1580778000000|2020-02-04 01:00:00|1842.5|1836.5|1844|1838|1844.1|1838.1|1842.5|1836.5|14
1580778300000|2020-02-04 01:05:00|1844.3|1838.3|1846.9|1840.9|1849|1843|1844.3|1838.3|45
1580778600000|2020-02-04 01:10:00|1847|1841|1847.3|1841.3|1847.3|1841.3|1843|1837|23
1580778900000|2020-02-04 01:15:00|1847.1|1841.1|1844.8|1838.8|1847.1|1841.1|1844.1|1838.1|10
1580779200000|2020-02-04 01:20:00|1844.6|1838.6|1846.1|1840.1|1846.1|1840.1|1844.1|1838.1|8
1580779500000|2020-02-04 01:25:00|1846.4|1840.4|1848|1842|1848|1842|1846.3|1840.3|4
1580779800000|2020-02-04 01:30:00|1848.1|1842.1|1849.8|1843.8|1850|1844|1847.5|1841.5|15
1580780100000|2020-02-04 01:35:00|1849.6|1843.6|1849.8|1843.8|1849.9|1843.9|1849.3|1843.3|10
1580780400000|2020-02-04 01:40:00|1850.4|1844.4|1851|1845|1851.1|1845.1|1850.4|1844.4|6
1580780700000|2020-02-04 01:45:00|1851.1|1845.1|1857.9|1851.9|1857.9|1851.9|1851.1|1845.1|14
1580781000000|2020-02-04 01:50:00|1858|1852|1856.9|1850.9|1858|1852|1856.9|1850.9|7
1580781300000|2020-02-04 01:55:00|1857.4|1851.4|1858|1852|1858|1852|1857.4|1851.4|3
1580781600000|2020-02-04 02:00:00|1857.8|1851.8|1858|1852|1858|1852|1857.8|1851.8|2
1580781900000|2020-02-04 02:05:00|1857.9|1851.9|1858.1|1852.1|1858.1|1852.1|1856.4|1850.4|13
1580782500000|2020-02-04 02:15:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1580782800000|2020-02-04 02:20:00|1857.8|1851.8|1855|1849|1857.8|1851.8|1854.8|1848.8|14
1580783100000|2020-02-04 02:25:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1580783400000|2020-02-04 02:30:00|1855.4|1849.4|1857.3|1851.3|1858.5|1852.5|1855.4|1849.4|15
1580783700000|2020-02-04 02:35:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1580784000000|2020-02-04 02:40:00|1857.4|1851.4|1858.4|1852.4|1858.4|1852.4|1855.9|1849.9|27
1580784300000|2020-02-04 02:45:00|1858.1|1852.1|1858.3|1852.3|1858.9|1852.9|1857.9|1851.9|30
1580784600000|2020-02-04 02:50:00|1858.1|1852.1|1858.6|1852.6|1858.6|1852.6|1858.1|1852.1|4
1580784900000|2020-02-04 02:55:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1580785200000|2020-02-04 03:00:00|1858.6|1852.6|1858.3|1852.3|1858.6|1852.6|1858.3|1852.3|3
1580785500000|2020-02-04 03:05:00|1858.1|1852.1|1857.8|1851.8|1858.1|1852.1|1857|1851|6
1580785800000|2020-02-04 03:10:00|1857.5|1851.5|1858.5|1852.5|1858.6|1852.6|1857.5|1851.5|5
1580786100000|2020-02-04 03:15:00|1858.6|1852.6|1857.5|1851.5|1858.6|1852.6|1857|1851|7
1580786400000|2020-02-04 03:20:00|1857.1|1851.1|1856.4|1850.4|1857.5|1851.5|1856.3|1850.3|9
1580786700000|2020-02-04 03:25:00|1856.3|1850.3|1854.3|1848.3|1856.3|1850.3|1852.6|1846.6|36
1580787000000|2020-02-04 03:30:00|1853.8|1847.8|1850.8|1844.8|1853.8|1847.8|1850.1|1844.1|20
1580787300000|2020-02-04 03:35:00|1850.5|1844.5|1850.5|1844.5|1850.8|1844.8|1850.3|1844.3|5
1580787600000|2020-02-04 03:40:00|1850|1844|1849.5|1843.5|1850.9|1844.9|1849|1843|21
1580787900000|2020-02-04 03:45:00|1849.8|1843.8|1850.8|1844.8|1851.3|1845.3|1849.8|1843.8|30
1580788200000|2020-02-04 03:50:00|1850.5|1844.5|1850.3|1844.3|1850.8|1844.8|1850.3|1844.3|13
1580788500000|2020-02-04 03:55:00|1850.8|1844.8|1848.6|1842.6|1850.9|1844.9|1848|1842|23
1580788800000|2020-02-04 04:00:00|1848.4|1842.4|1848|1842|1848.6|1842.6|1848|1842|9
1580789100000|2020-02-04 04:05:00|1848.3|1842.3|1845.6|1839.6|1848.4|1842.4|1845.6|1839.6|17
1580789400000|2020-02-04 04:10:00|1845.5|1839.5|1845.1|1839.1|1845.5|1839.5|1845.1|1839.1|7
1580789700000|2020-02-04 04:15:00|1845.3|1839.3|1846.3|1840.3|1846.6|1840.6|1844.1|1838.1|20
1580790000000|2020-02-04 04:20:00|1846.5|1840.5|1846.5|1840.5|1846.6|1840.6|1846.3|1840.3|6
1580790300000|2020-02-04 04:25:00|1846.8|1840.8|1846.9|1840.9|1846.9|1840.9|1846.8|1840.8|2
1580790600000|2020-02-04 04:30:00|1847.3|1841.3|1847.4|1841.4|1847.4|1841.4|1847.3|1841.3|2
1580790900000|2020-02-04 04:35:00|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1
1580791200000|2020-02-04 04:40:00|1847.5|1841.5|1847.6|1841.6|1849.5|1843.5|1847.4|1841.4|31
1580791500000|2020-02-04 04:45:00|1847.3|1841.3|1847.5|1841.5|1847.8|1841.8|1845.9|1839.9|14
1580791800000|2020-02-04 04:50:00|1847.3|1841.3|1846.5|1840.5|1847.9|1841.9|1846.1|1840.1|10
1580792100000|2020-02-04 04:55:00|1846.6|1840.6|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|2
1580792400000|2020-02-04 05:00:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1580792700000|2020-02-04 05:05:00|1846.6|1840.6|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|2
1580793000000|2020-02-04 05:10:00|1846.3|1840.3|1846.9|1840.9|1846.9|1840.9|1846.3|1840.3|4
1580793300000|2020-02-04 05:15:00|1847.4|1841.4|1848.6|1842.6|1848.9|1842.9|1846.6|1840.6|8
1580793900000|2020-02-04 05:25:00|1848.3|1842.3|1848.4|1842.4|1848.4|1842.4|1848.3|1842.3|2
1580794200000|2020-02-04 05:30:00|1848.6|1842.6|1851.4|1845.4|1851.5|1845.5|1848.6|1842.6|9
1580794500000|2020-02-04 05:35:00|1851.6|1845.6|1853.8|1847.8|1854.3|1848.3|1851.6|1845.6|6
1580794800000|2020-02-04 05:40:00|1853.6|1847.6|1854|1848|1854.1|1848.1|1853.6|1847.6|8
1580795100000|2020-02-04 05:45:00|1854.1|1848.1|1854.8|1848.8|1854.9|1848.9|1854.1|1848.1|6
1580795400000|2020-02-04 05:50:00|1853.9|1847.9|1854.5|1848.5|1854.5|1848.5|1853.9|1847.9|2
1580795700000|2020-02-04 05:55:00|1854.4|1848.4|1851.6|1845.6|1854.4|1848.4|1851.5|1845.5|4
1580796000000|2020-02-04 06:00:00|1851.1|1845.1|1850.9|1844.9|1851.1|1845.1|1850.9|1844.9|2
1580796300000|2020-02-04 06:05:00|1851|1845|1852.3|1846.3|1852.3|1846.3|1851|1845|2
1580796600000|2020-02-04 06:10:00|1853.6|1847.6|1857.5|1851.5|1857.5|1851.5|1853.6|1847.6|17
1580797200000|2020-02-04 06:20:00|1858|1852|1858.6|1852.6|1858.6|1852.6|1858|1852|4
1580797500000|2020-02-04 06:25:00|1858.9|1852.9|1858.3|1852.3|1859.1|1853.1|1857.6|1851.6|25
1580797800000|2020-02-04 06:30:00|1858.1|1852.1|1858.5|1852.5|1858.5|1852.5|1857|1851|12
1580798100000|2020-02-04 06:35:00|1858.8|1852.8|1857.6|1851.6|1859|1853|1857.5|1851.5|16
1580798400000|2020-02-04 06:40:00|1857.1|1851.1|1856.5|1850.5|1857.1|1851.1|1856.4|1850.4|5
1580798700000|2020-02-04 06:45:00|1856|1850|1852.1|1846.1|1856|1850|1850.9|1844.9|34
1580799000000|2020-02-04 06:50:00|1852.6|1846.6|1854.1|1848.1|1857.1|1851.1|1850.5|1844.5|78
1580799300000|2020-02-04 06:55:00|1853.8|1847.8|1853.3|1847.3|1853.9|1847.9|1852.6|1846.6|10
1580799600000|2020-02-04 07:00:00|1852.9|1846.9|1847|1841|1852.9|1846.9|1846.8|1840.8|22
1580799900000|2020-02-04 07:05:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1846.9|1840.9|3
1580800200000|2020-02-04 07:10:00|1846.8|1840.8|1846.8|1840.8|1846.8|1840.8|1845|1839|8
1580800500000|2020-02-04 07:15:00|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1
1580800800000|2020-02-04 07:20:00|1847.1|1841.1|1846.6|1840.6|1847.6|1841.6|1846.6|1840.6|5
1580801100000|2020-02-04 07:25:00|1846.4|1840.4|1846.1|1840.1|1846.4|1840.4|1846.1|1840.1|2
1580801400000|2020-02-04 07:30:00|1846.4|1840.4|1844.6|1838.6|1846.8|1840.8|1844.6|1838.6|9
1580801700000|2020-02-04 07:35:00|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1
1580802000000|2020-02-04 07:40:00|1844.1|1838.1|1840.8|1834.8|1844.1|1838.1|1840.8|1834.8|16
1580802300000|2020-02-04 07:45:00|1840.1|1834.1|1841.6|1835.6|1844.1|1838.1|1840.1|1834.1|18
1580802600000|2020-02-04 07:50:00|1841.9|1835.9|1840.9|1834.9|1842.5|1836.5|1840.6|1834.6|18
1580802900000|2020-02-04 07:55:00|1841.6|1835.6|1840.6|1834.6|1842.4|1836.4|1840.4|1834.4|21
1580803200000|2020-02-04 08:00:00|1840.9|1834.9|1848.9|1842.9|1849.6|1843.6|1840.9|1834.9|35
1580803500000|2020-02-04 08:05:00|1849.1|1843.1|1856.6|1850.6|1857.9|1851.9|1849.1|1843.1|49
1580803800000|2020-02-04 08:10:00|1856.9|1850.9|1867.4|1861.4|1867.4|1861.4|1856.9|1850.9|31
1580804100000|2020-02-04 08:15:00|1867.1|1861.1|1869.4|1863.4|1869.4|1863.4|1866.4|1860.4|13
1580804400000|2020-02-04 08:20:00|1869.1|1863.1|1875.9|1869.9|1875.9|1869.9|1868.6|1862.6|39
1580804700000|2020-02-04 08:25:00|1875.4|1869.4|1879.9|1873.9|1879.9|1873.9|1874.4|1868.4|35
1580805000000|2020-02-04 08:30:00|1879.6|1873.6|1875.4|1869.4|1879.6|1873.6|1875.4|1869.4|22
1580805300000|2020-02-04 08:35:00|1875.6|1869.6|1876.4|1870.4|1877.9|1871.9|1875.6|1869.6|16
1580805600000|2020-02-04 08:40:00|1876.1|1870.1|1877.1|1871.1|1877.1|1871.1|1876.1|1870.1|8
1580805900000|2020-02-04 08:45:00|1877.4|1871.4|1873.4|1867.4|1881.4|1875.4|1873.4|1867.4|44
1580806200000|2020-02-04 08:50:00|1873.9|1867.9|1876.9|1870.9|1876.9|1870.9|1873.9|1867.9|23
1580806500000|2020-02-04 08:55:00|1876.6|1870.6|1875.9|1869.9|1878.6|1872.6|1872.5|1866.5|30
1580806800000|2020-02-04 09:00:00|1875.6|1869.6|1873.1|1867.1|1875.6|1869.6|1868.4|1862.4|44
1580807100000|2020-02-04 09:05:00|1873.6|1867.6|1875.1|1869.1|1876.6|1870.6|1873.6|1867.6|33
1580807400000|2020-02-04 09:10:00|1874|1868|1870.1|1864.1|1874|1868|1869.6|1863.6|26
1580807700000|2020-02-04 09:15:00|1870.4|1864.4|1870.6|1864.6|1872.6|1866.6|1870.4|1864.4|10
1580808000000|2020-02-04 09:20:00|1870.1|1864.1|1870.6|1864.6|1870.6|1864.6|1868.6|1862.6|12
1580808300000|2020-02-04 09:25:00|1871.1|1865.1|1871.6|1865.6|1872.1|1866.1|1871.1|1865.1|5
1580808600000|2020-02-04 09:30:00|1871.9|1865.9|1872.9|1866.9|1873.9|1867.9|1871.9|1865.9|14
1580808900000|2020-02-04 09:35:00|1872.6|1866.6|1869.1|1863.1|1872.9|1866.9|1869.1|1863.1|16
1580809200000|2020-02-04 09:40:00|1868.9|1862.9|1864.4|1858.4|1869.1|1863.1|1863.6|1857.6|24
1580809500000|2020-02-04 09:45:00|1863.9|1857.9|1865.4|1859.4|1866.6|1860.6|1862.9|1856.9|16
1580809800000|2020-02-04 09:50:00|1865.1|1859.1|1861.9|1855.9|1866.6|1860.6|1861.9|1855.9|19
1580810100000|2020-02-04 09:55:00|1861.6|1855.6|1860.1|1854.1|1862.6|1856.6|1859.9|1853.9|14
1580810400000|2020-02-04 10:00:00|1859.9|1853.9|1862.1|1856.1|1862.1|1856.1|1859.4|1853.4|17
1580810700000|2020-02-04 10:05:00|1861.9|1855.9|1862.9|1856.9|1866.4|1860.4|1861.9|1855.9|25
1580811000000|2020-02-04 10:10:00|1861.6|1855.6|1861.6|1855.6|1862.4|1856.4|1861.6|1855.6|6
1580811300000|2020-02-04 10:15:00|1861.9|1855.9|1857.9|1851.9|1862.1|1856.1|1857.1|1851.1|21
1580811600000|2020-02-04 10:20:00|1857.6|1851.6|1857.4|1851.4|1858.1|1852.1|1854.9|1848.9|18
1580811900000|2020-02-04 10:25:00|1857.6|1851.6|1864.1|1858.1|1864.4|1858.4|1856.6|1850.6|27
1580812200000|2020-02-04 10:30:00|1863.9|1857.9|1860.6|1854.6|1864.1|1858.1|1858.1|1852.1|35
1580812500000|2020-02-04 10:35:00|1860.4|1854.4|1860.6|1854.6|1860.6|1854.6|1859.4|1853.4|6
1580812800000|2020-02-04 10:40:00|1860.9|1854.9|1861.9|1855.9|1864.9|1858.9|1860.9|1854.9|15
1580813100000|2020-02-04 10:45:00|1862.1|1856.1|1862.1|1856.1|1862.9|1856.9|1861.4|1855.4|12
1580813400000|2020-02-04 10:50:00|1862.4|1856.4|1862.9|1856.9|1862.9|1856.9|1862.4|1856.4|6
1580813700000|2020-02-04 10:55:00|1862.4|1856.4|1859.6|1853.6|1862.4|1856.4|1858.9|1852.9|11
1580814000000|2020-02-04 11:00:00|1859.9|1853.9|1860.1|1854.1|1860.4|1854.4|1859.6|1853.6|8
1580814300000|2020-02-04 11:05:00|1859.9|1853.9|1856.4|1850.4|1859.9|1853.9|1856.4|1850.4|9
1580814600000|2020-02-04 11:10:00|1856.1|1850.1|1862.1|1856.1|1863.6|1857.6|1855.9|1849.9|34
1580814900000|2020-02-04 11:15:00|1862.4|1856.4|1862.9|1856.9|1865.6|1859.6|1862.1|1856.1|27
1580815200000|2020-02-04 11:20:00|1863.1|1857.1|1861.4|1855.4|1863.1|1857.1|1861.1|1855.1|8
1580815800000|2020-02-04 11:30:00|1861.6|1855.6|1861.1|1855.1|1862.4|1856.4|1858.4|1852.4|22
1580816100000|2020-02-04 11:35:00|1861.4|1855.4|1860.4|1854.4|1862.1|1856.1|1858.9|1852.9|15
1580816400000|2020-02-04 11:40:00|1860.9|1854.9|1857.4|1851.4|1860.9|1854.9|1857.1|1851.1|10
1580816700000|2020-02-04 11:45:00|1856.9|1850.9|1856.4|1850.4|1856.9|1850.9|1855.6|1849.6|5
1580817000000|2020-02-04 11:50:00|1856.6|1850.6|1858.4|1852.4|1859.4|1853.4|1856.6|1850.6|11
1580817300000|2020-02-04 11:55:00|1858.6|1852.6|1858.4|1852.4|1859.4|1853.4|1858.4|1852.4|10
1580817600000|2020-02-04 12:00:00|1858.1|1852.1|1856.6|1850.6|1858.4|1852.4|1856.6|1850.6|4
1580817900000|2020-02-04 12:05:00|1856.1|1850.1|1853.6|1847.6|1856.1|1850.1|1853.6|1847.6|5
1580818200000|2020-02-04 12:10:00|1853.9|1847.9|1856.1|1850.1|1856.1|1850.1|1853.9|1847.9|5
1580818500000|2020-02-04 12:15:00|1855.9|1849.9|1854.4|1848.4|1855.9|1849.9|1852.9|1846.9|21
1580818800000|2020-02-04 12:20:00|1853.9|1847.9|1850.1|1844.1|1853.9|1847.9|1849.9|1843.9|16
1580819100000|2020-02-04 12:25:00|1850.4|1844.4|1849.1|1843.1|1852.6|1846.6|1848.1|1842.1|24
1580819400000|2020-02-04 12:30:00|1848.9|1842.9|1849.1|1843.1|1851.9|1845.9|1847.9|1841.9|18
1580819700000|2020-02-04 12:35:00|1848.9|1842.9|1847.9|1841.9|1850.4|1844.4|1846.6|1840.6|20
1580820000000|2020-02-04 12:40:00|1847.4|1841.4|1847.6|1841.6|1848.4|1842.4|1845.9|1839.9|18
1580820300000|2020-02-04 12:45:00|1847.4|1841.4|1850.9|1844.9|1851.9|1845.9|1847.1|1841.1|30
1580820600000|2020-02-04 12:50:00|1850.1|1844.1|1849.4|1843.4|1850.1|1844.1|1846.9|1840.9|45
1580820900000|2020-02-04 12:55:00|1849.1|1843.1|1848.4|1842.4|1849.9|1843.9|1848.4|1842.4|14
1580821200000|2020-02-04 13:00:00|1848.1|1842.1|1844.1|1838.1|1849.4|1843.4|1841.4|1835.4|42
1580821500000|2020-02-04 13:05:00|1843.4|1837.4|1840.9|1834.9|1844.9|1838.9|1840.1|1834.1|50
1580821800000|2020-02-04 13:10:00|1841.1|1835.1|1845.9|1839.9|1846.1|1840.1|1841.1|1835.1|25
1580822100000|2020-02-04 13:15:00|1845.6|1839.6|1844.1|1838.1|1846.9|1840.9|1842.9|1836.9|48
1580822400000|2020-02-04 13:20:00|1844.4|1838.4|1842.6|1836.6|1844.6|1838.6|1839.4|1833.4|41
1580822700000|2020-02-04 13:25:00|1842.9|1836.9|1842.1|1836.1|1845.6|1839.6|1841.9|1835.9|41
1580823000000|2020-02-04 13:30:00|1841.9|1835.9|1840.9|1834.9|1843.4|1837.4|1838.6|1832.6|44
1580823300000|2020-02-04 13:35:00|1840.4|1834.4|1843.1|1837.1|1843.1|1837.1|1837.9|1831.9|14
1580823600000|2020-02-04 13:40:00|1842.9|1836.9|1840.4|1834.4|1842.9|1836.9|1839.4|1833.4|17
1580823900000|2020-02-04 13:45:00|1839.9|1833.9|1838.9|1832.9|1839.9|1833.9|1837.9|1831.9|37
1580824200000|2020-02-04 13:50:00|1838.6|1832.6|1842.6|1836.6|1842.6|1836.6|1837.6|1831.6|28
1580824500000|2020-02-04 13:55:00|1843|1837|1842.5|1836.5|1843.6|1837.6|1840.5|1834.5|45
1580824800000|2020-02-04 14:00:00|1842.8|1836.8|1841.4|1835.4|1843.8|1837.8|1840.1|1834.1|52
1580825100000|2020-02-04 14:05:00|1841.1|1835.1|1840.8|1834.8|1843.8|1837.8|1839.5|1833.5|45
1580825400000|2020-02-04 14:10:00|1841.1|1835.1|1839.8|1833.8|1842.6|1836.6|1838|1832|50
1580825700000|2020-02-04 14:15:00|1839.5|1833.5|1841.3|1835.3|1841.5|1835.5|1838.3|1832.3|38
1580826000000|2020-02-04 14:20:00|1841|1835|1842.3|1836.3|1842.9|1836.9|1840.4|1834.4|30
1580826300000|2020-02-04 14:25:00|1841.8|1835.8|1840.5|1834.5|1841.8|1835.8|1839.6|1833.6|24
1580826600000|2020-02-04 14:30:00|1840.6|1834.6|1839.4|1833.4|1840.6|1834.6|1839.4|1833.4|12
1580826900000|2020-02-04 14:35:00|1839.5|1833.5|1841.8|1835.8|1841.8|1835.8|1839.5|1833.5|16
1580827200000|2020-02-04 14:40:00|1841.3|1835.3|1842.8|1836.8|1844.9|1838.9|1841|1835|44
1580827500000|2020-02-04 14:45:00|1842|1836|1841|1835|1842.3|1836.3|1840.5|1834.5|19
1580827800000|2020-02-04 14:50:00|1840.8|1834.8|1835|1829|1840.8|1834.8|1834.5|1828.5|25
1580828100000|2020-02-04 14:55:00|1834.8|1828.8|1837.3|1831.3|1838.5|1832.5|1834.5|1828.5|32
1580828400000|2020-02-04 15:00:00|1837.1|1831.1|1834.3|1828.3|1838.8|1832.8|1834.3|1828.3|32
1580828700000|2020-02-04 15:05:00|1834.1|1828.1|1836.4|1830.4|1837.3|1831.3|1834.1|1828.1|23
1580829000000|2020-02-04 15:10:00|1836.5|1830.5|1835|1829|1836.5|1830.5|1835|1829|15
1580829300000|2020-02-04 15:15:00|1834.5|1828.5|1831.3|1825.3|1834.8|1828.8|1830.8|1824.8|32
1580829600000|2020-02-04 15:20:00|1831|1825|1831.8|1825.8|1831.8|1825.8|1831|1825|13
1580829900000|2020-02-04 15:25:00|1831.5|1825.5|1833.8|1827.8|1837.6|1831.6|1831|1825|32
1580830200000|2020-02-04 15:30:00|1833.4|1827.4|1837.5|1831.5|1837.5|1831.5|1831.3|1825.3|34
1580830500000|2020-02-04 15:35:00|1837.3|1831.3|1833.1|1827.1|1837.3|1831.3|1830.8|1824.8|58
1580830800000|2020-02-04 15:40:00|1832.5|1826.5|1828.8|1822.8|1832.5|1826.5|1827.9|1821.9|44
1580831100000|2020-02-04 15:45:00|1828.3|1822.3|1827.6|1821.6|1829.8|1823.8|1827.6|1821.6|47
1580831400000|2020-02-04 15:50:00|1827.8|1821.8|1831.8|1825.8|1835.9|1829.9|1827.8|1821.8|58
1580831700000|2020-02-04 15:55:00|1832|1826|1831.5|1825.5|1835.1|1829.1|1830.8|1824.8|96
1580832000000|2020-02-04 16:00:00|1831.6|1825.6|1829.8|1823.8|1833.1|1827.1|1828|1822|44
1580832300000|2020-02-04 16:05:00|1830.3|1824.3|1833.5|1827.5|1835.3|1829.3|1830.3|1824.3|25
1580832600000|2020-02-04 16:10:00|1833.4|1827.4|1829|1823|1833.5|1827.5|1828.3|1822.3|42
1580832900000|2020-02-04 16:15:00|1829.5|1823.5|1826.5|1820.5|1832.1|1826.1|1820.5|1814.5|62
1580833200000|2020-02-04 16:20:00|1826.3|1820.3|1840.3|1834.3|1840.3|1834.3|1826.3|1820.3|83
1580833500000|2020-02-04 16:25:00|1840|1834|1831.9|1825.9|1841|1835|1831.8|1825.8|53
1580833800000|2020-02-04 16:30:00|1832.1|1826.1|1834|1828|1839.8|1833.8|1832.1|1826.1|62
1580834100000|2020-02-04 16:35:00|1833.5|1827.5|1834.5|1828.5|1834.5|1828.5|1832.5|1826.5|20
1580834400000|2020-02-04 16:40:00|1834.4|1828.4|1834|1828|1835.3|1829.3|1833.9|1827.9|14
1580834700000|2020-02-04 16:45:00|1834.5|1828.5|1833.8|1827.8|1834.5|1828.5|1832.3|1826.3|9
1580835000000|2020-02-04 16:50:00|1834.1|1828.1|1831.8|1825.8|1834.4|1828.4|1831.8|1825.8|13
1580835300000|2020-02-04 16:55:00|1832|1826|1834.5|1828.5|1834.5|1828.5|1831.6|1825.6|8
1580835600000|2020-02-04 17:00:00|1834.4|1828.4|1834.3|1828.3|1835.3|1829.3|1832.5|1826.5|12
1580835900000|2020-02-04 17:05:00|1834.1|1828.1|1834|1828|1834.5|1828.5|1834|1828|4
1580836200000|2020-02-04 17:10:00|1833.8|1827.8|1833.6|1827.6|1833.8|1827.8|1833.6|1827.6|2
1580836500000|2020-02-04 17:15:00|1833.3|1827.3|1835.3|1829.3|1835.3|1829.3|1833.3|1827.3|8
1580836800000|2020-02-04 17:20:00|1834.5|1828.5|1834.5|1828.5|1836.1|1830.1|1834.3|1828.3|10
1580837100000|2020-02-04 17:25:00|1835|1829|1834.5|1828.5|1835|1829|1834.5|1828.5|3
1580837400000|2020-02-04 17:30:00|1834.6|1828.6|1834.8|1828.8|1834.8|1828.8|1834.5|1828.5|5
1580837700000|2020-02-04 17:35:00|1834.5|1828.5|1838|1832|1839.9|1833.9|1834.5|1828.5|10
1580838000000|2020-02-04 17:40:00|1837.9|1831.9|1839|1833|1839|1833|1837|1831|8
1580838300000|2020-02-04 17:45:00|1838.5|1832.5|1838.6|1832.6|1839|1833|1838.5|1832.5|3
1580838600000|2020-02-04 17:50:00|1839.3|1833.3|1839|1833|1841.3|1835.3|1839|1833|19
1580838900000|2020-02-04 17:55:00|1838.9|1832.9|1838.9|1832.9|1839.4|1833.4|1838.8|1832.8|9
1580864400000|2020-02-05 01:00:00|1843.4|1837.4|1842.4|1836.4|1844.8|1838.8|1841.4|1835.4|22
1580864700000|2020-02-05 01:05:00|1842.5|1836.5|1844.8|1838.8|1845|1839|1842.3|1836.3|11
1580865000000|2020-02-05 01:10:00|1845|1839|1843.9|1837.9|1845|1839|1843.1|1837.1|12
1580865300000|2020-02-05 01:15:00|1843.1|1837.1|1844.8|1838.8|1844.8|1838.8|1843|1837|18
1580865600000|2020-02-05 01:20:00|1844.4|1838.4|1843.4|1837.4|1844.4|1838.4|1843.1|1837.1|5
1580866200000|2020-02-05 01:30:00|1843.6|1837.6|1841.4|1835.4|1843.6|1837.6|1841.4|1835.4|8
1580866500000|2020-02-05 01:35:00|1841.3|1835.3|1843|1837|1843|1837|1841.3|1835.3|6
1580866800000|2020-02-05 01:40:00|1843.1|1837.1|1842.9|1836.9|1843.6|1837.6|1842.9|1836.9|5
1580867100000|2020-02-05 01:45:00|1843|1837|1842.9|1836.9|1843|1837|1842.9|1836.9|2
1580867400000|2020-02-05 01:50:00|1843.1|1837.1|1843.6|1837.6|1843.6|1837.6|1843.1|1837.1|5
1580867700000|2020-02-05 01:55:00|1843.5|1837.5|1844.6|1838.6|1844.6|1838.6|1843.5|1837.5|5
1580868000000|2020-02-05 02:00:00|1844.9|1838.9|1840.6|1834.6|1844.9|1838.9|1839.8|1833.8|18
1580868300000|2020-02-05 02:05:00|1840.9|1834.9|1841.9|1835.9|1842.4|1836.4|1840.9|1834.9|9
1580868900000|2020-02-05 02:15:00|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1
1580869200000|2020-02-05 02:20:00|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1
1580869500000|2020-02-05 02:25:00|1842.6|1836.6|1843.9|1837.9|1843.9|1837.9|1842.6|1836.6|2
1580869800000|2020-02-05 02:30:00|1844.1|1838.1|1844.1|1838.1|1844.4|1838.4|1844|1838|7
1580870100000|2020-02-05 02:35:00|1844.6|1838.6|1845.3|1839.3|1845.4|1839.4|1844.6|1838.6|4
1580870400000|2020-02-05 02:40:00|1845.4|1839.4|1847.8|1841.8|1849.9|1843.9|1845.4|1839.4|21
1580870700000|2020-02-05 02:45:00|1847.1|1841.1|1847.8|1841.8|1847.8|1841.8|1845.5|1839.5|15
1580871000000|2020-02-05 02:50:00|1847.9|1841.9|1849.5|1843.5|1849.5|1843.5|1847.9|1841.9|6
1580871300000|2020-02-05 02:55:00|1849.4|1843.4|1849.6|1843.6|1850.4|1844.4|1849|1843|15
1580871600000|2020-02-05 03:00:00|1849.3|1843.3|1849.8|1843.8|1849.8|1843.8|1849.3|1843.3|3
1580871900000|2020-02-05 03:05:00|1849.6|1843.6|1848.8|1842.8|1849.6|1843.6|1848.8|1842.8|7
1580872200000|2020-02-05 03:10:00|1848.6|1842.6|1846.3|1840.3|1848.6|1842.6|1845.6|1839.6|30
1580872500000|2020-02-05 03:15:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|5
1580872800000|2020-02-05 03:20:00|1846.5|1840.5|1847.6|1841.6|1847.6|1841.6|1846.3|1840.3|9
1580873100000|2020-02-05 03:25:00|1847.8|1841.8|1845.8|1839.8|1847.9|1841.9|1845.8|1839.8|11
1580873400000|2020-02-05 03:30:00|1845.5|1839.5|1844.9|1838.9|1845.5|1839.5|1844.9|1838.9|4
1580873700000|2020-02-05 03:35:00|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1
1580874000000|2020-02-05 03:40:00|1844.6|1838.6|1842.6|1836.6|1844.6|1838.6|1842.6|1836.6|19
1580874300000|2020-02-05 03:45:00|1842.4|1836.4|1843|1837|1843|1837|1842.4|1836.4|6
1580874600000|2020-02-05 03:50:00|1842.8|1836.8|1842.5|1836.5|1842.8|1836.8|1842.5|1836.5|3
1580875200000|2020-02-05 04:00:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1580875500000|2020-02-05 04:05:00|1842.5|1836.5|1842.5|1836.5|1842.8|1836.8|1842.5|1836.5|3
1580875800000|2020-02-05 04:10:00|1842.4|1836.4|1841.4|1835.4|1842.4|1836.4|1841.4|1835.4|5
1580876100000|2020-02-05 04:15:00|1841.8|1835.8|1842.3|1836.3|1842.6|1836.6|1841.8|1835.8|8
1580876400000|2020-02-05 04:20:00|1842.5|1836.5|1841.4|1835.4|1842.5|1836.5|1841.4|1835.4|6
1580876700000|2020-02-05 04:25:00|1841.9|1835.9|1841|1835|1841.9|1835.9|1840.8|1834.8|11
1580877000000|2020-02-05 04:30:00|1841.1|1835.1|1841.1|1835.1|1841.1|1835.1|1839.8|1833.8|14
1580877300000|2020-02-05 04:35:00|1841|1835|1841|1835|1841.1|1835.1|1840.5|1834.5|8
1580878500000|2020-02-05 04:55:00|1841.1|1835.1|1842|1836|1842|1836|1841.1|1835.1|3
1580878800000|2020-02-05 05:00:00|1842.4|1836.4|1842.9|1836.9|1842.9|1836.9|1842.4|1836.4|3
1580879100000|2020-02-05 05:05:00|1841.6|1835.6|1842.3|1836.3|1842.3|1836.3|1841.6|1835.6|5
1580879400000|2020-02-05 05:10:00|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1
1580879700000|2020-02-05 05:15:00|1842.5|1836.5|1843|1837|1843|1837|1842.5|1836.5|3
1580880000000|2020-02-05 05:20:00|1843.1|1837.1|1843.1|1837.1|1843.1|1837.1|1843|1837|3
1580880300000|2020-02-05 05:25:00|1843|1837|1843|1837|1843|1837|1843|1837|1
1580880600000|2020-02-05 05:30:00|1843.1|1837.1|1843.6|1837.6|1844|1838|1843.1|1837.1|5
1580880900000|2020-02-05 05:35:00|1843.5|1837.5|1842.1|1836.1|1843.5|1837.5|1842.1|1836.1|4
1580881200000|2020-02-05 05:40:00|1842.4|1836.4|1842|1836|1843.4|1837.4|1842|1836|10
1580881500000|2020-02-05 05:45:00|1841.8|1835.8|1841.6|1835.6|1841.8|1835.8|1841.1|1835.1|8
1580881800000|2020-02-05 05:50:00|1841.5|1835.5|1841.5|1835.5|1841.6|1835.6|1841.5|1835.5|3
1580882100000|2020-02-05 05:55:00|1841.3|1835.3|1840.1|1834.1|1841.3|1835.3|1837.6|1831.6|20
1580882400000|2020-02-05 06:00:00|1839.8|1833.8|1839.9|1833.9|1840.1|1834.1|1838.4|1832.4|13
1580882700000|2020-02-05 06:05:00|1840|1834|1837.8|1831.8|1841|1835|1836.6|1830.6|19
1580883000000|2020-02-05 06:10:00|1837.4|1831.4|1837.4|1831.4|1839.1|1833.1|1836.8|1830.8|18
1580883300000|2020-02-05 06:15:00|1837.3|1831.3|1834.8|1828.8|1837.3|1831.3|1833.8|1827.8|47
1580883600000|2020-02-05 06:20:00|1834.9|1828.9|1835.1|1829.1|1835.4|1829.4|1832.8|1826.8|21
1580883900000|2020-02-05 06:25:00|1834.9|1828.9|1831.6|1825.6|1834.9|1828.9|1831.6|1825.6|14
1580884200000|2020-02-05 06:30:00|1831.5|1825.5|1832.1|1826.1|1832.1|1826.1|1829.6|1823.6|10
1580884500000|2020-02-05 06:35:00|1832.4|1826.4|1833.6|1827.6|1834.9|1828.9|1832.4|1826.4|10
1580884800000|2020-02-05 06:40:00|1833.9|1827.9|1834.8|1828.8|1835.5|1829.5|1832.9|1826.9|12
1580885100000|2020-02-05 06:45:00|1834.5|1828.5|1835.4|1829.4|1835.4|1829.4|1834|1828|6
1580885400000|2020-02-05 06:50:00|1834.5|1828.5|1834.3|1828.3|1835|1829|1834.3|1828.3|5
1580885700000|2020-02-05 06:55:00|1833.9|1827.9|1835|1829|1835|1829|1833.5|1827.5|16
1580886000000|2020-02-05 07:00:00|1834.9|1828.9|1835|1829|1835|1829|1834.9|1828.9|2
1580886300000|2020-02-05 07:05:00|1834.9|1828.9|1834.1|1828.1|1834.9|1828.9|1833.6|1827.6|7
1580886600000|2020-02-05 07:10:00|1834|1828|1833.1|1827.1|1834|1828|1833.1|1827.1|8
1580887200000|2020-02-05 07:20:00|1832.3|1826.3|1832|1826|1832.3|1826.3|1832|1826|3
1580887500000|2020-02-05 07:25:00|1832.3|1826.3|1831.3|1825.3|1832.3|1826.3|1831.3|1825.3|4
1580887800000|2020-02-05 07:30:00|1830.8|1824.8|1829.4|1823.4|1830.8|1824.8|1829.4|1823.4|8
1580888100000|2020-02-05 07:35:00|1829.6|1823.6|1831.3|1825.3|1831.4|1825.4|1829.6|1823.6|6
1580888700000|2020-02-05 07:45:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1827.6|1821.6|18
1580889000000|2020-02-05 07:50:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|3
1580889300000|2020-02-05 07:55:00|1831.3|1825.3|1829.6|1823.6|1831.3|1825.3|1829.4|1823.4|11
1580889600000|2020-02-05 08:00:00|1829.5|1823.5|1836.3|1830.3|1836.8|1830.8|1828.5|1822.5|38
1580889900000|2020-02-05 08:05:00|1836.1|1830.1|1835|1829|1836.5|1830.5|1834.9|1828.9|13
1580890200000|2020-02-05 08:10:00|1834.9|1828.9|1833.3|1827.3|1834.9|1828.9|1832.4|1826.4|22
1580890500000|2020-02-05 08:15:00|1832.6|1826.6|1831|1825|1833.6|1827.6|1830.5|1824.5|22
1580890800000|2020-02-05 08:20:00|1830.8|1824.8|1830.8|1824.8|1830.8|1824.8|1828.8|1822.8|18
1580891100000|2020-02-05 08:25:00|1830.6|1824.6|1829.3|1823.3|1831|1825|1829|1823|11
1580891400000|2020-02-05 08:30:00|1829.8|1823.8|1829.4|1823.4|1829.8|1823.8|1829|1823|11
1580891700000|2020-02-05 08:35:00|1829.8|1823.8|1841.4|1835.4|1841.4|1835.4|1829.8|1823.8|78
1580892000000|2020-02-05 08:40:00|1841.1|1835.1|1849|1843|1855.8|1849.8|1840|1834|95
1580892300000|2020-02-05 08:45:00|1848.8|1842.8|1842.8|1836.8|1851.5|1845.5|1841.8|1835.8|40
1580892600000|2020-02-05 08:50:00|1843|1837|1844.5|1838.5|1848.3|1842.3|1842.5|1836.5|31
1580892900000|2020-02-05 08:55:00|1844.3|1838.3|1837.5|1831.5|1845|1839|1837.5|1831.5|36
1580893200000|2020-02-05 09:00:00|1837.3|1831.3|1835.6|1829.6|1839.8|1833.8|1834.8|1828.8|40
1580893500000|2020-02-05 09:05:00|1834.9|1828.9|1839.5|1833.5|1844.5|1838.5|1833.4|1827.4|72
1580893800000|2020-02-05 09:10:00|1839.4|1833.4|1837.6|1831.6|1842.8|1836.8|1836.4|1830.4|25
1580894100000|2020-02-05 09:15:00|1837.5|1831.5|1842.5|1836.5|1843.4|1837.4|1837.5|1831.5|50
1580894400000|2020-02-05 09:20:00|1843.1|1837.1|1842|1836|1845.8|1839.8|1840.5|1834.5|34
1580894700000|2020-02-05 09:25:00|1842.1|1836.1|1841.6|1835.6|1844|1838|1841.3|1835.3|47
1580895000000|2020-02-05 09:30:00|1841.5|1835.5|1842|1836|1842.8|1836.8|1838.9|1832.9|43
1580895300000|2020-02-05 09:35:00|1842.3|1836.3|1848.5|1842.5|1849.1|1843.1|1841.8|1835.8|56
1580895600000|2020-02-05 09:40:00|1848.4|1842.4|1856.9|1850.9|1859.3|1853.3|1848.3|1842.3|69
1580895900000|2020-02-05 09:45:00|1856.6|1850.6|1852.1|1846.1|1857.8|1851.8|1851.6|1845.6|42
1580896200000|2020-02-05 09:50:00|1852|1846|1854.3|1848.3|1854.3|1848.3|1851.6|1845.6|16
1580896500000|2020-02-05 09:55:00|1854|1848|1852.6|1846.6|1854|1848|1852.3|1846.3|17
1580896800000|2020-02-05 10:00:00|1852.4|1846.4|1849.8|1843.8|1852.4|1846.4|1847.8|1841.8|21
1580897100000|2020-02-05 10:05:00|1849.3|1843.3|1850.8|1844.8|1850.8|1844.8|1848.3|1842.3|17
1580897400000|2020-02-05 10:10:00|1850.9|1844.9|1851.5|1845.5|1851.8|1845.8|1850.9|1844.9|9
1580897700000|2020-02-05 10:15:00|1851.6|1845.6|1852.5|1846.5|1853.8|1847.8|1850.3|1844.3|24
1580898000000|2020-02-05 10:20:00|1851.6|1845.6|1849.6|1843.6|1852.1|1846.1|1849.6|1843.6|17
1580898300000|2020-02-05 10:25:00|1850.8|1844.8|1847.4|1841.4|1850.8|1844.8|1847.3|1841.3|18
1580898600000|2020-02-05 10:30:00|1847.3|1841.3|1848|1842|1848.8|1842.8|1845.3|1839.3|19
1580898900000|2020-02-05 10:35:00|1847.5|1841.5|1846.5|1840.5|1848|1842|1846.5|1840.5|16
1580899200000|2020-02-05 10:40:00|1846.8|1840.8|1845.6|1839.6|1846.8|1840.8|1845.6|1839.6|15
1580899500000|2020-02-05 10:45:00|1846|1840|1846.5|1840.5|1846.5|1840.5|1845|1839|15
1580899800000|2020-02-05 10:50:00|1847|1841|1847|1841|1848.4|1842.4|1846.8|1840.8|22
1580900100000|2020-02-05 10:55:00|1846.8|1840.8|1846.5|1840.5|1846.8|1840.8|1846.1|1840.1|8
1580900400000|2020-02-05 11:00:00|1846.3|1840.3|1845.3|1839.3|1846.3|1840.3|1845.1|1839.1|10
1580900700000|2020-02-05 11:05:00|1845.4|1839.4|1845.3|1839.3|1846.4|1840.4|1845.3|1839.3|6
1580901000000|2020-02-05 11:10:00|1845|1839|1844.8|1838.8|1845|1839|1843.3|1837.3|21
1580901300000|2020-02-05 11:15:00|1844.9|1838.9|1842.6|1836.6|1845.6|1839.6|1842.6|1836.6|20
1580901600000|2020-02-05 11:20:00|1842.9|1836.9|1845.8|1839.8|1846.1|1840.1|1842.9|1836.9|16
1580901900000|2020-02-05 11:25:00|1845.5|1839.5|1843.9|1837.9|1845.5|1839.5|1843|1837|10
1580902200000|2020-02-05 11:30:00|1844.3|1838.3|1843.3|1837.3|1844.3|1838.3|1843|1837|18
1580902500000|2020-02-05 11:35:00|1843|1837|1839.3|1833.3|1843.3|1837.3|1839.3|1833.3|20
1580902800000|2020-02-05 11:40:00|1838.8|1832.8|1840.5|1834.5|1840.5|1834.5|1837.3|1831.3|38
1580903100000|2020-02-05 11:45:00|1840|1834|1840.5|1834.5|1840.5|1834.5|1839|1833|9
1580903400000|2020-02-05 11:50:00|1840.8|1834.8|1840.5|1834.5|1840.8|1834.8|1839.4|1833.4|10
1580903700000|2020-02-05 11:55:00|1840|1834|1839.3|1833.3|1840|1834|1839.1|1833.1|7
1580904000000|2020-02-05 12:00:00|1839|1833|1838.3|1832.3|1839|1833|1836|1830|30
1580904300000|2020-02-05 12:05:00|1838.5|1832.5|1837.8|1831.8|1838.5|1832.5|1837.4|1831.4|10
1580904600000|2020-02-05 12:10:00|1837.5|1831.5|1837.3|1831.3|1837.5|1831.5|1836.8|1830.8|10
1580904900000|2020-02-05 12:15:00|1837.5|1831.5|1838.3|1832.3|1839.5|1833.5|1837.5|1831.5|20
1580905200000|2020-02-05 12:20:00|1839|1833|1836.8|1830.8|1839|1833|1835.8|1829.8|24
1580905500000|2020-02-05 12:25:00|1836.5|1830.5|1837|1831|1837.3|1831.3|1835.5|1829.5|20
1580905800000|2020-02-05 12:30:00|1836.8|1830.8|1835.8|1829.8|1836.8|1830.8|1833.8|1827.8|21
1580906100000|2020-02-05 12:35:00|1836.3|1830.3|1837.4|1831.4|1838.5|1832.5|1836.1|1830.1|30
1580906400000|2020-02-05 12:40:00|1837.6|1831.6|1837.8|1831.8|1838|1832|1835.4|1829.4|18
1580906700000|2020-02-05 12:45:00|1837.5|1831.5|1838.5|1832.5|1838.5|1832.5|1834.6|1828.6|34
1580907000000|2020-02-05 12:50:00|1839.1|1833.1|1840.3|1834.3|1840.5|1834.5|1837.5|1831.5|41
1580907300000|2020-02-05 12:55:00|1840|1834|1836.3|1830.3|1840.3|1834.3|1836.3|1830.3|25
1580907600000|2020-02-05 13:00:00|1836|1830|1836.4|1830.4|1837.1|1831.1|1834|1828|33
1580907900000|2020-02-05 13:05:00|1836.5|1830.5|1834.5|1828.5|1837.6|1831.6|1834.5|1828.5|25
1580908200000|2020-02-05 13:10:00|1834.3|1828.3|1842.3|1836.3|1842.5|1836.5|1833.6|1827.6|34
1580908500000|2020-02-05 13:15:00|1842|1836|1836.8|1830.8|1842|1836|1834.5|1828.5|31
1580908800000|2020-02-05 13:20:00|1836.6|1830.6|1836|1830|1836.9|1830.9|1833.8|1827.8|31
1580909100000|2020-02-05 13:25:00|1835.9|1829.9|1832|1826|1835.9|1829.9|1831|1825|49
1580909400000|2020-02-05 13:30:00|1831.8|1825.8|1831.5|1825.5|1832|1826|1830.8|1824.8|26
1580909700000|2020-02-05 13:35:00|1831.3|1825.3|1829.8|1823.8|1831.8|1825.8|1829.8|1823.8|21
1580910000000|2020-02-05 13:40:00|1829.9|1823.9|1829.3|1823.3|1830.9|1824.9|1828.8|1822.8|15
1580910300000|2020-02-05 13:45:00|1829.5|1823.5|1834.8|1828.8|1834.9|1828.9|1827.6|1821.6|35
1580910600000|2020-02-05 13:50:00|1834.3|1828.3|1836.5|1830.5|1836.8|1830.8|1833.8|1827.8|63
1580910900000|2020-02-05 13:55:00|1837|1831|1833.3|1827.3|1838.3|1832.3|1832.8|1826.8|64
1580911200000|2020-02-05 14:00:00|1833.8|1827.8|1833.8|1827.8|1835.3|1829.3|1832.8|1826.8|75
1580911500000|2020-02-05 14:05:00|1833.5|1827.5|1832.8|1826.8|1834.8|1828.8|1832.8|1826.8|22
1580911800000|2020-02-05 14:10:00|1833|1827|1831|1825|1833|1827|1828.4|1822.4|38
1580912100000|2020-02-05 14:15:00|1830.8|1824.8|1830.5|1824.5|1830.9|1824.9|1827.6|1821.6|48
1580912400000|2020-02-05 14:20:00|1830.4|1824.4|1830.5|1824.5|1831|1825|1829.3|1823.3|42
1580912700000|2020-02-05 14:25:00|1830|1824|1829|1823|1830.5|1824.5|1827.8|1821.8|30
1580913000000|2020-02-05 14:30:00|1829.3|1823.3|1830.3|1824.3|1830.3|1824.3|1827.5|1821.5|28
1580913300000|2020-02-05 14:35:00|1830|1824|1828.3|1822.3|1831|1825|1828|1822|30
1580913600000|2020-02-05 14:40:00|1828|1822|1828.4|1822.4|1829.8|1823.8|1828|1822|28
1580913900000|2020-02-05 14:45:00|1829.4|1823.4|1830.3|1824.3|1831.5|1825.5|1829.4|1823.4|29
1580914200000|2020-02-05 14:50:00|1830|1824|1829|1823|1830|1824|1828.1|1822.1|17
1580914500000|2020-02-05 14:55:00|1828.8|1822.8|1827.8|1821.8|1828.8|1822.8|1827.3|1821.3|25
1580914800000|2020-02-05 15:00:00|1829.8|1823.8|1833.1|1827.1|1833.8|1827.8|1828.1|1822.1|42
1580915100000|2020-02-05 15:05:00|1832.8|1826.8|1830.6|1824.6|1833.3|1827.3|1830.5|1824.5|24
1580915400000|2020-02-05 15:10:00|1831.1|1825.1|1828.4|1822.4|1831.4|1825.4|1827.9|1821.9|43
1580915700000|2020-02-05 15:15:00|1828.1|1822.1|1827.1|1821.1|1828.9|1822.9|1827.1|1821.1|34
1580916000000|2020-02-05 15:20:00|1827.4|1821.4|1827.4|1821.4|1828.4|1822.4|1827.1|1821.1|27
1580916300000|2020-02-05 15:25:00|1827.1|1821.1|1827.1|1821.1|1828.1|1822.1|1826.9|1820.9|16
1580916600000|2020-02-05 15:30:00|1826.9|1820.9|1827.6|1821.6|1827.9|1821.9|1824.4|1818.4|49
1580916900000|2020-02-05 15:35:00|1827.1|1821.1|1823.9|1817.9|1827.1|1821.1|1823.9|1817.9|52
1580917200000|2020-02-05 15:40:00|1823.6|1817.6|1822.4|1816.4|1825.9|1819.9|1820.4|1814.4|51
1580917500000|2020-02-05 15:45:00|1821.9|1815.9|1825.4|1819.4|1829.4|1823.4|1821.9|1815.9|69
1580917800000|2020-02-05 15:50:00|1825.6|1819.6|1823.6|1817.6|1826.4|1820.4|1823.6|1817.6|39
1580918100000|2020-02-05 15:55:00|1823.4|1817.4|1825.1|1819.1|1828|1822|1823.1|1817.1|51
1580918400000|2020-02-05 16:00:00|1824.9|1818.9|1825.9|1819.9|1827.6|1821.6|1824.1|1818.1|30
1580918700000|2020-02-05 16:05:00|1826.1|1820.1|1827.6|1821.6|1827.6|1821.6|1824.1|1818.1|30
1580919000000|2020-02-05 16:10:00|1827.9|1821.9|1827.1|1821.1|1829.6|1823.6|1825.1|1819.1|49
1580919300000|2020-02-05 16:15:00|1826.9|1820.9|1822.9|1816.9|1828.4|1822.4|1820.1|1814.1|71
1580919600000|2020-02-05 16:20:00|1823.4|1817.4|1821.6|1815.6|1827.4|1821.4|1821.1|1815.1|62
1580919900000|2020-02-05 16:25:00|1821.4|1815.4|1829.4|1823.4|1829.6|1823.6|1820.6|1814.6|46
1580920200000|2020-02-05 16:30:00|1829.1|1823.1|1829.4|1823.4|1830.9|1824.9|1828.9|1822.9|22
1580920500000|2020-02-05 16:35:00|1830.1|1824.1|1826.6|1820.6|1830.9|1824.9|1825.4|1819.4|21
1580920800000|2020-02-05 16:40:00|1826.9|1820.9|1823.4|1817.4|1827.1|1821.1|1823.1|1817.1|9
1580921100000|2020-02-05 16:45:00|1823.6|1817.6|1829.4|1823.4|1830.4|1824.4|1823.6|1817.6|34
1580921400000|2020-02-05 16:50:00|1829.6|1823.6|1829.9|1823.9|1831.6|1825.6|1829.6|1823.6|10
1580921700000|2020-02-05 16:55:00|1830.1|1824.1|1827.4|1821.4|1830.1|1824.1|1827.4|1821.4|13
1580922000000|2020-02-05 17:00:00|1827.6|1821.6|1828.6|1822.6|1828.9|1822.9|1827.1|1821.1|7
1580922300000|2020-02-05 17:05:00|1828.4|1822.4|1827.6|1821.6|1828.4|1822.4|1827.1|1821.1|12
1580922600000|2020-02-05 17:10:00|1827.9|1821.9|1828.4|1822.4|1828.9|1822.9|1827.6|1821.6|9
1580922900000|2020-02-05 17:15:00|1828.6|1822.6|1828.9|1822.9|1829.1|1823.1|1828.1|1822.1|11
1580923200000|2020-02-05 17:20:00|1829.1|1823.1|1827.1|1821.1|1829.1|1823.1|1826.6|1820.6|9
1580923500000|2020-02-05 17:25:00|1826.9|1820.9|1827.4|1821.4|1827.4|1821.4|1826.9|1820.9|3
1580923800000|2020-02-05 17:30:00|1827.6|1821.6|1827.6|1821.6|1827.6|1821.6|1827.6|1821.6|1
1580924100000|2020-02-05 17:35:00|1828.1|1822.1|1828.1|1822.1|1828.1|1822.1|1828.1|1822.1|1
1580924400000|2020-02-05 17:40:00|1828.4|1822.4|1827.6|1821.6|1828.4|1822.4|1826.9|1820.9|4
1580924700000|2020-02-05 17:45:00|1827.9|1821.9|1826.6|1820.6|1828.6|1822.6|1826.6|1820.6|8
1580925000000|2020-02-05 17:50:00|1825.1|1819.1|1825.1|1819.1|1826.1|1820.1|1824.1|1818.1|18
1580925300000|2020-02-05 17:55:00|1825.3|1819.3|1825.9|1819.9|1826.8|1820.8|1825|1819|33
1580950800000|2020-02-06 01:00:00|1833.5|1827.5|1835|1829|1835|1829|1830.4|1824.4|48
1580951100000|2020-02-06 01:05:00|1834.9|1828.9|1836.4|1830.4|1836.9|1830.9|1834.9|1828.9|18
1580951400000|2020-02-06 01:10:00|1836.6|1830.6|1839.4|1833.4|1839.5|1833.5|1836.5|1830.5|21
1580951700000|2020-02-06 01:15:00|1839.6|1833.6|1840.8|1834.8|1840.8|1834.8|1839.1|1833.1|27
1580952000000|2020-02-06 01:20:00|1840.5|1834.5|1839.3|1833.3|1840.5|1834.5|1837.1|1831.1|20
1580952300000|2020-02-06 01:25:00|1839.1|1833.1|1837.5|1831.5|1839.1|1833.1|1836.8|1830.8|9
1580952600000|2020-02-06 01:30:00|1837.3|1831.3|1834.4|1828.4|1837.3|1831.3|1833.8|1827.8|25
1580952900000|2020-02-06 01:35:00|1834.1|1828.1|1836.1|1830.1|1836.9|1830.9|1834|1828|21
1580953200000|2020-02-06 01:40:00|1836|1830|1835.1|1829.1|1836|1830|1835|1829|10
1580953500000|2020-02-06 01:45:00|1835.8|1829.8|1836.5|1830.5|1836.5|1830.5|1835.8|1829.8|4
1580953800000|2020-02-06 01:50:00|1837|1831|1836.6|1830.6|1837|1831|1836.5|1830.5|3
1580954100000|2020-02-06 01:55:00|1836.5|1830.5|1836.6|1830.6|1836.6|1830.6|1836.5|1830.5|2
1580954400000|2020-02-06 02:00:00|1836.9|1830.9|1837.4|1831.4|1838.3|1832.3|1836.9|1830.9|7
1580954700000|2020-02-06 02:05:00|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1
1580955000000|2020-02-06 02:10:00|1838.1|1832.1|1838.5|1832.5|1838.9|1832.9|1838.1|1832.1|4
1580955300000|2020-02-06 02:15:00|1838.6|1832.6|1839.4|1833.4|1839.4|1833.4|1838.6|1832.6|3
1580955600000|2020-02-06 02:20:00|1839.8|1833.8|1845.5|1839.5|1845.6|1839.6|1839.8|1833.8|26
1580955900000|2020-02-06 02:25:00|1845.6|1839.6|1844.1|1838.1|1846.3|1840.3|1844.1|1838.1|9
1580956200000|2020-02-06 02:30:00|1844|1838|1842.5|1836.5|1844|1838|1842.4|1836.4|10
1580956500000|2020-02-06 02:35:00|1842.8|1836.8|1843.1|1837.1|1843.5|1837.5|1841.1|1835.1|32
1580956800000|2020-02-06 02:40:00|1843.3|1837.3|1841.3|1835.3|1843.9|1837.9|1840.4|1834.4|30
1580957100000|2020-02-06 02:45:00|1841.9|1835.9|1842.4|1836.4|1842.4|1836.4|1841.4|1835.4|13
1580957400000|2020-02-06 02:50:00|1842.5|1836.5|1843.1|1837.1|1843.5|1837.5|1842.5|1836.5|7
1580957700000|2020-02-06 02:55:00|1843|1837|1843|1837|1843|1837|1843|1837|1
1580958000000|2020-02-06 03:00:00|1843.3|1837.3|1843.6|1837.6|1843.6|1837.6|1843.3|1837.3|3
1580958300000|2020-02-06 03:05:00|1843.4|1837.4|1842.4|1836.4|1843.4|1837.4|1842.4|1836.4|10
1580958600000|2020-02-06 03:10:00|1842.1|1836.1|1843|1837|1843.4|1837.4|1841.5|1835.5|16
1580958900000|2020-02-06 03:15:00|1843.3|1837.3|1842.1|1836.1|1843.3|1837.3|1841.6|1835.6|21
1580959200000|2020-02-06 03:20:00|1842|1836|1843|1837|1843|1837|1841.6|1835.6|10
1580959500000|2020-02-06 03:25:00|1842.8|1836.8|1840.5|1834.5|1842.8|1836.8|1840.5|1834.5|24
1580959800000|2020-02-06 03:30:00|1840.6|1834.6|1838.1|1832.1|1840.9|1834.9|1838.1|1832.1|12
1580960100000|2020-02-06 03:35:00|1838.3|1832.3|1839.9|1833.9|1839.9|1833.9|1838.3|1832.3|11
1580960400000|2020-02-06 03:40:00|1839.8|1833.8|1839.1|1833.1|1839.8|1833.8|1838.9|1832.9|6
1580960700000|2020-02-06 03:45:00|1839.4|1833.4|1837.1|1831.1|1840|1834|1837.1|1831.1|10
1580961000000|2020-02-06 03:50:00|1837|1831|1837.5|1831.5|1837.5|1831.5|1836.8|1830.8|5
1580961300000|2020-02-06 03:55:00|1837.3|1831.3|1836.5|1830.5|1837.3|1831.3|1836.5|1830.5|2
1580961600000|2020-02-06 04:00:00|1836.6|1830.6|1835.8|1829.8|1836.6|1830.6|1835.8|1829.8|5
1580961900000|2020-02-06 04:05:00|1835.9|1829.9|1835.8|1829.8|1835.9|1829.9|1835.8|1829.8|2
1580962200000|2020-02-06 04:10:00|1836.1|1830.1|1840.5|1834.5|1840.5|1834.5|1835.9|1829.9|19
1580962500000|2020-02-06 04:15:00|1840.6|1834.6|1841.1|1835.1|1841.9|1835.9|1840.6|1834.6|5
1580962800000|2020-02-06 04:20:00|1842.1|1836.1|1842.4|1836.4|1842.6|1836.6|1841.4|1835.4|9
1580963100000|2020-02-06 04:25:00|1841.9|1835.9|1841.6|1835.6|1842.3|1836.3|1841.5|1835.5|5
1580963400000|2020-02-06 04:30:00|1842.3|1836.3|1840.8|1834.8|1842.3|1836.3|1840.4|1834.4|22
1580963700000|2020-02-06 04:35:00|1840.6|1834.6|1840|1834|1840.6|1834.6|1838.9|1832.9|15
1580964000000|2020-02-06 04:40:00|1839.8|1833.8|1840.1|1834.1|1840.1|1834.1|1839.8|1833.8|5
1580964300000|2020-02-06 04:45:00|1840|1834|1840.1|1834.1|1840.1|1834.1|1840|1834|8
1580964600000|2020-02-06 04:50:00|1840|1834|1839.8|1833.8|1840.1|1834.1|1839.8|1833.8|4
1580964900000|2020-02-06 04:55:00|1840|1834|1841|1835|1841.1|1835.1|1839|1833|11
1580965500000|2020-02-06 05:05:00|1840.8|1834.8|1840.8|1834.8|1841|1835|1839.4|1833.4|10
1580965800000|2020-02-06 05:10:00|1841|1835|1841.9|1835.9|1841.9|1835.9|1841|1835|4
1580966100000|2020-02-06 05:15:00|1842|1836|1842|1836|1842|1836|1842|1836|1
1580966400000|2020-02-06 05:20:00|1842.1|1836.1|1843.4|1837.4|1844.3|1838.3|1842.1|1836.1|7
1580966700000|2020-02-06 05:25:00|1843.3|1837.3|1842.5|1836.5|1843.3|1837.3|1842.3|1836.3|7
1580967000000|2020-02-06 05:30:00|1842.8|1836.8|1844.3|1838.3|1844.4|1838.4|1842.8|1836.8|10
1580967300000|2020-02-06 05:35:00|1844.4|1838.4|1844.5|1838.5|1845.3|1839.3|1844.3|1838.3|13
1580967600000|2020-02-06 05:40:00|1844.4|1838.4|1844.4|1838.4|1844.8|1838.8|1844.3|1838.3|12
1580967900000|2020-02-06 05:45:00|1844.3|1838.3|1844.1|1838.1|1844.3|1838.3|1843.6|1837.6|6
1580968200000|2020-02-06 05:50:00|1843.8|1837.8|1842.5|1836.5|1843.8|1837.8|1842.5|1836.5|9
1580968500000|2020-02-06 05:55:00|1842.4|1836.4|1844.3|1838.3|1844.4|1838.4|1842.4|1836.4|14
1580968800000|2020-02-06 06:00:00|1844.1|1838.1|1844|1838|1844.4|1838.4|1842.5|1836.5|20
1580969100000|2020-02-06 06:05:00|1844.3|1838.3|1840.6|1834.6|1844.4|1838.4|1840.6|1834.6|20
1580969400000|2020-02-06 06:10:00|1840.9|1834.9|1840.9|1834.9|1841.3|1835.3|1840.5|1834.5|15
1580969700000|2020-02-06 06:15:00|1840.6|1834.6|1839.3|1833.3|1840.6|1834.6|1839.3|1833.3|13
1580970000000|2020-02-06 06:20:00|1839.4|1833.4|1839.4|1833.4|1840.3|1834.3|1839.4|1833.4|9
1580970300000|2020-02-06 06:25:00|1839.3|1833.3|1839.6|1833.6|1839.6|1833.6|1838.1|1832.1|28
1580970600000|2020-02-06 06:30:00|1839.5|1833.5|1838.8|1832.8|1839.9|1833.9|1838.5|1832.5|16
1580970900000|2020-02-06 06:35:00|1838.5|1832.5|1838.5|1832.5|1839.6|1833.6|1838.4|1832.4|10
1580971200000|2020-02-06 06:40:00|1838.4|1832.4|1839.4|1833.4|1839.4|1833.4|1838|1832|10
1580971500000|2020-02-06 06:45:00|1839.6|1833.6|1839.4|1833.4|1839.6|1833.6|1839.3|1833.3|4
1580971800000|2020-02-06 06:50:00|1839.1|1833.1|1838.9|1832.9|1839.1|1833.1|1838.9|1832.9|2
1580972100000|2020-02-06 06:55:00|1839.1|1833.1|1840.4|1834.4|1840.6|1834.6|1839.1|1833.1|5
1580972400000|2020-02-06 07:00:00|1840.3|1834.3|1839.4|1833.4|1840.3|1834.3|1839.4|1833.4|4
1580972700000|2020-02-06 07:05:00|1839.3|1833.3|1840.5|1834.5|1841.4|1835.4|1839.3|1833.3|12
1580973000000|2020-02-06 07:10:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.3|1834.3|4
1580973300000|2020-02-06 07:15:00|1841.3|1835.3|1840.6|1834.6|1841.4|1835.4|1840.6|1834.6|8
1580973600000|2020-02-06 07:20:00|1840.8|1834.8|1841.3|1835.3|1841.3|1835.3|1840.8|1834.8|6
1580973900000|2020-02-06 07:25:00|1841.1|1835.1|1840.6|1834.6|1841.1|1835.1|1840.4|1834.4|4
1580974200000|2020-02-06 07:30:00|1841|1835|1840.4|1834.4|1841.3|1835.3|1840|1834|10
1580974500000|2020-02-06 07:35:00|1840.1|1834.1|1839.6|1833.6|1840.3|1834.3|1839.5|1833.5|9
1580974800000|2020-02-06 07:40:00|1839.5|1833.5|1839.9|1833.9|1840.4|1834.4|1839.5|1833.5|10
1580975100000|2020-02-06 07:45:00|1839.6|1833.6|1838.6|1832.6|1839.6|1833.6|1838.5|1832.5|8
1580975400000|2020-02-06 07:50:00|1838.8|1832.8|1839.5|1833.5|1839.5|1833.5|1838.6|1832.6|10
1580975700000|2020-02-06 07:55:00|1839.6|1833.6|1839.6|1833.6|1839.9|1833.9|1839.4|1833.4|5
1580976000000|2020-02-06 08:00:00|1839.9|1833.9|1839.6|1833.6|1840.6|1834.6|1839.1|1833.1|15
1580976300000|2020-02-06 08:05:00|1839.4|1833.4|1838.1|1832.1|1839.6|1833.6|1837.9|1831.9|17
1580976600000|2020-02-06 08:10:00|1838.4|1832.4|1839.9|1833.9|1839.9|1833.9|1838.4|1832.4|8
1580976900000|2020-02-06 08:15:00|1838.9|1832.9|1836.6|1830.6|1838.9|1832.9|1835.1|1829.1|20
1580977200000|2020-02-06 08:20:00|1836.5|1830.5|1835.9|1829.9|1837.4|1831.4|1834.6|1828.6|19
1580977500000|2020-02-06 08:25:00|1836.1|1830.1|1834.1|1828.1|1836.1|1830.1|1833.9|1827.9|16
1580977800000|2020-02-06 08:30:00|1833.1|1827.1|1829.9|1823.9|1833.1|1827.1|1829.9|1823.9|11
1580978100000|2020-02-06 08:35:00|1830.1|1824.1|1829.9|1823.9|1830.1|1824.1|1829.4|1823.4|12
1580978400000|2020-02-06 08:40:00|1830.1|1824.1|1833.6|1827.6|1834.4|1828.4|1829.4|1823.4|21
1580978700000|2020-02-06 08:45:00|1833.4|1827.4|1835.4|1829.4|1835.6|1829.6|1831.9|1825.9|21
1580979000000|2020-02-06 08:50:00|1836.1|1830.1|1834.4|1828.4|1836.1|1830.1|1833.9|1827.9|14
1580979300000|2020-02-06 08:55:00|1834.1|1828.1|1834.9|1828.9|1835.9|1829.9|1833.9|1827.9|21
1580979600000|2020-02-06 09:00:00|1835.1|1829.1|1822.9|1816.9|1835.4|1829.4|1821.6|1815.6|85
1580979900000|2020-02-06 09:05:00|1822.6|1816.6|1823.1|1817.1|1823.9|1817.9|1821.6|1815.6|29
1580980200000|2020-02-06 09:10:00|1822.9|1816.9|1825.1|1819.1|1825.4|1819.4|1822.4|1816.4|26
1580980500000|2020-02-06 09:15:00|1824.9|1818.9|1823.1|1817.1|1824.9|1818.9|1821.4|1815.4|21
1580980800000|2020-02-06 09:20:00|1823.6|1817.6|1823.4|1817.4|1824.4|1818.4|1823.1|1817.1|16
1580981100000|2020-02-06 09:25:00|1823.6|1817.6|1822.6|1816.6|1823.6|1817.6|1822.1|1816.1|12
1580981400000|2020-02-06 09:30:00|1822.4|1816.4|1822.6|1816.6|1824.1|1818.1|1822.1|1816.1|19
1580981700000|2020-02-06 09:35:00|1823.1|1817.1|1823.1|1817.1|1824.6|1818.6|1823.1|1817.1|19
1580982000000|2020-02-06 09:40:00|1823.4|1817.4|1823.9|1817.9|1824.1|1818.1|1823.4|1817.4|9
1580982300000|2020-02-06 09:45:00|1823.6|1817.6|1823.6|1817.6|1824.1|1818.1|1822.9|1816.9|11
1580982600000|2020-02-06 09:50:00|1823.9|1817.9|1824.6|1818.6|1825.1|1819.1|1823.6|1817.6|27
1580982900000|2020-02-06 09:55:00|1824.9|1818.9|1826.6|1820.6|1827.6|1821.6|1824.9|1818.9|14
1580983200000|2020-02-06 10:00:00|1826.9|1820.9|1825.9|1819.9|1827.6|1821.6|1824.9|1818.9|22
1580983500000|2020-02-06 10:05:00|1826.1|1820.1|1827.9|1821.9|1827.9|1821.9|1825.6|1819.6|27
1580983800000|2020-02-06 10:10:00|1827.6|1821.6|1827.1|1821.1|1827.9|1821.9|1826.9|1820.9|6
1580984100000|2020-02-06 10:15:00|1826.9|1820.9|1832.4|1826.4|1832.4|1826.4|1826.1|1820.1|21
1580984400000|2020-02-06 10:20:00|1833.6|1827.6|1833.1|1827.1|1833.6|1827.6|1831.9|1825.9|20
1580984700000|2020-02-06 10:25:00|1833.4|1827.4|1832.1|1826.1|1835.1|1829.1|1832.1|1826.1|21
1580985000000|2020-02-06 10:30:00|1832.4|1826.4|1833.1|1827.1|1833.9|1827.9|1831.9|1825.9|20
1580985300000|2020-02-06 10:35:00|1832.9|1826.9|1832.6|1826.6|1832.9|1826.9|1832.6|1826.6|4
1580985600000|2020-02-06 10:40:00|1832.4|1826.4|1832.6|1826.6|1832.6|1826.6|1831.9|1825.9|9
1580985900000|2020-02-06 10:45:00|1832.4|1826.4|1832.4|1826.4|1832.4|1826.4|1832.4|1826.4|1
1580986200000|2020-02-06 10:50:00|1832.1|1826.1|1828.9|1822.9|1832.1|1826.1|1828.9|1822.9|8
1580986500000|2020-02-06 10:55:00|1828.4|1822.4|1830.6|1824.6|1830.6|1824.6|1826.9|1820.9|19
1580986800000|2020-02-06 11:00:00|1830.9|1824.9|1828.9|1822.9|1831.6|1825.6|1828.9|1822.9|10
1580987100000|2020-02-06 11:05:00|1828.4|1822.4|1828.4|1822.4|1828.6|1822.6|1826.9|1820.9|11
1580987400000|2020-02-06 11:10:00|1828.1|1822.1|1828.1|1822.1|1829.4|1823.4|1827.4|1821.4|19
1580987700000|2020-02-06 11:15:00|1828.4|1822.4|1828.6|1822.6|1828.6|1822.6|1826.6|1820.6|21
1580988000000|2020-02-06 11:20:00|1829.1|1823.1|1827.9|1821.9|1829.4|1823.4|1827.9|1821.9|17
1580988300000|2020-02-06 11:25:00|1827.6|1821.6|1828.1|1822.1|1828.9|1822.9|1827.6|1821.6|5
1580988600000|2020-02-06 11:30:00|1828.4|1822.4|1831.6|1825.6|1831.6|1825.6|1827.6|1821.6|21
1580988900000|2020-02-06 11:35:00|1831.4|1825.4|1830.6|1824.6|1831.4|1825.4|1830.6|1824.6|3
1580989200000|2020-02-06 11:40:00|1830.4|1824.4|1830.6|1824.6|1831.9|1825.9|1830.1|1824.1|13
1580989500000|2020-02-06 11:45:00|1830.4|1824.4|1830.4|1824.4|1830.6|1824.6|1830.4|1824.4|3
1580989800000|2020-02-06 11:50:00|1830.6|1824.6|1829.1|1823.1|1830.9|1824.9|1829.1|1823.1|8
1580990100000|2020-02-06 11:55:00|1828.6|1822.6|1829.1|1823.1|1830.1|1824.1|1828.6|1822.6|10
1580990400000|2020-02-06 12:00:00|1828.9|1822.9|1829.1|1823.1|1829.4|1823.4|1828.6|1822.6|6
1580990700000|2020-02-06 12:05:00|1829.4|1823.4|1831.9|1825.9|1831.9|1825.9|1829.4|1823.4|16
1580991000000|2020-02-06 12:10:00|1832.1|1826.1|1831.1|1825.1|1832.6|1826.6|1831.1|1825.1|18
1580991300000|2020-02-06 12:15:00|1830.9|1824.9|1833.4|1827.4|1833.4|1827.4|1830.4|1824.4|8
1580991600000|2020-02-06 12:20:00|1833.1|1827.1|1831.1|1825.1|1833.1|1827.1|1831.1|1825.1|4
1580991900000|2020-02-06 12:25:00|1831.6|1825.6|1832.1|1826.1|1832.9|1826.9|1831.4|1825.4|10
1580992200000|2020-02-06 12:30:00|1831.9|1825.9|1830.6|1824.6|1831.9|1825.9|1830.6|1824.6|12
1580992500000|2020-02-06 12:35:00|1830.4|1824.4|1829.1|1823.1|1830.4|1824.4|1828.6|1822.6|8
1580992800000|2020-02-06 12:40:00|1829.4|1823.4|1831.9|1825.9|1831.9|1825.9|1829.4|1823.4|19
1580993100000|2020-02-06 12:45:00|1831.6|1825.6|1830.1|1824.1|1831.6|1825.6|1830.1|1824.1|8
1580993400000|2020-02-06 12:50:00|1831.4|1825.4|1835.1|1829.1|1835.6|1829.6|1830.1|1824.1|39
1580993700000|2020-02-06 12:55:00|1835.9|1829.9|1834.4|1828.4|1836.6|1830.6|1831.4|1825.4|26
1580994000000|2020-02-06 13:00:00|1834.6|1828.6|1837.9|1831.9|1840.1|1834.1|1832.4|1826.4|48
1580994300000|2020-02-06 13:05:00|1837.6|1831.6|1834.1|1828.1|1837.6|1831.6|1833.4|1827.4|25
1580994600000|2020-02-06 13:10:00|1834.4|1828.4|1836.9|1830.9|1838.9|1832.9|1833.6|1827.6|24
1580994900000|2020-02-06 13:15:00|1837.1|1831.1|1836.6|1830.6|1838.4|1832.4|1836.1|1830.1|27
1580995200000|2020-02-06 13:20:00|1836.9|1830.9|1844.6|1838.6|1847.6|1841.6|1836.9|1830.9|61
1580995500000|2020-02-06 13:25:00|1844.1|1838.1|1845.9|1839.9|1846.6|1840.6|1843.9|1837.9|33
1580995800000|2020-02-06 13:30:00|1846.1|1840.1|1844.4|1838.4|1847.4|1841.4|1844.1|1838.1|20
1580996100000|2020-02-06 13:35:00|1844.1|1838.1|1843.4|1837.4|1845.9|1839.9|1843.4|1837.4|20
1580996400000|2020-02-06 13:40:00|1843.6|1837.6|1844.1|1838.1|1845.4|1839.4|1843.6|1837.6|12
1580996700000|2020-02-06 13:45:00|1843.6|1837.6|1840.6|1834.6|1844.1|1838.1|1840.6|1834.6|24
1580997000000|2020-02-06 13:50:00|1840.4|1834.4|1839.9|1833.9|1840.9|1834.9|1839.9|1833.9|4
1580997300000|2020-02-06 13:55:00|1840.1|1834.1|1841.6|1835.6|1841.9|1835.9|1840.1|1834.1|13
1580997600000|2020-02-06 14:00:00|1841.4|1835.4|1841.4|1835.4|1842.6|1836.6|1840.4|1834.4|26
1580997900000|2020-02-06 14:05:00|1841.1|1835.1|1844.1|1838.1|1845.6|1839.6|1840.4|1834.4|35
1580998200000|2020-02-06 14:10:00|1844.6|1838.6|1842.9|1836.9|1844.9|1838.9|1842.9|1836.9|19
1580998500000|2020-02-06 14:15:00|1842.6|1836.6|1843.6|1837.6|1844.1|1838.1|1842.6|1836.6|8
1580998800000|2020-02-06 14:20:00|1843.4|1837.4|1843.4|1837.4|1844.4|1838.4|1843.4|1837.4|7
1580999100000|2020-02-06 14:25:00|1843.6|1837.6|1844.1|1838.1|1844.6|1838.6|1843.6|1837.6|9
1580999400000|2020-02-06 14:30:00|1844.4|1838.4|1845.4|1839.4|1848.9|1842.9|1844.4|1838.4|75
1580999700000|2020-02-06 14:35:00|1845.1|1839.1|1846.9|1840.9|1847.4|1841.4|1845.1|1839.1|14
1581000000000|2020-02-06 14:40:00|1846.4|1840.4|1846.6|1840.6|1846.9|1840.9|1845.9|1839.9|21
1581000300000|2020-02-06 14:45:00|1846.4|1840.4|1847.6|1841.6|1849.1|1843.1|1846.4|1840.4|32
1581000600000|2020-02-06 14:50:00|1847.4|1841.4|1847.6|1841.6|1848.4|1842.4|1847.1|1841.1|14
1581000900000|2020-02-06 14:55:00|1848.1|1842.1|1856.4|1850.4|1856.9|1850.9|1847.4|1841.4|38
1581001200000|2020-02-06 15:00:00|1855.4|1849.4|1855.6|1849.6|1857.9|1851.9|1854.9|1848.9|28
1581001500000|2020-02-06 15:05:00|1855.4|1849.4|1857.6|1851.6|1857.9|1851.9|1855.1|1849.1|15
1581001800000|2020-02-06 15:10:00|1857.4|1851.4|1857.9|1851.9|1858.4|1852.4|1855.6|1849.6|29
1581002100000|2020-02-06 15:15:00|1857.6|1851.6|1853.1|1847.1|1857.9|1851.9|1853.1|1847.1|39
1581002400000|2020-02-06 15:20:00|1853.4|1847.4|1858.4|1852.4|1858.6|1852.6|1853.4|1847.4|42
1581002700000|2020-02-06 15:25:00|1858.6|1852.6|1862.1|1856.1|1865.4|1859.4|1858.6|1852.6|75
1581003000000|2020-02-06 15:30:00|1861.9|1855.9|1860.1|1854.1|1863.6|1857.6|1858.9|1852.9|39
1581003300000|2020-02-06 15:35:00|1860.6|1854.6|1864.6|1858.6|1867.4|1861.4|1859.9|1853.9|58
1581003600000|2020-02-06 15:40:00|1864.4|1858.4|1866.4|1860.4|1867.1|1861.1|1863.1|1857.1|35
1581003900000|2020-02-06 15:45:00|1866.1|1860.1|1860.9|1854.9|1867.6|1861.6|1860.9|1854.9|54
1581004200000|2020-02-06 15:50:00|1861.1|1855.1|1856.6|1850.6|1866.4|1860.4|1856.1|1850.1|83
1581004500000|2020-02-06 15:55:00|1856.9|1850.9|1856.1|1850.1|1860.4|1854.4|1853.6|1847.6|73
1581004800000|2020-02-06 16:00:00|1855.9|1849.9|1855.9|1849.9|1857.6|1851.6|1853.1|1847.1|63
1581005100000|2020-02-06 16:05:00|1856.1|1850.1|1856.9|1850.9|1857.9|1851.9|1856.1|1850.1|22
1581005400000|2020-02-06 16:10:00|1856.6|1850.6|1852.6|1846.6|1858.5|1852.5|1851.9|1845.9|33
1581005700000|2020-02-06 16:15:00|1853.1|1847.1|1846.4|1840.4|1853.9|1847.9|1845.1|1839.1|67
1581006000000|2020-02-06 16:20:00|1846.9|1840.9|1850.6|1844.6|1850.6|1844.6|1846.1|1840.1|35
1581006300000|2020-02-06 16:25:00|1851.6|1845.6|1851.1|1845.1|1853.1|1847.1|1851.1|1845.1|25
1581006600000|2020-02-06 16:30:00|1851.4|1845.4|1850.1|1844.1|1851.4|1845.4|1850.1|1844.1|11
1581006900000|2020-02-06 16:35:00|1850.4|1844.4|1851.1|1845.1|1851.6|1845.6|1848.9|1842.9|19
1581007200000|2020-02-06 16:40:00|1850.6|1844.6|1848.1|1842.1|1852.9|1846.9|1847.9|1841.9|37
1581007500000|2020-02-06 16:45:00|1848.4|1842.4|1848.1|1842.1|1848.6|1842.6|1847.1|1841.1|18
1581007800000|2020-02-06 16:50:00|1847.9|1841.9|1847.9|1841.9|1848.1|1842.1|1846.9|1840.9|15
1581008100000|2020-02-06 16:55:00|1847.6|1841.6|1846.9|1840.9|1848.1|1842.1|1846.9|1840.9|8
1581008400000|2020-02-06 17:00:00|1846.6|1840.6|1846.4|1840.4|1847.9|1841.9|1846.4|1840.4|7
1581008700000|2020-02-06 17:05:00|1846.9|1840.9|1847.6|1841.6|1847.6|1841.6|1846.4|1840.4|13
1581009000000|2020-02-06 17:10:00|1847.4|1841.4|1847.6|1841.6|1847.6|1841.6|1847.4|1841.4|2
1581009300000|2020-02-06 17:15:00|1848.1|1842.1|1847.9|1841.9|1848.4|1842.4|1847.6|1841.6|7
1581009900000|2020-02-06 17:25:00|1848.1|1842.1|1849.1|1843.1|1849.1|1843.1|1848.1|1842.1|5
1581010200000|2020-02-06 17:30:00|1848.4|1842.4|1849.1|1843.1|1849.9|1843.9|1847.6|1841.6|12
1581010500000|2020-02-06 17:35:00|1849.4|1843.4|1851.4|1845.4|1851.6|1845.6|1849.4|1843.4|10
1581010800000|2020-02-06 17:40:00|1851.1|1845.1|1851.6|1845.6|1851.6|1845.6|1851.1|1845.1|3
1581011100000|2020-02-06 17:45:00|1853.1|1847.1|1851.6|1845.6|1853.1|1847.1|1851.6|1845.6|4
1581011400000|2020-02-06 17:50:00|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1
1581011700000|2020-02-06 17:55:00|1851.1|1845.1|1850.3|1844.3|1851.5|1845.5|1850.3|1844.3|18
1581037200000|2020-02-07 01:00:00|1848.8|1842.8|1849|1843|1850.3|1844.3|1848.6|1842.6|19
1581037500000|2020-02-07 01:05:00|1849.4|1843.4|1849.6|1843.6|1851.1|1845.1|1849.4|1843.4|22
1581037800000|2020-02-07 01:10:00|1849.4|1843.4|1848.1|1842.1|1849.4|1843.4|1847.9|1841.9|5
1581038100000|2020-02-07 01:15:00|1848.4|1842.4|1851.3|1845.3|1851.3|1845.3|1848.4|1842.4|10
1581038400000|2020-02-07 01:20:00|1851.5|1845.5|1852.4|1846.4|1852.4|1846.4|1851.5|1845.5|4
1581038700000|2020-02-07 01:25:00|1852.3|1846.3|1851.8|1845.8|1852.3|1846.3|1850.4|1844.4|12
1581039000000|2020-02-07 01:30:00|1852|1846|1852.1|1846.1|1852.5|1846.5|1852|1846|3
1581039300000|2020-02-07 01:35:00|1852|1846|1851.5|1845.5|1852|1846|1851.5|1845.5|3
1581039600000|2020-02-07 01:40:00|1851.6|1845.6|1852.3|1846.3|1852.3|1846.3|1851.6|1845.6|25
1581039900000|2020-02-07 01:45:00|1852.4|1846.4|1852.8|1846.8|1852.8|1846.8|1852.1|1846.1|6
1581040200000|2020-02-07 01:50:00|1852.6|1846.6|1851|1845|1852.6|1846.6|1851|1845|11
1581040500000|2020-02-07 01:55:00|1851.3|1845.3|1852.9|1846.9|1852.9|1846.9|1851.3|1845.3|4
1581040800000|2020-02-07 02:00:00|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1
1581041100000|2020-02-07 02:05:00|1852.9|1846.9|1851.8|1845.8|1852.9|1846.9|1851.5|1845.5|5
1581041400000|2020-02-07 02:10:00|1851.5|1845.5|1851.6|1845.6|1851.9|1845.9|1850|1844|15
1581041700000|2020-02-07 02:15:00|1851.8|1845.8|1854.3|1848.3|1854.3|1848.3|1851.5|1845.5|5
1581042000000|2020-02-07 02:20:00|1854.5|1848.5|1855.8|1849.8|1855.8|1849.8|1854.5|1848.5|3
1581042300000|2020-02-07 02:25:00|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1
1581042600000|2020-02-07 02:30:00|1855.8|1849.8|1856.8|1850.8|1857.5|1851.5|1855.3|1849.3|19
1581042900000|2020-02-07 02:35:00|1855.9|1849.9|1855.8|1849.8|1857|1851|1855.8|1849.8|11
1581043200000|2020-02-07 02:40:00|1855.4|1849.4|1855.5|1849.5|1856|1850|1855.4|1849.4|8
1581043500000|2020-02-07 02:45:00|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1
1581043800000|2020-02-07 02:50:00|1855.1|1849.1|1855.1|1849.1|1855.4|1849.4|1855.1|1849.1|3
1581044100000|2020-02-07 02:55:00|1854.5|1848.5|1852.8|1846.8|1854.5|1848.5|1852.8|1846.8|11
1581044400000|2020-02-07 03:00:00|1852.9|1846.9|1852.9|1846.9|1853.3|1847.3|1852.9|1846.9|4
1581044700000|2020-02-07 03:05:00|1852.6|1846.6|1852.1|1846.1|1852.6|1846.6|1852|1846|4
1581045000000|2020-02-07 03:10:00|1851.8|1845.8|1851.6|1845.6|1851.8|1845.8|1851.6|1845.6|2
1581045300000|2020-02-07 03:15:00|1850.6|1844.6|1851.4|1845.4|1851.4|1845.4|1850.5|1844.5|4
1581045600000|2020-02-07 03:20:00|1852|1846|1850.8|1844.8|1852.5|1846.5|1850.8|1844.8|19
1581045900000|2020-02-07 03:25:00|1850.9|1844.9|1852.5|1846.5|1852.5|1846.5|1850.9|1844.9|16
1581046200000|2020-02-07 03:30:00|1852.3|1846.3|1852.5|1846.5|1852.5|1846.5|1851.8|1845.8|6
1581046500000|2020-02-07 03:35:00|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1
1581046800000|2020-02-07 03:40:00|1852|1846|1852|1846|1852|1846|1852|1846|1
1581047100000|2020-02-07 03:45:00|1851.8|1845.8|1851.3|1845.3|1851.8|1845.8|1851.3|1845.3|2
1581047700000|2020-02-07 03:55:00|1851.5|1845.5|1851.5|1845.5|1851.5|1845.5|1851.5|1845.5|1
1581048300000|2020-02-07 04:05:00|1851.8|1845.8|1851.3|1845.3|1851.8|1845.8|1850.8|1844.8|9
1581048600000|2020-02-07 04:10:00|1851|1845|1850.8|1844.8|1851|1845|1850.8|1844.8|2
1581048900000|2020-02-07 04:15:00|1850.9|1844.9|1851.5|1845.5|1851.9|1845.9|1850.8|1844.8|12
1581049200000|2020-02-07 04:20:00|1851.6|1845.6|1849.5|1843.5|1851.6|1845.6|1849.5|1843.5|10
1581049500000|2020-02-07 04:25:00|1849.4|1843.4|1848.4|1842.4|1849.4|1843.4|1848.4|1842.4|8
1581049800000|2020-02-07 04:30:00|1848.5|1842.5|1848.5|1842.5|1848.6|1842.6|1848.5|1842.5|3
1581050100000|2020-02-07 04:35:00|1848.4|1842.4|1847.5|1841.5|1848.4|1842.4|1847.5|1841.5|3
1581050400000|2020-02-07 04:40:00|1847.3|1841.3|1846.8|1840.8|1847.3|1841.3|1846.8|1840.8|4
1581050700000|2020-02-07 04:45:00|1846.9|1840.9|1846.5|1840.5|1847.5|1841.5|1846.4|1840.4|10
1581051000000|2020-02-07 04:50:00|1846.8|1840.8|1846.5|1840.5|1846.8|1840.8|1846.5|1840.5|4
1581051300000|2020-02-07 04:55:00|1846.8|1840.8|1846.6|1840.6|1846.8|1840.8|1846.5|1840.5|5
1581051600000|2020-02-07 05:00:00|1846.8|1840.8|1846.4|1840.4|1847.5|1841.5|1846.4|1840.4|9
1581051900000|2020-02-07 05:05:00|1845.8|1839.8|1847.9|1841.9|1847.9|1841.9|1845.8|1839.8|8
1581053400000|2020-02-07 05:30:00|1847.4|1841.4|1848|1842|1848.9|1842.9|1847.4|1841.4|9
1581053700000|2020-02-07 05:35:00|1847.8|1841.8|1846.6|1840.6|1847.8|1841.8|1844.8|1838.8|18
1581054000000|2020-02-07 05:40:00|1846.9|1840.9|1847.8|1841.8|1848.6|1842.6|1846.9|1840.9|17
1581054300000|2020-02-07 05:45:00|1848|1842|1846.9|1840.9|1848.6|1842.6|1846.3|1840.3|21
1581054600000|2020-02-07 05:50:00|1847.1|1841.1|1846.8|1840.8|1847.1|1841.1|1846.5|1840.5|7
1581054900000|2020-02-07 05:55:00|1846.5|1840.5|1847.9|1841.9|1847.9|1841.9|1846.3|1840.3|7
1581055200000|2020-02-07 06:00:00|1848.1|1842.1|1848.1|1842.1|1848.4|1842.4|1848|1842|6
1581055500000|2020-02-07 06:05:00|1848|1842|1847.6|1841.6|1848|1842|1847.1|1841.1|5
1581056100000|2020-02-07 06:15:00|1847.8|1841.8|1848.1|1842.1|1848.1|1842.1|1847.8|1841.8|2
1581056400000|2020-02-07 06:20:00|1847.9|1841.9|1845.6|1839.6|1847.9|1841.9|1845.6|1839.6|20
1581056700000|2020-02-07 06:25:00|1845.8|1839.8|1847.4|1841.4|1847.6|1841.6|1845.8|1839.8|17
1581057000000|2020-02-07 06:30:00|1847.1|1841.1|1847.4|1841.4|1847.5|1841.5|1847.1|1841.1|6
1581057300000|2020-02-07 06:35:00|1847.6|1841.6|1847.9|1841.9|1847.9|1841.9|1847.4|1841.4|5
1581057600000|2020-02-07 06:40:00|1847.8|1841.8|1849.8|1843.8|1849.9|1843.9|1847.8|1841.8|19
1581057900000|2020-02-07 06:45:00|1849.3|1843.3|1848.1|1842.1|1849.3|1843.3|1848|1842|13
1581058200000|2020-02-07 06:50:00|1848.3|1842.3|1848.4|1842.4|1848.4|1842.4|1848.3|1842.3|4
1581058500000|2020-02-07 06:55:00|1848.6|1842.6|1849|1843|1849.6|1843.6|1848.6|1842.6|6
1581058800000|2020-02-07 07:00:00|1848.8|1842.8|1846.9|1840.9|1848.8|1842.8|1846.9|1840.9|10
1581059100000|2020-02-07 07:05:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1
1581059400000|2020-02-07 07:10:00|1847.3|1841.3|1848.1|1842.1|1848.1|1842.1|1847.3|1841.3|6
1581059700000|2020-02-07 07:15:00|1848.4|1842.4|1848.8|1842.8|1849|1843|1848.4|1842.4|4
1581060000000|2020-02-07 07:20:00|1849|1843|1848.8|1842.8|1850|1844|1848.8|1842.8|11
1581060300000|2020-02-07 07:25:00|1848.9|1842.9|1847.1|1841.1|1848.9|1842.9|1847.1|1841.1|8
1581060600000|2020-02-07 07:30:00|1847.4|1841.4|1847.6|1841.6|1847.6|1841.6|1846.5|1840.5|8
1581060900000|2020-02-07 07:35:00|1847.9|1841.9|1844.6|1838.6|1848.1|1842.1|1844.6|1838.6|15
1581061200000|2020-02-07 07:40:00|1844.5|1838.5|1842.1|1836.1|1844.6|1838.6|1841.4|1835.4|16
1581061500000|2020-02-07 07:45:00|1842.3|1836.3|1837.8|1831.8|1842.5|1836.5|1837.6|1831.6|16
1581061800000|2020-02-07 07:50:00|1838|1832|1837.9|1831.9|1839.4|1833.4|1837.9|1831.9|12
1581062100000|2020-02-07 07:55:00|1838.1|1832.1|1842.1|1836.1|1842.4|1836.4|1838.1|1832.1|13
1581062400000|2020-02-07 08:00:00|1841.9|1835.9|1834.4|1828.4|1841.9|1835.9|1833.9|1827.9|58
1581062700000|2020-02-07 08:05:00|1834.6|1828.6|1833.1|1827.1|1834.9|1828.9|1833.1|1827.1|23
1581063000000|2020-02-07 08:10:00|1833.4|1827.4|1831.9|1825.9|1834.6|1828.6|1829.4|1823.4|46
1581063300000|2020-02-07 08:15:00|1833.4|1827.4|1831.9|1825.9|1833.6|1827.6|1831.6|1825.6|13
1581063600000|2020-02-07 08:20:00|1831.6|1825.6|1831.1|1825.1|1831.6|1825.6|1830.4|1824.4|11
1581063900000|2020-02-07 08:25:00|1830.9|1824.9|1830.6|1824.6|1832.6|1826.6|1830.6|1824.6|15
1581064200000|2020-02-07 08:30:00|1830.4|1824.4|1828.6|1822.6|1830.6|1824.6|1828.6|1822.6|10
1581064500000|2020-02-07 08:35:00|1827.9|1821.9|1829.6|1823.6|1830.6|1824.6|1825.9|1819.9|25
1581064800000|2020-02-07 08:40:00|1829.4|1823.4|1830.4|1824.4|1830.4|1824.4|1828.9|1822.9|8
1581065100000|2020-02-07 08:45:00|1830.1|1824.1|1833.1|1827.1|1833.1|1827.1|1828.6|1822.6|46
1581065400000|2020-02-07 08:50:00|1833.4|1827.4|1833.6|1827.6|1833.6|1827.6|1833.4|1827.4|2
1581065700000|2020-02-07 08:55:00|1833.4|1827.4|1834.4|1828.4|1834.9|1828.9|1832.6|1826.6|10
1581066000000|2020-02-07 09:00:00|1834.9|1828.9|1840.4|1834.4|1840.4|1834.4|1834.1|1828.1|34
1581066300000|2020-02-07 09:05:00|1840.6|1834.6|1844.6|1838.6|1845.9|1839.9|1839.4|1833.4|48
1581066600000|2020-02-07 09:10:00|1844.1|1838.1|1847.9|1841.9|1847.9|1841.9|1844.1|1838.1|42
1581066900000|2020-02-07 09:15:00|1848.1|1842.1|1848.4|1842.4|1848.4|1842.4|1846.9|1840.9|22
1581067200000|2020-02-07 09:20:00|1848.1|1842.1|1849.1|1843.1|1849.9|1843.9|1848.1|1842.1|19
1581067500000|2020-02-07 09:25:00|1849.4|1843.4|1846.6|1840.6|1849.9|1843.9|1846.6|1840.6|55
1581067800000|2020-02-07 09:30:00|1846.1|1840.1|1838.4|1832.4|1846.1|1840.1|1837.4|1831.4|31
1581068100000|2020-02-07 09:35:00|1837.9|1831.9|1839.1|1833.1|1839.1|1833.1|1837.4|1831.4|8
1581068400000|2020-02-07 09:40:00|1838.9|1832.9|1836.9|1830.9|1839.4|1833.4|1836.4|1830.4|24
1581068700000|2020-02-07 09:45:00|1836.6|1830.6|1834.1|1828.1|1836.9|1830.9|1834.1|1828.1|21
1581069000000|2020-02-07 09:50:00|1833.9|1827.9|1834.9|1828.9|1835.6|1829.6|1833.9|1827.9|11
1581069300000|2020-02-07 09:55:00|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1834.4|1828.4|6
1581069600000|2020-02-07 10:00:00|1834.4|1828.4|1834.1|1828.1|1834.4|1828.4|1830.9|1824.9|17
1581069900000|2020-02-07 10:05:00|1833.9|1827.9|1833.1|1827.1|1834.1|1828.1|1832.9|1826.9|20
1581070200000|2020-02-07 10:10:00|1833.9|1827.9|1831.1|1825.1|1833.9|1827.9|1829.1|1823.1|17
1581070500000|2020-02-07 10:15:00|1830.9|1824.9|1830.4|1824.4|1831.4|1825.4|1830.4|1824.4|10
1581070800000|2020-02-07 10:20:00|1830.6|1824.6|1832.6|1826.6|1833.9|1827.9|1830.6|1824.6|18
1581071100000|2020-02-07 10:25:00|1832.9|1826.9|1834.1|1828.1|1834.1|1828.1|1832.6|1826.6|6
1581071400000|2020-02-07 10:30:00|1833.6|1827.6|1832.9|1826.9|1833.9|1827.9|1832.4|1826.4|13
1581071700000|2020-02-07 10:35:00|1833.1|1827.1|1833.9|1827.9|1833.9|1827.9|1832.4|1826.4|9
1581072000000|2020-02-07 10:40:00|1832.4|1826.4|1833.9|1827.9|1833.9|1827.9|1832.1|1826.1|10
1581072300000|2020-02-07 10:45:00|1833.6|1827.6|1832.1|1826.1|1833.6|1827.6|1832.1|1826.1|5
1581072600000|2020-02-07 10:50:00|1832.4|1826.4|1830.1|1824.1|1832.4|1826.4|1829.9|1823.9|15
1581072900000|2020-02-07 10:55:00|1830.6|1824.6|1831.1|1825.1|1831.4|1825.4|1830.6|1824.6|7
1581073200000|2020-02-07 11:00:00|1830.9|1824.9|1830.1|1824.1|1830.9|1824.9|1829.9|1823.9|5
1581073500000|2020-02-07 11:05:00|1830.4|1824.4|1828.9|1822.9|1831.6|1825.6|1828.4|1822.4|14
1581073800000|2020-02-07 11:10:00|1829.1|1823.1|1829.1|1823.1|1829.4|1823.4|1829.1|1823.1|3
1581074100000|2020-02-07 11:15:00|1829.4|1823.4|1829.6|1823.6|1830.4|1824.4|1829.4|1823.4|6
1581074400000|2020-02-07 11:20:00|1829.4|1823.4|1829.1|1823.1|1829.4|1823.4|1828.1|1822.1|9
1581074700000|2020-02-07 11:25:00|1828.9|1822.9|1827.6|1821.6|1828.9|1822.9|1827.6|1821.6|5
1581075000000|2020-02-07 11:30:00|1827.9|1821.9|1829.4|1823.4|1830.4|1824.4|1827.9|1821.9|9
1581075300000|2020-02-07 11:35:00|1830.4|1824.4|1829.4|1823.4|1831.4|1825.4|1829.4|1823.4|7
1581075600000|2020-02-07 11:40:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1829.4|1823.4|4
1581075900000|2020-02-07 11:45:00|1829.1|1823.1|1829.6|1823.6|1829.6|1823.6|1828.6|1822.6|7
1581076200000|2020-02-07 11:50:00|1829.9|1823.9|1828.4|1822.4|1829.9|1823.9|1828.4|1822.4|8
1581076500000|2020-02-07 11:55:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1827.6|1821.6|5
1581076800000|2020-02-07 12:00:00|1827.4|1821.4|1828.6|1822.6|1828.6|1822.6|1826.1|1820.1|14
1581077100000|2020-02-07 12:05:00|1829.1|1823.1|1829.4|1823.4|1829.4|1823.4|1828.9|1822.9|8
1581077400000|2020-02-07 12:10:00|1829.1|1823.1|1828.4|1822.4|1829.1|1823.1|1828.1|1822.1|7
1581077700000|2020-02-07 12:15:00|1828.1|1822.1|1828.4|1822.4|1829.4|1823.4|1828.1|1822.1|8
1581078000000|2020-02-07 12:20:00|1828.6|1822.6|1831.4|1825.4|1832.1|1826.1|1828.1|1822.1|21
1581078300000|2020-02-07 12:25:00|1831.1|1825.1|1829.4|1823.4|1831.1|1825.1|1829.4|1823.4|9
1581078600000|2020-02-07 12:30:00|1829.1|1823.1|1828.1|1822.1|1829.1|1823.1|1828.1|1822.1|4
1581078900000|2020-02-07 12:35:00|1827.9|1821.9|1828.6|1822.6|1830.1|1824.1|1827.9|1821.9|16
1581079200000|2020-02-07 12:40:00|1828.4|1822.4|1827.1|1821.1|1828.4|1822.4|1826.1|1820.1|17
1581079500000|2020-02-07 12:45:00|1828.1|1822.1|1826.9|1820.9|1828.6|1822.6|1826.6|1820.6|17
1581079800000|2020-02-07 12:50:00|1826.6|1820.6|1826.9|1820.9|1827.6|1821.6|1825.6|1819.6|23
1581080100000|2020-02-07 12:55:00|1827.1|1821.1|1826.6|1820.6|1828.9|1822.9|1826.4|1820.4|11
1581080400000|2020-02-07 13:00:00|1826.4|1820.4|1825.4|1819.4|1826.4|1820.4|1824.1|1818.1|17
1581080700000|2020-02-07 13:05:00|1825.1|1819.1|1822.9|1816.9|1825.1|1819.1|1822.9|1816.9|12
1581081000000|2020-02-07 13:10:00|1823.1|1817.1|1825.4|1819.4|1825.9|1819.9|1822.9|1816.9|15
1581081300000|2020-02-07 13:15:00|1825.1|1819.1|1823.9|1817.9|1825.1|1819.1|1823.6|1817.6|8
1581081600000|2020-02-07 13:20:00|1823.6|1817.6|1824.1|1818.1|1824.4|1818.4|1823.4|1817.4|13
1581081900000|2020-02-07 13:25:00|1823.9|1817.9|1828.4|1822.4|1828.9|1822.9|1823.9|1817.9|39
1581082200000|2020-02-07 13:30:00|1828.9|1822.9|1830.6|1824.6|1832.4|1826.4|1827.4|1821.4|36
1581082500000|2020-02-07 13:35:00|1830.4|1824.4|1830.1|1824.1|1831.6|1825.6|1827.1|1821.1|28
1581082800000|2020-02-07 13:40:00|1829.9|1823.9|1828.9|1822.9|1829.9|1823.9|1828.6|1822.6|9
1581083100000|2020-02-07 13:45:00|1828.6|1822.6|1830.1|1824.1|1831.1|1825.1|1828.6|1822.6|16
1581083400000|2020-02-07 13:50:00|1830.4|1824.4|1830.9|1824.9|1835.1|1829.1|1830.4|1824.4|22
1581083700000|2020-02-07 13:55:00|1830.4|1824.4|1829.1|1823.1|1830.4|1824.4|1829.1|1823.1|4
1581084000000|2020-02-07 14:00:00|1828.6|1822.6|1827.1|1821.1|1829.1|1823.1|1827.1|1821.1|10
1581084300000|2020-02-07 14:05:00|1826.9|1820.9|1823.9|1817.9|1826.9|1820.9|1823.9|1817.9|10
1581084600000|2020-02-07 14:10:00|1824.1|1818.1|1824.9|1818.9|1825.6|1819.6|1823.9|1817.9|22
1581084900000|2020-02-07 14:15:00|1824.6|1818.6|1824.6|1818.6|1825.9|1819.9|1824.1|1818.1|12
1581085200000|2020-02-07 14:20:00|1824.4|1818.4|1824.9|1818.9|1825.1|1819.1|1824.1|1818.1|9
1581085500000|2020-02-07 14:25:00|1824.6|1818.6|1824.9|1818.9|1824.9|1818.9|1824.1|1818.1|6
1581085800000|2020-02-07 14:30:00|1825.1|1819.1|1824.9|1818.9|1825.4|1819.4|1824.1|1818.1|18
1581086100000|2020-02-07 14:35:00|1823.9|1817.9|1824.1|1818.1|1825.6|1819.6|1823.1|1817.1|25
1581086400000|2020-02-07 14:40:00|1824.6|1818.6|1825.4|1819.4|1825.4|1819.4|1824.6|1818.6|6
1581086700000|2020-02-07 14:45:00|1824.6|1818.6|1824.9|1818.9|1825.6|1819.6|1824.1|1818.1|21
1581087000000|2020-02-07 14:50:00|1824.6|1818.6|1824.4|1818.4|1824.6|1818.6|1822.9|1816.9|12
1581087300000|2020-02-07 14:55:00|1824.6|1818.6|1824.4|1818.4|1824.6|1818.6|1824.4|1818.4|2
1581087600000|2020-02-07 15:00:00|1824.6|1818.6|1825.1|1819.1|1825.6|1819.6|1824.4|1818.4|7
1581087900000|2020-02-07 15:05:00|1825.4|1819.4|1825.4|1819.4|1825.9|1819.9|1825.1|1819.1|9
1581088200000|2020-02-07 15:10:00|1825.1|1819.1|1825.4|1819.4|1826.6|1820.6|1824.9|1818.9|25
1581088500000|2020-02-07 15:15:00|1825.1|1819.1|1825.6|1819.6|1827.4|1821.4|1825.1|1819.1|19
1581088800000|2020-02-07 15:20:00|1825.4|1819.4|1824.6|1818.6|1825.6|1819.6|1824.6|1818.6|13
1581089100000|2020-02-07 15:25:00|1824.4|1818.4|1824.6|1818.6|1824.9|1818.9|1823.1|1817.1|16
1581089400000|2020-02-07 15:30:00|1824.4|1818.4|1828.9|1822.9|1828.9|1822.9|1824.1|1818.1|24
1581089700000|2020-02-07 15:35:00|1829.1|1823.1|1826.9|1820.9|1829.1|1823.1|1826.9|1820.9|10
1581090000000|2020-02-07 15:40:00|1827.1|1821.1|1828.4|1822.4|1828.4|1822.4|1826.6|1820.6|17
1581090300000|2020-02-07 15:45:00|1828.1|1822.1|1827.9|1821.9|1828.4|1822.4|1827.1|1821.1|18
1581090600000|2020-02-07 15:50:00|1827.6|1821.6|1826.9|1820.9|1827.6|1821.6|1826.9|1820.9|8
1581090900000|2020-02-07 15:55:00|1826.6|1820.6|1828.4|1822.4|1828.4|1822.4|1826.6|1820.6|10
1581091200000|2020-02-07 16:00:00|1828.6|1822.6|1827.9|1821.9|1828.9|1822.9|1827.9|1821.9|23
1581091500000|2020-02-07 16:05:00|1827.1|1821.1|1826.6|1820.6|1828.1|1822.1|1826.4|1820.4|14
1581091800000|2020-02-07 16:10:00|1826.4|1820.4|1826.6|1820.6|1828.1|1822.1|1826.4|1820.4|23
1581092100000|2020-02-07 16:15:00|1826.4|1820.4|1823.6|1817.6|1826.4|1820.4|1823.6|1817.6|44
1581092400000|2020-02-07 16:20:00|1824.1|1818.1|1822.4|1816.4|1824.6|1818.6|1821.9|1815.9|33
1581092700000|2020-02-07 16:25:00|1822.6|1816.6|1817.4|1811.4|1822.6|1816.6|1817.4|1811.4|31
1581093000000|2020-02-07 16:30:00|1816.9|1810.9|1815.1|1809.1|1817.1|1811.1|1814.6|1808.6|27
1581093300000|2020-02-07 16:35:00|1814.9|1808.9|1815.9|1809.9|1816.4|1810.4|1814.9|1808.9|14
1581093600000|2020-02-07 16:40:00|1815.6|1809.6|1816.1|1810.1|1817.9|1811.9|1815.4|1809.4|26
1581093900000|2020-02-07 16:45:00|1815.9|1809.9|1816|1810|1816.9|1810.9|1815.1|1809.1|17
1581094200000|2020-02-07 16:50:00|1816.4|1810.4|1818.9|1812.9|1818.9|1812.9|1816.1|1810.1|14
1581094500000|2020-02-07 16:55:00|1819.1|1813.1|1820.4|1814.4|1820.4|1814.4|1819.1|1813.1|8
1581094800000|2020-02-07 17:00:00|1820.1|1814.1|1819.6|1813.6|1820.4|1814.4|1819.6|1813.6|11
1581095100000|2020-02-07 17:05:00|1819.9|1813.9|1817.9|1811.9|1819.9|1813.9|1817.6|1811.6|10
1581095400000|2020-02-07 17:10:00|1817.6|1811.6|1817.9|1811.9|1817.9|1811.9|1816.9|1810.9|10
1581095700000|2020-02-07 17:15:00|1817.6|1811.6|1818.6|1812.6|1818.6|1812.6|1817.6|1811.6|10
1581096000000|2020-02-07 17:20:00|1818.4|1812.4|1818.1|1812.1|1818.4|1812.4|1818.1|1812.1|2
1581096300000|2020-02-07 17:25:00|1818.6|1812.6|1817.9|1811.9|1818.9|1812.9|1817.9|1811.9|8
1581096600000|2020-02-07 17:30:00|1818.1|1812.1|1818.1|1812.1|1818.1|1812.1|1817.9|1811.9|7
1581096900000|2020-02-07 17:35:00|1818.4|1812.4|1818.6|1812.6|1818.6|1812.6|1818.1|1812.1|6
1581097200000|2020-02-07 17:40:00|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1818.6|1812.6|3
1581097500000|2020-02-07 17:45:00|1818.6|1812.6|1818.4|1812.4|1818.6|1812.6|1818.4|1812.4|4
1581097800000|2020-02-07 17:50:00|1818.1|1812.1|1817.9|1811.9|1818.1|1812.1|1817.9|1811.9|4
1581098100000|2020-02-07 17:55:00|1818|1812|1815.6|1809.6|1818.1|1812.1|1815.6|1809.6|12
1581296400000|2020-02-10 01:00:00|1820|1808.8|1817.8|1811.8|1820|1811.8|1816.4|1808.8|9
1581296700000|2020-02-10 01:05:00|1818.1|1812.1|1817.3|1811.3|1818.1|1812.1|1817.3|1811.3|12
1581297000000|2020-02-10 01:10:00|1817|1811|1817.4|1811.4|1817.5|1811.5|1817|1811|5
1581297300000|2020-02-10 01:15:00|1817.5|1811.5|1817.5|1811.5|1818.1|1812.1|1815.9|1809.9|15
1581297600000|2020-02-10 01:20:00|1817.8|1811.8|1818.8|1812.8|1818.8|1812.8|1817.5|1811.5|7
1581297900000|2020-02-10 01:25:00|1819.1|1813.1|1819.5|1813.5|1819.5|1813.5|1819.1|1813.1|6
1581298200000|2020-02-10 01:30:00|1819.4|1813.4|1819.1|1813.1|1819.6|1813.6|1818.8|1812.8|6
1581298500000|2020-02-10 01:35:00|1818.8|1812.8|1817.1|1811.1|1819.1|1813.1|1817.1|1811.1|8
1581298800000|2020-02-10 01:40:00|1817.4|1811.4|1817.6|1811.6|1818|1812|1817.4|1811.4|10
1581299100000|2020-02-10 01:45:00|1817.9|1811.9|1819|1813|1819|1813|1817.5|1811.5|7
1581299400000|2020-02-10 01:50:00|1818.5|1812.5|1819.1|1813.1|1819.1|1813.1|1818.5|1812.5|2
1581300000000|2020-02-10 02:00:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1581300300000|2020-02-10 02:05:00|1819.1|1813.1|1820.6|1814.6|1820.6|1814.6|1819.1|1813.1|9
1581300600000|2020-02-10 02:10:00|1820.4|1814.4|1818.8|1812.8|1820.4|1814.4|1818.4|1812.4|11
1581300900000|2020-02-10 02:15:00|1819.1|1813.1|1819.6|1813.6|1819.9|1813.9|1819.1|1813.1|4
1581301200000|2020-02-10 02:20:00|1819.3|1813.3|1817.6|1811.6|1819.3|1813.3|1817.6|1811.6|7
1581301500000|2020-02-10 02:25:00|1817.5|1811.5|1816.8|1810.8|1817.6|1811.6|1816.8|1810.8|7
1581301800000|2020-02-10 02:30:00|1817.1|1811.1|1819.9|1813.9|1819.9|1813.9|1817.1|1811.1|15
1581302100000|2020-02-10 02:35:00|1820.1|1814.1|1821.8|1815.8|1822.4|1816.4|1820.1|1814.1|14
1581302400000|2020-02-10 02:40:00|1822|1816|1824.3|1818.3|1824.6|1818.6|1821.8|1815.8|25
1581302700000|2020-02-10 02:45:00|1824.1|1818.1|1823|1817|1824.1|1818.1|1823|1817|6
1581303000000|2020-02-10 02:50:00|1823.3|1817.3|1822.3|1816.3|1823.3|1817.3|1821.4|1815.4|18
1581303300000|2020-02-10 02:55:00|1822.5|1816.5|1822.8|1816.8|1822.8|1816.8|1822.3|1816.3|7
1581303600000|2020-02-10 03:00:00|1823|1817|1823.5|1817.5|1823.5|1817.5|1823|1817|2
1581303900000|2020-02-10 03:05:00|1823.6|1817.6|1823.6|1817.6|1824|1818|1822.8|1816.8|6
1581304200000|2020-02-10 03:10:00|1823.5|1817.5|1823.6|1817.6|1824|1818|1823.5|1817.5|4
1581304500000|2020-02-10 03:15:00|1823.5|1817.5|1823.6|1817.6|1823.6|1817.6|1823.5|1817.5|2
1581305100000|2020-02-10 03:25:00|1823.9|1817.9|1823.9|1817.9|1823.9|1817.9|1823.5|1817.5|5
1581305400000|2020-02-10 03:30:00|1823.8|1817.8|1822.3|1816.3|1823.8|1817.8|1822.3|1816.3|5
1581305700000|2020-02-10 03:35:00|1822|1816|1822.8|1816.8|1822.8|1816.8|1821.6|1815.6|8
1581306000000|2020-02-10 03:40:00|1822.6|1816.6|1822.5|1816.5|1822.6|1816.6|1822.5|1816.5|2
1581306300000|2020-02-10 03:45:00|1822.4|1816.4|1822.3|1816.3|1822.4|1816.4|1822.1|1816.1|3
1581306600000|2020-02-10 03:50:00|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1
1581306900000|2020-02-10 03:55:00|1822|1816|1822.1|1816.1|1822.1|1816.1|1821.6|1815.6|5
1581307200000|2020-02-10 04:00:00|1822|1816|1821.6|1815.6|1822|1816|1821.6|1815.6|5
1581307500000|2020-02-10 04:05:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.6|1815.6|4
1581307800000|2020-02-10 04:10:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.6|1815.6|4
1581308100000|2020-02-10 04:15:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.4|1815.4|7
1581308400000|2020-02-10 04:20:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.6|1815.6|4
1581308700000|2020-02-10 04:25:00|1821.8|1815.8|1821.6|1815.6|1822|1816|1821.4|1815.4|8
1581309000000|2020-02-10 04:30:00|1821.8|1815.8|1821.6|1815.6|1822.1|1816.1|1821.6|1815.6|6
1581309300000|2020-02-10 04:35:00|1821.8|1815.8|1821.6|1815.6|1821.8|1815.8|1821.4|1815.4|6
1581309600000|2020-02-10 04:40:00|1822.1|1816.1|1822|1816|1822.5|1816.5|1822|1816|8
1581309900000|2020-02-10 04:45:00|1822.3|1816.3|1822|1816|1822.4|1816.4|1822|1816|8
1581310200000|2020-02-10 04:50:00|1822.1|1816.1|1821.8|1815.8|1822.1|1816.1|1821.8|1815.8|6
1581310500000|2020-02-10 04:55:00|1822.1|1816.1|1822|1816|1822.1|1816.1|1822|1816|2
1581310800000|2020-02-10 05:00:00|1822.3|1816.3|1822.5|1816.5|1822.5|1816.5|1822|1816|7
1581311400000|2020-02-10 05:10:00|1822.6|1816.6|1823|1817|1823|1817|1822.6|1816.6|2
1581312000000|2020-02-10 05:20:00|1823.1|1817.1|1823|1817|1823.1|1817.1|1823|1817|2
1581312300000|2020-02-10 05:25:00|1822.9|1816.9|1820.8|1814.8|1822.9|1816.9|1820.4|1814.4|9
1581312600000|2020-02-10 05:30:00|1821|1815|1824.4|1818.4|1824.6|1818.6|1820.9|1814.9|26
1581312900000|2020-02-10 05:35:00|1824.5|1818.5|1825.3|1819.3|1825.8|1819.8|1823.9|1817.9|15
1581313200000|2020-02-10 05:40:00|1824.8|1818.8|1824.8|1818.8|1825|1819|1824.8|1818.8|3
1581313800000|2020-02-10 05:50:00|1824.9|1818.9|1824.4|1818.4|1824.9|1818.9|1824.4|1818.4|7
1581314100000|2020-02-10 05:55:00|1824.3|1818.3|1824.6|1818.6|1825.4|1819.4|1824.3|1818.3|5
1581314400000|2020-02-10 06:00:00|1824.8|1818.8|1826|1820|1826.1|1820.1|1824.8|1818.8|7
1581314700000|2020-02-10 06:05:00|1825.9|1819.9|1825.5|1819.5|1826|1820|1825.5|1819.5|4
1581315000000|2020-02-10 06:10:00|1825.6|1819.6|1825.6|1819.6|1825.6|1819.6|1825.3|1819.3|8
1581315300000|2020-02-10 06:15:00|1825.4|1819.4|1825.5|1819.5|1825.5|1819.5|1825.4|1819.4|2
1581315600000|2020-02-10 06:20:00|1825.3|1819.3|1825.1|1819.1|1825.3|1819.3|1825.1|1819.1|2
1581315900000|2020-02-10 06:25:00|1825.3|1819.3|1826|1820|1826|1820|1825.3|1819.3|4
1581316200000|2020-02-10 06:30:00|1825.9|1819.9|1825.8|1819.8|1825.9|1819.9|1825.6|1819.6|4
1581316500000|2020-02-10 06:35:00|1825.6|1819.6|1826.5|1820.5|1826.5|1820.5|1825.6|1819.6|6
1581316800000|2020-02-10 06:40:00|1826.6|1820.6|1826.5|1820.5|1827.4|1821.4|1826|1820|15
1581317100000|2020-02-10 06:45:00|1826.3|1820.3|1826.8|1820.8|1826.8|1820.8|1825.3|1819.3|11
1581317400000|2020-02-10 06:50:00|1826.4|1820.4|1826.1|1820.1|1826.5|1820.5|1825.6|1819.6|24
1581317700000|2020-02-10 06:55:00|1825.9|1819.9|1824.4|1818.4|1825.9|1819.9|1824.1|1818.1|17
1581318000000|2020-02-10 07:00:00|1824.3|1818.3|1822.5|1816.5|1824.3|1818.3|1822.4|1816.4|12
1581318300000|2020-02-10 07:05:00|1822.4|1816.4|1821.4|1815.4|1822.4|1816.4|1821.4|1815.4|3
1581318600000|2020-02-10 07:10:00|1821.5|1815.5|1820.8|1814.8|1821.5|1815.5|1820.8|1814.8|3
1581318900000|2020-02-10 07:15:00|1820.6|1814.6|1819.5|1813.5|1820.6|1814.6|1819.5|1813.5|4
1581319200000|2020-02-10 07:20:00|1819.8|1813.8|1820|1814|1820|1814|1819.8|1813.8|4
1581319500000|2020-02-10 07:25:00|1819.8|1813.8|1819.8|1813.8|1819.9|1813.9|1819.6|1813.6|5
1581319800000|2020-02-10 07:30:00|1819.6|1813.6|1820.6|1814.6|1821|1815|1819.4|1813.4|10
1581320100000|2020-02-10 07:35:00|1820.3|1814.3|1819.8|1813.8|1820.3|1814.3|1819.8|1813.8|3
1581320400000|2020-02-10 07:40:00|1819.9|1813.9|1818.9|1812.9|1820.3|1814.3|1818.9|1812.9|5
1581320700000|2020-02-10 07:45:00|1819.1|1813.1|1820.4|1814.4|1820.9|1814.9|1819.1|1813.1|10
1581321000000|2020-02-10 07:50:00|1820.3|1814.3|1820.9|1814.9|1821|1815|1819.1|1813.1|14
1581321300000|2020-02-10 07:55:00|1820.8|1814.8|1819.4|1813.4|1821.1|1815.1|1818.4|1812.4|18
1581321600000|2020-02-10 08:00:00|1819.1|1813.1|1817.9|1811.9|1819.1|1813.1|1815.9|1809.9|17
1581321900000|2020-02-10 08:05:00|1817.6|1811.6|1816.4|1810.4|1817.6|1811.6|1815.9|1809.9|18
1581322200000|2020-02-10 08:10:00|1816.6|1810.6|1816.1|1810.1|1817.4|1811.4|1816.1|1810.1|15
1581322500000|2020-02-10 08:15:00|1816.4|1810.4|1815.1|1809.1|1817.1|1811.1|1815.1|1809.1|15
1581322800000|2020-02-10 08:20:00|1815.4|1809.4|1814.6|1808.6|1815.6|1809.6|1814.6|1808.6|8
1581323100000|2020-02-10 08:25:00|1814.4|1808.4|1814.4|1808.4|1815.6|1809.6|1814.4|1808.4|10
1581323400000|2020-02-10 08:30:00|1814.1|1808.1|1813.9|1807.9|1814.6|1808.6|1813.4|1807.4|15
1581323700000|2020-02-10 08:35:00|1814.1|1808.1|1813.4|1807.4|1814.4|1808.4|1813.4|1807.4|14
1581324000000|2020-02-10 08:40:00|1813.6|1807.6|1813.1|1807.1|1814.1|1808.1|1813.1|1807.1|14
1581324300000|2020-02-10 08:45:00|1813.4|1807.4|1813.4|1807.4|1813.6|1807.6|1813.4|1807.4|7
1581324600000|2020-02-10 08:50:00|1813.6|1807.6|1814.1|1808.1|1814.1|1808.1|1813.6|1807.6|3
1581324900000|2020-02-10 08:55:00|1813.9|1807.9|1814.6|1808.6|1815.1|1809.1|1813.4|1807.4|33
1581325200000|2020-02-10 09:00:00|1813.9|1807.9|1815.9|1809.9|1815.9|1809.9|1813.9|1807.9|15
1581325500000|2020-02-10 09:05:00|1815.6|1809.6|1814.6|1808.6|1817.4|1811.4|1814.4|1808.4|27
1581325800000|2020-02-10 09:10:00|1814.4|1808.4|1814.6|1808.6|1815.4|1809.4|1813.6|1807.6|18
1581326100000|2020-02-10 09:15:00|1814.4|1808.4|1813.9|1807.9|1815.4|1809.4|1813.9|1807.9|17
1581326400000|2020-02-10 09:20:00|1813.6|1807.6|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|9
1581326700000|2020-02-10 09:25:00|1813.6|1807.6|1813.9|1807.9|1815.4|1809.4|1813.6|1807.6|22
1581327000000|2020-02-10 09:30:00|1813.6|1807.6|1813.9|1807.9|1815.1|1809.1|1813.6|1807.6|19
1581327300000|2020-02-10 09:35:00|1814.1|1808.1|1814.4|1808.4|1814.6|1808.6|1814.1|1808.1|6
1581327600000|2020-02-10 09:40:00|1814.1|1808.1|1812.4|1806.4|1814.1|1808.1|1811.9|1805.9|9
1581327900000|2020-02-10 09:45:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1811.4|1805.4|9
1581328200000|2020-02-10 09:50:00|1812.4|1806.4|1813.1|1807.1|1813.4|1807.4|1812.1|1806.1|10
1581328500000|2020-02-10 09:55:00|1813.4|1807.4|1811.4|1805.4|1813.6|1807.6|1811.4|1805.4|17
1581328800000|2020-02-10 10:00:00|1811.6|1805.6|1807.4|1801.4|1811.9|1805.9|1807.4|1801.4|17
1581329100000|2020-02-10 10:05:00|1807.6|1801.6|1806.1|1800.1|1808.4|1802.4|1806.1|1800.1|22
1581329400000|2020-02-10 10:10:00|1806.6|1800.6|1807.6|1801.6|1807.6|1801.6|1805.6|1799.6|13
1581329700000|2020-02-10 10:15:00|1807.9|1801.9|1807.9|1801.9|1809.4|1803.4|1807.4|1801.4|20
1581330000000|2020-02-10 10:20:00|1807.6|1801.6|1807.6|1801.6|1808.1|1802.1|1807.1|1801.1|14
1581330300000|2020-02-10 10:25:00|1807.9|1801.9|1806.6|1800.6|1807.9|1801.9|1806.6|1800.6|5
1581330600000|2020-02-10 10:30:00|1806.4|1800.4|1806.4|1800.4|1806.4|1800.4|1805.6|1799.6|14
1581330900000|2020-02-10 10:35:00|1806.1|1800.1|1805.6|1799.6|1807.1|1801.1|1805.6|1799.6|14
1581331200000|2020-02-10 10:40:00|1805.9|1799.9|1806.9|1800.9|1806.9|1800.9|1805.4|1799.4|17
1581331500000|2020-02-10 10:45:00|1806.6|1800.6|1806.4|1800.4|1806.6|1800.6|1806.1|1800.1|10
1581331800000|2020-02-10 10:50:00|1806.1|1800.1|1807.1|1801.1|1807.9|1801.9|1805.6|1799.6|19
1581332100000|2020-02-10 10:55:00|1807.4|1801.4|1806.6|1800.6|1807.9|1801.9|1806.1|1800.1|13
1581332400000|2020-02-10 11:00:00|1806.9|1800.9|1806.6|1800.6|1806.9|1800.9|1805.9|1799.9|6
1581332700000|2020-02-10 11:05:00|1806.4|1800.4|1806.1|1800.1|1806.4|1800.4|1805.9|1799.9|4
1581333300000|2020-02-10 11:15:00|1806.6|1800.6|1806.1|1800.1|1806.9|1800.9|1805.9|1799.9|7
1581333600000|2020-02-10 11:20:00|1806.6|1800.6|1806.9|1800.9|1808.1|1802.1|1806.6|1800.6|13
1581333900000|2020-02-10 11:25:00|1806.6|1800.6|1806.9|1800.9|1807.1|1801.1|1806.6|1800.6|4
1581334200000|2020-02-10 11:30:00|1806.6|1800.6|1807.4|1801.4|1807.4|1801.4|1805.9|1799.9|7
1581334500000|2020-02-10 11:35:00|1806.9|1800.9|1806.4|1800.4|1806.9|1800.9|1806.4|1800.4|2
1581334800000|2020-02-10 11:40:00|1806.6|1800.6|1806.6|1800.6|1807.1|1801.1|1806.4|1800.4|9
1581335100000|2020-02-10 11:45:00|1806.4|1800.4|1807.4|1801.4|1807.6|1801.6|1806.4|1800.4|5
1581335400000|2020-02-10 11:50:00|1808.4|1802.4|1808.1|1802.1|1809.9|1803.9|1807.1|1801.1|34
1581335700000|2020-02-10 11:55:00|1809.6|1803.6|1810.1|1804.1|1811.4|1805.4|1808.6|1802.6|18
1581336000000|2020-02-10 12:00:00|1810.6|1804.6|1814.1|1808.1|1815.1|1809.1|1810.6|1804.6|15
1581336300000|2020-02-10 12:05:00|1813.9|1807.9|1817.1|1811.1|1817.1|1811.1|1812.6|1806.6|22
1581336600000|2020-02-10 12:10:00|1816.6|1810.6|1812.1|1806.1|1816.6|1810.6|1811.9|1805.9|19
1581336900000|2020-02-10 12:15:00|1811.9|1805.9|1809.9|1803.9|1812.1|1806.1|1809.1|1803.1|12
1581337200000|2020-02-10 12:20:00|1810.1|1804.1|1810.4|1804.4|1812.6|1806.6|1810.1|1804.1|13
1581337500000|2020-02-10 12:25:00|1810.1|1804.1|1807.6|1801.6|1810.1|1804.1|1807.4|1801.4|13
1581337800000|2020-02-10 12:30:00|1807.4|1801.4|1807.1|1801.1|1809.1|1803.1|1807.1|1801.1|12
1581338100000|2020-02-10 12:35:00|1806.6|1800.6|1809.6|1803.6|1809.6|1803.6|1806.4|1800.4|19
1581338400000|2020-02-10 12:40:00|1808.6|1802.6|1807.1|1801.1|1808.9|1802.9|1807.1|1801.1|21
1581338700000|2020-02-10 12:45:00|1806.9|1800.9|1808.6|1802.6|1809.1|1803.1|1806.1|1800.1|16
1581339000000|2020-02-10 12:50:00|1808.1|1802.1|1810.1|1804.1|1810.4|1804.4|1807.9|1801.9|25
1581339300000|2020-02-10 12:55:00|1810.4|1804.4|1810.6|1804.6|1813.1|1807.1|1809.9|1803.9|54
1581339600000|2020-02-10 13:00:00|1810.4|1804.4|1807.4|1801.4|1810.4|1804.4|1806.6|1800.6|21
1581339900000|2020-02-10 13:05:00|1807.6|1801.6|1806.6|1800.6|1808.4|1802.4|1806.4|1800.4|22
1581340200000|2020-02-10 13:10:00|1807.4|1801.4|1807.4|1801.4|1807.9|1801.9|1806.6|1800.6|16
1581340500000|2020-02-10 13:15:00|1807.1|1801.1|1805.1|1799.1|1807.1|1801.1|1805.1|1799.1|15
1581340800000|2020-02-10 13:20:00|1805.4|1799.4|1803.1|1797.1|1805.6|1799.6|1802.4|1796.4|16
1581341100000|2020-02-10 13:25:00|1803.4|1797.4|1802.6|1796.6|1804.6|1798.6|1802.6|1796.6|14
1581341400000|2020-02-10 13:30:00|1803.6|1797.6|1799.9|1793.9|1803.6|1797.6|1798.9|1792.9|19
1581341700000|2020-02-10 13:35:00|1799.6|1793.6|1798.1|1792.1|1799.6|1793.6|1797.9|1791.9|21
1581342000000|2020-02-10 13:40:00|1798.4|1792.4|1799.1|1793.1|1799.6|1793.6|1798.4|1792.4|12
1581342300000|2020-02-10 13:45:00|1799.4|1793.4|1799.4|1793.4|1800.4|1794.4|1798.9|1792.9|29
1581342600000|2020-02-10 13:50:00|1799.6|1793.6|1796.4|1790.4|1799.6|1793.6|1796.4|1790.4|18
1581342900000|2020-02-10 13:55:00|1796.6|1790.6|1796.9|1790.9|1797.4|1791.4|1795.4|1789.4|41
1581343200000|2020-02-10 14:00:00|1797.1|1791.1|1799.8|1793.8|1800.1|1794.1|1796.3|1790.3|40
1581343500000|2020-02-10 14:05:00|1799.5|1793.5|1799.5|1793.5|1800|1794|1798.8|1792.8|16
1581343800000|2020-02-10 14:10:00|1799.8|1793.8|1798.8|1792.8|1799.8|1793.8|1798.5|1792.5|17
1581344100000|2020-02-10 14:15:00|1799|1793|1801.3|1795.3|1801.9|1795.9|1799|1793|31
1581344400000|2020-02-10 14:20:00|1801.5|1795.5|1801.4|1795.4|1804.3|1798.3|1801.4|1795.4|29
1581344700000|2020-02-10 14:25:00|1801.3|1795.3|1803.5|1797.5|1805.6|1799.6|1801.3|1795.3|37
1581345000000|2020-02-10 14:30:00|1803|1797|1802.4|1796.4|1803|1797|1801.1|1795.1|24
1581345300000|2020-02-10 14:35:00|1802.3|1796.3|1802.1|1796.1|1802.8|1796.8|1801|1795|19
1581345600000|2020-02-10 14:40:00|1802|1796|1800.5|1794.5|1802|1796|1799.6|1793.6|15
1581345900000|2020-02-10 14:45:00|1801|1795|1799.8|1793.8|1802|1796|1799.8|1793.8|15
1581346200000|2020-02-10 14:50:00|1800|1794|1799.8|1793.8|1800|1794|1798.6|1792.6|16
1581346500000|2020-02-10 14:55:00|1799.6|1793.6|1801.5|1795.5|1801.5|1795.5|1798.5|1792.5|24
1581346800000|2020-02-10 15:00:00|1801.4|1795.4|1799.9|1793.9|1801.8|1795.8|1799.1|1793.1|40
1581347100000|2020-02-10 15:05:00|1799.5|1793.5|1798.6|1792.6|1799.5|1793.5|1798.4|1792.4|9
1581347400000|2020-02-10 15:10:00|1798.8|1792.8|1798.4|1792.4|1799|1793|1798.1|1792.1|10
1581347700000|2020-02-10 15:15:00|1798.1|1792.1|1798.3|1792.3|1799.3|1793.3|1798|1792|8
1581348000000|2020-02-10 15:20:00|1798|1792|1798.3|1792.3|1798.3|1792.3|1797.6|1791.6|8
1581348300000|2020-02-10 15:25:00|1798.4|1792.4|1798|1792|1798.4|1792.4|1798|1792|6
1581348600000|2020-02-10 15:30:00|1797.8|1791.8|1795.3|1789.3|1797.8|1791.8|1795.3|1789.3|18
1581348900000|2020-02-10 15:35:00|1795|1789|1794.5|1788.5|1795.5|1789.5|1793.3|1787.3|29
1581349200000|2020-02-10 15:40:00|1794|1788|1794.3|1788.3|1794.3|1788.3|1793.3|1787.3|11
1581349500000|2020-02-10 15:45:00|1794|1788|1794|1788|1794.1|1788.1|1793.6|1787.6|9
1581349800000|2020-02-10 15:50:00|1793.9|1787.9|1794.5|1788.5|1794.5|1788.5|1793.6|1787.6|10
1581350100000|2020-02-10 15:55:00|1794.3|1788.3|1797|1791|1797|1791|1793.5|1787.5|23
1581350400000|2020-02-10 16:00:00|1796.3|1790.3|1797.5|1791.5|1798.8|1792.8|1796|1790|33
1581350700000|2020-02-10 16:05:00|1797.4|1791.4|1797.4|1791.4|1797.5|1791.5|1796.3|1790.3|22
1581351000000|2020-02-10 16:10:00|1797.5|1791.5|1802.5|1796.5|1804.3|1798.3|1797.5|1791.5|43
1581351300000|2020-02-10 16:15:00|1802.3|1796.3|1799|1793|1802.6|1796.6|1798|1792|64
1581351600000|2020-02-10 16:20:00|1799.8|1793.8|1798.6|1792.6|1799.8|1793.8|1797.9|1791.9|19
1581351900000|2020-02-10 16:25:00|1798.4|1792.4|1801.8|1795.8|1801.8|1795.8|1798.4|1792.4|21
1581352200000|2020-02-10 16:30:00|1801.5|1795.5|1802.5|1796.5|1802.5|1796.5|1801.5|1795.5|9
1581352500000|2020-02-10 16:35:00|1802.3|1796.3|1803.5|1797.5|1804.8|1798.8|1801.5|1795.5|12
1581352800000|2020-02-10 16:40:00|1803.8|1797.8|1803.5|1797.5|1804|1798|1802.9|1796.9|10
1581353100000|2020-02-10 16:45:00|1803.3|1797.3|1802.1|1796.1|1803.5|1797.5|1802.1|1796.1|8
1581353400000|2020-02-10 16:50:00|1802|1796|1801.8|1795.8|1803|1797|1800.5|1794.5|12
1581353700000|2020-02-10 16:55:00|1801.5|1795.5|1800.1|1794.1|1801.5|1795.5|1800.1|1794.1|8
1581354000000|2020-02-10 17:00:00|1800.3|1794.3|1798.6|1792.6|1800.3|1794.3|1798.5|1792.5|10
1581354300000|2020-02-10 17:05:00|1798.4|1792.4|1803.9|1797.9|1803.9|1797.9|1798.4|1792.4|13
1581354600000|2020-02-10 17:10:00|1803.6|1797.6|1804.1|1798.1|1804.1|1798.1|1803.6|1797.6|6
1581354900000|2020-02-10 17:15:00|1804|1798|1803.8|1797.8|1804|1798|1803.8|1797.8|3
1581355800000|2020-02-10 17:30:00|1802.9|1796.9|1800.8|1794.8|1802.9|1796.9|1800.8|1794.8|6
1581356100000|2020-02-10 17:35:00|1800.6|1794.6|1800.8|1794.8|1800.8|1794.8|1800.6|1794.6|2
1581356400000|2020-02-10 17:40:00|1800.9|1794.9|1800|1794|1800.9|1794.9|1799.8|1793.8|4
1581357300000|2020-02-10 17:55:00|1800.5|1794.5|1801.3|1795.3|1801.6|1795.6|1800.4|1794.4|12
1581382800000|2020-02-11 01:00:00|1813.1|1807.1|1815.9|1809.9|1817.5|1811.5|1812|1806|36
1581383100000|2020-02-11 01:05:00|1816.1|1810.1|1818.1|1812.1|1819.1|1813.1|1815.4|1809.4|45
1581383400000|2020-02-11 01:10:00|1817.9|1811.9|1816.3|1810.3|1818.6|1812.6|1814.6|1808.6|65
1581383700000|2020-02-11 01:15:00|1816.5|1810.5|1817.4|1811.4|1817.4|1811.4|1816.5|1810.5|12
1581384000000|2020-02-11 01:20:00|1817.9|1811.9|1818.5|1812.5|1819|1813|1817.9|1811.9|9
1581384300000|2020-02-11 01:25:00|1818.8|1812.8|1821.9|1815.9|1822.8|1816.8|1818.8|1812.8|12
1581384600000|2020-02-11 01:30:00|1821.5|1815.5|1820.9|1814.9|1822.9|1816.9|1820|1814|33
1581384900000|2020-02-11 01:35:00|1821.1|1815.1|1818.6|1812.6|1821.4|1815.4|1817.5|1811.5|25
1581385200000|2020-02-11 01:40:00|1818.9|1812.9|1815.3|1809.3|1819.1|1813.1|1815.3|1809.3|48
1581385500000|2020-02-11 01:45:00|1816.1|1810.1|1815|1809|1816.1|1810.1|1813.1|1807.1|45
1581385800000|2020-02-11 01:50:00|1816.5|1810.5|1818.9|1812.9|1818.9|1812.9|1815.6|1809.6|16
1581386100000|2020-02-11 01:55:00|1818.6|1812.6|1819.1|1813.1|1819.6|1813.6|1818.6|1812.6|19
1581386400000|2020-02-11 02:00:00|1818.9|1812.9|1819.4|1813.4|1819.4|1813.4|1818.9|1812.9|3
1581386700000|2020-02-11 02:05:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1581387000000|2020-02-11 02:10:00|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1
1581387300000|2020-02-11 02:15:00|1820|1814|1820.6|1814.6|1821.4|1815.4|1819.5|1813.5|9
1581387600000|2020-02-11 02:20:00|1820.8|1814.8|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|4
1581387900000|2020-02-11 02:25:00|1821.4|1815.4|1821.1|1815.1|1821.4|1815.4|1821.1|1815.1|2
1581388200000|2020-02-11 02:30:00|1821|1815|1820.4|1814.4|1821|1815|1820|1814|6
1581388800000|2020-02-11 02:40:00|1820.8|1814.8|1821.6|1815.6|1821.6|1815.6|1820.8|1814.8|4
1581389100000|2020-02-11 02:45:00|1821.8|1815.8|1822|1816|1822.4|1816.4|1821.8|1815.8|5
1581389400000|2020-02-11 02:50:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.5|1815.5|3
1581389700000|2020-02-11 02:55:00|1821.9|1815.9|1822.4|1816.4|1822.8|1816.8|1821.8|1815.8|11
1581390000000|2020-02-11 03:00:00|1822.6|1816.6|1819.6|1813.6|1822.6|1816.6|1819.6|1813.6|10
1581390300000|2020-02-11 03:05:00|1819.5|1813.5|1819.1|1813.1|1819.5|1813.5|1819.1|1813.1|3
1581390600000|2020-02-11 03:10:00|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1818.6|1812.6|6
1581390900000|2020-02-11 03:15:00|1819.3|1813.3|1819.1|1813.1|1819.3|1813.3|1819|1813|3
1581391500000|2020-02-11 03:25:00|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1
1581391800000|2020-02-11 03:30:00|1819|1813|1818.6|1812.6|1820.8|1814.8|1818.3|1812.3|20
1581392100000|2020-02-11 03:35:00|1818.9|1812.9|1818.3|1812.3|1818.9|1812.9|1817.6|1811.6|15
1581392400000|2020-02-11 03:40:00|1818.4|1812.4|1817.5|1811.5|1818.4|1812.4|1817.5|1811.5|3
1581392700000|2020-02-11 03:45:00|1817.3|1811.3|1816.6|1810.6|1817.3|1811.3|1816.6|1810.6|4
1581393000000|2020-02-11 03:50:00|1817|1811|1816.6|1810.6|1817.1|1811.1|1816.6|1810.6|4
1581393300000|2020-02-11 03:55:00|1816.1|1810.1|1816.4|1810.4|1816.4|1810.4|1816.1|1810.1|2
1581393600000|2020-02-11 04:00:00|1815.4|1809.4|1815.4|1809.4|1816.1|1810.1|1813.6|1807.6|29
1581393900000|2020-02-11 04:05:00|1815|1809|1814.5|1808.5|1815|1809|1814.5|1808.5|4
1581394200000|2020-02-11 04:10:00|1814.9|1808.9|1815|1809|1815|1809|1814.9|1808.9|2
1581394500000|2020-02-11 04:15:00|1814.9|1808.9|1815|1809|1815|1809|1814.8|1808.8|4
1581394800000|2020-02-11 04:20:00|1814.8|1808.8|1814.8|1808.8|1815|1809|1814.8|1808.8|3
1581395100000|2020-02-11 04:25:00|1815|1809|1813.9|1807.9|1815|1809|1813.6|1807.6|20
1581395400000|2020-02-11 04:30:00|1813.6|1807.6|1813.4|1807.4|1813.9|1807.9|1813.4|1807.4|4
1581395700000|2020-02-11 04:35:00|1813.8|1807.8|1815.4|1809.4|1815.4|1809.4|1813.6|1807.6|7
1581396000000|2020-02-11 04:40:00|1814.9|1808.9|1815|1809|1815.4|1809.4|1814.9|1808.9|11
1581396300000|2020-02-11 04:45:00|1815.1|1809.1|1815.9|1809.9|1816.1|1810.1|1814.9|1808.9|12
1581396600000|2020-02-11 04:50:00|1815.6|1809.6|1815.4|1809.4|1815.6|1809.6|1815.4|1809.4|2
1581396900000|2020-02-11 04:55:00|1815.6|1809.6|1815.1|1809.1|1816.1|1810.1|1815.1|1809.1|13
1581397200000|2020-02-11 05:00:00|1815|1809|1814.9|1808.9|1815|1809|1814.8|1808.8|3
1581397800000|2020-02-11 05:10:00|1814.8|1808.8|1817.4|1811.4|1817.9|1811.9|1814.8|1808.8|12
1581398100000|2020-02-11 05:15:00|1817.1|1811.1|1819.1|1813.1|1819.3|1813.3|1817.1|1811.1|7
1581398400000|2020-02-11 05:20:00|1818.9|1812.9|1815.1|1809.1|1818.9|1812.9|1815.1|1809.1|10
1581398700000|2020-02-11 05:25:00|1815.3|1809.3|1816.5|1810.5|1816.5|1810.5|1815.3|1809.3|4
1581399000000|2020-02-11 05:30:00|1816.3|1810.3|1819.1|1813.1|1819.3|1813.3|1816.1|1810.1|26
1581399300000|2020-02-11 05:35:00|1818.9|1812.9|1821.6|1815.6|1822.3|1816.3|1818.9|1812.9|19
1581399600000|2020-02-11 05:40:00|1821.8|1815.8|1819.4|1813.4|1821.9|1815.9|1819.4|1813.4|11
1581399900000|2020-02-11 05:45:00|1819.6|1813.6|1820|1814|1820.3|1814.3|1819.6|1813.6|5
1581400200000|2020-02-11 05:50:00|1821.4|1815.4|1820.9|1814.9|1821.4|1815.4|1820.9|1814.9|2
1581400500000|2020-02-11 05:55:00|1820.6|1814.6|1821.1|1815.1|1821.1|1815.1|1820.6|1814.6|4
1581400800000|2020-02-11 06:00:00|1821|1815|1820.6|1814.6|1821|1815|1820.6|1814.6|2
1581401100000|2020-02-11 06:05:00|1821.1|1815.1|1822.4|1816.4|1822.4|1816.4|1821.1|1815.1|4
1581401700000|2020-02-11 06:15:00|1821.6|1815.6|1819.9|1813.9|1821.9|1815.9|1819.9|1813.9|6
1581402000000|2020-02-11 06:20:00|1820.1|1814.1|1819.4|1813.4|1821.1|1815.1|1819.4|1813.4|7
1581402300000|2020-02-11 06:25:00|1820.8|1814.8|1820.4|1814.4|1820.8|1814.8|1819.1|1813.1|8
1581402600000|2020-02-11 06:30:00|1820.1|1814.1|1818.6|1812.6|1820.4|1814.4|1818.6|1812.6|8
1581402900000|2020-02-11 06:35:00|1818.4|1812.4|1820.9|1814.9|1820.9|1814.9|1818.4|1812.4|10
1581403200000|2020-02-11 06:40:00|1820.4|1814.4|1820|1814|1821|1815|1819.4|1813.4|9
1581403500000|2020-02-11 06:45:00|1820.9|1814.9|1820.3|1814.3|1820.9|1814.9|1820.3|1814.3|2
1581403800000|2020-02-11 06:50:00|1820.4|1814.4|1820.3|1814.3|1820.4|1814.4|1820.3|1814.3|2
1581404100000|2020-02-11 06:55:00|1820|1814|1819.9|1813.9|1820.9|1814.9|1819.4|1813.4|9
1581404400000|2020-02-11 07:00:00|1819.6|1813.6|1819.4|1813.4|1819.8|1813.8|1819.4|1813.4|4
1581404700000|2020-02-11 07:05:00|1819.3|1813.3|1815.9|1809.9|1819.3|1813.3|1815.9|1809.9|14
1581405000000|2020-02-11 07:10:00|1816.6|1810.6|1814.1|1808.1|1817.1|1811.1|1814.1|1808.1|15
1581405300000|2020-02-11 07:15:00|1813.9|1807.9|1814.8|1808.8|1814.8|1808.8|1813.9|1807.9|6
1581405600000|2020-02-11 07:20:00|1815|1809|1815|1809|1815.3|1809.3|1815|1809|4
1581405900000|2020-02-11 07:25:00|1814.9|1808.9|1816.8|1810.8|1818.1|1812.1|1814.9|1808.9|30
1581406200000|2020-02-11 07:30:00|1816.4|1810.4|1813.5|1807.5|1816.5|1810.5|1813|1807|23
1581406500000|2020-02-11 07:35:00|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1
1581406800000|2020-02-11 07:40:00|1812.6|1806.6|1811.6|1805.6|1813.1|1807.1|1811.6|1805.6|5
1581407100000|2020-02-11 07:45:00|1811.1|1805.1|1809.9|1803.9|1811.1|1805.1|1809.4|1803.4|8
1581407400000|2020-02-11 07:50:00|1809.1|1803.1|1809.9|1803.9|1810.9|1804.9|1808.9|1802.9|12
1581407700000|2020-02-11 07:55:00|1810|1804|1810.1|1804.1|1810.1|1804.1|1809.6|1803.6|6
1581408000000|2020-02-11 08:00:00|1810|1804|1813.5|1807.5|1813.6|1807.6|1809.5|1803.5|30
1581408300000|2020-02-11 08:05:00|1813.4|1807.4|1813.5|1807.5|1815.8|1809.8|1813.3|1807.3|24
1581408600000|2020-02-11 08:10:00|1814|1808|1814.5|1808.5|1815.1|1809.1|1812.8|1806.8|24
1581408900000|2020-02-11 08:15:00|1814.8|1808.8|1814.5|1808.5|1815.3|1809.3|1814.5|1808.5|9
1581409200000|2020-02-11 08:20:00|1814.1|1808.1|1816.5|1810.5|1816.5|1810.5|1814.1|1808.1|9
1581409500000|2020-02-11 08:25:00|1816.3|1810.3|1815.6|1809.6|1816.3|1810.3|1815.6|1809.6|6
1581409800000|2020-02-11 08:30:00|1815.4|1809.4|1816.5|1810.5|1816.5|1810.5|1813.8|1807.8|14
1581410100000|2020-02-11 08:35:00|1816.8|1810.8|1818.1|1812.1|1819.5|1813.5|1814.6|1808.6|33
1581410400000|2020-02-11 08:40:00|1818|1812|1819.4|1813.4|1819.4|1813.4|1817.8|1811.8|14
1581410700000|2020-02-11 08:45:00|1819.3|1813.3|1818.6|1812.6|1819.4|1813.4|1817.5|1811.5|16
1581411000000|2020-02-11 08:50:00|1818.8|1812.8|1823.8|1817.8|1823.9|1817.9|1818.3|1812.3|23
1581411300000|2020-02-11 08:55:00|1823.5|1817.5|1820.4|1814.4|1823.8|1817.8|1819.5|1813.5|27
1581411600000|2020-02-11 09:00:00|1820.1|1814.1|1819.5|1813.5|1821|1815|1819.3|1813.3|31
1581411900000|2020-02-11 09:05:00|1819.8|1813.8|1817.4|1811.4|1820.8|1814.8|1817.4|1811.4|21
1581412200000|2020-02-11 09:10:00|1817.9|1811.9|1819.8|1813.8|1820.6|1814.6|1817.9|1811.9|20
1581412500000|2020-02-11 09:15:00|1819.5|1813.5|1822.4|1816.4|1823|1817|1819.4|1813.4|17
1581412800000|2020-02-11 09:20:00|1822.3|1816.3|1821.9|1815.9|1822.5|1816.5|1821.3|1815.3|10
1581413100000|2020-02-11 09:25:00|1822.3|1816.3|1824.1|1818.1|1824.6|1818.6|1822.3|1816.3|20
1581413400000|2020-02-11 09:30:00|1824.4|1818.4|1820.8|1814.8|1824.5|1818.5|1820.8|1814.8|24
1581413700000|2020-02-11 09:35:00|1820.3|1814.3|1817.8|1811.8|1820.3|1814.3|1817.4|1811.4|17
1581414000000|2020-02-11 09:40:00|1817.6|1811.6|1816.1|1810.1|1819.3|1813.3|1815.6|1809.6|16
1581414300000|2020-02-11 09:45:00|1816.3|1810.3|1816.4|1810.4|1817.5|1811.5|1816.3|1810.3|15
1581414600000|2020-02-11 09:50:00|1816.3|1810.3|1815.6|1809.6|1816.3|1810.3|1814.9|1808.9|13
1581414900000|2020-02-11 09:55:00|1816.8|1810.8|1817.5|1811.5|1818.5|1812.5|1816.8|1810.8|14
1581415200000|2020-02-11 10:00:00|1817.3|1811.3|1816.3|1810.3|1817.3|1811.3|1815.8|1809.8|9
1581415500000|2020-02-11 10:05:00|1816|1810|1815.9|1809.9|1816|1810|1813.8|1807.8|18
1581415800000|2020-02-11 10:10:00|1815.8|1809.8|1817.3|1811.3|1817.3|1811.3|1815.3|1809.3|16
1581416100000|2020-02-11 10:15:00|1817.1|1811.1|1815.9|1809.9|1817.1|1811.1|1815.8|1809.8|14
1581416400000|2020-02-11 10:20:00|1815.8|1809.8|1816|1810|1817|1811|1815.8|1809.8|10
1581416700000|2020-02-11 10:25:00|1815.8|1809.8|1816|1810|1816|1810|1815.5|1809.5|9
1581417000000|2020-02-11 10:30:00|1815.8|1809.8|1815.8|1809.8|1816.5|1810.5|1815.3|1809.3|12
1581417300000|2020-02-11 10:35:00|1815.6|1809.6|1815.3|1809.3|1815.8|1809.8|1814.3|1808.3|9
1581417600000|2020-02-11 10:40:00|1815|1809|1815.5|1809.5|1816.5|1810.5|1814.8|1808.8|9
1581417900000|2020-02-11 10:45:00|1815.3|1809.3|1815.3|1809.3|1815.4|1809.4|1815.3|1809.3|3
1581418200000|2020-02-11 10:50:00|1815.5|1809.5|1815.8|1809.8|1816.3|1810.3|1815.5|1809.5|8
1581418500000|2020-02-11 10:55:00|1815.6|1809.6|1815|1809|1815.6|1809.6|1814.9|1808.9|7
1581418800000|2020-02-11 11:00:00|1814.9|1808.9|1815.9|1809.9|1815.9|1809.9|1814.3|1808.3|10
1581419100000|2020-02-11 11:05:00|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1815|1809|6
1581419400000|2020-02-11 11:10:00|1815.5|1809.5|1815.4|1809.4|1815.8|1809.8|1814.8|1808.8|15
1581419700000|2020-02-11 11:15:00|1815.5|1809.5|1814.9|1808.9|1815.5|1809.5|1814.8|1808.8|3
1581420000000|2020-02-11 11:20:00|1815|1809|1815.8|1809.8|1815.8|1809.8|1815|1809|3
1581420300000|2020-02-11 11:25:00|1815.6|1809.6|1815.3|1809.3|1815.6|1809.6|1814.3|1808.3|16
1581420600000|2020-02-11 11:30:00|1814.9|1808.9|1815|1809|1815.3|1809.3|1814.9|1808.9|7
1581420900000|2020-02-11 11:35:00|1814.8|1808.8|1814.3|1808.3|1815|1809|1814.3|1808.3|11
1581421200000|2020-02-11 11:40:00|1814.6|1808.6|1813.3|1807.3|1814.8|1808.8|1812.8|1806.8|11
1581421500000|2020-02-11 11:45:00|1813.5|1807.5|1813|1807|1813.8|1807.8|1813|1807|5
1581421800000|2020-02-11 11:50:00|1812.4|1806.4|1812.4|1806.4|1812.5|1806.5|1812.4|1806.4|3
1581422100000|2020-02-11 11:55:00|1812.3|1806.3|1811.8|1805.8|1812.3|1806.3|1811.3|1805.3|14
1581422400000|2020-02-11 12:00:00|1811.9|1805.9|1810.5|1804.5|1811.9|1805.9|1810.5|1804.5|6
1581422700000|2020-02-11 12:05:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1809.6|1803.6|15
1581423000000|2020-02-11 12:10:00|1810|1804|1809.9|1803.9|1810.5|1804.5|1809.9|1803.9|9
1581423300000|2020-02-11 12:15:00|1809.8|1803.8|1810.5|1804.5|1811|1805|1809.5|1803.5|7
1581423600000|2020-02-11 12:20:00|1810.4|1804.4|1811|1805|1811.1|1805.1|1807|1801|26
1581423900000|2020-02-11 12:25:00|1811.5|1805.5|1811|1805|1812.3|1806.3|1810.9|1804.9|26
1581424200000|2020-02-11 12:30:00|1810.6|1804.6|1811|1805|1811.5|1805.5|1810.5|1804.5|11
1581424500000|2020-02-11 12:35:00|1811.3|1805.3|1810.3|1804.3|1812.4|1806.4|1810.3|1804.3|16
1581424800000|2020-02-11 12:40:00|1810.1|1804.1|1808.6|1802.6|1810.5|1804.5|1808.4|1802.4|15
1581425100000|2020-02-11 12:45:00|1808.3|1802.3|1811.3|1805.3|1811.5|1805.5|1806.9|1800.9|36
1581425400000|2020-02-11 12:50:00|1811.8|1805.8|1819.6|1813.6|1819.6|1813.6|1811.5|1805.5|52
1581425700000|2020-02-11 12:55:00|1819.8|1813.8|1819.6|1813.6|1819.9|1813.9|1819.1|1813.1|8
1581426000000|2020-02-11 13:00:00|1819.5|1813.5|1826|1820|1827|1821|1819.5|1813.5|46
1581426300000|2020-02-11 13:05:00|1826.3|1820.3|1828.3|1822.3|1828.3|1822.3|1826.1|1820.1|45
1581426600000|2020-02-11 13:10:00|1828|1822|1827.8|1821.8|1828|1822|1827.3|1821.3|12
1581426900000|2020-02-11 13:15:00|1827.5|1821.5|1828.8|1822.8|1829.3|1823.3|1827|1821|25
1581427200000|2020-02-11 13:20:00|1828.5|1822.5|1828.3|1822.3|1828.8|1822.8|1827.5|1821.5|19
1581427500000|2020-02-11 13:25:00|1828.8|1822.8|1831|1825|1831|1825|1828.5|1822.5|22
1581427800000|2020-02-11 13:30:00|1830.8|1824.8|1828.8|1822.8|1831|1825|1828.8|1822.8|10
1581428100000|2020-02-11 13:35:00|1827.5|1821.5|1827.8|1821.8|1828.3|1822.3|1825.5|1819.5|22
1581428400000|2020-02-11 13:40:00|1827.5|1821.5|1828|1822|1828.5|1822.5|1827.5|1821.5|7
1581428700000|2020-02-11 13:45:00|1827.8|1821.8|1825.3|1819.3|1827.8|1821.8|1824.8|1818.8|14
1581429000000|2020-02-11 13:50:00|1825|1819|1824.5|1818.5|1825|1819|1824.3|1818.3|4
1581429300000|2020-02-11 13:55:00|1824.8|1818.8|1827.5|1821.5|1827.8|1821.8|1824.8|1818.8|29
1581429600000|2020-02-11 14:00:00|1827.8|1821.8|1826.5|1820.5|1830|1824|1826.3|1820.3|30
1581429900000|2020-02-11 14:05:00|1826.8|1820.8|1823.3|1817.3|1829.3|1823.3|1821.5|1815.5|48
1581430200000|2020-02-11 14:10:00|1823|1817|1825|1819|1825.5|1819.5|1822.3|1816.3|37
1581430500000|2020-02-11 14:15:00|1825.3|1819.3|1827.3|1821.3|1827.3|1821.3|1825|1819|40
1581430800000|2020-02-11 14:20:00|1828.3|1822.3|1829|1823|1831.3|1825.3|1826.8|1820.8|50
1581431100000|2020-02-11 14:25:00|1828.8|1822.8|1830|1824|1830.3|1824.3|1827|1821|44
1581431400000|2020-02-11 14:30:00|1829.8|1823.8|1829.8|1823.8|1831.8|1825.8|1828|1822|33
1581431700000|2020-02-11 14:35:00|1830|1824|1830.5|1824.5|1831.5|1825.5|1828.5|1822.5|27
1581432000000|2020-02-11 14:40:00|1830.3|1824.3|1830|1824|1831.3|1825.3|1829|1823|32
1581432300000|2020-02-11 14:45:00|1829.8|1823.8|1828.3|1822.3|1830.8|1824.8|1827.3|1821.3|29
1581432600000|2020-02-11 14:50:00|1828.5|1822.5|1825.5|1819.5|1828.5|1822.5|1824.5|1818.5|44
1581432900000|2020-02-11 14:55:00|1826.3|1820.3|1826.5|1820.5|1827.3|1821.3|1825.3|1819.3|36
1581433200000|2020-02-11 15:00:00|1826.8|1820.8|1826.8|1820.8|1828.3|1822.3|1826.3|1820.3|31
1581433500000|2020-02-11 15:05:00|1827|1821|1827.5|1821.5|1829.5|1823.5|1826.8|1820.8|25
1581433800000|2020-02-11 15:10:00|1827.8|1821.8|1833|1827|1833.8|1827.8|1827.8|1821.8|43
1581434100000|2020-02-11 15:15:00|1832.8|1826.8|1834.3|1828.3|1834.3|1828.3|1832|1826|36
1581434400000|2020-02-11 15:20:00|1834.5|1828.5|1834.8|1828.8|1835.8|1829.8|1834.5|1828.5|31
1581434700000|2020-02-11 15:25:00|1835|1829|1842.3|1836.3|1842.8|1836.8|1834.8|1828.8|41
1581435000000|2020-02-11 15:30:00|1842.5|1836.5|1835|1829|1842.8|1836.8|1835|1829|58
1581435300000|2020-02-11 15:35:00|1834.8|1828.8|1837.8|1831.8|1837.8|1831.8|1833.3|1827.3|34
1581435600000|2020-02-11 15:40:00|1838.3|1832.3|1840|1834|1842.5|1836.5|1838|1832|45
1581435900000|2020-02-11 15:45:00|1839.8|1833.8|1840.8|1834.8|1842.5|1836.5|1839.5|1833.5|38
1581436200000|2020-02-11 15:50:00|1841.3|1835.3|1838.5|1832.5|1841.3|1835.3|1838.5|1832.5|27
1581436500000|2020-02-11 15:55:00|1838.8|1832.8|1836|1830|1839|1833|1836|1830|38
1581436800000|2020-02-11 16:00:00|1836.3|1830.3|1837.5|1831.5|1839.3|1833.3|1834.5|1828.5|41
1581437100000|2020-02-11 16:05:00|1837.8|1831.8|1839.5|1833.5|1840.5|1834.5|1837.8|1831.8|35
1581437400000|2020-02-11 16:10:00|1839.3|1833.3|1838.5|1832.5|1839.3|1833.3|1836.5|1830.5|43
1581437700000|2020-02-11 16:15:00|1838.3|1832.3|1847.3|1841.3|1847.8|1841.8|1838.3|1832.3|89
1581438000000|2020-02-11 16:20:00|1847|1841|1853.8|1847.8|1854|1848|1846|1840|79
1581438300000|2020-02-11 16:25:00|1854|1848|1860|1854|1862|1856|1854|1848|66
1581438600000|2020-02-11 16:30:00|1860.3|1854.3|1855.5|1849.5|1860.3|1854.3|1855.3|1849.3|58
1581438900000|2020-02-11 16:35:00|1855.3|1849.3|1853.8|1847.8|1856|1850|1853.8|1847.8|32
1581439200000|2020-02-11 16:40:00|1853.5|1847.5|1854.3|1848.3|1855|1849|1853.5|1847.5|31
1581439500000|2020-02-11 16:45:00|1854|1848|1853.5|1847.5|1854|1848|1851.8|1845.8|12
1581439800000|2020-02-11 16:50:00|1853.3|1847.3|1852.3|1846.3|1853.3|1847.3|1849.3|1843.3|21
1581440100000|2020-02-11 16:55:00|1852|1846|1851.3|1845.3|1852|1846|1850.3|1844.3|11
1581440400000|2020-02-11 17:00:00|1851.5|1845.5|1850.5|1844.5|1851.5|1845.5|1850.5|1844.5|3
1581440700000|2020-02-11 17:05:00|1850.3|1844.3|1850|1844|1850.3|1844.3|1850|1844|2
1581441000000|2020-02-11 17:10:00|1850.3|1844.3|1849|1843|1850.5|1844.5|1848.8|1842.8|16
1581441300000|2020-02-11 17:15:00|1848.8|1842.8|1849.8|1843.8|1849.8|1843.8|1848.5|1842.5|8
1581441600000|2020-02-11 17:20:00|1850|1844|1852.5|1846.5|1852.8|1846.8|1850|1844|8
1581441900000|2020-02-11 17:25:00|1853.3|1847.3|1855.3|1849.3|1855.3|1849.3|1853.3|1847.3|6
1581442200000|2020-02-11 17:30:00|1855|1849|1853.5|1847.5|1855|1849|1852.8|1846.8|7
1581442800000|2020-02-11 17:40:00|1853.3|1847.3|1853.3|1847.3|1853.5|1847.5|1853|1847|5
1581443100000|2020-02-11 17:45:00|1853|1847|1853.3|1847.3|1853.3|1847.3|1852.8|1846.8|8
1581443400000|2020-02-11 17:50:00|1853|1847|1851.5|1845.5|1853|1847|1851.3|1845.3|12
1581443700000|2020-02-11 17:55:00|1851.4|1845.4|1852.4|1846.4|1852.6|1846.6|1851.1|1845.1|23
1581469200000|2020-02-12 01:00:00|1852.3|1846.3|1855|1849|1858.3|1852.3|1852.1|1846.1|60
1581469500000|2020-02-12 01:05:00|1854.6|1848.6|1854.3|1848.3|1856|1850|1851|1845|50
1581469800000|2020-02-12 01:10:00|1854|1848|1855.4|1849.4|1855.6|1849.6|1852|1846|39
1581470100000|2020-02-12 01:15:00|1855.1|1849.1|1853|1847|1855.1|1849.1|1852|1846|19
1581470400000|2020-02-12 01:20:00|1852.8|1846.8|1849.5|1843.5|1853.1|1847.1|1849.5|1843.5|63
1581470700000|2020-02-12 01:25:00|1850.3|1844.3|1849|1843|1852.1|1846.1|1848.8|1842.8|42
1581471000000|2020-02-12 01:30:00|1849.4|1843.4|1849.6|1843.6|1850.1|1844.1|1849|1843|21
1581471300000|2020-02-12 01:35:00|1849.3|1843.3|1849.1|1843.1|1849.9|1843.9|1849.1|1843.1|6
1581471600000|2020-02-12 01:40:00|1848.9|1842.9|1849|1843|1849|1843|1848.8|1842.8|3
1581471900000|2020-02-12 01:45:00|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1
1581472500000|2020-02-12 01:55:00|1848.6|1842.6|1850.5|1844.5|1850.5|1844.5|1848.6|1842.6|6
1581472800000|2020-02-12 02:00:00|1850.6|1844.6|1852.3|1846.3|1853.4|1847.4|1850.6|1844.6|15
1581473100000|2020-02-12 02:05:00|1852|1846|1852.5|1846.5|1852.5|1846.5|1852|1846|2
1581473400000|2020-02-12 02:10:00|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1
1581473700000|2020-02-12 02:15:00|1852.9|1846.9|1852|1846|1852.9|1846.9|1851.9|1845.9|6
1581474000000|2020-02-12 02:20:00|1851.5|1845.5|1851|1845|1851.8|1845.8|1851|1845|4
1581474600000|2020-02-12 02:30:00|1851.4|1845.4|1851.3|1845.3|1851.4|1845.4|1851.3|1845.3|2
1581474900000|2020-02-12 02:35:00|1851.1|1845.1|1851.1|1845.1|1851.1|1845.1|1851.1|1845.1|1
1581476400000|2020-02-12 03:00:00|1851.6|1845.6|1854.3|1848.3|1854.5|1848.5|1851.6|1845.6|36
1581476700000|2020-02-12 03:05:00|1854.4|1848.4|1854|1848|1854.6|1848.6|1853.9|1847.9|18
1581477000000|2020-02-12 03:10:00|1853.9|1847.9|1854.3|1848.3|1854.5|1848.5|1853.3|1847.3|33
1581477300000|2020-02-12 03:15:00|1854.4|1848.4|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|5
1581477600000|2020-02-12 03:20:00|1855.1|1849.1|1855.1|1849.1|1855.1|1849.1|1855.1|1849.1|1
1581477900000|2020-02-12 03:25:00|1855.5|1849.5|1856.4|1850.4|1856.4|1850.4|1855.5|1849.5|10
1581478200000|2020-02-12 03:30:00|1856.6|1850.6|1857.4|1851.4|1857.4|1851.4|1856.6|1850.6|2
1581478800000|2020-02-12 03:40:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1581479100000|2020-02-12 03:45:00|1857|1851|1857.1|1851.1|1857.1|1851.1|1857|1851|2
1581479400000|2020-02-12 03:50:00|1856.9|1850.9|1857.9|1851.9|1858.1|1852.1|1856.9|1850.9|11
1581480000000|2020-02-12 04:00:00|1857.8|1851.8|1856.1|1850.1|1857.8|1851.8|1856.1|1850.1|8
1581480300000|2020-02-12 04:05:00|1856.3|1850.3|1856.4|1850.4|1856.6|1850.6|1856.1|1850.1|7
1581480600000|2020-02-12 04:10:00|1856.6|1850.6|1856.4|1850.4|1856.6|1850.6|1856.4|1850.4|4
1581480900000|2020-02-12 04:15:00|1856.6|1850.6|1856.4|1850.4|1856.8|1850.8|1856.4|1850.4|5
1581481200000|2020-02-12 04:20:00|1856.6|1850.6|1855.8|1849.8|1856.8|1850.8|1855.8|1849.8|11
1581481500000|2020-02-12 04:25:00|1855.6|1849.6|1855.5|1849.5|1855.9|1849.9|1855.5|1849.5|7
1581481800000|2020-02-12 04:30:00|1855.6|1849.6|1854.9|1848.9|1855.6|1849.6|1854.6|1848.6|20
1581482100000|2020-02-12 04:35:00|1855|1849|1856.5|1850.5|1856.9|1850.9|1854.8|1848.8|10
1581482400000|2020-02-12 04:40:00|1856.4|1850.4|1856.1|1850.1|1856.4|1850.4|1856.1|1850.1|2
1581483000000|2020-02-12 04:50:00|1856.3|1850.3|1857.5|1851.5|1857.5|1851.5|1855.8|1849.8|9
1581483300000|2020-02-12 04:55:00|1857|1851|1857.5|1851.5|1857.5|1851.5|1857|1851|2
1581483600000|2020-02-12 05:00:00|1857|1851|1857|1851|1857|1851|1857|1851|1
1581483900000|2020-02-12 05:05:00|1856.9|1850.9|1856.9|1850.9|1858|1852|1856.9|1850.9|6
1581484200000|2020-02-12 05:10:00|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1
1581484500000|2020-02-12 05:15:00|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1
1581485400000|2020-02-12 05:30:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.6|1850.6|2
1581485700000|2020-02-12 05:35:00|1856.4|1850.4|1856|1850|1856.4|1850.4|1856|1850|2
1581486000000|2020-02-12 05:40:00|1855.8|1849.8|1857.4|1851.4|1858.8|1852.8|1855.4|1849.4|28
1581486300000|2020-02-12 05:45:00|1857.6|1851.6|1857.8|1851.8|1861.9|1855.9|1857|1851|42
1581486600000|2020-02-12 05:50:00|1856.9|1850.9|1855.9|1849.9|1856.9|1850.9|1855.9|1849.9|4
1581486900000|2020-02-12 05:55:00|1856.8|1850.8|1855.3|1849.3|1856.9|1850.9|1855|1849|11
1581487200000|2020-02-12 06:00:00|1855|1849|1853.5|1847.5|1855.1|1849.1|1853.3|1847.3|24
1581487500000|2020-02-12 06:05:00|1852.9|1846.9|1854.4|1848.4|1854.4|1848.4|1852.5|1846.5|30
1581487800000|2020-02-12 06:10:00|1854.5|1848.5|1853.6|1847.6|1855|1849|1852.9|1846.9|16
1581488100000|2020-02-12 06:15:00|1853.4|1847.4|1852.1|1846.1|1854.1|1848.1|1852.1|1846.1|21
1581488400000|2020-02-12 06:20:00|1852.6|1846.6|1852.6|1846.6|1852.6|1846.6|1852.4|1846.4|7
1581488700000|2020-02-12 06:25:00|1852.8|1846.8|1853.6|1847.6|1854.9|1848.9|1852.8|1846.8|35
1581489000000|2020-02-12 06:30:00|1853.4|1847.4|1851.4|1845.4|1853.4|1847.4|1851.1|1845.1|40
1581489300000|2020-02-12 06:35:00|1851.3|1845.3|1852.5|1846.5|1853.5|1847.5|1851.1|1845.1|27
1581489600000|2020-02-12 06:40:00|1852.6|1846.6|1855.8|1849.8|1856.1|1850.1|1852.6|1846.6|20
1581489900000|2020-02-12 06:45:00|1855.3|1849.3|1853.9|1847.9|1856.1|1850.1|1853.9|1847.9|15
1581490200000|2020-02-12 06:50:00|1854|1848|1855.3|1849.3|1855.4|1849.4|1854|1848|12
1581490500000|2020-02-12 06:55:00|1855.1|1849.1|1852.4|1846.4|1855.1|1849.1|1852.4|1846.4|20
1581490800000|2020-02-12 07:00:00|1853.5|1847.5|1851.1|1845.1|1853.5|1847.5|1849.8|1843.8|21
1581491100000|2020-02-12 07:05:00|1850.6|1844.6|1849|1843|1850.6|1844.6|1849|1843|8
1581491400000|2020-02-12 07:10:00|1848.8|1842.8|1848.4|1842.4|1848.9|1842.9|1848.1|1842.1|10
1581491700000|2020-02-12 07:15:00|1848.8|1842.8|1850|1844|1850|1844|1848.8|1842.8|8
1581492000000|2020-02-12 07:20:00|1850.4|1844.4|1849.5|1843.5|1850.6|1844.6|1849.5|1843.5|8
1581492300000|2020-02-12 07:25:00|1849.8|1843.8|1848.6|1842.6|1849.9|1843.9|1848.6|1842.6|5
1581492600000|2020-02-12 07:30:00|1847.9|1841.9|1849.1|1843.1|1849.1|1843.1|1847.3|1841.3|17
1581492900000|2020-02-12 07:35:00|1848.8|1842.8|1847.6|1841.6|1848.8|1842.8|1847.6|1841.6|6
1581493200000|2020-02-12 07:40:00|1847.9|1841.9|1844.9|1838.9|1848|1842|1844.9|1838.9|13
1581493500000|2020-02-12 07:45:00|1845.1|1839.1|1842.4|1836.4|1845.1|1839.1|1842.4|1836.4|6
1581493800000|2020-02-12 07:50:00|1842.6|1836.6|1844.5|1838.5|1844.5|1838.5|1840.8|1834.8|19
1581494100000|2020-02-12 07:55:00|1843.9|1837.9|1843.8|1837.8|1843.9|1837.9|1843.6|1837.6|3
1581494400000|2020-02-12 08:00:00|1844|1838|1844|1838|1844.1|1838.1|1842.5|1836.5|17
1581494700000|2020-02-12 08:05:00|1843.9|1837.9|1847.6|1841.6|1849.5|1843.5|1843.9|1837.9|27
1581495000000|2020-02-12 08:10:00|1847.5|1841.5|1850|1844|1850.5|1844.5|1847.5|1841.5|12
1581495300000|2020-02-12 08:15:00|1849.5|1843.5|1849.3|1843.3|1849.6|1843.6|1847.9|1841.9|17
1581495600000|2020-02-12 08:20:00|1849|1843|1852.9|1846.9|1853|1847|1848.8|1842.8|23
1581495900000|2020-02-12 08:25:00|1852.6|1846.6|1855.3|1849.3|1855.9|1849.9|1852.6|1846.6|32
1581496200000|2020-02-12 08:30:00|1854.8|1848.8|1853|1847|1855.1|1849.1|1852.3|1846.3|45
1581496500000|2020-02-12 08:35:00|1852.9|1846.9|1852.8|1846.8|1853.8|1847.8|1852.3|1846.3|21
1581496800000|2020-02-12 08:40:00|1852.9|1846.9|1850|1844|1853|1847|1850|1844|12
1581497100000|2020-02-12 08:45:00|1849.8|1843.8|1847.5|1841.5|1851|1845|1847.5|1841.5|29
1581497400000|2020-02-12 08:50:00|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1846.3|1840.3|17
1581497700000|2020-02-12 08:55:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1845.8|1839.8|12
1581498000000|2020-02-12 09:00:00|1846.8|1840.8|1846.4|1840.4|1847.4|1841.4|1846.1|1840.1|12
1581498300000|2020-02-12 09:05:00|1846.3|1840.3|1846|1840|1846.3|1840.3|1845.5|1839.5|10
1581498600000|2020-02-12 09:10:00|1845.9|1839.9|1846|1840|1846.1|1840.1|1845.9|1839.9|4
1581498900000|2020-02-12 09:15:00|1845.9|1839.9|1846|1840|1846.3|1840.3|1845.5|1839.5|13
1581499200000|2020-02-12 09:20:00|1845.9|1839.9|1844.5|1838.5|1846|1840|1844.5|1838.5|9
1581499500000|2020-02-12 09:25:00|1844.4|1838.4|1844.3|1838.3|1844.6|1838.6|1844.3|1838.3|5
1581499800000|2020-02-12 09:30:00|1844|1838|1847.4|1841.4|1847.4|1841.4|1844|1838|14
1581500100000|2020-02-12 09:35:00|1847.5|1841.5|1855.1|1849.1|1855.1|1849.1|1847.5|1841.5|35
1581500400000|2020-02-12 09:40:00|1855.4|1849.4|1853|1847|1857|1851|1852.8|1846.8|14
1581500700000|2020-02-12 09:45:00|1852.8|1846.8|1849.1|1843.1|1853|1847|1849.1|1843.1|11
1581501000000|2020-02-12 09:50:00|1849.5|1843.5|1850|1844|1850.8|1844.8|1849.5|1843.5|7
1581501300000|2020-02-12 09:55:00|1850.3|1844.3|1850.6|1844.6|1851.8|1845.8|1850.3|1844.3|9
1581501600000|2020-02-12 10:00:00|1850.5|1844.5|1850.6|1844.6|1851.5|1845.5|1850.3|1844.3|10
1581501900000|2020-02-12 10:05:00|1850.9|1844.9|1855|1849|1855.8|1849.8|1850.9|1844.9|14
1581502200000|2020-02-12 10:10:00|1854.8|1848.8|1850.5|1844.5|1854.8|1848.8|1850.5|1844.5|15
1581502500000|2020-02-12 10:15:00|1850.3|1844.3|1850.8|1844.8|1850.8|1844.8|1850.3|1844.3|5
1581502800000|2020-02-12 10:20:00|1851|1845|1853|1847|1853.5|1847.5|1851|1845|10
1581503100000|2020-02-12 10:25:00|1852.8|1846.8|1851.3|1845.3|1852.8|1846.8|1849.4|1843.4|13
1581503400000|2020-02-12 10:30:00|1851|1845|1849.5|1843.5|1851|1845|1849.5|1843.5|6
1581503700000|2020-02-12 10:35:00|1849.6|1843.6|1851.9|1845.9|1851.9|1845.9|1849.3|1843.3|14
1581504000000|2020-02-12 10:40:00|1852.3|1846.3|1852.5|1846.5|1853.3|1847.3|1852.3|1846.3|12
1581504300000|2020-02-12 10:45:00|1852.8|1846.8|1854|1848|1854|1848|1852.6|1846.6|10
1581504600000|2020-02-12 10:50:00|1854.3|1848.3|1855.9|1849.9|1855.9|1849.9|1852.8|1846.8|17
1581504900000|2020-02-12 10:55:00|1856.3|1850.3|1857.5|1851.5|1859.5|1853.5|1856.3|1850.3|23
1581505200000|2020-02-12 11:00:00|1857.3|1851.3|1854.3|1848.3|1857.3|1851.3|1854|1848|23
1581505500000|2020-02-12 11:05:00|1854.1|1848.1|1852.1|1846.1|1854.1|1848.1|1852.1|1846.1|9
1581505800000|2020-02-12 11:10:00|1852|1846|1852.1|1846.1|1852.6|1846.6|1851.8|1845.8|8
1581506100000|2020-02-12 11:15:00|1852.4|1846.4|1856.1|1850.1|1856.4|1850.4|1851.8|1845.8|22
1581506400000|2020-02-12 11:20:00|1855.8|1849.8|1854.6|1848.6|1855.8|1849.8|1853.9|1847.9|13
1581506700000|2020-02-12 11:25:00|1855|1849|1854.5|1848.5|1856|1850|1854|1848|14
1581507000000|2020-02-12 11:30:00|1853.8|1847.8|1851.5|1845.5|1853.9|1847.9|1851|1845|27
1581507300000|2020-02-12 11:35:00|1851.6|1845.6|1851.8|1845.8|1851.8|1845.8|1851.4|1845.4|11
1581507600000|2020-02-12 11:40:00|1851.5|1845.5|1851|1845|1854|1848|1850.6|1844.6|21
1581507900000|2020-02-12 11:45:00|1850.8|1844.8|1848.8|1842.8|1850.8|1844.8|1848.5|1842.5|10
1581508200000|2020-02-12 11:50:00|1848.5|1842.5|1849.5|1843.5|1850.5|1844.5|1848.5|1842.5|12
1581508500000|2020-02-12 11:55:00|1849.3|1843.3|1847.8|1841.8|1849.8|1843.8|1847.8|1841.8|8
1581508800000|2020-02-12 12:00:00|1847.5|1841.5|1848.8|1842.8|1848.8|1842.8|1845.6|1839.6|18
1581509100000|2020-02-12 12:05:00|1849|1843|1846.5|1840.5|1849.4|1843.4|1845.8|1839.8|9
1581509400000|2020-02-12 12:10:00|1846.8|1840.8|1846.8|1840.8|1846.9|1840.9|1845.5|1839.5|8
1581509700000|2020-02-12 12:15:00|1847|1841|1847.8|1841.8|1848|1842|1846.3|1840.3|10
1581510000000|2020-02-12 12:20:00|1847.5|1841.5|1845.8|1839.8|1847.8|1841.8|1845.8|1839.8|14
1581510300000|2020-02-12 12:25:00|1846|1840|1846|1840|1846.5|1840.5|1845.8|1839.8|14
1581510600000|2020-02-12 12:30:00|1845.8|1839.8|1844.8|1838.8|1846.5|1840.5|1844.8|1838.8|16
1581510900000|2020-02-12 12:35:00|1845|1839|1848.3|1842.3|1848.5|1842.5|1845|1839|18
1581511200000|2020-02-12 12:40:00|1848.8|1842.8|1847.8|1841.8|1849.4|1843.4|1847.8|1841.8|16
1581511500000|2020-02-12 12:45:00|1847.5|1841.5|1850.4|1844.4|1854.1|1848.1|1847.5|1841.5|36
1581511800000|2020-02-12 12:50:00|1850.1|1844.1|1850.3|1844.3|1853.5|1847.5|1849.5|1843.5|62
1581512100000|2020-02-12 12:55:00|1850.5|1844.5|1850.3|1844.3|1851.8|1845.8|1850.1|1844.1|24
1581512400000|2020-02-12 13:00:00|1850|1844|1849.4|1843.4|1850|1844|1848.1|1842.1|26
1581512700000|2020-02-12 13:05:00|1849.6|1843.6|1851.3|1845.3|1851.5|1845.5|1849.5|1843.5|30
1581513000000|2020-02-12 13:10:00|1851.1|1845.1|1850.9|1844.9|1851.4|1845.4|1850|1844|18
1581513300000|2020-02-12 13:15:00|1851|1845|1853.5|1847.5|1853.5|1847.5|1850.8|1844.8|17
1581513600000|2020-02-12 13:20:00|1854|1848|1853.5|1847.5|1854.8|1848.8|1852.8|1846.8|21
1581513900000|2020-02-12 13:25:00|1852.9|1846.9|1847.8|1841.8|1852.9|1846.9|1847.8|1841.8|28
1581514200000|2020-02-12 13:30:00|1847.5|1841.5|1847.8|1841.8|1849.3|1843.3|1846|1840|41
1581514500000|2020-02-12 13:35:00|1847.5|1841.5|1848.3|1842.3|1849|1843|1847|1841|24
1581514800000|2020-02-12 13:40:00|1848.5|1842.5|1850.8|1844.8|1852.3|1846.3|1848.5|1842.5|23
1581515100000|2020-02-12 13:45:00|1851|1845|1849|1843|1851|1845|1848.8|1842.8|10
1581515400000|2020-02-12 13:50:00|1849.3|1843.3|1848.4|1842.4|1849.9|1843.9|1848.4|1842.4|9
1581515700000|2020-02-12 13:55:00|1848.6|1842.6|1846.5|1840.5|1849|1843|1845.9|1839.9|28
1581516000000|2020-02-12 14:00:00|1846.3|1840.3|1847.5|1841.5|1848.5|1842.5|1846.3|1840.3|12
1581516300000|2020-02-12 14:05:00|1847.3|1841.3|1847.5|1841.5|1848.5|1842.5|1846.8|1840.8|18
1581516600000|2020-02-12 14:10:00|1847|1841|1845.3|1839.3|1847|1841|1845.3|1839.3|6
1581516900000|2020-02-12 14:15:00|1845.4|1839.4|1846.1|1840.1|1846.3|1840.3|1845.4|1839.4|10
1581517200000|2020-02-12 14:20:00|1846|1840|1846.4|1840.4|1846.4|1840.4|1845.3|1839.3|13
1581517500000|2020-02-12 14:25:00|1846.6|1840.6|1849.3|1843.3|1849.5|1843.5|1846.6|1840.6|10
1581517800000|2020-02-12 14:30:00|1849.5|1843.5|1843.3|1837.3|1849.5|1843.5|1842.5|1836.5|26
1581518100000|2020-02-12 14:35:00|1842.4|1836.4|1842.8|1836.8|1844.3|1838.3|1841.4|1835.4|24
1581518400000|2020-02-12 14:40:00|1843|1837|1843|1837|1844.3|1838.3|1842.8|1836.8|13
1581518700000|2020-02-12 14:45:00|1843.3|1837.3|1842|1836|1844.9|1838.9|1842|1836|17
1581519000000|2020-02-12 14:50:00|1842.3|1836.3|1843.3|1837.3|1843.4|1837.4|1841.3|1835.3|23
1581519300000|2020-02-12 14:55:00|1843.5|1837.5|1845.5|1839.5|1845.5|1839.5|1841.8|1835.8|18
1581519600000|2020-02-12 15:00:00|1845.8|1839.8|1844.8|1838.8|1846.6|1840.6|1844.8|1838.8|17
1581519900000|2020-02-12 15:05:00|1844.3|1838.3|1844.3|1838.3|1844.5|1838.5|1844|1838|8
1581520200000|2020-02-12 15:10:00|1844.1|1838.1|1844.1|1838.1|1844.3|1838.3|1843.9|1837.9|5
1581520500000|2020-02-12 15:15:00|1844.3|1838.3|1841.3|1835.3|1844.3|1838.3|1841|1835|20
1581520800000|2020-02-12 15:20:00|1840.8|1834.8|1842.4|1836.4|1843.1|1837.1|1840.4|1834.4|12
1581521100000|2020-02-12 15:25:00|1842.8|1836.8|1842.5|1836.5|1843.3|1837.3|1842.4|1836.4|6
1581521400000|2020-02-12 15:30:00|1843.5|1837.5|1843.5|1837.5|1843.6|1837.6|1841.4|1835.4|20
1581521700000|2020-02-12 15:35:00|1843.3|1837.3|1844|1838|1845.5|1839.5|1843|1837|21
1581522000000|2020-02-12 15:40:00|1843.8|1837.8|1844.5|1838.5|1845.3|1839.3|1841.4|1835.4|28
1581522300000|2020-02-12 15:45:00|1844.6|1838.6|1844.9|1838.9|1849.6|1843.6|1844.6|1838.6|60
1581522600000|2020-02-12 15:50:00|1844.8|1838.8|1846.8|1840.8|1846.8|1840.8|1844|1838|48
1581522900000|2020-02-12 15:55:00|1847.1|1841.1|1850.5|1844.5|1852|1846|1847.1|1841.1|31
1581523200000|2020-02-12 16:00:00|1850.3|1844.3|1851.8|1845.8|1853.6|1847.6|1848.9|1842.9|49
1581523500000|2020-02-12 16:05:00|1851.6|1845.6|1851.5|1845.5|1852.5|1846.5|1851.4|1845.4|38
1581523800000|2020-02-12 16:10:00|1851.8|1845.8|1857.3|1851.3|1857.3|1851.3|1851.3|1845.3|49
1581524100000|2020-02-12 16:15:00|1857.5|1851.5|1857.3|1851.3|1859.6|1853.6|1855.3|1849.3|63
1581524400000|2020-02-12 16:20:00|1857|1851|1857|1851|1857.8|1851.8|1855.9|1849.9|28
1581524700000|2020-02-12 16:25:00|1857.1|1851.1|1857.3|1851.3|1857.8|1851.8|1856.8|1850.8|17
1581525000000|2020-02-12 16:30:00|1857.5|1851.5|1856.9|1850.9|1857.8|1851.8|1856.9|1850.9|9
1581525300000|2020-02-12 16:35:00|1857|1851|1857.4|1851.4|1857.5|1851.5|1856.9|1850.9|8
1581525600000|2020-02-12 16:40:00|1857.5|1851.5|1858|1852|1859.6|1853.6|1857.5|1851.5|17
1581525900000|2020-02-12 16:45:00|1857.6|1851.6|1856.5|1850.5|1857.6|1851.6|1856.3|1850.3|17
1581526200000|2020-02-12 16:50:00|1856.8|1850.8|1856.3|1850.3|1857|1851|1856.3|1850.3|8
1581526500000|2020-02-12 16:55:00|1856.5|1850.5|1856|1850|1856.8|1850.8|1855|1849|18
1581526800000|2020-02-12 17:00:00|1856.5|1850.5|1856.4|1850.4|1856.5|1850.5|1856.1|1850.1|4
1581527100000|2020-02-12 17:05:00|1855.5|1849.5|1856.4|1850.4|1856.5|1850.5|1855.5|1849.5|3
1581527400000|2020-02-12 17:10:00|1856.1|1850.1|1856|1850|1856.1|1850.1|1856|1850|2
1581528000000|2020-02-12 17:20:00|1856.5|1850.5|1855.1|1849.1|1856.5|1850.5|1855.1|1849.1|7
1581528300000|2020-02-12 17:25:00|1854.5|1848.5|1852.4|1846.4|1854.5|1848.5|1852.3|1846.3|14
1581528600000|2020-02-12 17:30:00|1852.5|1846.5|1853.5|1847.5|1853.5|1847.5|1852.5|1846.5|7
1581528900000|2020-02-12 17:35:00|1853.3|1847.3|1852.6|1846.6|1853.3|1847.3|1852.6|1846.6|3
1581529500000|2020-02-12 17:45:00|1852.5|1846.5|1852.6|1846.6|1852.6|1846.6|1852.5|1846.5|2
1581529800000|2020-02-12 17:50:00|1852.8|1846.8|1853.3|1847.3|1853.5|1847.5|1852.4|1846.4|6
1581530100000|2020-02-12 17:55:00|1853|1847|1856.1|1850.1|1856.1|1850.1|1852.8|1846.8|15
1581555600000|2020-02-13 01:00:00|1849.9|1843.9|1848.5|1842.5|1850.5|1844.5|1847.8|1841.8|10
1581555900000|2020-02-13 01:05:00|1848.9|1842.9|1849.1|1843.1|1850.8|1844.8|1847.5|1841.5|72
1581556200000|2020-02-13 01:10:00|1848.8|1842.8|1852.1|1846.1|1852.1|1846.1|1848.5|1842.5|21
1581556500000|2020-02-13 01:15:00|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1
1581557100000|2020-02-13 01:25:00|1853.1|1847.1|1853.1|1847.1|1853.1|1847.1|1853.1|1847.1|1
1581557400000|2020-02-13 01:30:00|1853.4|1847.4|1853.1|1847.1|1853.4|1847.4|1853.1|1847.1|2
1581558000000|2020-02-13 01:40:00|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1853.3|1847.3|1
1581558300000|2020-02-13 01:45:00|1853.4|1847.4|1854.4|1848.4|1855.1|1849.1|1853.4|1847.4|10
1581558600000|2020-02-13 01:50:00|1853.9|1847.9|1853.6|1847.6|1853.9|1847.9|1853.6|1847.6|3
1581558900000|2020-02-13 01:55:00|1853.5|1847.5|1851.8|1845.8|1853.5|1847.5|1851.8|1845.8|18
1581559200000|2020-02-13 02:00:00|1851.9|1845.9|1849.8|1843.8|1851.9|1845.9|1849.4|1843.4|24
1581559500000|2020-02-13 02:05:00|1850|1844|1850.6|1844.6|1850.8|1844.8|1849.6|1843.6|22
1581559800000|2020-02-13 02:10:00|1850.5|1844.5|1850.6|1844.6|1850.6|1844.6|1850.4|1844.4|3
1581560100000|2020-02-13 02:15:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1
1581561000000|2020-02-13 02:30:00|1850.1|1844.1|1850.5|1844.5|1850.5|1844.5|1849.9|1843.9|5
1581561600000|2020-02-13 02:40:00|1850.6|1844.6|1851.3|1845.3|1851.3|1845.3|1850.6|1844.6|3
1581561900000|2020-02-13 02:45:00|1851.1|1845.1|1852.4|1846.4|1853|1847|1851.1|1845.1|9
1581562200000|2020-02-13 02:50:00|1852.3|1846.3|1850.9|1844.9|1852.3|1846.3|1850.9|1844.9|2
1581562500000|2020-02-13 02:55:00|1850.6|1844.6|1849.4|1843.4|1850.6|1844.6|1849.4|1843.4|7
1581562800000|2020-02-13 03:00:00|1849.1|1843.1|1849.8|1843.8|1849.8|1843.8|1849.1|1843.1|4
1581563100000|2020-02-13 03:05:00|1849.5|1843.5|1850.5|1844.5|1850.5|1844.5|1849.5|1843.5|5
1581563400000|2020-02-13 03:10:00|1850.8|1844.8|1851.1|1845.1|1851.1|1845.1|1850.8|1844.8|3
1581564000000|2020-02-13 03:20:00|1850.9|1844.9|1852.6|1846.6|1852.8|1846.8|1850.9|1844.9|9
1581564300000|2020-02-13 03:25:00|1852.9|1846.9|1852.9|1846.9|1853.1|1847.1|1852.8|1846.8|10
1581564600000|2020-02-13 03:30:00|1852.6|1846.6|1851.9|1845.9|1852.6|1846.6|1851.9|1845.9|5
1581564900000|2020-02-13 03:35:00|1851.6|1845.6|1851.3|1845.3|1851.6|1845.6|1850.6|1844.6|7
1581565200000|2020-02-13 03:40:00|1851.4|1845.4|1851.6|1845.6|1851.9|1845.9|1851.1|1845.1|12
1581565800000|2020-02-13 03:50:00|1850.9|1844.9|1851.8|1845.8|1851.8|1845.8|1850.9|1844.9|4
1581566400000|2020-02-13 04:00:00|1850.8|1844.8|1851|1845|1851.5|1845.5|1850.5|1844.5|10
1581566700000|2020-02-13 04:05:00|1851.3|1845.3|1851.6|1845.6|1851.6|1845.6|1851.3|1845.3|3
1581567000000|2020-02-13 04:10:00|1851.8|1845.8|1851.6|1845.6|1851.8|1845.8|1850.6|1844.6|7
1581567300000|2020-02-13 04:15:00|1851.8|1845.8|1851|1845|1851.8|1845.8|1850.6|1844.6|7
1581567600000|2020-02-13 04:20:00|1851.3|1845.3|1850.8|1844.8|1851.5|1845.5|1850.4|1844.4|10
1581567900000|2020-02-13 04:25:00|1850.4|1844.4|1851.1|1845.1|1851.3|1845.3|1849.5|1843.5|10
1581568200000|2020-02-13 04:30:00|1850.9|1844.9|1850.4|1844.4|1851.4|1845.4|1850.1|1844.1|10
1581568800000|2020-02-13 04:40:00|1850.3|1844.3|1849.1|1843.1|1850.3|1844.3|1848.8|1842.8|6
1581569100000|2020-02-13 04:45:00|1849.3|1843.3|1849.5|1843.5|1849.9|1843.9|1849.1|1843.1|5
1581569400000|2020-02-13 04:50:00|1849.4|1843.4|1849.5|1843.5|1849.5|1843.5|1847.6|1841.6|9
1581571500000|2020-02-13 05:25:00|1850.4|1844.4|1850.4|1844.4|1850.4|1844.4|1850|1844|4
1581571800000|2020-02-13 05:30:00|1850.1|1844.1|1850.9|1844.9|1851.9|1845.9|1850.1|1844.1|21
1581572100000|2020-02-13 05:35:00|1851.1|1845.1|1851.6|1845.6|1852|1846|1850.4|1844.4|15
1581572400000|2020-02-13 05:40:00|1851.9|1845.9|1853.6|1847.6|1854.1|1848.1|1851.9|1845.9|12
1581572700000|2020-02-13 05:45:00|1853.5|1847.5|1855.1|1849.1|1855.4|1849.4|1852.4|1846.4|15
1581573000000|2020-02-13 05:50:00|1855.5|1849.5|1855.9|1849.9|1856.3|1850.3|1855.5|1849.5|12
1581573300000|2020-02-13 05:55:00|1856|1850|1854.1|1848.1|1856.4|1850.4|1853.6|1847.6|35
1581573600000|2020-02-13 06:00:00|1854.3|1848.3|1854.1|1848.1|1855.6|1849.6|1853.9|1847.9|25
1581573900000|2020-02-13 06:05:00|1853.9|1847.9|1856.1|1850.1|1856.1|1850.1|1853.9|1847.9|11
1581574200000|2020-02-13 06:10:00|1856.5|1850.5|1856.6|1850.6|1856.9|1850.9|1856.4|1850.4|9
1581574500000|2020-02-13 06:15:00|1856.9|1850.9|1857.3|1851.3|1857.3|1851.3|1856.6|1850.6|14
1581574800000|2020-02-13 06:20:00|1857.1|1851.1|1856.9|1850.9|1857.1|1851.1|1856.9|1850.9|2
1581575100000|2020-02-13 06:25:00|1857.1|1851.1|1857.1|1851.1|1857.4|1851.4|1856.6|1850.6|13
1581575400000|2020-02-13 06:30:00|1856.9|1850.9|1857.1|1851.1|1857.1|1851.1|1856.9|1850.9|2
1581575700000|2020-02-13 06:35:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.4|1850.4|7
1581576000000|2020-02-13 06:40:00|1856.4|1850.4|1854.6|1848.6|1856.4|1850.4|1853.5|1847.5|20
1581576300000|2020-02-13 06:45:00|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1
1581576600000|2020-02-13 06:50:00|1854.6|1848.6|1854.6|1848.6|1855.4|1849.4|1854.5|1848.5|22
1581576900000|2020-02-13 06:55:00|1854.8|1848.8|1856.1|1850.1|1856.1|1850.1|1854.8|1848.8|6
1581577200000|2020-02-13 07:00:00|1856.4|1850.4|1856.6|1850.6|1856.6|1850.6|1855.3|1849.3|9
1581577500000|2020-02-13 07:05:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.4|1850.4|4
1581577800000|2020-02-13 07:10:00|1856.9|1850.9|1856.6|1850.6|1857.4|1851.4|1856.4|1850.4|6
1581578100000|2020-02-13 07:15:00|1856.9|1850.9|1856.8|1850.8|1857.3|1851.3|1856.5|1850.5|7
1581578400000|2020-02-13 07:20:00|1856.5|1850.5|1857.4|1851.4|1857.4|1851.4|1855.3|1849.3|15
1581578700000|2020-02-13 07:25:00|1857.1|1851.1|1859.5|1853.5|1859.8|1853.8|1856.9|1850.9|13
1581579000000|2020-02-13 07:30:00|1859.8|1853.8|1859.3|1853.3|1860|1854|1858.9|1852.9|19
1581579300000|2020-02-13 07:35:00|1858.8|1852.8|1858|1852|1858.8|1852.8|1857.8|1851.8|3
1581579600000|2020-02-13 07:40:00|1858.1|1852.1|1858.4|1852.4|1858.5|1852.5|1857.9|1851.9|6
1581579900000|2020-02-13 07:45:00|1858.1|1852.1|1856.8|1850.8|1858.4|1852.4|1856.1|1850.1|7
1581580200000|2020-02-13 07:50:00|1856.9|1850.9|1857.6|1851.6|1857.6|1851.6|1856.9|1850.9|4
1581580500000|2020-02-13 07:55:00|1856.8|1850.8|1853.8|1847.8|1856.8|1850.8|1852.5|1846.5|15
1581580800000|2020-02-13 08:00:00|1853.9|1847.9|1856.5|1850.5|1856.5|1850.5|1853.6|1847.6|18
1581581100000|2020-02-13 08:05:00|1856.8|1850.8|1858.8|1852.8|1859.5|1853.5|1856.3|1850.3|16
1581581400000|2020-02-13 08:10:00|1859|1853|1858|1852|1859.1|1853.1|1857.5|1851.5|21
1581581700000|2020-02-13 08:15:00|1857.9|1851.9|1859.1|1853.1|1859.1|1853.1|1857.9|1851.9|13
1581582000000|2020-02-13 08:20:00|1859|1853|1857.3|1851.3|1859.3|1853.3|1857.3|1851.3|15
1581582300000|2020-02-13 08:25:00|1857|1851|1854.9|1848.9|1857|1851|1854.9|1848.9|20
1581582600000|2020-02-13 08:30:00|1854.8|1848.8|1853.5|1847.5|1854.8|1848.8|1852.8|1846.8|25
1581582900000|2020-02-13 08:35:00|1853.3|1847.3|1853|1847|1854.3|1848.3|1853|1847|11
1581583200000|2020-02-13 08:40:00|1852.9|1846.9|1853.6|1847.6|1853.6|1847.6|1852|1846|22
1581583500000|2020-02-13 08:45:00|1853.8|1847.8|1857.3|1851.3|1857.4|1851.4|1853.8|1847.8|11
1581583800000|2020-02-13 08:50:00|1857.1|1851.1|1856.8|1850.8|1857.1|1851.1|1856.8|1850.8|9
1581584100000|2020-02-13 08:55:00|1856.9|1850.9|1857.3|1851.3|1857.3|1851.3|1856.8|1850.8|5
1581584400000|2020-02-13 09:00:00|1857.1|1851.1|1857.3|1851.3|1857.3|1851.3|1857.1|1851.1|2
1581584700000|2020-02-13 09:05:00|1857.4|1851.4|1859.6|1853.6|1859.8|1853.8|1857.4|1851.4|14
1581585000000|2020-02-13 09:10:00|1859.8|1853.8|1860.5|1854.5|1860.6|1854.6|1859.8|1853.8|11
1581585300000|2020-02-13 09:15:00|1860.6|1854.6|1862.8|1856.8|1862.8|1856.8|1860.1|1854.1|9
1581585600000|2020-02-13 09:20:00|1863.5|1857.5|1863.4|1857.4|1864.3|1858.3|1863|1857|18
1581585900000|2020-02-13 09:25:00|1863.3|1857.3|1863.1|1857.1|1863.5|1857.5|1862.8|1856.8|13
1581586200000|2020-02-13 09:30:00|1863.4|1857.4|1865.4|1859.4|1866.5|1860.5|1863.4|1857.4|27
1581586500000|2020-02-13 09:35:00|1865.6|1859.6|1865.5|1859.5|1866|1860|1864.4|1858.4|23
1581586800000|2020-02-13 09:40:00|1865.3|1859.3|1869.3|1863.3|1869.4|1863.4|1865|1859|19
1581587100000|2020-02-13 09:45:00|1869|1863|1870.3|1864.3|1870.4|1864.4|1869|1863|8
1581587400000|2020-02-13 09:50:00|1870.1|1864.1|1869.4|1863.4|1871|1865|1869|1863|27
1581587700000|2020-02-13 09:55:00|1869.3|1863.3|1868.3|1862.3|1869.9|1863.9|1867.3|1861.3|26
1581588000000|2020-02-13 10:00:00|1868.5|1862.5|1869.6|1863.6|1869.8|1863.8|1868.5|1862.5|9
1581588300000|2020-02-13 10:05:00|1869.9|1863.9|1867.5|1861.5|1869.9|1863.9|1867.3|1861.3|13
1581588600000|2020-02-13 10:10:00|1867.3|1861.3|1866|1860|1867.3|1861.3|1864.3|1858.3|32
1581588900000|2020-02-13 10:15:00|1866.3|1860.3|1865.8|1859.8|1866.8|1860.8|1865.8|1859.8|10
1581589200000|2020-02-13 10:20:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1581589500000|2020-02-13 10:25:00|1865.4|1859.4|1863.8|1857.8|1865.4|1859.4|1863.5|1857.5|25
1581589800000|2020-02-13 10:30:00|1864|1858|1863.8|1857.8|1864.4|1858.4|1863.3|1857.3|14
1581590100000|2020-02-13 10:35:00|1863.3|1857.3|1868.3|1862.3|1868.3|1862.3|1862.8|1856.8|19
1581590400000|2020-02-13 10:40:00|1868.4|1862.4|1869.6|1863.6|1869.6|1863.6|1868.4|1862.4|7
1581590700000|2020-02-13 10:45:00|1869.8|1863.8|1868.8|1862.8|1870.6|1864.6|1868.3|1862.3|19
1581591000000|2020-02-13 10:50:00|1868.5|1862.5|1868.3|1862.3|1868.5|1862.5|1867.8|1861.8|6
1581591300000|2020-02-13 10:55:00|1867.9|1861.9|1870|1864|1870|1864|1867.9|1861.9|12
1581591600000|2020-02-13 11:00:00|1869.8|1863.8|1868.5|1862.5|1869.8|1863.8|1868.3|1862.3|9
1581591900000|2020-02-13 11:05:00|1869.3|1863.3|1869.5|1863.5|1869.8|1863.8|1869.3|1863.3|6
1581592200000|2020-02-13 11:10:00|1869.6|1863.6|1870|1864|1870|1864|1869.6|1863.6|3
1581592500000|2020-02-13 11:15:00|1869.9|1863.9|1869.9|1863.9|1870|1864|1869.3|1863.3|13
1581592800000|2020-02-13 11:20:00|1869.8|1863.8|1870|1864|1870|1864|1869.3|1863.3|13
1581593100000|2020-02-13 11:25:00|1870.3|1864.3|1870.5|1864.5|1870.5|1864.5|1870.3|1864.3|2
1581593400000|2020-02-13 11:30:00|1870.4|1864.4|1869.8|1863.8|1870.5|1864.5|1869.8|1863.8|14
1581593700000|2020-02-13 11:35:00|1870|1864|1869.3|1863.3|1870.5|1864.5|1869.1|1863.1|9
1581594000000|2020-02-13 11:40:00|1869.1|1863.1|1865|1859|1869.3|1863.3|1863.9|1857.9|33
1581594300000|2020-02-13 11:45:00|1865.3|1859.3|1865.3|1859.3|1866.9|1860.9|1864.9|1858.9|16
1581594600000|2020-02-13 11:50:00|1865.8|1859.8|1865.8|1859.8|1865.8|1859.8|1865.1|1859.1|3
1581595200000|2020-02-13 12:00:00|1865.6|1859.6|1865.1|1859.1|1865.6|1859.6|1865.1|1859.1|8
1581595500000|2020-02-13 12:05:00|1865|1859|1865.8|1859.8|1865.8|1859.8|1865|1859|8
1581595800000|2020-02-13 12:10:00|1866|1860|1867.5|1861.5|1867.5|1861.5|1866|1860|4
1581596100000|2020-02-13 12:15:00|1867|1861|1866.8|1860.8|1867|1861|1866.6|1860.6|6
1581596400000|2020-02-13 12:20:00|1866.4|1860.4|1865.1|1859.1|1866.4|1860.4|1865|1859|4
1581596700000|2020-02-13 12:25:00|1865.8|1859.8|1867|1861|1867|1861|1865.8|1859.8|7
1581597000000|2020-02-13 12:30:00|1866.9|1860.9|1868.4|1862.4|1868.4|1862.4|1866.9|1860.9|9
1581597300000|2020-02-13 12:35:00|1868.5|1862.5|1870.3|1864.3|1870.3|1864.3|1868.5|1862.5|6
1581597600000|2020-02-13 12:40:00|1870.5|1864.5|1870|1864|1870.6|1864.6|1870|1864|6
1581597900000|2020-02-13 12:45:00|1869.8|1863.8|1866.9|1860.9|1869.8|1863.8|1866.9|1860.9|22
1581598200000|2020-02-13 12:50:00|1866.8|1860.8|1867|1861|1868.9|1862.9|1866.6|1860.6|17
1581598500000|2020-02-13 12:55:00|1866.8|1860.8|1867.4|1861.4|1867.4|1861.4|1866.6|1860.6|7
1581598800000|2020-02-13 13:00:00|1867.5|1861.5|1869.1|1863.1|1870.5|1864.5|1867.5|1861.5|17
1581599100000|2020-02-13 13:05:00|1869.4|1863.4|1866.6|1860.6|1869.4|1863.4|1865.3|1859.3|23
1581599400000|2020-02-13 13:10:00|1867.3|1861.3|1867.3|1861.3|1868|1862|1865.9|1859.9|15
1581599700000|2020-02-13 13:15:00|1867|1861|1866.3|1860.3|1867|1861|1866|1860|13
1581600000000|2020-02-13 13:20:00|1866.5|1860.5|1870.3|1864.3|1870.3|1864.3|1866.3|1860.3|20
1581600300000|2020-02-13 13:25:00|1870.5|1864.5|1872.3|1866.3|1872.9|1866.9|1869.8|1863.8|37
1581600600000|2020-02-13 13:30:00|1872.5|1866.5|1875.3|1869.3|1875.3|1869.3|1872.5|1866.5|25
1581600900000|2020-02-13 13:35:00|1875.5|1869.5|1875.9|1869.9|1878.5|1872.5|1874.8|1868.8|36
1581601200000|2020-02-13 13:40:00|1875.8|1869.8|1880.5|1874.5|1882.3|1876.3|1875.6|1869.6|49
1581601500000|2020-02-13 13:45:00|1880|1874|1886.6|1880.6|1886.6|1880.6|1879.8|1873.8|33
1581601800000|2020-02-13 13:50:00|1886.8|1880.8|1891.3|1885.3|1892.1|1886.1|1884.9|1878.9|47
1581602100000|2020-02-13 13:55:00|1891|1885|1887.1|1881.1|1891.3|1885.3|1886.9|1880.9|40
1581602400000|2020-02-13 14:00:00|1888.5|1882.5|1889.3|1883.3|1890.3|1884.3|1887|1881|34
1581602700000|2020-02-13 14:05:00|1889.5|1883.5|1887.8|1881.8|1890.8|1884.8|1887.8|1881.8|20
1581603000000|2020-02-13 14:10:00|1887.9|1881.9|1889.5|1883.5|1890.1|1884.1|1887.9|1881.9|19
1581603300000|2020-02-13 14:15:00|1889.4|1883.4|1890.1|1884.1|1890.1|1884.1|1889.3|1883.3|10
1581603600000|2020-02-13 14:20:00|1890.3|1884.3|1887.3|1881.3|1890.5|1884.5|1887.3|1881.3|29
1581603900000|2020-02-13 14:25:00|1887.5|1881.5|1885.5|1879.5|1887.6|1881.6|1885.3|1879.3|14
1581604200000|2020-02-13 14:30:00|1885.3|1879.3|1885.5|1879.5|1889.3|1883.3|1883.8|1877.8|37
1581604500000|2020-02-13 14:35:00|1885.4|1879.4|1886.5|1880.5|1889|1883|1885.3|1879.3|25
1581604800000|2020-02-13 14:40:00|1886.4|1880.4|1889.5|1883.5|1890.3|1884.3|1886.4|1880.4|27
1581605100000|2020-02-13 14:45:00|1890.5|1884.5|1890.6|1884.6|1891|1885|1890.3|1884.3|19
1581605400000|2020-02-13 14:50:00|1890.5|1884.5|1891|1885|1891|1885|1889.9|1883.9|21
1581605700000|2020-02-13 14:55:00|1890.8|1884.8|1889|1883|1891|1885|1888.8|1882.8|13
1581606000000|2020-02-13 15:00:00|1889.3|1883.3|1887|1881|1891|1885|1886.8|1880.8|34
1581606300000|2020-02-13 15:05:00|1886.8|1880.8|1890.6|1884.6|1890.6|1884.6|1886.8|1880.8|22
1581606600000|2020-02-13 15:10:00|1890.5|1884.5|1890.3|1884.3|1891|1885|1890.3|1884.3|11
1581606900000|2020-02-13 15:15:00|1890.5|1884.5|1886.1|1880.1|1890.5|1884.5|1886.1|1880.1|22
1581607200000|2020-02-13 15:20:00|1886|1880|1888.6|1882.6|1889.6|1883.6|1884.5|1878.5|28
1581607500000|2020-02-13 15:25:00|1888.3|1882.3|1883.5|1877.5|1889|1883|1883.1|1877.1|26
1581607800000|2020-02-13 15:30:00|1883.3|1877.3|1887.8|1881.8|1887.8|1881.8|1883.3|1877.3|40
1581608100000|2020-02-13 15:35:00|1887.5|1881.5|1886.5|1880.5|1889.9|1883.9|1886.4|1880.4|34
1581608400000|2020-02-13 15:40:00|1886.8|1880.8|1885.8|1879.8|1889|1883|1885.3|1879.3|34
1581608700000|2020-02-13 15:45:00|1886|1880|1888.8|1882.8|1889.4|1883.4|1885.8|1879.8|19
1581609000000|2020-02-13 15:50:00|1889.1|1883.1|1891|1885|1891.8|1885.8|1889.1|1883.1|23
1581609300000|2020-02-13 15:55:00|1890.8|1884.8|1890.5|1884.5|1890.8|1884.8|1888.3|1882.3|20
1581609600000|2020-02-13 16:00:00|1890.8|1884.8|1890.6|1884.6|1891.3|1885.3|1890.4|1884.4|11
1581609900000|2020-02-13 16:05:00|1890.5|1884.5|1891|1885|1891.1|1885.1|1890.5|1884.5|16
1581610200000|2020-02-13 16:10:00|1890.4|1884.4|1891.5|1885.5|1891.8|1885.8|1890.4|1884.4|25
1581610500000|2020-02-13 16:15:00|1891.3|1885.3|1895.8|1889.8|1896.6|1890.6|1891.3|1885.3|55
1581610800000|2020-02-13 16:20:00|1895.5|1889.5|1895.6|1889.6|1895.6|1889.6|1890.9|1884.9|48
1581611100000|2020-02-13 16:25:00|1895.8|1889.8|1895.5|1889.5|1897.3|1891.3|1895|1889|23
1581611400000|2020-02-13 16:30:00|1895.6|1889.6|1894.5|1888.5|1896.3|1890.3|1894.5|1888.5|8
1581611700000|2020-02-13 16:35:00|1894.8|1888.8|1894|1888|1895.3|1889.3|1893.5|1887.5|15
1581612000000|2020-02-13 16:40:00|1894.1|1888.1|1894|1888|1894.8|1888.8|1892.5|1886.5|29
1581612300000|2020-02-13 16:45:00|1894.1|1888.1|1893|1887|1894.8|1888.8|1892.8|1886.8|13
1581612600000|2020-02-13 16:50:00|1892.9|1886.9|1889.8|1883.8|1892.9|1886.9|1889.5|1883.5|12
1581612900000|2020-02-13 16:55:00|1890|1884|1889.3|1883.3|1892.5|1886.5|1889.3|1883.3|36
1581613200000|2020-02-13 17:00:00|1889|1883|1887.1|1881.1|1889|1883|1887|1881|13
1581613500000|2020-02-13 17:05:00|1887.3|1881.3|1887.3|1881.3|1887.3|1881.3|1887.3|1881.3|1
1581613800000|2020-02-13 17:10:00|1887|1881|1886.9|1880.9|1887|1881|1886.9|1880.9|2
1581614100000|2020-02-13 17:15:00|1886.5|1880.5|1886.3|1880.3|1886.5|1880.5|1886.3|1880.3|3
1581614400000|2020-02-13 17:20:00|1886.6|1880.6|1886|1880|1886.8|1880.8|1885.9|1879.9|8
1581614700000|2020-02-13 17:25:00|1885.8|1879.8|1885.8|1879.8|1885.9|1879.9|1885.8|1879.8|3
1581615000000|2020-02-13 17:30:00|1885.9|1879.9|1883.4|1877.4|1885.9|1879.9|1883.4|1877.4|6
1581615300000|2020-02-13 17:35:00|1882.5|1876.5|1882.9|1876.9|1883.5|1877.5|1882.5|1876.5|6
1581615600000|2020-02-13 17:40:00|1882.8|1876.8|1884|1878|1884|1878|1882.8|1876.8|12
1581615900000|2020-02-13 17:45:00|1884.3|1878.3|1888.3|1882.3|1888.3|1882.3|1884.3|1878.3|30
1581616200000|2020-02-13 17:50:00|1887.8|1881.8|1887.3|1881.3|1888|1882|1887.3|1881.3|8
1581616500000|2020-02-13 17:55:00|1887.8|1881.8|1888.5|1882.5|1888.8|1882.8|1887.6|1881.6|21
1581642000000|2020-02-14 01:00:00|1880.8|1874.8|1877.3|1871.3|1880.8|1874.8|1876.5|1870.5|15
1581642300000|2020-02-14 01:05:00|1877.4|1871.4|1875.6|1869.6|1879.1|1873.1|1875.4|1869.4|65
1581642600000|2020-02-14 01:10:00|1876.1|1870.1|1876.1|1870.1|1878.4|1872.4|1875.4|1869.4|45
1581642900000|2020-02-14 01:15:00|1875.6|1869.6|1875.9|1869.9|1876.1|1870.1|1875|1869|8
1581643200000|2020-02-14 01:20:00|1876.1|1870.1|1874.3|1868.3|1876.8|1870.8|1874.3|1868.3|55
1581643500000|2020-02-14 01:25:00|1874.8|1868.8|1873.4|1867.4|1874.9|1868.9|1872.6|1866.6|68
1581643800000|2020-02-14 01:30:00|1873.6|1867.6|1871.8|1865.8|1874.4|1868.4|1871.6|1865.6|39
1581644100000|2020-02-14 01:35:00|1872|1866|1874.1|1868.1|1874.4|1868.4|1871.6|1865.6|25
1581644400000|2020-02-14 01:40:00|1874.4|1868.4|1872.9|1866.9|1874.4|1868.4|1872.3|1866.3|31
1581644700000|2020-02-14 01:45:00|1873|1867|1871.4|1865.4|1873.1|1867.1|1871.4|1865.4|37
1581645000000|2020-02-14 01:50:00|1872.4|1866.4|1871.6|1865.6|1872.8|1866.8|1869.9|1863.9|43
1581645300000|2020-02-14 01:55:00|1871.4|1865.4|1871.6|1865.6|1872.8|1866.8|1870.6|1864.6|28
1581645600000|2020-02-14 02:00:00|1871.8|1865.8|1870.6|1864.6|1871.8|1865.8|1870.6|1864.6|32
1581645900000|2020-02-14 02:05:00|1871.5|1865.5|1871.4|1865.4|1871.9|1865.9|1870.5|1864.5|14
1581646200000|2020-02-14 02:10:00|1871.6|1865.6|1873|1867|1873|1867|1871.4|1865.4|10
1581646500000|2020-02-14 02:15:00|1873.4|1867.4|1873.9|1867.9|1873.9|1867.9|1873.4|1867.4|3
1581646800000|2020-02-14 02:20:00|1874.4|1868.4|1874.8|1868.8|1874.8|1868.8|1874.4|1868.4|3
1581647400000|2020-02-14 02:30:00|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1
1581647700000|2020-02-14 02:35:00|1874.6|1868.6|1874.4|1868.4|1875|1869|1873.9|1867.9|8
1581648000000|2020-02-14 02:40:00|1874.1|1868.1|1876|1870|1876.6|1870.6|1873.8|1867.8|15
1581648300000|2020-02-14 02:45:00|1876.3|1870.3|1875.4|1869.4|1876.3|1870.3|1875|1869|10
1581648600000|2020-02-14 02:50:00|1875.5|1869.5|1876.6|1870.6|1876.8|1870.8|1875.5|1869.5|7
1581648900000|2020-02-14 02:55:00|1876.4|1870.4|1877.1|1871.1|1877.6|1871.6|1875.1|1869.1|22
1581649200000|2020-02-14 03:00:00|1877.3|1871.3|1876|1870|1878.8|1872.8|1876|1870|21
1581649500000|2020-02-14 03:05:00|1876.1|1870.1|1876.1|1870.1|1876.8|1870.8|1875.6|1869.6|7
1581650400000|2020-02-14 03:20:00|1876.4|1870.4|1878.1|1872.1|1878.4|1872.4|1876.4|1870.4|17
1581650700000|2020-02-14 03:25:00|1878.4|1872.4|1879.3|1873.3|1879.5|1873.5|1878.4|1872.4|8
1581651000000|2020-02-14 03:30:00|1879.4|1873.4|1880.1|1874.1|1880.4|1874.4|1878.9|1872.9|9
1581651300000|2020-02-14 03:35:00|1879.9|1873.9|1880|1874|1880.1|1874.1|1879.9|1873.9|5
1581651600000|2020-02-14 03:40:00|1880.1|1874.1|1880.4|1874.4|1880.6|1874.6|1880.1|1874.1|3
1581651900000|2020-02-14 03:45:00|1880.6|1874.6|1880.6|1874.6|1880.6|1874.6|1880.6|1874.6|1
1581652200000|2020-02-14 03:50:00|1881|1875|1880.9|1874.9|1881|1875|1880.6|1874.6|3
1581652500000|2020-02-14 03:55:00|1881.1|1875.1|1880.9|1874.9|1881.1|1875.1|1880.9|1874.9|6
1581652800000|2020-02-14 04:00:00|1881.1|1875.1|1881.1|1875.1|1881.1|1875.1|1881.1|1875.1|1
1581653400000|2020-02-14 04:10:00|1881.4|1875.4|1884.4|1878.4|1884.4|1878.4|1881.1|1875.1|17
1581653700000|2020-02-14 04:15:00|1884.6|1878.6|1885.3|1879.3|1886.3|1880.3|1884.3|1878.3|13
1581654000000|2020-02-14 04:20:00|1886.1|1880.1|1885.1|1879.1|1886.6|1880.6|1884.9|1878.9|15
1581654300000|2020-02-14 04:25:00|1885.6|1879.6|1885.9|1879.9|1885.9|1879.9|1885.6|1879.6|4
1581654600000|2020-02-14 04:30:00|1885.8|1879.8|1886.4|1880.4|1886.4|1880.4|1885.8|1879.8|3
1581655200000|2020-02-14 04:40:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.6|1880.6|2
1581656100000|2020-02-14 04:55:00|1887.3|1881.3|1885.4|1879.4|1887.6|1881.6|1885.4|1879.4|7
1581656400000|2020-02-14 05:00:00|1884.9|1878.9|1885|1879|1885|1879|1884.8|1878.8|3
1581658200000|2020-02-14 05:30:00|1884.4|1878.4|1885.1|1879.1|1885.6|1879.6|1883.3|1877.3|22
1581658500000|2020-02-14 05:35:00|1885.3|1879.3|1886.6|1880.6|1886.6|1880.6|1885.1|1879.1|8
1581658800000|2020-02-14 05:40:00|1886.9|1880.9|1886.8|1880.8|1887.1|1881.1|1886.8|1880.8|8
1581659100000|2020-02-14 05:45:00|1886.6|1880.6|1884.5|1878.5|1886.6|1880.6|1884.5|1878.5|9
1581659400000|2020-02-14 05:50:00|1884.3|1878.3|1885.1|1879.1|1885.1|1879.1|1884.3|1878.3|4
1581659700000|2020-02-14 05:55:00|1884.9|1878.9|1884.9|1878.9|1884.9|1878.9|1884.9|1878.9|1
1581660000000|2020-02-14 06:00:00|1885.1|1879.1|1884.6|1878.6|1885.4|1879.4|1884.6|1878.6|8
1581660300000|2020-02-14 06:05:00|1884.8|1878.8|1884.8|1878.8|1884.9|1878.9|1884.5|1878.5|4
1581660600000|2020-02-14 06:10:00|1885|1879|1884.5|1878.5|1886.4|1880.4|1884.4|1878.4|22
1581660900000|2020-02-14 06:15:00|1883.8|1877.8|1885.6|1879.6|1885.6|1879.6|1883.4|1877.4|8
1581661200000|2020-02-14 06:20:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1884.8|1878.8|15
1581661500000|2020-02-14 06:25:00|1886.1|1880.1|1885.9|1879.9|1886.6|1880.6|1885|1879|12
1581661800000|2020-02-14 06:30:00|1885.6|1879.6|1884.6|1878.6|1885.9|1879.9|1884.5|1878.5|8
1581662100000|2020-02-14 06:35:00|1884.4|1878.4|1882.6|1876.6|1884.4|1878.4|1882.6|1876.6|11
1581662400000|2020-02-14 06:40:00|1882.5|1876.5|1879.9|1873.9|1883.5|1877.5|1879.6|1873.6|18
1581662700000|2020-02-14 06:45:00|1879.6|1873.6|1880.4|1874.4|1880.5|1874.5|1878.8|1872.8|16
1581663000000|2020-02-14 06:50:00|1880.6|1874.6|1884.9|1878.9|1885|1879|1880.6|1874.6|24
1581663300000|2020-02-14 06:55:00|1884.1|1878.1|1883.8|1877.8|1884.1|1878.1|1882.6|1876.6|10
1581663600000|2020-02-14 07:00:00|1884.4|1878.4|1885.6|1879.6|1885.6|1879.6|1883.8|1877.8|10
1581663900000|2020-02-14 07:05:00|1885.8|1879.8|1886.4|1880.4|1886.4|1880.4|1885.8|1879.8|2
1581664200000|2020-02-14 07:10:00|1886.1|1880.1|1884.4|1878.4|1886.1|1880.1|1884.4|1878.4|6
1581664500000|2020-02-14 07:15:00|1884.6|1878.6|1884.9|1878.9|1884.9|1878.9|1884.6|1878.6|2
1581664800000|2020-02-14 07:20:00|1884.6|1878.6|1884.4|1878.4|1884.6|1878.6|1884.4|1878.4|2
1581665100000|2020-02-14 07:25:00|1884.8|1878.8|1884.9|1878.9|1884.9|1878.9|1884.8|1878.8|2
1581665400000|2020-02-14 07:30:00|1884.8|1878.8|1884.5|1878.5|1884.8|1878.8|1884.5|1878.5|3
1581665700000|2020-02-14 07:35:00|1884.1|1878.1|1884.1|1878.1|1884.1|1878.1|1884.1|1878.1|1
1581666000000|2020-02-14 07:40:00|1883.8|1877.8|1880.9|1874.9|1883.8|1877.8|1880.9|1874.9|4
1581666300000|2020-02-14 07:45:00|1881|1875|1883.1|1877.1|1883.1|1877.1|1881|1875|4
1581666600000|2020-02-14 07:50:00|1881.6|1875.6|1880.6|1874.6|1881.6|1875.6|1880.1|1874.1|9
1581666900000|2020-02-14 07:55:00|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1
1581667200000|2020-02-14 08:00:00|1880.8|1874.8|1881.9|1875.9|1882|1876|1880.8|1874.8|9
1581667500000|2020-02-14 08:05:00|1881.8|1875.8|1882.3|1876.3|1882.3|1876.3|1880.8|1874.8|17
1581668100000|2020-02-14 08:15:00|1882|1876|1881.9|1875.9|1882|1876|1880.8|1874.8|11
1581668400000|2020-02-14 08:20:00|1881.8|1875.8|1875.5|1869.5|1881.8|1875.8|1873.3|1867.3|47
1581668700000|2020-02-14 08:25:00|1875.1|1869.1|1875.3|1869.3|1876.1|1870.1|1874.5|1868.5|17
1581669000000|2020-02-14 08:30:00|1875.5|1869.5|1877.5|1871.5|1877.5|1871.5|1875.5|1869.5|9
1581669300000|2020-02-14 08:35:00|1877.4|1871.4|1875.9|1869.9|1877.4|1871.4|1875|1869|18
1581669600000|2020-02-14 08:40:00|1875.8|1869.8|1871|1865|1875.9|1869.9|1871|1865|10
1581669900000|2020-02-14 08:45:00|1871.3|1865.3|1872.3|1866.3|1872.3|1866.3|1870.8|1864.8|8
1581670200000|2020-02-14 08:50:00|1872.8|1866.8|1873.3|1867.3|1873.4|1867.4|1872.8|1866.8|4
1581670500000|2020-02-14 08:55:00|1873|1867|1873|1867|1873|1867|1873|1867|1
1581670800000|2020-02-14 09:00:00|1872.8|1866.8|1872.3|1866.3|1873|1867|1868.4|1862.4|39
1581671100000|2020-02-14 09:05:00|1872.4|1866.4|1875.8|1869.8|1875.9|1869.9|1872.4|1866.4|29
1581671400000|2020-02-14 09:10:00|1875.5|1869.5|1875.8|1869.8|1875.9|1869.9|1875.5|1869.5|4
1581671700000|2020-02-14 09:15:00|1875.6|1869.6|1873|1867|1876.5|1870.5|1872.3|1866.3|17
1581672000000|2020-02-14 09:20:00|1873.1|1867.1|1872.8|1866.8|1873.1|1867.1|1872.8|1866.8|2
1581672300000|2020-02-14 09:25:00|1872.3|1866.3|1870.8|1864.8|1872.8|1866.8|1870.6|1864.6|10
1581672900000|2020-02-14 09:35:00|1871.1|1865.1|1870.9|1864.9|1871.8|1865.8|1870.8|1864.8|9
1581673200000|2020-02-14 09:40:00|1871|1865|1872.8|1866.8|1873.4|1867.4|1871|1865|12
1581673500000|2020-02-14 09:45:00|1874|1868|1877|1871|1878.3|1872.3|1874|1868|19
1581673800000|2020-02-14 09:50:00|1876.6|1870.6|1875.8|1869.8|1876.6|1870.6|1875.8|1869.8|4
1581674100000|2020-02-14 09:55:00|1875.1|1869.1|1875|1869|1875.1|1869.1|1875|1869|2
1581674400000|2020-02-14 10:00:00|1874.9|1868.9|1875|1869|1875.3|1869.3|1874.9|1868.9|4
1581674700000|2020-02-14 10:05:00|1874.8|1868.8|1874|1868|1874.8|1868.8|1873.4|1867.4|9
1581675000000|2020-02-14 10:10:00|1874.3|1868.3|1878.3|1872.3|1878.5|1872.5|1874.3|1868.3|25
1581675300000|2020-02-14 10:15:00|1878|1872|1878.3|1872.3|1878.3|1872.3|1877.5|1871.5|5
1581675600000|2020-02-14 10:20:00|1878|1872|1878|1872|1878|1872|1878|1872|1
1581675900000|2020-02-14 10:25:00|1877.8|1871.8|1878.3|1872.3|1878.4|1872.4|1877.3|1871.3|8
1581676200000|2020-02-14 10:30:00|1878|1872|1878|1872|1878|1872|1878|1872|1
1581676500000|2020-02-14 10:35:00|1878.3|1872.3|1876|1870|1878.8|1872.8|1876|1870|8
1581676800000|2020-02-14 10:40:00|1875.8|1869.8|1873.9|1867.9|1876.3|1870.3|1873.3|1867.3|11
1581677100000|2020-02-14 10:45:00|1874.1|1868.1|1874|1868|1874.1|1868.1|1873.8|1867.8|4
1581677400000|2020-02-14 10:50:00|1873.6|1867.6|1874|1868|1874.3|1868.3|1873.6|1867.6|6
1581677700000|2020-02-14 10:55:00|1874.3|1868.3|1874.8|1868.8|1875.3|1869.3|1874.3|1868.3|6
1581678300000|2020-02-14 11:05:00|1874.5|1868.5|1874.8|1868.8|1874.9|1868.9|1874|1868|10
1581678600000|2020-02-14 11:10:00|1874.6|1868.6|1874.3|1868.3|1874.6|1868.6|1874.3|1868.3|2
1581678900000|2020-02-14 11:15:00|1874|1868|1873.5|1867.5|1874|1868|1873.5|1867.5|2
1581679200000|2020-02-14 11:20:00|1873.3|1867.3|1869|1863|1873.3|1867.3|1868.3|1862.3|20
1581679500000|2020-02-14 11:25:00|1869.8|1863.8|1870|1864|1870|1864|1869.8|1863.8|3
1581679800000|2020-02-14 11:30:00|1870.1|1864.1|1870.1|1864.1|1870.3|1864.3|1869.9|1863.9|6
1581680100000|2020-02-14 11:35:00|1869.3|1863.3|1869.5|1863.5|1870|1864|1869.3|1863.3|5
1581680400000|2020-02-14 11:40:00|1869.3|1863.3|1867.6|1861.6|1869.3|1863.3|1867.3|1861.3|7
1581680700000|2020-02-14 11:45:00|1867.4|1861.4|1866.1|1860.1|1867.4|1861.4|1866.1|1860.1|10
1581681000000|2020-02-14 11:50:00|1865.9|1859.9|1865.9|1859.9|1866.5|1860.5|1865.5|1859.5|9
1581681300000|2020-02-14 11:55:00|1865.8|1859.8|1866.5|1860.5|1866.5|1860.5|1865.8|1859.8|5
1581681600000|2020-02-14 12:00:00|1866.8|1860.8|1868.3|1862.3|1869|1863|1866.8|1860.8|8
1581681900000|2020-02-14 12:05:00|1867.8|1861.8|1861.6|1855.6|1867.8|1861.8|1861.5|1855.5|24
1581682200000|2020-02-14 12:10:00|1861.5|1855.5|1859.4|1853.4|1861.5|1855.5|1858.3|1852.3|15
1581682500000|2020-02-14 12:15:00|1859.5|1853.5|1860|1854|1860|1854|1859.5|1853.5|7
1581682800000|2020-02-14 12:20:00|1860.1|1854.1|1860.9|1854.9|1861|1855|1860.1|1854.1|12
1581683100000|2020-02-14 12:25:00|1861.3|1855.3|1863|1857|1864.1|1858.1|1861.3|1855.3|6
1581683400000|2020-02-14 12:30:00|1863.3|1857.3|1863.5|1857.5|1864|1858|1863.3|1857.3|8
1581683700000|2020-02-14 12:35:00|1863.8|1857.8|1863.1|1857.1|1864|1858|1862.1|1856.1|17
1581684000000|2020-02-14 12:40:00|1863.4|1857.4|1863.5|1857.5|1863.8|1857.8|1863.3|1857.3|5
1581684300000|2020-02-14 12:45:00|1863.3|1857.3|1862.3|1856.3|1864.3|1858.3|1862|1856|14
1581684600000|2020-02-14 12:50:00|1862.5|1856.5|1862.1|1856.1|1864.5|1858.5|1862|1856|23
1581684900000|2020-02-14 12:55:00|1862.3|1856.3|1861.5|1855.5|1863.5|1857.5|1861.3|1855.3|20
1581685200000|2020-02-14 13:00:00|1860.8|1854.8|1859.6|1853.6|1860.8|1854.8|1859.6|1853.6|10
1581685500000|2020-02-14 13:05:00|1859.8|1853.8|1859.9|1853.9|1860.1|1854.1|1859.6|1853.6|9
1581685800000|2020-02-14 13:10:00|1859.8|1853.8|1858.8|1852.8|1860.3|1854.3|1858.8|1852.8|14
1581686100000|2020-02-14 13:15:00|1858.9|1852.9|1856.5|1850.5|1859.6|1853.6|1856.5|1850.5|27
1581686400000|2020-02-14 13:20:00|1856.6|1850.6|1857.5|1851.5|1857.9|1851.9|1856|1850|14
1581686700000|2020-02-14 13:25:00|1857.8|1851.8|1860.5|1854.5|1860.8|1854.8|1857.5|1851.5|16
1581687000000|2020-02-14 13:30:00|1860.3|1854.3|1861|1855|1861.3|1855.3|1860|1854|7
1581687300000|2020-02-14 13:35:00|1862|1856|1863.6|1857.6|1863.6|1857.6|1861|1855|14
1581687600000|2020-02-14 13:40:00|1863.4|1857.4|1861.8|1855.8|1863.8|1857.8|1861.8|1855.8|11
1581687900000|2020-02-14 13:45:00|1861.5|1855.5|1860.1|1854.1|1861.5|1855.5|1859.9|1853.9|10
1581688200000|2020-02-14 13:50:00|1859.3|1853.3|1858|1852|1859.3|1853.3|1857|1851|17
1581688500000|2020-02-14 13:55:00|1857.9|1851.9|1858.3|1852.3|1858.3|1852.3|1857.9|1851.9|7
1581688800000|2020-02-14 14:00:00|1857.4|1851.4|1860|1854|1861|1855|1857.1|1851.1|41
1581689100000|2020-02-14 14:05:00|1860.5|1854.5|1856.9|1850.9|1861.6|1855.6|1856.8|1850.8|29
1581689400000|2020-02-14 14:10:00|1857|1851|1857|1851|1857.9|1851.9|1856.5|1850.5|17
1581689700000|2020-02-14 14:15:00|1856.8|1850.8|1857.3|1851.3|1857.3|1851.3|1856.5|1850.5|7
1581690000000|2020-02-14 14:20:00|1856.8|1850.8|1857|1851|1857.3|1851.3|1856.5|1850.5|22
1581690300000|2020-02-14 14:25:00|1857.3|1851.3|1859.5|1853.5|1860.9|1854.9|1856.5|1850.5|25
1581690600000|2020-02-14 14:30:00|1859.8|1853.8|1859.9|1853.9|1861.3|1855.3|1859.5|1853.5|19
1581690900000|2020-02-14 14:35:00|1859.8|1853.8|1858.3|1852.3|1859.8|1853.8|1857.6|1851.6|17
1581691200000|2020-02-14 14:40:00|1858.5|1852.5|1858|1852|1858.5|1852.5|1857.5|1851.5|14
1581691500000|2020-02-14 14:45:00|1857.9|1851.9|1856.6|1850.6|1858|1852|1856.6|1850.6|11
1581691800000|2020-02-14 14:50:00|1856.5|1850.5|1856.5|1850.5|1856.5|1850.5|1854.3|1848.3|25
1581692100000|2020-02-14 14:55:00|1856|1850|1855.4|1849.4|1856|1850|1854.8|1848.8|13
1581692400000|2020-02-14 15:00:00|1855.5|1849.5|1854.9|1848.9|1857.8|1851.8|1854.9|1848.9|23
1581692700000|2020-02-14 15:05:00|1854.8|1848.8|1844.8|1838.8|1855|1849|1844.8|1838.8|48
1581693000000|2020-02-14 15:10:00|1845|1839|1845.8|1839.8|1846.8|1840.8|1842.9|1836.9|56
1581693300000|2020-02-14 15:15:00|1845|1839|1849.3|1843.3|1850|1844|1845|1839|26
1581693600000|2020-02-14 15:20:00|1849|1843|1847.9|1841.9|1849.1|1843.1|1847.1|1841.1|34
1581693900000|2020-02-14 15:25:00|1847.6|1841.6|1854.4|1848.4|1855.1|1849.1|1847.6|1841.6|52
1581694200000|2020-02-14 15:30:00|1854.5|1848.5|1856.5|1850.5|1856.5|1850.5|1854.3|1848.3|49
1581694500000|2020-02-14 15:35:00|1856.3|1850.3|1867.3|1861.3|1867.3|1861.3|1856.3|1850.3|63
1581694800000|2020-02-14 15:40:00|1868.1|1862.1|1869|1863|1869.5|1863.5|1864.8|1858.8|85
1581695100000|2020-02-14 15:45:00|1868.8|1862.8|1871.5|1865.5|1871.5|1865.5|1864.3|1858.3|62
1581695400000|2020-02-14 15:50:00|1871.4|1865.4|1869.3|1863.3|1871.5|1865.5|1868.3|1862.3|51
1581695700000|2020-02-14 15:55:00|1869.5|1863.5|1868.8|1862.8|1870|1864|1867.3|1861.3|42
1581696000000|2020-02-14 16:00:00|1868.3|1862.3|1868.1|1862.1|1868.8|1862.8|1862.5|1856.5|41
1581696300000|2020-02-14 16:05:00|1868.4|1862.4|1868.3|1862.3|1870.3|1864.3|1867.5|1861.5|57
1581696600000|2020-02-14 16:10:00|1868.1|1862.1|1869|1863|1869.8|1863.8|1865.1|1859.1|31
1581696900000|2020-02-14 16:15:00|1868.9|1862.9|1872|1866|1874.8|1868.8|1867|1861|66
1581697200000|2020-02-14 16:20:00|1872.3|1866.3|1872.6|1866.6|1873.5|1867.5|1868.6|1862.6|67
1581697500000|2020-02-14 16:25:00|1873.6|1867.6|1874.8|1868.8|1874.8|1868.8|1871.8|1865.8|31
1581697800000|2020-02-14 16:30:00|1874.5|1868.5|1873|1867|1875.5|1869.5|1873|1867|26
1581698100000|2020-02-14 16:35:00|1872.5|1866.5|1872.3|1866.3|1872.8|1866.8|1872.3|1866.3|6
1581698400000|2020-02-14 16:40:00|1871.8|1865.8|1873.5|1867.5|1874|1868|1871.8|1865.8|16
1581698700000|2020-02-14 16:45:00|1873.3|1867.3|1873|1867|1873.3|1867.3|1873|1867|4
1581699000000|2020-02-14 16:50:00|1873.3|1867.3|1873.3|1867.3|1873.6|1867.6|1873|1867|8
1581699300000|2020-02-14 16:55:00|1873.4|1867.4|1872|1866|1873.6|1867.6|1871.8|1865.8|13
1581699600000|2020-02-14 17:00:00|1871.8|1865.8|1871.5|1865.5|1871.8|1865.8|1871.5|1865.5|2
1581699900000|2020-02-14 17:05:00|1871.3|1865.3|1871.3|1865.3|1871.8|1865.8|1870.3|1864.3|10
1581700200000|2020-02-14 17:10:00|1871.5|1865.5|1871.5|1865.5|1872|1866|1871.1|1865.1|10
1581701100000|2020-02-14 17:25:00|1871.3|1865.3|1871.5|1865.5|1871.5|1865.5|1871.3|1865.3|2
1581701400000|2020-02-14 17:30:00|1871.8|1865.8|1873.4|1867.4|1873.4|1867.4|1871.8|1865.8|3
1581701700000|2020-02-14 17:35:00|1873.3|1867.3|1875|1869|1875.3|1869.3|1873.3|1867.3|6
1581702000000|2020-02-14 17:40:00|1874.8|1868.8|1874.8|1868.8|1874.9|1868.9|1874.8|1868.8|3
1581702300000|2020-02-14 17:45:00|1874.3|1868.3|1872.3|1866.3|1874.3|1868.3|1872|1866|10
1581702600000|2020-02-14 17:50:00|1872.5|1866.5|1872.1|1866.1|1873|1867|1871.3|1865.3|12
1581702900000|2020-02-14 17:55:00|1871.9|1865.9|1873.4|1867.4|1874.4|1868.4|1871.8|1865.8|24
1581901200000|2020-02-17 01:00:00|1879.5|1868.3|1877.4|1871.4|1879.5|1871.4|1876.4|1868.3|5
1581901500000|2020-02-17 01:05:00|1877.5|1871.5|1878.3|1872.3|1879.1|1873.1|1877.5|1871.5|5
1581901800000|2020-02-17 01:10:00|1878.5|1872.5|1876.6|1870.6|1878.5|1872.5|1876.3|1870.3|7
1581902100000|2020-02-17 01:15:00|1876.9|1870.9|1878.5|1872.5|1878.8|1872.8|1876.9|1870.9|10
1581902400000|2020-02-17 01:20:00|1878.8|1872.8|1878.6|1872.6|1878.8|1872.8|1878.6|1872.6|2
1581902700000|2020-02-17 01:25:00|1878.9|1872.9|1879.6|1873.6|1879.8|1873.8|1878.9|1872.9|4
1581903000000|2020-02-17 01:30:00|1879.4|1873.4|1879.9|1873.9|1879.9|1873.9|1879.4|1873.4|3
1581903300000|2020-02-17 01:35:00|1880.1|1874.1|1880.1|1874.1|1880.5|1874.5|1879.9|1873.9|5
1581903900000|2020-02-17 01:45:00|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1880.5|1874.5|1
1581904200000|2020-02-17 01:50:00|1880.1|1874.1|1878.9|1872.9|1880.1|1874.1|1878.6|1872.6|4
1581904500000|2020-02-17 01:55:00|1879.1|1873.1|1877.8|1871.8|1879.6|1873.6|1877.8|1871.8|9
1581904800000|2020-02-17 02:00:00|1877.5|1871.5|1878|1872|1878|1872|1877.5|1871.5|3
1581905400000|2020-02-17 02:10:00|1877.9|1871.9|1877.6|1871.6|1877.9|1871.9|1877.6|1871.6|4
1581905700000|2020-02-17 02:15:00|1877.8|1871.8|1877.9|1871.9|1877.9|1871.9|1877.6|1871.6|3
1581906000000|2020-02-17 02:20:00|1877.6|1871.6|1877|1871|1877.6|1871.6|1875|1869|13
1581906600000|2020-02-17 02:30:00|1877.1|1871.1|1878.8|1872.8|1878.8|1872.8|1877.1|1871.1|6
1581906900000|2020-02-17 02:35:00|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1
1581907200000|2020-02-17 02:40:00|1879.1|1873.1|1880.3|1874.3|1880.3|1874.3|1879.1|1873.1|10
1581907500000|2020-02-17 02:45:00|1880.1|1874.1|1879.6|1873.6|1880.5|1874.5|1878.6|1872.6|19
1581907800000|2020-02-17 02:50:00|1879.9|1873.9|1879|1873|1880|1874|1878.9|1872.9|9
1581908100000|2020-02-17 02:55:00|1879.3|1873.3|1879.3|1873.3|1879.5|1873.5|1879.3|1873.3|3
1581908400000|2020-02-17 03:00:00|1879.6|1873.6|1879.1|1873.1|1879.6|1873.6|1879.1|1873.1|3
1581909300000|2020-02-17 03:15:00|1879.3|1873.3|1880.1|1874.1|1880.1|1874.1|1879.3|1873.3|4
1581909900000|2020-02-17 03:25:00|1880|1874|1880|1874|1880|1874|1880|1874|1
1581910200000|2020-02-17 03:30:00|1879.9|1873.9|1879.3|1873.3|1879.9|1873.9|1879.3|1873.3|10
1581910500000|2020-02-17 03:35:00|1879.8|1873.8|1880|1874|1880|1874|1879.8|1873.8|2
1581910800000|2020-02-17 03:40:00|1879.8|1873.8|1879.8|1873.8|1880|1874|1879.5|1873.5|6
1581912000000|2020-02-17 04:00:00|1879.5|1873.5|1878.1|1872.1|1879.5|1873.5|1878.1|1872.1|3
1581912300000|2020-02-17 04:05:00|1877.9|1871.9|1877.9|1871.9|1878.1|1872.1|1877.9|1871.9|3
1581912600000|2020-02-17 04:10:00|1878.1|1872.1|1877.9|1871.9|1878.1|1872.1|1877.9|1871.9|4
1581912900000|2020-02-17 04:15:00|1878.1|1872.1|1877.4|1871.4|1878.1|1872.1|1877.1|1871.1|11
1581913200000|2020-02-17 04:20:00|1877.6|1871.6|1877.1|1871.1|1878|1872|1877.1|1871.1|5
1581913500000|2020-02-17 04:25:00|1877|1871|1877.1|1871.1|1877.1|1871.1|1877|1871|2
1581913800000|2020-02-17 04:30:00|1877.4|1871.4|1877.5|1871.5|1877.5|1871.5|1877.4|1871.4|2
1581914100000|2020-02-17 04:35:00|1877.4|1871.4|1877|1871|1877.4|1871.4|1877|1871|2
1581914700000|2020-02-17 04:45:00|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1
1581915000000|2020-02-17 04:50:00|1877|1871|1877.1|1871.1|1877.6|1871.6|1876.3|1870.3|17
1581915300000|2020-02-17 04:55:00|1877.4|1871.4|1877|1871|1877.4|1871.4|1877|1871|8
1581915600000|2020-02-17 05:00:00|1877.1|1871.1|1877.1|1871.1|1877.1|1871.1|1877|1871|9
1581915900000|2020-02-17 05:05:00|1877.4|1871.4|1877.4|1871.4|1877.6|1871.6|1876.9|1870.9|13
1581916200000|2020-02-17 05:10:00|1877.1|1871.1|1877.8|1871.8|1877.8|1871.8|1876.9|1870.9|11
1581916500000|2020-02-17 05:15:00|1877.9|1871.9|1878.1|1872.1|1878.1|1872.1|1877.4|1871.4|16
1581916800000|2020-02-17 05:20:00|1878|1872|1878|1872|1878.3|1872.3|1877.5|1871.5|15
1581917100000|2020-02-17 05:25:00|1877.5|1871.5|1878|1872|1878.1|1872.1|1877.4|1871.4|20
1581917400000|2020-02-17 05:30:00|1878.1|1872.1|1880.4|1874.4|1880.4|1874.4|1878.1|1872.1|11
1581917700000|2020-02-17 05:35:00|1881.1|1875.1|1881.6|1875.6|1881.8|1875.8|1881.1|1875.1|6
1581918300000|2020-02-17 05:45:00|1881.3|1875.3|1881.3|1875.3|1881.4|1875.4|1881.3|1875.3|3
1581918600000|2020-02-17 05:50:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1881.4|1875.4|3
1581918900000|2020-02-17 05:55:00|1881.6|1875.6|1881.9|1875.9|1881.9|1875.9|1880.4|1874.4|37
1581919200000|2020-02-17 06:00:00|1882|1876|1882.5|1876.5|1882.5|1876.5|1882|1876|2
1581919500000|2020-02-17 06:05:00|1882.6|1876.6|1883.8|1877.8|1883.8|1877.8|1882.6|1876.6|10
1581919800000|2020-02-17 06:10:00|1883.6|1877.6|1885.5|1879.5|1885.5|1879.5|1883.6|1877.6|7
1581920100000|2020-02-17 06:15:00|1885.4|1879.4|1885|1879|1885.4|1879.4|1884.9|1878.9|4
1581920400000|2020-02-17 06:20:00|1884.9|1878.9|1884.9|1878.9|1885.3|1879.3|1884.8|1878.8|9
1581920700000|2020-02-17 06:25:00|1884.8|1878.8|1885.5|1879.5|1885.5|1879.5|1884.8|1878.8|7
1581921000000|2020-02-17 06:30:00|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1885.4|1879.4|3
1581921300000|2020-02-17 06:35:00|1885.9|1879.9|1885.6|1879.6|1885.9|1879.9|1885.6|1879.6|2
1581922200000|2020-02-17 06:50:00|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1
1581922500000|2020-02-17 06:55:00|1885.3|1879.3|1885.8|1879.8|1885.8|1879.8|1885.3|1879.3|5
1581922800000|2020-02-17 07:00:00|1885.9|1879.9|1889|1883|1889|1883|1885.6|1879.6|10
1581923100000|2020-02-17 07:05:00|1888.8|1882.8|1886|1880|1888.8|1882.8|1886|1880|9
1581923400000|2020-02-17 07:10:00|1885.1|1879.1|1884.9|1878.9|1885.4|1879.4|1884.4|1878.4|8
1581923700000|2020-02-17 07:15:00|1885.1|1879.1|1884.9|1878.9|1885.1|1879.1|1884.9|1878.9|2
1581924000000|2020-02-17 07:20:00|1884.6|1878.6|1884.9|1878.9|1885.1|1879.1|1884.6|1878.6|4
1581924300000|2020-02-17 07:25:00|1884.6|1878.6|1883.9|1877.9|1884.6|1878.6|1883.8|1877.8|4
1581924600000|2020-02-17 07:30:00|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1884.3|1878.3|1
1581924900000|2020-02-17 07:35:00|1884.5|1878.5|1885.1|1879.1|1885.4|1879.4|1884.5|1878.5|4
1581925200000|2020-02-17 07:40:00|1884.9|1878.9|1886.4|1880.4|1886.4|1880.4|1884.9|1878.9|7
1581925500000|2020-02-17 07:45:00|1886.1|1880.1|1886.4|1880.4|1886.4|1880.4|1886.1|1880.1|2
1581925800000|2020-02-17 07:50:00|1887|1881|1887.4|1881.4|1887.4|1881.4|1887|1881|4
1581926100000|2020-02-17 07:55:00|1887.5|1881.5|1885.5|1879.5|1889.5|1883.5|1885.5|1879.5|18
1581926400000|2020-02-17 08:00:00|1885.6|1879.6|1887.8|1881.8|1887.8|1881.8|1885.6|1879.6|15
1581926700000|2020-02-17 08:05:00|1887.3|1881.3|1885.8|1879.8|1887.8|1881.8|1885.8|1879.8|10
1581927000000|2020-02-17 08:10:00|1885.5|1879.5|1884.8|1878.8|1885.5|1879.5|1884.8|1878.8|4
1581927600000|2020-02-17 08:20:00|1884.9|1878.9|1885.4|1879.4|1885.4|1879.4|1884.9|1878.9|3
1581927900000|2020-02-17 08:25:00|1885.3|1879.3|1882.8|1876.8|1885.3|1879.3|1882.8|1876.8|13
1581928200000|2020-02-17 08:30:00|1883.3|1877.3|1884|1878|1884|1878|1883.1|1877.1|6
1581928500000|2020-02-17 08:35:00|1884.9|1878.9|1884|1878|1884.9|1878.9|1883.8|1877.8|4
1581928800000|2020-02-17 08:40:00|1884.4|1878.4|1885|1879|1885.3|1879.3|1883.5|1877.5|10
1581929100000|2020-02-17 08:45:00|1885.3|1879.3|1885.5|1879.5|1885.5|1879.5|1885.3|1879.3|5
1581930000000|2020-02-17 09:00:00|1885.8|1879.8|1890.8|1884.8|1891|1885|1885.8|1879.8|23
1581930300000|2020-02-17 09:05:00|1891|1885|1892.3|1886.3|1892.3|1886.3|1891|1885|14
1581930600000|2020-02-17 09:10:00|1892.1|1886.1|1894.5|1888.5|1894.5|1888.5|1891.8|1885.8|16
1581930900000|2020-02-17 09:15:00|1894.8|1888.8|1896.8|1890.8|1897.8|1891.8|1894.8|1888.8|34
1581931200000|2020-02-17 09:20:00|1896.9|1890.9|1898|1892|1898|1892|1896|1890|40
1581931500000|2020-02-17 09:25:00|1897.6|1891.6|1899.8|1893.8|1899.8|1893.8|1897.5|1891.5|24
1581931800000|2020-02-17 09:30:00|1900|1894|1899.5|1893.5|1900.8|1894.8|1899.3|1893.3|18
1581932100000|2020-02-17 09:35:00|1899.8|1893.8|1900.8|1894.8|1901|1895|1899.8|1893.8|14
1581932400000|2020-02-17 09:40:00|1901|1895|1899.4|1893.4|1901|1895|1898.3|1892.3|14
1581932700000|2020-02-17 09:45:00|1899.5|1893.5|1900.5|1894.5|1901.3|1895.3|1899.5|1893.5|10
1581933000000|2020-02-17 09:50:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1
1581933300000|2020-02-17 09:55:00|1900.4|1894.4|1899.5|1893.5|1901.3|1895.3|1899.5|1893.5|15
1581933600000|2020-02-17 10:00:00|1899.6|1893.6|1898|1892|1899.6|1893.6|1897.8|1891.8|10
1581933900000|2020-02-17 10:05:00|1897.3|1891.3|1895.3|1889.3|1897.5|1891.5|1895|1889|14
1581934200000|2020-02-17 10:10:00|1895.5|1889.5|1895.8|1889.8|1897.5|1891.5|1894.5|1888.5|21
1581934500000|2020-02-17 10:15:00|1896|1890|1895.5|1889.5|1896.3|1890.3|1895.3|1889.3|9
1581934800000|2020-02-17 10:20:00|1895.8|1889.8|1895|1889|1896|1890|1895|1889|13
1581935100000|2020-02-17 10:25:00|1895.1|1889.1|1893.6|1887.6|1895.1|1889.1|1893.6|1887.6|5
1581935400000|2020-02-17 10:30:00|1893.3|1887.3|1894.3|1888.3|1894.3|1888.3|1893.3|1887.3|8
1581935700000|2020-02-17 10:35:00|1894.4|1888.4|1894.8|1888.8|1894.9|1888.9|1894.4|1888.4|5
1581936000000|2020-02-17 10:40:00|1894.3|1888.3|1894|1888|1894.3|1888.3|1892|1886|5
1581936300000|2020-02-17 10:45:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1893|1887|8
1581936600000|2020-02-17 10:50:00|1893.3|1887.3|1893.6|1887.6|1894.1|1888.1|1892.8|1886.8|6
1581936900000|2020-02-17 10:55:00|1893.8|1887.8|1893.8|1887.8|1893.8|1887.8|1893.8|1887.8|1
1581937200000|2020-02-17 11:00:00|1894.8|1888.8|1893.3|1887.3|1894.8|1888.8|1893.3|1887.3|7
1581937500000|2020-02-17 11:05:00|1893.5|1887.5|1891.9|1885.9|1893.5|1887.5|1891.4|1885.4|15
1581937800000|2020-02-17 11:10:00|1892.1|1886.1|1893.3|1887.3|1893.3|1887.3|1890.5|1884.5|12
1581938100000|2020-02-17 11:15:00|1893|1887|1893.1|1887.1|1893.1|1887.1|1892|1886|8
1581938400000|2020-02-17 11:20:00|1893.3|1887.3|1891.6|1885.6|1893.3|1887.3|1891.3|1885.3|9
1581938700000|2020-02-17 11:25:00|1891.5|1885.5|1892.9|1886.9|1893.3|1887.3|1891.5|1885.5|10
1581939000000|2020-02-17 11:30:00|1892.5|1886.5|1891.8|1885.8|1892.5|1886.5|1891.8|1885.8|8
1581939300000|2020-02-17 11:35:00|1892|1886|1892|1886|1892|1886|1892|1886|1
1581939600000|2020-02-17 11:40:00|1892.1|1886.1|1891|1885|1892.1|1886.1|1890.8|1884.8|13
1581939900000|2020-02-17 11:45:00|1890.8|1884.8|1889.8|1883.8|1891.5|1885.5|1889.3|1883.3|10
1581940200000|2020-02-17 11:50:00|1890|1884|1887.5|1881.5|1890.1|1884.1|1887.5|1881.5|16
1581940500000|2020-02-17 11:55:00|1887.8|1881.8|1886.3|1880.3|1888|1882|1886|1880|13
1581940800000|2020-02-17 12:00:00|1886.5|1880.5|1885.9|1879.9|1887|1881|1884.9|1878.9|22
1581941100000|2020-02-17 12:05:00|1885.8|1879.8|1886.5|1880.5|1887.1|1881.1|1885.8|1879.8|9
1581941400000|2020-02-17 12:10:00|1886.4|1880.4|1883.8|1877.8|1886.5|1880.5|1883.5|1877.5|23
1581941700000|2020-02-17 12:15:00|1883.5|1877.5|1883.1|1877.1|1883.5|1877.5|1883|1877|6
1581942000000|2020-02-17 12:20:00|1883.3|1877.3|1885.8|1879.8|1886.8|1880.8|1883.3|1877.3|22
1581942300000|2020-02-17 12:25:00|1885|1879|1886.3|1880.3|1886.3|1880.3|1884.5|1878.5|8
1581942600000|2020-02-17 12:30:00|1886.5|1880.5|1886.6|1880.6|1888.3|1882.3|1886.5|1880.5|10
1581942900000|2020-02-17 12:35:00|1886.3|1880.3|1892.4|1886.4|1892.5|1886.5|1886.3|1880.3|24
1581943200000|2020-02-17 12:40:00|1892|1886|1890.3|1884.3|1892.8|1886.8|1890|1884|25
1581943500000|2020-02-17 12:45:00|1889.6|1883.6|1886.5|1880.5|1889.6|1883.6|1886|1880|51
1581943800000|2020-02-17 12:50:00|1886.3|1880.3|1883.1|1877.1|1889|1883|1882|1876|50
1581944100000|2020-02-17 12:55:00|1883.6|1877.6|1884.5|1878.5|1886.5|1880.5|1883.6|1877.6|32
1581944400000|2020-02-17 13:00:00|1884.8|1878.8|1883.4|1877.4|1886.5|1880.5|1883.4|1877.4|23
1581944700000|2020-02-17 13:05:00|1883.8|1877.8|1885.5|1879.5|1885.5|1879.5|1883.8|1877.8|14
1581945000000|2020-02-17 13:10:00|1885.3|1879.3|1880.3|1874.3|1885.5|1879.5|1878.6|1872.6|49
1581945300000|2020-02-17 13:15:00|1880|1874|1884|1878|1884|1878|1878.1|1872.1|28
1581945600000|2020-02-17 13:20:00|1884.8|1878.8|1885.4|1879.4|1885.4|1879.4|1884.5|1878.5|14
1581945900000|2020-02-17 13:25:00|1885.5|1879.5|1886.6|1880.6|1888|1882|1885.5|1879.5|22
1581946200000|2020-02-17 13:30:00|1886.8|1880.8|1887.1|1881.1|1887.1|1881.1|1886.8|1880.8|4
1581946500000|2020-02-17 13:35:00|1887.3|1881.3|1889.6|1883.6|1889.6|1883.6|1887.3|1881.3|11
1581946800000|2020-02-17 13:40:00|1889.4|1883.4|1889.8|1883.8|1889.8|1883.8|1887.9|1881.9|16
1581947100000|2020-02-17 13:45:00|1890|1884|1890|1884|1890|1884|1890|1884|1
1581947400000|2020-02-17 13:50:00|1889.5|1883.5|1886.8|1880.8|1889.5|1883.5|1886.8|1880.8|13
1581947700000|2020-02-17 13:55:00|1886.9|1880.9|1887.8|1881.8|1887.8|1881.8|1886.9|1880.9|7
1581948000000|2020-02-17 14:00:00|1887.5|1881.5|1885|1879|1887.5|1881.5|1884.5|1878.5|10
1581948300000|2020-02-17 14:05:00|1884.8|1878.8|1885|1879|1885|1879|1884.8|1878.8|2
1581948600000|2020-02-17 14:10:00|1884.8|1878.8|1883.3|1877.3|1884.8|1878.8|1883|1877|5
1581948900000|2020-02-17 14:15:00|1882.1|1876.1|1881.8|1875.8|1882.1|1876.1|1881.1|1875.1|8
1581949200000|2020-02-17 14:20:00|1882|1876|1881.6|1875.6|1883.4|1877.4|1881.4|1875.4|16
1581949500000|2020-02-17 14:25:00|1881.3|1875.3|1880|1874|1881.6|1875.6|1879.4|1873.4|13
1581950100000|2020-02-17 14:35:00|1879.9|1873.9|1880.1|1874.1|1880.1|1874.1|1879.9|1873.9|2
1581950400000|2020-02-17 14:40:00|1880|1874|1879|1873|1880.3|1874.3|1879|1873|3
1581950700000|2020-02-17 14:45:00|1879.1|1873.1|1876.5|1870.5|1880|1874|1876.5|1870.5|10
1581951000000|2020-02-17 14:50:00|1877.3|1871.3|1875.4|1869.4|1877.3|1871.3|1875.4|1869.4|8
1581951300000|2020-02-17 14:55:00|1875.5|1869.5|1873.9|1867.9|1875.5|1869.5|1872.9|1866.9|24
1581951600000|2020-02-17 15:00:00|1874.3|1868.3|1875|1869|1875|1869|1874.3|1868.3|9
1581951900000|2020-02-17 15:05:00|1875.3|1869.3|1878.1|1872.1|1878.1|1872.1|1875.3|1869.3|10
1581952200000|2020-02-17 15:10:00|1877.8|1871.8|1876.4|1870.4|1877.8|1871.8|1876.4|1870.4|7
1581952500000|2020-02-17 15:15:00|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1
1581952800000|2020-02-17 15:20:00|1877.3|1871.3|1877.3|1871.3|1878|1872|1876.5|1870.5|11
1581953100000|2020-02-17 15:25:00|1877|1871|1877.3|1871.3|1877.3|1871.3|1876.9|1870.9|6
1581953400000|2020-02-17 15:30:00|1877|1871|1877.5|1871.5|1877.5|1871.5|1875.4|1869.4|15
1581953700000|2020-02-17 15:35:00|1877.8|1871.8|1877.8|1871.8|1878|1872|1877.3|1871.3|10
1581954000000|2020-02-17 15:40:00|1877.5|1871.5|1879.3|1873.3|1879.6|1873.6|1876.9|1870.9|15
1581954300000|2020-02-17 15:45:00|1879|1873|1876.3|1870.3|1879|1873|1876.3|1870.3|17
1581954600000|2020-02-17 15:50:00|1877.1|1871.1|1877.3|1871.3|1877.5|1871.5|1876.8|1870.8|10
1581954900000|2020-02-17 15:55:00|1877|1871|1875.5|1869.5|1877.6|1871.6|1875.5|1869.5|15
1581955200000|2020-02-17 16:00:00|1875.8|1869.8|1875.6|1869.6|1876.3|1870.3|1874.4|1868.4|22
1581955500000|2020-02-17 16:05:00|1875.5|1869.5|1875.3|1869.3|1876|1870|1875.3|1869.3|12
1581955800000|2020-02-17 16:10:00|1874.8|1868.8|1870|1864|1874.8|1868.8|1868.5|1862.5|24
1581956100000|2020-02-17 16:15:00|1870.3|1864.3|1876.3|1870.3|1876.3|1870.3|1869.3|1863.3|61
1581956400000|2020-02-17 16:20:00|1877.3|1871.3|1874|1868|1879.4|1873.4|1873.8|1867.8|51
1581956700000|2020-02-17 16:25:00|1873.8|1867.8|1871.5|1865.5|1874.8|1868.8|1870.9|1864.9|31
1581957000000|2020-02-17 16:30:00|1871.3|1865.3|1871.6|1865.6|1871.8|1865.8|1871|1865|13
1581957300000|2020-02-17 16:35:00|1871.9|1865.9|1872.5|1866.5|1872.8|1866.8|1871|1865|25
1581957600000|2020-02-17 16:40:00|1872.3|1866.3|1871.8|1865.8|1872.8|1866.8|1871.8|1865.8|9
1581957900000|2020-02-17 16:45:00|1871.5|1865.5|1871.8|1865.8|1871.8|1865.8|1871.5|1865.5|2
1581958200000|2020-02-17 16:50:00|1871.6|1865.6|1870.3|1864.3|1871.9|1865.9|1870.3|1864.3|8
1581958500000|2020-02-17 16:55:00|1870.5|1864.5|1873|1867|1873|1867|1870.5|1864.5|10
1581958800000|2020-02-17 17:00:00|1872.8|1866.8|1872.3|1866.3|1872.8|1866.8|1872.3|1866.3|3
1581959100000|2020-02-17 17:05:00|1872.5|1866.5|1873|1867|1873|1867|1872.5|1866.5|4
1581960000000|2020-02-17 17:20:00|1872.8|1866.8|1872|1866|1872.8|1866.8|1871.9|1865.9|6
1581960300000|2020-02-17 17:25:00|1871.9|1865.9|1872|1866|1872|1866|1871.9|1865.9|2
1581960600000|2020-02-17 17:30:00|1871.9|1865.9|1872|1866|1872|1866|1871.9|1865.9|2
1581961200000|2020-02-17 17:40:00|1872.5|1866.5|1871.3|1865.3|1872.5|1866.5|1871.3|1865.3|4
1581961500000|2020-02-17 17:45:00|1871.5|1865.5|1871.9|1865.9|1872.3|1866.3|1871.5|1865.5|7
1581961800000|2020-02-17 17:50:00|1871.8|1865.8|1868.8|1862.8|1871.8|1865.8|1868.8|1862.8|5
1581962100000|2020-02-17 17:55:00|1869.1|1863.1|1869.6|1863.6|1870.9|1864.9|1869.1|1863.1|13
1581987600000|2020-02-18 01:00:00|1873|1867|1871.5|1865.5|1873.6|1867.6|1871|1865|11
1581987900000|2020-02-18 01:05:00|1871.1|1865.1|1870.3|1864.3|1871.1|1865.1|1869.9|1863.9|7
1581988200000|2020-02-18 01:10:00|1870.5|1864.5|1870.8|1864.8|1870.8|1864.8|1870.5|1864.5|2
1581988500000|2020-02-18 01:15:00|1870.5|1864.5|1870.8|1864.8|1870.8|1864.8|1869.6|1863.6|9
1581988800000|2020-02-18 01:20:00|1872|1866|1872.9|1866.9|1872.9|1866.9|1872|1866|3
1581989100000|2020-02-18 01:25:00|1873|1867|1873|1867|1873|1867|1873|1867|1
1581989400000|2020-02-18 01:30:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1
1581989700000|2020-02-18 01:35:00|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1
1581990600000|2020-02-18 01:50:00|1872.4|1866.4|1870|1864|1873.1|1867.1|1869.5|1863.5|16
1581990900000|2020-02-18 01:55:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1870|1864|3
1581991200000|2020-02-18 02:00:00|1870.4|1864.4|1871.5|1865.5|1871.8|1865.8|1870.4|1864.4|8
1581991500000|2020-02-18 02:05:00|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1
1581991800000|2020-02-18 02:10:00|1870.9|1864.9|1871.6|1865.6|1871.6|1865.6|1870.6|1864.6|4
1581992100000|2020-02-18 02:15:00|1871.5|1865.5|1871.6|1865.6|1871.6|1865.6|1871.5|1865.5|2
1581992400000|2020-02-18 02:20:00|1871.5|1865.5|1871.4|1865.4|1871.5|1865.5|1871.4|1865.4|2
1581993000000|2020-02-18 02:30:00|1870.4|1864.4|1869.5|1863.5|1870.4|1864.4|1869.4|1863.4|3
1581993300000|2020-02-18 02:35:00|1869.4|1863.4|1869.3|1863.3|1869.4|1863.4|1869|1863|3
1581993600000|2020-02-18 02:40:00|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1
1581993900000|2020-02-18 02:45:00|1869.6|1863.6|1870.5|1864.5|1870.5|1864.5|1869.6|1863.6|3
1581994500000|2020-02-18 02:55:00|1870.4|1864.4|1869.1|1863.1|1870.4|1864.4|1869.1|1863.1|6
1581994800000|2020-02-18 03:00:00|1869.4|1863.4|1869.4|1863.4|1869.9|1863.9|1869.1|1863.1|6
1581995100000|2020-02-18 03:05:00|1869.6|1863.6|1869.6|1863.6|1869.6|1863.6|1869.6|1863.6|1
1581996000000|2020-02-18 03:20:00|1868.6|1862.6|1868|1862|1868.6|1862.6|1868|1862|4
1581996300000|2020-02-18 03:25:00|1868.1|1862.1|1868.6|1862.6|1868.8|1862.8|1868.1|1862.1|5
1581996900000|2020-02-18 03:35:00|1868.1|1862.1|1867.8|1861.8|1868.1|1862.1|1867.8|1861.8|3
1581997200000|2020-02-18 03:40:00|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1
1581997500000|2020-02-18 03:45:00|1867.8|1861.8|1867.8|1861.8|1867.8|1861.8|1867.8|1861.8|1
1581998400000|2020-02-18 04:00:00|1867.6|1861.6|1867.1|1861.1|1867.6|1861.6|1867.1|1861.1|4
1581998700000|2020-02-18 04:05:00|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1
1581999000000|2020-02-18 04:10:00|1866.6|1860.6|1866.5|1860.5|1866.6|1860.6|1865.8|1859.8|6
1581999300000|2020-02-18 04:15:00|1866.9|1860.9|1866.8|1860.8|1867.4|1861.4|1866.8|1860.8|4
1581999600000|2020-02-18 04:20:00|1866.9|1860.9|1866.5|1860.5|1867.5|1861.5|1866.5|1860.5|10
1581999900000|2020-02-18 04:25:00|1866.6|1860.6|1866.6|1860.6|1866.6|1860.6|1865.6|1859.6|7
1582000200000|2020-02-18 04:30:00|1866.8|1860.8|1868|1862|1868.4|1862.4|1866.8|1860.8|7
1582000500000|2020-02-18 04:35:00|1867.9|1861.9|1867.8|1861.8|1867.9|1861.9|1867.4|1861.4|4
1582000800000|2020-02-18 04:40:00|1867.9|1861.9|1866.6|1860.6|1867.9|1861.9|1866.6|1860.6|6
1582001100000|2020-02-18 04:45:00|1866.8|1860.8|1867.5|1861.5|1867.6|1861.6|1866.3|1860.3|9
1582001400000|2020-02-18 04:50:00|1867.6|1861.6|1867.1|1861.1|1867.6|1861.6|1866.6|1860.6|11
1582001700000|2020-02-18 04:55:00|1866.9|1860.9|1866.1|1860.1|1867.1|1861.1|1865.5|1859.5|7
1582002000000|2020-02-18 05:00:00|1866.3|1860.3|1865.4|1859.4|1866.3|1860.3|1865.4|1859.4|4
1582002300000|2020-02-18 05:05:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1582003500000|2020-02-18 05:25:00|1865.1|1859.1|1865.1|1859.1|1865.1|1859.1|1865.1|1859.1|1
1582003800000|2020-02-18 05:30:00|1864.8|1858.8|1865.8|1859.8|1866|1860|1864.8|1858.8|17
1582004100000|2020-02-18 05:35:00|1865.4|1859.4|1866.8|1860.8|1866.8|1860.8|1865.1|1859.1|8
1582004400000|2020-02-18 05:40:00|1867|1861|1868.9|1862.9|1868.9|1862.9|1867|1861|7
1582004700000|2020-02-18 05:45:00|1869.1|1863.1|1869.9|1863.9|1870|1864|1869.1|1863.1|3
1582005000000|2020-02-18 05:50:00|1870|1864|1870.8|1864.8|1870.8|1864.8|1870|1864|4
1582005300000|2020-02-18 05:55:00|1870.6|1864.6|1870.1|1864.1|1870.6|1864.6|1870.1|1864.1|5
1582005600000|2020-02-18 06:00:00|1870|1864|1872.1|1866.1|1872.1|1866.1|1869.4|1863.4|13
1582005900000|2020-02-18 06:05:00|1872.4|1866.4|1874.9|1868.9|1875.8|1869.8|1871.8|1865.8|37
1582006200000|2020-02-18 06:10:00|1874.6|1868.6|1872.9|1866.9|1874.9|1868.9|1872.1|1866.1|40
1582006500000|2020-02-18 06:15:00|1872.6|1866.6|1872.1|1866.1|1873|1867|1872|1866|33
1582006800000|2020-02-18 06:20:00|1872.4|1866.4|1872.5|1866.5|1874.3|1868.3|1871.5|1865.5|54
1582007100000|2020-02-18 06:25:00|1872.6|1866.6|1872.8|1866.8|1874.1|1868.1|1872.1|1866.1|53
1582007400000|2020-02-18 06:30:00|1873|1867|1873.1|1867.1|1873.4|1867.4|1872.6|1866.6|13
1582007700000|2020-02-18 06:35:00|1872.9|1866.9|1871|1865|1872.9|1866.9|1870.4|1864.4|10
1582008000000|2020-02-18 06:40:00|1871.1|1865.1|1870.9|1864.9|1871.9|1865.9|1870.9|1864.9|16
1582008300000|2020-02-18 06:45:00|1870.6|1864.6|1869.1|1863.1|1870.6|1864.6|1868.9|1862.9|12
1582008600000|2020-02-18 06:50:00|1869|1863|1867.1|1861.1|1869|1863|1866.1|1860.1|19
1582008900000|2020-02-18 06:55:00|1866.6|1860.6|1866.8|1860.8|1866.9|1860.9|1865.3|1859.3|10
1582009200000|2020-02-18 07:00:00|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1
1582009500000|2020-02-18 07:05:00|1867.1|1861.1|1867|1861|1867.1|1861.1|1867|1861|2
1582010100000|2020-02-18 07:15:00|1866.6|1860.6|1866.6|1860.6|1867.1|1861.1|1865.4|1859.4|10
1582010400000|2020-02-18 07:20:00|1865.9|1859.9|1865.5|1859.5|1865.9|1859.9|1865.4|1859.4|5
1582010700000|2020-02-18 07:25:00|1865.6|1859.6|1865.4|1859.4|1865.6|1859.6|1865.4|1859.4|2
1582011000000|2020-02-18 07:30:00|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1
1582011300000|2020-02-18 07:35:00|1865.5|1859.5|1865.9|1859.9|1865.9|1859.9|1865.4|1859.4|5
1582011600000|2020-02-18 07:40:00|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1865.5|1859.5|3
1582012200000|2020-02-18 07:50:00|1865.3|1859.3|1865.4|1859.4|1865.5|1859.5|1864.9|1858.9|8
1582012500000|2020-02-18 07:55:00|1865.3|1859.3|1864.8|1858.8|1865.3|1859.3|1864.6|1858.6|5
1582012800000|2020-02-18 08:00:00|1864.9|1858.9|1866.8|1860.8|1868.1|1862.1|1864.9|1858.9|14
1582013100000|2020-02-18 08:05:00|1867|1861|1866.1|1860.1|1867.5|1861.5|1865.4|1859.4|16
1582013400000|2020-02-18 08:10:00|1866.3|1860.3|1866.9|1860.9|1867.3|1861.3|1866.3|1860.3|6
1582013700000|2020-02-18 08:15:00|1867.1|1861.1|1865.3|1859.3|1867.1|1861.1|1865.3|1859.3|11
1582014000000|2020-02-18 08:20:00|1865|1859|1864.4|1858.4|1865|1859|1864|1858|7
1582014300000|2020-02-18 08:25:00|1864.6|1858.6|1863.3|1857.3|1864.6|1858.6|1863.3|1857.3|3
1582014600000|2020-02-18 08:30:00|1862.6|1856.6|1864.6|1858.6|1865.6|1859.6|1861.5|1855.5|24
1582014900000|2020-02-18 08:35:00|1864.5|1858.5|1864.9|1858.9|1865|1859|1864.5|1858.5|8
1582015200000|2020-02-18 08:40:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1
1582015500000|2020-02-18 08:45:00|1864.8|1858.8|1863.4|1857.4|1864.8|1858.8|1863.4|1857.4|6
1582015800000|2020-02-18 08:50:00|1863.3|1857.3|1863.4|1857.4|1863.4|1857.4|1863.3|1857.3|2
1582016100000|2020-02-18 08:55:00|1863.3|1857.3|1863|1857|1863.3|1857.3|1862.8|1856.8|7
1582016400000|2020-02-18 09:00:00|1862.5|1856.5|1861.1|1855.1|1862.5|1856.5|1859.3|1853.3|19
1582016700000|2020-02-18 09:05:00|1861.3|1855.3|1862.8|1856.8|1863.9|1857.9|1860.9|1854.9|25
1582017000000|2020-02-18 09:10:00|1862.5|1856.5|1861.3|1855.3|1862.5|1856.5|1861.3|1855.3|8
1582017300000|2020-02-18 09:15:00|1861.5|1855.5|1861|1855|1862.1|1856.1|1861|1855|12
1582017600000|2020-02-18 09:20:00|1861.5|1855.5|1862.4|1856.4|1863.1|1857.1|1861.5|1855.5|11
1582017900000|2020-02-18 09:25:00|1862|1856|1865.4|1859.4|1865.4|1859.4|1861.5|1855.5|20
1582018200000|2020-02-18 09:30:00|1865.1|1859.1|1863.8|1857.8|1865.4|1859.4|1863.8|1857.8|15
1582018500000|2020-02-18 09:35:00|1863.6|1857.6|1862.3|1856.3|1863.6|1857.6|1862.3|1856.3|9
1582018800000|2020-02-18 09:40:00|1862|1856|1860.3|1854.3|1862|1856|1860.3|1854.3|6
1582019100000|2020-02-18 09:45:00|1860.5|1854.5|1862|1856|1862|1856|1860.5|1854.5|12
1582019400000|2020-02-18 09:50:00|1861.8|1855.8|1861.3|1855.3|1861.8|1855.8|1861.1|1855.1|4
1582019700000|2020-02-18 09:55:00|1861.1|1855.1|1860.5|1854.5|1861.1|1855.1|1860.5|1854.5|8
1582020000000|2020-02-18 10:00:00|1859.8|1853.8|1856.5|1850.5|1859.8|1853.8|1856|1850|23
1582020300000|2020-02-18 10:05:00|1857.8|1851.8|1858.3|1852.3|1859|1853|1857.8|1851.8|6
1582020600000|2020-02-18 10:10:00|1858.1|1852.1|1857.6|1851.6|1858.6|1852.6|1857|1851|15
1582020900000|2020-02-18 10:15:00|1857.9|1851.9|1860.1|1854.1|1860.1|1854.1|1857.9|1851.9|11
1582021200000|2020-02-18 10:20:00|1860|1854|1857.5|1851.5|1860|1854|1857.5|1851.5|9
1582021500000|2020-02-18 10:25:00|1857.8|1851.8|1856.4|1850.4|1857.8|1851.8|1856.4|1850.4|14
1582021800000|2020-02-18 10:30:00|1856.8|1850.8|1858.4|1852.4|1858.4|1852.4|1856.8|1850.8|8
1582022100000|2020-02-18 10:35:00|1859.5|1853.5|1858.9|1852.9|1859.5|1853.5|1858.8|1852.8|5
1582022400000|2020-02-18 10:40:00|1858.6|1852.6|1856.9|1850.9|1858.6|1852.6|1856.8|1850.8|12
1582022700000|2020-02-18 10:45:00|1856.6|1850.6|1856.5|1850.5|1856.6|1850.6|1856.5|1850.5|2
1582023000000|2020-02-18 10:50:00|1856.8|1850.8|1857|1851|1857.4|1851.4|1856.8|1850.8|4
1582023300000|2020-02-18 10:55:00|1856.9|1850.9|1855.4|1849.4|1856.9|1850.9|1855.3|1849.3|7
1582023600000|2020-02-18 11:00:00|1855.5|1849.5|1855.5|1849.5|1856.5|1850.5|1855.5|1849.5|15
1582023900000|2020-02-18 11:05:00|1855.8|1849.8|1855.3|1849.3|1856|1850|1855.3|1849.3|11
1582024200000|2020-02-18 11:10:00|1855.5|1849.5|1856.5|1850.5|1856.5|1850.5|1855.3|1849.3|10
1582024500000|2020-02-18 11:15:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.8|1850.8|9
1582024800000|2020-02-18 11:20:00|1858.1|1852.1|1856.5|1850.5|1858.3|1852.3|1856.5|1850.5|6
1582025100000|2020-02-18 11:25:00|1856.3|1850.3|1856.8|1850.8|1856.8|1850.8|1855.3|1849.3|10
1582025400000|2020-02-18 11:30:00|1856.6|1850.6|1855.4|1849.4|1856.8|1850.8|1855.3|1849.3|13
1582025700000|2020-02-18 11:35:00|1856.1|1850.1|1856|1850|1856.4|1850.4|1856|1850|6
1582026000000|2020-02-18 11:40:00|1855.4|1849.4|1853.3|1847.3|1855.4|1849.4|1852.6|1846.6|10
1582026300000|2020-02-18 11:45:00|1853.5|1847.5|1854|1848|1854|1848|1853.3|1847.3|12
1582026600000|2020-02-18 11:50:00|1853.9|1847.9|1855.5|1849.5|1855.6|1849.6|1852.8|1846.8|10
1582026900000|2020-02-18 11:55:00|1855.4|1849.4|1855.5|1849.5|1857.3|1851.3|1855.4|1849.4|17
1582027200000|2020-02-18 12:00:00|1855.3|1849.3|1856.3|1850.3|1856.3|1850.3|1854.8|1848.8|8
1582027500000|2020-02-18 12:05:00|1856.8|1850.8|1855.8|1849.8|1857|1851|1855.8|1849.8|13
1582027800000|2020-02-18 12:10:00|1855.5|1849.5|1851.5|1845.5|1855.5|1849.5|1851.5|1845.5|8
1582028100000|2020-02-18 12:15:00|1851.6|1845.6|1853.4|1847.4|1853.8|1847.8|1851|1845|14
1582028400000|2020-02-18 12:20:00|1853.3|1847.3|1851|1845|1853.3|1847.3|1851|1845|11
1582028700000|2020-02-18 12:25:00|1851.1|1845.1|1854.5|1848.5|1854.6|1848.6|1850.4|1844.4|17
1582029000000|2020-02-18 12:30:00|1854.3|1848.3|1854.5|1848.5|1856|1850|1853|1847|42
1582029300000|2020-02-18 12:35:00|1854.6|1848.6|1852.4|1846.4|1856.8|1850.8|1852|1846|48
1582029600000|2020-02-18 12:40:00|1852.5|1846.5|1852|1846|1854|1848|1851.5|1845.5|37
1582029900000|2020-02-18 12:45:00|1852.3|1846.3|1850.6|1844.6|1855.3|1849.3|1850.5|1844.5|51
1582030200000|2020-02-18 12:50:00|1851.1|1845.1|1851.1|1845.1|1854.5|1848.5|1850.5|1844.5|42
1582030500000|2020-02-18 12:55:00|1851.3|1845.3|1850.5|1844.5|1851.5|1845.5|1850.3|1844.3|14
1582030800000|2020-02-18 13:00:00|1850.3|1844.3|1852.1|1846.1|1852.4|1846.4|1848.9|1842.9|34
1582031100000|2020-02-18 13:05:00|1852|1846|1852.1|1846.1|1852.1|1846.1|1850|1844|27
1582031400000|2020-02-18 13:10:00|1852.3|1846.3|1853.5|1847.5|1855|1849|1852.3|1846.3|21
1582031700000|2020-02-18 13:15:00|1853.6|1847.6|1852.1|1846.1|1853.8|1847.8|1851.5|1845.5|19
1582032000000|2020-02-18 13:20:00|1852.3|1846.3|1856.8|1850.8|1856.9|1850.9|1852.3|1846.3|36
1582032300000|2020-02-18 13:25:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1854.9|1848.9|35
1582032600000|2020-02-18 13:30:00|1856.6|1850.6|1855.8|1849.8|1858.1|1852.1|1855.3|1849.3|19
1582032900000|2020-02-18 13:35:00|1855.3|1849.3|1853.4|1847.4|1855.3|1849.3|1852|1846|13
1582033200000|2020-02-18 13:40:00|1853.3|1847.3|1853.5|1847.5|1853.5|1847.5|1853.3|1847.3|2
1582033500000|2020-02-18 13:45:00|1853.6|1847.6|1856.1|1850.1|1856.8|1850.8|1853.6|1847.6|18
1582033800000|2020-02-18 13:50:00|1856|1850|1857.4|1851.4|1858.3|1852.3|1856|1850|8
1582034100000|2020-02-18 13:55:00|1857.3|1851.3|1856.8|1850.8|1857.4|1851.4|1856.8|1850.8|4
1582034400000|2020-02-18 14:00:00|1857|1851|1857.8|1851.8|1857.9|1851.9|1856|1850|20
1582034700000|2020-02-18 14:05:00|1857.1|1851.1|1859.8|1853.8|1860.3|1854.3|1855|1849|44
1582035000000|2020-02-18 14:10:00|1860.1|1854.1|1858|1852|1860.3|1854.3|1857.5|1851.5|25
1582035300000|2020-02-18 14:15:00|1858.3|1852.3|1858.5|1852.5|1859.4|1853.4|1857|1851|28
1582035600000|2020-02-18 14:20:00|1858.8|1852.8|1857.5|1851.5|1862.3|1856.3|1857.5|1851.5|44
1582035900000|2020-02-18 14:25:00|1857.8|1851.8|1858.5|1852.5|1860.5|1854.5|1857.8|1851.8|29
1582036200000|2020-02-18 14:30:00|1858.4|1852.4|1862|1856|1862.8|1856.8|1858.4|1852.4|27
1582036500000|2020-02-18 14:35:00|1862.3|1856.3|1863.8|1857.8|1864.8|1858.8|1861|1855|32
1582036800000|2020-02-18 14:40:00|1864|1858|1864|1858|1865.8|1859.8|1863.8|1857.8|19
1582037100000|2020-02-18 14:45:00|1864.1|1858.1|1865.5|1859.5|1865.5|1859.5|1863.3|1857.3|27
1582037400000|2020-02-18 14:50:00|1865.8|1859.8|1865.8|1859.8|1868|1862|1865.8|1859.8|35
1582037700000|2020-02-18 14:55:00|1865.5|1859.5|1863.3|1857.3|1865.6|1859.6|1863.1|1857.1|43
1582038000000|2020-02-18 15:00:00|1863.6|1857.6|1866.9|1860.9|1867.8|1861.8|1862.4|1856.4|64
1582038300000|2020-02-18 15:05:00|1867.1|1861.1|1867.8|1861.8|1867.9|1861.9|1866.5|1860.5|25
1582038600000|2020-02-18 15:10:00|1867.6|1861.6|1866.9|1860.9|1868|1862|1865.6|1859.6|32
1582038900000|2020-02-18 15:15:00|1867|1861|1867.8|1861.8|1867.8|1861.8|1866.5|1860.5|24
1582039200000|2020-02-18 15:20:00|1867.9|1861.9|1869.4|1863.4|1869.8|1863.8|1867.8|1861.8|11
1582039500000|2020-02-18 15:25:00|1869.8|1863.8|1869.6|1863.6|1870.8|1864.8|1868.5|1862.5|28
1582039800000|2020-02-18 15:30:00|1869.9|1863.9|1874.1|1868.1|1875.1|1869.1|1868.8|1862.8|55
1582040100000|2020-02-18 15:35:00|1874.6|1868.6|1875.3|1869.3|1876.3|1870.3|1872.4|1866.4|54
1582040400000|2020-02-18 15:40:00|1875.8|1869.8|1875|1869|1876|1870|1874.3|1868.3|39
1582040700000|2020-02-18 15:45:00|1874.5|1868.5|1875.8|1869.8|1875.8|1869.8|1874.3|1868.3|19
1582041000000|2020-02-18 15:50:00|1875.4|1869.4|1874|1868|1875.8|1869.8|1874|1868|40
1582041300000|2020-02-18 15:55:00|1875|1869|1871.5|1865.5|1875.8|1869.8|1871.1|1865.1|48
1582041600000|2020-02-18 16:00:00|1871.4|1865.4|1870.3|1864.3|1871.4|1865.4|1866.8|1860.8|36
1582041900000|2020-02-18 16:05:00|1870.5|1864.5|1873|1867|1873|1867|1870.5|1864.5|11
1582042200000|2020-02-18 16:10:00|1873.1|1867.1|1883.9|1877.9|1884.1|1878.1|1873.1|1867.1|46
1582042500000|2020-02-18 16:15:00|1884.1|1878.1|1894.3|1888.3|1895|1889|1883.5|1877.5|148
1582042800000|2020-02-18 16:20:00|1894.8|1888.8|1896|1890|1899.1|1893.1|1893.5|1887.5|98
1582043100000|2020-02-18 16:25:00|1895.8|1889.8|1896|1890|1896.3|1890.3|1892.3|1886.3|52
1582043400000|2020-02-18 16:30:00|1895.8|1889.8|1897|1891|1897|1891|1894|1888|43
1582043700000|2020-02-18 16:35:00|1896.8|1890.8|1893.9|1887.9|1896.8|1890.8|1893.5|1887.5|27
1582044000000|2020-02-18 16:40:00|1893.6|1887.6|1895.3|1889.3|1895.3|1889.3|1893.5|1887.5|16
1582044300000|2020-02-18 16:45:00|1895.1|1889.1|1895.8|1889.8|1895.8|1889.8|1895.1|1889.1|12
1582044600000|2020-02-18 16:50:00|1895.5|1889.5|1893.8|1887.8|1895.5|1889.5|1893.8|1887.8|9
1582044900000|2020-02-18 16:55:00|1893.9|1887.9|1894|1888|1895|1889|1893.9|1887.9|12
1582045200000|2020-02-18 17:00:00|1893.8|1887.8|1893|1887|1894.3|1888.3|1893|1887|10
1582045500000|2020-02-18 17:05:00|1892.6|1886.6|1893.3|1887.3|1893.5|1887.5|1891.6|1885.6|27
1582045800000|2020-02-18 17:10:00|1893.5|1887.5|1893.5|1887.5|1893.8|1887.8|1893.3|1887.3|4
1582046100000|2020-02-18 17:15:00|1892.8|1886.8|1893.3|1887.3|1893.3|1887.3|1892.5|1886.5|5
1582046400000|2020-02-18 17:20:00|1893.5|1887.5|1894.8|1888.8|1894.8|1888.8|1893.5|1887.5|9
1582047000000|2020-02-18 17:30:00|1894.9|1888.9|1895.4|1889.4|1895.4|1889.4|1893.9|1887.9|18
1582047300000|2020-02-18 17:35:00|1894.4|1888.4|1894.3|1888.3|1894.4|1888.4|1894.3|1888.3|2
1582047600000|2020-02-18 17:40:00|1894.5|1888.5|1894.5|1888.5|1895.3|1889.3|1894.5|1888.5|5
1582047900000|2020-02-18 17:45:00|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1
1582048200000|2020-02-18 17:50:00|1894|1888|1893.3|1887.3|1894|1888|1892.8|1886.8|4
1582048500000|2020-02-18 17:55:00|1893.4|1887.4|1893.4|1887.4|1893.4|1887.4|1893.4|1887.4|1
1582074000000|2020-02-19 01:00:00|1895|1889|1894.9|1888.9|1895.1|1889.1|1894|1888|13
1582074300000|2020-02-19 01:05:00|1895.1|1889.1|1893.6|1887.6|1895.1|1889.1|1893.1|1887.1|31
1582074600000|2020-02-19 01:10:00|1893.4|1887.4|1894.4|1888.4|1894.6|1888.6|1892.1|1886.1|48
1582074900000|2020-02-19 01:15:00|1894.6|1888.6|1892.5|1886.5|1894.6|1888.6|1892.5|1886.5|12
1582075200000|2020-02-19 01:20:00|1892.6|1886.6|1894.1|1888.1|1894.1|1888.1|1891.3|1885.3|11
1582075500000|2020-02-19 01:25:00|1894.3|1888.3|1894|1888|1895.6|1889.6|1894|1888|23
1582075800000|2020-02-19 01:30:00|1894.1|1888.1|1893.1|1887.1|1894.3|1888.3|1892.5|1886.5|12
1582076100000|2020-02-19 01:35:00|1894.1|1888.1|1893.4|1887.4|1894.4|1888.4|1893.4|1887.4|5
1582076400000|2020-02-19 01:40:00|1893.3|1887.3|1893.3|1887.3|1893.3|1887.3|1893.3|1887.3|1
1582076700000|2020-02-19 01:45:00|1893.1|1887.1|1892.8|1886.8|1893.1|1887.1|1892.6|1886.6|5
1582077000000|2020-02-19 01:50:00|1893|1887|1893.1|1887.1|1893.4|1887.4|1892.5|1886.5|9
1582077300000|2020-02-19 01:55:00|1893.4|1887.4|1894.5|1888.5|1894.5|1888.5|1893.4|1887.4|3
1582077600000|2020-02-19 02:00:00|1894.8|1888.8|1894.6|1888.6|1895.4|1889.4|1894.6|1888.6|7
1582077900000|2020-02-19 02:05:00|1894.1|1888.1|1893.4|1887.4|1894.1|1888.1|1893.4|1887.4|5
1582078200000|2020-02-19 02:10:00|1893.5|1887.5|1894.4|1888.4|1894.4|1888.4|1893.5|1887.5|3
1582078500000|2020-02-19 02:15:00|1894.6|1888.6|1894.4|1888.4|1894.6|1888.6|1894.4|1888.4|2
1582078800000|2020-02-19 02:20:00|1894.6|1888.6|1894.6|1888.6|1894.9|1888.9|1894.4|1888.4|5
1582079400000|2020-02-19 02:30:00|1894.8|1888.8|1895.1|1889.1|1895.1|1889.1|1894.8|1888.8|2
1582079700000|2020-02-19 02:35:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1
1582080300000|2020-02-19 02:45:00|1894.3|1888.3|1893.4|1887.4|1894.3|1888.3|1893.4|1887.4|6
1582080600000|2020-02-19 02:50:00|1893.5|1887.5|1891.8|1885.8|1893.5|1887.5|1891.8|1885.8|6
1582080900000|2020-02-19 02:55:00|1891.9|1885.9|1891.4|1885.4|1892.9|1886.9|1891.4|1885.4|12
1582081200000|2020-02-19 03:00:00|1891.6|1885.6|1893.4|1887.4|1893.4|1887.4|1891.6|1885.6|14
1582081500000|2020-02-19 03:05:00|1893.5|1887.5|1893.5|1887.5|1893.5|1887.5|1893.5|1887.5|1
1582082100000|2020-02-19 03:15:00|1893.8|1887.8|1892.6|1886.6|1894.4|1888.4|1892.5|1886.5|9
1582082400000|2020-02-19 03:20:00|1892.4|1886.4|1891.6|1885.6|1892.4|1886.4|1891.6|1885.6|3
1582082700000|2020-02-19 03:25:00|1891.9|1885.9|1892.6|1886.6|1892.6|1886.6|1891.3|1885.3|12
1582083000000|2020-02-19 03:30:00|1892.8|1886.8|1892.6|1886.6|1892.8|1886.8|1892.1|1886.1|8
1582083300000|2020-02-19 03:35:00|1892.4|1886.4|1892.4|1886.4|1892.6|1886.6|1892.1|1886.1|8
1582083600000|2020-02-19 03:40:00|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1892.4|1886.4|3
1582083900000|2020-02-19 03:45:00|1892.9|1886.9|1892.6|1886.6|1893.1|1887.1|1892.6|1886.6|4
1582084200000|2020-02-19 03:50:00|1892.5|1886.5|1893|1887|1893|1887|1892.5|1886.5|8
1582084500000|2020-02-19 03:55:00|1892.6|1886.6|1893.4|1887.4|1893.6|1887.6|1892.4|1886.4|21
1582084800000|2020-02-19 04:00:00|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1
1582085400000|2020-02-19 04:10:00|1893.5|1887.5|1893.4|1887.4|1893.5|1887.5|1893.4|1887.4|2
1582085700000|2020-02-19 04:15:00|1893.6|1887.6|1893.5|1887.5|1893.6|1887.6|1893.5|1887.5|6
1582086000000|2020-02-19 04:20:00|1893.6|1887.6|1893.6|1887.6|1893.8|1887.8|1893.6|1887.6|3
1582087500000|2020-02-19 04:45:00|1893.9|1887.9|1894.1|1888.1|1894.1|1888.1|1893.6|1887.6|5
1582088100000|2020-02-19 04:55:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|3
1582088400000|2020-02-19 05:00:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|2
1582088700000|2020-02-19 05:05:00|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1582089000000|2020-02-19 05:10:00|1896|1890|1895.6|1889.6|1896|1890|1894.9|1888.9|7
1582089300000|2020-02-19 05:15:00|1895.1|1889.1|1892.9|1886.9|1895.1|1889.1|1892.9|1886.9|4
1582089600000|2020-02-19 05:20:00|1892.6|1886.6|1891.9|1885.9|1892.6|1886.6|1891.9|1885.9|5
1582089900000|2020-02-19 05:25:00|1892.3|1886.3|1892.6|1886.6|1893|1887|1892.3|1886.3|6
1582090200000|2020-02-19 05:30:00|1892.8|1886.8|1892.9|1886.9|1893|1887|1891.6|1885.6|14
1582090800000|2020-02-19 05:40:00|1893|1887|1891.3|1885.3|1893|1887|1890.9|1884.9|7
1582091100000|2020-02-19 05:45:00|1891.4|1885.4|1891.8|1885.8|1891.9|1885.9|1891.1|1885.1|9
1582091400000|2020-02-19 05:50:00|1891.6|1885.6|1891.3|1885.3|1892.1|1886.1|1891.3|1885.3|15
1582091700000|2020-02-19 05:55:00|1891.9|1885.9|1891.6|1885.6|1892.1|1886.1|1891.6|1885.6|6
1582092000000|2020-02-19 06:00:00|1891.4|1885.4|1891|1885|1891.4|1885.4|1890.6|1884.6|9
1582092300000|2020-02-19 06:05:00|1891.1|1885.1|1891|1885|1891.1|1885.1|1891|1885|2
1582092600000|2020-02-19 06:10:00|1890.9|1884.9|1891.4|1885.4|1891.6|1885.6|1890.6|1884.6|9
1582092900000|2020-02-19 06:15:00|1891.1|1885.1|1889.6|1883.6|1891.1|1885.1|1889.6|1883.6|10
1582093200000|2020-02-19 06:20:00|1889.9|1883.9|1890.4|1884.4|1890.9|1884.9|1889.9|1883.9|8
1582093500000|2020-02-19 06:25:00|1890.6|1884.6|1890.8|1884.8|1890.9|1884.9|1890.6|1884.6|3
1582093800000|2020-02-19 06:30:00|1890.5|1884.5|1890.8|1884.8|1891.3|1885.3|1890.5|1884.5|4
1582094100000|2020-02-19 06:35:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1582094400000|2020-02-19 06:40:00|1890.8|1884.8|1890.8|1884.8|1890.9|1884.9|1890.1|1884.1|9
1582094700000|2020-02-19 06:45:00|1890.6|1884.6|1890.8|1884.8|1890.8|1884.8|1890.6|1884.6|2
1582095000000|2020-02-19 06:50:00|1890.5|1884.5|1889.8|1883.8|1890.5|1884.5|1889.4|1883.4|6
1582095600000|2020-02-19 07:00:00|1889.4|1883.4|1889.4|1883.4|1889.9|1883.9|1889.4|1883.4|7
1582095900000|2020-02-19 07:05:00|1889.5|1883.5|1889.3|1883.3|1889.9|1883.9|1889.3|1883.3|8
1582096200000|2020-02-19 07:10:00|1889|1883|1889.1|1883.1|1889.1|1883.1|1888.9|1882.9|3
1582096500000|2020-02-19 07:15:00|1889.4|1883.4|1889.8|1883.8|1889.8|1883.8|1889.4|1883.4|3
1582096800000|2020-02-19 07:20:00|1890.1|1884.1|1893.4|1887.4|1895.1|1889.1|1890.1|1884.1|19
1582097100000|2020-02-19 07:25:00|1893.3|1887.3|1892.5|1886.5|1893.3|1887.3|1892.5|1886.5|5
1582097400000|2020-02-19 07:30:00|1892.4|1886.4|1892.9|1886.9|1892.9|1886.9|1892.1|1886.1|7
1582097700000|2020-02-19 07:35:00|1892.6|1886.6|1890.6|1884.6|1892.6|1886.6|1890.6|1884.6|5
1582098000000|2020-02-19 07:40:00|1890.9|1884.9|1891.5|1885.5|1891.9|1885.9|1890.9|1884.9|7
1582098300000|2020-02-19 07:45:00|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1
1582098900000|2020-02-19 07:55:00|1891.9|1885.9|1892.3|1886.3|1893|1887|1891.5|1885.5|12
1582099200000|2020-02-19 08:00:00|1892.1|1886.1|1889.3|1883.3|1892.3|1886.3|1889|1883|27
1582099500000|2020-02-19 08:05:00|1889.4|1883.4|1888.3|1882.3|1891.1|1885.1|1887.9|1881.9|22
1582099800000|2020-02-19 08:10:00|1888.5|1882.5|1888.4|1882.4|1888.8|1882.8|1888.1|1882.1|16
1582100100000|2020-02-19 08:15:00|1888.5|1882.5|1890.6|1884.6|1890.6|1884.6|1888.5|1882.5|11
1582100400000|2020-02-19 08:20:00|1890.9|1884.9|1892.3|1886.3|1892.3|1886.3|1890.9|1884.9|8
1582100700000|2020-02-19 08:25:00|1892|1886|1892|1886|1892|1886|1892|1886|1
1582101000000|2020-02-19 08:30:00|1891.8|1885.8|1892|1886|1892.4|1886.4|1891.8|1885.8|9
1582101300000|2020-02-19 08:35:00|1891.9|1885.9|1891|1885|1891.9|1885.9|1891|1885|6
1582101600000|2020-02-19 08:40:00|1891.3|1885.3|1891.8|1885.8|1891.8|1885.8|1891.3|1885.3|3
1582101900000|2020-02-19 08:45:00|1891.6|1885.6|1891.9|1885.9|1891.9|1885.9|1891|1885|7
1582102200000|2020-02-19 08:50:00|1891.8|1885.8|1891.9|1885.9|1891.9|1885.9|1891.6|1885.6|4
1582102500000|2020-02-19 08:55:00|1892|1886|1892|1886|1892|1886|1892|1886|1
1582102800000|2020-02-19 09:00:00|1891.8|1885.8|1886.9|1880.9|1891.8|1885.8|1885.8|1879.8|76
1582103100000|2020-02-19 09:05:00|1886.6|1880.6|1886.3|1880.3|1886.8|1880.8|1886.1|1880.1|11
1582103400000|2020-02-19 09:10:00|1886.5|1880.5|1886.8|1880.8|1887.4|1881.4|1886.3|1880.3|15
1582103700000|2020-02-19 09:15:00|1887|1881|1891.1|1885.1|1891.3|1885.3|1887|1881|13
1582104000000|2020-02-19 09:20:00|1891.3|1885.3|1891|1885|1893.3|1887.3|1891|1885|12
1582104300000|2020-02-19 09:25:00|1890.8|1884.8|1888.8|1882.8|1890.8|1884.8|1888.8|1882.8|9
1582104600000|2020-02-19 09:30:00|1888.9|1882.9|1889|1883|1889|1883|1888.9|1882.9|2
1582104900000|2020-02-19 09:35:00|1889.8|1883.8|1892.3|1886.3|1892.3|1886.3|1889.8|1883.8|15
1582105200000|2020-02-19 09:40:00|1892.5|1886.5|1892.3|1886.3|1892.8|1886.8|1892.3|1886.3|7
1582105500000|2020-02-19 09:45:00|1892|1886|1891|1885|1892|1886|1890.5|1884.5|6
1582105800000|2020-02-19 09:50:00|1890.9|1884.9|1891.3|1885.3|1891.4|1885.4|1890.9|1884.9|4
1582106100000|2020-02-19 09:55:00|1890.5|1884.5|1890.3|1884.3|1890.5|1884.5|1889.5|1883.5|11
1582106400000|2020-02-19 10:00:00|1890.5|1884.5|1891|1885|1891|1885|1890.5|1884.5|5
1582106700000|2020-02-19 10:05:00|1891.8|1885.8|1889.5|1883.5|1891.9|1885.9|1889.5|1883.5|11
1582107000000|2020-02-19 10:10:00|1889.8|1883.8|1889.5|1883.5|1889.8|1883.8|1889.5|1883.5|5
1582107300000|2020-02-19 10:15:00|1889.8|1883.8|1887|1881|1889.8|1883.8|1887|1881|12
1582107600000|2020-02-19 10:20:00|1886.8|1880.8|1886|1880|1887.8|1881.8|1886|1880|13
1582107900000|2020-02-19 10:25:00|1885.8|1879.8|1884.8|1878.8|1885.8|1879.8|1884.3|1878.3|11
1582108200000|2020-02-19 10:30:00|1884.9|1878.9|1882.6|1876.6|1885|1879|1882.3|1876.3|21
1582108500000|2020-02-19 10:35:00|1882.8|1876.8|1884.5|1878.5|1884.8|1878.8|1882.8|1876.8|12
1582108800000|2020-02-19 10:40:00|1884.6|1878.6|1882.8|1876.8|1884.8|1878.8|1882.8|1876.8|12
1582109100000|2020-02-19 10:45:00|1882.5|1876.5|1882.3|1876.3|1882.5|1876.5|1881.8|1875.8|5
1582109400000|2020-02-19 10:50:00|1882|1876|1882.3|1876.3|1882.3|1876.3|1882|1876|2
1582109700000|2020-02-19 10:55:00|1882.5|1876.5|1882.6|1876.6|1882.6|1876.6|1882.5|1876.5|2
1582110000000|2020-02-19 11:00:00|1882.5|1876.5|1880.5|1874.5|1882.5|1876.5|1880.5|1874.5|10
1582110300000|2020-02-19 11:05:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1879.3|1873.3|9
1582110600000|2020-02-19 11:10:00|1880.1|1874.1|1877.8|1871.8|1880.1|1874.1|1877.5|1871.5|8
1582110900000|2020-02-19 11:15:00|1877.5|1871.5|1876.6|1870.6|1877.5|1871.5|1876.1|1870.1|10
1582111200000|2020-02-19 11:20:00|1876.8|1870.8|1876.6|1870.6|1876.8|1870.8|1876.6|1870.6|2
1582111500000|2020-02-19 11:25:00|1876.5|1870.5|1877|1871|1877.3|1871.3|1876.1|1870.1|11
1582111800000|2020-02-19 11:30:00|1877.3|1871.3|1878.9|1872.9|1879.1|1873.1|1877.3|1871.3|9
1582112100000|2020-02-19 11:35:00|1878.8|1872.8|1878.9|1872.9|1878.9|1872.9|1878.6|1872.6|3
1582112400000|2020-02-19 11:40:00|1878.6|1872.6|1879.3|1873.3|1880.1|1874.1|1878.6|1872.6|9
1582113000000|2020-02-19 11:50:00|1879.4|1873.4|1882.9|1876.9|1883.3|1877.3|1879.4|1873.4|19
1582113300000|2020-02-19 11:55:00|1883|1877|1884.1|1878.1|1884.3|1878.3|1883|1877|12
1582113600000|2020-02-19 12:00:00|1884.3|1878.3|1885|1879|1886|1880|1884.1|1878.1|11
1582113900000|2020-02-19 12:05:00|1884.8|1878.8|1885.4|1879.4|1885.4|1879.4|1884.8|1878.8|5
1582114200000|2020-02-19 12:10:00|1884.8|1878.8|1883.8|1877.8|1884.8|1878.8|1883.8|1877.8|9
1582114500000|2020-02-19 12:15:00|1884|1878|1883.8|1877.8|1884.3|1878.3|1883.5|1877.5|17
1582115400000|2020-02-19 12:30:00|1883.9|1877.9|1882.5|1876.5|1883.9|1877.9|1882.3|1876.3|10
1582115700000|2020-02-19 12:35:00|1882.4|1876.4|1884.1|1878.1|1884.5|1878.5|1882.3|1876.3|13
1582116000000|2020-02-19 12:40:00|1884|1878|1883.9|1877.9|1884|1878|1883.5|1877.5|8
1582116300000|2020-02-19 12:45:00|1884|1878|1880.8|1874.8|1884|1878|1880.6|1874.6|13
1582116600000|2020-02-19 12:50:00|1881|1875|1879.8|1873.8|1882|1876|1878.5|1872.5|28
1582116900000|2020-02-19 12:55:00|1880|1874|1877.8|1871.8|1880.3|1874.3|1877.8|1871.8|28
1582117200000|2020-02-19 13:00:00|1877.6|1871.6|1878|1872|1878.5|1872.5|1876.5|1870.5|24
1582117500000|2020-02-19 13:05:00|1877.3|1871.3|1874|1868|1877.4|1871.4|1874|1868|17
1582117800000|2020-02-19 13:10:00|1874.8|1868.8|1875.8|1869.8|1876|1870|1874.3|1868.3|18
1582118100000|2020-02-19 13:15:00|1875.9|1869.9|1875.1|1869.1|1876|1870|1875.1|1869.1|14
1582118400000|2020-02-19 13:20:00|1875.3|1869.3|1874.5|1868.5|1875.5|1869.5|1874|1868|14
1582118700000|2020-02-19 13:25:00|1874.4|1868.4|1871.9|1865.9|1874.4|1868.4|1870.6|1864.6|26
1582119000000|2020-02-19 13:30:00|1871|1865|1865.8|1859.8|1871|1865|1865.8|1859.8|38
1582119300000|2020-02-19 13:35:00|1866.3|1860.3|1861.5|1855.5|1866.3|1860.3|1860|1854|53
1582119600000|2020-02-19 13:40:00|1861.4|1855.4|1861.9|1855.9|1862.8|1856.8|1861.3|1855.3|28
1582119900000|2020-02-19 13:45:00|1861.8|1855.8|1857|1851|1861.8|1855.8|1855.6|1849.6|58
1582120200000|2020-02-19 13:50:00|1857.3|1851.3|1859.8|1853.8|1860.1|1854.1|1857.1|1851.1|30
1582120500000|2020-02-19 13:55:00|1859.3|1853.3|1858.8|1852.8|1860|1854|1856.8|1850.8|33
1582120800000|2020-02-19 14:00:00|1859.8|1853.8|1861|1855|1862.5|1856.5|1859.4|1853.4|34
1582121100000|2020-02-19 14:05:00|1860.9|1854.9|1861.6|1855.6|1862.5|1856.5|1860.5|1854.5|30
1582121400000|2020-02-19 14:10:00|1861.8|1855.8|1861.5|1855.5|1864.8|1858.8|1861.4|1855.4|33
1582121700000|2020-02-19 14:15:00|1861.3|1855.3|1860.9|1854.9|1861.5|1855.5|1859.8|1853.8|11
1582122000000|2020-02-19 14:20:00|1861|1855|1862|1856|1862|1856|1860.9|1854.9|11
1582122300000|2020-02-19 14:25:00|1862.3|1856.3|1865.3|1859.3|1866.8|1860.8|1862.3|1856.3|25
1582122600000|2020-02-19 14:30:00|1864.8|1858.8|1864.5|1858.5|1865.1|1859.1|1863.3|1857.3|16
1582122900000|2020-02-19 14:35:00|1864.8|1858.8|1868.8|1862.8|1869.1|1863.1|1864.5|1858.5|22
1582123200000|2020-02-19 14:40:00|1869|1863|1862.5|1856.5|1869|1863|1862.5|1856.5|31
1582123500000|2020-02-19 14:45:00|1862.6|1856.6|1862.5|1856.5|1863.6|1857.6|1861.6|1855.6|18
1582123800000|2020-02-19 14:50:00|1862.3|1856.3|1862.1|1856.1|1862.5|1856.5|1861.6|1855.6|13
1582124100000|2020-02-19 14:55:00|1861.9|1855.9|1859.3|1853.3|1861.9|1855.9|1858.1|1852.1|24
1582124400000|2020-02-19 15:00:00|1858.8|1852.8|1858.3|1852.3|1859.3|1853.3|1858.3|1852.3|26
1582124700000|2020-02-19 15:05:00|1858.4|1852.4|1857.5|1851.5|1858.5|1852.5|1857.5|1851.5|16
1582125000000|2020-02-19 15:10:00|1857.8|1851.8|1856.6|1850.6|1858|1852|1856.4|1850.4|10
1582125300000|2020-02-19 15:15:00|1856.4|1850.4|1856.6|1850.6|1857|1851|1856.3|1850.3|9
1582125600000|2020-02-19 15:20:00|1856.8|1850.8|1858.1|1852.1|1858.4|1852.4|1856.8|1850.8|26
1582125900000|2020-02-19 15:25:00|1858|1852|1858|1852|1859.1|1853.1|1857.3|1851.3|14
1582126200000|2020-02-19 15:30:00|1858.3|1852.3|1859.6|1853.6|1860|1854|1858|1852|26
1582126500000|2020-02-19 15:35:00|1859.3|1853.3|1856.9|1850.9|1859.5|1853.5|1856.5|1850.5|42
1582126800000|2020-02-19 15:40:00|1856.8|1850.8|1857|1851|1857.5|1851.5|1856.8|1850.8|9
1582127100000|2020-02-19 15:45:00|1856.9|1850.9|1855|1849|1856.9|1850.9|1853.5|1847.5|34
1582127400000|2020-02-19 15:50:00|1855.5|1849.5|1861.9|1855.9|1861.9|1855.9|1854.9|1848.9|35
1582127700000|2020-02-19 15:55:00|1861.8|1855.8|1874.4|1868.4|1874.6|1868.6|1861.8|1855.8|119
1582128000000|2020-02-19 16:00:00|1874.3|1868.3|1877.3|1871.3|1877.5|1871.5|1873.1|1867.1|67
1582128300000|2020-02-19 16:05:00|1876.8|1870.8|1882|1876|1884.5|1878.5|1876.8|1870.8|59
1582128600000|2020-02-19 16:10:00|1882.1|1876.1|1880.9|1874.9|1886|1880|1880.6|1874.6|42
1582128900000|2020-02-19 16:15:00|1880.8|1874.8|1884|1878|1886.3|1880.3|1879.5|1873.5|115
1582129200000|2020-02-19 16:20:00|1883|1877|1885.9|1879.9|1886.3|1880.3|1880.6|1874.6|44
1582129500000|2020-02-19 16:25:00|1885.8|1879.8|1881.3|1875.3|1885.8|1879.8|1881.3|1875.3|16
1582129800000|2020-02-19 16:30:00|1881.8|1875.8|1881|1875|1882.8|1876.8|1881|1875|10
1582130100000|2020-02-19 16:35:00|1880.5|1874.5|1880|1874|1880.5|1874.5|1879.8|1873.8|5
1582130400000|2020-02-19 16:40:00|1880.3|1874.3|1878.1|1872.1|1880.3|1874.3|1877.1|1871.1|16
1582130700000|2020-02-19 16:45:00|1877.8|1871.8|1876.3|1870.3|1877.8|1871.8|1875.8|1869.8|11
1582131000000|2020-02-19 16:50:00|1876.1|1870.1|1876.1|1870.1|1876.1|1870.1|1875.6|1869.6|6
1582131300000|2020-02-19 16:55:00|1876.5|1870.5|1879.3|1873.3|1879.8|1873.8|1876.5|1870.5|12
1582131600000|2020-02-19 17:00:00|1879.5|1873.5|1881.3|1875.3|1881.5|1875.5|1879.5|1873.5|7
1582131900000|2020-02-19 17:05:00|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1
1582132500000|2020-02-19 17:15:00|1881.8|1875.8|1881.5|1875.5|1881.8|1875.8|1881.5|1875.5|2
1582132800000|2020-02-19 17:20:00|1881.6|1875.6|1879.8|1873.8|1881.6|1875.6|1879.8|1873.8|5
1582133100000|2020-02-19 17:25:00|1879.4|1873.4|1879.3|1873.3|1879.8|1873.8|1879.3|1873.3|4
1582133400000|2020-02-19 17:30:00|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1
1582133700000|2020-02-19 17:35:00|1879.3|1873.3|1879.5|1873.5|1879.5|1873.5|1879.3|1873.3|2
1582134000000|2020-02-19 17:40:00|1879.8|1873.8|1879.4|1873.4|1879.8|1873.8|1879.4|1873.4|2
1582134300000|2020-02-19 17:45:00|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1
1582134600000|2020-02-19 17:50:00|1879.4|1873.4|1880|1874|1880.3|1874.3|1879.4|1873.4|4
1582134900000|2020-02-19 17:55:00|1880.1|1874.1|1880.4|1874.4|1880.5|1874.5|1879.9|1873.9|8
1582160400000|2020-02-20 01:00:00|1879.8|1873.8|1881.9|1875.9|1881.9|1875.9|1879.8|1873.8|9
1582160700000|2020-02-20 01:05:00|1882.1|1876.1|1880.6|1874.6|1883|1877|1880.4|1874.4|20
1582161000000|2020-02-20 01:10:00|1881.1|1875.1|1882.1|1876.1|1882.8|1876.8|1881|1875|19
1582161300000|2020-02-20 01:15:00|1881.9|1875.9|1881.9|1875.9|1881.9|1875.9|1881.9|1875.9|1
1582161600000|2020-02-20 01:20:00|1881.8|1875.8|1881.4|1875.4|1881.8|1875.8|1881.4|1875.4|4
1582161900000|2020-02-20 01:25:00|1881.5|1875.5|1881.6|1875.6|1881.6|1875.6|1881.5|1875.5|2
1582162200000|2020-02-20 01:30:00|1881.4|1875.4|1880.9|1874.9|1881.4|1875.4|1880.8|1874.8|4
1582163700000|2020-02-20 01:55:00|1881.6|1875.6|1882.5|1876.5|1884|1878|1881.6|1875.6|10
1582164000000|2020-02-20 02:00:00|1883|1877|1882.1|1876.1|1884.1|1878.1|1882.1|1876.1|7
1582164300000|2020-02-20 02:05:00|1881.9|1875.9|1880.4|1874.4|1881.9|1875.9|1880.4|1874.4|10
1582164600000|2020-02-20 02:10:00|1880.9|1874.9|1881.5|1875.5|1882.3|1876.3|1880.4|1874.4|8
1582165200000|2020-02-20 02:20:00|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1881.4|1875.4|1
1582165800000|2020-02-20 02:30:00|1881.3|1875.3|1880.1|1874.1|1881.5|1875.5|1879.9|1873.9|12
1582166100000|2020-02-20 02:35:00|1879.9|1873.9|1877.9|1871.9|1880.9|1874.9|1876.4|1870.4|58
1582166400000|2020-02-20 02:40:00|1878|1872|1876.6|1870.6|1879.9|1873.9|1876.3|1870.3|21
1582166700000|2020-02-20 02:45:00|1875.8|1869.8|1872.8|1866.8|1875.8|1869.8|1872.8|1866.8|15
1582167000000|2020-02-20 02:50:00|1872.9|1866.9|1873.9|1867.9|1873.9|1867.9|1872.9|1866.9|5
1582167300000|2020-02-20 02:55:00|1873.4|1867.4|1873.9|1867.9|1873.9|1867.9|1873.4|1867.4|3
1582167600000|2020-02-20 03:00:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1872.9|1866.9|7
1582167900000|2020-02-20 03:05:00|1873.6|1867.6|1874.1|1868.1|1874.6|1868.6|1873.6|1867.6|7
1582168200000|2020-02-20 03:10:00|1873.9|1867.9|1873.9|1867.9|1873.9|1867.9|1873.8|1867.8|3
1582168500000|2020-02-20 03:15:00|1874.1|1868.1|1874.5|1868.5|1874.5|1868.5|1874.1|1868.1|3
1582168800000|2020-02-20 03:20:00|1874.3|1868.3|1874.1|1868.1|1874.3|1868.3|1874.1|1868.1|2
1582169100000|2020-02-20 03:25:00|1874.4|1868.4|1874.8|1868.8|1875.3|1869.3|1874.4|1868.4|9
1582169400000|2020-02-20 03:30:00|1874.5|1868.5|1874|1868|1874.5|1868.5|1874|1868|3
1582169700000|2020-02-20 03:35:00|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1
1582170000000|2020-02-20 03:40:00|1874.3|1868.3|1874.4|1868.4|1874.4|1868.4|1873.9|1867.9|5
1582170300000|2020-02-20 03:45:00|1874.5|1868.5|1874.3|1868.3|1874.5|1868.5|1874.3|1868.3|2
1582170600000|2020-02-20 03:50:00|1874.1|1868.1|1873.9|1867.9|1874.1|1868.1|1873.9|1867.9|2
1582171500000|2020-02-20 04:05:00|1873.5|1867.5|1873.5|1867.5|1873.5|1867.5|1873.5|1867.5|1
1582172400000|2020-02-20 04:20:00|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1
1582173300000|2020-02-20 04:35:00|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1
1582175100000|2020-02-20 05:05:00|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1
1582175400000|2020-02-20 05:10:00|1872.6|1866.6|1872.9|1866.9|1872.9|1866.9|1872.6|1866.6|5
1582176300000|2020-02-20 05:25:00|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1
1582176600000|2020-02-20 05:30:00|1873|1867|1873|1867|1873|1867|1873|1867|1
1582176900000|2020-02-20 05:35:00|1872.9|1866.9|1872.9|1866.9|1872.9|1866.9|1872.9|1866.9|1
1582177200000|2020-02-20 05:40:00|1873.9|1867.9|1874.6|1868.6|1874.6|1868.6|1873.9|1867.9|3
1582178100000|2020-02-20 05:55:00|1874.4|1868.4|1874.3|1868.3|1874.4|1868.4|1874.3|1868.3|2
1582178400000|2020-02-20 06:00:00|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1
1582178700000|2020-02-20 06:05:00|1874.4|1868.4|1874.1|1868.1|1874.8|1868.8|1874.1|1868.1|8
1582179000000|2020-02-20 06:10:00|1874.3|1868.3|1874.1|1868.1|1874.3|1868.3|1873.9|1867.9|3
1582179300000|2020-02-20 06:15:00|1874.4|1868.4|1874.8|1868.8|1874.8|1868.8|1874.4|1868.4|3
1582179600000|2020-02-20 06:20:00|1875.1|1869.1|1874.8|1868.8|1875.4|1869.4|1873.6|1867.6|24
1582179900000|2020-02-20 06:25:00|1874.9|1868.9|1876.5|1870.5|1876.5|1870.5|1874|1868|25
1582180200000|2020-02-20 06:30:00|1876.6|1870.6|1877.1|1871.1|1877.1|1871.1|1876.4|1870.4|6
1582180500000|2020-02-20 06:35:00|1877|1871|1877.1|1871.1|1877.1|1871.1|1876.8|1870.8|5
1582180800000|2020-02-20 06:40:00|1877|1871|1878.6|1872.6|1878.9|1872.9|1877|1871|6
1582181100000|2020-02-20 06:45:00|1878.8|1872.8|1878.3|1872.3|1878.8|1872.8|1878.3|1872.3|2
1582181400000|2020-02-20 06:50:00|1878.1|1872.1|1879.1|1873.1|1879.1|1873.1|1878.1|1872.1|2
1582181700000|2020-02-20 06:55:00|1879.5|1873.5|1879.5|1873.5|1879.5|1873.5|1879.5|1873.5|1
1582182000000|2020-02-20 07:00:00|1879.4|1873.4|1879.8|1873.8|1879.8|1873.8|1879.4|1873.4|4
1582182300000|2020-02-20 07:05:00|1879.9|1873.9|1879.3|1873.3|1879.9|1873.9|1878.5|1872.5|6
1582182600000|2020-02-20 07:10:00|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1
1582182900000|2020-02-20 07:15:00|1878.6|1872.6|1876.9|1870.9|1878.6|1872.6|1876.9|1870.9|4
1582183200000|2020-02-20 07:20:00|1876.6|1870.6|1874.6|1868.6|1876.6|1870.6|1874.6|1868.6|3
1582183500000|2020-02-20 07:25:00|1873|1867|1872.3|1866.3|1873|1867|1872.1|1866.1|7
1582183800000|2020-02-20 07:30:00|1871.9|1865.9|1872.1|1866.1|1872.1|1866.1|1871.3|1865.3|7
1582184400000|2020-02-20 07:40:00|1872.3|1866.3|1872.1|1866.1|1872.3|1866.3|1872.1|1866.1|2
1582184700000|2020-02-20 07:45:00|1872.3|1866.3|1872.3|1866.3|1872.3|1866.3|1872.3|1866.3|1
1582185000000|2020-02-20 07:50:00|1872|1866|1871.6|1865.6|1872.1|1866.1|1871.6|1865.6|4
1582185600000|2020-02-20 08:00:00|1871.8|1865.8|1871.8|1865.8|1871.8|1865.8|1871.6|1865.6|3
1582185900000|2020-02-20 08:05:00|1871.5|1865.5|1871.5|1865.5|1871.6|1865.6|1871.1|1865.1|6
1582186200000|2020-02-20 08:10:00|1871.4|1865.4|1871.3|1865.3|1872|1866|1870.8|1864.8|12
1582186500000|2020-02-20 08:15:00|1871.1|1865.1|1871|1865|1871.8|1865.8|1870.8|1864.8|13
1582186800000|2020-02-20 08:20:00|1871.1|1865.1|1869.1|1863.1|1871.1|1865.1|1868.9|1862.9|17
1582187100000|2020-02-20 08:25:00|1868.9|1862.9|1868.1|1862.1|1868.9|1862.9|1867.8|1861.8|11
1582187400000|2020-02-20 08:30:00|1867.6|1861.6|1868|1862|1868.3|1862.3|1867.6|1861.6|7
1582187700000|2020-02-20 08:35:00|1867.9|1861.9|1868|1862|1868|1862|1866.8|1860.8|9
1582188000000|2020-02-20 08:40:00|1869.3|1863.3|1869.8|1863.8|1870|1864|1869.3|1863.3|7
1582188300000|2020-02-20 08:45:00|1869.5|1863.5|1870|1864|1870|1864|1869|1863|10
1582188600000|2020-02-20 08:50:00|1869.8|1863.8|1869.3|1863.3|1870.3|1864.3|1869.3|1863.3|11
1582188900000|2020-02-20 08:55:00|1869|1863|1869.8|1863.8|1869.8|1863.8|1869|1863|6
1582189200000|2020-02-20 09:00:00|1870.8|1864.8|1870|1864|1870.8|1864.8|1869|1863|13
1582189500000|2020-02-20 09:05:00|1872.1|1866.1|1877.5|1871.5|1877.5|1871.5|1872|1866|26
1582189800000|2020-02-20 09:10:00|1877|1871|1875.8|1869.8|1877.3|1871.3|1875.4|1869.4|21
1582190100000|2020-02-20 09:15:00|1875.6|1869.6|1874.5|1868.5|1875.8|1869.8|1874.3|1868.3|11
1582190400000|2020-02-20 09:20:00|1874.4|1868.4|1871|1865|1874.4|1868.4|1870.4|1864.4|21
1582190700000|2020-02-20 09:25:00|1870.8|1864.8|1870.3|1864.3|1870.8|1864.8|1869.5|1863.5|13
1582191000000|2020-02-20 09:30:00|1870.4|1864.4|1870.3|1864.3|1870.6|1864.6|1870.3|1864.3|4
1582191300000|2020-02-20 09:35:00|1870.5|1864.5|1870.4|1864.4|1870.9|1864.9|1868.8|1862.8|20
1582191600000|2020-02-20 09:40:00|1870.5|1864.5|1868|1862|1870.5|1864.5|1867.8|1861.8|17
1582191900000|2020-02-20 09:45:00|1868.3|1862.3|1866.4|1860.4|1868.5|1862.5|1866|1860|14
1582192200000|2020-02-20 09:50:00|1866.3|1860.3|1864.3|1858.3|1866.3|1860.3|1863.8|1857.8|27
1582192500000|2020-02-20 09:55:00|1864.4|1858.4|1867.9|1861.9|1867.9|1861.9|1864.4|1858.4|15
1582192800000|2020-02-20 10:00:00|1867.8|1861.8|1869|1863|1870|1864|1865.8|1859.8|27
1582193100000|2020-02-20 10:05:00|1868.8|1862.8|1866.9|1860.9|1868.8|1862.8|1866.8|1860.8|9
1582193400000|2020-02-20 10:10:00|1866.4|1860.4|1866|1860|1866.5|1860.5|1865.9|1859.9|8
1582193700000|2020-02-20 10:15:00|1866.3|1860.3|1865.8|1859.8|1867.3|1861.3|1864.5|1858.5|26
1582194000000|2020-02-20 10:20:00|1865.5|1859.5|1864.5|1858.5|1865.5|1859.5|1864|1858|18
1582194300000|2020-02-20 10:25:00|1864.6|1858.6|1865|1859|1865|1859|1864.4|1858.4|11
1582194600000|2020-02-20 10:30:00|1864.9|1858.9|1863.9|1857.9|1865|1859|1863.9|1857.9|5
1582194900000|2020-02-20 10:35:00|1863.8|1857.8|1861.8|1855.8|1863.8|1857.8|1861.8|1855.8|14
1582195200000|2020-02-20 10:40:00|1861.6|1855.6|1861.3|1855.3|1861.8|1855.8|1860.8|1854.8|10
1582195500000|2020-02-20 10:45:00|1861.5|1855.5|1860.9|1854.9|1861.5|1855.5|1860.8|1854.8|7
1582195800000|2020-02-20 10:50:00|1860.8|1854.8|1864.1|1858.1|1864.1|1858.1|1860.4|1854.4|15
1582196100000|2020-02-20 10:55:00|1864.3|1858.3|1863.4|1857.4|1865|1859|1863.4|1857.4|22
1582196400000|2020-02-20 11:00:00|1863.5|1857.5|1860.3|1854.3|1863.5|1857.5|1860.1|1854.1|23
1582196700000|2020-02-20 11:05:00|1860.1|1854.1|1859.8|1853.8|1861.5|1855.5|1859.5|1853.5|25
1582197000000|2020-02-20 11:10:00|1859.5|1853.5|1860.8|1854.8|1861.8|1855.8|1859.5|1853.5|12
1582197300000|2020-02-20 11:15:00|1861|1855|1862.3|1856.3|1863.4|1857.4|1861|1855|14
1582197600000|2020-02-20 11:20:00|1861.8|1855.8|1864.3|1858.3|1864.3|1858.3|1861.3|1855.3|15
1582197900000|2020-02-20 11:25:00|1864.5|1858.5|1865|1859|1865.3|1859.3|1864.5|1858.5|13
1582198200000|2020-02-20 11:30:00|1864.9|1858.9|1863.8|1857.8|1864.9|1858.9|1863.4|1857.4|7
1582198500000|2020-02-20 11:35:00|1863.5|1857.5|1864.5|1858.5|1864.8|1858.8|1863.4|1857.4|11
1582198800000|2020-02-20 11:40:00|1864.3|1858.3|1864.3|1858.3|1864.3|1858.3|1864|1858|3
1582199100000|2020-02-20 11:45:00|1864|1858|1866.3|1860.3|1866.3|1860.3|1864|1858|18
1582199400000|2020-02-20 11:50:00|1865.6|1859.6|1865.5|1859.5|1865.6|1859.6|1865.4|1859.4|4
1582199700000|2020-02-20 11:55:00|1865.4|1859.4|1864.5|1858.5|1865.6|1859.6|1864.5|1858.5|9
1582200000000|2020-02-20 12:00:00|1864.4|1858.4|1864.8|1858.8|1865.8|1859.8|1864.3|1858.3|8
1582200300000|2020-02-20 12:05:00|1864.5|1858.5|1863.5|1857.5|1864.5|1858.5|1863.4|1857.4|7
1582200600000|2020-02-20 12:10:00|1863.3|1857.3|1860.3|1854.3|1863.3|1857.3|1860|1854|36
1582200900000|2020-02-20 12:15:00|1860|1854|1860.3|1854.3|1860.4|1854.4|1859.1|1853.1|16
1582201200000|2020-02-20 12:20:00|1860.5|1854.5|1860.4|1854.4|1860.9|1854.9|1860.1|1854.1|16
1582201500000|2020-02-20 12:25:00|1861.3|1855.3|1860.3|1854.3|1862.8|1856.8|1860.3|1854.3|16
1582201800000|2020-02-20 12:30:00|1860.5|1854.5|1861.9|1855.9|1862|1856|1860.5|1854.5|10
1582202100000|2020-02-20 12:35:00|1861.8|1855.8|1860.8|1854.8|1861.8|1855.8|1860.1|1854.1|10
1582202400000|2020-02-20 12:40:00|1860.5|1854.5|1860.5|1854.5|1860.6|1854.6|1860|1854|5
1582202700000|2020-02-20 12:45:00|1861|1855|1869.1|1863.1|1869.1|1863.1|1860.8|1854.8|38
1582203000000|2020-02-20 12:50:00|1869|1863|1874.5|1868.5|1874.5|1868.5|1868.8|1862.8|58
1582203300000|2020-02-20 12:55:00|1874.3|1868.3|1874.3|1868.3|1874.3|1868.3|1873.4|1867.4|11
1582203600000|2020-02-20 13:00:00|1874.5|1868.5|1869|1863|1874.5|1868.5|1869|1863|27
1582203900000|2020-02-20 13:05:00|1869.1|1863.1|1869|1863|1869.3|1863.3|1867.4|1861.4|15
1582204200000|2020-02-20 13:10:00|1868.5|1862.5|1867.5|1861.5|1868.8|1862.8|1867.5|1861.5|5
1582204500000|2020-02-20 13:15:00|1867.8|1861.8|1867.3|1861.3|1867.8|1861.8|1866.5|1860.5|14
1582204800000|2020-02-20 13:20:00|1867|1861|1867|1861|1867|1861|1865.8|1859.8|9
1582205100000|2020-02-20 13:25:00|1867.1|1861.1|1869.3|1863.3|1870|1864|1867|1861|22
1582205400000|2020-02-20 13:30:00|1869|1863|1869.3|1863.3|1871|1865|1868|1862|22
1582205700000|2020-02-20 13:35:00|1869.1|1863.1|1869.8|1863.8|1869.9|1863.9|1866.4|1860.4|20
1582206000000|2020-02-20 13:40:00|1869.6|1863.6|1867.9|1861.9|1869.6|1863.6|1867.8|1861.8|10
1582206300000|2020-02-20 13:45:00|1867.8|1861.8|1871.3|1865.3|1873.3|1867.3|1867.5|1861.5|35
1582206600000|2020-02-20 13:50:00|1871.4|1865.4|1872.5|1866.5|1872.9|1866.9|1870|1864|20
1582206900000|2020-02-20 13:55:00|1872.3|1866.3|1875.5|1869.5|1877.3|1871.3|1872.3|1866.3|41
1582207200000|2020-02-20 14:00:00|1875.4|1869.4|1878.5|1872.5|1878.5|1872.5|1874.9|1868.9|33
1582207500000|2020-02-20 14:05:00|1878.8|1872.8|1883.4|1877.4|1883.8|1877.8|1878.8|1872.8|49
1582207800000|2020-02-20 14:10:00|1883.6|1877.6|1886.3|1880.3|1886.3|1880.3|1883|1877|38
1582208100000|2020-02-20 14:15:00|1886|1880|1884.9|1878.9|1886.3|1880.3|1884.8|1878.8|25
1582208400000|2020-02-20 14:20:00|1884.8|1878.8|1885.9|1879.9|1886.8|1880.8|1884.6|1878.6|16
1582208700000|2020-02-20 14:25:00|1885.6|1879.6|1887.8|1881.8|1888|1882|1885|1879|35
1582209000000|2020-02-20 14:30:00|1888|1882|1885.6|1879.6|1888|1882|1885.3|1879.3|34
1582209300000|2020-02-20 14:35:00|1885.5|1879.5|1886.6|1880.6|1886.9|1880.9|1883.4|1877.4|29
1582209600000|2020-02-20 14:40:00|1886.5|1880.5|1884.8|1878.8|1886.5|1880.5|1884.8|1878.8|4
1582209900000|2020-02-20 14:45:00|1885|1879|1886.6|1880.6|1887.8|1881.8|1885|1879|30
1582210200000|2020-02-20 14:50:00|1886.8|1880.8|1887|1881|1888.8|1882.8|1886.8|1880.8|30
1582210500000|2020-02-20 14:55:00|1887.3|1881.3|1887.5|1881.5|1887.5|1881.5|1886|1880|17
1582210800000|2020-02-20 15:00:00|1887.4|1881.4|1888.8|1882.8|1889|1883|1887.4|1881.4|14
1582211100000|2020-02-20 15:05:00|1888.6|1882.6|1888.6|1882.6|1889.1|1883.1|1888.5|1882.5|11
1582211400000|2020-02-20 15:10:00|1888.8|1882.8|1889.4|1883.4|1889.5|1883.5|1888.8|1882.8|4
1582211700000|2020-02-20 15:15:00|1889.5|1883.5|1888.1|1882.1|1890.1|1884.1|1888|1882|32
1582212000000|2020-02-20 15:20:00|1888.4|1882.4|1888.1|1882.1|1888.8|1882.8|1888.1|1882.1|11
1582212300000|2020-02-20 15:25:00|1888.4|1882.4|1889.3|1883.3|1889.4|1883.4|1888.1|1882.1|9
1582212600000|2020-02-20 15:30:00|1889.5|1883.5|1888.3|1882.3|1889.8|1883.8|1887.5|1881.5|27
1582212900000|2020-02-20 15:35:00|1888|1882|1888.3|1882.3|1890|1884|1886.8|1880.8|30
1582213200000|2020-02-20 15:40:00|1888.1|1882.1|1883|1877|1888.3|1882.3|1882.5|1876.5|30
1582213500000|2020-02-20 15:45:00|1883.3|1877.3|1885.1|1879.1|1885.8|1879.8|1883.3|1877.3|20
1582213800000|2020-02-20 15:50:00|1885.3|1879.3|1882.3|1876.3|1885.5|1879.5|1882.3|1876.3|17
1582214100000|2020-02-20 15:55:00|1882.4|1876.4|1880.9|1874.9|1883.3|1877.3|1879.4|1873.4|20
1582214400000|2020-02-20 16:00:00|1880.1|1874.1|1876.3|1870.3|1880.3|1874.3|1875.1|1869.1|59
1582214700000|2020-02-20 16:05:00|1876|1870|1875.9|1869.9|1877.8|1871.8|1875.5|1869.5|19
1582215000000|2020-02-20 16:10:00|1876|1870|1875.1|1869.1|1877.1|1871.1|1873.9|1867.9|15
1582215300000|2020-02-20 16:15:00|1874.9|1868.9|1869.8|1863.8|1874.9|1868.9|1864.6|1858.6|124
1582215600000|2020-02-20 16:20:00|1869.5|1863.5|1872.1|1866.1|1872.9|1866.9|1869.5|1863.5|46
1582215900000|2020-02-20 16:25:00|1871.8|1865.8|1872.3|1866.3|1872.9|1866.9|1871.1|1865.1|23
1582216200000|2020-02-20 16:30:00|1872.5|1866.5|1867.8|1861.8|1872.5|1866.5|1867.3|1861.3|50
1582216500000|2020-02-20 16:35:00|1868|1862|1867.8|1861.8|1868.3|1862.3|1867.8|1861.8|7
1582216800000|2020-02-20 16:40:00|1868.3|1862.3|1867.5|1861.5|1868.3|1862.3|1867.3|1861.3|15
1582217100000|2020-02-20 16:45:00|1867.3|1861.3|1867.6|1861.6|1868|1862|1867.3|1861.3|5
1582217400000|2020-02-20 16:50:00|1867.8|1861.8|1868.5|1862.5|1868.5|1862.5|1866.8|1860.8|14
1582217700000|2020-02-20 16:55:00|1867.8|1861.8|1868.3|1862.3|1868.3|1862.3|1867.8|1861.8|4
1582218300000|2020-02-20 17:05:00|1867.4|1861.4|1868.3|1862.3|1868.3|1862.3|1867.4|1861.4|5
1582218600000|2020-02-20 17:10:00|1868|1862|1868.3|1862.3|1868.3|1862.3|1867.9|1861.9|4
1582219500000|2020-02-20 17:25:00|1867.3|1861.3|1868.3|1862.3|1868.3|1862.3|1867.3|1861.3|4
1582219800000|2020-02-20 17:30:00|1868.1|1862.1|1866.9|1860.9|1868.1|1862.1|1866.5|1860.5|10
1582220100000|2020-02-20 17:35:00|1867|1861|1867.5|1861.5|1868.4|1862.4|1867|1861|6
1582220700000|2020-02-20 17:45:00|1868|1862|1867.5|1861.5|1868|1862|1867.5|1861.5|4
1582221300000|2020-02-20 17:55:00|1867.6|1861.6|1868|1862|1868.4|1862.4|1867.6|1861.6|5
1582246800000|2020-02-21 01:00:00|1871.4|1865.4|1871|1865|1871.4|1865.4|1871|1865|3
1582247100000|2020-02-21 01:05:00|1871.1|1865.1|1871.5|1865.5|1872.9|1866.9|1871.1|1865.1|14
1582247400000|2020-02-21 01:10:00|1871.3|1865.3|1868.6|1862.6|1871.5|1865.5|1868.6|1862.6|26
1582247700000|2020-02-21 01:15:00|1868.9|1862.9|1870.4|1864.4|1870.4|1864.4|1868.9|1862.9|5
1582248000000|2020-02-21 01:20:00|1870.8|1864.8|1870.8|1864.8|1871.4|1865.4|1870.6|1864.6|7
1582248300000|2020-02-21 01:25:00|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1
1582248600000|2020-02-21 01:30:00|1871.1|1865.1|1871.1|1865.1|1871.4|1865.4|1870.8|1864.8|4
1582248900000|2020-02-21 01:35:00|1870.8|1864.8|1870.8|1864.8|1870.8|1864.8|1870.8|1864.8|1
1582249500000|2020-02-21 01:45:00|1871.4|1865.4|1871.4|1865.4|1871.6|1865.6|1871.4|1865.4|3
1582250400000|2020-02-21 02:00:00|1871.9|1865.9|1871.5|1865.5|1873.6|1867.6|1870.1|1864.1|26
1582251000000|2020-02-21 02:10:00|1871.4|1865.4|1870.3|1864.3|1871.4|1865.4|1870.3|1864.3|4
1582251300000|2020-02-21 02:15:00|1870.1|1864.1|1867.6|1861.6|1870.1|1864.1|1867.6|1861.6|8
1582251600000|2020-02-21 02:20:00|1867.9|1861.9|1868.5|1862.5|1869.1|1863.1|1867.4|1861.4|28
1582252200000|2020-02-21 02:30:00|1868.8|1862.8|1867.8|1861.8|1868.8|1862.8|1866.5|1860.5|16
1582252500000|2020-02-21 02:35:00|1867.5|1861.5|1866.9|1860.9|1867.5|1861.5|1866.9|1860.9|3
1582252800000|2020-02-21 02:40:00|1867.5|1861.5|1868.6|1862.6|1868.6|1862.6|1866.8|1860.8|7
1582253100000|2020-02-21 02:45:00|1868.5|1862.5|1868|1862|1868.5|1862.5|1867.4|1861.4|10
1582253400000|2020-02-21 02:50:00|1868.1|1862.1|1867.9|1861.9|1868.8|1862.8|1867.9|1861.9|18
1582253700000|2020-02-21 02:55:00|1867.8|1861.8|1869.6|1863.6|1869.9|1863.9|1867.8|1861.8|7
1582254000000|2020-02-21 03:00:00|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1869.6|1863.6|3
1582254300000|2020-02-21 03:05:00|1870|1864|1875.4|1869.4|1875.4|1869.4|1869.9|1863.9|25
1582254600000|2020-02-21 03:10:00|1875.6|1869.6|1877.6|1871.6|1877.6|1871.6|1875.6|1869.6|5
1582254900000|2020-02-21 03:15:00|1877.8|1871.8|1878.1|1872.1|1878.3|1872.3|1877.6|1871.6|13
1582255200000|2020-02-21 03:20:00|1877.9|1871.9|1878.1|1872.1|1878.1|1872.1|1877.4|1871.4|11
1582255500000|2020-02-21 03:25:00|1877.9|1871.9|1877.9|1871.9|1878.1|1872.1|1877.1|1871.1|16
1582256400000|2020-02-21 03:40:00|1877.8|1871.8|1877.3|1871.3|1877.8|1871.8|1877.3|1871.3|6
1582256700000|2020-02-21 03:45:00|1876.6|1870.6|1874.3|1868.3|1876.6|1870.6|1874.3|1868.3|6
1582257300000|2020-02-21 03:55:00|1874.9|1868.9|1874.9|1868.9|1874.9|1868.9|1874.9|1868.9|1
1582257600000|2020-02-21 04:00:00|1874.4|1868.4|1874.4|1868.4|1874.4|1868.4|1874.4|1868.4|1
1582257900000|2020-02-21 04:05:00|1874.3|1868.3|1873.8|1867.8|1874.3|1868.3|1873.5|1867.5|6
1582258200000|2020-02-21 04:10:00|1873.5|1867.5|1873.4|1867.4|1873.5|1867.5|1873.4|1867.4|2
1582258500000|2020-02-21 04:15:00|1873.1|1867.1|1872.9|1866.9|1873.1|1867.1|1871.5|1865.5|5
1582259400000|2020-02-21 04:30:00|1873|1867|1871.1|1865.1|1873|1867|1871.1|1865.1|8
1582259700000|2020-02-21 04:35:00|1871|1865|1869.6|1863.6|1871|1865|1869.6|1863.6|9
1582260000000|2020-02-21 04:40:00|1869.4|1863.4|1870.5|1864.5|1870.5|1864.5|1869.4|1863.4|2
1582260300000|2020-02-21 04:45:00|1870.6|1864.6|1870.3|1864.3|1870.9|1864.9|1870.3|1864.3|6
1582260600000|2020-02-21 04:50:00|1870.1|1864.1|1869.9|1863.9|1870.3|1864.3|1869.9|1863.9|5
1582260900000|2020-02-21 04:55:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1869.8|1863.8|3
1582261200000|2020-02-21 05:00:00|1870.4|1864.4|1871.1|1865.1|1871.4|1865.4|1870.4|1864.4|4
1582262400000|2020-02-21 05:20:00|1871.6|1865.6|1872.9|1866.9|1873.1|1867.1|1871.6|1865.6|8
1582263000000|2020-02-21 05:30:00|1873.1|1867.1|1873.9|1867.9|1874.4|1868.4|1873.1|1867.1|12
1582263300000|2020-02-21 05:35:00|1874.1|1868.1|1874|1868|1874.1|1868.1|1873.6|1867.6|7
1582263600000|2020-02-21 05:40:00|1874.3|1868.3|1871.6|1865.6|1874.3|1868.3|1870.9|1864.9|13
1582263900000|2020-02-21 05:45:00|1871.3|1865.3|1873.8|1867.8|1873.8|1867.8|1871.3|1865.3|8
1582264200000|2020-02-21 05:50:00|1874|1868|1874.4|1868.4|1875.1|1869.1|1874|1868|7
1582264500000|2020-02-21 05:55:00|1874.6|1868.6|1875.4|1869.4|1876.3|1870.3|1874.6|1868.6|7
1582264800000|2020-02-21 06:00:00|1875.1|1869.1|1874.8|1868.8|1875.1|1869.1|1874.8|1868.8|3
1582265100000|2020-02-21 06:05:00|1875|1869|1874|1868|1875.1|1869.1|1873.5|1867.5|12
1582265400000|2020-02-21 06:10:00|1874.3|1868.3|1876.6|1870.6|1876.6|1870.6|1874.3|1868.3|8
1582265700000|2020-02-21 06:15:00|1876.4|1870.4|1872.4|1866.4|1876.4|1870.4|1872.1|1866.1|18
1582266000000|2020-02-21 06:20:00|1872|1866|1869.8|1863.8|1872|1866|1868.9|1862.9|24
1582266300000|2020-02-21 06:25:00|1869.6|1863.6|1871.8|1865.8|1871.9|1865.9|1868.6|1862.6|17
1582266600000|2020-02-21 06:30:00|1871.5|1865.5|1870.9|1864.9|1871.9|1865.9|1870.6|1864.6|31
1582266900000|2020-02-21 06:35:00|1870.6|1864.6|1870.4|1864.4|1870.9|1864.9|1869.9|1863.9|24
1582267200000|2020-02-21 06:40:00|1870.5|1864.5|1871.9|1865.9|1872.1|1866.1|1870.5|1864.5|16
1582267500000|2020-02-21 06:45:00|1872.3|1866.3|1875.1|1869.1|1875.5|1869.5|1871.6|1865.6|39
1582267800000|2020-02-21 06:50:00|1875|1869|1875.6|1869.6|1876.5|1870.5|1874.9|1868.9|27
1582268100000|2020-02-21 06:55:00|1875.4|1869.4|1874.3|1868.3|1875.6|1869.6|1874|1868|25
1582268400000|2020-02-21 07:00:00|1874.4|1868.4|1874.9|1868.9|1875.4|1869.4|1874.4|1868.4|5
1582268700000|2020-02-21 07:05:00|1874.8|1868.8|1874|1868|1874.8|1868.8|1874|1868|3
1582269000000|2020-02-21 07:10:00|1873.8|1867.8|1873.6|1867.6|1873.8|1867.8|1873.6|1867.6|2
1582269300000|2020-02-21 07:15:00|1872.9|1866.9|1872.6|1866.6|1872.9|1866.9|1872.5|1866.5|3
1582269600000|2020-02-21 07:20:00|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1872.4|1866.4|1
1582269900000|2020-02-21 07:25:00|1872.3|1866.3|1872.9|1866.9|1872.9|1866.9|1872.3|1866.3|3
1582270200000|2020-02-21 07:30:00|1872.6|1866.6|1871.4|1865.4|1872.6|1866.6|1871.4|1865.4|6
1582270500000|2020-02-21 07:35:00|1871.1|1865.1|1868.6|1862.6|1871.1|1865.1|1868.6|1862.6|9
1582270800000|2020-02-21 07:40:00|1868.5|1862.5|1868.4|1862.4|1868.8|1862.8|1868.4|1862.4|4
1582271100000|2020-02-21 07:45:00|1868.6|1862.6|1867.3|1861.3|1868.6|1862.6|1867.3|1861.3|6
1582271400000|2020-02-21 07:50:00|1867.5|1861.5|1867.5|1861.5|1867.8|1861.8|1867.5|1861.5|5
1582271700000|2020-02-21 07:55:00|1867.1|1861.1|1863.3|1857.3|1868|1862|1863.3|1857.3|20
1582272000000|2020-02-21 08:00:00|1863.5|1857.5|1854.4|1848.4|1865|1859|1854.4|1847.8|40
1582272300000|2020-02-21 08:05:00|1851.5|1845.5|1849.3|1843.3|1852.8|1846.8|1848.3|1842.3|41
1582272600000|2020-02-21 08:10:00|1849.1|1843.1|1848.4|1842.4|1850|1844|1848.4|1842.4|32
1582272900000|2020-02-21 08:15:00|1848.3|1842.3|1849|1843|1849|1843|1846|1840|49
1582273200000|2020-02-21 08:20:00|1849.1|1843.1|1849.3|1843.3|1850.1|1844.1|1848.6|1842.6|22
1582273500000|2020-02-21 08:25:00|1849|1843|1847|1841|1849|1843|1846.6|1840.6|27
1582273800000|2020-02-21 08:30:00|1846.8|1840.8|1851.5|1845.5|1852.9|1846.9|1846.8|1840.8|28
1582274100000|2020-02-21 08:35:00|1852|1846|1851.4|1845.4|1852|1846|1850.8|1844.8|13
1582274400000|2020-02-21 08:40:00|1851|1845|1849.8|1843.8|1851.1|1845.1|1849.5|1843.5|8
1582274700000|2020-02-21 08:45:00|1849.9|1843.9|1847.8|1841.8|1851|1845|1846.5|1840.5|22
1582275000000|2020-02-21 08:50:00|1847.9|1841.9|1848.1|1842.1|1848.4|1842.4|1847.9|1841.9|8
1582275300000|2020-02-21 08:55:00|1847.9|1841.9|1847.9|1841.9|1847.9|1841.9|1846.8|1840.8|12
1582275600000|2020-02-21 09:00:00|1848|1842|1843.5|1837.5|1848.8|1842.8|1843.5|1837.5|35
1582275900000|2020-02-21 09:05:00|1843.4|1837.4|1840.8|1834.8|1845|1839|1840.6|1834.6|36
1582276200000|2020-02-21 09:10:00|1840.9|1834.9|1842|1836|1842.5|1836.5|1840.9|1834.9|11
1582276500000|2020-02-21 09:15:00|1841.8|1835.8|1843.5|1837.5|1843.5|1837.5|1841.4|1835.4|15
1582276800000|2020-02-21 09:20:00|1843.3|1837.3|1843.3|1837.3|1843.5|1837.5|1842.8|1836.8|9
1582277100000|2020-02-21 09:25:00|1843|1837|1843|1837|1843.5|1837.5|1842.8|1836.8|17
1582277400000|2020-02-21 09:30:00|1843.3|1837.3|1847|1841|1847.3|1841.3|1843|1837|14
1582277700000|2020-02-21 09:35:00|1848.3|1842.3|1847.9|1841.9|1848.6|1842.6|1847.9|1841.9|7
1582278000000|2020-02-21 09:40:00|1848.1|1842.1|1848.1|1842.1|1848.4|1842.4|1847.8|1841.8|5
1582278300000|2020-02-21 09:45:00|1847.9|1841.9|1845.5|1839.5|1847.9|1841.9|1845.5|1839.5|15
1582278600000|2020-02-21 09:50:00|1845.3|1839.3|1845.4|1839.4|1847.1|1841.1|1844.5|1838.5|21
1582278900000|2020-02-21 09:55:00|1845.5|1839.5|1846|1840|1846.6|1840.6|1845.5|1839.5|9
1582279200000|2020-02-21 10:00:00|1846.3|1840.3|1848.3|1842.3|1849.1|1843.1|1846.3|1840.3|17
1582279500000|2020-02-21 10:05:00|1849|1843|1848.5|1842.5|1849|1843|1848.5|1842.5|2
1582279800000|2020-02-21 10:10:00|1848.3|1842.3|1848.9|1842.9|1850.6|1844.6|1848.3|1842.3|10
1582280100000|2020-02-21 10:15:00|1848.5|1842.5|1846.5|1840.5|1848.5|1842.5|1846.5|1840.5|8
1582280400000|2020-02-21 10:20:00|1846.8|1840.8|1846.4|1840.4|1847.3|1841.3|1846.4|1840.4|17
1582280700000|2020-02-21 10:25:00|1846.5|1840.5|1847.5|1841.5|1848.1|1842.1|1846.5|1840.5|12
1582281000000|2020-02-21 10:30:00|1847.3|1841.3|1847|1841|1847.3|1841.3|1847|1841|6
1582281300000|2020-02-21 10:35:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1
1582281600000|2020-02-21 10:40:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1846.5|1840.5|4
1582281900000|2020-02-21 10:45:00|1846.6|1840.6|1847.4|1841.4|1847.4|1841.4|1846.6|1840.6|8
1582282200000|2020-02-21 10:50:00|1847.1|1841.1|1846.6|1840.6|1847.1|1841.1|1846.4|1840.4|7
1582282500000|2020-02-21 10:55:00|1846.3|1840.3|1845|1839|1846.3|1840.3|1844.9|1838.9|8
1582282800000|2020-02-21 11:00:00|1845.1|1839.1|1847.8|1841.8|1848.5|1842.5|1845.1|1839.1|26
1582283100000|2020-02-21 11:05:00|1848|1842|1846|1840|1848|1842|1846|1840|9
1582283400000|2020-02-21 11:10:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|3
1582283700000|2020-02-21 11:15:00|1845|1839|1845|1839|1845.3|1839.3|1845|1839|3
1582284000000|2020-02-21 11:20:00|1844.9|1838.9|1843.8|1837.8|1844.9|1838.9|1843.5|1837.5|8
1582284300000|2020-02-21 11:25:00|1843.9|1837.9|1844.5|1838.5|1844.5|1838.5|1843.9|1837.9|5
1582284600000|2020-02-21 11:30:00|1844.3|1838.3|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|10
1582284900000|2020-02-21 11:35:00|1843.5|1837.5|1844.5|1838.5|1846|1840|1843.5|1837.5|21
1582285200000|2020-02-21 11:40:00|1844.6|1838.6|1844.8|1838.8|1845.1|1839.1|1844.3|1838.3|9
1582285500000|2020-02-21 11:45:00|1845|1839|1846.6|1840.6|1846.8|1840.8|1844.1|1838.1|13
1582285800000|2020-02-21 11:50:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1
1582286100000|2020-02-21 11:55:00|1846.3|1840.3|1847.8|1841.8|1847.8|1841.8|1846|1840|8
1582286400000|2020-02-21 12:00:00|1848|1842|1846.8|1840.8|1848|1842|1846.8|1840.8|9
1582286700000|2020-02-21 12:05:00|1846.5|1840.5|1845.3|1839.3|1846.8|1840.8|1845.3|1839.3|7
1582287000000|2020-02-21 12:10:00|1845.1|1839.1|1843|1837|1845.1|1839.1|1843|1837|7
1582287300000|2020-02-21 12:15:00|1843.3|1837.3|1844.8|1838.8|1844.8|1838.8|1843.3|1837.3|5
1582287600000|2020-02-21 12:20:00|1844.5|1838.5|1844.5|1838.5|1844.8|1838.8|1844.5|1838.5|3
1582287900000|2020-02-21 12:25:00|1844.3|1838.3|1845.3|1839.3|1845.6|1839.6|1844.3|1838.3|7
1582288200000|2020-02-21 12:30:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.8|1837.8|5
1582288500000|2020-02-21 12:35:00|1843.5|1837.5|1842.8|1836.8|1843.8|1837.8|1842.6|1836.6|8
1582288800000|2020-02-21 12:40:00|1842.5|1836.5|1842.8|1836.8|1843.5|1837.5|1842.5|1836.5|13
1582289100000|2020-02-21 12:45:00|1842.5|1836.5|1841.8|1835.8|1842.9|1836.9|1840.5|1834.5|21
1582289400000|2020-02-21 12:50:00|1841.9|1835.9|1840.9|1834.9|1842.3|1836.3|1840.8|1834.8|22
1582289700000|2020-02-21 12:55:00|1840.8|1834.8|1840.3|1834.3|1841|1835|1840.3|1834.3|7
1582290000000|2020-02-21 13:00:00|1840|1834|1838.4|1832.4|1840|1834|1838.4|1832.4|8
1582290300000|2020-02-21 13:05:00|1838.5|1832.5|1840.5|1834.5|1840.5|1834.5|1838.5|1832.5|24
1582290600000|2020-02-21 13:10:00|1840.8|1834.8|1843.5|1837.5|1844.8|1838.8|1840.8|1834.8|21
1582290900000|2020-02-21 13:15:00|1843.8|1837.8|1839.8|1833.8|1844.3|1838.3|1839.3|1833.3|30
1582291200000|2020-02-21 13:20:00|1839.5|1833.5|1842.5|1836.5|1843|1837|1839.3|1833.3|24
1582291500000|2020-02-21 13:25:00|1842|1836|1840.8|1834.8|1842.3|1836.3|1840.8|1834.8|5
1582291800000|2020-02-21 13:30:00|1841|1835|1841.1|1835.1|1842|1836|1841|1835|10
1582292100000|2020-02-21 13:35:00|1841.3|1835.3|1839.3|1833.3|1841.3|1835.3|1839.1|1833.1|17
1582292400000|2020-02-21 13:40:00|1839.5|1833.5|1839.3|1833.3|1841.8|1835.8|1838.5|1832.5|18
1582292700000|2020-02-21 13:45:00|1838.8|1832.8|1839.5|1833.5|1839.8|1833.8|1838.8|1832.8|16
1582293000000|2020-02-21 13:50:00|1839.8|1833.8|1835.8|1829.8|1840.3|1834.3|1835.8|1829.8|21
1582293300000|2020-02-21 13:55:00|1835|1829|1836.3|1830.3|1836.3|1830.3|1834.3|1828.3|21
1582293600000|2020-02-21 14:00:00|1836.5|1830.5|1835.3|1829.3|1836.5|1830.5|1834.8|1828.8|20
1582293900000|2020-02-21 14:05:00|1835.4|1829.4|1834.8|1828.8|1837.1|1831.1|1833.8|1827.8|29
1582294200000|2020-02-21 14:10:00|1834.6|1828.6|1834.1|1828.1|1835.8|1829.8|1834.1|1828.1|14
1582294500000|2020-02-21 14:15:00|1834.5|1828.5|1835.1|1829.1|1835.5|1829.5|1834.4|1828.4|10
1582294800000|2020-02-21 14:20:00|1835.3|1829.3|1837.5|1831.5|1838|1832|1835.3|1829.3|13
1582295100000|2020-02-21 14:25:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1836|1830|23
1582295400000|2020-02-21 14:30:00|1837|1831|1837|1831|1837.1|1831.1|1836.3|1830.3|16
1582295700000|2020-02-21 14:35:00|1836.8|1830.8|1837.6|1831.6|1838.8|1832.8|1836.3|1830.3|16
1582296000000|2020-02-21 14:40:00|1837.5|1831.5|1837|1831|1837.5|1831.5|1836.8|1830.8|18
1582296300000|2020-02-21 14:45:00|1836.9|1830.9|1838.6|1832.6|1839|1833|1836.6|1830.6|22
1582296600000|2020-02-21 14:50:00|1838.9|1832.9|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|16
1582296900000|2020-02-21 14:55:00|1838.6|1832.6|1838|1832|1838.6|1832.6|1837.3|1831.3|13
1582297200000|2020-02-21 15:00:00|1837.8|1831.8|1837.5|1831.5|1837.8|1831.8|1836.6|1830.6|14
1582297500000|2020-02-21 15:05:00|1837.3|1831.3|1837|1831|1837.3|1831.3|1836.6|1830.6|10
1582297800000|2020-02-21 15:10:00|1836.9|1830.9|1837.1|1831.1|1837.3|1831.3|1836.6|1830.6|11
1582298100000|2020-02-21 15:15:00|1836.9|1830.9|1836.8|1830.8|1838.5|1832.5|1836.8|1830.8|11
1582298400000|2020-02-21 15:20:00|1837|1831|1845.3|1839.3|1846.1|1840.1|1837|1831|61
1582298700000|2020-02-21 15:25:00|1845.4|1839.4|1842.9|1836.9|1845.4|1839.4|1842.9|1836.9|27
1582299000000|2020-02-21 15:30:00|1843.1|1837.1|1841.8|1835.8|1843.9|1837.9|1841.5|1835.5|36
1582299300000|2020-02-21 15:35:00|1841.6|1835.6|1837.5|1831.5|1841.6|1835.6|1837.5|1831.5|26
1582299600000|2020-02-21 15:40:00|1837.1|1831.1|1837.1|1831.1|1839.3|1833.3|1836.5|1830.5|48
1582299900000|2020-02-21 15:45:00|1837.9|1831.9|1840.1|1834.1|1840.1|1834.1|1837.8|1831.8|13
1582300200000|2020-02-21 15:50:00|1839.6|1833.6|1842.1|1836.1|1843|1837|1837|1831|40
1582300500000|2020-02-21 15:55:00|1842.3|1836.3|1843.1|1837.1|1845.4|1839.4|1842.3|1836.3|26
1582300800000|2020-02-21 16:00:00|1843|1837|1841.4|1835.4|1844.8|1838.8|1841.3|1835.3|23
1582301100000|2020-02-21 16:05:00|1840.6|1834.6|1839.5|1833.5|1840.6|1834.6|1838.8|1832.8|13
1582301400000|2020-02-21 16:10:00|1839.8|1833.8|1842.8|1836.8|1843|1837|1839.8|1833.8|23
1582301700000|2020-02-21 16:15:00|1843.8|1837.8|1834.9|1828.9|1844.6|1838.6|1834.9|1828.9|71
1582302000000|2020-02-21 16:20:00|1835.1|1829.1|1837.8|1831.8|1839.8|1833.8|1835.1|1829.1|50
1582302300000|2020-02-21 16:25:00|1837.5|1831.5|1834|1828|1837.5|1831.5|1834|1828|28
1582302600000|2020-02-21 16:30:00|1835|1829|1837.1|1831.1|1839|1833|1835|1829|21
1582302900000|2020-02-21 16:35:00|1837.4|1831.4|1836.5|1830.5|1837.6|1831.6|1835|1829|22
1582303200000|2020-02-21 16:40:00|1836.6|1830.6|1835.5|1829.5|1836.6|1830.6|1835.5|1829.5|6
1582303500000|2020-02-21 16:45:00|1835.3|1829.3|1834.9|1828.9|1836|1830|1834.4|1828.4|12
1582303800000|2020-02-21 16:50:00|1835.3|1829.3|1835.8|1829.8|1835.8|1829.8|1834.8|1828.8|21
1582304100000|2020-02-21 16:55:00|1836.5|1830.5|1836|1830|1836.8|1830.8|1836|1830|7
1582304400000|2020-02-21 17:00:00|1836.5|1830.5|1836.4|1830.4|1836.6|1830.6|1835.5|1829.5|9
1582304700000|2020-02-21 17:05:00|1836.5|1830.5|1836.5|1830.5|1836.5|1830.5|1836.5|1830.5|1
1582305300000|2020-02-21 17:15:00|1836.3|1830.3|1836.5|1830.5|1836.5|1830.5|1836.3|1830.3|2
1582305600000|2020-02-21 17:20:00|1835.8|1829.8|1834.4|1828.4|1836|1830|1834|1828|9
1582305900000|2020-02-21 17:25:00|1835.5|1829.5|1835.6|1829.6|1835.6|1829.6|1835.5|1829.5|2
1582306200000|2020-02-21 17:30:00|1835.9|1829.9|1836.4|1830.4|1836.4|1830.4|1835.9|1829.9|4
1582306500000|2020-02-21 17:35:00|1836|1830|1834.3|1828.3|1836|1830|1833.5|1827.5|9
1582306800000|2020-02-21 17:40:00|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1
1582307100000|2020-02-21 17:45:00|1834.1|1828.1|1834.3|1828.3|1834.3|1828.3|1834.1|1828.1|2
1582307400000|2020-02-21 17:50:00|1834.5|1828.5|1832.8|1826.8|1834.5|1828.5|1832.8|1826.8|5
1582307700000|2020-02-21 17:55:00|1833|1827|1831.8|1825.8|1833|1827|1831.8|1825.8|11
1582506000000|2020-02-24 01:00:00|1836.5|1825.3|1824.9|1818.9|1836.5|1825.3|1823.4|1817.4|48
1582506300000|2020-02-24 01:05:00|1824.5|1818.5|1829.9|1823.9|1830.1|1824.1|1823.9|1817.9|157
1582506600000|2020-02-24 01:10:00|1829.4|1823.4|1827.4|1821.4|1830.6|1824.6|1826.6|1820.6|164
1582506900000|2020-02-24 01:15:00|1827.5|1821.5|1827.6|1821.6|1830.6|1824.6|1827.4|1821.4|96
1582507200000|2020-02-24 01:20:00|1828|1822|1830.3|1824.3|1830.4|1824.4|1827.4|1821.4|41
1582507500000|2020-02-24 01:25:00|1830.5|1824.5|1829.6|1823.6|1831|1825|1828|1822|35
1582507800000|2020-02-24 01:30:00|1830.1|1824.1|1831.6|1825.6|1831.6|1825.6|1828.6|1822.6|18
1582508100000|2020-02-24 01:35:00|1831.9|1825.9|1833.9|1827.9|1833.9|1827.9|1831.3|1825.3|27
1582508400000|2020-02-24 01:40:00|1834.4|1828.4|1834.6|1828.6|1835.6|1829.6|1833.4|1827.4|48
1582508700000|2020-02-24 01:45:00|1834.4|1828.4|1835.6|1829.6|1836.3|1830.3|1832.6|1826.6|51
1582509000000|2020-02-24 01:50:00|1836.3|1830.3|1837.4|1831.4|1839.4|1833.4|1835.6|1829.6|38
1582509300000|2020-02-24 01:55:00|1837.9|1831.9|1837.5|1831.5|1837.9|1831.9|1837.4|1831.4|8
1582509600000|2020-02-24 02:00:00|1837.3|1831.3|1840.5|1834.5|1840.5|1834.5|1837.3|1831.3|43
1582509900000|2020-02-24 02:05:00|1840.6|1834.6|1840.6|1834.6|1840.6|1834.6|1839.3|1833.3|10
1582510200000|2020-02-24 02:10:00|1840.5|1834.5|1840.6|1834.6|1840.6|1834.6|1839.6|1833.6|4
1582510500000|2020-02-24 02:15:00|1840.5|1834.5|1837.3|1831.3|1840.5|1834.5|1837.3|1831.3|14
1582510800000|2020-02-24 02:20:00|1837.1|1831.1|1835.5|1829.5|1837.3|1831.3|1835.5|1829.5|6
1582511100000|2020-02-24 02:25:00|1835.8|1829.8|1834.1|1828.1|1835.8|1829.8|1834.1|1828.1|6
1582511400000|2020-02-24 02:30:00|1834.4|1828.4|1838.9|1832.9|1839.4|1833.4|1834.4|1828.4|26
1582511700000|2020-02-24 02:35:00|1839.9|1833.9|1840.4|1834.4|1840.8|1834.8|1839.9|1833.9|8
1582512000000|2020-02-24 02:40:00|1840.6|1834.6|1839.4|1833.4|1842.1|1836.1|1839.4|1833.4|13
1582512300000|2020-02-24 02:45:00|1839.3|1833.3|1839.3|1833.3|1839.6|1833.6|1838.6|1832.6|10
1582512600000|2020-02-24 02:50:00|1839.1|1833.1|1838.6|1832.6|1839.1|1833.1|1838.4|1832.4|5
1582512900000|2020-02-24 02:55:00|1839.1|1833.1|1837.4|1831.4|1839.3|1833.3|1836.6|1830.6|14
1582513200000|2020-02-24 03:00:00|1837.5|1831.5|1837.5|1831.5|1837.6|1831.6|1836.8|1830.8|28
1582513500000|2020-02-24 03:05:00|1836.8|1830.8|1837.6|1831.6|1837.6|1831.6|1836.4|1830.4|9
1582513800000|2020-02-24 03:10:00|1837|1831|1837.9|1831.9|1837.9|1831.9|1836.8|1830.8|21
1582514100000|2020-02-24 03:15:00|1838.3|1832.3|1839|1833|1839|1833|1838.3|1832.3|3
1582514400000|2020-02-24 03:20:00|1839.1|1833.1|1839.9|1833.9|1841.3|1835.3|1839.1|1833.1|15
1582514700000|2020-02-24 03:25:00|1839.6|1833.6|1838.5|1832.5|1839.9|1833.9|1838.5|1832.5|9
1582515000000|2020-02-24 03:30:00|1838.6|1832.6|1838.1|1832.1|1838.6|1832.6|1837.9|1831.9|15
1582515300000|2020-02-24 03:35:00|1837.9|1831.9|1836.3|1830.3|1837.9|1831.9|1836.3|1830.3|17
1582515600000|2020-02-24 03:40:00|1836|1830|1836.3|1830.3|1836.3|1830.3|1835.4|1829.4|12
1582515900000|2020-02-24 03:45:00|1835.9|1829.9|1835.8|1829.8|1836.3|1830.3|1835.4|1829.4|12
1582516200000|2020-02-24 03:50:00|1836|1830|1835.6|1829.6|1836.3|1830.3|1835.4|1829.4|13
1582516500000|2020-02-24 03:55:00|1835.8|1829.8|1835.4|1829.4|1835.8|1829.8|1835.4|1829.4|2
1582516800000|2020-02-24 04:00:00|1835.8|1829.8|1835.6|1829.6|1835.8|1829.8|1835.4|1829.4|5
1582517100000|2020-02-24 04:05:00|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1
1582517400000|2020-02-24 04:10:00|1835.8|1829.8|1835.8|1829.8|1836.1|1830.1|1835.8|1829.8|7
1582517700000|2020-02-24 04:15:00|1835.9|1829.9|1835.8|1829.8|1835.9|1829.9|1835.8|1829.8|2
1582518000000|2020-02-24 04:20:00|1835.5|1829.5|1835.4|1829.4|1835.5|1829.5|1835.4|1829.4|2
1582518300000|2020-02-24 04:25:00|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1
1582518600000|2020-02-24 04:30:00|1835|1829|1835.5|1829.5|1835.6|1829.6|1835|1829|4
1582518900000|2020-02-24 04:35:00|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1
1582521900000|2020-02-24 05:25:00|1836.6|1830.6|1836.6|1830.6|1836.6|1830.6|1836.6|1830.6|1
1582522200000|2020-02-24 05:30:00|1836.9|1830.9|1839.4|1833.4|1839.4|1833.4|1836.5|1830.5|23
1582522500000|2020-02-24 05:35:00|1839.6|1833.6|1839.6|1833.6|1840.4|1834.4|1839|1833|13
1582522800000|2020-02-24 05:40:00|1840.4|1834.4|1839.9|1833.9|1840.4|1834.4|1839.1|1833.1|14
1582523100000|2020-02-24 05:45:00|1839.6|1833.6|1839.8|1833.8|1840.6|1834.6|1839.4|1833.4|6
1582523400000|2020-02-24 05:50:00|1839.5|1833.5|1839|1833|1839.5|1833.5|1839|1833|4
1582523700000|2020-02-24 05:55:00|1838.9|1832.9|1841|1835|1841|1835|1838.6|1832.6|10
1582524000000|2020-02-24 06:00:00|1841.3|1835.3|1841.1|1835.1|1841.4|1835.4|1841|1835|8
1582524600000|2020-02-24 06:10:00|1841|1835|1841|1835|1841.1|1835.1|1841|1835|3
1582524900000|2020-02-24 06:15:00|1841.3|1835.3|1840.6|1834.6|1841.3|1835.3|1840.4|1834.4|5
1582525200000|2020-02-24 06:20:00|1840.9|1834.9|1840.6|1834.6|1840.9|1834.9|1840.6|1834.6|2
1582525500000|2020-02-24 06:25:00|1840.9|1834.9|1840.9|1834.9|1841|1835|1840.4|1834.4|8
1582525800000|2020-02-24 06:30:00|1841|1835|1838.5|1832.5|1841|1835|1838.5|1832.5|14
1582526100000|2020-02-24 06:35:00|1838.3|1832.3|1836.4|1830.4|1838.3|1832.3|1836.1|1830.1|13
1582526400000|2020-02-24 06:40:00|1836|1830|1836.9|1830.9|1837.4|1831.4|1836|1830|18
1582526700000|2020-02-24 06:45:00|1836.8|1830.8|1836.1|1830.1|1836.9|1830.9|1836.1|1830.1|12
1582527000000|2020-02-24 06:50:00|1835.8|1829.8|1831.9|1825.9|1835.8|1829.8|1831.9|1825.9|16
1582527300000|2020-02-24 06:55:00|1831.6|1825.6|1830.6|1824.6|1832.3|1826.3|1829.5|1823.5|17
1582527600000|2020-02-24 07:00:00|1830.4|1824.4|1830.9|1824.9|1831|1825|1830|1824|12
1582527900000|2020-02-24 07:05:00|1830.8|1824.8|1829.9|1823.9|1830.8|1824.8|1829.9|1823.9|4
1582528200000|2020-02-24 07:10:00|1829.4|1823.4|1827.4|1821.4|1830.4|1824.4|1826.9|1820.9|14
1582528500000|2020-02-24 07:15:00|1827.6|1821.6|1828.4|1822.4|1828.6|1822.6|1827.6|1821.6|6
1582528800000|2020-02-24 07:20:00|1828.6|1822.6|1829.6|1823.6|1829.6|1823.6|1828.6|1822.6|4
1582529100000|2020-02-24 07:25:00|1829.9|1823.9|1830.5|1824.5|1830.5|1824.5|1829.9|1823.9|5
1582529400000|2020-02-24 07:30:00|1830.3|1824.3|1830.4|1824.4|1831|1825|1829.4|1823.4|14
1582529700000|2020-02-24 07:35:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1829.9|1823.9|3
1582530000000|2020-02-24 07:40:00|1830|1824|1827.4|1821.4|1830|1824|1827.3|1821.3|13
1582530300000|2020-02-24 07:45:00|1827.1|1821.1|1822.8|1816.8|1827.1|1821.1|1822.6|1816.6|29
1582530600000|2020-02-24 07:50:00|1822.9|1816.9|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|13
1582530900000|2020-02-24 07:55:00|1821.9|1815.9|1823.4|1817.4|1823.9|1817.9|1820.8|1814.8|22
1582531200000|2020-02-24 08:00:00|1823.3|1817.3|1821.5|1815.5|1824.3|1818.3|1821.5|1815.5|39
1582531500000|2020-02-24 08:05:00|1820.3|1814.3|1821.3|1815.3|1821.5|1815.5|1820.3|1814.3|10
1582531800000|2020-02-24 08:10:00|1821.4|1815.4|1823|1817|1823.3|1817.3|1821.4|1815.4|21
1582532100000|2020-02-24 08:15:00|1823.3|1817.3|1820.8|1814.8|1825.9|1819.9|1820.5|1814.5|24
1582532400000|2020-02-24 08:20:00|1821.3|1815.3|1821.3|1815.3|1821.5|1815.5|1821|1815|8
1582532700000|2020-02-24 08:25:00|1821.4|1815.4|1819.5|1813.5|1822.3|1816.3|1819|1813|8
1582533000000|2020-02-24 08:30:00|1818.1|1812.1|1815.8|1809.8|1818.1|1812.1|1815.5|1809.5|15
1582533300000|2020-02-24 08:35:00|1815.5|1809.5|1817.3|1811.3|1817.3|1811.3|1815.5|1809.5|15
1582533600000|2020-02-24 08:40:00|1817.4|1811.4|1818|1812|1818.8|1812.8|1816.5|1810.5|25
1582533900000|2020-02-24 08:45:00|1818.1|1812.1|1817|1811|1818.1|1812.1|1815.9|1809.9|19
1582534200000|2020-02-24 08:50:00|1817.3|1811.3|1817|1811|1817.9|1811.9|1817|1811|8
1582534500000|2020-02-24 08:55:00|1816.9|1810.9|1817.9|1811.9|1818|1812|1816.9|1810.9|10
1582534800000|2020-02-24 09:00:00|1818|1812|1819|1813|1819.8|1813.8|1817.6|1811.6|16
1582535100000|2020-02-24 09:05:00|1819.3|1813.3|1822|1816|1822|1816|1818.5|1812.5|33
1582535400000|2020-02-24 09:10:00|1822.3|1816.3|1820.9|1814.9|1825|1819|1820.8|1814.8|19
1582535700000|2020-02-24 09:15:00|1819.6|1813.6|1819.4|1813.4|1820.4|1814.4|1817.8|1811.8|19
1582536000000|2020-02-24 09:20:00|1819.1|1813.1|1819.3|1813.3|1820.5|1814.5|1818.1|1812.1|15
1582536300000|2020-02-24 09:25:00|1818.9|1812.9|1819|1813|1819.8|1813.8|1818.8|1812.8|8
1582536600000|2020-02-24 09:30:00|1818.8|1812.8|1820.5|1814.5|1820.5|1814.5|1818.8|1812.8|20
1582536900000|2020-02-24 09:35:00|1821.4|1815.4|1815.3|1809.3|1821.5|1815.5|1815.3|1809.3|28
1582537200000|2020-02-24 09:40:00|1815|1809|1814.1|1808.1|1815.3|1809.3|1813.5|1807.5|16
1582537500000|2020-02-24 09:45:00|1814.3|1808.3|1815.5|1809.5|1815.8|1809.8|1813.8|1807.8|29
1582537800000|2020-02-24 09:50:00|1815|1809|1815.5|1809.5|1815.9|1809.9|1814.5|1808.5|15
1582538100000|2020-02-24 09:55:00|1815.3|1809.3|1815.4|1809.4|1815.9|1809.9|1815.3|1809.3|9
1582538400000|2020-02-24 10:00:00|1815.8|1809.8|1816.8|1810.8|1816.8|1810.8|1815.8|1809.8|8
1582538700000|2020-02-24 10:05:00|1817|1811|1815.6|1809.6|1817.8|1811.8|1815.6|1809.6|13
1582539000000|2020-02-24 10:10:00|1816|1810|1816.8|1810.8|1816.8|1810.8|1815.3|1809.3|12
1582539300000|2020-02-24 10:15:00|1817|1811|1817.9|1811.9|1818.6|1812.6|1817|1811|15
1582539600000|2020-02-24 10:20:00|1818|1812|1819|1813|1819|1813|1817.1|1811.1|19
1582539900000|2020-02-24 10:25:00|1819.8|1813.8|1818.9|1812.9|1820.3|1814.3|1818.9|1812.9|12
1582540200000|2020-02-24 10:30:00|1819|1813|1819.3|1813.3|1819.5|1813.5|1818.8|1812.8|6
1582540500000|2020-02-24 10:35:00|1819.5|1813.5|1820.5|1814.5|1820.5|1814.5|1819.5|1813.5|7
1582540800000|2020-02-24 10:40:00|1820.4|1814.4|1819.8|1813.8|1820.4|1814.4|1819.5|1813.5|7
1582541100000|2020-02-24 10:45:00|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1
1582541400000|2020-02-24 10:50:00|1820|1814|1820.5|1814.5|1820.5|1814.5|1820|1814|4
1582541700000|2020-02-24 10:55:00|1820.8|1814.8|1820.5|1814.5|1820.8|1814.8|1820|1814|7
1582542000000|2020-02-24 11:00:00|1820.3|1814.3|1820.5|1814.5|1820.5|1814.5|1819.3|1813.3|7
1582542300000|2020-02-24 11:05:00|1820.1|1814.1|1818|1812|1820.1|1814.1|1817.5|1811.5|12
1582542600000|2020-02-24 11:10:00|1818.5|1812.5|1819.5|1813.5|1819.8|1813.8|1818.5|1812.5|6
1582542900000|2020-02-24 11:15:00|1819.8|1813.8|1819|1813|1819.8|1813.8|1819|1813|4
1582543200000|2020-02-24 11:20:00|1818.8|1812.8|1819.3|1813.3|1819.3|1813.3|1818.8|1812.8|7
1582543500000|2020-02-24 11:25:00|1819.5|1813.5|1818.4|1812.4|1819.8|1813.8|1818.3|1812.3|8
1582543800000|2020-02-24 11:30:00|1818.1|1812.1|1818.1|1812.1|1818.5|1812.5|1817.9|1811.9|9
1582544100000|2020-02-24 11:35:00|1817.9|1811.9|1818.8|1812.8|1819.3|1813.3|1817.8|1811.8|15
1582544400000|2020-02-24 11:40:00|1818.5|1812.5|1818.3|1812.3|1818.8|1812.8|1818.3|1812.3|5
1582544700000|2020-02-24 11:45:00|1818.5|1812.5|1818.5|1812.5|1818.8|1812.8|1818.3|1812.3|5
1582545000000|2020-02-24 11:50:00|1818.8|1812.8|1821.5|1815.5|1821.9|1815.9|1818.8|1812.8|16
1582545300000|2020-02-24 11:55:00|1821.1|1815.1|1820|1814|1821.1|1815.1|1819.3|1813.3|15
1582545600000|2020-02-24 12:00:00|1820.3|1814.3|1820|1814|1820.3|1814.3|1819.4|1813.4|7
1582545900000|2020-02-24 12:05:00|1819.9|1813.9|1820|1814|1820|1814|1819.9|1813.9|2
1582546200000|2020-02-24 12:10:00|1820.8|1814.8|1823.8|1817.8|1824.3|1818.3|1820.8|1814.8|14
1582546500000|2020-02-24 12:15:00|1823.6|1817.6|1823.5|1817.5|1824.3|1818.3|1822.5|1816.5|17
1582546800000|2020-02-24 12:20:00|1822.9|1816.9|1827.8|1821.8|1828|1822|1821.5|1815.5|35
1582547100000|2020-02-24 12:25:00|1828.3|1822.3|1827.1|1821.1|1828.6|1822.6|1827|1821|17
1582547400000|2020-02-24 12:30:00|1827.3|1821.3|1827.9|1821.9|1829|1823|1827.3|1821.3|26
1582547700000|2020-02-24 12:35:00|1827.8|1821.8|1825.9|1819.9|1829.6|1823.6|1825.6|1819.6|30
1582548000000|2020-02-24 12:40:00|1826|1820|1825.5|1819.5|1826|1820|1825|1819|7
1582548300000|2020-02-24 12:45:00|1825.3|1819.3|1823.6|1817.6|1825.3|1819.3|1822.4|1816.4|16
1582548600000|2020-02-24 12:50:00|1823.5|1817.5|1823.4|1817.4|1824.6|1818.6|1822.3|1816.3|19
1582548900000|2020-02-24 12:55:00|1823.3|1817.3|1822.8|1816.8|1823.9|1817.9|1822.3|1816.3|14
1582549200000|2020-02-24 13:00:00|1822.5|1816.5|1821.5|1815.5|1823|1817|1820.3|1814.3|23
1582549500000|2020-02-24 13:05:00|1821.3|1815.3|1823.9|1817.9|1823.9|1817.9|1821|1815|27
1582549800000|2020-02-24 13:10:00|1823.8|1817.8|1825.8|1819.8|1827.4|1821.4|1823.8|1817.8|16
1582550100000|2020-02-24 13:15:00|1825.3|1819.3|1826.9|1820.9|1827|1821|1824.9|1818.9|14
1582550400000|2020-02-24 13:20:00|1826.6|1820.6|1826|1820|1827.5|1821.5|1825.5|1819.5|12
1582550700000|2020-02-24 13:25:00|1826.3|1820.3|1826.5|1820.5|1826.8|1820.8|1826.3|1820.3|6
1582551000000|2020-02-24 13:30:00|1826.1|1820.1|1824.5|1818.5|1826.1|1820.1|1824.3|1818.3|14
1582551300000|2020-02-24 13:35:00|1824.6|1818.6|1824|1818|1826.5|1820.5|1823.8|1817.8|20
1582551600000|2020-02-24 13:40:00|1823.8|1817.8|1825.1|1819.1|1825.3|1819.3|1823.8|1817.8|11
1582551900000|2020-02-24 13:45:00|1825.4|1819.4|1824.5|1818.5|1825.4|1819.4|1823.6|1817.6|15
1582552200000|2020-02-24 13:50:00|1824.6|1818.6|1826.6|1820.6|1827|1821|1824.6|1818.6|12
1582552500000|2020-02-24 13:55:00|1826.8|1820.8|1825.8|1819.8|1826.8|1820.8|1825|1819|7
1582552800000|2020-02-24 14:00:00|1825.9|1819.9|1824|1818|1826.5|1820.5|1824|1818|20
1582553100000|2020-02-24 14:05:00|1824.3|1818.3|1823.8|1817.8|1824.4|1818.4|1823.8|1817.8|7
1582553400000|2020-02-24 14:10:00|1822.8|1816.8|1823|1817|1823|1817|1822.3|1816.3|11
1582553700000|2020-02-24 14:15:00|1822.8|1816.8|1820.8|1814.8|1822.8|1816.8|1820|1814|27
1582554000000|2020-02-24 14:20:00|1820.5|1814.5|1820.8|1814.8|1822.3|1816.3|1820.5|1814.5|21
1582554300000|2020-02-24 14:25:00|1820.4|1814.4|1819|1813|1820.8|1814.8|1819|1813|16
1582554600000|2020-02-24 14:30:00|1819.3|1813.3|1819.5|1813.5|1819.6|1813.6|1818.8|1812.8|12
1582554900000|2020-02-24 14:35:00|1819.1|1813.1|1821.5|1815.5|1821.8|1815.8|1818.5|1812.5|26
1582555200000|2020-02-24 14:40:00|1821.3|1815.3|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|11
1582555500000|2020-02-24 14:45:00|1821.6|1815.6|1821.4|1815.4|1824.5|1818.5|1821.3|1815.3|25
1582555800000|2020-02-24 14:50:00|1821.5|1815.5|1821.8|1815.8|1821.8|1815.8|1821.5|1815.5|2
1582556100000|2020-02-24 14:55:00|1821.5|1815.5|1821.3|1815.3|1821.6|1815.6|1820.9|1814.9|11
1582556400000|2020-02-24 15:00:00|1820.8|1814.8|1821.3|1815.3|1821.3|1815.3|1819.8|1813.8|14
1582556700000|2020-02-24 15:05:00|1821|1815|1822.3|1816.3|1824|1818|1820.8|1814.8|12
1582557000000|2020-02-24 15:10:00|1822|1816|1822.3|1816.3|1822.8|1816.8|1821.8|1815.8|18
1582557300000|2020-02-24 15:15:00|1822|1816|1819.5|1813.5|1822|1816|1819|1813|13
1582557600000|2020-02-24 15:20:00|1819.8|1813.8|1819|1813|1819.8|1813.8|1819|1813|10
1582557900000|2020-02-24 15:25:00|1819.3|1813.3|1820|1814|1820|1814|1818.5|1812.5|10
1582558200000|2020-02-24 15:30:00|1820.3|1814.3|1819.8|1813.8|1821.8|1815.8|1819.3|1813.3|22
1582558500000|2020-02-24 15:35:00|1819.3|1813.3|1820.4|1814.4|1820.5|1814.5|1818.8|1812.8|23
1582558800000|2020-02-24 15:40:00|1819.8|1813.8|1819.5|1813.5|1820.4|1814.4|1819.5|1813.5|13
1582559100000|2020-02-24 15:45:00|1819.6|1813.6|1817.9|1811.9|1820.4|1814.4|1817.9|1811.9|23
1582559400000|2020-02-24 15:50:00|1817.8|1811.8|1816.5|1810.5|1818.3|1812.3|1816.5|1810.5|15
1582559700000|2020-02-24 15:55:00|1816.8|1810.8|1816.3|1810.3|1816.8|1810.8|1816|1810|22
1582560000000|2020-02-24 16:00:00|1816|1810|1816|1810|1816.8|1810.8|1815.8|1809.8|15
1582560300000|2020-02-24 16:05:00|1815.8|1809.8|1815.9|1809.9|1816.5|1810.5|1814.8|1808.8|17
1582560600000|2020-02-24 16:10:00|1815.6|1809.6|1817.5|1811.5|1818.6|1812.6|1814.8|1808.8|24
1582560900000|2020-02-24 16:15:00|1817.3|1811.3|1826|1820|1826|1820|1815.4|1809.4|58
1582561200000|2020-02-24 16:20:00|1825.8|1819.8|1825|1819|1825.8|1819.8|1821.8|1815.8|31
1582561500000|2020-02-24 16:25:00|1825.1|1819.1|1819.8|1813.8|1826.4|1820.4|1819.4|1813.4|55
1582561800000|2020-02-24 16:30:00|1819.5|1813.5|1817.5|1811.5|1820.8|1814.8|1816|1810|64
1582562100000|2020-02-24 16:35:00|1817.6|1811.6|1820|1814|1820|1814|1817.3|1811.3|41
1582562400000|2020-02-24 16:40:00|1819.3|1813.3|1818.3|1812.3|1820|1814|1818.3|1812.3|19
1582562700000|2020-02-24 16:45:00|1818.4|1812.4|1818.8|1812.8|1819.3|1813.3|1818.3|1812.3|9
1582563000000|2020-02-24 16:50:00|1818.5|1812.5|1819.3|1813.3|1819.9|1813.9|1818.4|1812.4|6
1582563300000|2020-02-24 16:55:00|1820|1814|1820.6|1814.6|1820.8|1814.8|1819.3|1813.3|5
1582563600000|2020-02-24 17:00:00|1821|1815|1823|1817|1823|1817|1820.5|1814.5|10
1582563900000|2020-02-24 17:05:00|1822.9|1816.9|1823|1817|1823|1817|1822.5|1816.5|4
1582564500000|2020-02-24 17:15:00|1822.4|1816.4|1822.3|1816.3|1822.4|1816.4|1822.3|1816.3|2
1582565100000|2020-02-24 17:25:00|1822.5|1816.5|1825.3|1819.3|1825.8|1819.8|1822.5|1816.5|11
1582565400000|2020-02-24 17:30:00|1825.5|1819.5|1826|1820|1826.3|1820.3|1825|1819|67
1582565700000|2020-02-24 17:35:00|1826.3|1820.3|1824.1|1818.1|1826.3|1820.3|1824.1|1818.1|4
1582566600000|2020-02-24 17:50:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1
1582566900000|2020-02-24 17:55:00|1824.1|1818.1|1819.4|1813.4|1824.1|1818.1|1819.4|1813.4|24
1582592400000|2020-02-25 01:00:00|1829.6|1823.6|1830.1|1824.1|1834|1828|1829.6|1823.6|61
1582592700000|2020-02-25 01:05:00|1830.5|1824.5|1831.6|1825.6|1833.6|1827.6|1830.5|1824.5|26
1582593000000|2020-02-25 01:10:00|1831.8|1825.8|1830.8|1824.8|1831.9|1825.9|1828.5|1822.5|13
1582593300000|2020-02-25 01:15:00|1830.9|1824.9|1833.4|1827.4|1834.3|1828.3|1830.9|1824.9|18
1582593600000|2020-02-25 01:20:00|1833.5|1827.5|1835.6|1829.6|1836.1|1830.1|1833.4|1827.4|16
1582593900000|2020-02-25 01:25:00|1836.5|1830.5|1836.6|1830.6|1836.6|1830.6|1834|1828|24
1582594200000|2020-02-25 01:30:00|1836.5|1830.5|1838.3|1832.3|1839.3|1833.3|1835.6|1829.6|19
1582594500000|2020-02-25 01:35:00|1838.4|1832.4|1838.3|1832.3|1838.6|1832.6|1838.3|1832.3|3
1582594800000|2020-02-25 01:40:00|1837.9|1831.9|1837.5|1831.5|1837.9|1831.9|1837.5|1831.5|2
1582595100000|2020-02-25 01:45:00|1837.6|1831.6|1839|1833|1839.5|1833.5|1837.6|1831.6|22
1582595400000|2020-02-25 01:50:00|1838.9|1832.9|1839.4|1833.4|1839.4|1833.4|1837.6|1831.6|10
1582595700000|2020-02-25 01:55:00|1839.1|1833.1|1838.5|1832.5|1839.1|1833.1|1838.4|1832.4|9
1582596000000|2020-02-25 02:00:00|1838.4|1832.4|1836.9|1830.9|1838.4|1832.4|1835.9|1829.9|18
1582596300000|2020-02-25 02:05:00|1837.1|1831.1|1837.9|1831.9|1837.9|1831.9|1837.1|1831.1|2
1582596600000|2020-02-25 02:10:00|1837.6|1831.6|1838.8|1832.8|1838.8|1832.8|1837.4|1831.4|5
1582596900000|2020-02-25 02:15:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1838.9|1832.9|2
1582597200000|2020-02-25 02:20:00|1838.9|1832.9|1838.9|1832.9|1838.9|1832.9|1838.9|1832.9|1
1582597800000|2020-02-25 02:30:00|1838.6|1832.6|1839.1|1833.1|1839.1|1833.1|1838.6|1832.6|3
1582598100000|2020-02-25 02:35:00|1839.4|1833.4|1839.6|1833.6|1839.9|1833.9|1839.4|1833.4|4
1582598700000|2020-02-25 02:45:00|1839.9|1833.9|1839.6|1833.6|1840.4|1834.4|1839.5|1833.5|6
1582599000000|2020-02-25 02:50:00|1839.4|1833.4|1838.6|1832.6|1839.4|1833.4|1838.6|1832.6|4
1582599600000|2020-02-25 03:00:00|1839.1|1833.1|1839.8|1833.8|1840.1|1834.1|1839.1|1833.1|11
1582599900000|2020-02-25 03:05:00|1839.6|1833.6|1838.4|1832.4|1839.6|1833.6|1837.9|1831.9|9
1582600200000|2020-02-25 03:10:00|1838.1|1832.1|1840.1|1834.1|1840.1|1834.1|1838.1|1832.1|9
1582600800000|2020-02-25 03:20:00|1840.5|1834.5|1841.1|1835.1|1841.1|1835.1|1840.5|1834.5|6
1582601100000|2020-02-25 03:25:00|1841|1835|1841.1|1835.1|1841.1|1835.1|1841|1835|4
1582601700000|2020-02-25 03:35:00|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1
1582602000000|2020-02-25 03:40:00|1840.8|1834.8|1840.8|1834.8|1840.8|1834.8|1840.8|1834.8|1
1582602300000|2020-02-25 03:45:00|1840.4|1834.4|1840.8|1834.8|1840.8|1834.8|1840.4|1834.4|14
1582602600000|2020-02-25 03:50:00|1840.9|1834.9|1840.6|1834.6|1841.1|1835.1|1840.6|1834.6|5
1582602900000|2020-02-25 03:55:00|1840.5|1834.5|1840.5|1834.5|1840.6|1834.6|1840.5|1834.5|5
1582603200000|2020-02-25 04:00:00|1840.4|1834.4|1839.9|1833.9|1840.4|1834.4|1839.9|1833.9|9
1582603500000|2020-02-25 04:05:00|1840.1|1834.1|1839.6|1833.6|1840.1|1834.1|1839.6|1833.6|7
1582603800000|2020-02-25 04:10:00|1839.9|1833.9|1839.8|1833.8|1839.9|1833.9|1839.6|1833.6|5
1582604100000|2020-02-25 04:15:00|1839.9|1833.9|1839.8|1833.8|1839.9|1833.9|1839.6|1833.6|5
1582604400000|2020-02-25 04:20:00|1839.9|1833.9|1840.4|1834.4|1840.4|1834.4|1839.6|1833.6|7
1582604700000|2020-02-25 04:25:00|1840.6|1834.6|1840.4|1834.4|1840.6|1834.6|1840.4|1834.4|5
1582605000000|2020-02-25 04:30:00|1840.5|1834.5|1840.8|1834.8|1841.1|1835.1|1840.5|1834.5|6
1582605300000|2020-02-25 04:35:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|4
1582605600000|2020-02-25 04:40:00|1840.9|1834.9|1840.8|1834.8|1841.1|1835.1|1840.8|1834.8|6
1582605900000|2020-02-25 04:45:00|1840.9|1834.9|1840.5|1834.5|1840.9|1834.9|1840.5|1834.5|5
1582606500000|2020-02-25 04:55:00|1840.8|1834.8|1840.5|1834.5|1840.8|1834.8|1840.5|1834.5|4
1582606800000|2020-02-25 05:00:00|1840.8|1834.8|1840.6|1834.6|1840.9|1834.9|1840.6|1834.6|4
1582607100000|2020-02-25 05:05:00|1840.5|1834.5|1840.6|1834.6|1840.6|1834.6|1840.3|1834.3|5
1582607400000|2020-02-25 05:10:00|1840.9|1834.9|1840.5|1834.5|1840.9|1834.9|1840.5|1834.5|3
1582607700000|2020-02-25 05:15:00|1840.1|1834.1|1839.9|1833.9|1840.1|1834.1|1839.6|1833.6|6
1582608000000|2020-02-25 05:20:00|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1
1582608300000|2020-02-25 05:25:00|1840.5|1834.5|1839.9|1833.9|1840.5|1834.5|1839.9|1833.9|8
1582608600000|2020-02-25 05:30:00|1840.1|1834.1|1841.5|1835.5|1841.5|1835.5|1840.1|1834.1|22
1582608900000|2020-02-25 05:35:00|1841.6|1835.6|1841.4|1835.4|1842.4|1836.4|1841.4|1835.4|13
1582609200000|2020-02-25 05:40:00|1841.3|1835.3|1841|1835|1842.1|1836.1|1840.6|1834.6|14
1582609500000|2020-02-25 05:45:00|1840.9|1834.9|1841|1835|1841|1835|1840.9|1834.9|2
1582609800000|2020-02-25 05:50:00|1841.3|1835.3|1841|1835|1841.4|1835.4|1841|1835|4
1582610100000|2020-02-25 05:55:00|1842.1|1836.1|1843.4|1837.4|1843.8|1837.8|1842.1|1836.1|7
1582610400000|2020-02-25 06:00:00|1842.4|1836.4|1841.3|1835.3|1842.4|1836.4|1841.3|1835.3|6
1582610700000|2020-02-25 06:05:00|1841.1|1835.1|1840.3|1834.3|1841.1|1835.1|1840.3|1834.3|4
1582611000000|2020-02-25 06:10:00|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1
1582611300000|2020-02-25 06:15:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|2
1582611600000|2020-02-25 06:20:00|1840.4|1834.4|1840.1|1834.1|1840.9|1834.9|1840.1|1834.1|3
1582611900000|2020-02-25 06:25:00|1840.4|1834.4|1842.5|1836.5|1842.5|1836.5|1840.4|1834.4|6
1582612200000|2020-02-25 06:30:00|1842.6|1836.6|1842.4|1836.4|1843.1|1837.1|1842.3|1836.3|13
1582612500000|2020-02-25 06:35:00|1842.1|1836.1|1843.4|1837.4|1843.4|1837.4|1842.1|1836.1|6
1582612800000|2020-02-25 06:40:00|1843.6|1837.6|1844.1|1838.1|1844.1|1838.1|1843.6|1837.6|6
1582613100000|2020-02-25 06:45:00|1844.3|1838.3|1843.6|1837.6|1844.4|1838.4|1843.4|1837.4|9
1582613400000|2020-02-25 06:50:00|1843.9|1837.9|1844.5|1838.5|1844.5|1838.5|1843.9|1837.9|12
1582613700000|2020-02-25 06:55:00|1844.4|1838.4|1843.6|1837.6|1845|1839|1843.4|1837.4|21
1582614000000|2020-02-25 07:00:00|1842.4|1836.4|1842.6|1836.6|1842.9|1836.9|1842.1|1836.1|16
1582614600000|2020-02-25 07:10:00|1842.3|1836.3|1842.1|1836.1|1842.8|1836.8|1842.1|1836.1|6
1582615500000|2020-02-25 07:25:00|1842|1836|1842|1836|1842|1836|1842|1836|1
1582615800000|2020-02-25 07:30:00|1842.1|1836.1|1842|1836|1842.1|1836.1|1842|1836|2
1582616100000|2020-02-25 07:35:00|1841.5|1835.5|1841|1835|1841.5|1835.5|1840.9|1834.9|5
1582616400000|2020-02-25 07:40:00|1840.9|1834.9|1839.1|1833.1|1840.9|1834.9|1839.1|1833.1|11
1582616700000|2020-02-25 07:45:00|1838.8|1832.8|1836.3|1830.3|1838.8|1832.8|1835.9|1829.9|14
1582617000000|2020-02-25 07:50:00|1836.1|1830.1|1833.4|1827.4|1836.6|1830.6|1833.4|1827.4|20
1582617300000|2020-02-25 07:55:00|1833.3|1827.3|1835|1829|1835.4|1829.4|1833.3|1827.3|16
1582617600000|2020-02-25 08:00:00|1833.5|1827.5|1839|1833|1839.3|1833.3|1833.3|1827.3|36
1582617900000|2020-02-25 08:05:00|1839.5|1833.5|1835.8|1829.8|1840.5|1834.5|1835.6|1829.6|25
1582618200000|2020-02-25 08:10:00|1835|1829|1834.8|1828.8|1835.8|1829.8|1834.8|1828.8|18
1582618500000|2020-02-25 08:15:00|1835.9|1829.9|1835.8|1829.8|1836.8|1830.8|1834.8|1828.8|26
1582618800000|2020-02-25 08:20:00|1836|1830|1838.4|1832.4|1838.6|1832.6|1835.6|1829.6|20
1582619100000|2020-02-25 08:25:00|1838.3|1832.3|1838.1|1832.1|1838.5|1832.5|1835.8|1829.8|17
1582619400000|2020-02-25 08:30:00|1837.8|1831.8|1840.3|1834.3|1840.6|1834.6|1837.6|1831.6|12
1582619700000|2020-02-25 08:35:00|1840.5|1834.5|1842|1836|1842.6|1836.6|1840.5|1834.5|15
1582620000000|2020-02-25 08:40:00|1841.8|1835.8|1839.6|1833.6|1842.4|1836.4|1838.6|1832.6|20
1582620300000|2020-02-25 08:45:00|1839.4|1833.4|1838.9|1832.9|1839.5|1833.5|1837|1831|17
1582620600000|2020-02-25 08:50:00|1839.3|1833.3|1839.6|1833.6|1840.4|1834.4|1839|1833|13
1582620900000|2020-02-25 08:55:00|1839.9|1833.9|1840.9|1834.9|1841|1835|1839.8|1833.8|11
1582621200000|2020-02-25 09:00:00|1841.3|1835.3|1841.1|1835.1|1841.4|1835.4|1840.3|1834.3|23
1582621500000|2020-02-25 09:05:00|1841.3|1835.3|1840.8|1834.8|1841.3|1835.3|1840.6|1834.6|13
1582621800000|2020-02-25 09:10:00|1840.4|1834.4|1837.9|1831.9|1840.4|1834.4|1837.9|1831.9|16
1582622100000|2020-02-25 09:15:00|1838.8|1832.8|1839|1833|1840.1|1834.1|1838.8|1832.8|13
1582622400000|2020-02-25 09:20:00|1838.8|1832.8|1838.6|1832.6|1839.5|1833.5|1838.5|1832.5|11
1582622700000|2020-02-25 09:25:00|1838.5|1832.5|1838.3|1832.3|1838.8|1832.8|1836.9|1830.9|17
1582623000000|2020-02-25 09:30:00|1838.5|1832.5|1837.5|1831.5|1838.5|1832.5|1837.3|1831.3|15
1582623300000|2020-02-25 09:35:00|1837.8|1831.8|1837.9|1831.9|1838.4|1832.4|1837.4|1831.4|12
1582623600000|2020-02-25 09:40:00|1837.6|1831.6|1838.4|1832.4|1838.8|1832.8|1837.4|1831.4|15
1582623900000|2020-02-25 09:45:00|1838.5|1832.5|1838.9|1832.9|1839|1833|1838.3|1832.3|9
1582624200000|2020-02-25 09:50:00|1838.8|1832.8|1847.4|1841.4|1847.8|1841.8|1838.8|1832.8|22
1582624500000|2020-02-25 09:55:00|1847.3|1841.3|1845.1|1839.1|1851.5|1845.5|1844.5|1838.5|41
1582624800000|2020-02-25 10:00:00|1845|1839|1848|1842|1848|1842|1844.5|1838.5|22
1582625100000|2020-02-25 10:05:00|1848.3|1842.3|1846.5|1840.5|1848.6|1842.6|1844.8|1838.8|32
1582625400000|2020-02-25 10:10:00|1846.6|1840.6|1847.6|1841.6|1847.6|1841.6|1845.1|1839.1|25
1582625700000|2020-02-25 10:15:00|1847.5|1841.5|1845.3|1839.3|1847.5|1841.5|1843.9|1837.9|23
1582626000000|2020-02-25 10:20:00|1845.4|1839.4|1845.3|1839.3|1846.6|1840.6|1845.3|1839.3|18
1582626300000|2020-02-25 10:25:00|1845.1|1839.1|1846.1|1840.1|1846.3|1840.3|1845.1|1839.1|4
1582626600000|2020-02-25 10:30:00|1846.3|1840.3|1846.3|1840.3|1846.4|1840.4|1845.3|1839.3|10
1582626900000|2020-02-25 10:35:00|1846|1840|1844.3|1838.3|1846.5|1840.5|1844.3|1838.3|14
1582627200000|2020-02-25 10:40:00|1844.1|1838.1|1842.5|1836.5|1844.3|1838.3|1840.9|1834.9|35
1582627500000|2020-02-25 10:45:00|1842.8|1836.8|1842.6|1836.6|1844.8|1838.8|1840.9|1834.9|24
1582627800000|2020-02-25 10:50:00|1842.5|1836.5|1844|1838|1844.8|1838.8|1842|1836|21
1582628100000|2020-02-25 10:55:00|1843.9|1837.9|1843|1837|1844.6|1838.6|1842.3|1836.3|16
1582628400000|2020-02-25 11:00:00|1843.3|1837.3|1843|1837|1844|1838|1842.8|1836.8|12
1582628700000|2020-02-25 11:05:00|1843.4|1837.4|1843|1837|1844.5|1838.5|1842.6|1836.6|18
1582629000000|2020-02-25 11:10:00|1842.8|1836.8|1843.8|1837.8|1844.4|1838.4|1842.1|1836.1|16
1582629300000|2020-02-25 11:15:00|1844|1838|1843.3|1837.3|1844|1838|1842.8|1836.8|11
1582629600000|2020-02-25 11:20:00|1843.4|1837.4|1842.3|1836.3|1844.5|1838.5|1842.3|1836.3|18
1582629900000|2020-02-25 11:25:00|1842|1836|1842.9|1836.9|1842.9|1836.9|1841.8|1835.8|5
1582630200000|2020-02-25 11:30:00|1842.8|1836.8|1842.8|1836.8|1844.5|1838.5|1840.8|1834.8|32
1582630500000|2020-02-25 11:35:00|1842.9|1836.9|1844|1838|1844.5|1838.5|1842.9|1836.9|17
1582630800000|2020-02-25 11:40:00|1843.8|1837.8|1844.3|1838.3|1844.3|1838.3|1843.3|1837.3|11
1582631100000|2020-02-25 11:45:00|1844|1838|1844.5|1838.5|1844.5|1838.5|1843.6|1837.6|6
1582631400000|2020-02-25 11:50:00|1844.3|1838.3|1843.8|1837.8|1844.4|1838.4|1843.8|1837.8|9
1582631700000|2020-02-25 11:55:00|1843.6|1837.6|1841.5|1835.5|1843.6|1837.6|1841.5|1835.5|11
1582632000000|2020-02-25 12:00:00|1841.3|1835.3|1841.6|1835.6|1841.6|1835.6|1840.5|1834.5|8
1582632300000|2020-02-25 12:05:00|1841.5|1835.5|1843.8|1837.8|1844.5|1838.5|1841.5|1835.5|12
1582632600000|2020-02-25 12:10:00|1843.5|1837.5|1841.5|1835.5|1843.5|1837.5|1841.3|1835.3|9
1582633200000|2020-02-25 12:20:00|1841.3|1835.3|1841.8|1835.8|1841.8|1835.8|1841.3|1835.3|3
1582633500000|2020-02-25 12:25:00|1841.4|1835.4|1840.6|1834.6|1841.8|1835.8|1840.6|1834.6|8
1582633800000|2020-02-25 12:30:00|1840.8|1834.8|1839|1833|1840.8|1834.8|1838.8|1832.8|7
1582634100000|2020-02-25 12:35:00|1839.3|1833.3|1839.8|1833.8|1840.1|1834.1|1839.1|1833.1|11
1582634400000|2020-02-25 12:40:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840.1|1834.1|10
1582634700000|2020-02-25 12:45:00|1840.8|1834.8|1846.9|1840.9|1846.9|1840.9|1840.8|1834.8|25
1582635000000|2020-02-25 12:50:00|1846.5|1840.5|1844.8|1838.8|1848.3|1842.3|1844.5|1838.5|37
1582635300000|2020-02-25 12:55:00|1844.5|1838.5|1844.4|1838.4|1845|1839|1844.4|1838.4|8
1582635600000|2020-02-25 13:00:00|1844|1838|1843.3|1837.3|1844.5|1838.5|1843.3|1837.3|24
1582635900000|2020-02-25 13:05:00|1842.8|1836.8|1839.6|1833.6|1842.8|1836.8|1839.6|1833.6|21
1582636200000|2020-02-25 13:10:00|1840|1834|1839.9|1833.9|1841|1835|1839.6|1833.6|19
1582636500000|2020-02-25 13:15:00|1840.1|1834.1|1843.4|1837.4|1845.3|1839.3|1840.1|1834.1|41
1582636800000|2020-02-25 13:20:00|1843.5|1837.5|1844.8|1838.8|1845.5|1839.5|1843.5|1837.5|21
1582637100000|2020-02-25 13:25:00|1843.8|1837.8|1842.1|1836.1|1844|1838|1842.1|1836.1|11
1582637400000|2020-02-25 13:30:00|1842|1836|1845.6|1839.6|1845.6|1839.6|1841.8|1835.8|15
1582637700000|2020-02-25 13:35:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|5
1582638000000|2020-02-25 13:40:00|1845.1|1839.1|1848.3|1842.3|1850.3|1844.3|1844.5|1838.5|63
1582638300000|2020-02-25 13:45:00|1848.1|1842.1|1851.5|1845.5|1851.5|1845.5|1846.3|1840.3|33
1582638600000|2020-02-25 13:50:00|1851.8|1845.8|1853.8|1847.8|1854.1|1848.1|1848.9|1842.9|74
1582638900000|2020-02-25 13:55:00|1853.5|1847.5|1857.1|1851.1|1857.1|1851.1|1851.5|1845.5|67
1582639200000|2020-02-25 14:00:00|1857.3|1851.3|1858|1852|1859|1853|1854.9|1848.9|53
1582639500000|2020-02-25 14:05:00|1857.8|1851.8|1851.5|1845.5|1858.5|1852.5|1851|1845|34
1582639800000|2020-02-25 14:10:00|1851.8|1845.8|1849|1843|1851.8|1845.8|1848.3|1842.3|19
1582640100000|2020-02-25 14:15:00|1848.8|1842.8|1849|1843|1850.3|1844.3|1848.5|1842.5|25
1582640400000|2020-02-25 14:20:00|1848.8|1842.8|1848.8|1842.8|1849.8|1843.8|1848.5|1842.5|14
1582640700000|2020-02-25 14:25:00|1848.5|1842.5|1849.8|1843.8|1849.8|1843.8|1848.5|1842.5|16
1582641000000|2020-02-25 14:30:00|1849.5|1843.5|1846.8|1840.8|1849.5|1843.5|1846.8|1840.8|20
1582641300000|2020-02-25 14:35:00|1846.5|1840.5|1847|1841|1848|1842|1846.3|1840.3|15
1582641600000|2020-02-25 14:40:00|1846.8|1840.8|1849.5|1843.5|1849.5|1843.5|1846.5|1840.5|8
1582641900000|2020-02-25 14:45:00|1849.3|1843.3|1852.5|1846.5|1852.5|1846.5|1849.3|1843.3|16
1582642200000|2020-02-25 14:50:00|1852.3|1846.3|1853|1847|1853.3|1847.3|1852.3|1846.3|5
1582642500000|2020-02-25 14:55:00|1853.3|1847.3|1854.8|1848.8|1856.8|1850.8|1853.3|1847.3|22
1582642800000|2020-02-25 15:00:00|1854|1848|1853|1847|1854|1848|1853|1847|8
1582643100000|2020-02-25 15:05:00|1853.3|1847.3|1853.5|1847.5|1854.5|1848.5|1853.3|1847.3|11
1582643400000|2020-02-25 15:10:00|1854|1848|1854.5|1848.5|1855|1849|1853.3|1847.3|28
1582643700000|2020-02-25 15:15:00|1854.8|1848.8|1854.3|1848.3|1855.3|1849.3|1854.3|1848.3|16
1582644000000|2020-02-25 15:20:00|1854.5|1848.5|1856|1850|1856.5|1850.5|1851|1845|32
1582644300000|2020-02-25 15:25:00|1856.3|1850.3|1856.3|1850.3|1856.8|1850.8|1855.3|1849.3|15
1582644600000|2020-02-25 15:30:00|1856|1850|1854.8|1848.8|1856.5|1850.5|1853.3|1847.3|27
1582644900000|2020-02-25 15:35:00|1854.5|1848.5|1852.3|1846.3|1856.8|1850.8|1851.3|1845.3|34
1582645200000|2020-02-25 15:40:00|1852|1846|1850.8|1844.8|1852|1846|1848.3|1842.3|22
1582645500000|2020-02-25 15:45:00|1851|1845|1850|1844|1854|1848|1850|1844|26
1582645800000|2020-02-25 15:50:00|1849.8|1843.8|1850.5|1844.5|1851|1845|1849.3|1843.3|27
1582646100000|2020-02-25 15:55:00|1848.6|1842.6|1846|1840|1848.9|1842.9|1846|1840|26
1582646400000|2020-02-25 16:00:00|1846.3|1840.3|1844.8|1838.8|1847.3|1841.3|1844.3|1838.3|32
1582646700000|2020-02-25 16:05:00|1844.5|1838.5|1843|1837|1844.8|1838.8|1842.3|1836.3|24
1582647000000|2020-02-25 16:10:00|1844.5|1838.5|1842.8|1836.8|1845.5|1839.5|1842|1836|39
1582647300000|2020-02-25 16:15:00|1842.5|1836.5|1854.3|1848.3|1854.3|1848.3|1842.5|1836.5|82
1582647600000|2020-02-25 16:20:00|1854.5|1848.5|1856|1850|1857.3|1851.3|1851.3|1845.3|64
1582647900000|2020-02-25 16:25:00|1856.3|1850.3|1858.8|1852.8|1858.8|1852.8|1853.5|1847.5|31
1582648200000|2020-02-25 16:30:00|1859.5|1853.5|1859.3|1853.3|1863.5|1857.5|1859.3|1853.3|33
1582648500000|2020-02-25 16:35:00|1859.8|1853.8|1853.8|1847.8|1859.8|1853.8|1853.8|1847.8|24
1582648800000|2020-02-25 16:40:00|1853.5|1847.5|1855|1849|1855.5|1849.5|1853.5|1847.5|25
1582649100000|2020-02-25 16:45:00|1854.8|1848.8|1853.8|1847.8|1854.8|1848.8|1853.8|1847.8|7
1582649400000|2020-02-25 16:50:00|1854|1848|1852.6|1846.6|1855.8|1849.8|1852.6|1846.6|10
1582649700000|2020-02-25 16:55:00|1852|1846|1855.5|1849.5|1856|1850|1852|1846|9
1582650000000|2020-02-25 17:00:00|1855.3|1849.3|1858.3|1852.3|1858.5|1852.5|1855.3|1849.3|9
1582650300000|2020-02-25 17:05:00|1858|1852|1859.8|1853.8|1860.8|1854.8|1858|1852|14
1582650600000|2020-02-25 17:10:00|1860|1854|1859|1853|1860|1854|1858.8|1852.8|9
1582650900000|2020-02-25 17:15:00|1859.5|1853.5|1858.3|1852.3|1859.8|1853.8|1857.8|1851.8|18
1582651200000|2020-02-25 17:20:00|1858|1852|1854.5|1848.5|1858|1852|1854.3|1848.3|21
1582651500000|2020-02-25 17:25:00|1854.3|1848.3|1854|1848|1854.3|1848.3|1853.5|1847.5|7
1582651800000|2020-02-25 17:30:00|1853.8|1847.8|1854|1848|1854.5|1848.5|1853.8|1847.8|7
1582652100000|2020-02-25 17:35:00|1854.5|1848.5|1853.8|1847.8|1854.5|1848.5|1853|1847|7
1582652400000|2020-02-25 17:40:00|1853.5|1847.5|1853.3|1847.3|1853.8|1847.8|1853.3|1847.3|4
1582652700000|2020-02-25 17:45:00|1853|1847|1853.5|1847.5|1853.5|1847.5|1853|1847|2
1582653000000|2020-02-25 17:50:00|1854|1848|1853.3|1847.3|1854|1848|1853.3|1847.3|5
1582653300000|2020-02-25 17:55:00|1853.4|1847.4|1856.1|1850.1|1856.6|1850.6|1853.4|1847.4|16
1582678800000|2020-02-26 01:00:00|1850.9|1844.9|1849.9|1843.9|1850.9|1844.9|1849.4|1843.4|9
1582679100000|2020-02-26 01:05:00|1849.4|1843.4|1849.6|1843.6|1850.4|1844.4|1847.9|1841.9|21
1582679400000|2020-02-26 01:10:00|1849.9|1843.9|1850.1|1844.1|1850.1|1844.1|1848.4|1842.4|19
1582679700000|2020-02-26 01:15:00|1850.6|1844.6|1852.1|1846.1|1852.1|1846.1|1850.6|1844.6|12
1582680000000|2020-02-26 01:20:00|1851.9|1845.9|1851.6|1845.6|1851.9|1845.9|1851.1|1845.1|7
1582680300000|2020-02-26 01:25:00|1851.1|1845.1|1850.1|1844.1|1851.1|1845.1|1850.1|1844.1|10
1582680600000|2020-02-26 01:30:00|1850.6|1844.6|1851.4|1845.4|1851.4|1845.4|1850.6|1844.6|8
1582680900000|2020-02-26 01:35:00|1851.6|1845.6|1850.6|1844.6|1851.6|1845.6|1850.4|1844.4|8
1582681200000|2020-02-26 01:40:00|1850.9|1844.9|1849.4|1843.4|1851.9|1845.9|1849.4|1843.4|32
1582681500000|2020-02-26 01:45:00|1849.6|1843.6|1849.4|1843.4|1850.4|1844.4|1849.4|1843.4|15
1582681800000|2020-02-26 01:50:00|1849.6|1843.6|1849.1|1843.1|1849.6|1843.6|1848.6|1842.6|8
1582682100000|2020-02-26 01:55:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1848.6|1842.6|27
1582682400000|2020-02-26 02:00:00|1849.4|1843.4|1848.1|1842.1|1849.4|1843.4|1847.1|1841.1|29
1582682700000|2020-02-26 02:05:00|1848.4|1842.4|1848.4|1842.4|1848.9|1842.9|1847.6|1841.6|30
1582683000000|2020-02-26 02:10:00|1848.6|1842.6|1848.6|1842.6|1848.6|1842.6|1847.6|1841.6|13
1582683300000|2020-02-26 02:15:00|1848.9|1842.9|1849.6|1843.6|1849.6|1843.6|1848.9|1842.9|2
1582683900000|2020-02-26 02:25:00|1850.1|1844.1|1850.1|1844.1|1850.1|1844.1|1850.1|1844.1|1
1582684200000|2020-02-26 02:30:00|1849.1|1843.1|1849.4|1843.4|1849.9|1843.9|1849.1|1843.1|9
1582684500000|2020-02-26 02:35:00|1849.1|1843.1|1849.1|1843.1|1849.9|1843.9|1849.1|1843.1|48
1582684800000|2020-02-26 02:40:00|1848.9|1842.9|1849.6|1843.6|1849.6|1843.6|1848.4|1842.4|34
1582685100000|2020-02-26 02:45:00|1849.4|1843.4|1849.1|1843.1|1849.4|1843.4|1849.1|1843.1|2
1582685400000|2020-02-26 02:50:00|1848.6|1842.6|1846.9|1840.9|1848.9|1842.9|1846.9|1840.9|9
1582685700000|2020-02-26 02:55:00|1846.6|1840.6|1845.6|1839.6|1847.6|1841.6|1845.6|1839.6|11
1582686300000|2020-02-26 03:05:00|1847.6|1841.6|1846.1|1840.1|1847.9|1841.9|1846.1|1840.1|10
1582686600000|2020-02-26 03:10:00|1847.6|1841.6|1846.1|1840.1|1847.6|1841.6|1846.1|1840.1|10
1582686900000|2020-02-26 03:15:00|1845.6|1839.6|1843.9|1837.9|1848.4|1842.4|1843.9|1837.9|23
1582687200000|2020-02-26 03:20:00|1844.1|1838.1|1845.6|1839.6|1846.1|1840.1|1843.6|1837.6|13
1582687500000|2020-02-26 03:25:00|1846.1|1840.1|1845.6|1839.6|1846.1|1840.1|1845.6|1839.6|2
1582687800000|2020-02-26 03:30:00|1845.9|1839.9|1847.9|1841.9|1847.9|1841.9|1845.4|1839.4|9
1582688100000|2020-02-26 03:35:00|1848.4|1842.4|1848.1|1842.1|1848.4|1842.4|1847.9|1841.9|3
1582688400000|2020-02-26 03:40:00|1847.9|1841.9|1848.1|1842.1|1848.1|1842.1|1847.9|1841.9|2
1582689300000|2020-02-26 03:55:00|1848.6|1842.6|1848.9|1842.9|1848.9|1842.9|1848.6|1842.6|2
1582689600000|2020-02-26 04:00:00|1848.4|1842.4|1847.9|1841.9|1848.4|1842.4|1847.9|1841.9|3
1582689900000|2020-02-26 04:05:00|1848.1|1842.1|1846.6|1840.6|1848.1|1842.1|1846.6|1840.6|6
1582690200000|2020-02-26 04:10:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|4
1582690500000|2020-02-26 04:15:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|4
1582690800000|2020-02-26 04:20:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|4
1582691100000|2020-02-26 04:25:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.6|1840.6|6
1582691400000|2020-02-26 04:30:00|1847.4|1841.4|1845.6|1839.6|1847.4|1841.4|1844.9|1838.9|10
1582691700000|2020-02-26 04:35:00|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1
1582692000000|2020-02-26 04:40:00|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1
1582692300000|2020-02-26 04:45:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|4
1582692600000|2020-02-26 04:50:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|4
1582692900000|2020-02-26 04:55:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|4
1582693200000|2020-02-26 05:00:00|1845.9|1839.9|1846.4|1840.4|1846.4|1840.4|1845.9|1839.9|2
1582693500000|2020-02-26 05:05:00|1846.1|1840.1|1845.4|1839.4|1846.1|1840.1|1845.4|1839.4|4
1582693800000|2020-02-26 05:10:00|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1
1582694100000|2020-02-26 05:15:00|1845.4|1839.4|1842.4|1836.4|1845.4|1839.4|1842.4|1836.4|7
1582695000000|2020-02-26 05:30:00|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1841.9|1835.9|3
1582695300000|2020-02-26 05:35:00|1841.9|1835.9|1842.1|1836.1|1842.1|1836.1|1841.4|1835.4|6
1582695600000|2020-02-26 05:40:00|1841.6|1835.6|1843.4|1837.4|1843.4|1837.4|1841.6|1835.6|8
1582695900000|2020-02-26 05:45:00|1842.9|1836.9|1842.9|1836.9|1842.9|1836.9|1842.9|1836.9|1
1582696200000|2020-02-26 05:50:00|1843.1|1837.1|1843.1|1837.1|1843.1|1837.1|1843.1|1837.1|1
1582696500000|2020-02-26 05:55:00|1842.9|1836.9|1843.1|1837.1|1843.1|1837.1|1842.6|1836.6|5
1582696800000|2020-02-26 06:00:00|1842.6|1836.6|1842.9|1836.9|1843.1|1837.1|1842.6|1836.6|4
1582697100000|2020-02-26 06:05:00|1842.6|1836.6|1842.4|1836.4|1842.9|1836.9|1842.1|1836.1|10
1582697400000|2020-02-26 06:10:00|1842.1|1836.1|1842.9|1836.9|1843.1|1837.1|1842.1|1836.1|7
1582697700000|2020-02-26 06:15:00|1842.6|1836.6|1842.1|1836.1|1842.6|1836.6|1841.6|1835.6|13
1582698000000|2020-02-26 06:20:00|1842.4|1836.4|1843.1|1837.1|1843.1|1837.1|1842.4|1836.4|5
1582698300000|2020-02-26 06:25:00|1842.9|1836.9|1841.9|1835.9|1842.9|1836.9|1841.9|1835.9|6
1582698600000|2020-02-26 06:30:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1841.9|1835.9|2
1582698900000|2020-02-26 06:35:00|1842.1|1836.1|1842.9|1836.9|1842.9|1836.9|1842.1|1836.1|3
1582699200000|2020-02-26 06:40:00|1842.6|1836.6|1839.4|1833.4|1842.6|1836.6|1839.4|1833.4|10
1582699500000|2020-02-26 06:45:00|1839.6|1833.6|1843.1|1837.1|1843.1|1837.1|1839.6|1833.6|10
1582699800000|2020-02-26 06:50:00|1843.4|1837.4|1841.9|1835.9|1844.3|1838.3|1841.1|1835.1|18
1582700100000|2020-02-26 06:55:00|1841.6|1835.6|1840.6|1834.6|1841.6|1835.6|1840.6|1834.6|5
1582700400000|2020-02-26 07:00:00|1840.1|1834.1|1839.1|1833.1|1840.9|1834.9|1839.1|1833.1|9
1582700700000|2020-02-26 07:05:00|1838.9|1832.9|1837.6|1831.6|1838.9|1832.9|1835.6|1829.6|5
1582701000000|2020-02-26 07:10:00|1837.4|1831.4|1837.6|1831.6|1837.6|1831.6|1837.1|1831.1|4
1582701300000|2020-02-26 07:15:00|1837.9|1831.9|1837.4|1831.4|1838.6|1832.6|1837.4|1831.4|8
1582701600000|2020-02-26 07:20:00|1837.1|1831.1|1838.4|1832.4|1839.1|1833.1|1837.1|1831.1|13
1582701900000|2020-02-26 07:25:00|1837.6|1831.6|1835.6|1829.6|1837.6|1831.6|1835.1|1829.1|17
1582702200000|2020-02-26 07:30:00|1835.9|1829.9|1834.4|1828.4|1835.9|1829.9|1834.4|1828.4|8
1582702500000|2020-02-26 07:35:00|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1835.4|1829.4|1
1582702800000|2020-02-26 07:40:00|1835.6|1829.6|1837.4|1831.4|1837.4|1831.4|1835.6|1829.6|5
1582703100000|2020-02-26 07:45:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1835.6|1829.6|6
1582703400000|2020-02-26 07:50:00|1836.4|1830.4|1836.9|1830.9|1836.9|1830.9|1836.4|1830.4|2
1582703700000|2020-02-26 07:55:00|1837|1831|1836.5|1830.5|1837.5|1831.5|1835.8|1829.8|10
1582704000000|2020-02-26 08:00:00|1836.8|1830.8|1838.3|1832.3|1838.3|1832.3|1835.3|1829.3|22
1582704300000|2020-02-26 08:05:00|1838.5|1832.5|1842.8|1836.8|1842.8|1836.8|1838.5|1832.5|14
1582704600000|2020-02-26 08:10:00|1843|1837|1845|1839|1845|1839|1841.8|1835.8|23
1582704900000|2020-02-26 08:15:00|1844.8|1838.8|1845.3|1839.3|1845.3|1839.3|1844.8|1838.8|3
1582705200000|2020-02-26 08:20:00|1844.5|1838.5|1842.8|1836.8|1844.5|1838.5|1842.8|1836.8|4
1582705500000|2020-02-26 08:25:00|1843|1837|1844.5|1838.5|1844.5|1838.5|1842.8|1836.8|13
1582705800000|2020-02-26 08:30:00|1844.8|1838.8|1843.3|1837.3|1845|1839|1843.3|1837.3|5
1582706100000|2020-02-26 08:35:00|1843.5|1837.5|1841|1835|1843.5|1837.5|1840.5|1834.5|10
1582706400000|2020-02-26 08:40:00|1840.8|1834.8|1840.8|1834.8|1840.8|1834.8|1838.5|1832.5|11
1582706700000|2020-02-26 08:45:00|1840.3|1834.3|1839.3|1833.3|1840.5|1834.5|1839.3|1833.3|8
1582707000000|2020-02-26 08:50:00|1839.5|1833.5|1840.3|1834.3|1840.3|1834.3|1839.5|1833.5|4
1582707300000|2020-02-26 08:55:00|1840|1834|1838.5|1832.5|1840.8|1834.8|1838.5|1832.5|16
1582707600000|2020-02-26 09:00:00|1838.3|1832.3|1837.3|1831.3|1839.5|1833.5|1836.5|1830.5|34
1582707900000|2020-02-26 09:05:00|1837|1831|1838.3|1832.3|1840|1834|1836.5|1830.5|22
1582708200000|2020-02-26 09:10:00|1838.5|1832.5|1844|1838|1844.3|1838.3|1838.5|1832.5|24
1582708500000|2020-02-26 09:15:00|1843.8|1837.8|1842|1836|1843.8|1837.8|1840.8|1834.8|23
1582708800000|2020-02-26 09:20:00|1841.5|1835.5|1841.3|1835.3|1841.5|1835.5|1840.8|1834.8|7
1582709100000|2020-02-26 09:25:00|1841|1835|1841|1835|1842|1836|1840.8|1834.8|14
1582709400000|2020-02-26 09:30:00|1840.8|1834.8|1839|1833|1840.8|1834.8|1839|1833|8
1582709700000|2020-02-26 09:35:00|1838.8|1832.8|1840.8|1834.8|1841.3|1835.3|1837|1831|24
1582710000000|2020-02-26 09:40:00|1840.3|1834.3|1841.3|1835.3|1841.8|1835.8|1840.3|1834.3|7
1582710600000|2020-02-26 09:50:00|1841.5|1835.5|1844.8|1838.8|1845.5|1839.5|1841.5|1835.5|17
1582710900000|2020-02-26 09:55:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844.8|1838.8|3
1582711200000|2020-02-26 10:00:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1845|1839|2
1582711500000|2020-02-26 10:05:00|1846|1840|1844.8|1838.8|1846.3|1840.3|1844.5|1838.5|6
1582711800000|2020-02-26 10:10:00|1845|1839|1845|1839|1845|1839|1844.8|1838.8|3
1582712100000|2020-02-26 10:15:00|1845.3|1839.3|1845|1839|1845.3|1839.3|1845|1839|2
1582712400000|2020-02-26 10:20:00|1845.3|1839.3|1846.5|1840.5|1848|1842|1845.3|1839.3|20
1582712700000|2020-02-26 10:25:00|1846.8|1840.8|1849.3|1843.3|1849.3|1843.3|1846.8|1840.8|7
1582713300000|2020-02-26 10:35:00|1849|1843|1847.5|1841.5|1849|1843|1847|1841|6
1582713600000|2020-02-26 10:40:00|1848|1842|1848.5|1842.5|1848.5|1842.5|1848|1842|3
1582713900000|2020-02-26 10:45:00|1848.3|1842.3|1847.8|1841.8|1848.3|1842.3|1847.8|1841.8|3
1582714500000|2020-02-26 10:55:00|1847.5|1841.5|1846.8|1840.8|1847.8|1841.8|1846.8|1840.8|4
1582714800000|2020-02-26 11:00:00|1846.5|1840.5|1846|1840|1846.8|1840.8|1845.8|1839.8|7
1582715100000|2020-02-26 11:05:00|1846.3|1840.3|1846.3|1840.3|1846.8|1840.8|1845.5|1839.5|7
1582715400000|2020-02-26 11:10:00|1846|1840|1845.8|1839.8|1846|1840|1845.3|1839.3|6
1582715700000|2020-02-26 11:15:00|1845.5|1839.5|1844.8|1838.8|1845.8|1839.8|1844.5|1838.5|5
1582716000000|2020-02-26 11:20:00|1845|1839|1844.6|1838.6|1845.3|1839.3|1844.3|1838.3|8
1582716300000|2020-02-26 11:25:00|1844.9|1838.9|1845.9|1839.9|1845.9|1839.9|1844.9|1838.9|3
1582716600000|2020-02-26 11:30:00|1845.6|1839.6|1844.9|1838.9|1845.6|1839.6|1844.6|1838.6|9
1582716900000|2020-02-26 11:35:00|1845.1|1839.1|1844.6|1838.6|1845.1|1839.1|1843.9|1837.9|14
1582717200000|2020-02-26 11:40:00|1844.9|1838.9|1844.1|1838.1|1845.4|1839.4|1844.1|1838.1|14
1582717500000|2020-02-26 11:45:00|1843.9|1837.9|1842.6|1836.6|1843.9|1837.9|1842.6|1836.6|4
1582717800000|2020-02-26 11:50:00|1842.9|1836.9|1842.6|1836.6|1842.9|1836.9|1842.4|1836.4|4
1582718100000|2020-02-26 11:55:00|1841.4|1835.4|1842.1|1836.1|1842.1|1836.1|1841.1|1835.1|8
1582718400000|2020-02-26 12:00:00|1841.9|1835.9|1843.4|1837.4|1843.4|1837.4|1841.9|1835.9|3
1582719000000|2020-02-26 12:10:00|1843.6|1837.6|1844.4|1838.4|1844.9|1838.9|1843.6|1837.6|6
1582719300000|2020-02-26 12:15:00|1843.4|1837.4|1843.6|1837.6|1843.6|1837.6|1843.4|1837.4|2
1582719600000|2020-02-26 12:20:00|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1
1582719900000|2020-02-26 12:25:00|1843.1|1837.1|1843.6|1837.6|1844.4|1838.4|1843.1|1837.1|6
1582720200000|2020-02-26 12:30:00|1843.9|1837.9|1847.4|1841.4|1847.4|1841.4|1843.9|1837.9|10
1582720500000|2020-02-26 12:35:00|1847.6|1841.6|1845.6|1839.6|1848.1|1842.1|1845.6|1839.6|14
1582720800000|2020-02-26 12:40:00|1845.4|1839.4|1845.4|1839.4|1846.4|1840.4|1845.4|1839.4|9
1582721100000|2020-02-26 12:45:00|1845.6|1839.6|1843.6|1837.6|1846.6|1840.6|1843.4|1837.4|23
1582721400000|2020-02-26 12:50:00|1844.1|1838.1|1833.4|1827.4|1844.1|1838.1|1833.4|1827.4|52
1582721700000|2020-02-26 12:55:00|1833.6|1827.6|1834.1|1828.1|1835.6|1829.6|1833.6|1827.6|17
1582722000000|2020-02-26 13:00:00|1834.6|1828.6|1833.9|1827.9|1834.9|1828.9|1833.6|1827.6|11
1582722300000|2020-02-26 13:05:00|1833.6|1827.6|1829.4|1823.4|1833.6|1827.6|1829.4|1823.4|20
1582722600000|2020-02-26 13:10:00|1829.6|1823.6|1827.1|1821.1|1829.9|1823.9|1826.4|1820.4|22
1582722900000|2020-02-26 13:15:00|1827.4|1821.4|1826.4|1820.4|1827.6|1821.6|1825.1|1819.1|24
1582723200000|2020-02-26 13:20:00|1826.6|1820.6|1826.1|1820.1|1826.6|1820.6|1825.4|1819.4|15
1582723500000|2020-02-26 13:25:00|1826.4|1820.4|1829.9|1823.9|1830.6|1824.6|1826.4|1820.4|42
1582723800000|2020-02-26 13:30:00|1829.6|1823.6|1833.6|1827.6|1833.9|1827.9|1828.6|1822.6|26
1582724100000|2020-02-26 13:35:00|1834.1|1828.1|1831.9|1825.9|1834.1|1828.1|1831.9|1825.9|5
1582724400000|2020-02-26 13:40:00|1831.6|1825.6|1830.9|1824.9|1831.9|1825.9|1830.9|1824.9|5
1582724700000|2020-02-26 13:45:00|1830.6|1824.6|1826.4|1820.4|1830.9|1824.9|1826.4|1820.4|20
1582725000000|2020-02-26 13:50:00|1826.6|1820.6|1828.1|1822.1|1828.4|1822.4|1826.6|1820.6|14
1582725300000|2020-02-26 13:55:00|1828.4|1822.4|1824.1|1818.1|1828.4|1822.4|1823.4|1817.4|24
1582725600000|2020-02-26 14:00:00|1823.9|1817.9|1823.6|1817.6|1824.6|1818.6|1821.9|1815.9|37
1582725900000|2020-02-26 14:05:00|1823.4|1817.4|1823.6|1817.6|1823.9|1817.9|1822.9|1816.9|11
1582726200000|2020-02-26 14:10:00|1822.9|1816.9|1825.9|1819.9|1825.9|1819.9|1822.4|1816.4|17
1582726500000|2020-02-26 14:15:00|1826.6|1820.6|1830.4|1824.4|1830.4|1824.4|1826.4|1820.4|22
1582726800000|2020-02-26 14:20:00|1830.6|1824.6|1832.6|1826.6|1832.6|1826.6|1830.4|1824.4|8
1582727100000|2020-02-26 14:25:00|1832.4|1826.4|1832.6|1826.6|1832.9|1826.9|1831.9|1825.9|14
1582727400000|2020-02-26 14:30:00|1832.4|1826.4|1830.4|1824.4|1832.4|1826.4|1829.4|1823.4|22
1582727700000|2020-02-26 14:35:00|1830.1|1824.1|1831.6|1825.6|1831.9|1825.9|1829.6|1823.6|18
1582728000000|2020-02-26 14:40:00|1831.4|1825.4|1838.4|1832.4|1838.4|1832.4|1830.1|1824.1|57
1582728300000|2020-02-26 14:45:00|1838.6|1832.6|1846.6|1840.6|1846.6|1840.6|1838.6|1832.6|54
1582728600000|2020-02-26 14:50:00|1846.9|1840.9|1844.6|1838.6|1846.9|1840.9|1843.9|1837.9|23
1582728900000|2020-02-26 14:55:00|1844.4|1838.4|1844.9|1838.9|1844.9|1838.9|1843.4|1837.4|16
1582729200000|2020-02-26 15:00:00|1844.4|1838.4|1844.9|1838.9|1845.6|1839.6|1844.4|1838.4|12
1582729500000|2020-02-26 15:05:00|1844.4|1838.4|1841.1|1835.1|1844.9|1838.9|1841.1|1835.1|16
1582729800000|2020-02-26 15:10:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1840.9|1834.9|12
1582730100000|2020-02-26 15:15:00|1842.1|1836.1|1843.9|1837.9|1845.6|1839.6|1842.1|1836.1|23
1582730400000|2020-02-26 15:20:00|1843.6|1837.6|1846.9|1840.9|1846.9|1840.9|1843.6|1837.6|14
1582730700000|2020-02-26 15:25:00|1846.6|1840.6|1843.4|1837.4|1848.4|1842.4|1843.4|1837.4|27
1582731000000|2020-02-26 15:30:00|1843.1|1837.1|1836.9|1830.9|1843.1|1837.1|1836.9|1830.9|25
1582731300000|2020-02-26 15:35:00|1836.1|1830.1|1836.1|1830.1|1837.6|1831.6|1835.6|1829.6|22
1582731600000|2020-02-26 15:40:00|1835.9|1829.9|1835.4|1829.4|1837.1|1831.1|1835.1|1829.1|23
1582731900000|2020-02-26 15:45:00|1835.1|1829.1|1839.4|1833.4|1839.4|1833.4|1835.1|1829.1|48
1582732200000|2020-02-26 15:50:00|1839.6|1833.6|1837.9|1831.9|1840.4|1834.4|1837.4|1831.4|33
1582732500000|2020-02-26 15:55:00|1838.1|1832.1|1835.4|1829.4|1838.1|1832.1|1833.6|1827.6|38
1582732800000|2020-02-26 16:00:00|1835.1|1829.1|1830.9|1824.9|1835.6|1829.6|1830.9|1824.9|52
1582733100000|2020-02-26 16:05:00|1830.6|1824.6|1827.1|1821.1|1830.6|1824.6|1825.9|1819.9|64
1582733400000|2020-02-26 16:10:00|1826.9|1820.9|1824.9|1818.9|1826.9|1820.9|1824.9|1818.9|20
1582733700000|2020-02-26 16:15:00|1824.4|1818.4|1816.6|1810.6|1824.9|1818.9|1816.1|1810.1|103
1582734000000|2020-02-26 16:20:00|1816.9|1810.9|1825.9|1819.9|1828.1|1822.1|1816.9|1810.9|79
1582734300000|2020-02-26 16:25:00|1825.4|1819.4|1817.4|1811.4|1825.4|1819.4|1815.4|1809.4|47
1582734600000|2020-02-26 16:30:00|1818.1|1812.1|1817.4|1811.4|1818.4|1812.4|1816.1|1810.1|38
1582734900000|2020-02-26 16:35:00|1817.9|1811.9|1819.6|1813.6|1820.4|1814.4|1817.6|1811.6|30
1582735200000|2020-02-26 16:40:00|1819.4|1813.4|1819.1|1813.1|1820.1|1814.1|1818.1|1812.1|22
1582735500000|2020-02-26 16:45:00|1818.6|1812.6|1818.6|1812.6|1819.1|1813.1|1818.4|1812.4|5
1582735800000|2020-02-26 16:50:00|1817.6|1811.6|1819.1|1813.1|1820.1|1814.1|1817.6|1811.6|14
1582736100000|2020-02-26 16:55:00|1819.4|1813.4|1819.9|1813.9|1819.9|1813.9|1818.9|1812.9|9
1582736400000|2020-02-26 17:00:00|1820.1|1814.1|1819.9|1813.9|1821.1|1815.1|1819.6|1813.6|11
1582736700000|2020-02-26 17:05:00|1820.4|1814.4|1820.4|1814.4|1820.6|1814.6|1819.9|1813.9|10
1582737000000|2020-02-26 17:10:00|1820.6|1814.6|1820.4|1814.4|1820.6|1814.6|1820.4|1814.4|4
1582737300000|2020-02-26 17:15:00|1820.6|1814.6|1820.4|1814.4|1822.4|1816.4|1820.4|1814.4|14
1582737600000|2020-02-26 17:20:00|1820.1|1814.1|1821.4|1815.4|1821.6|1815.6|1820.1|1814.1|10
1582737900000|2020-02-26 17:25:00|1822.1|1816.1|1824.9|1818.9|1825.1|1819.1|1822.1|1816.1|8
1582738200000|2020-02-26 17:30:00|1825.1|1819.1|1825.4|1819.4|1826.4|1820.4|1825.1|1819.1|9
1582738500000|2020-02-26 17:35:00|1825.1|1819.1|1825.1|1819.1|1825.1|1819.1|1824.9|1818.9|3
1582738800000|2020-02-26 17:40:00|1824.9|1818.9|1824.6|1818.6|1824.9|1818.9|1824.6|1818.6|2
1582739100000|2020-02-26 17:45:00|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1
1582739400000|2020-02-26 17:50:00|1823.9|1817.9|1823.9|1817.9|1823.9|1817.9|1823.9|1817.9|1
1582739700000|2020-02-26 17:55:00|1823.8|1817.8|1822.3|1816.3|1823.8|1817.8|1821.8|1815.8|23
1582765200000|2020-02-27 01:00:00|1825.9|1819.9|1828.6|1822.6|1829.8|1823.8|1825.9|1819.9|65
1582765500000|2020-02-27 01:05:00|1829.6|1823.6|1825.6|1819.6|1829.6|1823.6|1825.1|1819.1|72
1582765800000|2020-02-27 01:10:00|1825.5|1819.5|1826.6|1820.6|1827|1821|1825.5|1819.5|12
1582766100000|2020-02-27 01:15:00|1826.5|1820.5|1826.9|1820.9|1826.9|1820.9|1823.1|1817.1|31
1582766400000|2020-02-27 01:20:00|1826.6|1820.6|1824.6|1818.6|1826.9|1820.9|1824.6|1818.6|14
1582766700000|2020-02-27 01:25:00|1824.9|1818.9|1827|1821|1828.4|1822.4|1824.9|1818.9|34
1582767000000|2020-02-27 01:30:00|1827.3|1821.3|1826.8|1820.8|1828.6|1822.6|1826.8|1820.8|16
1582767300000|2020-02-27 01:35:00|1826.5|1820.5|1827.8|1821.8|1827.8|1821.8|1825.6|1819.6|13
1582767600000|2020-02-27 01:40:00|1827.9|1821.9|1828.5|1822.5|1828.6|1822.6|1827.9|1821.9|6
1582767900000|2020-02-27 01:45:00|1828.8|1822.8|1828.9|1822.9|1828.9|1822.9|1828.8|1822.8|2
1582768200000|2020-02-27 01:50:00|1828.3|1822.3|1829.5|1823.5|1829.6|1823.6|1828.3|1822.3|14
1582768500000|2020-02-27 01:55:00|1829.1|1823.1|1829.1|1823.1|1829.9|1823.9|1828.1|1822.1|17
1582768800000|2020-02-27 02:00:00|1828.3|1822.3|1828.5|1822.5|1828.5|1822.5|1827.3|1821.3|8
1582769100000|2020-02-27 02:05:00|1828.3|1822.3|1828|1822|1828.3|1822.3|1828|1822|3
1582769400000|2020-02-27 02:10:00|1828.1|1822.1|1827.5|1821.5|1828.1|1822.1|1827.3|1821.3|12
1582769700000|2020-02-27 02:15:00|1827.9|1821.9|1828|1822|1828.1|1822.1|1827.9|1821.9|3
1582770300000|2020-02-27 02:25:00|1827.8|1821.8|1827.3|1821.3|1827.9|1821.9|1827.3|1821.3|4
1582770600000|2020-02-27 02:30:00|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1
1582770900000|2020-02-27 02:35:00|1827.5|1821.5|1829.3|1823.3|1829.3|1823.3|1827.5|1821.5|5
1582771200000|2020-02-27 02:40:00|1829|1823|1829|1823|1829.3|1823.3|1828.8|1822.8|6
1582771500000|2020-02-27 02:45:00|1829.1|1823.1|1829.1|1823.1|1829.1|1823.1|1829.1|1823.1|1
1582771800000|2020-02-27 02:50:00|1829.3|1823.3|1828.5|1822.5|1829.3|1823.3|1828.5|1822.5|4
1582772100000|2020-02-27 02:55:00|1828.8|1822.8|1828.8|1822.8|1829.1|1823.1|1828.8|1822.8|5
1582772400000|2020-02-27 03:00:00|1828.9|1822.9|1829.3|1823.3|1829.3|1823.3|1828.9|1822.9|3
1582772700000|2020-02-27 03:05:00|1830|1824|1829.3|1823.3|1830.1|1824.1|1829.3|1823.3|6
1582773000000|2020-02-27 03:10:00|1829.1|1823.1|1829|1823|1829.1|1823.1|1828.8|1822.8|4
1582773300000|2020-02-27 03:15:00|1828.8|1822.8|1827.8|1821.8|1828.8|1822.8|1827.8|1821.8|6
1582773600000|2020-02-27 03:20:00|1828|1822|1828.6|1822.6|1829.3|1823.3|1828|1822|14
1582773900000|2020-02-27 03:25:00|1828.9|1822.9|1828.5|1822.5|1829.3|1823.3|1828.5|1822.5|5
1582774200000|2020-02-27 03:30:00|1828.6|1822.6|1827.6|1821.6|1829.3|1823.3|1827.3|1821.3|20
1582774500000|2020-02-27 03:35:00|1827.3|1821.3|1826.6|1820.6|1827.3|1821.3|1825.8|1819.8|14
1582775100000|2020-02-27 03:45:00|1826.4|1820.4|1826.6|1820.6|1826.6|1820.6|1826.4|1820.4|4
1582775400000|2020-02-27 03:50:00|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1
1582776000000|2020-02-27 04:00:00|1826.1|1820.1|1825.6|1819.6|1826.1|1820.1|1825.4|1819.4|5
1582776600000|2020-02-27 04:10:00|1825.9|1819.9|1826.8|1820.8|1826.8|1820.8|1825.9|1819.9|4
1582776900000|2020-02-27 04:15:00|1826.4|1820.4|1826.5|1820.5|1826.5|1820.5|1826.4|1820.4|2
1582777200000|2020-02-27 04:20:00|1826.8|1820.8|1826.5|1820.5|1826.8|1820.8|1826.5|1820.5|2
1582777500000|2020-02-27 04:25:00|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1826.4|1820.4|1
1582778400000|2020-02-27 04:40:00|1826.3|1820.3|1826.4|1820.4|1826.4|1820.4|1826.1|1820.1|3
1582778700000|2020-02-27 04:45:00|1826.1|1820.1|1826.4|1820.4|1826.4|1820.4|1826.1|1820.1|2
1582779300000|2020-02-27 04:55:00|1826.1|1820.1|1825.3|1819.3|1826.1|1820.1|1825.3|1819.3|7
1582779600000|2020-02-27 05:00:00|1825.5|1819.5|1825.6|1819.6|1825.6|1819.6|1825.5|1819.5|2
1582779900000|2020-02-27 05:05:00|1825.8|1819.8|1826|1820|1826|1820|1825.8|1819.8|2
1582780800000|2020-02-27 05:20:00|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1
1582781400000|2020-02-27 05:30:00|1826.4|1820.4|1827.3|1821.3|1828.1|1822.1|1826.4|1820.4|5
1582781700000|2020-02-27 05:35:00|1827.4|1821.4|1828.1|1822.1|1828.5|1822.5|1827.4|1821.4|7
1582782000000|2020-02-27 05:40:00|1828.3|1822.3|1829.8|1823.8|1830.4|1824.4|1828.3|1822.3|11
1582782300000|2020-02-27 05:45:00|1830.5|1824.5|1830.8|1824.8|1831.1|1825.1|1830.5|1824.5|6
1582782600000|2020-02-27 05:50:00|1830.6|1824.6|1831.1|1825.1|1831.1|1825.1|1830.6|1824.6|4
1582782900000|2020-02-27 05:55:00|1831|1825|1831.3|1825.3|1831.3|1825.3|1830.5|1824.5|5
1582783200000|2020-02-27 06:00:00|1831|1825|1830.9|1824.9|1831.4|1825.4|1830.8|1824.8|12
1582783500000|2020-02-27 06:05:00|1830.6|1824.6|1829.4|1823.4|1830.6|1824.6|1828.1|1822.1|26
1582783800000|2020-02-27 06:10:00|1829.8|1823.8|1830.8|1824.8|1830.8|1824.8|1829.8|1823.8|5
1582784100000|2020-02-27 06:15:00|1829.9|1823.9|1831.1|1825.1|1831.1|1825.1|1829|1823|19
1582784400000|2020-02-27 06:20:00|1830.9|1824.9|1831.4|1825.4|1831.4|1825.4|1830.8|1824.8|23
1582784700000|2020-02-27 06:25:00|1831.5|1825.5|1832.4|1826.4|1832.4|1826.4|1831.5|1825.5|4
1582785000000|2020-02-27 06:30:00|1832.3|1826.3|1832.5|1826.5|1833.1|1827.1|1831.8|1825.8|55
1582785300000|2020-02-27 06:35:00|1832.4|1826.4|1831.1|1825.1|1833|1827|1831|1825|14
1582785600000|2020-02-27 06:40:00|1831.4|1825.4|1833.3|1827.3|1833.3|1827.3|1830.9|1824.9|13
1582785900000|2020-02-27 06:45:00|1833|1827|1832.5|1826.5|1834.5|1828.5|1832.5|1826.5|18
1582786200000|2020-02-27 06:50:00|1832.6|1826.6|1830.6|1824.6|1832.6|1826.6|1830.6|1824.6|17
1582786500000|2020-02-27 06:55:00|1830.9|1824.9|1829|1823|1830.9|1824.9|1828.9|1822.9|10
1582786800000|2020-02-27 07:00:00|1829.6|1823.6|1830.4|1824.4|1830.5|1824.5|1829.4|1823.4|19
1582787100000|2020-02-27 07:05:00|1830.1|1824.1|1830|1824|1830.1|1824.1|1829.8|1823.8|3
1582787400000|2020-02-27 07:10:00|1830.1|1824.1|1828.1|1822.1|1830.6|1824.6|1827.9|1821.9|14
1582787700000|2020-02-27 07:15:00|1828.3|1822.3|1827.8|1821.8|1828.8|1822.8|1827.8|1821.8|7
1582788000000|2020-02-27 07:20:00|1827.6|1821.6|1828.6|1822.6|1828.6|1822.6|1827.5|1821.5|11
1582788300000|2020-02-27 07:25:00|1828.9|1822.9|1829.8|1823.8|1830.5|1824.5|1828.6|1822.6|12
1582788600000|2020-02-27 07:30:00|1830|1824|1827|1821|1830.3|1824.3|1825.5|1819.5|20
1582789200000|2020-02-27 07:40:00|1826.8|1820.8|1826.4|1820.4|1826.8|1820.8|1826.4|1820.4|3
1582789500000|2020-02-27 07:45:00|1827.1|1821.1|1827.8|1821.8|1828|1822|1827.1|1821.1|6
1582789800000|2020-02-27 07:50:00|1827.6|1821.6|1825|1819|1827.6|1821.6|1825|1819|9
1582790100000|2020-02-27 07:55:00|1824.8|1818.8|1825.6|1819.6|1826.6|1820.6|1824.4|1818.4|10
1582790400000|2020-02-27 08:00:00|1825.9|1819.9|1821.6|1815.6|1825.9|1819.9|1820.9|1814.9|36
1582790700000|2020-02-27 08:05:00|1821.9|1815.9|1818.6|1812.6|1823.6|1817.6|1818.6|1812.6|19
1582791000000|2020-02-27 08:10:00|1817.9|1811.9|1820.9|1814.9|1821.6|1815.6|1816.6|1810.6|26
1582791300000|2020-02-27 08:15:00|1820.6|1814.6|1819.6|1813.6|1821.4|1815.4|1819.4|1813.4|20
1582791600000|2020-02-27 08:20:00|1819.9|1813.9|1823.1|1817.1|1823.1|1817.1|1819.9|1813.9|17
1582791900000|2020-02-27 08:25:00|1822.9|1816.9|1823.9|1817.9|1823.9|1817.9|1821.6|1815.6|7
1582792200000|2020-02-27 08:30:00|1823.6|1817.6|1821.6|1815.6|1823.6|1817.6|1821.6|1815.6|10
1582792500000|2020-02-27 08:35:00|1821.9|1815.9|1822.1|1816.1|1822.1|1816.1|1821.4|1815.4|7
1582792800000|2020-02-27 08:40:00|1822.6|1816.6|1824.9|1818.9|1825.6|1819.6|1822.4|1816.4|23
1582793400000|2020-02-27 08:50:00|1824.4|1818.4|1822.4|1816.4|1824.4|1818.4|1822.1|1816.1|7
1582793700000|2020-02-27 08:55:00|1822.6|1816.6|1822.9|1816.9|1825.6|1819.6|1822.6|1816.6|9
1582794000000|2020-02-27 09:00:00|1823.1|1817.1|1821.6|1815.6|1825.1|1819.1|1821.4|1815.4|21
1582794300000|2020-02-27 09:05:00|1821.9|1815.9|1821.6|1815.6|1822.6|1816.6|1821.1|1815.1|11
1582794600000|2020-02-27 09:10:00|1821.1|1815.1|1820.6|1814.6|1821.1|1815.1|1820.1|1814.1|9
1582794900000|2020-02-27 09:15:00|1820.4|1814.4|1817.1|1811.1|1820.4|1814.4|1817.1|1811.1|13
1582795200000|2020-02-27 09:20:00|1817.4|1811.4|1820.9|1814.9|1820.9|1814.9|1817.4|1811.4|10
1582795500000|2020-02-27 09:25:00|1821.4|1815.4|1820.4|1814.4|1821.4|1815.4|1820.4|1814.4|5
1582795800000|2020-02-27 09:30:00|1820.1|1814.1|1820.1|1814.1|1820.6|1814.6|1820.1|1814.1|7
1582796100000|2020-02-27 09:35:00|1819.9|1813.9|1818.6|1812.6|1819.9|1813.9|1818.1|1812.1|11
1582796400000|2020-02-27 09:40:00|1818.9|1812.9|1818.4|1812.4|1818.9|1812.9|1818.4|1812.4|5
1582796700000|2020-02-27 09:45:00|1818.1|1812.1|1819.1|1813.1|1819.4|1813.4|1817.6|1811.6|17
1582797000000|2020-02-27 09:50:00|1818.9|1812.9|1818.6|1812.6|1818.9|1812.9|1818.6|1812.6|2
1582797300000|2020-02-27 09:55:00|1818.9|1812.9|1818.9|1812.9|1819.1|1813.1|1818.9|1812.9|3
1582797600000|2020-02-27 10:00:00|1819.1|1813.1|1820.1|1814.1|1820.9|1814.9|1818.9|1812.9|13
1582797900000|2020-02-27 10:05:00|1821.1|1815.1|1821.9|1815.9|1821.9|1815.9|1821.1|1815.1|3
1582798200000|2020-02-27 10:10:00|1821.6|1815.6|1821.4|1815.4|1822.1|1816.1|1821.4|1815.4|6
1582798500000|2020-02-27 10:15:00|1821.1|1815.1|1819.1|1813.1|1821.1|1815.1|1818.1|1812.1|30
1582798800000|2020-02-27 10:20:00|1818.9|1812.9|1820.4|1814.4|1821.6|1815.6|1818.6|1812.6|15
1582799100000|2020-02-27 10:25:00|1820.6|1814.6|1822.1|1816.1|1822.1|1816.1|1820.6|1814.6|10
1582799400000|2020-02-27 10:30:00|1821.9|1815.9|1821.9|1815.9|1821.9|1815.9|1821.9|1815.9|1
1582799700000|2020-02-27 10:35:00|1821.4|1815.4|1821.6|1815.6|1822.6|1816.6|1821.4|1815.4|10
1582800000000|2020-02-27 10:40:00|1822.4|1816.4|1822.1|1816.1|1823.1|1817.1|1822.1|1816.1|5
1582800300000|2020-02-27 10:45:00|1821.9|1815.9|1823.4|1817.4|1823.4|1817.4|1821.9|1815.9|6
1582800600000|2020-02-27 10:50:00|1822.9|1816.9|1821.4|1815.4|1822.9|1816.9|1821.4|1815.4|7
1582800900000|2020-02-27 10:55:00|1820.6|1814.6|1821.6|1815.6|1821.6|1815.6|1820.1|1814.1|7
1582801200000|2020-02-27 11:00:00|1821.1|1815.1|1824.6|1818.6|1824.6|1818.6|1821.1|1815.1|7
1582801500000|2020-02-27 11:05:00|1824.9|1818.9|1824.6|1818.6|1824.9|1818.9|1824.6|1818.6|4
1582801800000|2020-02-27 11:10:00|1824.9|1818.9|1824.9|1818.9|1824.9|1818.9|1824.9|1818.9|1
1582802100000|2020-02-27 11:15:00|1824.6|1818.6|1824.1|1818.1|1824.9|1818.9|1823.9|1817.9|7
1582802400000|2020-02-27 11:20:00|1823.9|1817.9|1823.1|1817.1|1823.9|1817.9|1823.1|1817.1|8
1582802700000|2020-02-27 11:25:00|1822.9|1816.9|1821.9|1815.9|1824.4|1818.4|1820.1|1814.1|19
1582803000000|2020-02-27 11:30:00|1822.1|1816.1|1820.9|1814.9|1822.9|1816.9|1820.9|1814.9|12
1582803300000|2020-02-27 11:35:00|1820.6|1814.6|1820.6|1814.6|1821.4|1815.4|1819.9|1813.9|16
1582803600000|2020-02-27 11:40:00|1822.1|1816.1|1819.4|1813.4|1822.1|1816.1|1819.4|1813.4|8
1582803900000|2020-02-27 11:45:00|1820.1|1814.1|1820.4|1814.4|1821.4|1815.4|1820.1|1814.1|9
1582804200000|2020-02-27 11:50:00|1820.9|1814.9|1819.6|1813.6|1820.9|1814.9|1819.4|1813.4|7
1582804500000|2020-02-27 11:55:00|1819.4|1813.4|1819.9|1813.9|1819.9|1813.9|1818.6|1812.6|11
1582804800000|2020-02-27 12:00:00|1819.6|1813.6|1819.9|1813.9|1819.9|1813.9|1819.6|1813.6|2
1582805100000|2020-02-27 12:05:00|1820.1|1814.1|1820.1|1814.1|1821.1|1815.1|1820.1|1814.1|7
1582805400000|2020-02-27 12:10:00|1819.9|1813.9|1819.6|1813.6|1819.9|1813.9|1819.4|1813.4|7
1582805700000|2020-02-27 12:15:00|1819.4|1813.4|1817.9|1811.9|1819.4|1813.4|1817.9|1811.9|7
1582806000000|2020-02-27 12:20:00|1817.6|1811.6|1819.9|1813.9|1819.9|1813.9|1817.6|1811.6|14
1582806300000|2020-02-27 12:25:00|1819.4|1813.4|1820.6|1814.6|1820.6|1814.6|1818.6|1812.6|12
1582806600000|2020-02-27 12:30:00|1819.9|1813.9|1824.4|1818.4|1824.4|1818.4|1819.9|1813.9|21
1582806900000|2020-02-27 12:35:00|1824.6|1818.6|1825.1|1819.1|1826.4|1820.4|1821.4|1815.4|33
1582807200000|2020-02-27 12:40:00|1825.4|1819.4|1828.1|1822.1|1828.1|1822.1|1822.4|1816.4|40
1582807500000|2020-02-27 12:45:00|1829.6|1823.6|1828.6|1822.6|1829.6|1823.6|1826.6|1820.6|30
1582807800000|2020-02-27 12:50:00|1828.4|1822.4|1827.6|1821.6|1828.4|1822.4|1825.9|1819.9|30
1582808100000|2020-02-27 12:55:00|1827.4|1821.4|1827.6|1821.6|1828.9|1822.9|1826.9|1820.9|33
1582808400000|2020-02-27 13:00:00|1828.1|1822.1|1829.1|1823.1|1829.4|1823.4|1827.6|1821.6|17
1582808700000|2020-02-27 13:05:00|1830.1|1824.1|1831.1|1825.1|1831.6|1825.6|1828.1|1822.1|34
1582809000000|2020-02-27 13:10:00|1831.4|1825.4|1833.9|1827.9|1834.4|1828.4|1830.6|1824.6|17
1582809300000|2020-02-27 13:15:00|1834.1|1828.1|1832.1|1826.1|1835.1|1829.1|1831.9|1825.9|23
1582809600000|2020-02-27 13:20:00|1832.9|1826.9|1828.9|1822.9|1833.1|1827.1|1828.4|1822.4|39
1582809900000|2020-02-27 13:25:00|1829.1|1823.1|1833.6|1827.6|1833.9|1827.9|1829.1|1823.1|33
1582810200000|2020-02-27 13:30:00|1833.1|1827.1|1833.4|1827.4|1834.6|1828.6|1832.6|1826.6|16
1582810500000|2020-02-27 13:35:00|1832.9|1826.9|1833.4|1827.4|1833.4|1827.4|1829.6|1823.6|25
1582810800000|2020-02-27 13:40:00|1833.1|1827.1|1832.1|1826.1|1833.4|1827.4|1831.9|1825.9|9
1582811100000|2020-02-27 13:45:00|1832.4|1826.4|1833.1|1827.1|1833.6|1827.6|1832.1|1826.1|9
1582811400000|2020-02-27 13:50:00|1832.9|1826.9|1833.9|1827.9|1834.1|1828.1|1832.9|1826.9|4
1582811700000|2020-02-27 13:55:00|1833.6|1827.6|1831.9|1825.9|1833.6|1827.6|1831.4|1825.4|31
1582812000000|2020-02-27 14:00:00|1831.6|1825.6|1825.4|1819.4|1831.6|1825.6|1825.1|1819.1|22
1582812300000|2020-02-27 14:05:00|1825.6|1819.6|1824.4|1818.4|1825.6|1819.6|1823.1|1817.1|10
1582812600000|2020-02-27 14:10:00|1824.1|1818.1|1821.4|1815.4|1824.1|1818.1|1821.4|1815.4|15
1582812900000|2020-02-27 14:15:00|1820.9|1814.9|1822.4|1816.4|1822.9|1816.9|1820.1|1814.1|16
1582813200000|2020-02-27 14:20:00|1822.1|1816.1|1821.9|1815.9|1822.1|1816.1|1821.9|1815.9|2
1582813500000|2020-02-27 14:25:00|1821.6|1815.6|1822.6|1816.6|1822.6|1816.6|1821.6|1815.6|13
1582813800000|2020-02-27 14:30:00|1822.1|1816.1|1822.4|1816.4|1822.4|1816.4|1821.6|1815.6|8
1582814100000|2020-02-27 14:35:00|1821.9|1815.9|1822.4|1816.4|1822.4|1816.4|1821.9|1815.9|5
1582814400000|2020-02-27 14:40:00|1822.6|1816.6|1822.4|1816.4|1822.6|1816.6|1822.1|1816.1|6
1582814700000|2020-02-27 14:45:00|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1821.9|1815.9|3
1582815000000|2020-02-27 14:50:00|1822.4|1816.4|1822.1|1816.1|1822.4|1816.4|1821.9|1815.9|7
1582815300000|2020-02-27 14:55:00|1821.9|1815.9|1821.9|1815.9|1822.4|1816.4|1821.6|1815.6|14
1582815600000|2020-02-27 15:00:00|1821.6|1815.6|1822.1|1816.1|1822.1|1816.1|1821.4|1815.4|14
1582815900000|2020-02-27 15:05:00|1822.4|1816.4|1820.1|1814.1|1822.4|1816.4|1820.1|1814.1|14
1582816200000|2020-02-27 15:10:00|1819.9|1813.9|1821.4|1815.4|1821.6|1815.6|1819.9|1813.9|9
1582816500000|2020-02-27 15:15:00|1820.9|1814.9|1819.1|1813.1|1820.9|1814.9|1819.1|1813.1|11
1582816800000|2020-02-27 15:20:00|1819.4|1813.4|1819.6|1813.6|1819.6|1813.6|1819.1|1813.1|3
1582817100000|2020-02-27 15:25:00|1819.4|1813.4|1817.6|1811.6|1819.4|1813.4|1816.9|1810.9|15
1582817400000|2020-02-27 15:30:00|1817.4|1811.4|1816.9|1810.9|1819.4|1813.4|1816.9|1810.9|19
1582817700000|2020-02-27 15:35:00|1816.4|1810.4|1816.1|1810.1|1816.4|1810.4|1815.1|1809.1|25
1582818000000|2020-02-27 15:40:00|1815.9|1809.9|1813.9|1807.9|1815.9|1809.9|1813.1|1807.1|15
1582818300000|2020-02-27 15:45:00|1814.1|1808.1|1813.6|1807.6|1814.1|1808.1|1813.1|1807.1|8
1582818600000|2020-02-27 15:50:00|1813.4|1807.4|1815.4|1809.4|1815.4|1809.4|1812.9|1806.9|21
1582818900000|2020-02-27 15:55:00|1815.6|1809.6|1813.9|1807.9|1817.4|1811.4|1813.6|1807.6|27
1582819200000|2020-02-27 16:00:00|1813.6|1807.6|1815.6|1809.6|1817.6|1811.6|1813.6|1807.6|25
1582819500000|2020-02-27 16:05:00|1815.4|1809.4|1817.9|1811.9|1819.6|1813.6|1815.4|1809.4|31
1582819800000|2020-02-27 16:10:00|1817.6|1811.6|1813.9|1807.9|1817.6|1811.6|1813.9|1807.9|25
1582820100000|2020-02-27 16:15:00|1813.6|1807.6|1810.4|1804.4|1814.4|1808.4|1809.4|1803.4|78
1582820400000|2020-02-27 16:20:00|1810.6|1804.6|1813.9|1807.9|1814.1|1808.1|1810.6|1804.6|38
1582820700000|2020-02-27 16:25:00|1814.1|1808.1|1813.6|1807.6|1815.1|1809.1|1812.9|1806.9|35
1582821000000|2020-02-27 16:30:00|1813.4|1807.4|1815.1|1809.1|1815.1|1809.1|1813.4|1807.4|15
1582821300000|2020-02-27 16:35:00|1815.6|1809.6|1816.6|1810.6|1816.6|1810.6|1814.9|1808.9|14
1582821600000|2020-02-27 16:40:00|1816.9|1810.9|1813.9|1807.9|1816.9|1810.9|1813.4|1807.4|11
1582821900000|2020-02-27 16:45:00|1813.6|1807.6|1813.1|1807.1|1813.6|1807.6|1811.9|1805.9|15
1582822200000|2020-02-27 16:50:00|1813.4|1807.4|1812.9|1806.9|1813.4|1807.4|1812.6|1806.6|14
1582822500000|2020-02-27 16:55:00|1812.6|1806.6|1813.6|1807.6|1814.1|1808.1|1811.9|1805.9|18
1582822800000|2020-02-27 17:00:00|1813.9|1807.9|1814.1|1808.1|1814.9|1808.9|1813.9|1807.9|44
1582823100000|2020-02-27 17:05:00|1813.9|1807.9|1814.4|1808.4|1814.9|1808.9|1813.9|1807.9|8
1582823400000|2020-02-27 17:10:00|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1
1582823700000|2020-02-27 17:15:00|1815.6|1809.6|1816.1|1810.1|1816.1|1810.1|1815.6|1809.6|2
1582824000000|2020-02-27 17:20:00|1815.9|1809.9|1815.9|1809.9|1815.9|1809.9|1814.9|1808.9|12
1582824300000|2020-02-27 17:25:00|1816.1|1810.1|1816.1|1810.1|1816.6|1810.6|1815.6|1809.6|11
1582824600000|2020-02-27 17:30:00|1815.6|1809.6|1818.4|1812.4|1818.4|1812.4|1815.6|1809.6|15
1582824900000|2020-02-27 17:35:00|1818.6|1812.6|1820.1|1814.1|1820.4|1814.4|1818.6|1812.6|8
1582825200000|2020-02-27 17:40:00|1819.1|1813.1|1819.6|1813.6|1820.9|1814.9|1819.1|1813.1|11
1582825500000|2020-02-27 17:45:00|1819.9|1813.9|1820.6|1814.6|1820.6|1814.6|1819.6|1813.6|6
1582825800000|2020-02-27 17:50:00|1820.9|1814.9|1821.1|1815.1|1821.6|1815.6|1820.9|1814.9|8
1582826100000|2020-02-27 17:55:00|1821.4|1815.4|1820.3|1814.3|1821.5|1815.5|1819.5|1813.5|11
1582851600000|2020-02-28 01:00:00|1818.4|1812.4|1815.4|1809.4|1819.1|1813.1|1815.3|1809.3|31
1582851900000|2020-02-28 01:05:00|1815.3|1809.3|1817.9|1811.9|1819.1|1813.1|1814.8|1808.8|75
1582852200000|2020-02-28 01:10:00|1818.3|1812.3|1820.3|1814.3|1820.3|1814.3|1817|1811|45
1582852500000|2020-02-28 01:15:00|1820|1814|1819.8|1813.8|1820.8|1814.8|1819.4|1813.4|18
1582852800000|2020-02-28 01:20:00|1820.8|1814.8|1820.4|1814.4|1820.9|1814.9|1818.9|1812.9|13
1582853100000|2020-02-28 01:25:00|1820.6|1814.6|1817.6|1811.6|1821.4|1815.4|1817.6|1811.6|28
1582853400000|2020-02-28 01:30:00|1817.8|1811.8|1819.3|1813.3|1819.8|1813.8|1817.6|1811.6|25
1582853700000|2020-02-28 01:35:00|1819.6|1813.6|1819.8|1813.8|1819.8|1813.8|1819.4|1813.4|6
1582854300000|2020-02-28 01:45:00|1819.9|1813.9|1821|1815|1821|1815|1819.9|1813.9|8
1582854600000|2020-02-28 01:50:00|1821.3|1815.3|1823|1817|1823.6|1817.6|1821.3|1815.3|14
1582854900000|2020-02-28 01:55:00|1822.8|1816.8|1822.1|1816.1|1824.4|1818.4|1822.1|1816.1|20
1582855200000|2020-02-28 02:00:00|1822.5|1816.5|1821|1815|1822.5|1816.5|1819.9|1813.9|12
1582855500000|2020-02-28 02:05:00|1820.8|1814.8|1822.8|1816.8|1822.9|1816.9|1820.8|1814.8|12
1582855800000|2020-02-28 02:10:00|1823.4|1817.4|1823.6|1817.6|1823.9|1817.9|1823.4|1817.4|7
1582856400000|2020-02-28 02:20:00|1823.5|1817.5|1823.1|1817.1|1823.5|1817.5|1823.1|1817.1|2
1582856700000|2020-02-28 02:25:00|1823|1817|1822.4|1816.4|1823|1817|1822.4|1816.4|3
1582857000000|2020-02-28 02:30:00|1822.3|1816.3|1821.3|1815.3|1822.3|1816.3|1819.6|1813.6|13
1582857300000|2020-02-28 02:35:00|1821.4|1815.4|1820.9|1814.9|1821.4|1815.4|1820.9|1814.9|3
1582857600000|2020-02-28 02:40:00|1821.1|1815.1|1821.3|1815.3|1821.9|1815.9|1821.1|1815.1|4
1582857900000|2020-02-28 02:45:00|1821|1815|1820.5|1814.5|1821|1815|1820.3|1814.3|5
1582858200000|2020-02-28 02:50:00|1820.9|1814.9|1819.6|1813.6|1821.4|1815.4|1819.6|1813.6|8
1582858500000|2020-02-28 02:55:00|1819.8|1813.8|1818.4|1812.4|1819.8|1813.8|1818.4|1812.4|4
1582859100000|2020-02-28 03:05:00|1818.1|1812.1|1815.8|1809.8|1818.1|1812.1|1815.8|1809.8|27
1582859400000|2020-02-28 03:10:00|1815.1|1809.1|1815.4|1809.4|1816|1810|1813.6|1807.6|19
1582859700000|2020-02-28 03:15:00|1815.5|1809.5|1817.3|1811.3|1817.3|1811.3|1815.3|1809.3|13
1582860000000|2020-02-28 03:20:00|1817.8|1811.8|1817.5|1811.5|1818.3|1812.3|1817.5|1811.5|4
1582860300000|2020-02-28 03:25:00|1817.4|1811.4|1815|1809|1817.4|1811.4|1814.9|1808.9|13
1582860600000|2020-02-28 03:30:00|1814.8|1808.8|1813.4|1807.4|1814.8|1808.8|1813.3|1807.3|16
1582860900000|2020-02-28 03:35:00|1813.1|1807.1|1812.4|1806.4|1813.1|1807.1|1812|1806|17
1582861200000|2020-02-28 03:40:00|1812.6|1806.6|1812.4|1806.4|1812.8|1806.8|1812.4|1806.4|6
1582861500000|2020-02-28 03:45:00|1812.1|1806.1|1811.8|1805.8|1812.4|1806.4|1811.4|1805.4|11
1582861800000|2020-02-28 03:50:00|1812|1806|1812|1806|1812|1806|1811.9|1805.9|3
1582862100000|2020-02-28 03:55:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1
1582862400000|2020-02-28 04:00:00|1812.5|1806.5|1812|1806|1812.6|1806.6|1812|1806|6
1582862700000|2020-02-28 04:05:00|1811.9|1805.9|1811.8|1805.8|1812|1806|1811.8|1805.8|4
1582863000000|2020-02-28 04:10:00|1811.6|1805.6|1811|1805|1811.9|1805.9|1811|1805|10
1582863300000|2020-02-28 04:15:00|1810.8|1804.8|1811.5|1805.5|1811.5|1805.5|1810.6|1804.6|13
1582863600000|2020-02-28 04:20:00|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1811.4|1805.4|3
1582863900000|2020-02-28 04:25:00|1811.5|1805.5|1811.1|1805.1|1811.6|1805.6|1811.1|1805.1|8
1582864200000|2020-02-28 04:30:00|1811|1805|1810.6|1804.6|1811|1805|1810.4|1804.4|4
1582864500000|2020-02-28 04:35:00|1810.5|1804.5|1811.1|1805.1|1811.1|1805.1|1810.5|1804.5|3
1582864800000|2020-02-28 04:40:00|1811|1805|1811|1805|1811.4|1805.4|1811|1805|4
1582865100000|2020-02-28 04:45:00|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1
1582865400000|2020-02-28 04:50:00|1811.1|1805.1|1810.9|1804.9|1811.1|1805.1|1810.8|1804.8|12
1582865700000|2020-02-28 04:55:00|1810.8|1804.8|1810.6|1804.6|1810.9|1804.9|1810.6|1804.6|19
1582866000000|2020-02-28 05:00:00|1810.8|1804.8|1811|1805|1811|1805|1810.8|1804.8|6
1582866300000|2020-02-28 05:05:00|1810.9|1804.9|1810.9|1804.9|1811|1805|1810.8|1804.8|6
1582866600000|2020-02-28 05:10:00|1811.4|1805.4|1810.9|1804.9|1811.4|1805.4|1810.9|1804.9|7
1582867200000|2020-02-28 05:20:00|1811|1805|1811.6|1805.6|1811.6|1805.6|1810.6|1804.6|9
1582867500000|2020-02-28 05:25:00|1811.8|1805.8|1811.8|1805.8|1812.1|1806.1|1811.6|1805.6|19
1582867800000|2020-02-28 05:30:00|1811.6|1805.6|1811|1805|1812.3|1806.3|1810.8|1804.8|21
1582868100000|2020-02-28 05:35:00|1811.1|1805.1|1811.4|1805.4|1813|1807|1810.8|1804.8|20
1582868400000|2020-02-28 05:40:00|1811.5|1805.5|1810.5|1804.5|1811.5|1805.5|1809.8|1803.8|18
1582868700000|2020-02-28 05:45:00|1810.3|1804.3|1810.8|1804.8|1810.9|1804.9|1810.3|1804.3|16
1582869000000|2020-02-28 05:50:00|1810.6|1804.6|1811.1|1805.1|1811.5|1805.5|1810.4|1804.4|20
1582869300000|2020-02-28 05:55:00|1810.5|1804.5|1811.6|1805.6|1812.8|1806.8|1809.6|1803.6|45
1582869600000|2020-02-28 06:00:00|1811.9|1805.9|1812.8|1806.8|1813|1807|1811.9|1805.9|14
1582869900000|2020-02-28 06:05:00|1812.6|1806.6|1808.5|1802.5|1812.6|1806.6|1807.8|1801.8|36
1582870200000|2020-02-28 06:10:00|1808.3|1802.3|1806.8|1800.8|1808.6|1802.6|1806|1800|20
1582870500000|2020-02-28 06:15:00|1807.4|1801.4|1804.9|1798.9|1807.4|1801.4|1804.5|1798.5|26
1582870800000|2020-02-28 06:20:00|1804.6|1798.6|1805.3|1799.3|1805.5|1799.5|1804.6|1798.6|14
1582871100000|2020-02-28 06:25:00|1805|1799|1804.3|1798.3|1805|1799|1803.5|1797.5|24
1582871400000|2020-02-28 06:30:00|1804|1798|1799.6|1793.6|1804.3|1798.3|1798|1792|118
1582871700000|2020-02-28 06:35:00|1799.3|1793.3|1804.4|1798.4|1805|1799|1798.9|1792.9|77
1582872000000|2020-02-28 06:40:00|1804.5|1798.5|1803.1|1797.1|1805.6|1799.6|1803.1|1797.1|32
1582872300000|2020-02-28 06:45:00|1803|1797|1800.8|1794.8|1803.3|1797.3|1800.8|1794.8|36
1582872600000|2020-02-28 06:50:00|1801|1795|1803|1797|1803|1797|1801|1795|15
1582872900000|2020-02-28 06:55:00|1803.3|1797.3|1803.5|1797.5|1805.9|1799.9|1803|1797|19
1582873200000|2020-02-28 07:00:00|1804.4|1798.4|1803.9|1797.9|1804.6|1798.6|1800.6|1794.6|49
1582873500000|2020-02-28 07:05:00|1803.8|1797.8|1804.4|1798.4|1804.6|1798.6|1803.6|1797.6|10
1582873800000|2020-02-28 07:10:00|1804.1|1798.1|1801.5|1795.5|1804.1|1798.1|1801.3|1795.3|12
1582874100000|2020-02-28 07:15:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.4|1794.4|6
1582874400000|2020-02-28 07:20:00|1801.3|1795.3|1800.3|1794.3|1801.3|1795.3|1800.1|1794.1|6
1582874700000|2020-02-28 07:25:00|1799.8|1793.8|1798.4|1792.4|1799.8|1793.8|1798|1792|14
1582875000000|2020-02-28 07:30:00|1798.3|1792.3|1797.6|1791.6|1798.3|1792.3|1797.4|1791.4|7
1582875300000|2020-02-28 07:35:00|1797.9|1791.9|1791|1785|1797.9|1791.9|1790.8|1784.8|26
1582875600000|2020-02-28 07:40:00|1790|1784|1788.9|1782.9|1791.1|1785.1|1787.8|1781.8|44
1582875900000|2020-02-28 07:45:00|1788.6|1782.6|1791.5|1785.5|1791.5|1785.5|1788.5|1782.5|15
1582876200000|2020-02-28 07:50:00|1791.3|1785.3|1791.5|1785.5|1791.9|1785.9|1789.9|1783.9|42
1582876500000|2020-02-28 07:55:00|1791.4|1785.4|1790.6|1784.6|1791.9|1785.9|1790.4|1784.4|30
1582876800000|2020-02-28 08:00:00|1790.4|1784.4|1786.6|1780.6|1790.4|1784.4|1783.6|1777.6|80
1582877100000|2020-02-28 08:05:00|1786.9|1780.9|1784.9|1778.9|1787.4|1781.4|1784.9|1778.9|28
1582877400000|2020-02-28 08:10:00|1785.1|1779.1|1785.9|1779.9|1786.4|1780.4|1785.1|1779.1|11
1582877700000|2020-02-28 08:15:00|1784.6|1778.6|1782.6|1776.6|1784.9|1778.9|1781.9|1775.9|24
1582878000000|2020-02-28 08:20:00|1783.4|1777.4|1786.9|1780.9|1786.9|1780.9|1782.6|1776.6|22
1582878300000|2020-02-28 08:25:00|1786.4|1780.4|1788.4|1782.4|1788.6|1782.6|1785.6|1779.6|20
1582878600000|2020-02-28 08:30:00|1788.1|1782.1|1784.4|1778.4|1788.4|1782.4|1783.6|1777.6|31
1582878900000|2020-02-28 08:35:00|1784.1|1778.1|1784.1|1778.1|1784.4|1778.4|1783.4|1777.4|17
1582879200000|2020-02-28 08:40:00|1784.4|1778.4|1786.6|1780.6|1786.9|1780.9|1784.1|1778.1|21
1582879500000|2020-02-28 08:45:00|1786.4|1780.4|1785.1|1779.1|1786.4|1780.4|1785.1|1779.1|11
1582879800000|2020-02-28 08:50:00|1784.9|1778.9|1786.9|1780.9|1787.1|1781.1|1784.9|1778.9|10
1582880100000|2020-02-28 08:55:00|1787.1|1781.1|1788.4|1782.4|1788.4|1782.4|1786.9|1780.9|12
1582880400000|2020-02-28 09:00:00|1788.6|1782.6|1785.6|1779.6|1788.6|1782.6|1785.6|1779.6|13
1582880700000|2020-02-28 09:05:00|1785.4|1779.4|1787.4|1781.4|1787.6|1781.6|1785.4|1779.4|17
1582881000000|2020-02-28 09:10:00|1788.1|1782.1|1785.6|1779.6|1788.4|1782.4|1785.6|1779.6|15
1582881300000|2020-02-28 09:15:00|1786.1|1780.1|1788.4|1782.4|1791.6|1785.6|1786.1|1780.1|28
1582881600000|2020-02-28 09:20:00|1788.9|1782.9|1789.6|1783.6|1790.9|1784.9|1788.6|1782.6|22
1582881900000|2020-02-28 09:25:00|1789.4|1783.4|1789.1|1783.1|1789.4|1783.4|1788.4|1782.4|13
1582882200000|2020-02-28 09:30:00|1788.9|1782.9|1786.6|1780.6|1788.9|1782.9|1786.6|1780.6|27
1582882500000|2020-02-28 09:35:00|1787.6|1781.6|1788.9|1782.9|1788.9|1782.9|1786.9|1780.9|15
1582882800000|2020-02-28 09:40:00|1789.6|1783.6|1794.6|1788.6|1794.6|1788.6|1789.6|1783.6|24
1582883100000|2020-02-28 09:45:00|1794.9|1788.9|1797.6|1791.6|1797.6|1791.6|1794.1|1788.1|19
1582883400000|2020-02-28 09:50:00|1797.4|1791.4|1793.6|1787.6|1797.6|1791.6|1793.6|1787.6|20
1582883700000|2020-02-28 09:55:00|1792.9|1786.9|1798.1|1792.1|1798.4|1792.4|1792.9|1786.9|22
1582884000000|2020-02-28 10:00:00|1797.9|1791.9|1800.6|1794.6|1800.9|1794.9|1797.9|1791.9|18
1582884300000|2020-02-28 10:05:00|1800.1|1794.1|1799.6|1793.6|1800.1|1794.1|1798.9|1792.9|11
1582884600000|2020-02-28 10:10:00|1799.9|1793.9|1799.6|1793.6|1799.9|1793.9|1798.6|1792.6|6
1582884900000|2020-02-28 10:15:00|1799.4|1793.4|1799.1|1793.1|1799.6|1793.6|1797.9|1791.9|16
1582885200000|2020-02-28 10:20:00|1798.9|1792.9|1807.4|1801.4|1807.4|1801.4|1798.9|1792.9|35
1582885500000|2020-02-28 10:25:00|1807.1|1801.1|1810.9|1804.9|1811.6|1805.6|1807.1|1801.1|34
1582885800000|2020-02-28 10:30:00|1810.6|1804.6|1810.1|1804.1|1812.9|1806.9|1808.9|1802.9|40
1582886100000|2020-02-28 10:35:00|1810.4|1804.4|1813.4|1807.4|1813.4|1807.4|1810.4|1804.4|23
1582886400000|2020-02-28 10:40:00|1813.6|1807.6|1811.6|1805.6|1813.6|1807.6|1810.8|1804.8|27
1582886700000|2020-02-28 10:45:00|1811.9|1805.9|1814.9|1808.9|1814.9|1808.9|1811.1|1805.1|18
1582887000000|2020-02-28 10:50:00|1815.1|1809.1|1815.1|1809.1|1815.6|1809.6|1813.9|1807.9|22
1582887300000|2020-02-28 10:55:00|1814.4|1808.4|1815.1|1809.1|1815.4|1809.4|1814.4|1808.4|5
1582887600000|2020-02-28 11:00:00|1815.4|1809.4|1814.6|1808.6|1815.6|1809.6|1813.4|1807.4|14
1582887900000|2020-02-28 11:05:00|1815.1|1809.1|1818.6|1812.6|1818.6|1812.6|1815.1|1809.1|10
1582888200000|2020-02-28 11:10:00|1818.4|1812.4|1818.9|1812.9|1820.4|1814.4|1817.6|1811.6|25
1582888500000|2020-02-28 11:15:00|1818.6|1812.6|1817.4|1811.4|1818.6|1812.6|1815.1|1809.1|23
1582888800000|2020-02-28 11:20:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.6|1810.6|12
1582889100000|2020-02-28 11:25:00|1817.1|1811.1|1815.4|1809.4|1817.4|1811.4|1814.6|1808.6|13
1582889400000|2020-02-28 11:30:00|1815.6|1809.6|1816.1|1810.1|1816.4|1810.4|1815.6|1809.6|6
1582889700000|2020-02-28 11:35:00|1816.4|1810.4|1816.6|1810.6|1817.9|1811.9|1816.4|1810.4|6
1582890000000|2020-02-28 11:40:00|1816.4|1810.4|1815.6|1809.6|1816.4|1810.4|1815.4|1809.4|7
1582890300000|2020-02-28 11:45:00|1814.9|1808.9|1815.9|1809.9|1815.9|1809.9|1813.6|1807.6|12
1582890600000|2020-02-28 11:50:00|1815.6|1809.6|1815.4|1809.4|1815.9|1809.9|1815.4|1809.4|3
1582890900000|2020-02-28 11:55:00|1815.1|1809.1|1813.6|1807.6|1815.1|1809.1|1811.1|1805.1|16
1582891200000|2020-02-28 12:00:00|1813.4|1807.4|1811.4|1805.4|1813.4|1807.4|1811.4|1805.4|16
1582891500000|2020-02-28 12:05:00|1811.1|1805.1|1810.9|1804.9|1811.4|1805.4|1809.1|1803.1|12
1582891800000|2020-02-28 12:10:00|1811.6|1805.6|1816.4|1810.4|1816.4|1810.4|1811.1|1805.1|14
1582892100000|2020-02-28 12:15:00|1816.1|1810.1|1816.9|1810.9|1817.1|1811.1|1816.1|1810.1|4
1582892400000|2020-02-28 12:20:00|1816.6|1810.6|1816.6|1810.6|1817.6|1811.6|1816.4|1810.4|12
1582892700000|2020-02-28 12:25:00|1816.1|1810.1|1815.6|1809.6|1816.4|1810.4|1815.6|1809.6|4
1582893000000|2020-02-28 12:30:00|1816.6|1810.6|1816.4|1810.4|1817.6|1811.6|1815.9|1809.9|15
1582893300000|2020-02-28 12:35:00|1816.1|1810.1|1816.1|1810.1|1816.1|1810.1|1814.6|1808.6|12
1582893600000|2020-02-28 12:40:00|1816.4|1810.4|1816.9|1810.9|1816.9|1810.9|1816.4|1810.4|2
1582893900000|2020-02-28 12:45:00|1816.6|1810.6|1820.1|1814.1|1820.6|1814.6|1816.4|1810.4|11
1582894200000|2020-02-28 12:50:00|1819.9|1813.9|1823.1|1817.1|1824.1|1818.1|1819.6|1813.6|48
1582894500000|2020-02-28 12:55:00|1822.6|1816.6|1825.1|1819.1|1826.6|1820.6|1821.6|1815.6|37
1582894800000|2020-02-28 13:00:00|1824.9|1818.9|1823.6|1817.6|1824.9|1818.9|1823.6|1817.6|30
1582895100000|2020-02-28 13:05:00|1823.9|1817.9|1826.9|1820.9|1827|1821|1823.6|1817.6|19
1582895400000|2020-02-28 13:10:00|1827.4|1821.4|1826.1|1820.1|1827.4|1821.4|1825.1|1819.1|10
1582895700000|2020-02-28 13:15:00|1826.4|1820.4|1824.9|1818.9|1827.4|1821.4|1824.1|1818.1|20
1582896000000|2020-02-28 13:20:00|1825.1|1819.1|1825|1819|1825.3|1819.3|1824.3|1818.3|21
1582896300000|2020-02-28 13:25:00|1824.9|1818.9|1823.3|1817.3|1825.3|1819.3|1822.5|1816.5|36
1582896600000|2020-02-28 13:30:00|1823.5|1817.5|1821.1|1815.1|1824.4|1818.4|1819.8|1813.8|33
1582896900000|2020-02-28 13:35:00|1821.5|1815.5|1821.5|1815.5|1822.1|1816.1|1821.5|1815.5|9
1582897200000|2020-02-28 13:40:00|1821.3|1815.3|1820.5|1814.5|1821.6|1815.6|1820.3|1814.3|14
1582897500000|2020-02-28 13:45:00|1820.8|1814.8|1819.9|1813.9|1820.8|1814.8|1819.9|1813.9|8
1582897800000|2020-02-28 13:50:00|1819.8|1813.8|1820.5|1814.5|1821|1815|1819.8|1813.8|13
1582898100000|2020-02-28 13:55:00|1820.8|1814.8|1822.3|1816.3|1825.5|1819.5|1820.8|1814.8|33
1582898400000|2020-02-28 14:00:00|1822.1|1816.1|1824.8|1818.8|1826.3|1820.3|1821.9|1815.9|33
1582898700000|2020-02-28 14:05:00|1824.5|1818.5|1821.1|1815.1|1825|1819|1819.8|1813.8|49
1582899000000|2020-02-28 14:10:00|1821|1815|1817.4|1811.4|1821.3|1815.3|1816.3|1810.3|60
1582899300000|2020-02-28 14:15:00|1817.3|1811.3|1814.3|1808.3|1818.9|1812.9|1814.3|1808.3|35
1582899600000|2020-02-28 14:20:00|1814|1808|1811.6|1805.6|1814|1808|1811.6|1805.6|14
1582899900000|2020-02-28 14:25:00|1811.5|1805.5|1813.8|1807.8|1813.8|1807.8|1811.5|1805.5|13
1582900200000|2020-02-28 14:30:00|1814|1808|1819.9|1813.9|1821.5|1815.5|1814|1808|31
1582900500000|2020-02-28 14:35:00|1820|1814|1819|1813|1820|1814|1818.5|1812.5|14
1582900800000|2020-02-28 14:40:00|1818.9|1812.9|1816.6|1810.6|1819.8|1813.8|1816.3|1810.3|21
1582901100000|2020-02-28 14:45:00|1816.3|1810.3|1816|1810|1817.5|1811.5|1815.8|1809.8|28
1582901400000|2020-02-28 14:50:00|1815.6|1809.6|1814.5|1808.5|1817|1811|1813.8|1807.8|13
1582901700000|2020-02-28 14:55:00|1814.6|1808.6|1804.8|1798.8|1814.6|1808.6|1804.1|1798.1|44
1582902000000|2020-02-28 15:00:00|1804.5|1798.5|1804.3|1798.3|1812|1806|1803.1|1797.1|81
1582902300000|2020-02-28 15:05:00|1803.6|1797.6|1803.8|1797.8|1805.8|1799.8|1801.1|1795.1|81
1582902600000|2020-02-28 15:10:00|1803.5|1797.5|1800.9|1794.9|1805.1|1799.1|1800.5|1794.5|55
1582902900000|2020-02-28 15:15:00|1801|1795|1807|1801|1809|1803|1800.3|1794.3|81
1582903200000|2020-02-28 15:20:00|1807.1|1801.1|1805.3|1799.3|1808.6|1802.6|1801.5|1795.5|69
1582903500000|2020-02-28 15:25:00|1805.4|1799.4|1803.5|1797.5|1807|1801|1803|1797|46
1582903800000|2020-02-28 15:30:00|1803.3|1797.3|1810.4|1804.4|1811|1805|1800.5|1794.5|68
1582904100000|2020-02-28 15:35:00|1809.5|1803.5|1811.8|1805.8|1813|1807|1809.5|1803.5|78
1582904400000|2020-02-28 15:40:00|1811|1805|1811.5|1805.5|1814|1808|1810.5|1804.5|70
1582904700000|2020-02-28 15:45:00|1811.4|1805.4|1812.4|1806.4|1812.8|1806.8|1808.4|1802.4|69
1582905000000|2020-02-28 15:50:00|1812.3|1806.3|1812|1806|1813.5|1807.5|1809.5|1803.5|91
1582905300000|2020-02-28 15:55:00|1812.4|1806.4|1815.6|1809.6|1815.6|1809.6|1810|1804|66
1582905600000|2020-02-28 16:00:00|1815.8|1809.8|1819.3|1813.3|1819.3|1813.3|1814|1808|70
1582905900000|2020-02-28 16:05:00|1817.4|1811.4|1819.8|1813.8|1821.5|1815.5|1817|1811|69
1582906200000|2020-02-28 16:10:00|1818.8|1812.8|1824.6|1818.6|1825.3|1819.3|1818.8|1812.8|69
1582906500000|2020-02-28 16:15:00|1824.8|1818.8|1848.3|1842.3|1848.3|1842.3|1823.8|1817.8|157
1582906800000|2020-02-28 16:20:00|1848.8|1842.8|1845.5|1839.5|1851.5|1845.5|1843.8|1837.8|127
1582907100000|2020-02-28 16:25:00|1846.1|1840.1|1851|1845|1851|1845|1844.1|1838.1|60
1582907400000|2020-02-28 16:30:00|1851.8|1845.8|1855|1849|1861.5|1855.5|1851.8|1845.8|88
1582907700000|2020-02-28 16:35:00|1855.3|1849.3|1858.3|1852.3|1859.5|1853.5|1854.5|1848.5|30
1582908000000|2020-02-28 16:40:00|1858|1852|1858.8|1852.8|1860.5|1854.5|1857.3|1851.3|45
1582908300000|2020-02-28 16:45:00|1858.5|1852.5|1857.5|1851.5|1859.5|1853.5|1855.8|1849.8|35
1582908600000|2020-02-28 16:50:00|1857.8|1851.8|1852|1846|1858|1852|1851|1845|45
1582908900000|2020-02-28 16:55:00|1852.8|1846.8|1852.5|1846.5|1854.3|1848.3|1851|1845|30
1582909200000|2020-02-28 17:00:00|1852.3|1846.3|1855.5|1849.5|1855.5|1849.5|1852.3|1846.3|13
1582909500000|2020-02-28 17:05:00|1855.8|1849.8|1854.3|1848.3|1856.8|1850.8|1854|1848|17
1582909800000|2020-02-28 17:10:00|1854.5|1848.5|1856.5|1850.5|1857.3|1851.3|1854.5|1848.5|18
1582910100000|2020-02-28 17:15:00|1856.8|1850.8|1857.5|1851.5|1857.5|1851.5|1856.5|1850.5|7
1582910400000|2020-02-28 17:20:00|1857.8|1851.8|1855.3|1849.3|1858.8|1852.8|1855.3|1849.3|14
1582910700000|2020-02-28 17:25:00|1855|1849|1856|1850|1856|1850|1854.8|1848.8|13
1582911000000|2020-02-28 17:30:00|1856.3|1850.3|1854.3|1848.3|1856.3|1850.3|1853.8|1847.8|13
1582911300000|2020-02-28 17:35:00|1852.8|1846.8|1854.3|1848.3|1854.5|1848.5|1852.8|1846.8|11
1582911600000|2020-02-28 17:40:00|1854.5|1848.5|1851.3|1845.3|1857|1851|1851.3|1845.3|21
1582911900000|2020-02-28 17:45:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|3
1582912200000|2020-02-28 17:50:00|1852.8|1846.8|1852.5|1846.5|1853|1847|1851|1845|9
1582912500000|2020-02-28 17:55:00|1852.3|1846.3|1851.6|1845.6|1852.3|1846.3|1851.6|1845.6|8
1583110800000|2020-03-02 01:00:00|1853.8|1842.5|1847.1|1841.1|1853.8|1844.4|1846.1|1840.1|24
1583111100000|2020-03-02 01:05:00|1846.9|1840.9|1846.6|1840.6|1847.4|1841.4|1845.1|1839.1|15
1583111400000|2020-03-02 01:10:00|1846.9|1840.9|1849.1|1843.1|1849.1|1843.1|1846.9|1840.9|7
1583111700000|2020-03-02 01:15:00|1849.4|1843.4|1849.4|1843.4|1849.6|1843.6|1848.9|1842.9|7
1583112000000|2020-03-02 01:20:00|1849.9|1843.9|1849.9|1843.9|1851.9|1845.9|1849.9|1843.9|15
1583112300000|2020-03-02 01:25:00|1849.6|1843.6|1846.4|1840.4|1849.6|1843.6|1844.1|1838.1|27
1583112600000|2020-03-02 01:30:00|1846.9|1840.9|1848.9|1842.9|1849.9|1843.9|1845.9|1839.9|25
1583112900000|2020-03-02 01:35:00|1849.1|1843.1|1847.6|1841.6|1850.4|1844.4|1844.6|1838.6|51
1583113200000|2020-03-02 01:40:00|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1847.1|1841.1|3
1583113500000|2020-03-02 01:45:00|1846.9|1840.9|1845.9|1839.9|1846.9|1840.9|1845.6|1839.6|25
1583113800000|2020-03-02 01:50:00|1845.6|1839.6|1846.1|1840.1|1848.6|1842.6|1844.6|1838.6|23
1583114100000|2020-03-02 01:55:00|1845.9|1839.9|1843.1|1837.1|1845.9|1839.9|1843.1|1837.1|10
1583114400000|2020-03-02 02:00:00|1843.4|1837.4|1848.6|1842.6|1848.9|1842.9|1843.4|1837.4|28
1583114700000|2020-03-02 02:05:00|1848.9|1842.9|1850.4|1844.4|1851.4|1845.4|1848.9|1842.9|24
1583115000000|2020-03-02 02:10:00|1850.6|1844.6|1851.1|1845.1|1851.9|1845.9|1850.4|1844.4|18
1583115300000|2020-03-02 02:15:00|1850.9|1844.9|1853.6|1847.6|1854.1|1848.1|1850.4|1844.4|11
1583115600000|2020-03-02 02:20:00|1853.1|1847.1|1852.4|1846.4|1853.1|1847.1|1851.9|1845.9|28
1583115900000|2020-03-02 02:25:00|1851.9|1845.9|1850.9|1844.9|1852.4|1846.4|1850.1|1844.1|45
1583116200000|2020-03-02 02:30:00|1851.1|1845.1|1855.1|1849.1|1855.4|1849.4|1850.1|1844.1|305
1583116500000|2020-03-02 02:35:00|1854.1|1848.1|1856.1|1850.1|1856.6|1850.6|1853.4|1847.4|75
1583116800000|2020-03-02 02:40:00|1855.9|1849.9|1853.1|1847.1|1855.9|1849.9|1852.4|1846.4|11
1583117100000|2020-03-02 02:45:00|1853.6|1847.6|1854.4|1848.4|1854.4|1848.4|1853.6|1847.6|3
1583117400000|2020-03-02 02:50:00|1855.9|1849.9|1854.4|1848.4|1855.9|1849.9|1853.6|1847.6|15
1583117700000|2020-03-02 02:55:00|1854.6|1848.6|1853.9|1847.9|1854.6|1848.6|1853.9|1847.9|3
1583118000000|2020-03-02 03:00:00|1854.4|1848.4|1854.4|1848.4|1855.4|1849.4|1853.6|1847.6|30
1583118300000|2020-03-02 03:05:00|1854.6|1848.6|1855.9|1849.9|1855.9|1849.9|1853.9|1847.9|14
1583118600000|2020-03-02 03:10:00|1855.6|1849.6|1855.1|1849.1|1855.6|1849.6|1854.6|1848.6|10
1583118900000|2020-03-02 03:15:00|1855.4|1849.4|1854.1|1848.1|1855.4|1849.4|1852.6|1846.6|10
1583119200000|2020-03-02 03:20:00|1853.9|1847.9|1854.6|1848.6|1855.1|1849.1|1853.9|1847.9|8
1583119500000|2020-03-02 03:25:00|1854.9|1848.9|1854.6|1848.6|1855.1|1849.1|1854.4|1848.4|8
1583119800000|2020-03-02 03:30:00|1854.4|1848.4|1853.1|1847.1|1854.4|1848.4|1852.9|1846.9|13
1583120100000|2020-03-02 03:35:00|1852.4|1846.4|1853.9|1847.9|1853.9|1847.9|1852.4|1846.4|5
1583120400000|2020-03-02 03:40:00|1853.6|1847.6|1852.6|1846.6|1853.6|1847.6|1852.6|1846.6|2
1583120700000|2020-03-02 03:45:00|1852.1|1846.1|1854.9|1848.9|1854.9|1848.9|1852.1|1846.1|8
1583121000000|2020-03-02 03:50:00|1854.6|1848.6|1854.6|1848.6|1854.6|1848.6|1854.1|1848.1|5
1583121300000|2020-03-02 03:55:00|1854.4|1848.4|1854.1|1848.1|1854.4|1848.4|1853.6|1847.6|6
1583121600000|2020-03-02 04:00:00|1853.9|1847.9|1853.6|1847.6|1853.9|1847.9|1853.4|1847.4|5
1583121900000|2020-03-02 04:05:00|1853.4|1847.4|1853.9|1847.9|1853.9|1847.9|1852.9|1846.9|5
1583122200000|2020-03-02 04:10:00|1854.1|1848.1|1853.6|1847.6|1854.6|1848.6|1853.6|1847.6|4
1583122500000|2020-03-02 04:15:00|1853.9|1847.9|1854.6|1848.6|1854.9|1848.9|1853.9|1847.9|6
1583122800000|2020-03-02 04:20:00|1854.1|1848.1|1855.4|1849.4|1855.4|1849.4|1853.4|1847.4|12
1583123100000|2020-03-02 04:25:00|1855.6|1849.6|1855.6|1849.6|1856.1|1850.1|1855.6|1849.6|4
1583123400000|2020-03-02 04:30:00|1856.9|1850.9|1857.1|1851.1|1857.6|1851.6|1856.9|1850.9|5
1583123700000|2020-03-02 04:35:00|1856.9|1850.9|1854.6|1848.6|1856.9|1850.9|1854.6|1848.6|6
1583124000000|2020-03-02 04:40:00|1855.1|1849.1|1854.4|1848.4|1855.1|1849.1|1854.4|1848.4|3
1583124300000|2020-03-02 04:45:00|1854.6|1848.6|1854.6|1848.6|1854.6|1848.6|1853.6|1847.6|8
1583124600000|2020-03-02 04:50:00|1854.9|1848.9|1854.9|1848.9|1855.4|1849.4|1854.1|1848.1|11
1583124900000|2020-03-02 04:55:00|1854.6|1848.6|1853.4|1847.4|1854.6|1848.6|1853.4|1847.4|9
1583125200000|2020-03-02 05:00:00|1853.1|1847.1|1853.4|1847.4|1853.6|1847.6|1853.1|1847.1|10
1583125500000|2020-03-02 05:05:00|1853.1|1847.1|1852.4|1846.4|1853.1|1847.1|1852.4|1846.4|28
1583125800000|2020-03-02 05:10:00|1852.6|1846.6|1852.1|1846.1|1852.6|1846.6|1851.6|1845.6|7
1583126100000|2020-03-02 05:15:00|1851.6|1845.6|1851.1|1845.1|1851.6|1845.6|1850.9|1844.9|5
1583126400000|2020-03-02 05:20:00|1850.9|1844.9|1849.9|1843.9|1850.9|1844.9|1849.1|1843.1|8
1583126700000|2020-03-02 05:25:00|1850.1|1844.1|1850.6|1844.6|1850.6|1844.6|1850.1|1844.1|5
1583127000000|2020-03-02 05:30:00|1851.1|1845.1|1852.4|1846.4|1853.9|1847.9|1851.1|1845.1|29
1583127300000|2020-03-02 05:35:00|1852.6|1846.6|1854.4|1848.4|1854.4|1848.4|1852.6|1846.6|7
1583127600000|2020-03-02 05:40:00|1854.9|1848.9|1854.6|1848.6|1854.9|1848.9|1854.1|1848.1|8
1583127900000|2020-03-02 05:45:00|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1
1583128200000|2020-03-02 05:50:00|1853.9|1847.9|1853.9|1847.9|1853.9|1847.9|1852.1|1846.1|53
1583128500000|2020-03-02 05:55:00|1853.6|1847.6|1856.4|1850.4|1856.4|1850.4|1853.6|1847.6|13
1583128800000|2020-03-02 06:00:00|1856.6|1850.6|1855.6|1849.6|1856.6|1850.6|1854.6|1848.6|8
1583129100000|2020-03-02 06:05:00|1855.9|1849.9|1856.4|1850.4|1856.9|1850.9|1855.9|1849.9|15
1583129400000|2020-03-02 06:10:00|1856.6|1850.6|1856.1|1850.1|1857.4|1851.4|1855.9|1849.9|18
1583129700000|2020-03-02 06:15:00|1856.4|1850.4|1856.9|1850.9|1857.6|1851.6|1856.4|1850.4|7
1583130000000|2020-03-02 06:20:00|1856.6|1850.6|1857.1|1851.1|1857.1|1851.1|1854.9|1848.9|14
1583130300000|2020-03-02 06:25:00|1856.9|1850.9|1857.4|1851.4|1857.4|1851.4|1856.9|1850.9|2
1583130600000|2020-03-02 06:30:00|1856.9|1850.9|1855.4|1849.4|1857.4|1851.4|1855.4|1849.4|11
1583130900000|2020-03-02 06:35:00|1855.1|1849.1|1855.1|1849.1|1855.4|1849.4|1853.4|1847.4|17
1583131200000|2020-03-02 06:40:00|1854.9|1848.9|1854.1|1848.1|1855.1|1849.1|1852.9|1846.9|14
1583131500000|2020-03-02 06:45:00|1854.4|1848.4|1854.6|1848.6|1854.6|1848.6|1853.4|1847.4|12
1583131800000|2020-03-02 06:50:00|1854.4|1848.4|1852.6|1846.6|1854.4|1848.4|1851.9|1845.9|28
1583132100000|2020-03-02 06:55:00|1852.9|1846.9|1852.9|1846.9|1853.4|1847.4|1852.1|1846.1|6
1583132400000|2020-03-02 07:00:00|1853.1|1847.1|1856.9|1850.9|1856.9|1850.9|1853.1|1847.1|9
1583132700000|2020-03-02 07:05:00|1856.6|1850.6|1857.6|1851.6|1857.6|1851.6|1856.1|1850.1|7
1583133000000|2020-03-02 07:10:00|1857.9|1851.9|1857.6|1851.6|1858.6|1852.6|1857.4|1851.4|8
1583133300000|2020-03-02 07:15:00|1856.4|1850.4|1855.9|1849.9|1856.6|1850.6|1851.6|1845.6|19
1583133600000|2020-03-02 07:20:00|1854.9|1848.9|1854.6|1848.6|1855.4|1849.4|1854.6|1848.6|3
1583133900000|2020-03-02 07:25:00|1854.4|1848.4|1852.9|1846.9|1854.4|1848.4|1851.4|1845.4|20
1583134200000|2020-03-02 07:30:00|1853.1|1847.1|1853.1|1847.1|1853.4|1847.4|1852.4|1846.4|11
1583134500000|2020-03-02 07:35:00|1852.6|1846.6|1853.9|1847.9|1853.9|1847.9|1851.6|1845.6|9
1583134800000|2020-03-02 07:40:00|1854.6|1848.6|1854.6|1848.6|1854.6|1848.6|1853.1|1847.1|7
1583135100000|2020-03-02 07:45:00|1855.1|1849.1|1860.4|1854.4|1860.9|1854.9|1855.1|1849.1|15
1583135400000|2020-03-02 07:50:00|1860.6|1854.6|1859.6|1853.6|1863.1|1857.1|1859.4|1853.4|24
1583135700000|2020-03-02 07:55:00|1859.8|1853.8|1857.8|1851.8|1860.5|1854.5|1856.3|1850.3|44
1583136000000|2020-03-02 08:00:00|1857.5|1851.5|1872.3|1866.3|1872.3|1866.3|1857.3|1851.3|46
1583136300000|2020-03-02 08:05:00|1872|1866|1874.3|1868.3|1876.3|1870.3|1870|1864|63
1583136600000|2020-03-02 08:10:00|1874|1868|1875.3|1869.3|1876.3|1870.3|1871|1865|53
1583136900000|2020-03-02 08:15:00|1875|1869|1869.8|1863.8|1875|1869|1869.8|1863.8|29
1583137200000|2020-03-02 08:20:00|1870.8|1864.8|1864.5|1858.5|1870.8|1864.8|1862|1856|31
1583137500000|2020-03-02 08:25:00|1864.8|1858.8|1867|1861|1867.8|1861.8|1860.8|1854.8|39
1583137800000|2020-03-02 08:30:00|1867.3|1861.3|1868.5|1862.5|1868.8|1862.8|1865.3|1859.3|28
1583138100000|2020-03-02 08:35:00|1868.8|1862.8|1867|1861|1871.8|1865.8|1866.5|1860.5|30
1583138400000|2020-03-02 08:40:00|1866.5|1860.5|1872.3|1866.3|1873.3|1867.3|1866.5|1860.5|21
1583138700000|2020-03-02 08:45:00|1872|1866|1868.5|1862.5|1872|1866|1868.3|1862.3|20
1583139000000|2020-03-02 08:50:00|1868.8|1862.8|1869.5|1863.5|1871.5|1865.5|1868.8|1862.8|20
1583139300000|2020-03-02 08:55:00|1869.8|1863.8|1868.5|1862.5|1872.5|1866.5|1868.5|1862.5|23
1583139600000|2020-03-02 09:00:00|1869.9|1863.9|1870|1864|1874.8|1868.8|1869.9|1863.9|49
1583139900000|2020-03-02 09:05:00|1870.3|1864.3|1871|1865|1872.8|1866.8|1870|1864|33
1583140200000|2020-03-02 09:10:00|1871.8|1865.8|1874.5|1868.5|1875.3|1869.3|1871.8|1865.8|33
1583140500000|2020-03-02 09:15:00|1874|1868|1875.5|1869.5|1876.3|1870.3|1872.5|1866.5|37
1583140800000|2020-03-02 09:20:00|1875.8|1869.8|1877.3|1871.3|1877.3|1871.3|1875.3|1869.3|22
1583141100000|2020-03-02 09:25:00|1876.3|1870.3|1882.5|1876.5|1882.5|1876.5|1876.3|1870.3|35
1583141400000|2020-03-02 09:30:00|1882.8|1876.8|1879.3|1873.3|1884|1878|1878.8|1872.8|39
1583141700000|2020-03-02 09:35:00|1879|1873|1879.8|1873.8|1881.5|1875.5|1879|1873|42
1583142000000|2020-03-02 09:40:00|1880|1874|1879.5|1873.5|1881|1875|1878.3|1872.3|28
1583142300000|2020-03-02 09:45:00|1879.3|1873.3|1880|1874|1882.8|1876.8|1879|1873|30
1583142600000|2020-03-02 09:50:00|1880.3|1874.3|1875.3|1869.3|1880.5|1874.5|1875.3|1869.3|41
1583142900000|2020-03-02 09:55:00|1874.8|1868.8|1875.3|1869.3|1876.5|1870.5|1874.3|1868.3|19
1583143200000|2020-03-02 10:00:00|1875|1869|1877.5|1871.5|1878.8|1872.8|1874.5|1868.5|19
1583143500000|2020-03-02 10:05:00|1877.8|1871.8|1875.8|1869.8|1878.5|1872.5|1875.5|1869.5|26
1583143800000|2020-03-02 10:10:00|1874.8|1868.8|1875.9|1869.9|1876.3|1870.3|1873.3|1867.3|26
1583144100000|2020-03-02 10:15:00|1875.6|1869.6|1875.3|1869.3|1876.3|1870.3|1875|1869|28
1583144400000|2020-03-02 10:20:00|1875.1|1869.1|1873.8|1867.8|1877.8|1871.8|1873.8|1867.8|15
1583144700000|2020-03-02 10:25:00|1874|1868|1875.3|1869.3|1875.5|1869.5|1874|1868|9
1583145000000|2020-03-02 10:30:00|1875.1|1869.1|1878.5|1872.5|1879.3|1873.3|1875.1|1869.1|25
1583145300000|2020-03-02 10:35:00|1879|1873|1879.5|1873.5|1879.9|1873.9|1878.5|1872.5|19
1583145600000|2020-03-02 10:40:00|1879.4|1873.4|1879.4|1873.4|1879.4|1873.4|1878.5|1872.5|9
1583145900000|2020-03-02 10:45:00|1879.5|1873.5|1878.9|1872.9|1880.3|1874.3|1878.8|1872.8|24
1583146200000|2020-03-02 10:50:00|1879.3|1873.3|1880.3|1874.3|1880.3|1874.3|1877|1871|27
1583146500000|2020-03-02 10:55:00|1879.5|1873.5|1879.8|1873.8|1880.3|1874.3|1879|1873|16
1583146800000|2020-03-02 11:00:00|1879.6|1873.6|1877.3|1871.3|1879.6|1873.6|1877.3|1871.3|21
1583147100000|2020-03-02 11:05:00|1876.8|1870.8|1876|1870|1877.5|1871.5|1873.8|1867.8|33
1583147400000|2020-03-02 11:10:00|1876.3|1870.3|1874.9|1868.9|1876.3|1870.3|1874.6|1868.6|14
1583147700000|2020-03-02 11:15:00|1874.6|1868.6|1874.9|1868.9|1875.6|1869.6|1874.4|1868.4|18
1583148000000|2020-03-02 11:20:00|1874.8|1868.8|1873|1867|1874.8|1868.8|1871.9|1865.9|21
1583148300000|2020-03-02 11:25:00|1872.8|1866.8|1870.9|1864.9|1872.8|1866.8|1870.6|1864.6|16
1583148600000|2020-03-02 11:30:00|1870.8|1864.8|1872.1|1866.1|1872.8|1866.8|1870.8|1864.8|18
1583148900000|2020-03-02 11:35:00|1872.3|1866.3|1872|1866|1872.3|1866.3|1871.8|1865.8|7
1583149200000|2020-03-02 11:40:00|1871.8|1865.8|1871.6|1865.6|1872.4|1866.4|1871.1|1865.1|10
1583149500000|2020-03-02 11:45:00|1871.5|1865.5|1872|1866|1872|1866|1870.8|1864.8|11
1583149800000|2020-03-02 11:50:00|1872.3|1866.3|1870.3|1864.3|1872.3|1866.3|1869|1863|11
1583150100000|2020-03-02 11:55:00|1870.1|1864.1|1870|1864|1870.1|1864.1|1870|1864|4
1583150400000|2020-03-02 12:00:00|1870.1|1864.1|1865.9|1859.9|1871|1865|1865.9|1859.9|33
1583150700000|2020-03-02 12:05:00|1866.1|1860.1|1865.9|1859.9|1867|1861|1865.5|1859.5|20
1583151000000|2020-03-02 12:10:00|1865.6|1859.6|1861.5|1855.5|1865.6|1859.6|1861.4|1855.4|24
1583151300000|2020-03-02 12:15:00|1862|1856|1861|1855|1862.5|1856.5|1860.9|1854.9|30
1583151600000|2020-03-02 12:20:00|1860.9|1854.9|1870.8|1864.8|1870.8|1864.8|1859.4|1853.4|35
1583151900000|2020-03-02 12:25:00|1871.1|1865.1|1867.5|1861.5|1871.1|1865.1|1866.6|1860.6|18
1583152200000|2020-03-02 12:30:00|1867.6|1861.6|1868.5|1862.5|1869|1863|1867.6|1861.6|20
1583152500000|2020-03-02 12:35:00|1868.9|1862.9|1875.3|1869.3|1875.3|1869.3|1867.9|1861.9|26
1583152800000|2020-03-02 12:40:00|1875.5|1869.5|1871.3|1865.3|1876.6|1870.6|1871|1865|29
1583153100000|2020-03-02 12:45:00|1871.1|1865.1|1869.6|1863.6|1873.5|1867.5|1869.6|1863.6|35
1583153400000|2020-03-02 12:50:00|1869.3|1863.3|1869.8|1863.8|1873.8|1867.8|1868.1|1862.1|55
1583153700000|2020-03-02 12:55:00|1869.5|1863.5|1870.9|1864.9|1870.9|1864.9|1868.5|1862.5|19
1583154000000|2020-03-02 13:00:00|1870.5|1864.5|1869.6|1863.6|1870.8|1864.8|1869|1863|17
1583154300000|2020-03-02 13:05:00|1869.9|1863.9|1870.3|1864.3|1872.4|1866.4|1869.9|1863.9|22
1583154600000|2020-03-02 13:10:00|1869.8|1863.8|1874.4|1868.4|1874.4|1868.4|1869.8|1863.8|21
1583154900000|2020-03-02 13:15:00|1874.1|1868.1|1873.3|1867.3|1874.1|1868.1|1873|1867|24
1583155200000|2020-03-02 13:20:00|1873.5|1867.5|1872.1|1866.1|1873.8|1867.8|1872.1|1866.1|20
1583155500000|2020-03-02 13:25:00|1871.5|1865.5|1870.3|1864.3|1871.6|1865.6|1869.8|1863.8|24
1583155800000|2020-03-02 13:30:00|1870|1864|1871.3|1865.3|1872.6|1866.6|1869.5|1863.5|24
1583156100000|2020-03-02 13:35:00|1870.5|1864.5|1871.6|1865.6|1871.6|1865.6|1869.5|1863.5|17
1583156400000|2020-03-02 13:40:00|1871.4|1865.4|1867.6|1861.6|1871.4|1865.4|1866.1|1860.1|34
1583156700000|2020-03-02 13:45:00|1867.3|1861.3|1869|1863|1870.3|1864.3|1864.3|1858.3|58
1583157000000|2020-03-02 13:50:00|1868.8|1862.8|1866.8|1860.8|1870|1864|1866.5|1860.5|61
1583157300000|2020-03-02 13:55:00|1866.6|1860.6|1866.4|1860.4|1868.6|1862.6|1865.8|1859.8|60
1583157600000|2020-03-02 14:00:00|1866.3|1860.3|1866.8|1860.8|1869|1863|1863.8|1857.8|67
1583157900000|2020-03-02 14:05:00|1866.5|1860.5|1865.5|1859.5|1866.6|1860.6|1864.3|1858.3|23
1583158200000|2020-03-02 14:10:00|1865.6|1859.6|1866.9|1860.9|1867|1861|1864.4|1858.4|40
1583158500000|2020-03-02 14:15:00|1866.8|1860.8|1868.3|1862.3|1868.5|1862.5|1865.8|1859.8|24
1583158800000|2020-03-02 14:20:00|1868|1862|1868.8|1862.8|1869.1|1863.1|1866.4|1860.4|26
1583159100000|2020-03-02 14:25:00|1868.3|1862.3|1869.1|1863.1|1870|1864|1867.8|1861.8|25
1583159400000|2020-03-02 14:30:00|1869.5|1863.5|1868|1862|1869.5|1863.5|1865.6|1859.6|41
1583159700000|2020-03-02 14:35:00|1867.9|1861.9|1868.9|1862.9|1870|1864|1867.1|1861.1|20
1583160000000|2020-03-02 14:40:00|1869.1|1863.1|1870|1864|1871.4|1865.4|1868.9|1862.9|22
1583160300000|2020-03-02 14:45:00|1870.5|1864.5|1869.5|1863.5|1871.4|1865.4|1869.5|1863.5|16
1583160600000|2020-03-02 14:50:00|1869.8|1863.8|1871.6|1865.6|1871.6|1865.6|1869.8|1863.8|16
1583160900000|2020-03-02 14:55:00|1871.4|1865.4|1869.3|1863.3|1871.6|1865.6|1867|1861|30
1583161200000|2020-03-02 15:00:00|1869.1|1863.1|1868.8|1862.8|1869.6|1863.6|1868.5|1862.5|19
1583161500000|2020-03-02 15:05:00|1868.9|1862.9|1866|1860|1868.9|1862.9|1864.8|1858.8|36
1583161800000|2020-03-02 15:10:00|1866.5|1860.5|1873|1867|1873|1867|1866.5|1860.5|29
1583162100000|2020-03-02 15:15:00|1872.8|1866.8|1872.1|1866.1|1873|1867|1869.5|1863.5|28
1583162400000|2020-03-02 15:20:00|1871.8|1865.8|1870.9|1864.9|1872.1|1866.1|1870.8|1864.8|11
1583162700000|2020-03-02 15:25:00|1870.8|1864.8|1872.9|1866.9|1873.8|1867.8|1870.6|1864.6|33
1583163000000|2020-03-02 15:30:00|1872.6|1866.6|1873.4|1867.4|1873.8|1867.8|1871.1|1865.1|25
1583163300000|2020-03-02 15:35:00|1873|1867|1873.3|1867.3|1874.5|1868.5|1872.8|1866.8|26
1583163600000|2020-03-02 15:40:00|1873.5|1867.5|1870.3|1864.3|1873.5|1867.5|1870.1|1864.1|37
1583163900000|2020-03-02 15:45:00|1870.5|1864.5|1870.3|1864.3|1873.8|1867.8|1870.3|1864.3|22
1583164200000|2020-03-02 15:50:00|1869.8|1863.8|1870.4|1864.4|1871.3|1865.3|1869.8|1863.8|33
1583164500000|2020-03-02 15:55:00|1870.3|1864.3|1870.8|1864.8|1873.5|1867.5|1868.8|1862.8|57
1583164800000|2020-03-02 16:00:00|1870.5|1864.5|1875.3|1869.3|1875.3|1869.3|1870.3|1864.3|40
1583165100000|2020-03-02 16:05:00|1874.3|1868.3|1877.3|1871.3|1877.6|1871.6|1874.3|1868.3|45
1583165400000|2020-03-02 16:10:00|1877|1871|1865.3|1859.3|1877.3|1871.3|1862.6|1856.6|77
1583165700000|2020-03-02 16:15:00|1865|1859|1853.1|1847.1|1872|1866|1852.3|1846.3|167
1583166000000|2020-03-02 16:20:00|1853.8|1847.8|1858.5|1852.5|1860.3|1854.3|1853.8|1847.8|77
1583166300000|2020-03-02 16:25:00|1858.3|1852.3|1849.8|1843.8|1858.3|1852.3|1849.1|1843.1|58
1583166600000|2020-03-02 16:30:00|1850|1844|1847.3|1841.3|1850|1844|1847.3|1841.3|21
1583166900000|2020-03-02 16:35:00|1847.5|1841.5|1847.9|1841.9|1848.5|1842.5|1846.8|1840.8|25
1583167200000|2020-03-02 16:40:00|1847.8|1841.8|1847.1|1841.1|1848.5|1842.5|1846.6|1840.6|26
1583167500000|2020-03-02 16:45:00|1847.5|1841.5|1843.8|1837.8|1848|1842|1843.8|1837.8|17
1583167800000|2020-03-02 16:50:00|1844|1838|1850.5|1844.5|1850.6|1844.6|1844|1838|20
1583168100000|2020-03-02 16:55:00|1850.1|1844.1|1846.4|1840.4|1850.5|1844.5|1846.4|1840.4|20
1583168400000|2020-03-02 17:00:00|1846.5|1840.5|1845.5|1839.5|1848.3|1842.3|1844.5|1838.5|26
1583168700000|2020-03-02 17:05:00|1845.3|1839.3|1845.8|1839.8|1845.8|1839.8|1844.5|1838.5|12
1583169000000|2020-03-02 17:10:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1844.4|1838.4|8
1583169300000|2020-03-02 17:15:00|1845.6|1839.6|1845.3|1839.3|1845.8|1839.8|1844.9|1838.9|12
1583169600000|2020-03-02 17:20:00|1845.6|1839.6|1846.5|1840.5|1846.8|1840.8|1845.6|1839.6|6
1583169900000|2020-03-02 17:25:00|1846.8|1840.8|1849.5|1843.5|1849.5|1843.5|1846.8|1840.8|7
1583170200000|2020-03-02 17:30:00|1849.6|1843.6|1853.4|1847.4|1854.5|1848.5|1849.6|1843.6|14
1583170500000|2020-03-02 17:35:00|1853.8|1847.8|1854.3|1848.3|1854.3|1848.3|1853.8|1847.8|3
1583170800000|2020-03-02 17:40:00|1855|1849|1854|1848|1856|1850|1854|1848|13
1583171100000|2020-03-02 17:45:00|1854.4|1848.4|1854.5|1848.5|1854.5|1848.5|1854.3|1848.3|3
1583171400000|2020-03-02 17:50:00|1854.8|1848.8|1854.5|1848.5|1854.8|1848.8|1854.5|1848.5|6
1583171700000|2020-03-02 17:55:00|1854.4|1848.4|1856.6|1850.6|1856.6|1850.6|1854.4|1848.4|14
1583197200000|2020-03-03 01:00:00|1864.3|1858.3|1860.9|1854.9|1867.5|1861.5|1860.9|1854.9|48
1583197500000|2020-03-03 01:05:00|1860.8|1854.8|1861.1|1855.1|1862.4|1856.4|1860.3|1854.3|22
1583197800000|2020-03-03 01:10:00|1861.4|1855.4|1859.9|1853.9|1861.4|1855.4|1859.9|1853.9|14
1583198100000|2020-03-03 01:15:00|1859.6|1853.6|1859.4|1853.4|1859.6|1853.6|1858.1|1852.1|21
1583198400000|2020-03-03 01:20:00|1859.6|1853.6|1859.4|1853.4|1860.9|1854.9|1859.4|1853.4|11
1583198700000|2020-03-03 01:25:00|1859.6|1853.6|1860.4|1854.4|1860.4|1854.4|1859.6|1853.6|5
1583199000000|2020-03-03 01:30:00|1860.6|1854.6|1860.5|1854.5|1861.3|1855.3|1860.5|1854.5|9
1583199300000|2020-03-03 01:35:00|1861.4|1855.4|1860.5|1854.5|1861.4|1855.4|1860.5|1854.5|4
1583199600000|2020-03-03 01:40:00|1860.1|1854.1|1859.9|1853.9|1860.1|1854.1|1859.9|1853.9|2
1583200500000|2020-03-03 01:55:00|1859.4|1853.4|1858.6|1852.6|1859.4|1853.4|1858.6|1852.6|3
1583200800000|2020-03-03 02:00:00|1858.5|1852.5|1856.9|1850.9|1858.5|1852.5|1856.9|1850.9|5
1583201100000|2020-03-03 02:05:00|1857|1851|1859.3|1853.3|1859.3|1853.3|1857|1851|10
1583201400000|2020-03-03 02:10:00|1858|1852|1858|1852|1859.5|1853.5|1857.8|1851.8|11
1583201700000|2020-03-03 02:15:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1583202000000|2020-03-03 02:20:00|1858.4|1852.4|1858|1852|1858.4|1852.4|1858|1852|2
1583202300000|2020-03-03 02:25:00|1858.4|1852.4|1858.8|1852.8|1858.8|1852.8|1858.4|1852.4|2
1583202600000|2020-03-03 02:30:00|1859|1853|1860.3|1854.3|1861|1855|1859|1853|4
1583202900000|2020-03-03 02:35:00|1860.5|1854.5|1860.8|1854.8|1860.8|1854.8|1860.5|1854.5|2
1583203500000|2020-03-03 02:45:00|1860.6|1854.6|1860.5|1854.5|1860.6|1854.6|1860.5|1854.5|2
1583203800000|2020-03-03 02:50:00|1860.6|1854.6|1860.3|1854.3|1860.6|1854.6|1860.3|1854.3|3
1583205000000|2020-03-03 03:10:00|1859.4|1853.4|1858.1|1852.1|1859.4|1853.4|1858.1|1852.1|5
1583205600000|2020-03-03 03:20:00|1857.5|1851.5|1858.5|1852.5|1858.5|1852.5|1857.3|1851.3|8
1583205900000|2020-03-03 03:25:00|1858.9|1852.9|1860.1|1854.1|1860.3|1854.3|1858.9|1852.9|8
1583206200000|2020-03-03 03:30:00|1860|1854|1861.9|1855.9|1861.9|1855.9|1860|1854|8
1583206500000|2020-03-03 03:35:00|1861.6|1855.6|1860.1|1854.1|1861.6|1855.6|1860.1|1854.1|12
1583206800000|2020-03-03 03:40:00|1860.3|1854.3|1860.3|1854.3|1860.3|1854.3|1860.3|1854.3|1
1583207700000|2020-03-03 03:55:00|1860.1|1854.1|1859.3|1853.3|1860.1|1854.1|1859.3|1853.3|5
1583208000000|2020-03-03 04:00:00|1859.1|1853.1|1859.6|1853.6|1859.9|1853.9|1859.1|1853.1|9
1583208300000|2020-03-03 04:05:00|1859.4|1853.4|1858.4|1852.4|1859.4|1853.4|1858.4|1852.4|4
1583209200000|2020-03-03 04:20:00|1858.1|1852.1|1856.4|1850.4|1858.1|1852.1|1856.4|1850.4|4
1583209500000|2020-03-03 04:25:00|1856.1|1850.1|1856.5|1850.5|1856.5|1850.5|1856.1|1850.1|4
1583210400000|2020-03-03 04:40:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1583210700000|2020-03-03 04:45:00|1856.3|1850.3|1855.5|1849.5|1856.3|1850.3|1855.5|1849.5|2
1583211000000|2020-03-03 04:50:00|1855.8|1849.8|1857.1|1851.1|1857.1|1851.1|1855.8|1849.8|6
1583211300000|2020-03-03 04:55:00|1857.4|1851.4|1859.1|1853.1|1859.5|1853.5|1857.4|1851.4|58
1583211600000|2020-03-03 05:00:00|1859.4|1853.4|1860|1854|1860.4|1854.4|1859.4|1853.4|4
1583211900000|2020-03-03 05:05:00|1859.9|1853.9|1859|1853|1859.9|1853.9|1859|1853|2
1583212200000|2020-03-03 05:10:00|1858.9|1852.9|1858.8|1852.8|1858.9|1852.9|1858.6|1852.6|3
1583212500000|2020-03-03 05:15:00|1859|1853|1858.8|1852.8|1859|1853|1858.8|1852.8|2
1583212800000|2020-03-03 05:20:00|1858.4|1852.4|1858.3|1852.3|1858.4|1852.4|1858.3|1852.3|2
1583213100000|2020-03-03 05:25:00|1858.6|1852.6|1857.9|1851.9|1858.6|1852.6|1857.9|1851.9|5
1583213400000|2020-03-03 05:30:00|1857.6|1851.6|1858.1|1852.1|1858.1|1852.1|1855.6|1849.6|22
1583213700000|2020-03-03 05:35:00|1857.9|1851.9|1856.8|1850.8|1857.9|1851.9|1856.8|1850.8|10
1583214000000|2020-03-03 05:40:00|1856.6|1850.6|1857|1851|1857.1|1851.1|1856.1|1850.1|11
1583214300000|2020-03-03 05:45:00|1857.3|1851.3|1855.6|1849.6|1857.6|1851.6|1855.6|1849.6|14
1583214600000|2020-03-03 05:50:00|1856.6|1850.6|1858.1|1852.1|1858.5|1852.5|1855.9|1849.9|10
1583214900000|2020-03-03 05:55:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1583215200000|2020-03-03 06:00:00|1857.5|1851.5|1857.4|1851.4|1857.5|1851.5|1856.3|1850.3|9
1583215500000|2020-03-03 06:05:00|1857.1|1851.1|1855.4|1849.4|1857.1|1851.1|1855.1|1849.1|12
1583215800000|2020-03-03 06:10:00|1855.6|1849.6|1853.1|1847.1|1855.9|1849.9|1852.5|1846.5|33
1583216100000|2020-03-03 06:15:00|1853|1847|1852.1|1846.1|1853|1847|1852.1|1846.1|21
1583216400000|2020-03-03 06:20:00|1852.6|1846.6|1853.1|1847.1|1853.4|1847.4|1852.4|1846.4|8
1583216700000|2020-03-03 06:25:00|1853.6|1847.6|1853.6|1847.6|1854.8|1848.8|1853.4|1847.4|10
1583217000000|2020-03-03 06:30:00|1853.9|1847.9|1854.4|1848.4|1854.8|1848.8|1853.9|1847.9|7
1583217300000|2020-03-03 06:35:00|1853.9|1847.9|1853.3|1847.3|1853.9|1847.9|1853.3|1847.3|2
1583217600000|2020-03-03 06:40:00|1853.4|1847.4|1851.9|1845.9|1853.5|1847.5|1851.4|1845.4|18
1583217900000|2020-03-03 06:45:00|1852.1|1846.1|1852.9|1846.9|1852.9|1846.9|1852.1|1846.1|5
1583218200000|2020-03-03 06:50:00|1853.4|1847.4|1855.3|1849.3|1857|1851|1853.4|1847.4|15
1583218500000|2020-03-03 06:55:00|1855.5|1849.5|1855.6|1849.6|1855.6|1849.6|1855.5|1849.5|2
1583218800000|2020-03-03 07:00:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1583219100000|2020-03-03 07:05:00|1855.8|1849.8|1857.1|1851.1|1857.1|1851.1|1855.8|1849.8|7
1583219400000|2020-03-03 07:10:00|1857.9|1851.9|1858|1852|1858.1|1852.1|1857.9|1851.9|3
1583219700000|2020-03-03 07:15:00|1857.5|1851.5|1856|1850|1858.4|1852.4|1856|1850|7
1583220000000|2020-03-03 07:20:00|1855.9|1849.9|1851.9|1845.9|1856|1850|1851.6|1845.6|18
1583220300000|2020-03-03 07:25:00|1852|1846|1853.6|1847.6|1854.6|1848.6|1852|1846|14
1583220600000|2020-03-03 07:30:00|1853.9|1847.9|1851.6|1845.6|1853.9|1847.9|1851.6|1845.6|6
1583220900000|2020-03-03 07:35:00|1851.8|1845.8|1850.3|1844.3|1851.8|1845.8|1850.3|1844.3|7
1583221200000|2020-03-03 07:40:00|1850.1|1844.1|1852.5|1846.5|1853.3|1847.3|1850.1|1844.1|8
1583221500000|2020-03-03 07:45:00|1852.4|1846.4|1852|1846|1852.4|1846.4|1852|1846|3
1583221800000|2020-03-03 07:50:00|1851.9|1845.9|1850.9|1844.9|1852.3|1846.3|1850.4|1844.4|20
1583222100000|2020-03-03 07:55:00|1851|1845|1851.3|1845.3|1852.4|1846.4|1850.9|1844.9|9
1583222400000|2020-03-03 08:00:00|1851.5|1845.5|1851.3|1845.3|1851.8|1845.8|1847.9|1841.9|45
1583222700000|2020-03-03 08:05:00|1851|1845|1847.8|1841.8|1851.3|1845.3|1846.3|1840.3|22
1583223000000|2020-03-03 08:10:00|1848|1842|1848.8|1842.8|1850.3|1844.3|1848|1842|25
1583223300000|2020-03-03 08:15:00|1849|1843|1849.8|1843.8|1849.9|1843.9|1848.5|1842.5|15
1583223600000|2020-03-03 08:20:00|1850|1844|1850|1844|1850.5|1844.5|1849.9|1843.9|9
1583223900000|2020-03-03 08:25:00|1850.3|1844.3|1850.1|1844.1|1850.4|1844.4|1848.4|1842.4|14
1583224200000|2020-03-03 08:30:00|1850.4|1844.4|1854.6|1848.6|1854.6|1848.6|1850.1|1844.1|13
1583224500000|2020-03-03 08:35:00|1854.4|1848.4|1854.4|1848.4|1854.9|1848.9|1852.9|1846.9|24
1583224800000|2020-03-03 08:40:00|1854.6|1848.6|1856.1|1850.1|1856.9|1850.9|1854.6|1848.6|18
1583225100000|2020-03-03 08:45:00|1856.4|1850.4|1854.6|1848.6|1856.4|1850.4|1853.4|1847.4|26
1583225400000|2020-03-03 08:50:00|1854.9|1848.9|1853.9|1847.9|1855.4|1849.4|1853.1|1847.1|16
1583225700000|2020-03-03 08:55:00|1854.4|1848.4|1851.1|1845.1|1854.4|1848.4|1851.1|1845.1|14
1583226000000|2020-03-03 09:00:00|1852.4|1846.4|1855.6|1849.6|1856.1|1850.1|1852.4|1846.4|39
1583226300000|2020-03-03 09:05:00|1855.9|1849.9|1859.1|1853.1|1859.6|1853.6|1854.9|1848.9|32
1583226600000|2020-03-03 09:10:00|1858.9|1852.9|1861.4|1855.4|1861.4|1855.4|1858.1|1852.1|25
1583226900000|2020-03-03 09:15:00|1861.1|1855.1|1858.1|1852.1|1861.1|1855.1|1857.1|1851.1|17
1583227200000|2020-03-03 09:20:00|1858.4|1852.4|1854.9|1848.9|1859.6|1853.6|1854.9|1848.9|27
1583227500000|2020-03-03 09:25:00|1855.1|1849.1|1854.6|1848.6|1855.9|1849.9|1854.1|1848.1|12
1583227800000|2020-03-03 09:30:00|1855.4|1849.4|1854.9|1848.9|1855.9|1849.9|1854.6|1848.6|7
1583228100000|2020-03-03 09:35:00|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1853.6|1847.6|16
1583228400000|2020-03-03 09:40:00|1854.9|1848.9|1854.9|1848.9|1854.9|1848.9|1854.9|1848.9|1
1583228700000|2020-03-03 09:45:00|1855.1|1849.1|1854.6|1848.6|1855.4|1849.4|1854.6|1848.6|7
1583229000000|2020-03-03 09:50:00|1855.1|1849.1|1856.4|1850.4|1857.1|1851.1|1853.9|1847.9|32
1583229300000|2020-03-03 09:55:00|1856.1|1850.1|1856.4|1850.4|1857.9|1851.9|1856.1|1850.1|16
1583229600000|2020-03-03 10:00:00|1856.1|1850.1|1856.1|1850.1|1856.4|1850.4|1855.4|1849.4|10
1583229900000|2020-03-03 10:05:00|1855.9|1849.9|1855.4|1849.4|1856.1|1850.1|1855.4|1849.4|5
1583230200000|2020-03-03 10:10:00|1855.6|1849.6|1855.9|1849.9|1856.1|1850.1|1855.6|1849.6|4
1583230500000|2020-03-03 10:15:00|1856.1|1850.1|1856.4|1850.4|1856.6|1850.6|1854.9|1848.9|9
1583230800000|2020-03-03 10:20:00|1856.6|1850.6|1856.4|1850.4|1858.1|1852.1|1855.9|1849.9|22
1583231100000|2020-03-03 10:25:00|1856.1|1850.1|1854.1|1848.1|1856.4|1850.4|1853.6|1847.6|21
1583231400000|2020-03-03 10:30:00|1854.4|1848.4|1856.1|1850.1|1856.1|1850.1|1854.4|1848.4|5
1583231700000|2020-03-03 10:35:00|1856.4|1850.4|1855.9|1849.9|1856.9|1850.9|1855.6|1849.6|7
1583232000000|2020-03-03 10:40:00|1856.1|1850.1|1857.1|1851.1|1857.1|1851.1|1856.1|1850.1|7
1583232300000|2020-03-03 10:45:00|1857.6|1851.6|1857.6|1851.6|1857.6|1851.6|1857.4|1851.4|3
1583232600000|2020-03-03 10:50:00|1857.4|1851.4|1856.1|1850.1|1857.6|1851.6|1855.4|1849.4|12
1583232900000|2020-03-03 10:55:00|1855.9|1849.9|1856.1|1850.1|1856.1|1850.1|1855.9|1849.9|4
1583233200000|2020-03-03 11:00:00|1855.6|1849.6|1855.1|1849.1|1856.6|1850.6|1854.9|1848.9|16
1583233500000|2020-03-03 11:05:00|1855.4|1849.4|1856.1|1850.1|1856.9|1850.9|1855.4|1849.4|13
1583233800000|2020-03-03 11:10:00|1855.4|1849.4|1855.9|1849.9|1856.1|1850.1|1855.4|1849.4|7
1583234100000|2020-03-03 11:15:00|1855.6|1849.6|1855.4|1849.4|1856.1|1850.1|1855.4|1849.4|8
1583234400000|2020-03-03 11:20:00|1855.1|1849.1|1856.6|1850.6|1857.1|1851.1|1855.1|1849.1|22
1583234700000|2020-03-03 11:25:00|1856.4|1850.4|1854.9|1848.9|1856.6|1850.6|1854.6|1848.6|19
1583235000000|2020-03-03 11:30:00|1855.1|1849.1|1857.6|1851.6|1858.6|1852.6|1854.9|1848.9|21
1583235300000|2020-03-03 11:35:00|1857.4|1851.4|1858.4|1852.4|1858.4|1852.4|1857.4|1851.4|15
1583235600000|2020-03-03 11:40:00|1858.1|1852.1|1858.4|1852.4|1858.4|1852.4|1858.1|1852.1|2
1583235900000|2020-03-03 11:45:00|1858.1|1852.1|1857.1|1851.1|1858.1|1852.1|1856.6|1850.6|7
1583236200000|2020-03-03 11:50:00|1857.4|1851.4|1857.1|1851.1|1857.9|1851.9|1857.1|1851.1|9
1583236500000|2020-03-03 11:55:00|1857.4|1851.4|1857.1|1851.1|1857.4|1851.4|1857.1|1851.1|4
1583236800000|2020-03-03 12:00:00|1856.9|1850.9|1857.1|1851.1|1857.1|1851.1|1856.4|1850.4|12
1583237100000|2020-03-03 12:05:00|1856.9|1850.9|1856.4|1850.4|1856.9|1850.9|1856.4|1850.4|5
1583237400000|2020-03-03 12:10:00|1856.6|1850.6|1858.4|1852.4|1858.4|1852.4|1856.6|1850.6|10
1583237700000|2020-03-03 12:15:00|1858.6|1852.6|1859.4|1853.4|1861.1|1855.1|1858.4|1852.4|27
1583238000000|2020-03-03 12:20:00|1859.1|1853.1|1856.9|1850.9|1859.1|1853.1|1856.6|1850.6|11
1583238300000|2020-03-03 12:25:00|1856.6|1850.6|1857.1|1851.1|1857.1|1851.1|1856.1|1850.1|17
1583238600000|2020-03-03 12:30:00|1856.9|1850.9|1857.9|1851.9|1857.9|1851.9|1856.6|1850.6|10
1583238900000|2020-03-03 12:35:00|1857.6|1851.6|1855.1|1849.1|1857.6|1851.6|1855.1|1849.1|32
1583239200000|2020-03-03 12:40:00|1855.4|1849.4|1852.4|1846.4|1855.4|1849.4|1852.1|1846.1|18
1583239500000|2020-03-03 12:45:00|1851.1|1845.1|1850.4|1844.4|1851.6|1845.6|1850.4|1844.4|13
1583239800000|2020-03-03 12:50:00|1850.6|1844.6|1848.4|1842.4|1850.6|1844.6|1848.4|1842.4|11
1583240100000|2020-03-03 12:55:00|1848.1|1842.1|1847.6|1841.6|1848.9|1842.9|1847.4|1841.4|24
1583240400000|2020-03-03 13:00:00|1848.1|1842.1|1845.6|1839.6|1848.4|1842.4|1844.4|1838.4|41
1583240700000|2020-03-03 13:05:00|1845.4|1839.4|1839.6|1833.6|1845.6|1839.6|1839.6|1833.6|31
1583241000000|2020-03-03 13:10:00|1839.4|1833.4|1843.4|1837.4|1843.4|1837.4|1838.9|1832.9|34
1583241300000|2020-03-03 13:15:00|1843.1|1837.1|1842.9|1836.9|1843.9|1837.9|1841.1|1835.1|34
1583241600000|2020-03-03 13:20:00|1842.6|1836.6|1842.9|1836.9|1842.9|1836.9|1841.6|1835.6|22
1583241900000|2020-03-03 13:25:00|1842.6|1836.6|1846.9|1840.9|1847.4|1841.4|1842.4|1836.4|33
1583242200000|2020-03-03 13:30:00|1846.4|1840.4|1847.1|1841.1|1848.1|1842.1|1845.4|1839.4|33
1583242500000|2020-03-03 13:35:00|1847.4|1841.4|1846.4|1840.4|1847.9|1841.9|1845.9|1839.9|21
1583242800000|2020-03-03 13:40:00|1846.1|1840.1|1843.1|1837.1|1846.1|1840.1|1841.4|1835.4|36
1583243100000|2020-03-03 13:45:00|1843.4|1837.4|1845.1|1839.1|1845.9|1839.9|1843.1|1837.1|25
1583243400000|2020-03-03 13:50:00|1845.6|1839.6|1845.4|1839.4|1846.4|1840.4|1843.6|1837.6|47
1583243700000|2020-03-03 13:55:00|1845.6|1839.6|1845.6|1839.6|1845.9|1839.9|1843.9|1837.9|24
1583244000000|2020-03-03 14:00:00|1845.4|1839.4|1844.6|1838.6|1845.9|1839.9|1844.1|1838.1|26
1583244300000|2020-03-03 14:05:00|1844.9|1838.9|1843.6|1837.6|1846.1|1840.1|1843.6|1837.6|22
1583244600000|2020-03-03 14:10:00|1843.4|1837.4|1843.4|1837.4|1844.4|1838.4|1843.1|1837.1|30
1583244900000|2020-03-03 14:15:00|1843.1|1837.1|1840.9|1834.9|1843.4|1837.4|1840.9|1834.9|12
1583245200000|2020-03-03 14:20:00|1841.1|1835.1|1837.9|1831.9|1841.1|1835.1|1837.1|1831.1|29
1583245500000|2020-03-03 14:25:00|1837.1|1831.1|1838.6|1832.6|1838.6|1832.6|1834.4|1828.4|39
1583245800000|2020-03-03 14:30:00|1838.4|1832.4|1839.1|1833.1|1839.1|1833.1|1837.4|1831.4|27
1583246100000|2020-03-03 14:35:00|1838.4|1832.4|1838.4|1832.4|1840.1|1834.1|1838.1|1832.1|13
1583246400000|2020-03-03 14:40:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|6
1583246700000|2020-03-03 14:45:00|1836.6|1830.6|1836.6|1830.6|1836.9|1830.9|1836.6|1830.6|3
1583247000000|2020-03-03 14:50:00|1836.9|1830.9|1835.9|1829.9|1836.9|1830.9|1834.6|1828.6|25
1583247300000|2020-03-03 14:55:00|1836.1|1830.1|1835.6|1829.6|1836.1|1830.1|1835.4|1829.4|11
1583247600000|2020-03-03 15:00:00|1835.9|1829.9|1851.1|1845.1|1857.4|1851.4|1835.9|1829.9|87
1583247900000|2020-03-03 15:05:00|1851.4|1845.4|1844.3|1838.3|1851.4|1845.4|1844|1838|42
1583248200000|2020-03-03 15:10:00|1845.5|1839.5|1843|1837|1845.5|1839.5|1843|1837|42
1583248500000|2020-03-03 15:15:00|1842.8|1836.8|1843.3|1837.3|1843.5|1837.5|1838|1832|53
1583248800000|2020-03-03 15:20:00|1843.5|1837.5|1845.5|1839.5|1845.8|1839.8|1843|1837|23
1583249100000|2020-03-03 15:25:00|1845.3|1839.3|1842.5|1836.5|1845.3|1839.3|1842.3|1836.3|33
1583249400000|2020-03-03 15:30:00|1841.3|1835.3|1840.8|1834.8|1841.3|1835.3|1839.3|1833.3|29
1583249700000|2020-03-03 15:35:00|1841|1835|1841.3|1835.3|1841.3|1835.3|1840|1834|13
1583250000000|2020-03-03 15:40:00|1840.8|1834.8|1842|1836|1844|1838|1839.5|1833.5|37
1583250300000|2020-03-03 15:45:00|1841.8|1835.8|1840.5|1834.5|1841.8|1835.8|1840|1834|23
1583250600000|2020-03-03 15:50:00|1840.3|1834.3|1839.8|1833.8|1840.3|1834.3|1839|1833|22
1583250900000|2020-03-03 15:55:00|1840|1834|1838.5|1832.5|1840.3|1834.3|1838.5|1832.5|27
1583251200000|2020-03-03 16:00:00|1838|1832|1833.5|1827.5|1838.5|1832.5|1832.5|1826.5|35
1583251500000|2020-03-03 16:05:00|1834|1828|1831.5|1825.5|1834|1828|1826.5|1820.5|51
1583251800000|2020-03-03 16:10:00|1831.3|1825.3|1834|1828|1834|1828|1829.3|1823.3|27
1583252100000|2020-03-03 16:15:00|1834.3|1828.3|1842.8|1836.8|1843.8|1837.8|1834.3|1828.3|71
1583252400000|2020-03-03 16:20:00|1842.6|1836.6|1841|1835|1847|1841|1840.5|1834.5|79
1583252700000|2020-03-03 16:25:00|1840.8|1834.8|1842.8|1836.8|1844|1838|1839|1833|36
1583253000000|2020-03-03 16:30:00|1843|1837|1849.8|1843.8|1849.8|1843.8|1843|1837|58
1583253300000|2020-03-03 16:35:00|1850.3|1844.3|1848|1842|1850.8|1844.8|1846.5|1840.5|55
1583253600000|2020-03-03 16:40:00|1848.3|1842.3|1845|1839|1848.8|1842.8|1842.8|1836.8|34
1583253900000|2020-03-03 16:45:00|1844.5|1838.5|1842.5|1836.5|1845|1839|1842.5|1836.5|15
1583254200000|2020-03-03 16:50:00|1842.3|1836.3|1842.3|1836.3|1843.3|1837.3|1841.5|1835.5|18
1583254500000|2020-03-03 16:55:00|1842|1836|1842.5|1836.5|1842.5|1836.5|1842|1836|2
1583254800000|2020-03-03 17:00:00|1842.8|1836.8|1841.5|1835.5|1842.8|1836.8|1839.8|1833.8|19
1583255100000|2020-03-03 17:05:00|1841.8|1835.8|1843|1837|1843|1837|1841.5|1835.5|9
1583255400000|2020-03-03 17:10:00|1842.8|1836.8|1842|1836|1843|1837|1839.8|1833.8|21
1583255700000|2020-03-03 17:15:00|1841.8|1835.8|1839.6|1833.6|1842.4|1836.4|1839.6|1833.6|15
1583256000000|2020-03-03 17:20:00|1839.5|1833.5|1840.4|1834.4|1840.4|1834.4|1839.5|1833.5|4
1583256300000|2020-03-03 17:25:00|1840.1|1834.1|1840.3|1834.3|1840.3|1834.3|1840.1|1834.1|2
1583256600000|2020-03-03 17:30:00|1840.6|1834.6|1840.9|1834.9|1840.9|1834.9|1840.6|1834.6|2
1583256900000|2020-03-03 17:35:00|1841|1835|1842.3|1836.3|1842.3|1836.3|1841|1835|4
1583257200000|2020-03-03 17:40:00|1841.3|1835.3|1840.9|1834.9|1841.3|1835.3|1840.9|1834.9|3
1583257500000|2020-03-03 17:45:00|1841.3|1835.3|1842.4|1836.4|1842.4|1836.4|1841.3|1835.3|7
1583257800000|2020-03-03 17:50:00|1842.6|1836.6|1842.5|1836.5|1842.6|1836.6|1842.5|1836.5|2
1583258100000|2020-03-03 17:55:00|1842|1836|1840.6|1834.6|1842.1|1836.1|1840.6|1834.6|10
1583283600000|2020-03-04 01:00:00|1843.6|1837.6|1844.9|1838.9|1845.6|1839.6|1842.9|1836.9|53
1583283900000|2020-03-04 01:05:00|1845.1|1839.1|1846.1|1840.1|1847.1|1841.1|1845.1|1839.1|20
1583284200000|2020-03-04 01:10:00|1846.4|1840.4|1850.1|1844.1|1850.1|1844.1|1846.1|1840.1|60
1583284500000|2020-03-04 01:15:00|1850.4|1844.4|1849.6|1843.6|1850.6|1844.6|1849.4|1843.4|30
1583284800000|2020-03-04 01:20:00|1849.1|1843.1|1848.6|1842.6|1849.1|1843.1|1847.9|1841.9|7
1583285100000|2020-03-04 01:25:00|1848.4|1842.4|1849.4|1843.4|1849.4|1843.4|1847.4|1841.4|17
1583285400000|2020-03-04 01:30:00|1848.9|1842.9|1846.9|1840.9|1850.4|1844.4|1846.9|1840.9|49
1583285700000|2020-03-04 01:35:00|1847.1|1841.1|1847.4|1841.4|1848.4|1842.4|1846.6|1840.6|30
1583286000000|2020-03-04 01:40:00|1847.1|1841.1|1849.1|1843.1|1849.1|1843.1|1846.6|1840.6|41
1583286300000|2020-03-04 01:45:00|1848.4|1842.4|1849.6|1843.6|1850.1|1844.1|1848.4|1842.4|14
1583286600000|2020-03-04 01:50:00|1849.4|1843.4|1848.6|1842.6|1849.6|1843.6|1848.6|1842.6|7
1583286900000|2020-03-04 01:55:00|1849.4|1843.4|1846.4|1840.4|1849.4|1843.4|1846.4|1840.4|14
1583287200000|2020-03-04 02:00:00|1846.9|1840.9|1845.6|1839.6|1848.1|1842.1|1844.6|1838.6|38
1583287500000|2020-03-04 02:05:00|1845.1|1839.1|1842.9|1836.9|1845.1|1839.1|1840.6|1834.6|45
1583287800000|2020-03-04 02:10:00|1842.6|1836.6|1839.6|1833.6|1842.6|1836.6|1839.6|1833.6|17
1583288100000|2020-03-04 02:15:00|1839.9|1833.9|1840.1|1834.1|1840.1|1834.1|1839.9|1833.9|2
1583288400000|2020-03-04 02:20:00|1840.4|1834.4|1840.9|1834.9|1841.1|1835.1|1840.4|1834.4|3
1583288700000|2020-03-04 02:25:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.4|1834.4|3
1583289000000|2020-03-04 02:30:00|1841.6|1835.6|1843.9|1837.9|1843.9|1837.9|1841.6|1835.6|5
1583289300000|2020-03-04 02:35:00|1843.1|1837.1|1841.9|1835.9|1843.1|1837.1|1841.6|1835.6|8
1583289600000|2020-03-04 02:40:00|1842.1|1836.1|1841.1|1835.1|1843.1|1837.1|1840.6|1834.6|87
1583289900000|2020-03-04 02:45:00|1841.9|1835.9|1844.1|1838.1|1844.1|1838.1|1840.9|1834.9|26
1583290200000|2020-03-04 02:50:00|1843.9|1837.9|1843.6|1837.6|1843.9|1837.9|1843.6|1837.6|2
1583290500000|2020-03-04 02:55:00|1843.4|1837.4|1844.1|1838.1|1844.4|1838.4|1843.4|1837.4|5
1583290800000|2020-03-04 03:00:00|1843.6|1837.6|1843.4|1837.4|1844.1|1838.1|1843.4|1837.4|8
1583291100000|2020-03-04 03:05:00|1843.9|1837.9|1844.6|1838.6|1844.6|1838.6|1843.4|1837.4|26
1583291400000|2020-03-04 03:10:00|1844.9|1838.9|1845.1|1839.1|1845.1|1839.1|1844.6|1838.6|3
1583291700000|2020-03-04 03:15:00|1845.4|1839.4|1847.1|1841.1|1847.4|1841.4|1845.4|1839.4|11
1583292000000|2020-03-04 03:20:00|1846.9|1840.9|1845.9|1839.9|1847.1|1841.1|1845.9|1839.9|10
1583292300000|2020-03-04 03:25:00|1846.1|1840.1|1844.4|1838.4|1846.6|1840.6|1844.1|1838.1|6
1583292600000|2020-03-04 03:30:00|1844.1|1838.1|1843.9|1837.9|1844.1|1838.1|1843.6|1837.6|4
1583292900000|2020-03-04 03:35:00|1845.1|1839.1|1845.4|1839.4|1845.4|1839.4|1844.1|1838.1|6
1583293200000|2020-03-04 03:40:00|1845.1|1839.1|1845.9|1839.9|1845.9|1839.9|1845.1|1839.1|6
1583293800000|2020-03-04 03:50:00|1845.6|1839.6|1845.9|1839.9|1845.9|1839.9|1845.6|1839.6|2
1583294400000|2020-03-04 04:00:00|1845.6|1839.6|1843.6|1837.6|1845.6|1839.6|1843.6|1837.6|5
1583294700000|2020-03-04 04:05:00|1843.4|1837.4|1842.6|1836.6|1843.4|1837.4|1842.6|1836.6|3
1583295000000|2020-03-04 04:10:00|1842.4|1836.4|1841.9|1835.9|1842.4|1836.4|1841.9|1835.9|3
1583295300000|2020-03-04 04:15:00|1841.6|1835.6|1842.1|1836.1|1842.1|1836.1|1841.6|1835.6|2
1583295900000|2020-03-04 04:25:00|1841.9|1835.9|1842.4|1836.4|1842.4|1836.4|1841.6|1835.6|5
1583296500000|2020-03-04 04:35:00|1842.1|1836.1|1842.1|1836.1|1842.1|1836.1|1841.9|1835.9|3
1583296800000|2020-03-04 04:40:00|1841.9|1835.9|1841.9|1835.9|1841.9|1835.9|1841.9|1835.9|1
1583297100000|2020-03-04 04:45:00|1842.1|1836.1|1842.4|1836.4|1842.4|1836.4|1842.1|1836.1|2
1583297400000|2020-03-04 04:50:00|1842.6|1836.6|1842.4|1836.4|1842.6|1836.6|1842.4|1836.4|2
1583298000000|2020-03-04 05:00:00|1842.6|1836.6|1842.4|1836.4|1842.6|1836.6|1842.4|1836.4|2
1583298300000|2020-03-04 05:05:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1583298600000|2020-03-04 05:10:00|1842.4|1836.4|1841.9|1835.9|1842.4|1836.4|1841.9|1835.9|3
1583298900000|2020-03-04 05:15:00|1842.1|1836.1|1842.4|1836.4|1842.4|1836.4|1841.9|1835.9|3
1583299500000|2020-03-04 05:25:00|1843.1|1837.1|1843.9|1837.9|1843.9|1837.9|1842.6|1836.6|6
1583299800000|2020-03-04 05:30:00|1843.4|1837.4|1844.1|1838.1|1845.9|1839.9|1842.6|1836.6|27
1583300100000|2020-03-04 05:35:00|1843.9|1837.9|1842.1|1836.1|1843.9|1837.9|1841.9|1835.9|10
1583300400000|2020-03-04 05:40:00|1842.4|1836.4|1841.9|1835.9|1842.6|1836.6|1841.9|1835.9|5
1583300700000|2020-03-04 05:45:00|1842.1|1836.1|1842.6|1836.6|1842.6|1836.6|1841.9|1835.9|7
1583301000000|2020-03-04 05:50:00|1842.4|1836.4|1842.1|1836.1|1842.4|1836.4|1841.1|1835.1|19
1583301300000|2020-03-04 05:55:00|1841.9|1835.9|1840.4|1834.4|1841.9|1835.9|1840.4|1834.4|6
1583301600000|2020-03-04 06:00:00|1840.1|1834.1|1841.4|1835.4|1841.4|1835.4|1839.1|1833.1|14
1583301900000|2020-03-04 06:05:00|1841.9|1835.9|1842.1|1836.1|1842.6|1836.6|1841.6|1835.6|7
1583302200000|2020-03-04 06:10:00|1842.4|1836.4|1842.9|1836.9|1843.9|1837.9|1842.4|1836.4|8
1583302500000|2020-03-04 06:15:00|1843.1|1837.1|1843.1|1837.1|1843.4|1837.4|1843.1|1837.1|3
1583302800000|2020-03-04 06:20:00|1843.4|1837.4|1843.6|1837.6|1844.1|1838.1|1843.4|1837.4|5
1583303100000|2020-03-04 06:25:00|1843.4|1837.4|1841.1|1835.1|1843.4|1837.4|1840.6|1834.6|14
1583303400000|2020-03-04 06:30:00|1840.9|1834.9|1840.4|1834.4|1841.1|1835.1|1840.1|1834.1|11
1583303700000|2020-03-04 06:35:00|1840.6|1834.6|1843.6|1837.6|1843.9|1837.9|1840.6|1834.6|8
1583304000000|2020-03-04 06:40:00|1843.9|1837.9|1842.9|1836.9|1844.1|1838.1|1842.9|1836.9|8
1583304300000|2020-03-04 06:45:00|1843.1|1837.1|1843.9|1837.9|1843.9|1837.9|1843.1|1837.1|7
1583304600000|2020-03-04 06:50:00|1844.4|1838.4|1844.9|1838.9|1845.9|1839.9|1844.4|1838.4|6
1583304900000|2020-03-04 06:55:00|1844.6|1838.6|1843.9|1837.9|1845.1|1839.1|1843.9|1837.9|9
1583305200000|2020-03-04 07:00:00|1843.4|1837.4|1842.6|1836.6|1843.4|1837.4|1842.4|1836.4|6
1583305500000|2020-03-04 07:05:00|1841.4|1835.4|1840.9|1834.9|1841.6|1835.6|1840.9|1834.9|4
1583305800000|2020-03-04 07:10:00|1840.6|1834.6|1839.4|1833.4|1840.6|1834.6|1837.9|1831.9|10
1583306100000|2020-03-04 07:15:00|1839.6|1833.6|1838.9|1832.9|1840.9|1834.9|1838.6|1832.6|9
1583306400000|2020-03-04 07:20:00|1838.4|1832.4|1838.6|1832.6|1838.6|1832.6|1837.9|1831.9|10
1583306700000|2020-03-04 07:25:00|1838.4|1832.4|1835.9|1829.9|1838.4|1832.4|1835.6|1829.6|23
1583307000000|2020-03-04 07:30:00|1835.6|1829.6|1837.4|1831.4|1837.4|1831.4|1835.6|1829.6|15
1583307300000|2020-03-04 07:35:00|1837.6|1831.6|1837.6|1831.6|1838.1|1832.1|1837.6|1831.6|4
1583307600000|2020-03-04 07:40:00|1837.4|1831.4|1836.6|1830.6|1837.4|1831.4|1835.9|1829.9|8
1583307900000|2020-03-04 07:45:00|1836.4|1830.4|1835.6|1829.6|1836.4|1830.4|1835.6|1829.6|5
1583308200000|2020-03-04 07:50:00|1835.4|1829.4|1835.9|1829.9|1836.1|1830.1|1835.4|1829.4|10
1583308500000|2020-03-04 07:55:00|1836.1|1830.1|1829.8|1823.8|1836.1|1830.1|1829.5|1823.5|35
1583308800000|2020-03-04 08:00:00|1829.5|1823.5|1832|1826|1832|1826|1828.5|1822.5|18
1583309100000|2020-03-04 08:05:00|1832.3|1826.3|1835.8|1829.8|1836.3|1830.3|1832.3|1826.3|13
1583309400000|2020-03-04 08:10:00|1836|1830|1835.8|1829.8|1836.8|1830.8|1833.8|1827.8|19
1583309700000|2020-03-04 08:15:00|1836|1830|1835|1829|1837|1831|1833.8|1827.8|16
1583310000000|2020-03-04 08:20:00|1835.3|1829.3|1834.3|1828.3|1835.5|1829.5|1834.3|1828.3|9
1583310300000|2020-03-04 08:25:00|1834|1828|1834.5|1828.5|1834.8|1828.8|1833.3|1827.3|14
1583310600000|2020-03-04 08:30:00|1834.8|1828.8|1835.5|1829.5|1836.8|1830.8|1834|1828|14
1583310900000|2020-03-04 08:35:00|1835.3|1829.3|1836.3|1830.3|1837.3|1831.3|1835.3|1829.3|10
1583311200000|2020-03-04 08:40:00|1836|1830|1841.5|1835.5|1842.5|1836.5|1836|1830|17
1583311500000|2020-03-04 08:45:00|1841.3|1835.3|1840.8|1834.8|1841.8|1835.8|1839.8|1833.8|12
1583311800000|2020-03-04 08:50:00|1840.5|1834.5|1841.5|1835.5|1841.5|1835.5|1839.8|1833.8|10
1583312100000|2020-03-04 08:55:00|1841|1835|1842.3|1836.3|1842.5|1836.5|1841|1835|10
1583312400000|2020-03-04 09:00:00|1842.5|1836.5|1842.8|1836.8|1844|1838|1842.3|1836.3|9
1583312700000|2020-03-04 09:05:00|1842.5|1836.5|1841.5|1835.5|1843.5|1837.5|1839.5|1833.5|15
1583313000000|2020-03-04 09:10:00|1841|1835|1841.3|1835.3|1842.3|1836.3|1840|1834|10
1583313300000|2020-03-04 09:15:00|1841|1835|1841|1835|1842.3|1836.3|1841|1835|11
1583313600000|2020-03-04 09:20:00|1840.8|1834.8|1843.8|1837.8|1843.8|1837.8|1840.8|1834.8|11
1583313900000|2020-03-04 09:25:00|1844|1838|1845.8|1839.8|1845.8|1839.8|1843.3|1837.3|24
1583314200000|2020-03-04 09:30:00|1845.5|1839.5|1844.5|1838.5|1845.8|1839.8|1843.8|1837.8|10
1583314500000|2020-03-04 09:35:00|1844.3|1838.3|1843.5|1837.5|1844.8|1838.8|1843.5|1837.5|14
1583314800000|2020-03-04 09:40:00|1843.3|1837.3|1842.3|1836.3|1843.3|1837.3|1841.5|1835.5|6
1583315100000|2020-03-04 09:45:00|1842|1836|1841.5|1835.5|1842|1836|1840.3|1834.3|11
1583315400000|2020-03-04 09:50:00|1841.3|1835.3|1841.3|1835.3|1841.5|1835.5|1840|1834|12
1583315700000|2020-03-04 09:55:00|1842.3|1836.3|1844|1838|1844|1838|1841.3|1835.3|13
1583316000000|2020-03-04 10:00:00|1844.3|1838.3|1846|1840|1846|1840|1843.8|1837.8|7
1583316300000|2020-03-04 10:05:00|1845.8|1839.8|1846|1840|1846.3|1840.3|1844|1838|15
1583316600000|2020-03-04 10:10:00|1845.8|1839.8|1844.8|1838.8|1845.8|1839.8|1843.5|1837.5|11
1583316900000|2020-03-04 10:15:00|1844.3|1838.3|1843.5|1837.5|1844.3|1838.3|1843.5|1837.5|6
1583317200000|2020-03-04 10:20:00|1843.8|1837.8|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|10
1583317500000|2020-03-04 10:25:00|1844.5|1838.5|1844.5|1838.5|1845.3|1839.3|1843|1837|15
1583317800000|2020-03-04 10:30:00|1844.3|1838.3|1845|1839|1845|1839|1844.3|1838.3|3
1583318100000|2020-03-04 10:35:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.3|1837.3|8
1583318400000|2020-03-04 10:40:00|1844|1838|1841|1835|1844.3|1838.3|1841|1835|14
1583318700000|2020-03-04 10:45:00|1840.8|1834.8|1840.5|1834.5|1840.8|1834.8|1840.3|1834.3|5
1583319000000|2020-03-04 10:50:00|1840.8|1834.8|1838.8|1832.8|1841.3|1835.3|1838.5|1832.5|12
1583319300000|2020-03-04 10:55:00|1838.5|1832.5|1838.8|1832.8|1838.8|1832.8|1838.3|1832.3|8
1583319900000|2020-03-04 11:05:00|1838.5|1832.5|1839|1833|1839|1833|1838.3|1832.3|6
1583320200000|2020-03-04 11:10:00|1839.8|1833.8|1838.5|1832.5|1839.8|1833.8|1838.5|1832.5|5
1583320500000|2020-03-04 11:15:00|1838.8|1832.8|1839|1833|1839.3|1833.3|1838.5|1832.5|14
1583320800000|2020-03-04 11:20:00|1838.8|1832.8|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|4
1583321100000|2020-03-04 11:25:00|1839.3|1833.3|1839.8|1833.8|1839.8|1833.8|1838.5|1832.5|6
1583321400000|2020-03-04 11:30:00|1840|1834|1841.3|1835.3|1841.5|1835.5|1839.8|1833.8|9
1583321700000|2020-03-04 11:35:00|1841.5|1835.5|1841.5|1835.5|1841.8|1835.8|1840.5|1834.5|10
1583322000000|2020-03-04 11:40:00|1841.3|1835.3|1840.8|1834.8|1842|1836|1840.8|1834.8|8
1583322300000|2020-03-04 11:45:00|1840.5|1834.5|1840|1834|1840.5|1834.5|1840|1834|3
1583322600000|2020-03-04 11:50:00|1840.8|1834.8|1842.3|1836.3|1842.3|1836.3|1840.5|1834.5|9
1583322900000|2020-03-04 11:55:00|1841.8|1835.8|1841.3|1835.3|1841.8|1835.8|1841.3|1835.3|5
1583323200000|2020-03-04 12:00:00|1841.5|1835.5|1841.3|1835.3|1841.8|1835.8|1841|1835|6
1583323500000|2020-03-04 12:05:00|1841.5|1835.5|1841.5|1835.5|1842|1836|1841.5|1835.5|4
1583323800000|2020-03-04 12:10:00|1841.3|1835.3|1841.8|1835.8|1841.8|1835.8|1841|1835|8
1583324100000|2020-03-04 12:15:00|1841.3|1835.3|1841.3|1835.3|1841.5|1835.5|1841.3|1835.3|3
1583324400000|2020-03-04 12:20:00|1841.5|1835.5|1842|1836|1842|1836|1841.5|1835.5|4
1583324700000|2020-03-04 12:25:00|1841.8|1835.8|1841|1835|1841.8|1835.8|1841|1835|3
1583325000000|2020-03-04 12:30:00|1840.5|1834.5|1838.3|1832.3|1840.5|1834.5|1838.3|1832.3|11
1583325600000|2020-03-04 12:40:00|1838|1832|1838|1832|1838.5|1832.5|1837.8|1831.8|5
1583325900000|2020-03-04 12:45:00|1838.3|1832.3|1846|1840|1846|1840|1838.3|1832.3|42
1583326200000|2020-03-04 12:50:00|1846.3|1840.3|1843.5|1837.5|1846.3|1840.3|1842.5|1836.5|30
1583326500000|2020-03-04 12:55:00|1843.8|1837.8|1840.5|1834.5|1843.8|1837.8|1839.5|1833.5|22
1583326800000|2020-03-04 13:00:00|1839.3|1833.3|1840|1834|1842|1836|1838.3|1832.3|24
1583327100000|2020-03-04 13:05:00|1840.3|1834.3|1838.8|1832.8|1841|1835|1838.5|1832.5|22
1583327400000|2020-03-04 13:10:00|1838.5|1832.5|1837.8|1831.8|1839|1833|1837.3|1831.3|32
1583327700000|2020-03-04 13:15:00|1838|1832|1838|1832|1839.8|1833.8|1838|1832|13
1583328000000|2020-03-04 13:20:00|1837.8|1831.8|1834.8|1828.8|1838.3|1832.3|1834.8|1828.8|20
1583328300000|2020-03-04 13:25:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1832.8|1826.8|11
1583328600000|2020-03-04 13:30:00|1834.3|1828.3|1834|1828|1834.5|1828.5|1833.8|1827.8|7
1583328900000|2020-03-04 13:35:00|1834.3|1828.3|1836.3|1830.3|1840.3|1834.3|1834.3|1828.3|29
1583329200000|2020-03-04 13:40:00|1836|1830|1833.8|1827.8|1836|1830|1833.3|1827.3|20
1583329500000|2020-03-04 13:45:00|1833.5|1827.5|1835.8|1829.8|1836.3|1830.3|1833|1827|20
1583329800000|2020-03-04 13:50:00|1835.5|1829.5|1833.8|1827.8|1837.3|1831.3|1833.8|1827.8|17
1583330100000|2020-03-04 13:55:00|1834|1828|1834|1828|1834.5|1828.5|1833.8|1827.8|9
1583330400000|2020-03-04 14:00:00|1833.8|1827.8|1830.5|1824.5|1834|1828|1830.3|1824.3|13
1583330700000|2020-03-04 14:05:00|1830.8|1824.8|1827.3|1821.3|1831|1825|1826.5|1820.5|29
1583331000000|2020-03-04 14:10:00|1827.5|1821.5|1829|1823|1829|1823|1827.5|1821.5|10
1583331300000|2020-03-04 14:15:00|1828.8|1822.8|1829.8|1823.8|1830|1824|1828.5|1822.5|10
1583331600000|2020-03-04 14:20:00|1830.3|1824.3|1832|1826|1832|1826|1830.3|1824.3|5
1583331900000|2020-03-04 14:25:00|1831.8|1825.8|1829.3|1823.3|1833|1827|1829.3|1823.3|17
1583332200000|2020-03-04 14:30:00|1829|1823|1824|1818|1829|1823|1823.5|1817.5|33
1583332500000|2020-03-04 14:35:00|1823.8|1817.8|1820.5|1814.5|1825.5|1819.5|1818.8|1812.8|49
1583332800000|2020-03-04 14:40:00|1820.8|1814.8|1820.5|1814.5|1821.8|1815.8|1820.5|1814.5|30
1583333100000|2020-03-04 14:45:00|1820.3|1814.3|1820.5|1814.5|1821|1815|1819.5|1813.5|14
1583333400000|2020-03-04 14:50:00|1820.3|1814.3|1819.5|1813.5|1821.3|1815.3|1819.5|1813.5|17
1583333700000|2020-03-04 14:55:00|1819.3|1813.3|1818|1812|1819.5|1813.5|1816.8|1810.8|16
1583334000000|2020-03-04 15:00:00|1818.3|1812.3|1817.8|1811.8|1819.3|1813.3|1816|1810|41
1583334300000|2020-03-04 15:05:00|1818|1812|1820|1814|1820|1814|1818|1812|11
1583334600000|2020-03-04 15:10:00|1820.5|1814.5|1820.5|1814.5|1821.3|1815.3|1820|1814|21
1583334900000|2020-03-04 15:15:00|1820.8|1814.8|1821.8|1815.8|1821.8|1815.8|1819|1813|34
1583335200000|2020-03-04 15:20:00|1821.5|1815.5|1820.5|1814.5|1821.5|1815.5|1820|1814|10
1583335500000|2020-03-04 15:25:00|1820.8|1814.8|1818|1812|1820.8|1814.8|1818|1812|11
1583335800000|2020-03-04 15:30:00|1817.8|1811.8|1817.8|1811.8|1819.5|1813.5|1817.8|1811.8|15
1583336100000|2020-03-04 15:35:00|1817.5|1811.5|1816|1810|1817.5|1811.5|1816|1810|23
1583336400000|2020-03-04 15:40:00|1816.3|1810.3|1813.3|1807.3|1816.3|1810.3|1813|1807|31
1583336700000|2020-03-04 15:45:00|1813|1807|1815.8|1809.8|1816.8|1810.8|1813|1807|26
1583337000000|2020-03-04 15:50:00|1816|1810|1819.8|1813.8|1819.8|1813.8|1816|1810|21
1583337300000|2020-03-04 15:55:00|1820|1814|1820|1814|1820.8|1814.8|1819.8|1813.8|25
1583337600000|2020-03-04 16:00:00|1820.5|1814.5|1822.5|1816.5|1823.3|1817.3|1820.5|1814.5|27
1583337900000|2020-03-04 16:05:00|1822.3|1816.3|1820.8|1814.8|1824.3|1818.3|1820|1814|30
1583338200000|2020-03-04 16:10:00|1820.5|1814.5|1821.3|1815.3|1821.3|1815.3|1819.5|1813.5|19
1583338500000|2020-03-04 16:15:00|1821|1815|1824.3|1818.3|1825.3|1819.3|1820.8|1814.8|38
1583338800000|2020-03-04 16:20:00|1824.5|1818.5|1824.3|1818.3|1825.8|1819.8|1823.3|1817.3|30
1583339100000|2020-03-04 16:25:00|1824.5|1818.5|1822.3|1816.3|1825|1819|1822.3|1816.3|23
1583339400000|2020-03-04 16:30:00|1822.5|1816.5|1825.3|1819.3|1825.5|1819.5|1822.3|1816.3|19
1583339700000|2020-03-04 16:35:00|1825|1819|1824.5|1818.5|1825|1819|1823.3|1817.3|15
1583340000000|2020-03-04 16:40:00|1823.8|1817.8|1825|1819|1825|1819|1822.3|1816.3|15
1583340300000|2020-03-04 16:45:00|1824.8|1818.8|1823.5|1817.5|1824.8|1818.8|1822.8|1816.8|20
1583340600000|2020-03-04 16:50:00|1823.3|1817.3|1824.3|1818.3|1824.5|1818.5|1822.5|1816.5|14
1583340900000|2020-03-04 16:55:00|1824|1818|1823.8|1817.8|1824|1818|1823.8|1817.8|6
1583341200000|2020-03-04 17:00:00|1824|1818|1824.5|1818.5|1825.3|1819.3|1824|1818|5
1583342100000|2020-03-04 17:15:00|1825.4|1819.4|1825.3|1819.3|1825.5|1819.5|1825.3|1819.3|5
1583342400000|2020-03-04 17:20:00|1825|1819|1825|1819|1825|1819|1824.5|1818.5|7
1583342700000|2020-03-04 17:25:00|1824.8|1818.8|1823.8|1817.8|1824.8|1818.8|1823.5|1817.5|9
1583343000000|2020-03-04 17:30:00|1824|1818|1824.3|1818.3|1824.3|1818.3|1823.3|1817.3|10
1583343300000|2020-03-04 17:35:00|1824.5|1818.5|1824.5|1818.5|1825.5|1819.5|1824.5|1818.5|8
1583343600000|2020-03-04 17:40:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1
1583343900000|2020-03-04 17:45:00|1824.8|1818.8|1825|1819|1825|1819|1824.8|1818.8|2
1583344500000|2020-03-04 17:55:00|1825.1|1819.1|1825.1|1819.1|1825.1|1819.1|1825.1|1819.1|1
1583370000000|2020-03-05 01:00:00|1823.4|1817.4|1826.6|1820.6|1828.9|1822.9|1823.4|1817.4|20
1583370300000|2020-03-05 01:05:00|1826.4|1820.4|1826.4|1820.4|1827.1|1821.1|1824.6|1818.6|27
1583370600000|2020-03-05 01:10:00|1826.6|1820.6|1828.1|1822.1|1828.9|1822.9|1825.4|1819.4|39
1583370900000|2020-03-05 01:15:00|1827.9|1821.9|1830.1|1824.1|1830.6|1824.6|1827.4|1821.4|24
1583371200000|2020-03-05 01:20:00|1829.9|1823.9|1827.6|1821.6|1829.9|1823.9|1827.6|1821.6|9
1583371500000|2020-03-05 01:25:00|1827.4|1821.4|1829.4|1823.4|1829.6|1823.6|1827.1|1821.1|8
1583371800000|2020-03-05 01:30:00|1829.9|1823.9|1828.9|1822.9|1830.1|1824.1|1828.6|1822.6|10
1583372100000|2020-03-05 01:35:00|1828.6|1822.6|1828.6|1822.6|1829.1|1823.1|1827.9|1821.9|14
1583372400000|2020-03-05 01:40:00|1828.9|1822.9|1829.6|1823.6|1830.4|1824.4|1828.9|1822.9|6
1583372700000|2020-03-05 01:45:00|1829.9|1823.9|1828.6|1822.6|1829.9|1823.9|1828.6|1822.6|6
1583373000000|2020-03-05 01:50:00|1828.4|1822.4|1827.9|1821.9|1828.4|1822.4|1827.6|1821.6|7
1583373300000|2020-03-05 01:55:00|1827.4|1821.4|1828.9|1822.9|1828.9|1822.9|1826.4|1820.4|16
1583373600000|2020-03-05 02:00:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1826.6|1820.6|21
1583373900000|2020-03-05 02:05:00|1827.4|1821.4|1828.4|1822.4|1828.4|1822.4|1827.1|1821.1|5
1583374200000|2020-03-05 02:10:00|1828.1|1822.1|1828.4|1822.4|1828.4|1822.4|1828.1|1822.1|2
1583374500000|2020-03-05 02:15:00|1828.6|1822.6|1830.1|1824.1|1830.4|1824.4|1828.6|1822.6|11
1583374800000|2020-03-05 02:20:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1583375100000|2020-03-05 02:25:00|1831.6|1825.6|1832.4|1826.4|1832.4|1826.4|1831.6|1825.6|2
1583375400000|2020-03-05 02:30:00|1832.1|1826.1|1831.4|1825.4|1832.4|1826.4|1831.4|1825.4|7
1583375700000|2020-03-05 02:35:00|1831.6|1825.6|1830.6|1824.6|1831.6|1825.6|1830.6|1824.6|4
1583376000000|2020-03-05 02:40:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583376300000|2020-03-05 02:45:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583376900000|2020-03-05 02:55:00|1830.9|1824.9|1831.1|1825.1|1831.1|1825.1|1830.9|1824.9|2
1583377200000|2020-03-05 03:00:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583377500000|2020-03-05 03:05:00|1831.1|1825.1|1831.4|1825.4|1831.4|1825.4|1831.1|1825.1|2
1583377800000|2020-03-05 03:10:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583378100000|2020-03-05 03:15:00|1831.4|1825.4|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|5
1583378400000|2020-03-05 03:20:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|2
1583378700000|2020-03-05 03:25:00|1832.9|1826.9|1833.6|1827.6|1833.6|1827.6|1831.9|1825.9|11
1583379000000|2020-03-05 03:30:00|1833.1|1827.1|1832.4|1826.4|1833.1|1827.1|1832.1|1826.1|5
1583379300000|2020-03-05 03:35:00|1832.6|1826.6|1832.1|1826.1|1832.6|1826.6|1832.1|1826.1|5
1583380200000|2020-03-05 03:50:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1583380800000|2020-03-05 04:00:00|1831.6|1825.6|1830.9|1824.9|1831.6|1825.6|1830.9|1824.9|4
1583381100000|2020-03-05 04:05:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1583382000000|2020-03-05 04:20:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583384400000|2020-03-05 05:00:00|1831.1|1825.1|1831.4|1825.4|1831.6|1825.6|1831.1|1825.1|4
1583385300000|2020-03-05 05:15:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583385900000|2020-03-05 05:25:00|1831.4|1825.4|1831.6|1825.6|1831.6|1825.6|1831.1|1825.1|4
1583386200000|2020-03-05 05:30:00|1832.1|1826.1|1832.9|1826.9|1833.6|1827.6|1832.1|1826.1|20
1583386500000|2020-03-05 05:35:00|1833.1|1827.1|1835.4|1829.4|1835.4|1829.4|1833.1|1827.1|12
1583386800000|2020-03-05 05:40:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1833.1|1827.1|9
1583387100000|2020-03-05 05:45:00|1833.6|1827.6|1832.1|1826.1|1833.9|1827.9|1832.1|1826.1|6
1583387400000|2020-03-05 05:50:00|1831.9|1825.9|1833.9|1827.9|1833.9|1827.9|1831.4|1825.4|16
1583387700000|2020-03-05 05:55:00|1833.4|1827.4|1834.4|1828.4|1835.1|1829.1|1833.1|1827.1|11
1583388000000|2020-03-05 06:00:00|1834.6|1828.6|1834.9|1828.9|1835.1|1829.1|1834.6|1828.6|4
1583388300000|2020-03-05 06:05:00|1835.1|1829.1|1834.9|1828.9|1835.6|1829.6|1834.9|1828.9|5
1583388600000|2020-03-05 06:10:00|1834.6|1828.6|1834.6|1828.6|1835.6|1829.6|1834.6|1828.6|7
1583388900000|2020-03-05 06:15:00|1834.9|1828.9|1835.4|1829.4|1835.4|1829.4|1834.4|1828.4|14
1583389200000|2020-03-05 06:20:00|1834.9|1828.9|1833.6|1827.6|1834.9|1828.9|1833.6|1827.6|6
1583389500000|2020-03-05 06:25:00|1833.9|1827.9|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|3
1583389800000|2020-03-05 06:30:00|1833.6|1827.6|1832.9|1826.9|1833.6|1827.6|1832.9|1826.9|4
1583390100000|2020-03-05 06:35:00|1832.4|1826.4|1832.9|1826.9|1832.9|1826.9|1831.9|1825.9|5
1583390400000|2020-03-05 06:40:00|1833.1|1827.1|1832.9|1826.9|1833.4|1827.4|1832.4|1826.4|12
1583390700000|2020-03-05 06:45:00|1833.1|1827.1|1833.1|1827.1|1833.4|1827.4|1832.9|1826.9|13
1583391000000|2020-03-05 06:50:00|1832.9|1826.9|1832.9|1826.9|1833.1|1827.1|1831.1|1825.1|12
1583391300000|2020-03-05 06:55:00|1832.6|1826.6|1833.4|1827.4|1833.4|1827.4|1832.6|1826.6|4
1583391600000|2020-03-05 07:00:00|1833.6|1827.6|1834.4|1828.4|1834.4|1828.4|1833.6|1827.6|4
1583392200000|2020-03-05 07:10:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1833.4|1827.4|5
1583392800000|2020-03-05 07:20:00|1833.4|1827.4|1832.4|1826.4|1833.4|1827.4|1832.4|1826.4|4
1583393100000|2020-03-05 07:25:00|1832.1|1826.1|1830.6|1824.6|1832.1|1826.1|1830.6|1824.6|5
1583393400000|2020-03-05 07:30:00|1829.4|1823.4|1829.9|1823.9|1829.9|1823.9|1829.4|1823.4|7
1583393700000|2020-03-05 07:35:00|1830.1|1824.1|1830.6|1824.6|1830.9|1824.9|1830.1|1824.1|7
1583394000000|2020-03-05 07:40:00|1831.1|1825.1|1832.1|1826.1|1832.4|1826.4|1830.6|1824.6|12
1583394300000|2020-03-05 07:45:00|1831.9|1825.9|1831.6|1825.6|1831.9|1825.9|1831.6|1825.6|2
1583394600000|2020-03-05 07:50:00|1831.4|1825.4|1834.4|1828.4|1834.4|1828.4|1831.4|1825.4|12
1583394900000|2020-03-05 07:55:00|1834.5|1828.5|1834.8|1828.8|1834.8|1828.8|1834.3|1828.3|7
1583395200000|2020-03-05 08:00:00|1834.5|1828.5|1838|1832|1838.8|1832.8|1834.5|1828.5|22
1583395500000|2020-03-05 08:05:00|1838.3|1832.3|1838.8|1832.8|1838.8|1832.8|1838|1832|7
1583395800000|2020-03-05 08:10:00|1838.3|1832.3|1841.3|1835.3|1841.3|1835.3|1838|1832|11
1583396100000|2020-03-05 08:15:00|1841.8|1835.8|1841.3|1835.3|1842|1836|1841|1835|9
1583396400000|2020-03-05 08:20:00|1841|1835|1842.3|1836.3|1843.3|1837.3|1841|1835|11
1583396700000|2020-03-05 08:25:00|1842.5|1836.5|1847.5|1841.5|1848|1842|1842.5|1836.5|28
1583397000000|2020-03-05 08:30:00|1848.3|1842.3|1845.8|1839.8|1849.3|1843.3|1845.8|1839.8|38
1583397300000|2020-03-05 08:35:00|1846|1840|1847|1841|1847.8|1841.8|1845.8|1839.8|25
1583397600000|2020-03-05 08:40:00|1847.8|1841.8|1847.8|1841.8|1848|1842|1846.5|1840.5|15
1583397900000|2020-03-05 08:45:00|1847|1841|1847.5|1841.5|1847.8|1841.8|1847|1841|4
1583398200000|2020-03-05 08:50:00|1847.8|1841.8|1847.5|1841.5|1848|1842|1847.5|1841.5|10
1583398500000|2020-03-05 08:55:00|1847|1841|1846.5|1840.5|1847.3|1841.3|1846.5|1840.5|9
1583398800000|2020-03-05 09:00:00|1846.3|1840.3|1846.3|1840.3|1847.8|1841.8|1845.8|1839.8|17
1583399100000|2020-03-05 09:05:00|1846.5|1840.5|1846.3|1840.3|1848|1842|1845.3|1839.3|20
1583399400000|2020-03-05 09:10:00|1846.5|1840.5|1847|1841|1847.3|1841.3|1846.5|1840.5|8
1583399700000|2020-03-05 09:15:00|1846.8|1840.8|1844.3|1838.3|1847|1841|1843.5|1837.5|14
1583400000000|2020-03-05 09:20:00|1844|1838|1844.3|1838.3|1845|1839|1844|1838|13
1583400300000|2020-03-05 09:25:00|1844|1838|1845|1839|1845|1839|1843.8|1837.8|7
1583400600000|2020-03-05 09:30:00|1844.8|1838.8|1844.5|1838.5|1845|1839|1844.5|1838.5|6
1583400900000|2020-03-05 09:35:00|1844.8|1838.8|1845|1839|1845|1839|1844.5|1838.5|8
1583401200000|2020-03-05 09:40:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.5|1837.5|6
1583401500000|2020-03-05 09:45:00|1844|1838|1844.5|1838.5|1845.8|1839.8|1844|1838|12
1583401800000|2020-03-05 09:50:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1844|1838|4
1583402100000|2020-03-05 09:55:00|1844.3|1838.3|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|6
1583402400000|2020-03-05 10:00:00|1844.3|1838.3|1846|1840|1846|1840|1843.8|1837.8|13
1583402700000|2020-03-05 10:05:00|1845.8|1839.8|1849.8|1843.8|1850|1844|1845.8|1839.8|12
1583403000000|2020-03-05 10:10:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849.3|1843.3|8
1583403300000|2020-03-05 10:15:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583403900000|2020-03-05 10:25:00|1849.5|1843.5|1849.8|1843.8|1850|1844|1849.5|1843.5|4
1583404200000|2020-03-05 10:30:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849|1843|8
1583404500000|2020-03-05 10:35:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1849|1843|4
1583404800000|2020-03-05 10:40:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583405400000|2020-03-05 10:50:00|1849|1843|1849|1843|1849.3|1843.3|1849|1843|3
1583405700000|2020-03-05 10:55:00|1848.3|1842.3|1845.3|1839.3|1848.3|1842.3|1845|1839|8
1583406000000|2020-03-05 11:00:00|1844.8|1838.8|1842.3|1836.3|1844.8|1838.8|1841.5|1835.5|9
1583406300000|2020-03-05 11:05:00|1842|1836|1842|1836|1843|1837|1841.8|1835.8|13
1583406600000|2020-03-05 11:10:00|1841.5|1835.5|1841.3|1835.3|1841.5|1835.5|1840.8|1834.8|8
1583406900000|2020-03-05 11:15:00|1841|1835|1841.8|1835.8|1842|1836|1841|1835|7
1583407200000|2020-03-05 11:20:00|1841.5|1835.5|1840.3|1834.3|1841.8|1835.8|1840.3|1834.3|12
1583407500000|2020-03-05 11:25:00|1840.5|1834.5|1834.5|1828.5|1840.5|1834.5|1834.3|1828.3|28
1583407800000|2020-03-05 11:30:00|1834.3|1828.3|1834.5|1828.5|1834.8|1828.8|1832.5|1826.5|17
1583408100000|2020-03-05 11:35:00|1834.8|1828.8|1830.3|1824.3|1835.5|1829.5|1830.3|1824.3|27
1583408400000|2020-03-05 11:40:00|1830.5|1824.5|1832|1826|1832.3|1826.3|1830.5|1824.5|17
1583408700000|2020-03-05 11:45:00|1831.8|1825.8|1831|1825|1831.8|1825.8|1830.8|1824.8|7
1583409000000|2020-03-05 11:50:00|1831.3|1825.3|1830.8|1824.8|1831.5|1825.5|1830.8|1824.8|6
1583409300000|2020-03-05 11:55:00|1831|1825|1830.3|1824.3|1831|1825|1830.3|1824.3|14
1583409600000|2020-03-05 12:00:00|1830|1824|1831.3|1825.3|1831.3|1825.3|1828.8|1822.8|9
1583409900000|2020-03-05 12:05:00|1831.5|1825.5|1832.3|1826.3|1832.3|1826.3|1831.5|1825.5|5
1583410200000|2020-03-05 12:10:00|1832|1826|1831.5|1825.5|1832|1826|1830.3|1824.3|17
1583410500000|2020-03-05 12:15:00|1831.8|1825.8|1829.3|1823.3|1832.8|1826.8|1829.3|1823.3|11
1583410800000|2020-03-05 12:20:00|1829|1823|1828.5|1822.5|1829|1823|1828.3|1822.3|7
1583411100000|2020-03-05 12:25:00|1828.8|1822.8|1831.3|1825.3|1831.5|1825.5|1828.5|1822.5|18
1583411400000|2020-03-05 12:30:00|1831|1825|1829.5|1823.5|1831.3|1825.3|1829.3|1823.3|14
1583411700000|2020-03-05 12:35:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|4
1583412000000|2020-03-05 12:40:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1583412300000|2020-03-05 12:45:00|1830|1824|1827.5|1821.5|1830.5|1824.5|1824.8|1818.8|37
1583412600000|2020-03-05 12:50:00|1827.3|1821.3|1828.5|1822.5|1829.3|1823.3|1826.8|1820.8|31
1583412900000|2020-03-05 12:55:00|1828.3|1822.3|1829.3|1823.3|1831.8|1825.8|1828.3|1822.3|28
1583413200000|2020-03-05 13:00:00|1829|1823|1829.5|1823.5|1829.8|1823.8|1827.3|1821.3|19
1583413500000|2020-03-05 13:05:00|1829.8|1823.8|1829.5|1823.5|1831|1825|1828.8|1822.8|18
1583413800000|2020-03-05 13:10:00|1829.3|1823.3|1829|1823|1829.3|1823.3|1827.5|1821.5|16
1583414100000|2020-03-05 13:15:00|1829.3|1823.3|1827|1821|1829.3|1823.3|1826.8|1820.8|10
1583414400000|2020-03-05 13:20:00|1826.5|1820.5|1821.5|1815.5|1827.3|1821.3|1821|1815|33
1583414700000|2020-03-05 13:25:00|1821.3|1815.3|1824.5|1818.5|1825|1819|1819|1813|33
1583415000000|2020-03-05 13:30:00|1824.3|1818.3|1823|1817|1826|1820|1823|1817|17
1583415300000|2020-03-05 13:35:00|1823.3|1817.3|1824.5|1818.5|1824.5|1818.5|1822.5|1816.5|13
1583415600000|2020-03-05 13:40:00|1824.3|1818.3|1823.3|1817.3|1824.3|1818.3|1822.3|1816.3|8
1583415900000|2020-03-05 13:45:00|1823|1817|1822.8|1816.8|1823|1817|1822|1816|8
1583416200000|2020-03-05 13:50:00|1822.5|1816.5|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|13
1583416500000|2020-03-05 13:55:00|1821|1815|1821.5|1815.5|1822.3|1816.3|1819.8|1813.8|15
1583416800000|2020-03-05 14:00:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1820.8|1814.8|13
1583417100000|2020-03-05 14:05:00|1822.5|1816.5|1819.3|1813.3|1822.5|1816.5|1819.3|1813.3|9
1583417400000|2020-03-05 14:10:00|1820.3|1814.3|1821.3|1815.3|1822|1816|1819.3|1813.3|33
1583417700000|2020-03-05 14:15:00|1821|1815|1822|1816|1822|1816|1820.5|1814.5|15
1583418000000|2020-03-05 14:20:00|1820.8|1814.8|1821.8|1815.8|1821.8|1815.8|1819.8|1813.8|15
1583418300000|2020-03-05 14:25:00|1822|1816|1821.8|1815.8|1823|1817|1821.3|1815.3|10
1583418600000|2020-03-05 14:30:00|1822|1816|1822.5|1816.5|1822.5|1816.5|1821.5|1815.5|7
1583418900000|2020-03-05 14:35:00|1822|1816|1822.3|1816.3|1822.3|1816.3|1821.3|1815.3|14
1583419200000|2020-03-05 14:40:00|1822.8|1816.8|1821|1815|1822.8|1816.8|1821|1815|7
1583419500000|2020-03-05 14:45:00|1820.8|1814.8|1818.5|1812.5|1820.8|1814.8|1818.5|1812.5|13
1583419800000|2020-03-05 14:50:00|1818.8|1812.8|1820|1814|1820.3|1814.3|1818.8|1812.8|16
1583420100000|2020-03-05 14:55:00|1819.8|1813.8|1822|1816|1822.3|1816.3|1819.3|1813.3|16
1583420400000|2020-03-05 15:00:00|1822.3|1816.3|1822.8|1816.8|1823.5|1817.5|1822|1816|20
1583420700000|2020-03-05 15:05:00|1822.5|1816.5|1821|1815|1822.5|1816.5|1821|1815|12
1583421000000|2020-03-05 15:10:00|1821.3|1815.3|1822|1816|1822.5|1816.5|1821.3|1815.3|11
1583421300000|2020-03-05 15:15:00|1821.8|1815.8|1818.8|1812.8|1821.8|1815.8|1818.8|1812.8|11
1583421600000|2020-03-05 15:20:00|1819|1813|1821.3|1815.3|1822.5|1816.5|1819|1813|18
1583421900000|2020-03-05 15:25:00|1820.8|1814.8|1824.5|1818.5|1824.5|1818.5|1820.8|1814.8|17
1583422200000|2020-03-05 15:30:00|1824.3|1818.3|1831.5|1825.5|1831.5|1825.5|1822.5|1816.5|44
1583422500000|2020-03-05 15:35:00|1832.3|1826.3|1827.8|1821.8|1833|1827|1826.3|1820.3|39
1583422800000|2020-03-05 15:40:00|1828.5|1822.5|1828.3|1822.3|1828.8|1822.8|1827.3|1821.3|21
1583423100000|2020-03-05 15:45:00|1827.8|1821.8|1828|1822|1829.3|1823.3|1826|1820|32
1583423400000|2020-03-05 15:50:00|1828.3|1822.3|1827.5|1821.5|1828.8|1822.8|1826.5|1820.5|19
1583423700000|2020-03-05 15:55:00|1827.8|1821.8|1825.3|1819.3|1828|1822|1824.5|1818.5|22
1583424000000|2020-03-05 16:00:00|1825.5|1819.5|1826.8|1820.8|1827.5|1821.5|1825.5|1819.5|9
1583424300000|2020-03-05 16:05:00|1826.5|1820.5|1826.3|1820.3|1827|1821|1825.8|1819.8|16
1583424600000|2020-03-05 16:10:00|1826|1820|1829.8|1823.8|1830.3|1824.3|1825|1819|28
1583424900000|2020-03-05 16:15:00|1829.5|1823.5|1842.5|1836.5|1843.8|1837.8|1829|1823|112
1583425200000|2020-03-05 16:20:00|1840.3|1834.3|1840.5|1834.5|1841.5|1835.5|1835.3|1829.3|76
1583425500000|2020-03-05 16:25:00|1840.3|1834.3|1837.5|1831.5|1840.3|1834.3|1836.5|1830.5|40
1583425800000|2020-03-05 16:30:00|1837.8|1831.8|1836.5|1830.5|1838.5|1832.5|1836.5|1830.5|15
1583426100000|2020-03-05 16:35:00|1836.3|1830.3|1837.5|1831.5|1838.3|1832.3|1836.3|1830.3|35
1583426400000|2020-03-05 16:40:00|1837.8|1831.8|1838.3|1832.3|1838.3|1832.3|1835.8|1829.8|20
1583426700000|2020-03-05 16:45:00|1837.5|1831.5|1834.3|1828.3|1837.5|1831.5|1833.8|1827.8|26
1583427000000|2020-03-05 16:50:00|1834|1828|1834.5|1828.5|1835|1829|1833.8|1827.8|13
1583427300000|2020-03-05 16:55:00|1834.3|1828.3|1834.8|1828.8|1835.3|1829.3|1834.3|1828.3|8
1583427600000|2020-03-05 17:00:00|1835|1829|1835.8|1829.8|1835.8|1829.8|1835|1829|3
1583427900000|2020-03-05 17:05:00|1836.3|1830.3|1835|1829|1836.5|1830.5|1834.5|1828.5|13
1583428200000|2020-03-05 17:10:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|10
1583428500000|2020-03-05 17:15:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|2
1583428800000|2020-03-05 17:20:00|1833.8|1827.8|1833|1827|1833.8|1827.8|1833|1827|3
1583429400000|2020-03-05 17:30:00|1833.3|1827.3|1837|1831|1837|1831|1833.3|1827.3|9
1583429700000|2020-03-05 17:35:00|1836.8|1830.8|1836|1830|1836.8|1830.8|1835.3|1829.3|13
1583430000000|2020-03-05 17:40:00|1835.8|1829.8|1836.5|1830.5|1836.8|1830.8|1835.3|1829.3|13
1583430300000|2020-03-05 17:45:00|1836.8|1830.8|1841.3|1835.3|1841.3|1835.3|1836.8|1830.8|11
1583430600000|2020-03-05 17:50:00|1841|1835|1839|1833|1841.3|1835.3|1838.8|1832.8|14
1583430900000|2020-03-05 17:55:00|1838.5|1832.5|1836.6|1830.6|1838.5|1832.5|1835.9|1829.9|27
1583370000000|2020-03-05 01:00:00|1823.4|1817.4|1826.6|1820.6|1828.9|1822.9|1823.4|1817.4|20
1583370300000|2020-03-05 01:05:00|1826.4|1820.4|1826.4|1820.4|1827.1|1821.1|1824.6|1818.6|27
1583370600000|2020-03-05 01:10:00|1826.6|1820.6|1828.1|1822.1|1828.9|1822.9|1825.4|1819.4|39
1583370900000|2020-03-05 01:15:00|1827.9|1821.9|1830.1|1824.1|1830.6|1824.6|1827.4|1821.4|24
1583371200000|2020-03-05 01:20:00|1829.9|1823.9|1827.6|1821.6|1829.9|1823.9|1827.6|1821.6|9
1583371500000|2020-03-05 01:25:00|1827.4|1821.4|1829.4|1823.4|1829.6|1823.6|1827.1|1821.1|8
1583371800000|2020-03-05 01:30:00|1829.9|1823.9|1828.9|1822.9|1830.1|1824.1|1828.6|1822.6|10
1583372100000|2020-03-05 01:35:00|1828.6|1822.6|1828.6|1822.6|1829.1|1823.1|1827.9|1821.9|14
1583372400000|2020-03-05 01:40:00|1828.9|1822.9|1829.6|1823.6|1830.4|1824.4|1828.9|1822.9|6
1583372700000|2020-03-05 01:45:00|1829.9|1823.9|1828.6|1822.6|1829.9|1823.9|1828.6|1822.6|6
1583373000000|2020-03-05 01:50:00|1828.4|1822.4|1827.9|1821.9|1828.4|1822.4|1827.6|1821.6|7
1583373300000|2020-03-05 01:55:00|1827.4|1821.4|1828.9|1822.9|1828.9|1822.9|1826.4|1820.4|16
1583373600000|2020-03-05 02:00:00|1828.6|1822.6|1827.6|1821.6|1828.6|1822.6|1826.6|1820.6|21
1583373900000|2020-03-05 02:05:00|1827.4|1821.4|1828.4|1822.4|1828.4|1822.4|1827.1|1821.1|5
1583374200000|2020-03-05 02:10:00|1828.1|1822.1|1828.4|1822.4|1828.4|1822.4|1828.1|1822.1|2
1583374500000|2020-03-05 02:15:00|1828.6|1822.6|1830.1|1824.1|1830.4|1824.4|1828.6|1822.6|11
1583374800000|2020-03-05 02:20:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1583375100000|2020-03-05 02:25:00|1831.6|1825.6|1832.4|1826.4|1832.4|1826.4|1831.6|1825.6|2
1583375400000|2020-03-05 02:30:00|1832.1|1826.1|1831.4|1825.4|1832.4|1826.4|1831.4|1825.4|7
1583375700000|2020-03-05 02:35:00|1831.6|1825.6|1830.6|1824.6|1831.6|1825.6|1830.6|1824.6|4
1583376000000|2020-03-05 02:40:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583376300000|2020-03-05 02:45:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583376900000|2020-03-05 02:55:00|1830.9|1824.9|1831.1|1825.1|1831.1|1825.1|1830.9|1824.9|2
1583377200000|2020-03-05 03:00:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583377500000|2020-03-05 03:05:00|1831.1|1825.1|1831.4|1825.4|1831.4|1825.4|1831.1|1825.1|2
1583377800000|2020-03-05 03:10:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583378100000|2020-03-05 03:15:00|1831.4|1825.4|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|5
1583378400000|2020-03-05 03:20:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|2
1583378700000|2020-03-05 03:25:00|1832.9|1826.9|1833.6|1827.6|1833.6|1827.6|1831.9|1825.9|11
1583379000000|2020-03-05 03:30:00|1833.1|1827.1|1832.4|1826.4|1833.1|1827.1|1832.1|1826.1|5
1583379300000|2020-03-05 03:35:00|1832.6|1826.6|1832.1|1826.1|1832.6|1826.6|1832.1|1826.1|5
1583380200000|2020-03-05 03:50:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1583380800000|2020-03-05 04:00:00|1831.6|1825.6|1830.9|1824.9|1831.6|1825.6|1830.9|1824.9|4
1583381100000|2020-03-05 04:05:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1583382000000|2020-03-05 04:20:00|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1830.9|1824.9|1
1583384400000|2020-03-05 05:00:00|1831.1|1825.1|1831.4|1825.4|1831.6|1825.6|1831.1|1825.1|4
1583385300000|2020-03-05 05:15:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583385900000|2020-03-05 05:25:00|1831.4|1825.4|1831.6|1825.6|1831.6|1825.6|1831.1|1825.1|4
1583386200000|2020-03-05 05:30:00|1832.1|1826.1|1832.9|1826.9|1833.6|1827.6|1832.1|1826.1|20
1583386500000|2020-03-05 05:35:00|1833.1|1827.1|1835.4|1829.4|1835.4|1829.4|1833.1|1827.1|12
1583386800000|2020-03-05 05:40:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1833.1|1827.1|9
1583387100000|2020-03-05 05:45:00|1833.6|1827.6|1832.1|1826.1|1833.9|1827.9|1832.1|1826.1|6
1583387400000|2020-03-05 05:50:00|1831.9|1825.9|1833.9|1827.9|1833.9|1827.9|1831.4|1825.4|16
1583387700000|2020-03-05 05:55:00|1833.4|1827.4|1834.4|1828.4|1835.1|1829.1|1833.1|1827.1|11
1583388000000|2020-03-05 06:00:00|1834.6|1828.6|1834.9|1828.9|1835.1|1829.1|1834.6|1828.6|4
1583388300000|2020-03-05 06:05:00|1835.1|1829.1|1834.9|1828.9|1835.6|1829.6|1834.9|1828.9|5
1583388600000|2020-03-05 06:10:00|1834.6|1828.6|1834.6|1828.6|1835.6|1829.6|1834.6|1828.6|7
1583388900000|2020-03-05 06:15:00|1834.9|1828.9|1835.4|1829.4|1835.4|1829.4|1834.4|1828.4|14
1583389200000|2020-03-05 06:20:00|1834.9|1828.9|1833.6|1827.6|1834.9|1828.9|1833.6|1827.6|6
1583389500000|2020-03-05 06:25:00|1833.9|1827.9|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|3
1583389800000|2020-03-05 06:30:00|1833.6|1827.6|1832.9|1826.9|1833.6|1827.6|1832.9|1826.9|4
1583390100000|2020-03-05 06:35:00|1832.4|1826.4|1832.9|1826.9|1832.9|1826.9|1831.9|1825.9|5
1583390400000|2020-03-05 06:40:00|1833.1|1827.1|1832.9|1826.9|1833.4|1827.4|1832.4|1826.4|12
1583390700000|2020-03-05 06:45:00|1833.1|1827.1|1833.1|1827.1|1833.4|1827.4|1832.9|1826.9|13
1583391000000|2020-03-05 06:50:00|1832.9|1826.9|1832.9|1826.9|1833.1|1827.1|1831.1|1825.1|12
1583391300000|2020-03-05 06:55:00|1832.6|1826.6|1833.4|1827.4|1833.4|1827.4|1832.6|1826.6|4
1583391600000|2020-03-05 07:00:00|1833.6|1827.6|1834.4|1828.4|1834.4|1828.4|1833.6|1827.6|4
1583392200000|2020-03-05 07:10:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1833.4|1827.4|5
1583392800000|2020-03-05 07:20:00|1833.4|1827.4|1832.4|1826.4|1833.4|1827.4|1832.4|1826.4|4
1583393100000|2020-03-05 07:25:00|1832.1|1826.1|1830.6|1824.6|1832.1|1826.1|1830.6|1824.6|5
1583393400000|2020-03-05 07:30:00|1829.4|1823.4|1829.9|1823.9|1829.9|1823.9|1829.4|1823.4|7
1583393700000|2020-03-05 07:35:00|1830.1|1824.1|1830.6|1824.6|1830.9|1824.9|1830.1|1824.1|7
1583394000000|2020-03-05 07:40:00|1831.1|1825.1|1832.1|1826.1|1832.4|1826.4|1830.6|1824.6|12
1583394300000|2020-03-05 07:45:00|1831.9|1825.9|1831.6|1825.6|1831.9|1825.9|1831.6|1825.6|2
1583394600000|2020-03-05 07:50:00|1831.4|1825.4|1834.4|1828.4|1834.4|1828.4|1831.4|1825.4|12
1583394900000|2020-03-05 07:55:00|1834.5|1828.5|1834.8|1828.8|1834.8|1828.8|1834.3|1828.3|7
1583395200000|2020-03-05 08:00:00|1834.5|1828.5|1838|1832|1838.8|1832.8|1834.5|1828.5|22
1583395500000|2020-03-05 08:05:00|1838.3|1832.3|1838.8|1832.8|1838.8|1832.8|1838|1832|7
1583395800000|2020-03-05 08:10:00|1838.3|1832.3|1841.3|1835.3|1841.3|1835.3|1838|1832|11
1583396100000|2020-03-05 08:15:00|1841.8|1835.8|1841.3|1835.3|1842|1836|1841|1835|9
1583396400000|2020-03-05 08:20:00|1841|1835|1842.3|1836.3|1843.3|1837.3|1841|1835|11
1583396700000|2020-03-05 08:25:00|1842.5|1836.5|1847.5|1841.5|1848|1842|1842.5|1836.5|28
1583397000000|2020-03-05 08:30:00|1848.3|1842.3|1845.8|1839.8|1849.3|1843.3|1845.8|1839.8|38
1583397300000|2020-03-05 08:35:00|1846|1840|1847|1841|1847.8|1841.8|1845.8|1839.8|25
1583397600000|2020-03-05 08:40:00|1847.8|1841.8|1847.8|1841.8|1848|1842|1846.5|1840.5|15
1583397900000|2020-03-05 08:45:00|1847|1841|1847.5|1841.5|1847.8|1841.8|1847|1841|4
1583398200000|2020-03-05 08:50:00|1847.8|1841.8|1847.5|1841.5|1848|1842|1847.5|1841.5|10
1583398500000|2020-03-05 08:55:00|1847|1841|1846.5|1840.5|1847.3|1841.3|1846.5|1840.5|9
1583398800000|2020-03-05 09:00:00|1846.3|1840.3|1846.3|1840.3|1847.8|1841.8|1845.8|1839.8|17
1583399100000|2020-03-05 09:05:00|1846.5|1840.5|1846.3|1840.3|1848|1842|1845.3|1839.3|20
1583399400000|2020-03-05 09:10:00|1846.5|1840.5|1847|1841|1847.3|1841.3|1846.5|1840.5|8
1583399700000|2020-03-05 09:15:00|1846.8|1840.8|1844.3|1838.3|1847|1841|1843.5|1837.5|14
1583400000000|2020-03-05 09:20:00|1844|1838|1844.3|1838.3|1845|1839|1844|1838|13
1583400300000|2020-03-05 09:25:00|1844|1838|1845|1839|1845|1839|1843.8|1837.8|7
1583400600000|2020-03-05 09:30:00|1844.8|1838.8|1844.5|1838.5|1845|1839|1844.5|1838.5|6
1583400900000|2020-03-05 09:35:00|1844.8|1838.8|1845|1839|1845|1839|1844.5|1838.5|8
1583401200000|2020-03-05 09:40:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843.5|1837.5|6
1583401500000|2020-03-05 09:45:00|1844|1838|1844.5|1838.5|1845.8|1839.8|1844|1838|12
1583401800000|2020-03-05 09:50:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1844|1838|4
1583402100000|2020-03-05 09:55:00|1844.3|1838.3|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|6
1583402400000|2020-03-05 10:00:00|1844.3|1838.3|1846|1840|1846|1840|1843.8|1837.8|13
1583402700000|2020-03-05 10:05:00|1845.8|1839.8|1849.8|1843.8|1850|1844|1845.8|1839.8|12
1583403000000|2020-03-05 10:10:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849.3|1843.3|8
1583403300000|2020-03-05 10:15:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583403900000|2020-03-05 10:25:00|1849.5|1843.5|1849.8|1843.8|1850|1844|1849.5|1843.5|4
1583404200000|2020-03-05 10:30:00|1850|1844|1849.3|1843.3|1850.3|1844.3|1849|1843|8
1583404500000|2020-03-05 10:35:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1849|1843|4
1583404800000|2020-03-05 10:40:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1583405400000|2020-03-05 10:50:00|1849|1843|1849|1843|1849.3|1843.3|1849|1843|3
1583405700000|2020-03-05 10:55:00|1848.3|1842.3|1845.3|1839.3|1848.3|1842.3|1845|1839|8
1583406000000|2020-03-05 11:00:00|1844.8|1838.8|1842.3|1836.3|1844.8|1838.8|1841.5|1835.5|9
1583406300000|2020-03-05 11:05:00|1842|1836|1842|1836|1843|1837|1841.8|1835.8|13
1583406600000|2020-03-05 11:10:00|1841.5|1835.5|1841.3|1835.3|1841.5|1835.5|1840.8|1834.8|8
1583406900000|2020-03-05 11:15:00|1841|1835|1841.8|1835.8|1842|1836|1841|1835|7
1583407200000|2020-03-05 11:20:00|1841.5|1835.5|1840.3|1834.3|1841.8|1835.8|1840.3|1834.3|12
1583407500000|2020-03-05 11:25:00|1840.5|1834.5|1834.5|1828.5|1840.5|1834.5|1834.3|1828.3|28
1583407800000|2020-03-05 11:30:00|1834.3|1828.3|1834.5|1828.5|1834.8|1828.8|1832.5|1826.5|17
1583408100000|2020-03-05 11:35:00|1834.8|1828.8|1830.3|1824.3|1835.5|1829.5|1830.3|1824.3|27
1583408400000|2020-03-05 11:40:00|1830.5|1824.5|1832|1826|1832.3|1826.3|1830.5|1824.5|17
1583408700000|2020-03-05 11:45:00|1831.8|1825.8|1831|1825|1831.8|1825.8|1830.8|1824.8|7
1583409000000|2020-03-05 11:50:00|1831.3|1825.3|1830.8|1824.8|1831.5|1825.5|1830.8|1824.8|6
1583409300000|2020-03-05 11:55:00|1831|1825|1830.3|1824.3|1831|1825|1830.3|1824.3|14
1583409600000|2020-03-05 12:00:00|1830|1824|1831.3|1825.3|1831.3|1825.3|1828.8|1822.8|9
1583409900000|2020-03-05 12:05:00|1831.5|1825.5|1832.3|1826.3|1832.3|1826.3|1831.5|1825.5|5
1583410200000|2020-03-05 12:10:00|1832|1826|1831.5|1825.5|1832|1826|1830.3|1824.3|17
1583410500000|2020-03-05 12:15:00|1831.8|1825.8|1829.3|1823.3|1832.8|1826.8|1829.3|1823.3|11
1583410800000|2020-03-05 12:20:00|1829|1823|1828.5|1822.5|1829|1823|1828.3|1822.3|7
1583411100000|2020-03-05 12:25:00|1828.8|1822.8|1831.3|1825.3|1831.5|1825.5|1828.5|1822.5|18
1583411400000|2020-03-05 12:30:00|1831|1825|1829.5|1823.5|1831.3|1825.3|1829.3|1823.3|14
1583411700000|2020-03-05 12:35:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|4
1583412000000|2020-03-05 12:40:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1583412300000|2020-03-05 12:45:00|1830|1824|1827.5|1821.5|1830.5|1824.5|1824.8|1818.8|37
1583412600000|2020-03-05 12:50:00|1827.3|1821.3|1828.5|1822.5|1829.3|1823.3|1826.8|1820.8|31
1583412900000|2020-03-05 12:55:00|1828.3|1822.3|1829.3|1823.3|1831.8|1825.8|1828.3|1822.3|28
1583413200000|2020-03-05 13:00:00|1829|1823|1829.5|1823.5|1829.8|1823.8|1827.3|1821.3|19
1583413500000|2020-03-05 13:05:00|1829.8|1823.8|1829.5|1823.5|1831|1825|1828.8|1822.8|18
1583413800000|2020-03-05 13:10:00|1829.3|1823.3|1829|1823|1829.3|1823.3|1827.5|1821.5|16
1583414100000|2020-03-05 13:15:00|1829.3|1823.3|1827|1821|1829.3|1823.3|1826.8|1820.8|10
1583414400000|2020-03-05 13:20:00|1826.5|1820.5|1821.5|1815.5|1827.3|1821.3|1821|1815|33
1583414700000|2020-03-05 13:25:00|1821.3|1815.3|1824.5|1818.5|1825|1819|1819|1813|33
1583415000000|2020-03-05 13:30:00|1824.3|1818.3|1823|1817|1826|1820|1823|1817|17
1583415300000|2020-03-05 13:35:00|1823.3|1817.3|1824.5|1818.5|1824.5|1818.5|1822.5|1816.5|13
1583415600000|2020-03-05 13:40:00|1824.3|1818.3|1823.3|1817.3|1824.3|1818.3|1822.3|1816.3|8
1583415900000|2020-03-05 13:45:00|1823|1817|1822.8|1816.8|1823|1817|1822|1816|8
1583416200000|2020-03-05 13:50:00|1822.5|1816.5|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|13
1583416500000|2020-03-05 13:55:00|1821|1815|1821.5|1815.5|1822.3|1816.3|1819.8|1813.8|15
1583416800000|2020-03-05 14:00:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1820.8|1814.8|13
1583417100000|2020-03-05 14:05:00|1822.5|1816.5|1819.3|1813.3|1822.5|1816.5|1819.3|1813.3|9
1583417400000|2020-03-05 14:10:00|1820.3|1814.3|1821.3|1815.3|1822|1816|1819.3|1813.3|33
1583417700000|2020-03-05 14:15:00|1821|1815|1822|1816|1822|1816|1820.5|1814.5|15
1583418000000|2020-03-05 14:20:00|1820.8|1814.8|1821.8|1815.8|1821.8|1815.8|1819.8|1813.8|15
1583418300000|2020-03-05 14:25:00|1822|1816|1821.8|1815.8|1823|1817|1821.3|1815.3|10
1583418600000|2020-03-05 14:30:00|1822|1816|1822.5|1816.5|1822.5|1816.5|1821.5|1815.5|7
1583418900000|2020-03-05 14:35:00|1822|1816|1822.3|1816.3|1822.3|1816.3|1821.3|1815.3|14
1583419200000|2020-03-05 14:40:00|1822.8|1816.8|1821|1815|1822.8|1816.8|1821|1815|7
1583419500000|2020-03-05 14:45:00|1820.8|1814.8|1818.5|1812.5|1820.8|1814.8|1818.5|1812.5|13
1583419800000|2020-03-05 14:50:00|1818.8|1812.8|1820|1814|1820.3|1814.3|1818.8|1812.8|16
1583420100000|2020-03-05 14:55:00|1819.8|1813.8|1822|1816|1822.3|1816.3|1819.3|1813.3|16
1583420400000|2020-03-05 15:00:00|1822.3|1816.3|1822.8|1816.8|1823.5|1817.5|1822|1816|20
1583420700000|2020-03-05 15:05:00|1822.5|1816.5|1821|1815|1822.5|1816.5|1821|1815|12
1583421000000|2020-03-05 15:10:00|1821.3|1815.3|1822|1816|1822.5|1816.5|1821.3|1815.3|11
1583421300000|2020-03-05 15:15:00|1821.8|1815.8|1818.8|1812.8|1821.8|1815.8|1818.8|1812.8|11
1583421600000|2020-03-05 15:20:00|1819|1813|1821.3|1815.3|1822.5|1816.5|1819|1813|18
1583421900000|2020-03-05 15:25:00|1820.8|1814.8|1824.5|1818.5|1824.5|1818.5|1820.8|1814.8|17
1583422200000|2020-03-05 15:30:00|1824.3|1818.3|1831.5|1825.5|1831.5|1825.5|1822.5|1816.5|44
1583422500000|2020-03-05 15:35:00|1832.3|1826.3|1827.8|1821.8|1833|1827|1826.3|1820.3|39
1583422800000|2020-03-05 15:40:00|1828.5|1822.5|1828.3|1822.3|1828.8|1822.8|1827.3|1821.3|21
1583423100000|2020-03-05 15:45:00|1827.8|1821.8|1828|1822|1829.3|1823.3|1826|1820|32
1583423400000|2020-03-05 15:50:00|1828.3|1822.3|1827.5|1821.5|1828.8|1822.8|1826.5|1820.5|19
1583423700000|2020-03-05 15:55:00|1827.8|1821.8|1825.3|1819.3|1828|1822|1824.5|1818.5|22
1583424000000|2020-03-05 16:00:00|1825.5|1819.5|1826.8|1820.8|1827.5|1821.5|1825.5|1819.5|9
1583424300000|2020-03-05 16:05:00|1826.5|1820.5|1826.3|1820.3|1827|1821|1825.8|1819.8|16
1583424600000|2020-03-05 16:10:00|1826|1820|1829.8|1823.8|1830.3|1824.3|1825|1819|28
1583424900000|2020-03-05 16:15:00|1829.5|1823.5|1842.5|1836.5|1843.8|1837.8|1829|1823|112
1583425200000|2020-03-05 16:20:00|1840.3|1834.3|1840.5|1834.5|1841.5|1835.5|1835.3|1829.3|76
1583425500000|2020-03-05 16:25:00|1840.3|1834.3|1837.5|1831.5|1840.3|1834.3|1836.5|1830.5|40
1583425800000|2020-03-05 16:30:00|1837.8|1831.8|1836.5|1830.5|1838.5|1832.5|1836.5|1830.5|15
1583426100000|2020-03-05 16:35:00|1836.3|1830.3|1837.5|1831.5|1838.3|1832.3|1836.3|1830.3|35
1583426400000|2020-03-05 16:40:00|1837.8|1831.8|1838.3|1832.3|1838.3|1832.3|1835.8|1829.8|20
1583426700000|2020-03-05 16:45:00|1837.5|1831.5|1834.3|1828.3|1837.5|1831.5|1833.8|1827.8|26
1583427000000|2020-03-05 16:50:00|1834|1828|1834.5|1828.5|1835|1829|1833.8|1827.8|13
1583427300000|2020-03-05 16:55:00|1834.3|1828.3|1834.8|1828.8|1835.3|1829.3|1834.3|1828.3|8
1583427600000|2020-03-05 17:00:00|1835|1829|1835.8|1829.8|1835.8|1829.8|1835|1829|3
1583427900000|2020-03-05 17:05:00|1836.3|1830.3|1835|1829|1836.5|1830.5|1834.5|1828.5|13
1583428200000|2020-03-05 17:10:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|10
1583428500000|2020-03-05 17:15:00|1834.8|1828.8|1834.5|1828.5|1834.8|1828.8|1834.5|1828.5|2
1583428800000|2020-03-05 17:20:00|1833.8|1827.8|1833|1827|1833.8|1827.8|1833|1827|3
1583429400000|2020-03-05 17:30:00|1833.3|1827.3|1837|1831|1837|1831|1833.3|1827.3|9
1583429700000|2020-03-05 17:35:00|1836.8|1830.8|1836|1830|1836.8|1830.8|1835.3|1829.3|13
1583430000000|2020-03-05 17:40:00|1835.8|1829.8|1836.5|1830.5|1836.8|1830.8|1835.3|1829.3|13
1583430300000|2020-03-05 17:45:00|1836.8|1830.8|1841.3|1835.3|1841.3|1835.3|1836.8|1830.8|11
1583430600000|2020-03-05 17:50:00|1841|1835|1839|1833|1841.3|1835.3|1838.8|1832.8|14
1583430900000|2020-03-05 17:55:00|1838.5|1832.5|1836.6|1830.6|1838.5|1832.5|1835.9|1829.9|27
1583456400000|2020-03-06 01:00:00|1836.4|1830.4|1836.4|1830.4|1836.6|1830.6|1836.4|1830.4|3
1583456700000|2020-03-06 01:05:00|1836.6|1830.6|1837.6|1831.6|1837.9|1831.9|1836.6|1830.6|5
1583457000000|2020-03-06 01:10:00|1837.9|1831.9|1836.9|1830.9|1837.9|1831.9|1836.9|1830.9|5
1583457300000|2020-03-06 01:15:00|1836.6|1830.6|1834.1|1828.1|1836.6|1830.6|1833.9|1827.9|9
1583457600000|2020-03-06 01:20:00|1833.9|1827.9|1834.1|1828.1|1834.1|1828.1|1833.4|1827.4|6
1583457900000|2020-03-06 01:25:00|1835.1|1829.1|1833.9|1827.9|1835.4|1829.4|1833.9|1827.9|5
1583458200000|2020-03-06 01:30:00|1834.1|1828.1|1833.6|1827.6|1834.1|1828.1|1833.4|1827.4|7
1583458500000|2020-03-06 01:35:00|1833.4|1827.4|1833.9|1827.9|1833.9|1827.9|1833.4|1827.4|7
1583458800000|2020-03-06 01:40:00|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1
1583459100000|2020-03-06 01:45:00|1833.6|1827.6|1833.4|1827.4|1833.9|1827.9|1833.4|1827.4|5
1583459400000|2020-03-06 01:50:00|1833.1|1827.1|1833.1|1827.1|1833.1|1827.1|1833.1|1827.1|1
1583459700000|2020-03-06 01:55:00|1833.4|1827.4|1832.4|1826.4|1833.4|1827.4|1831.4|1825.4|6
1583460000000|2020-03-06 02:00:00|1832.6|1826.6|1832.9|1826.9|1834.4|1828.4|1831.6|1825.6|17
1583460300000|2020-03-06 02:05:00|1832.4|1826.4|1832.4|1826.4|1832.6|1826.6|1832.4|1826.4|3
1583460600000|2020-03-06 02:10:00|1832.1|1826.1|1831.4|1825.4|1832.1|1826.1|1831.1|1825.1|7
1583460900000|2020-03-06 02:15:00|1830.9|1824.9|1830.1|1824.1|1830.9|1824.9|1829.6|1823.6|9
1583461200000|2020-03-06 02:20:00|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1
1583461500000|2020-03-06 02:25:00|1829.6|1823.6|1828.9|1822.9|1830.6|1824.6|1828.9|1822.9|10
1583461800000|2020-03-06 02:30:00|1829.4|1823.4|1830.9|1824.9|1831.9|1825.9|1829.4|1823.4|18
1583462100000|2020-03-06 02:35:00|1831.1|1825.1|1830.9|1824.9|1831.1|1825.1|1830.9|1824.9|2
1583462700000|2020-03-06 02:45:00|1831.1|1825.1|1830.6|1824.6|1831.1|1825.1|1830.6|1824.6|3
1583463300000|2020-03-06 02:55:00|1830.4|1824.4|1829.9|1823.9|1830.6|1824.6|1829.9|1823.9|9
1583463900000|2020-03-06 03:05:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1583464500000|2020-03-06 03:15:00|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1
1583464800000|2020-03-06 03:20:00|1830.1|1824.1|1830.9|1824.9|1831.4|1825.4|1830.1|1824.1|7
1583465100000|2020-03-06 03:25:00|1831.1|1825.1|1831.6|1825.6|1832.1|1826.1|1831.1|1825.1|20
1583465400000|2020-03-06 03:30:00|1831.1|1825.1|1830.9|1824.9|1831.6|1825.6|1830.6|1824.6|14
1583465700000|2020-03-06 03:35:00|1830.6|1824.6|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|4
1583466000000|2020-03-06 03:40:00|1830.6|1824.6|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|2
1583466300000|2020-03-06 03:45:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1583466600000|2020-03-06 03:50:00|1831.1|1825.1|1832.1|1826.1|1832.4|1826.4|1830.9|1824.9|13
1583466900000|2020-03-06 03:55:00|1831.9|1825.9|1831.6|1825.6|1831.9|1825.9|1831.6|1825.6|2
1583467200000|2020-03-06 04:00:00|1831.4|1825.4|1829.6|1823.6|1831.4|1825.4|1829.6|1823.6|5
1583467500000|2020-03-06 04:05:00|1829.4|1823.4|1828.9|1822.9|1829.6|1823.6|1828.9|1822.9|5
1583467800000|2020-03-06 04:10:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1829.1|1823.1|5
1583468100000|2020-03-06 04:15:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1829.1|1823.1|4
1583468400000|2020-03-06 04:20:00|1829.6|1823.6|1829.4|1823.4|1829.6|1823.6|1829.4|1823.4|4
1583468700000|2020-03-06 04:25:00|1829.6|1823.6|1829.1|1823.1|1829.9|1823.9|1829.1|1823.1|9
1583469000000|2020-03-06 04:30:00|1829.4|1823.4|1829.6|1823.6|1829.6|1823.6|1829.4|1823.4|2
1583469300000|2020-03-06 04:35:00|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1829.9|1823.9|1
1583469600000|2020-03-06 04:40:00|1829.6|1823.6|1829.1|1823.1|1829.6|1823.6|1829.1|1823.1|2
1583469900000|2020-03-06 04:45:00|1828.9|1822.9|1828.9|1822.9|1829.1|1823.1|1828.9|1822.9|3
1583470200000|2020-03-06 04:50:00|1829.4|1823.4|1828.9|1822.9|1829.4|1823.4|1828.9|1822.9|6
1583470500000|2020-03-06 04:55:00|1829.4|1823.4|1827.1|1821.1|1829.4|1823.4|1827.1|1821.1|6
1583470800000|2020-03-06 05:00:00|1827.4|1821.4|1827.1|1821.1|1827.4|1821.4|1827.1|1821.1|2
1583471700000|2020-03-06 05:15:00|1826.9|1820.9|1826.9|1820.9|1826.9|1820.9|1826.9|1820.9|1
1583472000000|2020-03-06 05:20:00|1826.6|1820.6|1826.6|1820.6|1826.6|1820.6|1826.6|1820.6|1
1583472600000|2020-03-06 05:30:00|1826.4|1820.4|1827.6|1821.6|1827.6|1821.6|1825.6|1819.6|14
1583472900000|2020-03-06 05:35:00|1827.9|1821.9|1827.6|1821.6|1827.9|1821.9|1827.6|1821.6|2
1583473500000|2020-03-06 05:45:00|1827.9|1821.9|1828.6|1822.6|1828.6|1822.6|1827.9|1821.9|4
1583473800000|2020-03-06 05:50:00|1829.6|1823.6|1830.1|1824.1|1830.4|1824.4|1828.9|1822.9|20
1583474100000|2020-03-06 05:55:00|1829.6|1823.6|1829.6|1823.6|1829.9|1823.9|1829.4|1823.4|5
1583474400000|2020-03-06 06:00:00|1829.9|1823.9|1831.6|1825.6|1831.9|1825.9|1829.4|1823.4|12
1583474700000|2020-03-06 06:05:00|1831.4|1825.4|1831.9|1825.9|1831.9|1825.9|1831.1|1825.1|7
1583475000000|2020-03-06 06:10:00|1831.6|1825.6|1832.1|1826.1|1832.1|1826.1|1831.6|1825.6|5
1583475300000|2020-03-06 06:15:00|1831.9|1825.9|1836.9|1830.9|1836.9|1830.9|1831.9|1825.9|12
1583475600000|2020-03-06 06:20:00|1836.6|1830.6|1837.9|1831.9|1838.4|1832.4|1836.5|1830.5|7
1583475900000|2020-03-06 06:25:00|1838.1|1832.1|1838.4|1832.4|1838.4|1832.4|1838.1|1832.1|2
1583476200000|2020-03-06 06:30:00|1838.1|1832.1|1840.4|1834.4|1840.4|1834.4|1837.6|1831.6|9
1583476500000|2020-03-06 06:35:00|1840.6|1834.6|1839.4|1833.4|1840.9|1834.9|1839.1|1833.1|21
1583476800000|2020-03-06 06:40:00|1839.1|1833.1|1839.1|1833.1|1839.1|1833.1|1838.9|1832.9|3
1583477400000|2020-03-06 06:50:00|1839.4|1833.4|1839.1|1833.1|1839.4|1833.4|1838.9|1832.9|6
1583477700000|2020-03-06 06:55:00|1839.4|1833.4|1837.9|1831.9|1839.6|1833.6|1837.9|1831.9|13
1583478000000|2020-03-06 07:00:00|1837.6|1831.6|1834.4|1828.4|1837.6|1831.6|1833.6|1827.6|15
1583478300000|2020-03-06 07:05:00|1834.6|1828.6|1832.1|1826.1|1834.9|1828.9|1832.1|1826.1|13
1583479200000|2020-03-06 07:20:00|1831.9|1825.9|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|5
1583479500000|2020-03-06 07:25:00|1831.6|1825.6|1831.1|1825.1|1831.6|1825.6|1831.1|1825.1|3
1583479800000|2020-03-06 07:30:00|1830.9|1824.9|1827.1|1821.1|1830.9|1824.9|1826.1|1820.1|16
1583480100000|2020-03-06 07:35:00|1827.4|1821.4|1831.4|1825.4|1831.4|1825.4|1827.4|1821.4|13
1583480400000|2020-03-06 07:40:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1583480700000|2020-03-06 07:45:00|1831.4|1825.4|1831.4|1825.4|1832.1|1826.1|1831.4|1825.4|3
1583481000000|2020-03-06 07:50:00|1831.6|1825.6|1831.1|1825.1|1831.6|1825.6|1831.1|1825.1|3
1583481300000|2020-03-06 07:55:00|1831|1825|1831.5|1825.5|1831.8|1825.8|1831|1825|4
1583481600000|2020-03-06 08:00:00|1831.3|1825.3|1832.3|1826.3|1832.5|1826.5|1828.3|1822.3|21
1583481900000|2020-03-06 08:05:00|1832.5|1826.5|1838.5|1832.5|1838.5|1832.5|1832.5|1826.5|22
1583482200000|2020-03-06 08:10:00|1838|1832|1839.5|1833.5|1840.8|1834.8|1836.5|1830.5|19
1583482500000|2020-03-06 08:15:00|1839.3|1833.3|1838.8|1832.8|1839.8|1833.8|1838.5|1832.5|14
1583482800000|2020-03-06 08:20:00|1839|1833|1837.3|1831.3|1841|1835|1837.3|1831.3|24
1583483100000|2020-03-06 08:25:00|1836|1830|1835.3|1829.3|1836.8|1830.8|1834.8|1828.8|13
1583483400000|2020-03-06 08:30:00|1835.5|1829.5|1832.5|1826.5|1835.5|1829.5|1832.5|1826.5|18
1583483700000|2020-03-06 08:35:00|1832.8|1826.8|1831.3|1825.3|1834.8|1828.8|1831.3|1825.3|24
1583484000000|2020-03-06 08:40:00|1831.5|1825.5|1832.8|1826.8|1833|1827|1831.5|1825.5|7
1583484300000|2020-03-06 08:45:00|1832.3|1826.3|1833.3|1827.3|1833.3|1827.3|1831.5|1825.5|7
1583484600000|2020-03-06 08:50:00|1833.5|1827.5|1836.8|1830.8|1837|1831|1833.5|1827.5|14
1583484900000|2020-03-06 08:55:00|1837|1831|1833.3|1827.3|1837|1831|1833.3|1827.3|11
1583485200000|2020-03-06 09:00:00|1832.8|1826.8|1836|1830|1837|1831|1832.8|1826.8|13
1583485500000|2020-03-06 09:05:00|1835.8|1829.8|1836|1830|1836|1830|1835.8|1829.8|6
1583485800000|2020-03-06 09:10:00|1835.8|1829.8|1840.8|1834.8|1840.8|1834.8|1835.8|1829.8|28
1583486100000|2020-03-06 09:15:00|1841.5|1835.5|1842.3|1836.3|1842.5|1836.5|1840|1834|21
1583486400000|2020-03-06 09:20:00|1842.8|1836.8|1842.8|1836.8|1843.8|1837.8|1842|1836|13
1583486700000|2020-03-06 09:25:00|1843|1837|1845.8|1839.8|1845.8|1839.8|1843|1837|10
1583487000000|2020-03-06 09:30:00|1846.5|1840.5|1845.8|1839.8|1846.5|1840.5|1845|1839|19
1583487300000|2020-03-06 09:35:00|1846|1840|1846.3|1840.3|1849.3|1843.3|1845.8|1839.8|37
1583487600000|2020-03-06 09:40:00|1846|1840|1842|1836|1846|1840|1841|1835|20
1583487900000|2020-03-06 09:45:00|1841.8|1835.8|1842.5|1836.5|1842.5|1836.5|1840.5|1834.5|12
1583488200000|2020-03-06 09:50:00|1842.3|1836.3|1841.8|1835.8|1842.3|1836.3|1841.8|1835.8|2
1583488500000|2020-03-06 09:55:00|1841|1835|1839.5|1833.5|1841.5|1835.5|1839|1833|16
1583488800000|2020-03-06 10:00:00|1839.8|1833.8|1840.3|1834.3|1840.5|1834.5|1839.5|1833.5|27
1583489100000|2020-03-06 10:05:00|1840.5|1834.5|1839.5|1833.5|1840.5|1834.5|1838.5|1832.5|14
1583489400000|2020-03-06 10:10:00|1840.5|1834.5|1842.5|1836.5|1842.5|1836.5|1840.5|1834.5|6
1583489700000|2020-03-06 10:15:00|1842.3|1836.3|1844.3|1838.3|1844.3|1838.3|1842.3|1836.3|6
1583490000000|2020-03-06 10:20:00|1844.5|1838.5|1843.8|1837.8|1844.5|1838.5|1843.8|1837.8|4
1583490300000|2020-03-06 10:25:00|1844|1838|1844|1838|1844|1838|1843.5|1837.5|5
1583490600000|2020-03-06 10:30:00|1843.8|1837.8|1842.5|1836.5|1844|1838|1842.5|1836.5|10
1583490900000|2020-03-06 10:35:00|1842.3|1836.3|1839|1833|1842.3|1836.3|1839|1833|16
1583491200000|2020-03-06 10:40:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.3|1833.3|4
1583491500000|2020-03-06 10:45:00|1839.8|1833.8|1839.8|1833.8|1840.3|1834.3|1839.3|1833.3|8
1583491800000|2020-03-06 10:50:00|1839.5|1833.5|1839.8|1833.8|1839.8|1833.8|1838|1832|9
1583492100000|2020-03-06 10:55:00|1839.5|1833.5|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|9
1583492400000|2020-03-06 11:00:00|1839|1833|1840.8|1834.8|1840.8|1834.8|1839|1833|5
1583492700000|2020-03-06 11:05:00|1840.5|1834.5|1839.5|1833.5|1840.8|1834.8|1839.5|1833.5|9
1583493000000|2020-03-06 11:10:00|1839.3|1833.3|1838.8|1832.8|1839.3|1833.3|1838.8|1832.8|2
1583493300000|2020-03-06 11:15:00|1839|1833|1839.3|1833.3|1839.3|1833.3|1839|1833|4
1583493600000|2020-03-06 11:20:00|1839|1833|1839|1833|1839.3|1833.3|1839|1833|3
1583493900000|2020-03-06 11:25:00|1839.3|1833.3|1838.3|1832.3|1839.3|1833.3|1838.3|1832.3|4
1583494200000|2020-03-06 11:30:00|1838.5|1832.5|1839.3|1833.3|1841|1835|1838.5|1832.5|13
1583494500000|2020-03-06 11:35:00|1839.5|1833.5|1838.8|1832.8|1839.5|1833.5|1838.8|1832.8|11
1583494800000|2020-03-06 11:40:00|1839.3|1833.3|1840.5|1834.5|1840.5|1834.5|1839.3|1833.3|7
1583495100000|2020-03-06 11:45:00|1840.8|1834.8|1841.8|1835.8|1842|1836|1840.8|1834.8|4
1583495400000|2020-03-06 11:50:00|1842|1836|1840.8|1834.8|1842.3|1836.3|1840.3|1834.3|10
1583495700000|2020-03-06 11:55:00|1840.5|1834.5|1839.3|1833.3|1840.5|1834.5|1839|1833|7
1583496000000|2020-03-06 12:00:00|1839.5|1833.5|1839|1833|1839.5|1833.5|1838.8|1832.8|7
1583496300000|2020-03-06 12:05:00|1838.8|1832.8|1840.8|1834.8|1840.8|1834.8|1838|1832|8
1583496600000|2020-03-06 12:10:00|1840.5|1834.5|1839.5|1833.5|1840.5|1834.5|1839.3|1833.3|7
1583496900000|2020-03-06 12:15:00|1839.3|1833.3|1839.5|1833.5|1839.5|1833.5|1839.3|1833.3|2
1583497200000|2020-03-06 12:20:00|1839.8|1833.8|1839.8|1833.8|1840|1834|1839.8|1833.8|5
1583497800000|2020-03-06 12:30:00|1840|1834|1840.8|1834.8|1841|1835|1840|1834|4
1583498100000|2020-03-06 12:35:00|1841|1835|1841|1835|1842|1836|1840.5|1834.5|9
1583498400000|2020-03-06 12:40:00|1841.3|1835.3|1840.3|1834.3|1841.3|1835.3|1840.3|1834.3|7
1583498700000|2020-03-06 12:45:00|1840.5|1834.5|1841|1835|1841.5|1835.5|1840.3|1834.3|8
1583499000000|2020-03-06 12:50:00|1840.8|1834.8|1839.8|1833.8|1841.8|1835.8|1839.8|1833.8|15
1583499300000|2020-03-06 12:55:00|1840|1834|1841|1835|1843|1837|1840|1834|24
1583499600000|2020-03-06 13:00:00|1840.8|1834.8|1840.5|1834.5|1841.3|1835.3|1840|1834|24
1583499900000|2020-03-06 13:05:00|1840.3|1834.3|1839.5|1833.5|1840.3|1834.3|1838.5|1832.5|23
1583500200000|2020-03-06 13:10:00|1839.8|1833.8|1839.8|1833.8|1840|1834|1839.3|1833.3|6
1583500500000|2020-03-06 13:15:00|1839.5|1833.5|1841.8|1835.8|1841.8|1835.8|1839|1833|12
1583500800000|2020-03-06 13:20:00|1842.8|1836.8|1840.8|1834.8|1843|1837|1840.5|1834.5|13
1583501100000|2020-03-06 13:25:00|1841.3|1835.3|1842.3|1836.3|1844|1838|1841.3|1835.3|22
1583501400000|2020-03-06 13:30:00|1842.5|1836.5|1844.5|1838.5|1844.5|1838.5|1842.5|1836.5|11
1583501700000|2020-03-06 13:35:00|1844.3|1838.3|1844.5|1838.5|1844.5|1838.5|1842.3|1836.3|7
1583502000000|2020-03-06 13:40:00|1844.3|1838.3|1843.9|1837.9|1844.5|1838.5|1843.5|1837.5|14
1583502300000|2020-03-06 13:45:00|1843.4|1837.4|1846.9|1840.9|1847.9|1841.9|1842.9|1836.9|18
1583502600000|2020-03-06 13:50:00|1847.1|1841.1|1847.1|1841.1|1847.9|1841.9|1846.4|1840.4|25
1583502900000|2020-03-06 13:55:00|1846.9|1840.9|1847.9|1841.9|1847.9|1841.9|1844.4|1838.4|37
1583503200000|2020-03-06 14:00:00|1847.1|1841.1|1845.1|1839.1|1847.1|1841.1|1845.1|1839.1|11
1583503500000|2020-03-06 14:05:00|1844.6|1838.6|1836.9|1830.9|1844.9|1838.9|1836.6|1830.6|49
1583503800000|2020-03-06 14:10:00|1837.1|1831.1|1841.4|1835.4|1841.4|1835.4|1836.9|1830.9|36
1583504100000|2020-03-06 14:15:00|1840.9|1834.9|1840.4|1834.4|1841.9|1835.9|1839.9|1833.9|22
1583504400000|2020-03-06 14:20:00|1840.6|1834.6|1839.9|1833.9|1841.1|1835.1|1839.9|1833.9|11
1583504700000|2020-03-06 14:25:00|1840.1|1834.1|1841.5|1835.5|1842.9|1836.9|1840.1|1834.1|14
1583505000000|2020-03-06 14:30:00|1840.8|1834.8|1841.5|1835.5|1842|1836|1840.3|1834.3|26
1583505300000|2020-03-06 14:35:00|1841.3|1835.3|1839.5|1833.5|1841.3|1835.3|1837.3|1831.3|20
1583505600000|2020-03-06 14:40:00|1839.3|1833.3|1835|1829|1839.3|1833.3|1835|1829|16
1583505900000|2020-03-06 14:45:00|1835.3|1829.3|1835|1829|1836|1830|1834.5|1828.5|24
1583506200000|2020-03-06 14:50:00|1834.8|1828.8|1831.8|1825.8|1834.8|1828.8|1830.8|1824.8|23
1583506500000|2020-03-06 14:55:00|1832|1826|1833.8|1827.8|1834|1828|1830.3|1824.3|23
1583506800000|2020-03-06 15:00:00|1833.5|1827.5|1833|1827|1836.5|1830.5|1832.3|1826.3|36
1583507100000|2020-03-06 15:05:00|1833.3|1827.3|1832.3|1826.3|1833.3|1827.3|1832.3|1826.3|19
1583507400000|2020-03-06 15:10:00|1832|1826|1831.8|1825.8|1832|1826|1829.5|1823.5|28
1583507700000|2020-03-06 15:15:00|1832|1826|1831.8|1825.8|1832.3|1826.3|1831.8|1825.8|9
1583508000000|2020-03-06 15:20:00|1832|1826|1834.5|1828.5|1834.8|1828.8|1832|1826|22
1583508300000|2020-03-06 15:25:00|1834.8|1828.8|1839|1833|1841.3|1835.3|1834.8|1828.8|46
1583508600000|2020-03-06 15:30:00|1839.3|1833.3|1850.3|1844.3|1850.3|1844.3|1839.3|1833.3|55
1583508900000|2020-03-06 15:35:00|1850|1844|1847|1841|1850.3|1844.3|1846.5|1840.5|32
1583509200000|2020-03-06 15:40:00|1847.3|1841.3|1847|1841|1849|1843|1845|1839|30
1583509500000|2020-03-06 15:45:00|1846.5|1840.5|1845|1839|1846.8|1840.8|1844|1838|29
1583509800000|2020-03-06 15:50:00|1845.5|1839.5|1849|1843|1849|1843|1845.3|1839.3|15
1583510100000|2020-03-06 15:55:00|1849.3|1843.3|1858.8|1852.8|1858.8|1852.8|1849.3|1843.3|64
1583510400000|2020-03-06 16:00:00|1859.3|1853.3|1861|1855|1861.1|1855.1|1858|1852|41
1583510700000|2020-03-06 16:05:00|1860.8|1854.8|1865.5|1859.5|1866.3|1860.3|1858.3|1852.3|37
1583511000000|2020-03-06 16:10:00|1866|1860|1853.3|1847.3|1866|1860|1852.5|1846.5|43
1583511300000|2020-03-06 16:15:00|1854.5|1848.5|1853.8|1847.8|1861|1855|1853.5|1847.5|67
1583511600000|2020-03-06 16:20:00|1854|1848|1849.5|1843.5|1857|1851|1849.5|1843.5|60
1583511900000|2020-03-06 16:25:00|1849.8|1843.8|1847.3|1841.3|1850.5|1844.5|1847.3|1841.3|20
1583512200000|2020-03-06 16:30:00|1847.5|1841.5|1842.5|1836.5|1847.8|1841.8|1842|1836|34
1583512500000|2020-03-06 16:35:00|1842.3|1836.3|1841.8|1835.8|1842.8|1836.8|1841.3|1835.3|23
1583512800000|2020-03-06 16:40:00|1841.5|1835.5|1841.5|1835.5|1842|1836|1840.8|1834.8|14
1583513100000|2020-03-06 16:45:00|1841.8|1835.8|1839.3|1833.3|1841.8|1835.8|1839.3|1833.3|10
1583513400000|2020-03-06 16:50:00|1839.5|1833.5|1843.5|1837.5|1843.5|1837.5|1838.5|1832.5|28
1583513700000|2020-03-06 16:55:00|1843|1837|1842.5|1836.5|1843.8|1837.8|1842.3|1836.3|6
1583514000000|2020-03-06 17:00:00|1842.8|1836.8|1842.5|1836.5|1843|1837|1840.8|1834.8|19
1583514300000|2020-03-06 17:05:00|1842.3|1836.3|1839.5|1833.5|1842.5|1836.5|1839.5|1833.5|12
1583514600000|2020-03-06 17:10:00|1838.5|1832.5|1838.8|1832.8|1839|1833|1837.8|1831.8|16
1583514900000|2020-03-06 17:15:00|1839.3|1833.3|1840|1834|1840|1834|1838.8|1832.8|7
1583515200000|2020-03-06 17:20:00|1840.3|1834.3|1840.5|1834.5|1840.5|1834.5|1839.5|1833.5|15
1583515500000|2020-03-06 17:25:00|1840.8|1834.8|1837|1831|1840.8|1834.8|1837|1831|10
1583515800000|2020-03-06 17:30:00|1837.3|1831.3|1839.3|1833.3|1840|1834|1837.3|1831.3|24
1583516100000|2020-03-06 17:35:00|1839|1833|1839|1833|1839.8|1833.8|1838|1832|12
1583516400000|2020-03-06 17:40:00|1838.3|1832.3|1839.8|1833.8|1840|1834|1838.3|1832.3|9
1583516700000|2020-03-06 17:45:00|1839.5|1833.5|1839.8|1833.8|1839.8|1833.8|1839.5|1833.5|2
1583517000000|2020-03-06 17:50:00|1840|1834|1845.8|1839.8|1848|1842|1840|1834|23
1583517300000|2020-03-06 17:55:00|1845.9|1839.9|1845.9|1839.9|1847.4|1841.4|1845.4|1839.4|12
1583715600000|2020-03-09 01:00:00|1847|1835.8|1824.6|1818.6|1847|1835.8|1819.4|1813.4|36
1583715900000|2020-03-09 01:05:00|1825.1|1819.1|1822.1|1816.1|1827.1|1821.1|1822.1|1816.1|63
1583716200000|2020-03-09 01:10:00|1822.4|1816.4|1822.9|1816.9|1824.1|1818.1|1820.6|1814.6|48
1583716500000|2020-03-09 01:15:00|1822.6|1816.6|1822.1|1816.1|1823.9|1817.9|1820.6|1814.6|27
1583716800000|2020-03-09 01:20:00|1822.4|1816.4|1825.4|1819.4|1825.4|1819.4|1821.4|1815.4|36
1583717100000|2020-03-09 01:25:00|1825.1|1819.1|1823.6|1817.6|1825.1|1819.1|1821.4|1815.4|33
1583717400000|2020-03-09 01:30:00|1822.9|1816.9|1820.1|1814.1|1822.9|1816.9|1818.4|1812.4|29
1583717700000|2020-03-09 01:35:00|1821.6|1815.6|1826.6|1820.6|1826.9|1820.9|1818.9|1812.9|34
1583718000000|2020-03-09 01:40:00|1825.9|1819.9|1823.6|1817.6|1827.1|1821.1|1823.6|1817.6|27
1583718300000|2020-03-09 01:45:00|1823.4|1817.4|1824.9|1818.9|1825.1|1819.1|1822.9|1816.9|41
1583718600000|2020-03-09 01:50:00|1826.1|1820.1|1822.3|1816.3|1827.3|1821.3|1822.3|1816.3|40
1583718900000|2020-03-09 01:55:00|1822.4|1816.4|1824|1818|1824.1|1818.1|1821.4|1815.4|14
1583719200000|2020-03-09 02:00:00|1824.1|1818.1|1824|1818|1824.8|1818.8|1824|1818|11
1583719500000|2020-03-09 02:05:00|1823.9|1817.9|1824.4|1818.4|1825.1|1819.1|1823.4|1817.4|18
1583719800000|2020-03-09 02:10:00|1824.1|1818.1|1825.1|1819.1|1826.6|1820.6|1823.6|1817.6|18
1583720100000|2020-03-09 02:15:00|1826.1|1820.1|1824.4|1818.4|1826.4|1820.4|1824.1|1818.1|7
1583721000000|2020-03-09 02:30:00|1824.1|1818.1|1822.9|1816.9|1824.1|1818.1|1822.6|1816.6|10
1583721600000|2020-03-09 02:40:00|1823.4|1817.4|1822.6|1816.6|1823.6|1817.6|1822.6|1816.6|6
1583722200000|2020-03-09 02:50:00|1822.3|1816.3|1822.5|1816.5|1822.5|1816.5|1822|1816|5
1583722500000|2020-03-09 02:55:00|1822.6|1816.6|1822.9|1816.9|1823.9|1817.9|1822.6|1816.6|7
1583722800000|2020-03-09 03:00:00|1823.4|1817.4|1822.9|1816.9|1823.4|1817.4|1821.9|1815.9|17
1583723100000|2020-03-09 03:05:00|1823.1|1817.1|1824.6|1818.6|1825.4|1819.4|1822.9|1816.9|42
1583723400000|2020-03-09 03:10:00|1824.9|1818.9|1827.9|1821.9|1828.9|1822.9|1824.6|1818.6|26
1583723700000|2020-03-09 03:15:00|1828.1|1822.1|1827.9|1821.9|1828.1|1822.1|1826.9|1820.9|8
1583724000000|2020-03-09 03:20:00|1828.4|1822.4|1831.6|1825.6|1832.9|1826.9|1828.4|1822.4|35
1583724300000|2020-03-09 03:25:00|1831.9|1825.9|1828.6|1822.6|1832.6|1826.6|1828.6|1822.6|22
1583724600000|2020-03-09 03:30:00|1828.4|1822.4|1825.6|1819.6|1828.4|1822.4|1825.6|1819.6|6
1583724900000|2020-03-09 03:35:00|1825.1|1819.1|1824.1|1818.1|1825.1|1819.1|1823.9|1817.9|9
1583725200000|2020-03-09 03:40:00|1823.9|1817.9|1823.6|1817.6|1823.9|1817.9|1823.6|1817.6|2
1583725500000|2020-03-09 03:45:00|1823.9|1817.9|1825.1|1819.1|1825.9|1819.9|1823.9|1817.9|4
1583726100000|2020-03-09 03:55:00|1824.6|1818.6|1824.6|1818.6|1824.6|1818.6|1824.6|1818.6|1
1583726400000|2020-03-09 04:00:00|1823.6|1817.6|1820.4|1814.4|1823.6|1817.6|1820.4|1814.4|9
1583726700000|2020-03-09 04:05:00|1820.1|1814.1|1819.9|1813.9|1820.1|1814.1|1819.6|1813.6|4
1583727000000|2020-03-09 04:10:00|1819.6|1813.6|1819.6|1813.6|1819.9|1813.9|1818.6|1812.6|6
1583727300000|2020-03-09 04:15:00|1819.1|1813.1|1818.4|1812.4|1819.1|1813.1|1818.4|1812.4|5
1583727600000|2020-03-09 04:20:00|1818.6|1812.6|1818.6|1812.6|1818.6|1812.6|1818.6|1812.6|1
1583727900000|2020-03-09 04:25:00|1818.4|1812.4|1817.6|1811.6|1818.4|1812.4|1817.4|1811.4|6
1583728200000|2020-03-09 04:30:00|1817.9|1811.9|1817.9|1811.9|1817.9|1811.9|1817.9|1811.9|1
1583728500000|2020-03-09 04:35:00|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1
1583728800000|2020-03-09 04:40:00|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1
1583730000000|2020-03-09 05:00:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.6|1810.6|4
1583730300000|2020-03-09 05:05:00|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1
1583730600000|2020-03-09 05:10:00|1816.9|1810.9|1817.9|1811.9|1818.1|1812.1|1816.9|1810.9|12
1583730900000|2020-03-09 05:15:00|1818.4|1812.4|1818.6|1812.6|1818.6|1812.6|1818.4|1812.4|2
1583731200000|2020-03-09 05:20:00|1818.9|1812.9|1820.1|1814.1|1820.4|1814.4|1818.9|1812.9|9
1583731500000|2020-03-09 05:25:00|1819.9|1813.9|1819.9|1813.9|1819.9|1813.9|1819.9|1813.9|1
1583731800000|2020-03-09 05:30:00|1819.6|1813.6|1821.9|1815.9|1822.9|1816.9|1819.4|1813.4|40
1583732100000|2020-03-09 05:35:00|1821.6|1815.6|1822.9|1816.9|1823.1|1817.1|1820.4|1814.4|11
1583732400000|2020-03-09 05:40:00|1823.1|1817.1|1823.4|1817.4|1824.4|1818.4|1822.9|1816.9|21
1583732700000|2020-03-09 05:45:00|1823.6|1817.6|1825.9|1819.9|1825.9|1819.9|1823.6|1817.6|11
1583733000000|2020-03-09 05:50:00|1825.6|1819.6|1826.9|1820.9|1827.6|1821.6|1824.9|1818.9|32
1583733300000|2020-03-09 05:55:00|1826.4|1820.4|1825.6|1819.6|1827.1|1821.1|1825.1|1819.1|21
1583733600000|2020-03-09 06:00:00|1825.1|1819.1|1825.1|1819.1|1825.9|1819.9|1824.6|1818.6|28
1583733900000|2020-03-09 06:05:00|1825.4|1819.4|1823.4|1817.4|1825.6|1819.6|1823.4|1817.4|21
1583734200000|2020-03-09 06:10:00|1823.6|1817.6|1823.9|1817.9|1823.9|1817.9|1823.6|1817.6|2
1583734500000|2020-03-09 06:15:00|1824.4|1818.4|1824.9|1818.9|1825.1|1819.1|1824.4|1818.4|7
1583734800000|2020-03-09 06:20:00|1825.4|1819.4|1825.9|1819.9|1826.6|1820.6|1825.4|1819.4|5
1583735100000|2020-03-09 06:25:00|1825.6|1819.6|1824.9|1818.9|1825.6|1819.6|1824.6|1818.6|6
1583735400000|2020-03-09 06:30:00|1824.6|1818.6|1821.1|1815.1|1824.6|1818.6|1821.1|1815.1|19
1583735700000|2020-03-09 06:35:00|1821.9|1815.9|1819.4|1813.4|1821.9|1815.9|1818.9|1812.9|27
1583736000000|2020-03-09 06:40:00|1819.6|1813.6|1820.6|1814.6|1820.6|1814.6|1819.1|1813.1|6
1583736300000|2020-03-09 06:45:00|1820.4|1814.4|1823.1|1817.1|1823.9|1817.9|1820.4|1814.4|37
1583736600000|2020-03-09 06:50:00|1823.4|1817.4|1820.6|1814.6|1823.6|1817.6|1820.4|1814.4|11
1583736900000|2020-03-09 06:55:00|1820.4|1814.4|1817.1|1811.1|1820.4|1814.4|1817.1|1811.1|36
1583737200000|2020-03-09 07:00:00|1816.6|1810.6|1817.4|1811.4|1817.6|1811.6|1816.6|1810.6|8
1583737500000|2020-03-09 07:05:00|1816.6|1810.6|1816.9|1810.9|1817.4|1811.4|1816.4|1810.4|6
1583737800000|2020-03-09 07:10:00|1816.6|1810.6|1816.9|1810.9|1817.6|1811.6|1816.6|1810.6|11
1583738100000|2020-03-09 07:15:00|1817.1|1811.1|1819.1|1813.1|1819.9|1813.9|1817.1|1811.1|35
1583738400000|2020-03-09 07:20:00|1818.9|1812.9|1815.6|1809.6|1818.9|1812.9|1815.6|1809.6|16
1583738700000|2020-03-09 07:25:00|1815.9|1809.9|1816.6|1810.6|1816.9|1810.9|1814.4|1808.4|23
1583739000000|2020-03-09 07:30:00|1816.9|1810.9|1814.6|1808.6|1817.1|1811.1|1814.6|1808.6|17
1583739300000|2020-03-09 07:35:00|1814.4|1808.4|1814.9|1808.9|1815.4|1809.4|1814.4|1808.4|21
1583739600000|2020-03-09 07:40:00|1815.1|1809.1|1813.6|1807.6|1815.4|1809.4|1813.6|1807.6|28
1583739900000|2020-03-09 07:45:00|1813.4|1807.4|1813.4|1807.4|1814.4|1808.4|1813.4|1807.4|7
1583740200000|2020-03-09 07:50:00|1814.1|1808.1|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|13
1583740500000|2020-03-09 07:55:00|1813.8|1807.8|1812.3|1806.3|1813.8|1807.8|1811.5|1805.5|48
1583740800000|2020-03-09 08:00:00|1812|1806|1813.3|1807.3|1814.3|1808.3|1812|1806|22
1583741100000|2020-03-09 08:05:00|1813.5|1807.5|1818.5|1812.5|1822|1816|1813|1807|43
1583741400000|2020-03-09 08:10:00|1818.3|1812.3|1814.3|1808.3|1818.5|1812.5|1813.8|1807.8|29
1583741700000|2020-03-09 08:15:00|1814|1808|1816.5|1810.5|1816.8|1810.8|1814|1808|26
1583742000000|2020-03-09 08:20:00|1815.8|1809.8|1812.3|1806.3|1815.8|1809.8|1812|1806|20
1583742300000|2020-03-09 08:25:00|1812|1806|1811|1805|1814|1808|1810.5|1804.5|29
1583742600000|2020-03-09 08:30:00|1810.8|1804.8|1810|1804|1810.8|1804.8|1809|1803|18
1583742900000|2020-03-09 08:35:00|1809.8|1803.8|1811.3|1805.3|1811.3|1805.3|1807.3|1801.3|27
1583743200000|2020-03-09 08:40:00|1811.5|1805.5|1812.5|1806.5|1812.8|1806.8|1811|1805|28
1583743500000|2020-03-09 08:45:00|1812.8|1806.8|1814.3|1808.3|1814.5|1808.5|1812.5|1806.5|17
1583743800000|2020-03-09 08:50:00|1814|1808|1811.5|1805.5|1814|1808|1810.3|1804.3|28
1583744100000|2020-03-09 08:55:00|1811.3|1805.3|1809.3|1803.3|1811.3|1805.3|1808.5|1802.5|22
1583744400000|2020-03-09 09:00:00|1809|1803|1809.8|1803.8|1811.3|1805.3|1806.8|1800.8|34
1583744700000|2020-03-09 09:05:00|1809.5|1803.5|1810.8|1804.8|1811.3|1805.3|1809.3|1803.3|28
1583745000000|2020-03-09 09:10:00|1810.5|1804.5|1811.8|1805.8|1811.8|1805.8|1810|1804|26
1583745300000|2020-03-09 09:15:00|1811.5|1805.5|1813.8|1807.8|1814.5|1808.5|1810.3|1804.3|43
1583745600000|2020-03-09 09:20:00|1814|1808|1813.8|1807.8|1815.8|1809.8|1813.5|1807.5|174
1583745900000|2020-03-09 09:25:00|1813.5|1807.5|1813.5|1807.5|1813.8|1807.8|1813|1807|12
1583746200000|2020-03-09 09:30:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1812.3|1806.3|8
1583746500000|2020-03-09 09:35:00|1814|1808|1814|1808|1814|1808|1812.3|1806.3|18
1583746800000|2020-03-09 09:40:00|1813.8|1807.8|1814.3|1808.3|1815.8|1809.8|1813.8|1807.8|16
1583747100000|2020-03-09 09:45:00|1814.5|1808.5|1812.5|1806.5|1814.5|1808.5|1811.3|1805.3|19
1583747400000|2020-03-09 09:50:00|1812.3|1806.3|1812|1806|1812.3|1806.3|1811.8|1805.8|10
1583747700000|2020-03-09 09:55:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1583748000000|2020-03-09 10:00:00|1811|1805|1810.3|1804.3|1811.3|1805.3|1809.3|1803.3|22
1583748300000|2020-03-09 10:05:00|1810|1804|1807.5|1801.5|1810|1804|1807.5|1801.5|16
1583748600000|2020-03-09 10:10:00|1807.3|1801.3|1807.8|1801.8|1809|1803|1807.3|1801.3|20
1583748900000|2020-03-09 10:15:00|1807|1801|1805.3|1799.3|1807|1801|1805.3|1799.3|22
1583749200000|2020-03-09 10:20:00|1805|1799|1807.8|1801.8|1808|1802|1804.3|1798.3|23
1583749500000|2020-03-09 10:25:00|1808|1802|1809.8|1803.8|1810.3|1804.3|1807.5|1801.5|34
1583749800000|2020-03-09 10:30:00|1810.3|1804.3|1810|1804|1811|1805|1809|1803|44
1583750100000|2020-03-09 10:35:00|1809.8|1803.8|1807.3|1801.3|1810.5|1804.5|1807.3|1801.3|17
1583750400000|2020-03-09 10:40:00|1807.5|1801.5|1808.5|1802.5|1809|1803|1807.5|1801.5|10
1583750700000|2020-03-09 10:45:00|1808.3|1802.3|1809.5|1803.5|1809.5|1803.5|1808.3|1802.3|3
1583751000000|2020-03-09 10:50:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1807.8|1801.8|19
1583751300000|2020-03-09 10:55:00|1808.5|1802.5|1808.3|1802.3|1809|1803|1808|1802|10
1583751600000|2020-03-09 11:00:00|1808|1802|1807.3|1801.3|1808.3|1802.3|1807.3|1801.3|5
1583751900000|2020-03-09 11:05:00|1807|1801|1804.8|1798.8|1807|1801|1804.5|1798.5|20
1583752200000|2020-03-09 11:10:00|1804.5|1798.5|1805.8|1799.8|1805.8|1799.8|1804.3|1798.3|19
1583752500000|2020-03-09 11:15:00|1805.5|1799.5|1806|1800|1806.5|1800.5|1805.3|1799.3|10
1583752800000|2020-03-09 11:20:00|1805.8|1799.8|1806|1800|1806.3|1800.3|1805.3|1799.3|6
1583753100000|2020-03-09 11:25:00|1806.3|1800.3|1807|1801|1807|1801|1805.8|1799.8|11
1583753400000|2020-03-09 11:30:00|1806.8|1800.8|1805.3|1799.3|1807.3|1801.3|1805.3|1799.3|14
1583753700000|2020-03-09 11:35:00|1804.8|1798.8|1805|1799|1805.3|1799.3|1804.5|1798.5|12
1583754000000|2020-03-09 11:40:00|1805.3|1799.3|1804.3|1798.3|1805.3|1799.3|1804.3|1798.3|21
1583754300000|2020-03-09 11:45:00|1804|1798|1805.3|1799.3|1805.3|1799.3|1804|1798|9
1583754600000|2020-03-09 11:50:00|1805.5|1799.5|1805.3|1799.3|1806.8|1800.8|1805.3|1799.3|22
1583754900000|2020-03-09 11:55:00|1805.5|1799.5|1805.3|1799.3|1805.5|1799.5|1804.3|1798.3|20
1583755200000|2020-03-09 12:00:00|1805.5|1799.5|1809|1803|1809|1803|1805.3|1799.3|16
1583755500000|2020-03-09 12:05:00|1808.8|1802.8|1807|1801|1808.8|1802.8|1806.5|1800.5|10
1583755800000|2020-03-09 12:10:00|1806.8|1800.8|1809.3|1803.3|1809.5|1803.5|1806.8|1800.8|9
1583756100000|2020-03-09 12:15:00|1809|1803|1813.3|1807.3|1814.3|1808.3|1809|1803|19
1583756400000|2020-03-09 12:20:00|1813.5|1807.5|1813.8|1807.8|1813.8|1807.8|1810.8|1804.8|25
1583756700000|2020-03-09 12:25:00|1813.5|1807.5|1813.8|1807.8|1814.3|1808.3|1811.3|1805.3|30
1583757000000|2020-03-09 12:30:00|1813.5|1807.5|1811.3|1805.3|1813.5|1807.5|1811|1805|26
1583757300000|2020-03-09 12:35:00|1811.5|1805.5|1812.8|1806.8|1813.8|1807.8|1811.5|1805.5|26
1583757600000|2020-03-09 12:40:00|1812.5|1806.5|1820.3|1814.3|1820.3|1814.3|1812|1806|48
1583757900000|2020-03-09 12:45:00|1820|1814|1814.3|1808.3|1820.3|1814.3|1813.8|1807.8|43
1583758200000|2020-03-09 12:50:00|1814.8|1808.8|1817.3|1811.3|1818.3|1812.3|1814.8|1808.8|32
1583758500000|2020-03-09 12:55:00|1817.5|1811.5|1813.3|1807.3|1818.3|1812.3|1812.3|1806.3|39
1583758800000|2020-03-09 13:00:00|1813|1807|1813.8|1807.8|1815.8|1809.8|1812|1806|43
1583759100000|2020-03-09 13:05:00|1813.5|1807.5|1815.8|1809.8|1818.8|1812.8|1813.3|1807.3|53
1583759400000|2020-03-09 13:10:00|1815|1809|1816.8|1810.8|1816.8|1810.8|1815|1809|43
1583759700000|2020-03-09 13:15:00|1817|1811|1815.3|1809.3|1817|1811|1815.3|1809.3|11
1583760000000|2020-03-09 13:20:00|1815|1809|1815.8|1809.8|1816.3|1810.3|1813|1807|37
1583760300000|2020-03-09 13:25:00|1816|1810|1813.1|1807.1|1816|1810|1813|1807|17
1583760600000|2020-03-09 13:30:00|1812.9|1806.9|1813.9|1807.9|1816.4|1810.4|1811.6|1805.6|26
1583760900000|2020-03-09 13:35:00|1814.4|1808.4|1809.4|1803.4|1814.4|1808.4|1808.6|1802.6|20
1583761200000|2020-03-09 13:40:00|1809.1|1803.1|1807.1|1801.1|1809.4|1803.4|1806.1|1800.1|21
1583761500000|2020-03-09 13:45:00|1807.4|1801.4|1808.9|1802.9|1811.4|1805.4|1807.4|1801.4|20
1583761800000|2020-03-09 13:50:00|1809.4|1803.4|1813.1|1807.1|1814.6|1808.6|1809.4|1803.4|41
1583762100000|2020-03-09 13:55:00|1812.9|1806.9|1814.4|1808.4|1814.4|1808.4|1810.4|1804.4|31
1583762400000|2020-03-09 14:00:00|1813.9|1807.9|1811.6|1805.6|1815.6|1809.6|1810.6|1804.6|25
1583762700000|2020-03-09 14:05:00|1811.1|1805.1|1819.9|1813.9|1819.9|1813.9|1811.1|1805.1|38
1583763000000|2020-03-09 14:10:00|1820.1|1814.1|1826.4|1820.4|1828.6|1822.6|1818.1|1812.1|49
1583763300000|2020-03-09 14:15:00|1826.1|1820.1|1822.1|1816.1|1827.6|1821.6|1822.1|1816.1|29
1583763600000|2020-03-09 14:20:00|1821.9|1815.9|1821.6|1815.6|1823.1|1817.1|1818.9|1812.9|30
1583763900000|2020-03-09 14:25:00|1821.9|1815.9|1819.4|1813.4|1821.9|1815.9|1818.4|1812.4|24
1583764200000|2020-03-09 14:30:00|1818.9|1812.9|1823.4|1817.4|1823.6|1817.6|1817.4|1811.4|24
1583764500000|2020-03-09 14:35:00|1822.6|1816.6|1820.1|1814.1|1822.6|1816.6|1818.1|1812.1|12
1583764800000|2020-03-09 14:40:00|1820.9|1814.9|1818.1|1812.1|1823.4|1817.4|1817.6|1811.6|26
1583765100000|2020-03-09 14:45:00|1817.9|1811.9|1821.1|1815.1|1821.1|1815.1|1817.9|1811.9|17
1583765400000|2020-03-09 14:50:00|1820.3|1814.3|1817.6|1811.6|1820.3|1814.3|1817.4|1811.4|13
1583765700000|2020-03-09 14:55:00|1817.4|1811.4|1818.4|1812.4|1819.4|1813.4|1817.4|1811.4|15
1583766000000|2020-03-09 15:00:00|1818.6|1812.6|1814.4|1808.4|1818.9|1812.9|1814.4|1808.4|24
1583766300000|2020-03-09 15:05:00|1813.9|1807.9|1812.4|1806.4|1815.9|1809.9|1810.9|1804.9|34
1583766600000|2020-03-09 15:10:00|1812.6|1806.6|1814.9|1808.9|1817.4|1811.4|1812.6|1806.6|81
1583766900000|2020-03-09 15:15:00|1814.6|1808.6|1812.6|1806.6|1817.9|1811.9|1812.6|1806.6|39
1583767200000|2020-03-09 15:20:00|1812.9|1806.9|1809.6|1803.6|1813.9|1807.9|1809.1|1803.1|26
1583767500000|2020-03-09 15:25:00|1809.4|1803.4|1812.9|1806.9|1812.9|1806.9|1808.1|1802.1|32
1583767800000|2020-03-09 15:30:00|1812.4|1806.4|1812.1|1806.1|1812.6|1806.6|1810.1|1804.1|30
1583768100000|2020-03-09 15:35:00|1811.9|1805.9|1809.6|1803.6|1811.9|1805.9|1808.1|1802.1|24
1583768400000|2020-03-09 15:40:00|1809.4|1803.4|1809.4|1803.4|1811.6|1805.6|1809.1|1803.1|21
1583768700000|2020-03-09 15:45:00|1809.1|1803.1|1818.4|1812.4|1818.9|1812.9|1808.9|1802.9|52
1583769000000|2020-03-09 15:50:00|1818.1|1812.1|1825.9|1819.9|1825.9|1819.9|1818.1|1812.1|43
1583769300000|2020-03-09 15:55:00|1825.6|1819.6|1830.4|1824.4|1830.4|1824.4|1823.1|1817.1|32
1583769600000|2020-03-09 16:00:00|1829.9|1823.9|1823.6|1817.6|1832.9|1826.9|1823.6|1817.6|40
1583769900000|2020-03-09 16:05:00|1823.4|1817.4|1836.4|1830.4|1836.4|1830.4|1823.1|1817.1|35
1583770200000|2020-03-09 16:10:00|1836.1|1830.1|1829.6|1823.6|1837.6|1831.6|1828.9|1822.9|42
1583770500000|2020-03-09 16:15:00|1828.9|1822.9|1805.3|1799.3|1828.9|1822.9|1805|1799|114
1583770800000|2020-03-09 16:20:00|1805.4|1799.4|1804.6|1798.6|1809.6|1803.6|1803.1|1797.1|107
1583771100000|2020-03-09 16:25:00|1803.6|1797.6|1803.9|1797.9|1806.6|1800.6|1803.4|1797.4|35
1583771400000|2020-03-09 16:30:00|1803.4|1797.4|1805.1|1799.1|1806.6|1800.6|1802.9|1796.9|36
1583771700000|2020-03-09 16:35:00|1805.4|1799.4|1806.6|1800.6|1806.6|1800.6|1803.1|1797.1|44
1583772000000|2020-03-09 16:40:00|1806.4|1800.4|1810.4|1804.4|1810.4|1804.4|1806.1|1800.1|33
1583772300000|2020-03-09 16:45:00|1809.1|1803.1|1808.9|1802.9|1809.1|1803.1|1807.9|1801.9|14
1583772600000|2020-03-09 16:50:00|1809.1|1803.1|1809.6|1803.6|1810.9|1804.9|1809.1|1803.1|10
1583772900000|2020-03-09 16:55:00|1810.4|1804.4|1810.5|1804.5|1810.6|1804.6|1809.4|1803.4|13
1583773200000|2020-03-09 17:00:00|1810.3|1804.3|1814|1808|1814.3|1808.3|1809|1803|28
1583773500000|2020-03-09 17:05:00|1813.8|1807.8|1817.8|1811.8|1818.1|1812.1|1812.4|1806.4|31
1583773800000|2020-03-09 17:10:00|1818.1|1812.1|1815|1809|1818.8|1812.8|1814.8|1808.8|10
1583774100000|2020-03-09 17:15:00|1814.6|1808.6|1812.4|1806.4|1814.6|1808.6|1812.4|1806.4|5
1583774400000|2020-03-09 17:20:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1
1583774700000|2020-03-09 17:25:00|1811.9|1805.9|1812.4|1806.4|1812.8|1806.8|1811.9|1805.9|3
1583775300000|2020-03-09 17:35:00|1812.8|1806.8|1813.4|1807.4|1813.5|1807.5|1812.8|1806.8|5
1583775600000|2020-03-09 17:40:00|1812.1|1806.1|1809.8|1803.8|1812.1|1806.1|1809.6|1803.6|10
1583775900000|2020-03-09 17:45:00|1809.9|1803.9|1811.6|1805.6|1811.6|1805.6|1809.8|1803.8|6
1583776200000|2020-03-09 17:50:00|1811|1805|1809.6|1803.6|1811|1805|1809.3|1803.3|11
1583776500000|2020-03-09 17:55:00|1809.3|1803.3|1809.5|1803.5|1809.8|1803.8|1809.3|1803.3|6
1583802000000|2020-03-10 01:00:00|1814.3|1803|1819.6|1813.6|1819.6|1813.6|1814.3|1803|10
1583802300000|2020-03-10 01:05:00|1819.3|1813.3|1820.5|1814.5|1821|1815|1817.8|1811.8|98
1583802600000|2020-03-10 01:10:00|1820.3|1814.3|1818.5|1812.5|1820.5|1814.5|1817.6|1811.6|69
1583802900000|2020-03-10 01:15:00|1818.8|1812.8|1821|1815|1821|1815|1818.4|1812.4|29
1583803200000|2020-03-10 01:20:00|1820.9|1814.9|1823|1817|1823|1817|1820.6|1814.6|11
1583803500000|2020-03-10 01:25:00|1823.1|1817.1|1825.8|1819.8|1826.6|1820.6|1823.1|1817.1|17
1583803800000|2020-03-10 01:30:00|1826|1820|1826|1820|1827.8|1821.8|1825.5|1819.5|24
1583804100000|2020-03-10 01:35:00|1826.3|1820.3|1825.6|1819.6|1826.3|1820.3|1824.3|1818.3|19
1583804400000|2020-03-10 01:40:00|1825.8|1819.8|1825.4|1819.4|1826.6|1820.6|1825.4|1819.4|8
1583804700000|2020-03-10 01:45:00|1825.5|1819.5|1824.5|1818.5|1825.6|1819.6|1824.3|1818.3|9
1583805000000|2020-03-10 01:50:00|1824.8|1818.8|1824.3|1818.3|1825|1819|1824.3|1818.3|8
1583805300000|2020-03-10 01:55:00|1824|1818|1823.1|1817.1|1824|1818|1823.1|1817.1|4
1583805600000|2020-03-10 02:00:00|1823|1817|1823|1817|1823|1817|1823|1817|1
1583805900000|2020-03-10 02:05:00|1822.9|1816.9|1823.4|1817.4|1823.4|1817.4|1822.9|1816.9|6
1583806200000|2020-03-10 02:10:00|1823.3|1817.3|1821.8|1815.8|1823.3|1817.3|1821.8|1815.8|11
1583806500000|2020-03-10 02:15:00|1822|1816|1825.3|1819.3|1825.5|1819.5|1822|1816|10
1583806800000|2020-03-10 02:20:00|1825|1819|1823|1817|1825.8|1819.8|1822.9|1816.9|23
1583807100000|2020-03-10 02:25:00|1823.3|1817.3|1822.5|1816.5|1824.8|1818.8|1821.6|1815.6|19
1583807400000|2020-03-10 02:30:00|1822.3|1816.3|1820.8|1814.8|1823.9|1817.9|1820.8|1814.8|16
1583807700000|2020-03-10 02:35:00|1820.5|1814.5|1822.4|1816.4|1822.9|1816.9|1819.9|1813.9|25
1583808000000|2020-03-10 02:40:00|1822.1|1816.1|1822.6|1816.6|1823.3|1817.3|1821.9|1815.9|15
1583808300000|2020-03-10 02:45:00|1822.3|1816.3|1822.8|1816.8|1823.9|1817.9|1822.3|1816.3|24
1583808600000|2020-03-10 02:50:00|1822.3|1816.3|1822.6|1816.6|1823.4|1817.4|1822.3|1816.3|10
1583808900000|2020-03-10 02:55:00|1822.8|1816.8|1822.5|1816.5|1823.5|1817.5|1822.5|1816.5|13
1583809200000|2020-03-10 03:00:00|1822.4|1816.4|1822.5|1816.5|1822.6|1816.6|1822.4|1816.4|6
1583809500000|2020-03-10 03:05:00|1822.4|1816.4|1821.5|1815.5|1822.4|1816.4|1821.3|1815.3|6
1583809800000|2020-03-10 03:10:00|1821.3|1815.3|1821.1|1815.1|1821.3|1815.3|1820.5|1814.5|11
1583810100000|2020-03-10 03:15:00|1822|1816|1824.1|1818.1|1824.1|1818.1|1821|1815|14
1583810400000|2020-03-10 03:20:00|1823.8|1817.8|1826|1820|1826.3|1820.3|1823.5|1817.5|19
1583810700000|2020-03-10 03:25:00|1825.9|1819.9|1826.3|1820.3|1826.3|1820.3|1825.9|1819.9|3
1583811000000|2020-03-10 03:30:00|1826.1|1820.1|1826.3|1820.3|1826.3|1820.3|1826.1|1820.1|2
1583811300000|2020-03-10 03:35:00|1826.4|1820.4|1827.9|1821.9|1827.9|1821.9|1826.4|1820.4|2
1583811600000|2020-03-10 03:40:00|1827.8|1821.8|1827.9|1821.9|1827.9|1821.9|1827.8|1821.8|2
1583812500000|2020-03-10 03:55:00|1827.8|1821.8|1827.8|1821.8|1827.8|1821.8|1827.8|1821.8|1
1583812800000|2020-03-10 04:00:00|1827.5|1821.5|1822.5|1816.5|1827.5|1821.5|1822.5|1816.5|11
1583813100000|2020-03-10 04:05:00|1822.6|1816.6|1822.6|1816.6|1822.6|1816.6|1822.1|1816.1|7
1583813400000|2020-03-10 04:10:00|1822.5|1816.5|1822.5|1816.5|1823.1|1817.1|1822.5|1816.5|5
1583813700000|2020-03-10 04:15:00|1822.9|1816.9|1821.8|1815.8|1822.9|1816.9|1821.5|1815.5|6
1583814000000|2020-03-10 04:20:00|1822|1816|1821.8|1815.8|1822|1816|1821.8|1815.8|3
1583814300000|2020-03-10 04:25:00|1822.1|1816.1|1821.1|1815.1|1822.1|1816.1|1821|1815|7
1583814600000|2020-03-10 04:30:00|1820.8|1814.8|1821.6|1815.6|1821.6|1815.6|1820.5|1814.5|5
1583814900000|2020-03-10 04:35:00|1821.8|1815.8|1822.1|1816.1|1822.4|1816.4|1821.8|1815.8|4
1583815200000|2020-03-10 04:40:00|1822.4|1816.4|1822.4|1816.4|1822.4|1816.4|1822.4|1816.4|1
1583815500000|2020-03-10 04:45:00|1823.4|1817.4|1824.8|1818.8|1824.8|1818.8|1823.4|1817.4|3
1583816400000|2020-03-10 05:00:00|1825|1819|1827.6|1821.6|1827.8|1821.8|1825|1819|8
1583816700000|2020-03-10 05:05:00|1828.1|1822.1|1826.5|1820.5|1829.1|1823.1|1826.5|1820.5|8
1583817000000|2020-03-10 05:10:00|1826.4|1820.4|1827|1821|1827|1821|1826.3|1820.3|6
1583817300000|2020-03-10 05:15:00|1827.4|1821.4|1827.6|1821.6|1827.6|1821.6|1827.1|1821.1|3
1583817600000|2020-03-10 05:20:00|1827.4|1821.4|1825.6|1819.6|1827.4|1821.4|1825.6|1819.6|12
1583817900000|2020-03-10 05:25:00|1826.1|1820.1|1826.8|1820.8|1828|1822|1825.9|1819.9|21
1583818200000|2020-03-10 05:30:00|1827|1821|1827.5|1821.5|1829.5|1823.5|1826.1|1820.1|38
1583818500000|2020-03-10 05:35:00|1827.4|1821.4|1827.8|1821.8|1829.9|1823.9|1827.4|1821.4|35
1583818800000|2020-03-10 05:40:00|1828|1822|1827.4|1821.4|1828.3|1822.3|1825.4|1819.4|16
1583819100000|2020-03-10 05:45:00|1828.1|1822.1|1827.3|1821.3|1828.1|1822.1|1826.9|1820.9|11
1583819400000|2020-03-10 05:50:00|1827.5|1821.5|1827.4|1821.4|1827.8|1821.8|1826.6|1820.6|17
1583819700000|2020-03-10 05:55:00|1827.3|1821.3|1829.1|1823.1|1830.5|1824.5|1827.3|1821.3|31
1583820000000|2020-03-10 06:00:00|1829.4|1823.4|1828.3|1822.3|1830.3|1824.3|1828.1|1822.1|22
1583820300000|2020-03-10 06:05:00|1828.1|1822.1|1829.9|1823.9|1829.9|1823.9|1828|1822|7
1583820600000|2020-03-10 06:10:00|1830.6|1824.6|1829.9|1823.9|1831.6|1825.6|1829.9|1823.9|11
1583820900000|2020-03-10 06:15:00|1829.4|1823.4|1827.4|1821.4|1829.5|1823.5|1827.4|1821.4|6
1583821200000|2020-03-10 06:20:00|1827.6|1821.6|1830.1|1824.1|1830.1|1824.1|1827.6|1821.6|13
1583821500000|2020-03-10 06:25:00|1829.9|1823.9|1831.3|1825.3|1831.5|1825.5|1829.9|1823.9|11
1583821800000|2020-03-10 06:30:00|1831.5|1825.5|1831.4|1825.4|1832|1826|1830.8|1824.8|24
1583822100000|2020-03-10 06:35:00|1831|1825|1828.8|1822.8|1831.4|1825.4|1828.6|1822.6|16
1583822400000|2020-03-10 06:40:00|1828.9|1822.9|1827.9|1821.9|1828.9|1822.9|1827.9|1821.9|5
1583822700000|2020-03-10 06:45:00|1828|1822|1827.6|1821.6|1828.1|1822.1|1827.6|1821.6|4
1583823000000|2020-03-10 06:50:00|1827.9|1821.9|1829.6|1823.6|1830.3|1824.3|1827.9|1821.9|37
1583823300000|2020-03-10 06:55:00|1828.4|1822.4|1827.8|1821.8|1829|1823|1826.8|1820.8|35
1583823600000|2020-03-10 07:00:00|1827.5|1821.5|1826.5|1820.5|1827.5|1821.5|1826.5|1820.5|2
1583823900000|2020-03-10 07:05:00|1826.3|1820.3|1824.1|1818.1|1826.3|1820.3|1824.1|1818.1|9
1583824200000|2020-03-10 07:10:00|1824.3|1818.3|1825.5|1819.5|1825.9|1819.9|1824.3|1818.3|6
1583824500000|2020-03-10 07:15:00|1825.8|1819.8|1825.1|1819.1|1826|1820|1824.9|1818.9|8
1583824800000|2020-03-10 07:20:00|1825.3|1819.3|1825.6|1819.6|1826|1820|1825.3|1819.3|4
1583825400000|2020-03-10 07:30:00|1825.1|1819.1|1823|1817|1825.1|1819.1|1823|1817|8
1583825700000|2020-03-10 07:35:00|1823.3|1817.3|1824|1818|1824|1818|1823.3|1817.3|3
1583826300000|2020-03-10 07:45:00|1823.9|1817.9|1824|1818|1824|1818|1823.8|1817.8|3
1583826600000|2020-03-10 07:50:00|1823.9|1817.9|1835.3|1829.3|1835.5|1829.5|1823.9|1817.9|25
1583826900000|2020-03-10 07:55:00|1835.5|1829.5|1836.1|1830.1|1836.1|1830.1|1835.1|1829.1|19
1583827200000|2020-03-10 08:00:00|1835.6|1829.6|1835.6|1829.6|1839.4|1833.4|1835.6|1829.6|34
1583827500000|2020-03-10 08:05:00|1835.1|1829.1|1830.1|1824.1|1835.1|1829.1|1828.9|1822.9|31
1583827800000|2020-03-10 08:10:00|1830.4|1824.4|1835.4|1829.4|1835.9|1829.9|1830.4|1824.4|24
1583828100000|2020-03-10 08:15:00|1835.1|1829.1|1837.1|1831.1|1837.4|1831.4|1835.1|1829.1|16
1583828400000|2020-03-10 08:20:00|1837.4|1831.4|1838.1|1832.1|1839.4|1833.4|1837.4|1831.4|9
1583828700000|2020-03-10 08:25:00|1838.6|1832.6|1838.6|1832.6|1839.9|1833.9|1838.6|1832.6|12
1583829000000|2020-03-10 08:30:00|1837.9|1831.9|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|5
1583829300000|2020-03-10 08:35:00|1836.6|1830.6|1837.1|1831.1|1837.9|1831.9|1836.6|1830.6|7
1583829600000|2020-03-10 08:40:00|1837.4|1831.4|1837.4|1831.4|1839.1|1833.1|1837.1|1831.1|9
1583829900000|2020-03-10 08:45:00|1837.6|1831.6|1835.9|1829.9|1838.1|1832.1|1835.9|1829.9|10
1583830200000|2020-03-10 08:50:00|1834.3|1828.3|1831.1|1825.1|1834.3|1828.3|1830.1|1824.1|17
1583830500000|2020-03-10 08:55:00|1831.4|1825.4|1837.6|1831.6|1838.1|1832.1|1831.4|1825.4|18
1583830800000|2020-03-10 09:00:00|1837.1|1831.1|1838.4|1832.4|1838.4|1832.4|1836.4|1830.4|16
1583831100000|2020-03-10 09:05:00|1838.1|1832.1|1838.1|1832.1|1839.1|1833.1|1837.6|1831.6|11
1583831400000|2020-03-10 09:10:00|1838.4|1832.4|1839.9|1833.9|1840.6|1834.6|1838.4|1832.4|8
1583831700000|2020-03-10 09:15:00|1840.1|1834.1|1843.4|1837.4|1843.4|1837.4|1838.4|1832.4|18
1583832000000|2020-03-10 09:20:00|1843.1|1837.1|1844.1|1838.1|1844.4|1838.4|1841.1|1835.1|33
1583832300000|2020-03-10 09:25:00|1843.9|1837.9|1843.6|1837.6|1843.9|1837.9|1842.6|1836.6|10
1583832600000|2020-03-10 09:30:00|1843.9|1837.9|1842.6|1836.6|1843.9|1837.9|1841.9|1835.9|8
1583832900000|2020-03-10 09:35:00|1842.1|1836.1|1843.6|1837.6|1843.6|1837.6|1842.1|1836.1|8
1583833200000|2020-03-10 09:40:00|1843.1|1837.1|1844.6|1838.6|1845.4|1839.4|1843.1|1837.1|13
1583833500000|2020-03-10 09:45:00|1845.4|1839.4|1843.9|1837.9|1845.4|1839.4|1843.9|1837.9|10
1583833800000|2020-03-10 09:50:00|1844.1|1838.1|1847.4|1841.4|1850.6|1844.6|1843.9|1837.9|31
1583834100000|2020-03-10 09:55:00|1847.1|1841.1|1844.1|1838.1|1847.1|1841.1|1844.1|1838.1|24
1583834400000|2020-03-10 10:00:00|1844.4|1838.4|1845.9|1839.9|1846.1|1840.1|1843.9|1837.9|15
1583834700000|2020-03-10 10:05:00|1844.6|1838.6|1849.1|1843.1|1849.1|1843.1|1844.6|1838.6|17
1583835000000|2020-03-10 10:10:00|1848.9|1842.9|1847.6|1841.6|1849.6|1843.6|1847.6|1841.6|11
1583835300000|2020-03-10 10:15:00|1847.9|1841.9|1844.4|1838.4|1847.9|1841.9|1843.9|1837.9|11
1583835600000|2020-03-10 10:20:00|1844.1|1838.1|1846.1|1840.1|1846.1|1840.1|1844.1|1838.1|6
1583835900000|2020-03-10 10:25:00|1846.6|1840.6|1845.9|1839.9|1847.1|1841.1|1845.6|1839.6|9
1583836200000|2020-03-10 10:30:00|1846.6|1840.6|1845.9|1839.9|1846.6|1840.6|1845.9|1839.9|4
1583836500000|2020-03-10 10:35:00|1846.1|1840.1|1847.6|1841.6|1847.6|1841.6|1845.9|1839.9|17
1583836800000|2020-03-10 10:40:00|1847.1|1841.1|1847.4|1841.4|1847.4|1841.4|1845.9|1839.9|6
1583837100000|2020-03-10 10:45:00|1847.6|1841.6|1848.1|1842.1|1848.1|1842.1|1847.1|1841.1|10
1583837400000|2020-03-10 10:50:00|1847.4|1841.4|1851.1|1845.1|1851.1|1845.1|1847.4|1841.4|14
1583837700000|2020-03-10 10:55:00|1850.9|1844.9|1850.6|1844.6|1850.9|1844.9|1849.9|1843.9|17
1583838000000|2020-03-10 11:00:00|1850.4|1844.4|1850.1|1844.1|1850.4|1844.4|1848.6|1842.6|10
1583838300000|2020-03-10 11:05:00|1849.6|1843.6|1850.6|1844.6|1852.9|1846.9|1849.6|1843.6|15
1583838600000|2020-03-10 11:10:00|1850.4|1844.4|1849.4|1843.4|1850.4|1844.4|1848.6|1842.6|15
1583838900000|2020-03-10 11:15:00|1849.1|1843.1|1844.1|1838.1|1849.1|1843.1|1844.1|1838.1|17
1583839200000|2020-03-10 11:20:00|1844.4|1838.4|1839.1|1833.1|1844.6|1838.6|1836.1|1830.1|20
1583839500000|2020-03-10 11:25:00|1839.4|1833.4|1843.3|1837.3|1843.3|1837.3|1839.3|1833.3|8
1583839800000|2020-03-10 11:30:00|1843|1837|1842.8|1836.8|1843.3|1837.3|1841|1835|22
1583840100000|2020-03-10 11:35:00|1843|1837|1842.3|1836.3|1843|1837|1841.5|1835.5|6
1583840400000|2020-03-10 11:40:00|1842.5|1836.5|1845|1839|1846.3|1840.3|1842.3|1836.3|13
1583840700000|2020-03-10 11:45:00|1845.3|1839.3|1843.8|1837.8|1845.3|1839.3|1843.8|1837.8|5
1583841000000|2020-03-10 11:50:00|1844.5|1838.5|1843.5|1837.5|1844.5|1838.5|1843.5|1837.5|6
1583841300000|2020-03-10 11:55:00|1843.8|1837.8|1844.5|1838.5|1844.5|1838.5|1843.3|1837.3|8
1583841600000|2020-03-10 12:00:00|1844.3|1838.3|1842.8|1836.8|1845.3|1839.3|1842.8|1836.8|11
1583841900000|2020-03-10 12:05:00|1842.3|1836.3|1838|1832|1842.3|1836.3|1836.8|1830.8|31
1583842200000|2020-03-10 12:10:00|1838.5|1832.5|1838|1832|1838.8|1832.8|1837.5|1831.5|13
1583842500000|2020-03-10 12:15:00|1838.5|1832.5|1838.5|1832.5|1838.5|1832.5|1837.8|1831.8|11
1583842800000|2020-03-10 12:20:00|1838|1832|1838.5|1832.5|1838.5|1832.5|1837.8|1831.8|13
1583843100000|2020-03-10 12:25:00|1838.3|1832.3|1840.5|1834.5|1840.5|1834.5|1838|1832|12
1583843400000|2020-03-10 12:30:00|1840.3|1834.3|1839.8|1833.8|1840.8|1834.8|1839|1833|11
1583843700000|2020-03-10 12:35:00|1840.5|1834.5|1840.5|1834.5|1840.8|1834.8|1840.3|1834.3|5
1583844000000|2020-03-10 12:40:00|1840.8|1834.8|1839.8|1833.8|1840.8|1834.8|1838.3|1832.3|12
1583844300000|2020-03-10 12:45:00|1839.5|1833.5|1837.8|1831.8|1840.3|1834.3|1835.8|1829.8|24
1583844600000|2020-03-10 12:50:00|1838|1832|1836.3|1830.3|1838.3|1832.3|1836|1830|22
1583844900000|2020-03-10 12:55:00|1836.8|1830.8|1836.8|1830.8|1837.5|1831.5|1836.5|1830.5|9
1583845200000|2020-03-10 13:00:00|1836.5|1830.5|1838.3|1832.3|1839.3|1833.3|1836.3|1830.3|16
1583845500000|2020-03-10 13:05:00|1837.5|1831.5|1839|1833|1840.3|1834.3|1836.5|1830.5|27
1583845800000|2020-03-10 13:10:00|1838.8|1832.8|1840.3|1834.3|1840.3|1834.3|1837.8|1831.8|14
1583846100000|2020-03-10 13:15:00|1840|1834|1839.3|1833.3|1840.5|1834.5|1839|1833|26
1583846400000|2020-03-10 13:20:00|1839.5|1833.5|1836.3|1830.3|1840.3|1834.3|1836|1830|52
1583846700000|2020-03-10 13:25:00|1836.5|1830.5|1836.8|1830.8|1837.5|1831.5|1835.8|1829.8|20
1583847000000|2020-03-10 13:30:00|1837.3|1831.3|1832|1826|1837.5|1831.5|1831.3|1825.3|34
1583847300000|2020-03-10 13:35:00|1831.8|1825.8|1823.8|1817.8|1831.8|1825.8|1823.8|1817.8|40
1583847600000|2020-03-10 13:40:00|1823.5|1817.5|1821.5|1815.5|1824.8|1818.8|1821.3|1815.3|36
1583847900000|2020-03-10 13:45:00|1821.8|1815.8|1822.3|1816.3|1823|1817|1819.5|1813.5|38
1583848200000|2020-03-10 13:50:00|1822.5|1816.5|1826|1820|1826|1820|1822.3|1816.3|30
1583848500000|2020-03-10 13:55:00|1826.3|1820.3|1825|1819|1827.5|1821.5|1824.8|1818.8|25
1583848800000|2020-03-10 14:00:00|1825.3|1819.3|1826|1820|1826.5|1820.5|1823.5|1817.5|18
1583849100000|2020-03-10 14:05:00|1826.3|1820.3|1821.3|1815.3|1828.5|1822.5|1820.5|1814.5|31
1583849400000|2020-03-10 14:10:00|1821|1815|1822.5|1816.5|1824.8|1818.8|1821|1815|27
1583849700000|2020-03-10 14:15:00|1823.3|1817.3|1825.5|1819.5|1826.3|1820.3|1823.3|1817.3|17
1583850000000|2020-03-10 14:20:00|1824.5|1818.5|1822.8|1816.8|1825|1819|1821.8|1815.8|33
1583850300000|2020-03-10 14:25:00|1823.3|1817.3|1821.8|1815.8|1824|1818|1821|1815|24
1583850600000|2020-03-10 14:30:00|1822|1816|1819.8|1813.8|1822.5|1816.5|1817.8|1811.8|47
1583850900000|2020-03-10 14:35:00|1820|1814|1815|1809|1821.3|1815.3|1814.8|1808.8|46
1583851200000|2020-03-10 14:40:00|1815.3|1809.3|1814.3|1808.3|1815.3|1809.3|1813.3|1807.3|39
1583851500000|2020-03-10 14:45:00|1815|1809|1814.3|1808.3|1815.8|1809.8|1813|1807|28
1583851800000|2020-03-10 14:50:00|1814.5|1808.5|1807.8|1801.8|1815|1809|1807.8|1801.8|38
1583852100000|2020-03-10 14:55:00|1807.3|1801.3|1806.5|1800.5|1809.5|1803.5|1806.5|1800.5|24
1583852400000|2020-03-10 15:00:00|1806.8|1800.8|1805|1799|1807|1801|1805|1799|29
1583852700000|2020-03-10 15:05:00|1804.8|1798.8|1811.3|1805.3|1811.5|1805.5|1804.8|1798.8|28
1583853000000|2020-03-10 15:10:00|1810.8|1804.8|1809.5|1803.5|1811|1805|1808.3|1802.3|33
1583853300000|2020-03-10 15:15:00|1809.8|1803.8|1812.5|1806.5|1812.5|1806.5|1809.5|1803.5|34
1583853600000|2020-03-10 15:20:00|1812.8|1806.8|1818|1812|1819.5|1813.5|1812.8|1806.8|37
1583853900000|2020-03-10 15:25:00|1817.5|1811.5|1818.5|1812.5|1820|1814|1813.8|1807.8|38
1583854200000|2020-03-10 15:30:00|1818.8|1812.8|1812.3|1806.3|1819.8|1813.8|1812|1806|31
1583854500000|2020-03-10 15:35:00|1812|1806|1809.5|1803.5|1812|1806|1809.3|1803.3|24
1583854800000|2020-03-10 15:40:00|1809.8|1803.8|1812.3|1806.3|1812.3|1806.3|1809.8|1803.8|19
1583855100000|2020-03-10 15:45:00|1812.5|1806.5|1808.3|1802.3|1812.8|1806.8|1807.8|1801.8|21
1583855400000|2020-03-10 15:50:00|1808.5|1802.5|1807.8|1801.8|1809.8|1803.8|1807.8|1801.8|16
1583855700000|2020-03-10 15:55:00|1808|1802|1807.5|1801.5|1808|1802|1806.5|1800.5|20
1583856000000|2020-03-10 16:00:00|1808.3|1802.3|1808|1802|1811.8|1805.8|1807.8|1801.8|24
1583856300000|2020-03-10 16:05:00|1807.8|1801.8|1807.8|1801.8|1808|1802|1806.8|1800.8|17
1583856600000|2020-03-10 16:10:00|1808|1802|1807|1801|1810|1804|1806.3|1800.3|37
1583856900000|2020-03-10 16:15:00|1808|1802|1799.3|1793.3|1808.6|1802.6|1791.3|1785.3|106
1583857200000|2020-03-10 16:20:00|1798.3|1792.3|1799.8|1793.8|1801.5|1795.5|1796.3|1790.3|60
1583857500000|2020-03-10 16:25:00|1799.5|1793.5|1801.3|1795.3|1803|1797|1798.3|1792.3|26
1583857800000|2020-03-10 16:30:00|1801.8|1795.8|1801.5|1795.5|1803|1797|1800.5|1794.5|22
1583858100000|2020-03-10 16:35:00|1801.3|1795.3|1801.8|1795.8|1803.3|1797.3|1800|1794|29
1583858400000|2020-03-10 16:40:00|1801.5|1795.5|1801.5|1795.5|1802|1796|1800.3|1794.3|13
1583858700000|2020-03-10 16:45:00|1801.3|1795.3|1801.5|1795.5|1801.8|1795.8|1801|1795|12
1583859000000|2020-03-10 16:50:00|1801.3|1795.3|1801.3|1795.3|1801.8|1795.8|1801|1795|16
1583859300000|2020-03-10 16:55:00|1801.4|1795.4|1801.1|1795.1|1801.9|1795.9|1801.1|1795.1|10
1583859600000|2020-03-10 17:00:00|1800.9|1794.9|1799.6|1793.6|1800.9|1794.9|1799.6|1793.6|16
1583859900000|2020-03-10 17:05:00|1800.4|1794.4|1800.6|1794.6|1800.6|1794.6|1800.4|1794.4|2
1583860200000|2020-03-10 17:10:00|1799.9|1793.9|1798.4|1792.4|1799.9|1793.9|1798.4|1792.4|7
1583860500000|2020-03-10 17:15:00|1797.9|1791.9|1801.1|1795.1|1801.4|1795.4|1797.4|1791.4|19
1583860800000|2020-03-10 17:20:00|1801.4|1795.4|1801.9|1795.9|1801.9|1795.9|1800.9|1794.9|10
1583861100000|2020-03-10 17:25:00|1801.6|1795.6|1799.9|1793.9|1801.6|1795.6|1799.1|1793.1|17
1583861400000|2020-03-10 17:30:00|1800.1|1794.1|1800.1|1794.1|1800.6|1794.6|1800.1|1794.1|8
1583861700000|2020-03-10 17:35:00|1799.9|1793.9|1799.6|1793.6|1799.9|1793.9|1799.6|1793.6|2
1583862000000|2020-03-10 17:40:00|1799.9|1793.9|1800.4|1794.4|1800.4|1794.4|1799.9|1793.9|5
1583862300000|2020-03-10 17:45:00|1800.6|1794.6|1801.1|1795.1|1801.6|1795.6|1800.6|1794.6|9
1583862600000|2020-03-10 17:50:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1
1583862900000|2020-03-10 17:55:00|1800.6|1794.6|1800.6|1794.6|1800.6|1794.6|1800.6|1794.6|1
1583888400000|2020-03-11 01:00:00|1809.3|1798|1811.1|1805.1|1812.6|1806.6|1809.3|1798|20
1583888700000|2020-03-11 01:05:00|1810.9|1804.9|1811.6|1805.6|1813.4|1807.4|1809.9|1803.9|30
1583889000000|2020-03-11 01:10:00|1811.9|1805.9|1809.9|1803.9|1811.9|1805.9|1809.4|1803.4|20
1583889300000|2020-03-11 01:15:00|1810.1|1804.1|1812.1|1806.1|1812.6|1806.6|1809.6|1803.6|18
1583889600000|2020-03-11 01:20:00|1812.4|1806.4|1809.9|1803.9|1812.9|1806.9|1809.6|1803.6|13
1583889900000|2020-03-11 01:25:00|1809.1|1803.1|1808.1|1802.1|1810.4|1804.4|1808.1|1802.1|15
1583890200000|2020-03-11 01:30:00|1807.6|1801.6|1811.4|1805.4|1811.9|1805.9|1807.6|1801.6|18
1583890500000|2020-03-11 01:35:00|1811.1|1805.1|1809.6|1803.6|1811.1|1805.1|1809.6|1803.6|6
1583890800000|2020-03-11 01:40:00|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1
1583891100000|2020-03-11 01:45:00|1809.1|1803.1|1809.4|1803.4|1809.4|1803.4|1809.1|1803.1|2
1583891400000|2020-03-11 01:50:00|1809.6|1803.6|1810.4|1804.4|1810.6|1804.6|1809.4|1803.4|7
1583891700000|2020-03-11 01:55:00|1810.6|1804.6|1810.9|1804.9|1810.9|1804.9|1810.6|1804.6|2
1583892000000|2020-03-11 02:00:00|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1810.1|1804.1|4
1583892300000|2020-03-11 02:05:00|1810.4|1804.4|1809.9|1803.9|1810.4|1804.4|1809.6|1803.6|7
1583892600000|2020-03-11 02:10:00|1810.1|1804.1|1811.6|1805.6|1811.6|1805.6|1810.1|1804.1|12
1583892900000|2020-03-11 02:15:00|1811.4|1805.4|1813.6|1807.6|1813.6|1807.6|1811.1|1805.1|6
1583893200000|2020-03-11 02:20:00|1814.1|1808.1|1814.4|1808.4|1814.4|1808.4|1814.1|1808.1|2
1583893800000|2020-03-11 02:30:00|1814.1|1808.1|1813.6|1807.6|1814.4|1808.4|1813.6|1807.6|11
1583894100000|2020-03-11 02:35:00|1814.1|1808.1|1816.6|1810.6|1817.4|1811.4|1814.1|1808.1|9
1583894400000|2020-03-11 02:40:00|1816.9|1810.9|1816.9|1810.9|1818.6|1812.6|1816.6|1810.6|13
1583894700000|2020-03-11 02:45:00|1816.6|1810.6|1816.9|1810.9|1816.9|1810.9|1816.1|1810.1|4
1583895000000|2020-03-11 02:50:00|1816.6|1810.6|1815.9|1809.9|1816.6|1810.6|1815.9|1809.9|6
1583895300000|2020-03-11 02:55:00|1815.6|1809.6|1815.4|1809.4|1815.9|1809.9|1815.4|1809.4|4
1583895600000|2020-03-11 03:00:00|1814.9|1808.9|1815.9|1809.9|1815.9|1809.9|1814.6|1808.6|4
1583895900000|2020-03-11 03:05:00|1815.6|1809.6|1814.9|1808.9|1815.6|1809.6|1814.9|1808.9|6
1583896200000|2020-03-11 03:10:00|1814.6|1808.6|1813.9|1807.9|1814.6|1808.6|1813.9|1807.9|8
1583896500000|2020-03-11 03:15:00|1814.1|1808.1|1814.6|1808.6|1814.9|1808.9|1814.1|1808.1|13
1583896800000|2020-03-11 03:20:00|1814.9|1808.9|1818.6|1812.6|1818.6|1812.6|1814.9|1808.9|10
1583897100000|2020-03-11 03:25:00|1818.9|1812.9|1818.9|1812.9|1819.4|1813.4|1818.4|1812.4|12
1583897400000|2020-03-11 03:30:00|1819.1|1813.1|1818.4|1812.4|1819.1|1813.1|1817.6|1811.6|11
1583897700000|2020-03-11 03:35:00|1818.1|1812.1|1818.6|1812.6|1818.9|1812.9|1818.1|1812.1|11
1583898000000|2020-03-11 03:40:00|1819.6|1813.6|1818.6|1812.6|1819.6|1813.6|1818.1|1812.1|15
1583898300000|2020-03-11 03:45:00|1818.4|1812.4|1818.4|1812.4|1818.6|1812.6|1818.1|1812.1|4
1583898900000|2020-03-11 03:55:00|1818.1|1812.1|1817.4|1811.4|1818.1|1812.1|1817.1|1811.1|5
1583899200000|2020-03-11 04:00:00|1817.6|1811.6|1816.6|1810.6|1817.6|1811.6|1816.6|1810.6|4
1583899500000|2020-03-11 04:05:00|1816.9|1810.9|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|4
1583899800000|2020-03-11 04:10:00|1816.9|1810.9|1816.9|1810.9|1817.6|1811.6|1816.9|1810.9|4
1583900100000|2020-03-11 04:15:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|3
1583900400000|2020-03-11 04:20:00|1816.9|1810.9|1816.4|1810.4|1816.9|1810.9|1816.1|1810.1|5
1583900700000|2020-03-11 04:25:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|5
1583901000000|2020-03-11 04:30:00|1816.9|1810.9|1816.9|1810.9|1816.9|1810.9|1815.9|1809.9|5
1583901300000|2020-03-11 04:35:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1816.6|1810.6|3
1583901600000|2020-03-11 04:40:00|1816.9|1810.9|1816.1|1810.1|1816.9|1810.9|1815.9|1809.9|9
1583901900000|2020-03-11 04:45:00|1815.9|1809.9|1815.9|1809.9|1816.1|1810.1|1815.1|1809.1|10
1583902200000|2020-03-11 04:50:00|1816.1|1810.1|1815.9|1809.9|1816.1|1810.1|1815.9|1809.9|4
1583902500000|2020-03-11 04:55:00|1816.1|1810.1|1815.4|1809.4|1816.1|1810.1|1814.9|1808.9|8
1583902800000|2020-03-11 05:00:00|1815.6|1809.6|1816.1|1810.1|1816.1|1810.1|1815.4|1809.4|4
1583904000000|2020-03-11 05:20:00|1815.6|1809.6|1815.1|1809.1|1815.6|1809.6|1815.1|1809.1|2
1583904600000|2020-03-11 05:30:00|1815.4|1809.4|1815.6|1809.6|1817.9|1811.9|1814.6|1808.6|23
1583904900000|2020-03-11 05:35:00|1815.4|1809.4|1811.6|1805.6|1815.4|1809.4|1811.6|1805.6|15
1583905200000|2020-03-11 05:40:00|1811.4|1805.4|1811.6|1805.6|1811.6|1805.6|1811.4|1805.4|2
1583905500000|2020-03-11 05:45:00|1811.4|1805.4|1811.1|1805.1|1811.4|1805.4|1811.1|1805.1|2
1583905800000|2020-03-11 05:50:00|1810.9|1804.9|1810.1|1804.1|1811.1|1805.1|1809.9|1803.9|7
1583906100000|2020-03-11 05:55:00|1810.4|1804.4|1810.6|1804.6|1810.6|1804.6|1810.4|1804.4|2
1583906400000|2020-03-11 06:00:00|1810.9|1804.9|1811.4|1805.4|1815.1|1809.1|1810.9|1804.9|23
1583906700000|2020-03-11 06:05:00|1811.6|1805.6|1811.4|1805.4|1811.6|1805.6|1810.4|1804.4|5
1583907000000|2020-03-11 06:10:00|1811.1|1805.1|1810.6|1804.6|1811.1|1805.1|1810.6|1804.6|2
1583907300000|2020-03-11 06:15:00|1810.9|1804.9|1810.6|1804.6|1811.4|1805.4|1810.6|1804.6|6
1583907600000|2020-03-11 06:20:00|1810.4|1804.4|1810.1|1804.1|1810.6|1804.6|1809.9|1803.9|16
1583907900000|2020-03-11 06:25:00|1809.9|1803.9|1810.6|1804.6|1810.6|1804.6|1808.9|1802.9|26
1583908200000|2020-03-11 06:30:00|1810.4|1804.4|1810.9|1804.9|1811.1|1805.1|1809.4|1803.4|21
1583908500000|2020-03-11 06:35:00|1811.1|1805.1|1809.6|1803.6|1811.4|1805.4|1809.6|1803.6|15
1583908800000|2020-03-11 06:40:00|1808.9|1802.9|1809.1|1803.1|1809.4|1803.4|1808.9|1802.9|8
1583909100000|2020-03-11 06:45:00|1809.4|1803.4|1808.6|1802.6|1809.4|1803.4|1808.6|1802.6|6
1583909400000|2020-03-11 06:50:00|1808.9|1802.9|1805.9|1799.9|1808.9|1802.9|1805.9|1799.9|9
1583909700000|2020-03-11 06:55:00|1805.6|1799.6|1804.9|1798.9|1805.9|1799.9|1803.6|1797.6|8
1583910000000|2020-03-11 07:00:00|1805.1|1799.1|1801.9|1795.9|1805.4|1799.4|1801.9|1795.9|13
1583910300000|2020-03-11 07:05:00|1802.1|1796.1|1801.9|1795.9|1802.9|1796.9|1801.9|1795.9|7
1583910600000|2020-03-11 07:10:00|1802.1|1796.1|1804.9|1798.9|1804.9|1798.9|1802.1|1796.1|7
1583910900000|2020-03-11 07:15:00|1805.1|1799.1|1804.9|1798.9|1805.4|1799.4|1804.1|1798.1|12
1583911200000|2020-03-11 07:20:00|1804.6|1798.6|1803.6|1797.6|1804.6|1798.6|1803.6|1797.6|3
1583911500000|2020-03-11 07:25:00|1802.9|1796.9|1803.1|1797.1|1803.4|1797.4|1802.9|1796.9|3
1583911800000|2020-03-11 07:30:00|1803.9|1797.9|1805.1|1799.1|1805.6|1799.6|1803.9|1797.9|10
1583912100000|2020-03-11 07:35:00|1803.6|1797.6|1806.1|1800.1|1806.6|1800.6|1803.4|1797.4|18
1583912400000|2020-03-11 07:40:00|1805.9|1799.9|1806.9|1800.9|1806.9|1800.9|1804.9|1798.9|16
1583912700000|2020-03-11 07:45:00|1806.6|1800.6|1807.9|1801.9|1809.1|1803.1|1806.6|1800.6|9
1583913000000|2020-03-11 07:50:00|1807.6|1801.6|1813.1|1807.1|1813.6|1807.6|1807.6|1801.6|22
1583913300000|2020-03-11 07:55:00|1813.3|1807.3|1819|1813|1819.5|1813.5|1813.3|1807.3|26
1583913600000|2020-03-11 08:00:00|1818.8|1812.8|1813.5|1807.5|1818.8|1812.8|1812.8|1806.8|30
1583913900000|2020-03-11 08:05:00|1813.3|1807.3|1809.5|1803.5|1814.3|1808.3|1809|1803|33
1583914200000|2020-03-11 08:10:00|1809.3|1803.3|1809.5|1803.5|1810.5|1804.5|1808.5|1802.5|11
1583914500000|2020-03-11 08:15:00|1809.8|1803.8|1807.8|1801.8|1810.3|1804.3|1807.8|1801.8|9
1583914800000|2020-03-11 08:20:00|1808.3|1802.3|1808|1802|1808.5|1802.5|1807.5|1801.5|10
1583915100000|2020-03-11 08:25:00|1807.8|1801.8|1806|1800|1808.3|1802.3|1806|1800|20
1583915400000|2020-03-11 08:30:00|1805.8|1799.8|1807.8|1801.8|1807.8|1801.8|1805.3|1799.3|17
1583915700000|2020-03-11 08:35:00|1809|1803|1806.8|1800.8|1810.5|1804.5|1806.5|1800.5|12
1583916000000|2020-03-11 08:40:00|1807|1801|1809.5|1803.5|1811|1805|1807|1801|22
1583916300000|2020-03-11 08:45:00|1809|1803|1809|1803|1811.3|1805.3|1807.5|1801.5|19
1583916600000|2020-03-11 08:50:00|1808.8|1802.8|1808.8|1802.8|1809|1803|1808.3|1802.3|8
1583916900000|2020-03-11 08:55:00|1809|1803|1807|1801|1809.3|1803.3|1807|1801|6
1583917200000|2020-03-11 09:00:00|1806.8|1800.8|1806.5|1800.5|1809.5|1803.5|1806|1800|25
1583917500000|2020-03-11 09:05:00|1806|1800|1806.8|1800.8|1807.8|1801.8|1805.3|1799.3|17
1583917800000|2020-03-11 09:10:00|1806.5|1800.5|1806.5|1800.5|1806.8|1800.8|1804.3|1798.3|26
1583918100000|2020-03-11 09:15:00|1806.3|1800.3|1806|1800|1806.8|1800.8|1805.5|1799.5|14
1583918400000|2020-03-11 09:20:00|1805.8|1799.8|1805|1799|1806.8|1800.8|1804.5|1798.5|11
1583918700000|2020-03-11 09:25:00|1805.8|1799.8|1805.5|1799.5|1806|1800|1805|1799|13
1583919000000|2020-03-11 09:30:00|1805.8|1799.8|1804.5|1798.5|1805.8|1799.8|1804.5|1798.5|6
1583919300000|2020-03-11 09:35:00|1804.3|1798.3|1805.3|1799.3|1805.5|1799.5|1804.3|1798.3|9
1583919600000|2020-03-11 09:40:00|1805|1799|1805.5|1799.5|1805.5|1799.5|1805|1799|5
1583919900000|2020-03-11 09:45:00|1805.3|1799.3|1805|1799|1805.5|1799.5|1805|1799|7
1583920200000|2020-03-11 09:50:00|1805.3|1799.3|1804.5|1798.5|1806|1800|1804.5|1798.5|13
1583920500000|2020-03-11 09:55:00|1804.3|1798.3|1803.8|1797.8|1804.5|1798.5|1803.5|1797.5|6
1583920800000|2020-03-11 10:00:00|1803.5|1797.5|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|6
1583921100000|2020-03-11 10:05:00|1802.5|1796.5|1802|1796|1802.5|1796.5|1802|1796|3
1583921400000|2020-03-11 10:10:00|1802.3|1796.3|1802|1796|1802.5|1796.5|1802|1796|6
1583921700000|2020-03-11 10:15:00|1802.5|1796.5|1802.3|1796.3|1803.3|1797.3|1802.3|1796.3|11
1583922000000|2020-03-11 10:20:00|1802|1796|1802|1796|1803|1797|1802|1796|9
1583922300000|2020-03-11 10:25:00|1802.3|1796.3|1801.3|1795.3|1802.3|1796.3|1801.3|1795.3|5
1583922600000|2020-03-11 10:30:00|1801.5|1795.5|1802|1796|1802|1796|1801.5|1795.5|5
1583922900000|2020-03-11 10:35:00|1802.3|1796.3|1802.3|1796.3|1802.5|1796.5|1802|1796|7
1583923200000|2020-03-11 10:40:00|1802.5|1796.5|1801.3|1795.3|1802.5|1796.5|1801.3|1795.3|3
1583923800000|2020-03-11 10:50:00|1801.8|1795.8|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|6
1583924100000|2020-03-11 10:55:00|1802.5|1796.5|1802|1796|1803|1797|1802|1796|7
1583924400000|2020-03-11 11:00:00|1801.8|1795.8|1802.3|1796.3|1802.3|1796.3|1801.5|1795.5|5
1583924700000|2020-03-11 11:05:00|1802|1796|1801.8|1795.8|1802.5|1796.5|1801.5|1795.5|7
1583925000000|2020-03-11 11:10:00|1802|1796|1801.5|1795.5|1802|1796|1801.5|1795.5|2
1583925300000|2020-03-11 11:15:00|1801.3|1795.3|1800.5|1794.5|1801.5|1795.5|1800.5|1794.5|10
1583925600000|2020-03-11 11:20:00|1800.3|1794.3|1801.3|1795.3|1801.5|1795.5|1800.3|1794.3|10
1583925900000|2020-03-11 11:25:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|2
1583926200000|2020-03-11 11:30:00|1801|1795|1801.5|1795.5|1801.5|1795.5|1801|1795|3
1583926500000|2020-03-11 11:35:00|1801.3|1795.3|1801.3|1795.3|1802.5|1796.5|1801|1795|13
1583926800000|2020-03-11 11:40:00|1801|1795|1800.3|1794.3|1801.8|1795.8|1800.3|1794.3|12
1583927100000|2020-03-11 11:45:00|1800.5|1794.5|1800|1794|1800.5|1794.5|1799.3|1793.3|10
1583927400000|2020-03-11 11:50:00|1799.8|1793.8|1799.8|1793.8|1800|1794|1799.8|1793.8|3
1583927700000|2020-03-11 11:55:00|1799.5|1793.5|1799.8|1793.8|1799.8|1793.8|1799.5|1793.5|4
1583928000000|2020-03-11 12:00:00|1799.5|1793.5|1800.3|1794.3|1800.5|1794.5|1799|1793|14
1583928300000|2020-03-11 12:05:00|1800.5|1794.5|1800.8|1794.8|1801|1795|1800.5|1794.5|6
1583928600000|2020-03-11 12:10:00|1800.3|1794.3|1800.5|1794.5|1800.5|1794.5|1800.3|1794.3|2
1583928900000|2020-03-11 12:15:00|1800.3|1794.3|1800.8|1794.8|1801.3|1795.3|1800.3|1794.3|5
1583929200000|2020-03-11 12:20:00|1801|1795|1800|1794|1801|1795|1799.3|1793.3|12
1583929500000|2020-03-11 12:25:00|1800.3|1794.3|1800.5|1794.5|1800.8|1794.8|1800.3|1794.3|6
1583929800000|2020-03-11 12:30:00|1800.8|1794.8|1802.5|1796.5|1803.5|1797.5|1800.8|1794.8|18
1583930100000|2020-03-11 12:35:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801.3|1795.3|5
1583930400000|2020-03-11 12:40:00|1802|1796|1800.5|1794.5|1802|1796|1799.5|1793.5|5
1583930700000|2020-03-11 12:45:00|1800.3|1794.3|1799.3|1793.3|1800.3|1794.3|1798|1792|15
1583931000000|2020-03-11 12:50:00|1799|1793|1797|1791|1800.5|1794.5|1797|1791|19
1583931300000|2020-03-11 12:55:00|1797.3|1791.3|1794.8|1788.8|1797.3|1791.3|1794.8|1788.8|9
1583931600000|2020-03-11 13:00:00|1794.5|1788.5|1792.3|1786.3|1794.5|1788.5|1791.5|1785.5|19
1583931900000|2020-03-11 13:05:00|1792|1786|1791.8|1785.8|1792|1786|1791.8|1785.8|4
1583932200000|2020-03-11 13:10:00|1791.5|1785.5|1790|1784|1791.5|1785.5|1787.8|1781.8|22
1583932500000|2020-03-11 13:15:00|1789.8|1783.8|1789|1783|1790.5|1784.5|1788.3|1782.3|21
1583932800000|2020-03-11 13:20:00|1789.3|1783.3|1788.8|1782.8|1790|1784|1788.3|1782.3|10
1583933100000|2020-03-11 13:25:00|1788.5|1782.5|1787.5|1781.5|1789|1783|1787.5|1781.5|15
1583933400000|2020-03-11 13:30:00|1787.8|1781.8|1789.8|1783.8|1790.3|1784.3|1787.5|1781.5|16
1583933700000|2020-03-11 13:35:00|1789.5|1783.5|1788.5|1782.5|1789.5|1783.5|1787.5|1781.5|7
1583934000000|2020-03-11 13:40:00|1788.8|1782.8|1789.3|1783.3|1789.5|1783.5|1788.5|1782.5|9
1583934300000|2020-03-11 13:45:00|1789.5|1783.5|1791|1785|1791.5|1785.5|1789.5|1783.5|21
1583934600000|2020-03-11 13:50:00|1792|1786|1793.8|1787.8|1794|1788|1791|1785|22
1583934900000|2020-03-11 13:55:00|1793.5|1787.5|1791.5|1785.5|1793.5|1787.5|1791.3|1785.3|6
1583935200000|2020-03-11 14:00:00|1791.3|1785.3|1791|1785|1791.3|1785.3|1790.8|1784.8|7
1583935500000|2020-03-11 14:05:00|1791.3|1785.3|1790.8|1784.8|1791.5|1785.5|1790.3|1784.3|18
1583935800000|2020-03-11 14:10:00|1790.5|1784.5|1789.8|1783.8|1791.3|1785.3|1789.8|1783.8|16
1583936100000|2020-03-11 14:15:00|1790|1784|1789|1783|1790.8|1784.8|1787.5|1781.5|20
1583936400000|2020-03-11 14:20:00|1789.3|1783.3|1791|1785|1791.5|1785.5|1788.5|1782.5|17
1583936700000|2020-03-11 14:25:00|1790.5|1784.5|1790|1784|1790.5|1784.5|1789.8|1783.8|3
1583937000000|2020-03-11 14:30:00|1789.8|1783.8|1785.3|1779.3|1789.8|1783.8|1784.5|1778.5|31
1583937300000|2020-03-11 14:35:00|1785|1779|1785.8|1779.8|1786.3|1780.3|1783|1777|31
1583937600000|2020-03-11 14:40:00|1785.5|1779.5|1785.5|1779.5|1786.5|1780.5|1785.5|1779.5|19
1583937900000|2020-03-11 14:45:00|1785.3|1779.3|1786.8|1780.8|1787.5|1781.5|1785.3|1779.3|15
1583938200000|2020-03-11 14:50:00|1786.5|1780.5|1784.5|1778.5|1786.5|1780.5|1783.3|1777.3|27
1583938500000|2020-03-11 14:55:00|1784.8|1778.8|1789.8|1783.8|1790.3|1784.3|1784.8|1778.8|18
1583938800000|2020-03-11 15:00:00|1789.3|1783.3|1788|1782|1791|1785|1787.5|1781.5|29
1583939100000|2020-03-11 15:05:00|1787.5|1781.5|1785.5|1779.5|1788|1782|1785|1779|21
1583939400000|2020-03-11 15:10:00|1785.3|1779.3|1784.3|1778.3|1785.5|1779.5|1784.3|1778.3|7
1583939700000|2020-03-11 15:15:00|1784.5|1778.5|1782.5|1776.5|1784.8|1778.8|1782.3|1776.3|25
1583940000000|2020-03-11 15:20:00|1780|1774|1778|1772|1780|1774|1776.5|1770.5|31
1583940300000|2020-03-11 15:25:00|1777.8|1771.8|1775.3|1769.3|1777.8|1771.8|1774.3|1768.3|13
1583940600000|2020-03-11 15:30:00|1775|1769|1769.6|1763.6|1775|1769|1767.5|1761.5|37
1583940900000|2020-03-11 15:35:00|1769.5|1763.5|1766.5|1760.5|1769.5|1763.5|1762.3|1756.3|68
1583941200000|2020-03-11 15:40:00|1766.3|1760.3|1766.8|1760.8|1768|1762|1765|1759|27
1583941500000|2020-03-11 15:45:00|1766.5|1760.5|1766|1760|1767|1761|1765.3|1759.3|29
1583941800000|2020-03-11 15:50:00|1766.3|1760.3|1765.3|1759.3|1767|1761|1762.5|1756.5|42
1583942100000|2020-03-11 15:55:00|1765|1759|1762.5|1756.5|1765|1759|1762|1756|27
1583942400000|2020-03-11 16:00:00|1763|1757|1765.5|1759.5|1767.5|1761.5|1763|1757|42
1583942700000|2020-03-11 16:05:00|1765.8|1759.8|1762|1756|1765.8|1759.8|1762|1756|23
1583943000000|2020-03-11 16:10:00|1762.3|1756.3|1761.5|1755.5|1763.5|1757.5|1761.3|1755.3|36
1583943300000|2020-03-11 16:15:00|1762|1756|1774|1768|1774|1768|1760.8|1754.8|54
1583943600000|2020-03-11 16:20:00|1774.3|1768.3|1767|1761|1774.5|1768.5|1766.8|1760.8|74
1583943900000|2020-03-11 16:25:00|1767.3|1761.3|1772|1766|1773.8|1767.8|1767.3|1761.3|26
1583944200000|2020-03-11 16:30:00|1773.4|1767.4|1771.5|1765.5|1773.4|1767.4|1771.5|1765.5|22
1583944500000|2020-03-11 16:35:00|1771.8|1765.8|1774.3|1768.3|1774.3|1768.3|1771.8|1765.8|4
1583944800000|2020-03-11 16:40:00|1775|1769|1773.3|1767.3|1775.5|1769.5|1771.8|1765.8|35
1583945100000|2020-03-11 16:45:00|1773|1767|1773.3|1767.3|1774.3|1768.3|1772.5|1766.5|22
1583945400000|2020-03-11 16:50:00|1773.5|1767.5|1772.3|1766.3|1774.3|1768.3|1771.8|1765.8|21
1583945700000|2020-03-11 16:55:00|1772.4|1766.4|1772.4|1766.4|1772.9|1766.9|1771.6|1765.6|16
1583946000000|2020-03-11 17:00:00|1772.1|1766.1|1771.4|1765.4|1773.9|1767.9|1771.4|1765.4|14
1583946300000|2020-03-11 17:05:00|1771.1|1765.1|1771.6|1765.6|1771.9|1765.9|1771.1|1765.1|6
1583946600000|2020-03-11 17:10:00|1771.1|1765.1|1772.1|1766.1|1772.1|1766.1|1770.6|1764.6|5
1583946900000|2020-03-11 17:15:00|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1
1583947200000|2020-03-11 17:20:00|1772.6|1766.6|1773.6|1767.6|1774.6|1768.6|1772.6|1766.6|12
1583947500000|2020-03-11 17:25:00|1773.4|1767.4|1772.6|1766.6|1774.4|1768.4|1772.4|1766.4|11
1583947800000|2020-03-11 17:30:00|1772.4|1766.4|1771.4|1765.4|1772.4|1766.4|1771.4|1765.4|5
1583948100000|2020-03-11 17:35:00|1771.6|1765.6|1770.9|1764.9|1771.9|1765.9|1770.6|1764.6|11
1583948400000|2020-03-11 17:40:00|1771.1|1765.1|1770.9|1764.9|1771.1|1765.1|1770.9|1764.9|2
1583948700000|2020-03-11 17:45:00|1770.6|1764.6|1771.1|1765.1|1771.1|1765.1|1770.6|1764.6|3
1583949000000|2020-03-11 17:50:00|1770.9|1764.9|1770.6|1764.6|1771.4|1765.4|1770.6|1764.6|4
1583949300000|2020-03-11 17:55:00|1770.4|1764.4|1772.4|1766.4|1773.4|1767.4|1770.4|1764.4|15
1583974800000|2020-03-12 01:00:00|1772.5|1761.3|1772.6|1766.6|1775.4|1769.4|1770.6|1761.3|32
1583975100000|2020-03-12 01:05:00|1772.4|1766.4|1771.6|1765.6|1774.4|1768.4|1770.4|1764.4|47
1583975400000|2020-03-12 01:10:00|1771.4|1765.4|1774.4|1768.4|1774.4|1768.4|1769.6|1763.6|62
1583975700000|2020-03-12 01:15:00|1774.1|1768.1|1775.1|1769.1|1775.1|1769.1|1771.6|1765.6|45
1583976000000|2020-03-12 01:20:00|1775.4|1769.4|1771.6|1765.6|1776.6|1770.6|1771.1|1765.1|27
1583976300000|2020-03-12 01:25:00|1771.9|1765.9|1769.9|1763.9|1772.4|1766.4|1769.9|1763.9|12
1583976600000|2020-03-12 01:30:00|1769.1|1763.1|1767.6|1761.6|1769.1|1763.1|1767.6|1761.6|18
1583976900000|2020-03-12 01:35:00|1767.4|1761.4|1766.4|1760.4|1767.4|1761.4|1765.9|1759.9|8
1583977200000|2020-03-12 01:40:00|1766.6|1760.6|1765.9|1759.9|1767.1|1761.1|1764.9|1758.9|19
1583977500000|2020-03-12 01:45:00|1765.6|1759.6|1759.4|1753.4|1765.6|1759.6|1758.6|1752.6|46
1583977800000|2020-03-12 01:50:00|1759.6|1753.6|1758.9|1752.9|1761.6|1755.6|1757.1|1751.1|51
1583978100000|2020-03-12 01:55:00|1758.4|1752.4|1761.6|1755.6|1761.9|1755.9|1758.4|1752.4|67
1583978400000|2020-03-12 02:00:00|1761.4|1755.4|1759.1|1753.1|1761.4|1755.4|1758.9|1752.9|49
1583978700000|2020-03-12 02:05:00|1758.9|1752.9|1757.4|1751.4|1758.9|1752.9|1756.9|1750.9|13
1583979000000|2020-03-12 02:10:00|1757.1|1751.1|1757.6|1751.6|1757.9|1751.9|1756.4|1750.4|22
1583979600000|2020-03-12 02:20:00|1757.4|1751.4|1756.9|1750.9|1757.4|1751.4|1756.9|1750.9|2
1583979900000|2020-03-12 02:25:00|1757.1|1751.1|1762.9|1756.9|1762.9|1756.9|1757.1|1751.1|13
1583980200000|2020-03-12 02:30:00|1763.1|1757.1|1765.1|1759.1|1765.1|1759.1|1760.4|1754.4|56
1583980500000|2020-03-12 02:35:00|1765.9|1759.9|1773.6|1767.6|1773.9|1767.9|1764.9|1758.9|42
1583980800000|2020-03-12 02:40:00|1773.9|1767.9|1776.9|1770.9|1777.4|1771.4|1773.6|1767.6|40
1583981100000|2020-03-12 02:45:00|1776.4|1770.4|1775.6|1769.6|1776.4|1770.4|1775.6|1769.6|3
1583981400000|2020-03-12 02:50:00|1774.1|1768.1|1771.9|1765.9|1774.1|1768.1|1770.1|1764.1|17
1583981700000|2020-03-12 02:55:00|1772.1|1766.1|1769.1|1763.1|1772.4|1766.4|1768.4|1762.4|16
1583982000000|2020-03-12 03:00:00|1769.4|1763.4|1771.1|1765.1|1771.1|1765.1|1769.4|1763.4|6
1583982300000|2020-03-12 03:05:00|1770.9|1764.9|1771.1|1765.1|1772.6|1766.6|1770.9|1764.9|13
1583982600000|2020-03-12 03:10:00|1771.4|1765.4|1770.6|1764.6|1771.6|1765.6|1770.6|1764.6|12
1583982900000|2020-03-12 03:15:00|1770.4|1764.4|1768.1|1762.1|1770.4|1764.4|1767.6|1761.6|11
1583983200000|2020-03-12 03:20:00|1767.9|1761.9|1769.4|1763.4|1769.4|1763.4|1767.9|1761.9|11
1583983500000|2020-03-12 03:25:00|1768.9|1762.9|1771.9|1765.9|1772.4|1766.4|1767.9|1761.9|11
1583983800000|2020-03-12 03:30:00|1771.4|1765.4|1767.4|1761.4|1771.4|1765.4|1767.4|1761.4|39
1583984100000|2020-03-12 03:35:00|1767.6|1761.6|1764.9|1758.9|1767.6|1761.6|1764.9|1758.9|6
1583984400000|2020-03-12 03:40:00|1765.1|1759.1|1764.9|1758.9|1765.4|1759.4|1764.4|1758.4|15
1583984700000|2020-03-12 03:45:00|1765.1|1759.1|1767.1|1761.1|1768.9|1762.9|1765.1|1759.1|14
1583985000000|2020-03-12 03:50:00|1766.9|1760.9|1765.1|1759.1|1766.9|1760.9|1765.1|1759.1|5
1583985300000|2020-03-12 03:55:00|1764.6|1758.6|1764.6|1758.6|1764.6|1758.6|1764.4|1758.4|3
1583985600000|2020-03-12 04:00:00|1764.4|1758.4|1762.4|1756.4|1764.4|1758.4|1762.1|1756.1|8
1583985900000|2020-03-12 04:05:00|1762.1|1756.1|1761.9|1755.9|1762.1|1756.1|1761.9|1755.9|4
1583986200000|2020-03-12 04:10:00|1762.1|1756.1|1763.1|1757.1|1763.4|1757.4|1761.9|1755.9|5
1583986500000|2020-03-12 04:15:00|1763.4|1757.4|1763.1|1757.1|1763.4|1757.4|1763.1|1757.1|4
1583986800000|2020-03-12 04:20:00|1762.9|1756.9|1763.1|1757.1|1763.4|1757.4|1762.9|1756.9|4
1583987100000|2020-03-12 04:25:00|1763.6|1757.6|1763.4|1757.4|1763.6|1757.6|1763.1|1757.1|5
1583987400000|2020-03-12 04:30:00|1763.9|1757.9|1763.6|1757.6|1763.9|1757.9|1763.6|1757.6|4
1583987700000|2020-03-12 04:35:00|1763.9|1757.9|1764.6|1758.6|1765.4|1759.4|1763.9|1757.9|7
1583988000000|2020-03-12 04:40:00|1764.4|1758.4|1764.4|1758.4|1764.4|1758.4|1764.4|1758.4|1
1583988300000|2020-03-12 04:45:00|1764.6|1758.6|1763.1|1757.1|1764.6|1758.6|1763.1|1757.1|7
1583988600000|2020-03-12 04:50:00|1763.4|1757.4|1761.6|1755.6|1763.4|1757.4|1761.4|1755.4|7
1583988900000|2020-03-12 04:55:00|1761.4|1755.4|1761.4|1755.4|1761.6|1755.6|1760.4|1754.4|5
1583989200000|2020-03-12 05:00:00|1761.9|1755.9|1761.6|1755.6|1763.1|1757.1|1761.4|1755.4|10
1583989500000|2020-03-12 05:05:00|1761.9|1755.9|1760.1|1754.1|1763.1|1757.1|1760.1|1754.1|9
1583989800000|2020-03-12 05:10:00|1760.4|1754.4|1760.9|1754.9|1760.9|1754.9|1759.9|1753.9|8
1583990100000|2020-03-12 05:15:00|1760.6|1754.6|1760.1|1754.1|1760.6|1754.6|1759.9|1753.9|9
1583990400000|2020-03-12 05:20:00|1759.9|1753.9|1758.6|1752.6|1761.1|1755.1|1758.1|1752.1|18
1583990700000|2020-03-12 05:25:00|1758.4|1752.4|1757.4|1751.4|1758.4|1752.4|1756.6|1750.6|11
1583991000000|2020-03-12 05:30:00|1757.6|1751.6|1763.6|1757.6|1763.6|1757.6|1757.6|1751.6|29
1583991300000|2020-03-12 05:35:00|1764.1|1758.1|1762.4|1756.4|1765.9|1759.9|1761.9|1755.9|23
1583991600000|2020-03-12 05:40:00|1762.1|1756.1|1758.9|1752.9|1762.4|1756.4|1758.9|1752.9|27
1583991900000|2020-03-12 05:45:00|1758.6|1752.6|1757.9|1751.9|1758.9|1752.9|1757.6|1751.6|11
1583992200000|2020-03-12 05:50:00|1758.6|1752.6|1756.9|1750.9|1760.1|1754.1|1755.9|1749.9|32
1583992500000|2020-03-12 05:55:00|1757.6|1751.6|1757.4|1751.4|1757.9|1751.9|1756.6|1750.6|8
1583992800000|2020-03-12 06:00:00|1757.1|1751.1|1756.9|1750.9|1757.6|1751.6|1756.6|1750.6|8
1583993100000|2020-03-12 06:05:00|1757.1|1751.1|1756.9|1750.9|1757.6|1751.6|1756.6|1750.6|9
1583993400000|2020-03-12 06:10:00|1756.6|1750.6|1756.4|1750.4|1757.1|1751.1|1755.6|1749.6|12
1583993700000|2020-03-12 06:15:00|1756.6|1750.6|1757.9|1751.9|1759.1|1753.1|1756.6|1750.6|16
1583994000000|2020-03-12 06:20:00|1757.1|1751.1|1756.1|1750.1|1758.4|1752.4|1756.1|1750.1|14
1583994300000|2020-03-12 06:25:00|1755.9|1749.9|1756.9|1750.9|1756.9|1750.9|1755.9|1749.9|6
1583994600000|2020-03-12 06:30:00|1756.6|1750.6|1758.4|1752.4|1758.4|1752.4|1756.6|1750.6|22
1583994900000|2020-03-12 06:35:00|1757.9|1751.9|1756.6|1750.6|1757.9|1751.9|1756.4|1750.4|10
1583995200000|2020-03-12 06:40:00|1756.9|1750.9|1759.9|1753.9|1759.9|1753.9|1756.9|1750.9|16
1583995500000|2020-03-12 06:45:00|1758.9|1752.9|1757.4|1751.4|1759.9|1753.9|1757.1|1751.1|31
1583995800000|2020-03-12 06:50:00|1757.6|1751.6|1757.6|1751.6|1758.6|1752.6|1757.4|1751.4|18
1583996100000|2020-03-12 06:55:00|1757.9|1751.9|1758.4|1752.4|1759.9|1753.9|1757.9|1751.9|22
1583996400000|2020-03-12 07:00:00|1758.1|1752.1|1755.4|1749.4|1758.6|1752.6|1754.9|1748.9|17
1583996700000|2020-03-12 07:05:00|1755.9|1749.9|1754.9|1748.9|1756.4|1750.4|1754.4|1748.4|18
1583997000000|2020-03-12 07:10:00|1755.1|1749.1|1757.1|1751.1|1757.1|1751.1|1755.1|1749.1|6
1583997300000|2020-03-12 07:15:00|1756.9|1750.9|1749.6|1743.6|1757.1|1751.1|1748.6|1742.6|20
1583997600000|2020-03-12 07:20:00|1750.9|1744.9|1754.6|1748.6|1754.6|1748.6|1749.6|1743.6|35
1583997900000|2020-03-12 07:25:00|1754.9|1748.9|1759.6|1753.6|1760.1|1754.1|1754.9|1748.9|50
1583998200000|2020-03-12 07:30:00|1759.9|1753.9|1760.1|1754.1|1760.1|1754.1|1758.1|1752.1|9
1583998500000|2020-03-12 07:35:00|1759.9|1753.9|1761.9|1755.9|1764.4|1758.4|1759.9|1753.9|28
1583998800000|2020-03-12 07:40:00|1761.4|1755.4|1759.1|1753.1|1761.4|1755.4|1759.1|1753.1|19
1583999100000|2020-03-12 07:45:00|1759.4|1753.4|1755.6|1749.6|1759.9|1753.9|1755.4|1749.4|12
1583999400000|2020-03-12 07:50:00|1754.5|1746.5|1754.9|1748.9|1756.4|1750.4|1753.4|1746.5|22
1583999700000|2020-03-12 07:55:00|1755|1749|1755.8|1749.8|1759.3|1753.3|1754.3|1748.3|34
1584000000000|2020-03-12 08:00:00|1755.3|1749.3|1758.8|1752.8|1761.8|1755.8|1752.3|1746.3|47
1584000300000|2020-03-12 08:05:00|1760|1754|1756.5|1750.5|1761.3|1755.3|1756.3|1750.3|35
1584000600000|2020-03-12 08:10:00|1756.3|1750.3|1756|1750|1756.3|1750.3|1754.3|1748.3|22
1584000900000|2020-03-12 08:15:00|1755.8|1749.8|1751.8|1745.8|1755.8|1749.8|1751.3|1745.3|44
1584001200000|2020-03-12 08:20:00|1752.5|1746.5|1754.5|1748.5|1755.3|1749.3|1752.5|1746.5|14
1584001500000|2020-03-12 08:25:00|1754.8|1748.8|1756.3|1750.3|1756.3|1750.3|1754.5|1748.5|16
1584001800000|2020-03-12 08:30:00|1756|1750|1757|1751|1757|1751|1754.3|1748.3|14
1584002100000|2020-03-12 08:35:00|1756.8|1750.8|1756|1750|1756.8|1750.8|1754|1748|15
1584002400000|2020-03-12 08:40:00|1756.3|1750.3|1754.8|1748.8|1756.3|1750.3|1754.5|1748.5|6
1584002700000|2020-03-12 08:45:00|1754.5|1748.5|1754|1748|1756.3|1750.3|1753.8|1747.8|16
1584003000000|2020-03-12 08:50:00|1753.8|1747.8|1754|1748|1754.3|1748.3|1753.8|1747.8|6
1584003300000|2020-03-12 08:55:00|1754.3|1748.3|1752.5|1746.5|1754.5|1748.5|1752.5|1746.5|15
1584003600000|2020-03-12 09:00:00|1752.3|1746.3|1752.3|1746.3|1752.8|1746.8|1751.3|1745.3|22
1584003900000|2020-03-12 09:05:00|1752.5|1746.5|1747.5|1741.5|1752.5|1746.5|1745.5|1739.5|51
1584004200000|2020-03-12 09:10:00|1747.8|1741.8|1747|1741|1748.3|1742.3|1747|1741|10
1584004500000|2020-03-12 09:15:00|1746.8|1740.8|1747|1741|1747.8|1741.8|1746.8|1740.8|10
1584004800000|2020-03-12 09:20:00|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1
1584005100000|2020-03-12 09:25:00|1747.8|1741.8|1745.3|1739.3|1747.8|1741.8|1744|1738|15
1584005400000|2020-03-12 09:30:00|1745.5|1739.5|1748.3|1742.3|1748.3|1742.3|1745.5|1739.5|14
1584005700000|2020-03-12 09:35:00|1748.5|1742.5|1748.3|1742.3|1752.3|1746.3|1748.3|1742.3|25
1584006000000|2020-03-12 09:40:00|1748|1742|1749.3|1743.3|1749.5|1743.5|1747.8|1741.8|19
1584006300000|2020-03-12 09:45:00|1749|1743|1749.3|1743.3|1749.3|1743.3|1748.8|1742.8|4
1584006600000|2020-03-12 09:50:00|1749|1743|1751|1745|1751.8|1745.8|1749|1743|11
1584006900000|2020-03-12 09:55:00|1750.8|1744.8|1750.5|1744.5|1751.5|1745.5|1750.3|1744.3|9
1584007200000|2020-03-12 10:00:00|1751.5|1745.5|1754.5|1748.5|1754.5|1748.5|1750.5|1744.5|18
1584007500000|2020-03-12 10:05:00|1754.3|1748.3|1754.8|1748.8|1755.3|1749.3|1753.5|1747.5|21
1584007800000|2020-03-12 10:10:00|1755|1749|1758|1752|1758|1752|1755|1749|14
1584008100000|2020-03-12 10:15:00|1757.8|1751.8|1757.8|1751.8|1758|1752|1757|1751|6
1584008400000|2020-03-12 10:20:00|1757.5|1751.5|1759.3|1753.3|1759.3|1753.3|1757.5|1751.5|8
1584008700000|2020-03-12 10:25:00|1759.5|1753.5|1757.8|1751.8|1759.5|1753.5|1757.8|1751.8|11
1584009000000|2020-03-12 10:30:00|1758|1752|1758.3|1752.3|1759.8|1753.8|1757.8|1751.8|18
1584009300000|2020-03-12 10:35:00|1758|1752|1753.8|1747.8|1758.5|1752.5|1753.3|1747.3|16
1584009600000|2020-03-12 10:40:00|1754|1748|1756.5|1750.5|1758|1752|1754|1748|10
1584009900000|2020-03-12 10:45:00|1756.3|1750.3|1756.5|1750.5|1757.8|1751.8|1756.3|1750.3|11
1584010200000|2020-03-12 10:50:00|1757.3|1751.3|1757|1751|1758.5|1752.5|1757|1751|10
1584010800000|2020-03-12 11:00:00|1757.3|1751.3|1753.3|1747.3|1757.3|1751.3|1753.3|1747.3|9
1584011100000|2020-03-12 11:05:00|1753.5|1747.5|1758|1752|1758.8|1752.8|1753.5|1747.5|26
1584011400000|2020-03-12 11:10:00|1757.8|1751.8|1756.8|1750.8|1758|1752|1756|1750|17
1584011700000|2020-03-12 11:15:00|1756|1750|1755.3|1749.3|1756.3|1750.3|1755|1749|14
1584012000000|2020-03-12 11:20:00|1755.5|1749.5|1754.5|1748.5|1755.5|1749.5|1751.8|1745.8|22
1584012300000|2020-03-12 11:25:00|1754.8|1748.8|1754.8|1748.8|1754.8|1748.8|1754.3|1748.3|5
1584012600000|2020-03-12 11:30:00|1754|1748|1752|1746|1754|1748|1750.8|1744.8|31
1584012900000|2020-03-12 11:35:00|1752.3|1746.3|1751.8|1745.8|1753.3|1747.3|1751.8|1745.8|23
1584013200000|2020-03-12 11:40:00|1752|1746|1747|1741|1752.8|1746.8|1747|1741|34
1584013500000|2020-03-12 11:45:00|1746.8|1740.8|1747.8|1741.8|1747.8|1741.8|1746|1740|12
1584013800000|2020-03-12 11:50:00|1747|1741|1746.1|1740.1|1747|1741|1746.1|1740.1|10
1584014100000|2020-03-12 11:55:00|1745.9|1739.9|1746.9|1740.9|1747.6|1741.6|1744.1|1738.1|34
1584014400000|2020-03-12 12:00:00|1747.1|1741.1|1746.9|1740.9|1749.4|1743.4|1745.9|1739.9|22
1584014700000|2020-03-12 12:05:00|1747.1|1741.1|1746.9|1740.9|1747.1|1741.1|1744.6|1738.6|25
1584015000000|2020-03-12 12:10:00|1747.1|1741.1|1750.1|1744.1|1750.1|1744.1|1747.1|1741.1|22
1584015300000|2020-03-12 12:15:00|1749.9|1743.9|1752.1|1746.1|1752.1|1746.1|1749.4|1743.4|16
1584015600000|2020-03-12 12:20:00|1751.9|1745.9|1746.6|1740.6|1751.9|1745.9|1745.9|1739.9|21
1584015900000|2020-03-12 12:25:00|1746.9|1740.9|1750.6|1744.6|1750.6|1744.6|1746.6|1740.6|17
1584016200000|2020-03-12 12:30:00|1750.9|1744.9|1747.6|1741.6|1752.1|1746.1|1747.6|1741.6|19
1584016500000|2020-03-12 12:35:00|1747.9|1741.9|1748.4|1742.4|1748.6|1742.6|1747.4|1741.4|13
1584016800000|2020-03-12 12:40:00|1748.6|1742.6|1752.1|1746.1|1752.4|1746.4|1748.6|1742.6|15
1584017100000|2020-03-12 12:45:00|1752.4|1746.4|1749.1|1743.1|1752.4|1746.4|1748.4|1742.4|21
1584017400000|2020-03-12 12:50:00|1749.6|1743.6|1746.9|1740.9|1750.4|1744.4|1745.9|1739.9|33
1584017700000|2020-03-12 12:55:00|1747.1|1741.1|1745.4|1739.4|1748.9|1742.9|1744.4|1738.4|28
1584018000000|2020-03-12 13:00:00|1746.4|1740.4|1746.9|1740.9|1747.6|1741.6|1744.9|1738.9|39
1584018300000|2020-03-12 13:05:00|1746.4|1740.4|1743.6|1737.6|1747.4|1741.4|1741.6|1735.6|34
1584018600000|2020-03-12 13:10:00|1743.4|1737.4|1745.4|1739.4|1745.6|1739.6|1741.6|1735.6|21
1584018900000|2020-03-12 13:15:00|1744.9|1738.9|1744.9|1738.9|1744.9|1738.9|1742.4|1736.4|32
1584019200000|2020-03-12 13:20:00|1745.1|1739.1|1744.9|1738.9|1745.9|1739.9|1744.1|1738.1|23
1584019500000|2020-03-12 13:25:00|1745.1|1739.1|1745.4|1739.4|1747.9|1741.9|1744.6|1738.6|26
1584019800000|2020-03-12 13:30:00|1744.9|1738.9|1744.9|1738.9|1746.6|1740.6|1743.4|1737.4|22
1584020100000|2020-03-12 13:35:00|1745.1|1739.1|1746.1|1740.1|1747.1|1741.1|1742.9|1736.9|23
1584020400000|2020-03-12 13:40:00|1746.4|1740.4|1744.4|1738.4|1746.9|1740.9|1744.4|1738.4|10
1584020700000|2020-03-12 13:45:00|1744.1|1738.1|1746.1|1740.1|1746.4|1740.4|1743.6|1737.6|13
1584021000000|2020-03-12 13:50:00|1745.9|1739.9|1748.9|1742.9|1748.9|1742.9|1744.4|1738.4|24
1584021300000|2020-03-12 13:55:00|1749.4|1743.4|1749.9|1743.9|1751.6|1745.6|1748.6|1742.6|28
1584021600000|2020-03-12 14:00:00|1749.6|1743.6|1748.6|1742.6|1749.6|1743.6|1747.9|1741.9|16
1584021900000|2020-03-12 14:05:00|1748.9|1742.9|1751.4|1745.4|1752.6|1746.6|1748.9|1742.9|33
1584022200000|2020-03-12 14:10:00|1751.1|1745.1|1748.6|1742.6|1751.1|1745.1|1748.6|1742.6|22
1584022500000|2020-03-12 14:15:00|1748.9|1742.9|1758.4|1752.4|1758.4|1752.4|1748.9|1742.9|42
1584022800000|2020-03-12 14:20:00|1758.6|1752.6|1757.6|1751.6|1760.6|1754.6|1757.1|1751.1|27
1584023100000|2020-03-12 14:25:00|1757.9|1751.9|1759.6|1753.6|1763.1|1757.1|1757.9|1751.9|31
1584023400000|2020-03-12 14:30:00|1759.1|1753.1|1763.9|1757.9|1764.1|1758.1|1756.4|1750.4|35
1584023700000|2020-03-12 14:35:00|1764.1|1758.1|1763.9|1757.9|1768.9|1762.9|1763.9|1757.9|33
1584024000000|2020-03-12 14:40:00|1764.1|1758.1|1766.6|1760.6|1767.4|1761.4|1763.9|1757.9|13
1584024300000|2020-03-12 14:45:00|1765.6|1759.6|1764.9|1758.9|1765.9|1759.9|1764.4|1758.4|31
1584024600000|2020-03-12 14:50:00|1765.1|1759.1|1764.9|1758.9|1765.6|1759.6|1763.9|1757.9|21
1584024900000|2020-03-12 14:55:00|1764.6|1758.6|1760.1|1754.1|1764.6|1758.6|1755.4|1747|24
1584025200000|2020-03-12 15:00:00|1760.4|1754.4|1768.1|1762.1|1768.1|1762.1|1760.4|1754.4|36
1584025500000|2020-03-12 15:05:00|1767.9|1761.9|1770.6|1764.6|1775.9|1769.9|1766.1|1760.1|66
1584025800000|2020-03-12 15:10:00|1771.1|1765.1|1773.4|1767.4|1773.6|1767.6|1770.1|1764.1|40
1584026100000|2020-03-12 15:15:00|1773.6|1767.6|1774.6|1768.6|1775.6|1769.6|1773.4|1767.4|26
1584026400000|2020-03-12 15:20:00|1775.6|1769.6|1777.1|1771.1|1778.1|1772.1|1775.6|1769.6|36
1584026700000|2020-03-12 15:25:00|1776.1|1770.1|1773.4|1767.4|1777.1|1771.1|1773.1|1767.1|23
1584027000000|2020-03-12 15:30:00|1773.6|1767.6|1763.6|1757.6|1773.9|1767.9|1761.1|1755.1|45
1584027300000|2020-03-12 15:35:00|1764.4|1758.4|1757.9|1751.9|1765.1|1759.1|1757.9|1751.9|26
1584027600000|2020-03-12 15:40:00|1758.9|1752.9|1760.1|1754.1|1763.1|1757.1|1757.6|1751.6|44
1584027900000|2020-03-12 15:45:00|1760.4|1754.4|1760.6|1754.6|1761.1|1755.1|1757.9|1751.9|22
1584028200000|2020-03-12 15:50:00|1760.9|1754.9|1757.9|1751.9|1760.9|1754.9|1757.4|1751.4|19
1584028500000|2020-03-12 15:55:00|1757.4|1751.4|1755.9|1749.9|1759.4|1753.4|1754.4|1748.4|32
1584028800000|2020-03-12 16:00:00|1756.1|1750.1|1761.9|1755.9|1761.9|1755.9|1756.1|1750.1|21
1584029100000|2020-03-12 16:05:00|1762.1|1756.1|1765.4|1759.4|1766.4|1760.4|1762.1|1756.1|19
1584029400000|2020-03-12 16:10:00|1765.1|1759.1|1767.6|1761.6|1768.1|1762.1|1764.4|1758.4|29
1584029700000|2020-03-12 16:15:00|1767.1|1761.1|1773.1|1767.1|1773.1|1767.1|1766.6|1760.6|35
1584030000000|2020-03-12 16:20:00|1773|1767|1771.4|1765.4|1776.3|1768.9|1769.9|1763.9|58
1584030300000|2020-03-12 16:25:00|1771.6|1765.6|1767.8|1761.8|1773.9|1767.9|1767.8|1761.8|32
1584030600000|2020-03-12 16:30:00|1767.3|1759.3|1758.9|1752.9|1767.3|1760.4|1754.9|1748.9|50
1584030900000|2020-03-12 16:35:00|1758.6|1752.6|1758.9|1752.9|1758.9|1752.9|1755.4|1749.4|23
1584031200000|2020-03-12 16:40:00|1758.4|1752.4|1758.4|1752.4|1761.1|1755.1|1758.4|1752.4|9
1584031500000|2020-03-12 16:45:00|1758.1|1752.1|1753.9|1747.9|1758.1|1752.1|1751.9|1745.9|17
1584031800000|2020-03-12 16:50:00|1754.1|1748.1|1758.3|1752.3|1759.1|1753.1|1753.6|1747.6|29
1584032100000|2020-03-12 16:55:00|1758.1|1752.1|1775.6|1769.6|1775.9|1769.9|1757.9|1751.9|37
1584032400000|2020-03-12 17:00:00|1775.4|1769.4|1771.5|1765.5|1775.6|1769.6|1768.6|1762.6|21
1584032700000|2020-03-12 17:05:00|1772.4|1766.4|1772.5|1766.5|1774.1|1768.1|1772.4|1766.4|10
1584033000000|2020-03-12 17:10:00|1772.8|1766.8|1767.6|1761.6|1772.8|1766.8|1767.6|1761.6|14
1584033300000|2020-03-12 17:15:00|1766.5|1760.5|1764.6|1758.6|1766.5|1760.5|1763.9|1756.8|10
1584033600000|2020-03-12 17:20:00|1764.9|1758.9|1767.4|1761.4|1767.4|1761.4|1764.9|1758.9|5
1584033900000|2020-03-12 17:25:00|1768.3|1762.3|1767.5|1761.5|1768.8|1762.8|1765.8|1759.8|11
1584034200000|2020-03-12 17:30:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|2
1584034500000|2020-03-12 17:35:00|1768|1762|1770.8|1764.8|1771|1765|1767.5|1761.5|12
1584035100000|2020-03-12 17:45:00|1769.5|1763.5|1767.8|1761.8|1769.5|1763.5|1767.4|1761.4|3
1584035400000|2020-03-12 17:50:00|1768|1762|1768.4|1762.4|1769.6|1763.6|1768|1762|9
1584035700000|2020-03-12 17:55:00|1768.1|1762.1|1768.6|1762.6|1769|1763|1768.1|1762.1|5
1584061200000|2020-03-13 01:00:00|1771.3|1760|1761.4|1755.4|1771.3|1760|1758|1752|20
1584061500000|2020-03-13 01:05:00|1760.9|1754.9|1758|1752|1761.8|1755.8|1757.5|1751.5|62
1584061800000|2020-03-13 01:10:00|1757.8|1751.8|1753.8|1747.8|1757.8|1751.8|1753.6|1747.6|18
1584062100000|2020-03-13 01:15:00|1753.5|1747.5|1751.8|1745.8|1755.3|1747.5|1750.5|1742.8|13
1584062400000|2020-03-13 01:20:00|1751.6|1745.6|1751.5|1745.5|1751.6|1745.6|1749.8|1743.8|12
1584062700000|2020-03-13 01:25:00|1752.4|1746.4|1751.6|1745.6|1757.3|1751.3|1751.1|1745.1|28
1584063000000|2020-03-13 01:30:00|1752.5|1746.5|1754.9|1748.9|1754.9|1748.9|1752.5|1746.5|8
1584063300000|2020-03-13 01:35:00|1754.5|1748.5|1754.3|1748.3|1754.8|1748.8|1753.9|1747.9|9
1584063600000|2020-03-13 01:40:00|1754.1|1748.1|1756.8|1750.8|1757|1751|1754.1|1748.1|9
1584063900000|2020-03-13 01:45:00|1756.3|1750.3|1757.5|1751.5|1757.5|1751.5|1754.6|1748.6|18
1584064200000|2020-03-13 01:50:00|1757.8|1751.8|1757.3|1751.3|1758.6|1752.6|1757.3|1751.3|10
1584064500000|2020-03-13 01:55:00|1757|1751|1755.3|1749.3|1757|1751|1755.3|1749.3|7
1584064800000|2020-03-13 02:00:00|1755.1|1749.1|1750.4|1744.4|1755.1|1749.1|1749.1|1743.1|23
1584065100000|2020-03-13 02:05:00|1750.6|1744.6|1751.3|1745.3|1751.3|1745.3|1749.6|1743.6|11
1584065400000|2020-03-13 02:10:00|1750.9|1744.9|1752.3|1743.5|1752.8|1746.8|1750.8|1743.5|10
1584065700000|2020-03-13 02:15:00|1752|1744|1753.4|1747.4|1753.4|1747.4|1752|1744|6
1584066000000|2020-03-13 02:20:00|1754|1748|1754.1|1748.1|1754.9|1748.9|1754|1748|4
1584066300000|2020-03-13 02:25:00|1754.9|1748.9|1755.1|1749.1|1755.1|1749.1|1754.9|1748.9|2
1584066600000|2020-03-13 02:30:00|1754.9|1748.9|1755.5|1749.5|1755.8|1749.8|1754.4|1748.4|14
1584066900000|2020-03-13 02:35:00|1755.6|1749.6|1754.9|1748.9|1755.9|1749.9|1754.5|1748.5|17
1584067200000|2020-03-13 02:40:00|1754.4|1748.4|1750.1|1744.1|1754.4|1748.4|1750.1|1744.1|12
1584067500000|2020-03-13 02:45:00|1750.4|1744.4|1751.1|1745.1|1751.1|1745.1|1749.9|1743.9|8
1584067800000|2020-03-13 02:50:00|1751.3|1745.3|1750.9|1744.9|1751.3|1745.3|1750.6|1744.6|4
1584068100000|2020-03-13 02:55:00|1751.6|1745.6|1751.3|1745.3|1751.8|1745.8|1750.4|1744.4|10
1584068400000|2020-03-13 03:00:00|1750.9|1744.9|1749.1|1743.1|1750.9|1744.9|1749.1|1743.1|10
1584068700000|2020-03-13 03:05:00|1749.5|1743.5|1750|1744|1750.6|1744.6|1749.5|1743.5|12
1584069000000|2020-03-13 03:10:00|1750.4|1744.4|1751.5|1745.5|1751.5|1745.5|1750.4|1744.4|5
1584069300000|2020-03-13 03:15:00|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1
1584069600000|2020-03-13 03:20:00|1752.1|1746.1|1752.6|1746.6|1752.6|1746.6|1752|1746|6
1584069900000|2020-03-13 03:25:00|1752.4|1746.4|1750.9|1744.9|1752.4|1746.4|1750|1744|11
1584070200000|2020-03-13 03:30:00|1750.8|1744.8|1750.5|1744.5|1750.8|1744.8|1750.5|1744.5|2
1584070500000|2020-03-13 03:35:00|1750.8|1744.8|1750.8|1744.8|1750.8|1744.8|1750.8|1744.8|1
1584070800000|2020-03-13 03:40:00|1751|1745|1750.9|1744.9|1751|1745|1750.9|1744.9|2
1584071100000|2020-03-13 03:45:00|1751.1|1745.1|1751|1745|1751.1|1745.1|1751|1745|2
1584071400000|2020-03-13 03:50:00|1751.3|1745.3|1751|1745|1751.3|1745.3|1751|1745|2
1584072000000|2020-03-13 04:00:00|1750.8|1744.8|1750|1744|1750.8|1744.8|1750|1744|4
1584072300000|2020-03-13 04:05:00|1750.3|1744.3|1749.8|1743.8|1750.3|1744.3|1749.8|1743.8|3
1584072600000|2020-03-13 04:10:00|1750.1|1744.1|1750|1744|1750.3|1744.3|1750|1744|5
1584072900000|2020-03-13 04:15:00|1749.8|1743.8|1749.8|1743.8|1750|1744|1749.8|1743.8|4
1584073200000|2020-03-13 04:20:00|1750|1744|1752.8|1746.8|1752.8|1746.8|1750|1744|13
1584073500000|2020-03-13 04:25:00|1752.5|1746.5|1751.3|1745.3|1752.5|1746.5|1751.3|1745.3|6
1584073800000|2020-03-13 04:30:00|1751.6|1745.6|1751.4|1745.4|1751.6|1745.6|1751.4|1745.4|2
1584074100000|2020-03-13 04:35:00|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1
1584074700000|2020-03-13 04:45:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1
1584075000000|2020-03-13 04:50:00|1751.5|1745.5|1752|1746|1752.8|1746.8|1751.5|1745.5|12
1584075300000|2020-03-13 04:55:00|1751.8|1745.8|1752|1746|1752|1746|1751.8|1745.8|2
1584075600000|2020-03-13 05:00:00|1752.3|1746.3|1756.1|1750.1|1756.4|1750.4|1752.3|1746.3|40
1584075900000|2020-03-13 05:05:00|1755.9|1749.9|1752.8|1746.8|1755.9|1749.9|1752.1|1746.1|15
1584076200000|2020-03-13 05:10:00|1753|1747|1756.8|1750.8|1757|1751|1753|1747|11
1584076500000|2020-03-13 05:15:00|1757|1751|1760.9|1754.9|1762.8|1756.8|1756.3|1750.3|53
1584076800000|2020-03-13 05:20:00|1761|1755|1759|1753|1762.8|1755.6|1756.4|1750.4|35
1584077100000|2020-03-13 05:25:00|1758.8|1752.8|1759.3|1753.3|1759.3|1753.3|1757.6|1751.6|10
1584077400000|2020-03-13 05:30:00|1759.5|1753.5|1763.9|1757.9|1763.9|1757.9|1759.4|1753.4|56
1584077700000|2020-03-13 05:35:00|1763.3|1757.3|1760.6|1754.6|1763.3|1757.3|1759.8|1753.8|25
1584078000000|2020-03-13 05:40:00|1760|1754|1756.3|1750.3|1760|1754|1756|1750|18
1584078300000|2020-03-13 05:45:00|1756.4|1750.4|1758.4|1752.4|1759.3|1752.4|1755.9|1749.9|19
1584078600000|2020-03-13 05:50:00|1758.5|1752.5|1759|1753|1759|1753|1758.5|1752.5|3
1584078900000|2020-03-13 05:55:00|1758.6|1752.6|1759.5|1753.5|1759.9|1753.9|1757.6|1751.6|10
1584079200000|2020-03-13 06:00:00|1759.3|1753.3|1756.8|1750.8|1759.3|1753.3|1756.8|1750.8|9
1584079500000|2020-03-13 06:05:00|1757.1|1751.1|1758.4|1752.4|1759.1|1753.1|1756.9|1750.9|33
1584079800000|2020-03-13 06:10:00|1758.1|1752.1|1756.8|1750.8|1759|1753|1755.9|1749.9|20
1584080100000|2020-03-13 06:15:00|1757.1|1751.1|1759.3|1753.3|1759.8|1753.8|1757.1|1751.1|30
1584080400000|2020-03-13 06:20:00|1758.9|1752.9|1761.1|1755.1|1761.1|1755.1|1758.8|1752.8|14
1584080700000|2020-03-13 06:25:00|1760.9|1754.9|1757.9|1751.9|1761.1|1755.1|1756.3|1750|27
1584081000000|2020-03-13 06:30:00|1757.5|1751.5|1757.8|1751.8|1759.5|1753.5|1755.9|1749.9|37
1584081300000|2020-03-13 06:35:00|1757.6|1751.6|1758.9|1752.9|1759.5|1753.5|1757.6|1751.6|17
1584081600000|2020-03-13 06:40:00|1758.8|1752.8|1760.3|1754.3|1761.4|1755.4|1757.8|1751.8|36
1584081900000|2020-03-13 06:45:00|1759.6|1753.6|1757.8|1751.8|1759.6|1753.6|1755.5|1749.5|35
1584082200000|2020-03-13 06:50:00|1757.4|1751.4|1757.4|1751.4|1757.9|1751.9|1756.3|1750.3|23
1584082500000|2020-03-13 06:55:00|1757.1|1751.1|1758|1752|1758.4|1752.4|1755.5|1749.5|27
1584082800000|2020-03-13 07:00:00|1757.6|1751.6|1756.6|1750.6|1757.6|1751.6|1755.5|1749.5|20
1584083100000|2020-03-13 07:05:00|1756.8|1750.8|1758.9|1752.9|1759.1|1753.1|1756.8|1750.8|19
1584083400000|2020-03-13 07:10:00|1759.1|1753.1|1759.1|1753.1|1760|1754|1758.9|1752.9|6
1584083700000|2020-03-13 07:15:00|1760.3|1754.3|1760|1754|1760.6|1754.6|1759.5|1753.5|19
1584084000000|2020-03-13 07:20:00|1759.8|1753.8|1761.4|1755.4|1762|1756|1759.3|1753.3|32
1584084300000|2020-03-13 07:25:00|1761.5|1755.5|1757.9|1751.9|1761.8|1755.8|1757.9|1751.9|29
1584084600000|2020-03-13 07:30:00|1757.8|1751.8|1761.6|1755.6|1762.1|1756.1|1757.8|1751.8|40
1584084900000|2020-03-13 07:35:00|1761.5|1755.5|1762.9|1756.9|1764.9|1758.9|1760.8|1754.8|75
1584085200000|2020-03-13 07:40:00|1762.5|1756.5|1764.8|1758.8|1764.8|1758.8|1759.8|1753.8|73
1584085500000|2020-03-13 07:45:00|1765|1759|1768.1|1762.1|1768.1|1762.1|1764.1|1758.1|49
1584085800000|2020-03-13 07:50:00|1768.3|1762.3|1771.3|1765.3|1772.9|1766.9|1768.3|1762.3|57
1584086100000|2020-03-13 07:55:00|1772.1|1766.1|1776.1|1770.1|1776.1|1770.1|1771.4|1765.4|59
1584086400000|2020-03-13 08:00:00|1776.4|1770.4|1778.9|1772.9|1782.4|1776.4|1775.9|1769.9|67
1584086700000|2020-03-13 08:05:00|1778.1|1772.1|1780.1|1774.1|1781.6|1775.6|1777.1|1771.1|40
1584087000000|2020-03-13 08:10:00|1779.9|1773.9|1779.6|1773.6|1780.6|1774.6|1777.4|1771.4|34
1584087300000|2020-03-13 08:15:00|1779.4|1773.4|1792.6|1786.6|1792.6|1786.6|1779.1|1773.1|48
1584087600000|2020-03-13 08:20:00|1792.9|1786.9|1792.9|1786.9|1798.1|1792.1|1792.1|1786.1|67
1584087900000|2020-03-13 08:25:00|1793.1|1787.1|1784.6|1778.6|1794.9|1788.9|1784.4|1778.4|46
1584088200000|2020-03-13 08:30:00|1784.4|1778.4|1786.4|1780.4|1786.6|1780.6|1782.6|1776.6|23
1584088500000|2020-03-13 08:35:00|1785.9|1779.9|1787.6|1781.6|1787.6|1781.6|1784.9|1778.9|9
1584088800000|2020-03-13 08:40:00|1788.6|1782.6|1783.6|1777.6|1789.9|1783.9|1782.6|1776.6|25
1584089100000|2020-03-13 08:45:00|1783.4|1777.4|1779.6|1773.6|1783.4|1777.4|1778.6|1772.6|21
1584089400000|2020-03-13 08:50:00|1779.9|1773.9|1781.9|1775.9|1783.4|1777.4|1779.6|1773.6|21
1584089700000|2020-03-13 08:55:00|1782.1|1776.1|1783.1|1777.1|1783.4|1777.4|1782.1|1776.1|13
1584090000000|2020-03-13 09:00:00|1782.9|1776.9|1787.9|1781.9|1787.9|1781.9|1782.9|1776.9|31
1584090300000|2020-03-13 09:05:00|1788.1|1782.1|1793.4|1787.4|1793.6|1787.6|1787.1|1781.1|28
1584090600000|2020-03-13 09:10:00|1793.6|1787.6|1797.1|1791.1|1797.1|1791.1|1793.6|1787.6|6
1584090900000|2020-03-13 09:15:00|1796.1|1790.1|1792.9|1786.9|1796.4|1790.4|1789.1|1783.1|30
1584091200000|2020-03-13 09:20:00|1792.6|1786.6|1794.4|1788.4|1794.4|1788.4|1792.6|1786.6|11
1584091500000|2020-03-13 09:25:00|1793.6|1787.6|1796.1|1790.1|1796.1|1790.1|1792.9|1786.9|18
1584091800000|2020-03-13 09:30:00|1795.4|1789.4|1807.4|1801.4|1808.1|1802.1|1795.4|1789.4|35
1584092100000|2020-03-13 09:35:00|1806.9|1800.9|1803.6|1797.6|1807.1|1801.1|1800.6|1794.6|34
1584092400000|2020-03-13 09:40:00|1803.9|1797.9|1811.4|1805.4|1813.1|1807.1|1803.9|1797.9|36
1584092700000|2020-03-13 09:45:00|1811.1|1805.1|1815.6|1809.6|1817.1|1811.1|1811.1|1805.1|46
1584093000000|2020-03-13 09:50:00|1816.1|1810.1|1807.1|1801.1|1816.4|1810.4|1807.1|1801.1|24
1584093300000|2020-03-13 09:55:00|1807.4|1801.4|1808.1|1802.1|1810.1|1804.1|1807.4|1801.4|11
1584093600000|2020-03-13 10:00:00|1809.6|1803.6|1813.9|1807.9|1814.1|1808.1|1808.1|1802.1|19
1584093900000|2020-03-13 10:05:00|1813.6|1807.6|1812.4|1806.4|1815.4|1809.4|1812.4|1806.4|15
1584094200000|2020-03-13 10:10:00|1812.6|1806.6|1810.1|1804.1|1813.4|1807.4|1809.9|1803.9|12
1584094500000|2020-03-13 10:15:00|1809.9|1803.9|1808.6|1802.6|1810.4|1804.4|1808.4|1802.4|32
1584094800000|2020-03-13 10:20:00|1808.4|1802.4|1808.1|1802.1|1809.1|1803.1|1808.1|1802.1|8
1584095100000|2020-03-13 10:25:00|1807.9|1801.9|1811.6|1805.6|1811.9|1805.9|1807.9|1801.9|13
1584095400000|2020-03-13 10:30:00|1811.4|1805.4|1810.1|1804.1|1811.4|1805.4|1809.1|1803.1|18
1584095700000|2020-03-13 10:35:00|1809.9|1803.9|1808.6|1802.6|1809.9|1803.9|1807.9|1801.9|21
1584096000000|2020-03-13 10:40:00|1807.6|1801.6|1796.9|1790.9|1807.6|1801.6|1795.4|1789.4|48
1584096300000|2020-03-13 10:45:00|1796.4|1790.4|1793.4|1787.4|1796.9|1790.9|1789.6|1783.6|29
1584096600000|2020-03-13 10:50:00|1793.6|1787.6|1796.9|1790.9|1801.9|1795.9|1793.6|1787.6|47
1584096900000|2020-03-13 10:55:00|1797.1|1791.1|1794.6|1788.6|1797.1|1791.1|1793.4|1787.4|18
1584097200000|2020-03-13 11:00:00|1794.4|1788.4|1798.6|1792.6|1799.9|1793.9|1793.9|1787.9|28
1584097500000|2020-03-13 11:05:00|1799.1|1793.1|1799.4|1793.4|1802.1|1796.1|1797.4|1791.4|39
1584097800000|2020-03-13 11:10:00|1799.1|1793.1|1798.1|1792.1|1799.9|1793.9|1798.1|1792.1|14
1584098100000|2020-03-13 11:15:00|1797.9|1791.9|1798.6|1792.6|1799.4|1793.4|1797.9|1791.9|10
1584098400000|2020-03-13 11:20:00|1798.4|1792.4|1796.9|1790.9|1799.1|1793.1|1796.4|1790.4|18
1584098700000|2020-03-13 11:25:00|1796.6|1790.6|1798.9|1792.9|1798.9|1792.9|1796.6|1790.6|12
1584099000000|2020-03-13 11:30:00|1799.4|1793.4|1799.6|1793.6|1800.4|1794.4|1798.4|1792.4|18
1584099300000|2020-03-13 11:35:00|1799.4|1793.4|1798.4|1792.4|1799.9|1793.9|1798.4|1792.4|11
1584099600000|2020-03-13 11:40:00|1798.9|1792.9|1800.1|1794.1|1800.4|1794.4|1798.4|1792.4|9
1584099900000|2020-03-13 11:45:00|1800.4|1794.4|1800.1|1794.1|1800.9|1794.9|1799.9|1793.9|14
1584100200000|2020-03-13 11:50:00|1799.9|1793.9|1798.6|1792.6|1799.9|1793.9|1798.6|1792.6|7
1584100500000|2020-03-13 11:55:00|1798.4|1792.4|1795.9|1789.9|1798.4|1792.4|1795.9|1789.9|12
1584100800000|2020-03-13 12:00:00|1795.1|1789.1|1793.9|1787.9|1795.1|1789.1|1793.9|1787.9|3
1584101100000|2020-03-13 12:05:00|1794.1|1788.1|1794.9|1788.9|1795.1|1789.1|1793.9|1787.9|11
1584101400000|2020-03-13 12:10:00|1795.1|1789.1|1794.6|1788.6|1796|1790|1794.4|1788.4|16
1584101700000|2020-03-13 12:15:00|1794.9|1788.9|1794.1|1788.1|1795.9|1789.9|1794.1|1788.1|13
1584102000000|2020-03-13 12:20:00|1794.4|1788.4|1790.9|1784.9|1794.4|1788.4|1790.9|1784.9|10
1584102300000|2020-03-13 12:25:00|1791.1|1785.1|1788.1|1782.1|1791.1|1785.1|1788.1|1782.1|7
1584102600000|2020-03-13 12:30:00|1788.4|1782.4|1788.9|1782.9|1789.4|1783.4|1788.1|1782.1|20
1584102900000|2020-03-13 12:35:00|1788.6|1782.6|1788.4|1782.4|1790.4|1784.4|1788.4|1782.4|11
1584103200000|2020-03-13 12:40:00|1788.1|1782.1|1785.6|1779.6|1788.1|1782.1|1785.4|1779.4|11
1584103500000|2020-03-13 12:45:00|1785.1|1779.1|1789.1|1783.1|1789.1|1783.1|1783.9|1777.9|34
1584103800000|2020-03-13 12:50:00|1788.9|1782.9|1795.1|1789.1|1795.1|1789.1|1788.9|1782.9|49
1584104100000|2020-03-13 12:55:00|1794.9|1788.9|1799.1|1793.1|1800.4|1794.4|1794.6|1788.6|33
1584104400000|2020-03-13 13:00:00|1798.6|1792.6|1789.1|1783.1|1798.6|1792.6|1788.6|1782.6|29
1584104700000|2020-03-13 13:05:00|1789.4|1783.4|1788.4|1782.4|1791.9|1785.9|1786.4|1780.4|30
1584105000000|2020-03-13 13:10:00|1788.9|1782.9|1793.1|1787.1|1793.1|1787.1|1786.9|1780.9|17
1584105300000|2020-03-13 13:15:00|1792.9|1786.9|1783.4|1777.4|1792.9|1786.9|1783.4|1777.4|28
1584105600000|2020-03-13 13:20:00|1783.6|1777.6|1784.6|1778.6|1785.1|1779.1|1781.6|1775.6|23
1584105900000|2020-03-13 13:25:00|1784.1|1778.1|1784.4|1778.4|1784.4|1778.4|1782.9|1776.9|15
1584106200000|2020-03-13 13:30:00|1784.1|1778.1|1782.6|1776.6|1784.9|1778.9|1781.1|1775.1|21
1584106500000|2020-03-13 13:35:00|1782.4|1776.4|1779.6|1773.6|1783.1|1777.1|1779.6|1773.6|33
1584106800000|2020-03-13 13:40:00|1779.4|1773.4|1775.4|1769.4|1779.6|1773.6|1774.9|1768.9|36
1584107100000|2020-03-13 13:45:00|1775.1|1769.1|1772.9|1766.9|1775.1|1769.1|1771.6|1765.6|48
1584107400000|2020-03-13 13:50:00|1773.1|1767.1|1778.6|1772.6|1778.6|1772.6|1771.4|1765.4|22
1584107700000|2020-03-13 13:55:00|1778.4|1772.4|1776.1|1770.1|1778.6|1772.6|1775.1|1769.1|19
1584108000000|2020-03-13 14:00:00|1775.9|1769.9|1773.9|1767.9|1775.9|1769.9|1773.4|1767.4|22
1584108300000|2020-03-13 14:05:00|1773.6|1767.6|1772.4|1766.4|1775.1|1769.1|1770.1|1764.1|22
1584108600000|2020-03-13 14:10:00|1772.1|1766.1|1772.4|1766.4|1773.6|1767.6|1770.6|1764.6|27
1584108900000|2020-03-13 14:15:00|1771.9|1765.9|1778.1|1772.1|1779.4|1773.4|1771.4|1765.4|30
1584109200000|2020-03-13 14:20:00|1777.4|1771.4|1774.4|1768.4|1777.6|1771.6|1772.6|1766.6|27
1584109500000|2020-03-13 14:25:00|1773.9|1767.9|1772.9|1766.9|1774.1|1768.1|1772.1|1766.1|26
1584109800000|2020-03-13 14:30:00|1772.4|1766.4|1771.6|1765.6|1772.6|1766.6|1770.6|1764.6|22
1584110100000|2020-03-13 14:35:00|1771.4|1765.4|1767.6|1761.6|1771.4|1765.4|1766.6|1760.6|24
1584110400000|2020-03-13 14:40:00|1767.4|1761.4|1766.9|1760.9|1768.6|1762.6|1763.9|1757.9|31
1584110700000|2020-03-13 14:45:00|1766.6|1760.6|1766.4|1760.4|1766.9|1760.9|1765.6|1759.6|11
1584111000000|2020-03-13 14:50:00|1766.6|1760.6|1768.4|1762.4|1768.9|1762.9|1766.4|1760.4|19
1584111300000|2020-03-13 14:55:00|1768.1|1762.1|1766.4|1760.4|1768.1|1762.1|1765.6|1759.6|22
1584111600000|2020-03-13 15:00:00|1766.9|1760.9|1765.9|1759.9|1767.4|1761.4|1764.6|1758.6|45
1584111900000|2020-03-13 15:05:00|1765.6|1759.6|1766.1|1760.1|1766.6|1760.6|1765.4|1759.4|27
1584112200000|2020-03-13 15:10:00|1765.9|1759.9|1765.9|1759.9|1766.6|1760.6|1764.9|1758.9|27
1584112500000|2020-03-13 15:15:00|1765.6|1759.6|1766.1|1760.1|1766.6|1760.6|1764.6|1758.6|21
1584112800000|2020-03-13 15:20:00|1766.4|1760.4|1763.9|1757.9|1766.4|1760.4|1763.9|1757.9|9
1584113100000|2020-03-13 15:25:00|1763.1|1757.1|1757.9|1751.9|1763.9|1757.9|1757.4|1751.4|31
1584113400000|2020-03-13 15:30:00|1758.1|1752.1|1756.6|1750.6|1758.1|1752.1|1756.4|1750.4|12
1584113700000|2020-03-13 15:35:00|1756.1|1750.1|1756.6|1750.6|1756.9|1750.9|1755.1|1749.1|9
1584114000000|2020-03-13 15:40:00|1756.4|1750.4|1756.4|1750.4|1756.6|1750.6|1754.1|1748.1|19
1584114300000|2020-03-13 15:45:00|1756.6|1750.6|1758.9|1752.9|1759.6|1753.6|1755.1|1749.1|16
1584114600000|2020-03-13 15:50:00|1758.1|1752.1|1754.1|1748.1|1758.1|1752.1|1753.4|1747.4|57
1584114900000|2020-03-13 15:55:00|1753.9|1747.9|1751.1|1745.1|1753.9|1747.9|1747.4|1741.4|56
1584115200000|2020-03-13 16:00:00|1750.9|1744.9|1750.6|1744.6|1752.6|1746.6|1747.9|1741.9|32
1584115500000|2020-03-13 16:05:00|1750.9|1744.9|1749.1|1743.1|1750.9|1744.9|1747.1|1741.1|35
1584115800000|2020-03-13 16:10:00|1748.9|1742.9|1744.1|1738.1|1748.9|1742.9|1741.6|1735.6|37
1584116100000|2020-03-13 16:15:00|1744.9|1738.9|1746.4|1740.4|1750.4|1744.4|1743.9|1737.9|56
1584116400000|2020-03-13 16:20:00|1749|1740.3|1744.9|1738.9|1749.1|1743.1|1743.6|1737.6|58
1584116700000|2020-03-13 16:25:00|1744.6|1738.6|1743.9|1737.9|1745.6|1739.6|1742.6|1736.6|45
1584117000000|2020-03-13 16:30:00|1744.1|1738.1|1751.4|1745.4|1751.4|1745.4|1744.1|1738.1|39
1584117300000|2020-03-13 16:35:00|1751.1|1745.1|1749.4|1743.4|1751.1|1745.1|1747.6|1741.6|13
1584117600000|2020-03-13 16:40:00|1749.6|1743.6|1746.4|1740.4|1750.6|1744.6|1746.4|1740.4|19
1584117900000|2020-03-13 16:45:00|1746.1|1740.1|1746.1|1740.1|1746.4|1740.4|1745.9|1739.9|7
1584118200000|2020-03-13 16:50:00|1746.4|1740.4|1746.4|1740.4|1747.6|1741.6|1746.4|1740.4|12
1584118500000|2020-03-13 16:55:00|1746.6|1740.6|1748.6|1742.6|1748.8|1742.8|1746.5|1740.5|14
1584118800000|2020-03-13 17:00:00|1749.1|1743.1|1746.8|1740.8|1749.6|1743.6|1746.1|1740.1|20
1584119100000|2020-03-13 17:05:00|1746.5|1740.5|1749.5|1743.5|1750.1|1744.1|1746|1740|16
1584119400000|2020-03-13 17:10:00|1749.3|1743.3|1751.9|1745.9|1751.9|1745.9|1748.6|1742.5|18
1584119700000|2020-03-13 17:15:00|1752|1746|1753.5|1747.5|1753.5|1747.5|1751.3|1745.3|21
1584120000000|2020-03-13 17:20:00|1754|1748|1757.9|1751.9|1757.9|1751.9|1754|1748|23
1584120300000|2020-03-13 17:25:00|1758.1|1752.1|1756.4|1750.4|1758.3|1752.3|1755.5|1749.5|19
1584120600000|2020-03-13 17:30:00|1755.9|1749.9|1753.9|1747.9|1756.4|1750.4|1753.9|1747.9|18
1584120900000|2020-03-13 17:35:00|1753.8|1747.8|1755.5|1749.5|1755.5|1749.5|1753.4|1747.4|14
1584121200000|2020-03-13 17:40:00|1756|1750|1755.1|1749.1|1759.4|1753.4|1755.1|1749.1|23
1584121500000|2020-03-13 17:45:00|1755.3|1749.3|1754.3|1748.3|1756.3|1750.3|1753.9|1747.9|13
1584121800000|2020-03-13 17:50:00|1754.4|1748.4|1755.4|1749.4|1755.8|1749.8|1754|1748|10
1584122100000|2020-03-13 17:55:00|1756|1750|1757.6|1751.6|1757.6|1751.6|1754.8|1748.8|31
1584320400000|2020-03-16 01:00:00|1762.3|1751|1753|1747|1762.3|1751|1753|1747|17
1584320700000|2020-03-16 01:05:00|1753.4|1747.4|1757|1751|1761|1754.8|1753.3|1747.3|19
1584321000000|2020-03-16 01:10:00|1756.6|1750.6|1755.6|1749.6|1756.6|1750.6|1755.6|1749.6|3
1584321300000|2020-03-16 01:15:00|1756|1750|1756|1750|1756|1750|1756|1750|1
1584321600000|2020-03-16 01:20:00|1755.9|1749.9|1756|1750|1756|1750|1755.9|1749.9|2
1584321900000|2020-03-16 01:25:00|1755.9|1749.9|1755.9|1749.9|1756|1750|1754.3|1748.3|29
1584322200000|2020-03-16 01:30:00|1754.9|1748.9|1755|1749|1755.9|1749.9|1754.1|1748.1|46
1584322500000|2020-03-16 01:35:00|1754.9|1748.9|1754.1|1748.1|1754.9|1748.9|1751.6|1745.6|41
1584322800000|2020-03-16 01:40:00|1753.1|1747.1|1752.1|1746.1|1753.1|1747.1|1752.1|1746.1|10
1584323100000|2020-03-16 01:45:00|1752.4|1746.4|1755|1749|1755.3|1749.3|1752|1746|13
1584323400000|2020-03-16 01:50:00|1755.1|1749.1|1755.6|1749.6|1755.9|1749.9|1755.1|1749.1|6
1584323700000|2020-03-16 01:55:00|1755.8|1749.8|1756.9|1750.9|1758.4|1752.4|1755.8|1749.8|18
1584324000000|2020-03-16 02:00:00|1756.5|1750.5|1756.9|1750.9|1757|1751|1756|1750|10
1584324300000|2020-03-16 02:05:00|1756.8|1750.8|1756.4|1750.4|1757.4|1751.4|1756.4|1750.4|9
1584324600000|2020-03-16 02:10:00|1756.3|1750.3|1754|1748|1756.6|1750.6|1754|1748|12
1584324900000|2020-03-16 02:15:00|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1
1584325200000|2020-03-16 02:20:00|1753.1|1747.1|1753.6|1747.6|1753.6|1747.6|1753.1|1747.1|3
1584325500000|2020-03-16 02:25:00|1753.4|1747.4|1755.5|1749.5|1755.5|1749.5|1753.4|1747.4|7
1584325800000|2020-03-16 02:30:00|1755.4|1749.4|1754|1748|1755.4|1749.4|1753.1|1747.1|29
1584326100000|2020-03-16 02:35:00|1753.5|1747.5|1753.6|1747.6|1753.6|1747.6|1753.5|1747.5|2
1584326400000|2020-03-16 02:40:00|1754|1748|1755.6|1749.6|1755.6|1749.6|1754|1748|7
1584326700000|2020-03-16 02:45:00|1756.5|1750.5|1756|1750|1756.5|1750.5|1756|1750|4
1584327000000|2020-03-16 02:50:00|1756.1|1750.1|1756|1750|1756.4|1750.4|1756|1750|5
1584327300000|2020-03-16 02:55:00|1755.8|1749.8|1755|1749|1755.8|1749.8|1755|1749|6
1584327600000|2020-03-16 03:00:00|1754.9|1748.9|1752.6|1746.6|1754.9|1748.9|1752.6|1746.6|6
1584327900000|2020-03-16 03:05:00|1752.3|1746.3|1751.9|1745.9|1752.3|1746.3|1751.9|1745.9|3
1584328200000|2020-03-16 03:10:00|1751.8|1745.8|1750.4|1744.4|1751.8|1745.8|1750.4|1744.4|6
1584328500000|2020-03-16 03:15:00|1751.1|1745.1|1750|1744|1751.1|1745.1|1750|1744|7
1584328800000|2020-03-16 03:20:00|1750.3|1744.3|1749.5|1743.5|1750.3|1744.3|1749.4|1743.4|7
1584329100000|2020-03-16 03:25:00|1749.4|1743.4|1749.6|1743.6|1750.5|1744.5|1749.4|1743.4|14
1584329400000|2020-03-16 03:30:00|1749.4|1743.4|1747.8|1741.8|1749.4|1743.4|1747.8|1741.8|9
1584329700000|2020-03-16 03:35:00|1747.6|1741.6|1747.6|1741.6|1747.6|1741.6|1747.6|1741.6|1
1584330000000|2020-03-16 03:40:00|1747.9|1741.9|1747.9|1741.9|1748.4|1742.4|1747.4|1741.4|12
1584330300000|2020-03-16 03:45:00|1747.8|1741.8|1749.1|1743.1|1749.1|1743.1|1747.3|1741.3|10
1584330600000|2020-03-16 03:50:00|1749.5|1743.5|1749.4|1743.4|1750.5|1744.5|1749.1|1743.1|11
1584330900000|2020-03-16 03:55:00|1749.1|1743.1|1749.5|1743.5|1749.5|1743.5|1748.6|1742.6|8
1584331200000|2020-03-16 04:00:00|1749.6|1743.6|1749.6|1743.6|1749.6|1743.6|1749.6|1743.6|1
1584331500000|2020-03-16 04:05:00|1749.8|1743.8|1750.1|1744.1|1750.3|1744.3|1749.8|1743.8|6
1584331800000|2020-03-16 04:10:00|1749.9|1743.9|1749.4|1743.4|1749.9|1743.9|1749.4|1743.4|4
1584332100000|2020-03-16 04:15:00|1749.1|1743.1|1747.8|1741.8|1749.1|1743.1|1747.8|1741.8|5
1584332400000|2020-03-16 04:20:00|1747.6|1741.6|1747.8|1741.8|1748.4|1742.4|1747.5|1741.5|6
1584332700000|2020-03-16 04:25:00|1747.5|1741.5|1746.5|1740.5|1747.5|1741.5|1746.5|1740.5|5
1584333000000|2020-03-16 04:30:00|1746.9|1740.9|1746.8|1740.8|1746.9|1740.9|1746.8|1740.8|2
1584333300000|2020-03-16 04:35:00|1746.6|1740.6|1746|1740|1746.6|1740.6|1746|1740|2
1584333600000|2020-03-16 04:40:00|1745.9|1739.9|1747.9|1741.9|1748.5|1742.5|1745.9|1739.9|14
1584333900000|2020-03-16 04:45:00|1747.6|1741.6|1747.4|1741.4|1747.9|1741.9|1747.4|1741.4|6
1584334200000|2020-03-16 04:50:00|1747.6|1741.6|1747.1|1741.1|1747.6|1741.6|1747.1|1741.1|8
1584334500000|2020-03-16 04:55:00|1747.5|1741.5|1746.9|1740.9|1747.6|1741.6|1746.9|1740.9|6
1584334800000|2020-03-16 05:00:00|1747.1|1741.1|1747.3|1741.3|1747.3|1741.3|1747.1|1741.1|2
1584335100000|2020-03-16 05:05:00|1747|1741|1748.3|1742.3|1748.3|1742.3|1746.8|1740.8|5
1584335400000|2020-03-16 05:10:00|1748.5|1742.5|1748.3|1742.3|1748.6|1742.6|1748.1|1742.1|4
1584336000000|2020-03-16 05:20:00|1748.8|1742.8|1748.8|1742.8|1748.8|1742.8|1748.8|1742.8|1
1584336300000|2020-03-16 05:25:00|1748.3|1742.3|1748.8|1742.8|1749|1743|1747|1741|9
1584336600000|2020-03-16 05:30:00|1748.1|1742.1|1748.4|1742.4|1749.3|1743.3|1747.9|1741.9|17
1584336900000|2020-03-16 05:35:00|1748.1|1742.1|1748.4|1742.4|1748.5|1742.5|1745.5|1739.5|18
1584337200000|2020-03-16 05:40:00|1748|1742|1748.4|1742.4|1748.8|1742.8|1747|1741|12
1584337500000|2020-03-16 05:45:00|1748.1|1742.1|1750.5|1744.5|1750.9|1744.9|1747.6|1741.6|16
1584337800000|2020-03-16 05:50:00|1750.3|1744.3|1750.4|1744.4|1750.9|1744.9|1750|1744|10
1584338100000|2020-03-16 05:55:00|1750|1744|1750.5|1744.5|1752|1746|1750|1744|15
1584338400000|2020-03-16 06:00:00|1750.1|1744.1|1751.4|1745.4|1752.4|1746.4|1749.9|1743.9|33
1584338700000|2020-03-16 06:05:00|1751.1|1745.1|1748.6|1742.6|1751.1|1745.1|1748.6|1742.6|50
1584339000000|2020-03-16 06:10:00|1747.9|1741.9|1747.5|1741.5|1748.5|1742.5|1747|1741|24
1584339300000|2020-03-16 06:15:00|1747.9|1741.9|1750.5|1744.5|1750.8|1744.8|1747.1|1741.1|36
1584339600000|2020-03-16 06:20:00|1750.8|1744.8|1750.8|1744.8|1751.1|1745.1|1749.9|1743.9|20
1584339900000|2020-03-16 06:25:00|1751|1745|1749|1743|1751.5|1745.5|1749|1743|21
1584340200000|2020-03-16 06:30:00|1748.6|1742.6|1749.1|1743.1|1749.5|1743.5|1748.4|1742.4|28
1584340500000|2020-03-16 06:35:00|1748.9|1742.9|1746.1|1740.1|1749.8|1743.8|1745.5|1739.5|34
1584340800000|2020-03-16 06:40:00|1745.5|1739.5|1744|1738|1745.5|1739.5|1744|1738|25
1584341100000|2020-03-16 06:45:00|1743.9|1737.9|1743.5|1737.5|1744.3|1738.3|1743.4|1737.4|7
1584341400000|2020-03-16 06:50:00|1743.9|1737.9|1743.1|1737.1|1744.3|1738.3|1742|1736|16
1584341700000|2020-03-16 06:55:00|1741.9|1735.9|1743.3|1737.3|1743.4|1737.4|1741|1735|22
1584342000000|2020-03-16 07:00:00|1743|1737|1742.6|1736.6|1743|1737|1742.5|1736.5|4
1584342300000|2020-03-16 07:05:00|1742|1736|1740|1734|1742.1|1736.1|1738.9|1732.9|8
1584342600000|2020-03-16 07:10:00|1739.6|1733.6|1736.4|1730.4|1739.6|1733.6|1736.3|1730.3|20
1584342900000|2020-03-16 07:15:00|1735.3|1729.3|1712.9|1706.9|1735.6|1729.6|1712.1|1706.1|47
1584343200000|2020-03-16 07:20:00|1713.6|1707.6|1724.4|1718.4|1724.8|1718.8|1713.6|1707.6|40
1584343500000|2020-03-16 07:25:00|1724.5|1718.5|1725.4|1719.4|1725.9|1719.9|1724.4|1718.4|19
1584343800000|2020-03-16 07:30:00|1725.6|1719.6|1726.6|1720.6|1726.8|1720.8|1724.3|1718.3|15
1584344100000|2020-03-16 07:35:00|1726.1|1720.1|1731.9|1725.9|1733.9|1727.9|1725.8|1719.8|21
1584344400000|2020-03-16 07:40:00|1731.8|1725.8|1726.3|1720.3|1732.1|1726.1|1725|1715.5|21
1584344700000|2020-03-16 07:45:00|1725.3|1719.3|1725|1719|1725.3|1719.3|1724.5|1718.5|9
1584345000000|2020-03-16 07:50:00|1725.4|1719.4|1725.5|1719.5|1726.3|1720.3|1725.4|1719.4|6
1584345300000|2020-03-16 07:55:00|1725.4|1719.4|1726.9|1720.9|1726.9|1720.9|1724.9|1718.9|15
1584345600000|2020-03-16 08:00:00|1726.6|1720.6|1723.6|1717.6|1726.9|1720.9|1721.6|1715.6|30
1584345900000|2020-03-16 08:05:00|1726.1|1720.1|1730.9|1724.9|1731.1|1725.1|1725.1|1719.1|33
1584346200000|2020-03-16 08:10:00|1730.4|1724.4|1734.4|1728.4|1734.4|1728.4|1729.4|1723.4|29
1584346500000|2020-03-16 08:15:00|1734.1|1728.1|1733.1|1727.1|1735.4|1729.4|1732.9|1726.9|13
1584346800000|2020-03-16 08:20:00|1733.4|1727.4|1737.1|1731.1|1737.1|1731.1|1732.1|1726.1|28
1584347100000|2020-03-16 08:25:00|1738.4|1732.4|1733.9|1727.9|1739.1|1733.1|1733.4|1727.4|40
1584347400000|2020-03-16 08:30:00|1734.1|1728.1|1732.4|1726.4|1734.1|1728.1|1732.4|1726.4|23
1584347700000|2020-03-16 08:35:00|1731.4|1725.4|1731.9|1725.9|1735.4|1729.4|1729.1|1723.1|35
1584348000000|2020-03-16 08:40:00|1730.9|1724.9|1736.1|1730.1|1736.6|1730.6|1730.9|1724.9|37
1584348300000|2020-03-16 08:45:00|1736.4|1730.4|1732.1|1726.1|1736.9|1730.9|1732.1|1726.1|41
1584348600000|2020-03-16 08:50:00|1731.6|1725.6|1729.5|1723.5|1732.9|1726.9|1729.5|1723.5|22
1584348900000|2020-03-16 08:55:00|1728.6|1722.6|1731.4|1725.4|1733.1|1727.1|1727.9|1721.9|40
1584349200000|2020-03-16 09:00:00|1732.1|1726.1|1726.6|1720.6|1733.1|1727.1|1725.9|1719.9|48
1584349500000|2020-03-16 09:05:00|1726.9|1720.9|1726.6|1720.6|1727.9|1721.9|1725.9|1719.9|18
1584349800000|2020-03-16 09:10:00|1726.9|1720.9|1728.6|1722.6|1730.1|1724.1|1726.4|1720.4|20
1584350100000|2020-03-16 09:15:00|1728.9|1722.9|1722.6|1716.6|1728.9|1722.9|1722.1|1716.1|32
1584350400000|2020-03-16 09:20:00|1723.1|1717.1|1715.6|1709.6|1723.1|1717.1|1715.6|1709.6|36
1584350700000|2020-03-16 09:25:00|1716.1|1710.1|1713.6|1707.6|1716.1|1710.1|1713.6|1707.6|15
1584351000000|2020-03-16 09:30:00|1713.9|1707.9|1712.4|1706.4|1713.9|1707.9|1711.6|1705.6|17
1584351300000|2020-03-16 09:35:00|1712.1|1706.1|1711.6|1705.6|1712.1|1706.1|1711.1|1705.1|13
1584351600000|2020-03-16 09:40:00|1712.4|1706.4|1714.6|1708.6|1714.6|1708.6|1712.4|1706.4|14
1584351900000|2020-03-16 09:45:00|1714.9|1708.9|1715.6|1709.6|1716.6|1710.6|1714.4|1708.4|15
1584352200000|2020-03-16 09:50:00|1715.1|1709.1|1713.9|1707.9|1716.4|1710.4|1713.9|1707.9|22
1584352500000|2020-03-16 09:55:00|1714.1|1708.1|1715.9|1709.9|1715.9|1709.9|1712.6|1706.6|12
1584352800000|2020-03-16 10:00:00|1716.4|1710.4|1718.4|1712.4|1718.9|1712.9|1716.4|1710.4|12
1584353100000|2020-03-16 10:05:00|1719.1|1713.1|1717.9|1711.9|1721.6|1715.6|1717.9|1711.9|24
1584353400000|2020-03-16 10:10:00|1718.1|1712.1|1719.4|1713.4|1719.4|1713.4|1717.4|1711.4|7
1584353700000|2020-03-16 10:15:00|1719.6|1713.6|1720.4|1714.4|1720.4|1714.4|1719.4|1713.4|5
1584354000000|2020-03-16 10:20:00|1719.6|1713.6|1720.1|1714.1|1720.1|1714.1|1719.4|1713.4|4
1584354300000|2020-03-16 10:25:00|1720.4|1714.4|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|12
1584354600000|2020-03-16 10:30:00|1719.4|1713.4|1721.1|1715.1|1721.1|1715.1|1719.4|1713.4|8
1584354900000|2020-03-16 10:35:00|1720.6|1714.6|1718.6|1712.6|1720.6|1714.6|1718.1|1712.1|19
1584355200000|2020-03-16 10:40:00|1718.9|1712.9|1719.1|1713.1|1720.4|1714.4|1718.9|1712.9|12
1584355500000|2020-03-16 10:45:00|1719.6|1713.6|1717.6|1711.6|1720.1|1714.1|1717.6|1711.6|16
1584355800000|2020-03-16 10:50:00|1717.4|1711.4|1718.1|1712.1|1718.1|1712.1|1715.9|1709.9|11
1584356100000|2020-03-16 10:55:00|1717.9|1711.9|1718.9|1712.9|1718.9|1712.9|1716.9|1710.9|9
1584356400000|2020-03-16 11:00:00|1719.1|1713.1|1719.9|1713.9|1719.9|1713.9|1717.6|1711.6|21
1584356700000|2020-03-16 11:05:00|1719.6|1713.6|1718.1|1712.1|1719.6|1713.6|1717.6|1711.6|14
1584357000000|2020-03-16 11:10:00|1718.4|1712.4|1715.4|1709.4|1718.4|1712.4|1715.4|1709.4|13
1584357300000|2020-03-16 11:15:00|1715.1|1709.1|1718.6|1712.6|1718.9|1712.9|1714.6|1708.6|18
1584357600000|2020-03-16 11:20:00|1718.4|1712.4|1718.4|1712.4|1720.6|1714.6|1717.9|1711.9|11
1584357900000|2020-03-16 11:25:00|1718.6|1712.6|1718.1|1712.1|1718.6|1712.6|1717.6|1711.6|7
1584358200000|2020-03-16 11:30:00|1718.4|1712.4|1718.4|1712.4|1719.4|1713.4|1718.4|1712.4|9
1584358500000|2020-03-16 11:35:00|1718.1|1712.1|1713.4|1707.4|1718.1|1712.1|1712.9|1706.9|19
1584358800000|2020-03-16 11:40:00|1713.1|1707.1|1711.1|1705.1|1714.1|1708.1|1711.1|1705.1|14
1584359100000|2020-03-16 11:45:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1709.4|1703.4|12
1584359400000|2020-03-16 11:50:00|1710.9|1704.9|1710.6|1704.6|1711.6|1705.6|1709.6|1703.6|18
1584359700000|2020-03-16 11:55:00|1709.8|1703.8|1706.9|1700.9|1709.8|1703.8|1706.9|1700.9|14
1584360000000|2020-03-16 12:00:00|1706.4|1700.4|1710.9|1704.9|1710.9|1704.9|1705.9|1699.9|21
1584360300000|2020-03-16 12:05:00|1711.4|1705.4|1712.4|1706.4|1712.9|1706.9|1711.4|1705.4|5
1584360600000|2020-03-16 12:10:00|1712.9|1706.9|1710.4|1704.4|1713.6|1707.6|1710.4|1704.4|18
1584360900000|2020-03-16 12:15:00|1710.1|1704.1|1709.4|1703.4|1711.1|1705.1|1707.9|1701.9|30
1584361200000|2020-03-16 12:20:00|1709.1|1703.1|1706.4|1700.4|1709.4|1703.4|1706.1|1700.1|19
1584361500000|2020-03-16 12:25:00|1706.1|1700.1|1706.4|1700.4|1706.6|1700.6|1705.6|1699.6|17
1584361800000|2020-03-16 12:30:00|1706.1|1700.1|1707.6|1701.6|1707.9|1701.9|1705.6|1699.6|29
1584362100000|2020-03-16 12:35:00|1707.9|1701.9|1707.1|1701.1|1710.1|1704.1|1707.1|1701.1|27
1584362400000|2020-03-16 12:40:00|1707.4|1701.4|1713.4|1707.4|1713.4|1707.4|1707.4|1701.4|32
1584362700000|2020-03-16 12:45:00|1713.1|1707.1|1709.4|1703.4|1714.1|1708.1|1708.4|1702.4|53
1584363000000|2020-03-16 12:50:00|1709.1|1703.1|1700.6|1694.6|1712.1|1706.1|1700.1|1694.1|83
1584363300000|2020-03-16 12:55:00|1700.9|1694.9|1695.6|1689.6|1702.6|1696.6|1692.4|1685.5|62
1584363600000|2020-03-16 13:00:00|1696.4|1690.4|1696.6|1690.6|1701.9|1695.9|1696.4|1690.4|46
1584363900000|2020-03-16 13:05:00|1696.9|1690.9|1696.6|1690.6|1697.9|1691.9|1696.1|1690.1|17
1584364200000|2020-03-16 13:10:00|1696.4|1690.4|1695.4|1689.4|1696.9|1690.9|1694.6|1688.6|21
1584364500000|2020-03-16 13:15:00|1695.1|1689.1|1687.6|1681.6|1695.1|1689.1|1687.6|1681.6|31
1584364800000|2020-03-16 13:20:00|1687.4|1681.4|1689.9|1683.9|1689.9|1683.9|1685.9|1679.9|44
1584365100000|2020-03-16 13:25:00|1689.6|1683.6|1688.4|1682.4|1694.6|1688.6|1688.4|1682.4|53
1584365400000|2020-03-16 13:30:00|1688.9|1682.9|1691.4|1685.4|1695.6|1689.6|1688.9|1682.9|28
1584365700000|2020-03-16 13:35:00|1690|1684|1689.4|1683.4|1690.1|1684.1|1688.6|1682.6|9
1584366000000|2020-03-16 13:40:00|1689.6|1683.6|1688.1|1682.1|1689.6|1683.6|1687.4|1681.4|19
1584366300000|2020-03-16 13:45:00|1688.6|1682.6|1694.1|1688.1|1694.6|1688.6|1687.6|1681.6|31
1584366600000|2020-03-16 13:50:00|1693.6|1687.6|1696.6|1690.6|1698.6|1692.6|1693.1|1687.1|25
1584366900000|2020-03-16 13:55:00|1696.4|1690.4|1692.9|1686.9|1696.4|1690.4|1692.9|1686.9|39
1584367200000|2020-03-16 14:00:00|1692.6|1686.6|1691.4|1685.4|1693.4|1687.4|1690.4|1684.4|29
1584367500000|2020-03-16 14:05:00|1691.6|1685.6|1697.1|1691.1|1698.9|1692.9|1691.6|1685.6|33
1584367800000|2020-03-16 14:10:00|1697.4|1691.4|1699.6|1693.6|1703.6|1697.6|1697.4|1691.4|26
1584368100000|2020-03-16 14:15:00|1700.1|1694.1|1699.4|1693.4|1700.1|1694.1|1698.9|1692.9|15
1584368400000|2020-03-16 14:20:00|1698.9|1692.9|1704.1|1698.1|1705.6|1699.6|1698.9|1692.9|33
1584368700000|2020-03-16 14:25:00|1704.4|1698.4|1704.1|1698.1|1705.9|1699.9|1701.4|1695.4|36
1584369000000|2020-03-16 14:30:00|1704.4|1698.4|1702.1|1696.1|1707.1|1701.1|1701.9|1695.9|53
1584369300000|2020-03-16 14:35:00|1701.9|1695.9|1703.4|1697.4|1706.4|1700.4|1700.1|1694.1|48
1584369600000|2020-03-16 14:40:00|1704.1|1698.1|1700.6|1694.6|1704.1|1698.1|1700.6|1694.6|18
1584369900000|2020-03-16 14:45:00|1700.9|1694.9|1703.1|1697.1|1705.6|1699.6|1700.9|1694.9|37
1584370200000|2020-03-16 14:50:00|1702.6|1696.6|1703.9|1697.9|1705.6|1699.6|1700.4|1694.4|39
1584370500000|2020-03-16 14:55:00|1704.8|1698.8|1701.1|1695.1|1704.8|1698.8|1701.1|1695.1|21
1584370800000|2020-03-16 15:00:00|1701.4|1695.4|1698.4|1692.4|1701.6|1695.6|1697.9|1691.9|31
1584371100000|2020-03-16 15:05:00|1698.6|1692.6|1705.6|1699.6|1705.6|1699.6|1698.6|1692.6|40
1584371400000|2020-03-16 15:10:00|1705.4|1699.4|1711.6|1705.6|1712.9|1706.9|1704.4|1698.4|43
1584371700000|2020-03-16 15:15:00|1711.9|1705.9|1720.6|1714.6|1722.1|1716.1|1711.9|1705.9|36
1584372000000|2020-03-16 15:20:00|1720.9|1714.9|1726.5|1720.5|1732.6|1726.6|1720.9|1714.9|41
1584372300000|2020-03-16 15:25:00|1724.6|1718.6|1733.9|1727.9|1734.1|1728.1|1724.6|1718.6|33
1584372600000|2020-03-16 15:30:00|1734.1|1728.1|1731.9|1725.9|1734.1|1728.1|1731.9|1725.9|24
1584372900000|2020-03-16 15:35:00|1732.6|1726.6|1726.6|1720.6|1733.1|1727.1|1725.4|1719.4|31
1584373200000|2020-03-16 15:40:00|1726.1|1720.1|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|13
1584373500000|2020-03-16 15:45:00|1727.1|1721.1|1721.4|1715.4|1727.4|1721.4|1720.6|1714.6|27
1584373800000|2020-03-16 15:50:00|1721.6|1715.6|1720.9|1714.9|1726.4|1720.4|1720.9|1714.9|30
1584374100000|2020-03-16 15:55:00|1721.6|1715.6|1716.9|1710.9|1724.9|1718.9|1716.9|1710.9|33
1584374400000|2020-03-16 16:00:00|1715.9|1709.9|1711.9|1705.9|1715.9|1709.9|1711.9|1705.9|28
1584374700000|2020-03-16 16:05:00|1712.1|1706.1|1711.4|1705.4|1712.1|1706.1|1710.4|1704.4|8
1584375000000|2020-03-16 16:10:00|1710.4|1704.4|1711.1|1705.1|1711.1|1705.1|1710.4|1704.4|8
1584375300000|2020-03-16 16:15:00|1711.4|1705.4|1723.4|1717.4|1723.4|1717.4|1711.4|1705.4|23
1584375600000|2020-03-16 16:20:00|1724.4|1718.4|1727.1|1721.1|1729.1|1723.1|1721.6|1715.6|40
1584375900000|2020-03-16 16:25:00|1728.1|1722.1|1737.4|1731.4|1738.1|1732.1|1728.1|1722.1|29
1584376200000|2020-03-16 16:30:00|1737.6|1731.6|1734.6|1728.6|1738.4|1732.4|1734.6|1728.6|33
1584376500000|2020-03-16 16:35:00|1735.4|1729.4|1737.1|1731.1|1737.6|1731.6|1735.4|1729.4|11
1584376800000|2020-03-16 16:40:00|1737.4|1731.4|1738.1|1732.1|1738.1|1732.1|1735.9|1729.9|11
1584377100000|2020-03-16 16:45:00|1738.4|1732.4|1736.4|1730.4|1740.6|1734.6|1736.4|1730.4|12
1584377400000|2020-03-16 16:50:00|1736.1|1730.1|1735.6|1729.6|1736.1|1730.1|1732.1|1726.1|24
1584377700000|2020-03-16 16:55:00|1736|1730|1738.6|1732.6|1739.4|1733.4|1735.9|1729.9|15
1584378000000|2020-03-16 17:00:00|1738.9|1732.9|1740.9|1734.9|1745|1738.6|1737.6|1729.8|24
1584378300000|2020-03-16 17:05:00|1741.1|1735.1|1745.6|1739.6|1747.5|1740.3|1741.1|1735.1|27
1584378600000|2020-03-16 17:10:00|1745.9|1739.9|1746.8|1740.8|1749.1|1743.1|1745.9|1739.9|14
1584378900000|2020-03-16 17:15:00|1746.4|1740.4|1745|1739|1747|1741|1745|1739|9
1584379200000|2020-03-16 17:20:00|1746.5|1740.5|1746.9|1740.9|1746.9|1740.9|1746.5|1740.5|3
1584379500000|2020-03-16 17:25:00|1747|1741|1747.5|1741.5|1747.9|1741.9|1747|1741|6
1584379800000|2020-03-16 17:30:00|1747.1|1741.1|1746.3|1740.3|1747.1|1741.1|1746.3|1740.3|5
1584380100000|2020-03-16 17:35:00|1746.9|1740.9|1746.9|1740.9|1747.1|1741.1|1746.3|1740.3|7
1584380400000|2020-03-16 17:40:00|1746.6|1740.6|1744.9|1738.9|1746.9|1740.9|1743.8|1737.8|7
1584380700000|2020-03-16 17:45:00|1744.1|1738.1|1746|1740|1746|1740|1743.1|1737.1|7
1584381300000|2020-03-16 17:55:00|1745.6|1739.6|1741.3|1735.3|1746.5|1740.5|1740.6|1734.6|19
1584406800000|2020-03-17 01:00:00|1746|1734.8|1747.3|1741.3|1748.5|1742.5|1746|1734.8|5
1584407100000|2020-03-17 01:05:00|1747.5|1741.5|1746.9|1740.9|1749.1|1743.1|1746.9|1740.9|15
1584407400000|2020-03-17 01:10:00|1746.6|1740.6|1739.1|1733.1|1746.6|1740.6|1739.1|1733.1|29
1584407700000|2020-03-17 01:15:00|1739.4|1733.4|1744.6|1738.6|1744.6|1738.6|1739.4|1733.4|19
1584408000000|2020-03-17 01:20:00|1744.4|1738.4|1743.8|1737.8|1744.4|1738.4|1743.6|1737.6|5
1584408300000|2020-03-17 01:25:00|1744.3|1738.3|1745.6|1739.6|1747|1741|1744.3|1738.3|33
1584408600000|2020-03-17 01:30:00|1745.9|1739.9|1746.3|1740.3|1747|1741|1745.9|1739.9|14
1584408900000|2020-03-17 01:35:00|1745.9|1739.9|1743|1737|1746|1740|1742.9|1736.9|14
1584409200000|2020-03-17 01:40:00|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1
1584409500000|2020-03-17 01:45:00|1742.8|1736.8|1742.4|1736.4|1742.8|1736.8|1742.4|1736.4|2
1584409800000|2020-03-17 01:50:00|1742.1|1736.1|1741.3|1735.3|1742.1|1736.1|1741|1735|14
1584410100000|2020-03-17 01:55:00|1741.5|1735.5|1736.5|1730.5|1741.8|1735.8|1734.5|1727|40
1584410400000|2020-03-17 02:00:00|1736.8|1730.8|1735.6|1729.6|1737|1731|1735.6|1729.6|12
1584410700000|2020-03-17 02:05:00|1735.4|1729.4|1736.1|1730.1|1736.1|1730.1|1732|1726|20
1584411000000|2020-03-17 02:10:00|1736|1730|1730.8|1724.8|1736|1730|1730.8|1724.8|35
1584411300000|2020-03-17 02:15:00|1731|1725|1730.8|1724.8|1731.5|1725.5|1730.8|1724.8|5
1584411600000|2020-03-17 02:20:00|1731|1725|1731.9|1725.9|1733.1|1727.1|1731|1725|11
1584411900000|2020-03-17 02:25:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1729.3|1723.3|14
1584412200000|2020-03-17 02:30:00|1732.1|1726.1|1732.8|1726.8|1733.9|1727.9|1731.3|1725.3|29
1584412500000|2020-03-17 02:35:00|1732.5|1726.5|1735.8|1729.8|1736.4|1730.4|1732.5|1726.5|26
1584412800000|2020-03-17 02:40:00|1735.6|1729.6|1735.8|1729.8|1736|1730|1734.4|1728.4|15
1584413100000|2020-03-17 02:45:00|1735.6|1729.6|1735.4|1729.4|1736.3|1730.3|1734.9|1728.9|23
1584413400000|2020-03-17 02:50:00|1735.1|1729.1|1733.5|1727.5|1735.1|1729.1|1730.9|1724.9|61
1584413700000|2020-03-17 02:55:00|1733.9|1727.9|1732|1726|1735|1729|1732|1726|17
1584414000000|2020-03-17 03:00:00|1731.8|1725.8|1732.4|1726.4|1732.4|1726.4|1730.5|1724.5|36
1584414300000|2020-03-17 03:05:00|1731.8|1725.8|1731.5|1725.5|1732.1|1726.1|1731.5|1725.5|7
1584414600000|2020-03-17 03:10:00|1730.8|1724.8|1727|1721|1730.8|1724.8|1727|1721|9
1584414900000|2020-03-17 03:15:00|1727.3|1721.3|1727.9|1721.9|1727.9|1721.9|1725.1|1719.1|25
1584415200000|2020-03-17 03:20:00|1728|1722|1727.1|1721.1|1728.4|1722.4|1726.9|1720.9|23
1584415500000|2020-03-17 03:25:00|1727.8|1721.8|1730.9|1724.9|1731.1|1725.1|1727.5|1721.5|22
1584415800000|2020-03-17 03:30:00|1730.6|1724.6|1729.4|1723.4|1731|1725|1729.1|1723.1|11
1584416100000|2020-03-17 03:35:00|1729.3|1723.3|1729.5|1723.5|1730.5|1724.5|1729.3|1723.3|12
1584416400000|2020-03-17 03:40:00|1729.3|1723.3|1730.1|1724.1|1730.1|1724.1|1729.3|1723.3|3
1584416700000|2020-03-17 03:45:00|1730.6|1724.6|1729.9|1723.9|1730.9|1724.9|1729.9|1723.9|6
1584417000000|2020-03-17 03:50:00|1729.4|1723.4|1729.4|1723.4|1729.4|1723.4|1729.4|1723.4|1
1584417300000|2020-03-17 03:55:00|1728.9|1722.9|1728.8|1722.8|1728.9|1722.9|1728.8|1722.8|2
1584417600000|2020-03-17 04:00:00|1728.6|1722.6|1728.4|1722.4|1728.6|1722.6|1728.4|1722.4|2
1584418200000|2020-03-17 04:10:00|1728.1|1722.1|1727.9|1721.9|1728.1|1722.1|1727.9|1721.9|3
1584418500000|2020-03-17 04:15:00|1728.3|1722.3|1727|1721|1728.4|1722.4|1726.5|1720.5|10
1584418800000|2020-03-17 04:20:00|1727.3|1721.3|1726.8|1720.8|1727.6|1721.6|1726.5|1720.5|13
1584419100000|2020-03-17 04:25:00|1726.5|1720.5|1726|1720|1726.9|1720.9|1726|1720|5
1584419400000|2020-03-17 04:30:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1726.3|1720.3|4
1584419700000|2020-03-17 04:35:00|1727|1721|1727|1721|1727|1721|1727|1721|1
1584420000000|2020-03-17 04:40:00|1727.4|1721.4|1728.3|1722.3|1728.9|1722.9|1727.4|1721.4|6
1584420300000|2020-03-17 04:45:00|1728.5|1722.5|1730.1|1724.1|1730.1|1724.1|1728.5|1722.5|4
1584420900000|2020-03-17 04:55:00|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1
1584421200000|2020-03-17 05:00:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1584421500000|2020-03-17 05:05:00|1730.4|1724.4|1730|1724|1730.4|1724.4|1730|1724|3
1584421800000|2020-03-17 05:10:00|1729.5|1723.5|1727.8|1721.8|1729.5|1723.5|1727.8|1721.8|8
1584422400000|2020-03-17 05:20:00|1728|1722|1728|1722|1728|1722|1728|1722|1
1584422700000|2020-03-17 05:25:00|1727.8|1721.8|1726.5|1720.5|1727.8|1721.8|1726.5|1720.5|6
1584423000000|2020-03-17 05:30:00|1726.4|1720.4|1723.8|1717.8|1726.4|1720.4|1723|1717|7
1584423300000|2020-03-17 05:35:00|1723.5|1717.5|1723.6|1717.6|1724.5|1718.5|1723.5|1717.5|22
1584423600000|2020-03-17 05:40:00|1723.9|1717.9|1719.1|1713.1|1724.5|1718.5|1718.4|1712.4|84
1584423900000|2020-03-17 05:45:00|1717.8|1711.8|1719.1|1713.1|1719.4|1713.4|1716.4|1710.4|29
1584424200000|2020-03-17 05:50:00|1719.4|1713.4|1721.6|1715.6|1721.9|1715.9|1719.4|1713.4|11
1584424500000|2020-03-17 05:55:00|1721.4|1715.4|1726.6|1720.6|1726.9|1720.9|1721.1|1715.1|22
1584424800000|2020-03-17 06:00:00|1726.5|1720.5|1722.6|1716.6|1726.5|1720.5|1722.4|1716.4|9
1584425100000|2020-03-17 06:05:00|1722.8|1716.8|1722.9|1716.9|1723|1717|1721.5|1715.5|12
1584425400000|2020-03-17 06:10:00|1722.5|1716.5|1721.3|1715.3|1722.5|1716.5|1721.3|1715.3|9
1584425700000|2020-03-17 06:15:00|1721.1|1715.1|1721.8|1715.8|1721.8|1715.8|1719.8|1713.8|12
1584426000000|2020-03-17 06:20:00|1721.5|1715.5|1721|1715|1721.5|1715.5|1721|1715|4
1584426300000|2020-03-17 06:25:00|1720.3|1714.3|1717|1711|1720.9|1714.9|1716.8|1710.8|21
1584426600000|2020-03-17 06:30:00|1716.9|1710.9|1716.8|1710.8|1720.3|1714.3|1716.6|1710.6|24
1584426900000|2020-03-17 06:35:00|1716.9|1710.9|1717.5|1711.5|1717.5|1711.5|1715.3|1709.3|11
1584427200000|2020-03-17 06:40:00|1717.3|1711.3|1711.8|1705.8|1717.3|1711.3|1711.8|1705.8|18
1584427500000|2020-03-17 06:45:00|1711.1|1705.1|1710.4|1704.4|1712|1706|1709.3|1703.3|35
1584427800000|2020-03-17 06:50:00|1710.5|1704.5|1709.6|1703.6|1710.5|1704.5|1709|1703|11
1584428100000|2020-03-17 06:55:00|1709.9|1703.9|1705|1699|1711.4|1705.4|1705|1699|36
1584428400000|2020-03-17 07:00:00|1705.4|1699.4|1707|1701|1708.4|1702.4|1705.4|1699.4|16
1584428700000|2020-03-17 07:05:00|1707.3|1701.3|1711.3|1705.3|1711.3|1705.3|1707.3|1701.3|10
1584429000000|2020-03-17 07:10:00|1710.5|1704.5|1715.1|1709.1|1715.1|1709.1|1709.5|1703.5|29
1584429300000|2020-03-17 07:15:00|1715.3|1709.3|1720.1|1714.1|1720.1|1714.1|1715.1|1709.1|19
1584429600000|2020-03-17 07:20:00|1720.4|1714.4|1719|1713|1721.1|1715.1|1718.9|1712.9|12
1584429900000|2020-03-17 07:25:00|1718.8|1712.8|1727.4|1721.4|1728.4|1722.4|1718.8|1712.8|32
1584430200000|2020-03-17 07:30:00|1728.1|1722.1|1724.9|1718.9|1729.8|1723.8|1724.1|1718.1|19
1584430500000|2020-03-17 07:35:00|1725.1|1719.1|1723.6|1717.6|1726|1720|1723.6|1717.6|9
1584430800000|2020-03-17 07:40:00|1723.5|1717.5|1721.9|1715.9|1723.5|1717.5|1721|1715|14
1584431100000|2020-03-17 07:45:00|1722.1|1716.1|1718.6|1712.6|1722.1|1716.1|1718.4|1712.4|20
1584431400000|2020-03-17 07:50:00|1720|1714|1714.8|1708.8|1720|1714|1714.8|1708.8|13
1584431700000|2020-03-17 07:55:00|1714.6|1708.6|1714.4|1708.4|1715.9|1709.9|1711.9|1705.9|29
1584432000000|2020-03-17 08:00:00|1714.1|1708.1|1719.6|1713.6|1719.9|1713.9|1711.1|1705.1|35
1584432300000|2020-03-17 08:05:00|1721.1|1715.1|1721.1|1715.1|1724.9|1718.9|1720.9|1714.9|28
1584432600000|2020-03-17 08:10:00|1720.9|1714.9|1725.1|1719.1|1725.4|1719.4|1720.6|1714.6|26
1584432900000|2020-03-17 08:15:00|1725.4|1719.4|1727.6|1721.6|1729.9|1723.9|1725.4|1719.4|15
1584433200000|2020-03-17 08:20:00|1727.4|1721.4|1725.3|1719.3|1727.4|1721.4|1724.9|1718.9|11
1584433500000|2020-03-17 08:25:00|1725|1719|1728.6|1722.6|1730.4|1724.4|1723.1|1717.1|34
1584433800000|2020-03-17 08:30:00|1728.9|1722.9|1723.9|1717.9|1728.9|1722.9|1723.9|1717.9|22
1584434100000|2020-03-17 08:35:00|1724.1|1718.1|1721.1|1715.1|1724.1|1718.1|1721.1|1715.1|17
1584434400000|2020-03-17 08:40:00|1721.4|1715.4|1720.6|1714.6|1721.9|1715.9|1719.6|1713.6|15
1584434700000|2020-03-17 08:45:00|1720.9|1714.9|1719.1|1713.1|1721.9|1715.9|1718.4|1712.4|15
1584435000000|2020-03-17 08:50:00|1719.4|1713.4|1718.1|1712.1|1720.6|1714.6|1718.1|1712.1|14
1584435300000|2020-03-17 08:55:00|1718.4|1712.4|1718.1|1712.1|1718.6|1712.6|1718.1|1712.1|7
1584435600000|2020-03-17 09:00:00|1717.6|1711.6|1720.1|1714.1|1720.1|1714.1|1715.6|1709.6|35
1584435900000|2020-03-17 09:05:00|1720.6|1714.6|1720.9|1714.9|1722.1|1716.1|1719.4|1713.4|22
1584436200000|2020-03-17 09:10:00|1720.1|1714.1|1713.1|1707.1|1720.1|1714.1|1712.9|1706.9|22
1584436500000|2020-03-17 09:15:00|1713.4|1707.4|1713.6|1707.6|1714.1|1708.1|1712.6|1706.6|15
1584436800000|2020-03-17 09:20:00|1712.9|1706.9|1712.4|1706.4|1712.9|1706.9|1711.6|1705.6|15
1584437100000|2020-03-17 09:25:00|1712.1|1706.1|1712.6|1706.6|1713.6|1707.6|1710.4|1704.4|21
1584437400000|2020-03-17 09:30:00|1713.1|1707.1|1710.4|1704.4|1715.1|1709.1|1710.4|1704.4|19
1584437700000|2020-03-17 09:35:00|1710.6|1704.6|1712.1|1706.1|1713.6|1707.6|1710.6|1704.6|22
1584438000000|2020-03-17 09:40:00|1711.9|1705.9|1718.1|1712.1|1719.4|1713.4|1711.6|1705.6|18
1584438300000|2020-03-17 09:45:00|1717.1|1711.1|1717.9|1711.9|1719.4|1713.4|1716.1|1710.1|18
1584438600000|2020-03-17 09:50:00|1716.9|1710.9|1716.6|1710.6|1717.1|1711.1|1715.9|1709.9|15
1584438900000|2020-03-17 09:55:00|1716.1|1710.1|1716.6|1710.6|1718.9|1712.9|1716.1|1710.1|23
1584439200000|2020-03-17 10:00:00|1716.4|1710.4|1715.9|1709.9|1716.6|1710.6|1715.4|1709.4|7
1584439500000|2020-03-17 10:05:00|1714.6|1708.6|1713.9|1707.9|1715.1|1709.1|1713.1|1707.1|34
1584439800000|2020-03-17 10:10:00|1713.6|1707.6|1711.4|1705.4|1715.6|1709.6|1711.4|1705.4|33
1584440100000|2020-03-17 10:15:00|1711.6|1705.6|1711.6|1705.6|1712.4|1706.4|1710.6|1704.6|23
1584440400000|2020-03-17 10:20:00|1711.4|1705.4|1714.9|1708.9|1714.9|1708.9|1711.1|1705.1|23
1584440700000|2020-03-17 10:25:00|1714.6|1708.6|1715.4|1709.4|1717.1|1711.1|1714.1|1708.1|21
1584441000000|2020-03-17 10:30:00|1714.4|1708.4|1714.1|1708.1|1714.6|1708.6|1713.4|1707.4|5
1584441300000|2020-03-17 10:35:00|1713.9|1707.9|1714.1|1708.1|1714.6|1708.6|1713.9|1707.9|6
1584441600000|2020-03-17 10:40:00|1714.4|1708.4|1714.1|1708.1|1714.4|1708.4|1714.1|1708.1|4
1584441900000|2020-03-17 10:45:00|1713.9|1707.9|1713.9|1707.9|1713.9|1707.9|1713.9|1707.9|1
1584442200000|2020-03-17 10:50:00|1714.1|1708.1|1714.4|1708.4|1714.4|1708.4|1713.4|1707.4|8
1584442500000|2020-03-17 10:55:00|1714.6|1708.6|1715.6|1709.6|1716.6|1710.6|1714.6|1708.6|14
1584442800000|2020-03-17 11:00:00|1715.9|1709.9|1708.6|1702.6|1715.9|1709.9|1708.6|1702.6|10
1584443100000|2020-03-17 11:05:00|1708.9|1702.9|1711.1|1705.1|1711.6|1705.6|1708.6|1702.6|20
1584443400000|2020-03-17 11:10:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1710.4|1704.4|2
1584443700000|2020-03-17 11:15:00|1710.9|1704.9|1705.1|1699.1|1711.1|1705.1|1704.6|1698.6|32
1584444000000|2020-03-17 11:20:00|1705.6|1699.6|1712.1|1706.1|1712.1|1706.1|1702.4|1696.4|38
1584444300000|2020-03-17 11:25:00|1711.1|1705.1|1711.9|1705.9|1712.6|1706.6|1711.1|1705.1|8
1584444600000|2020-03-17 11:30:00|1711.6|1705.6|1710.4|1704.4|1711.6|1705.6|1709.4|1703.4|7
1584444900000|2020-03-17 11:35:00|1710.6|1704.6|1711.4|1705.4|1711.9|1705.9|1710.6|1704.6|9
1584445200000|2020-03-17 11:40:00|1711.6|1705.6|1711.6|1705.6|1711.6|1705.6|1711.6|1705.6|1
1584445500000|2020-03-17 11:45:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1711.1|1705.1|2
1584445800000|2020-03-17 11:50:00|1710.9|1704.9|1711.1|1705.1|1711.9|1705.9|1710.4|1704.4|9
1584446100000|2020-03-17 11:55:00|1710.9|1704.9|1711.1|1705.1|1711.1|1705.1|1710.9|1704.9|2
1584446400000|2020-03-17 12:00:00|1711.4|1705.4|1711.1|1705.1|1712.4|1706.4|1711.1|1705.1|6
1584446700000|2020-03-17 12:05:00|1711.4|1705.4|1712.9|1706.9|1712.9|1706.9|1710.9|1704.9|17
1584447000000|2020-03-17 12:10:00|1712.6|1706.6|1715.1|1709.1|1715.9|1709.9|1712.6|1706.6|21
1584447300000|2020-03-17 12:15:00|1714.9|1708.9|1714.6|1708.6|1715.1|1709.1|1713.6|1707.6|13
1584447600000|2020-03-17 12:20:00|1714.9|1708.9|1715.6|1709.6|1716.1|1710.1|1714.9|1708.9|10
1584447900000|2020-03-17 12:25:00|1716.6|1710.6|1716.1|1710.1|1717.9|1711.9|1716.1|1710.1|8
1584448200000|2020-03-17 12:30:00|1715.9|1709.9|1715.1|1709.1|1717.4|1711.4|1715.1|1709.1|13
1584448500000|2020-03-17 12:35:00|1715.4|1709.4|1714.1|1708.1|1715.9|1709.9|1710.6|1704.6|20
1584448800000|2020-03-17 12:40:00|1713.9|1707.9|1713.6|1707.6|1713.9|1707.9|1713.4|1707.4|12
1584449100000|2020-03-17 12:45:00|1713.1|1707.1|1711.4|1705.4|1713.6|1707.6|1710.6|1704.6|31
1584449400000|2020-03-17 12:50:00|1711.1|1705.1|1711.6|1705.6|1717.1|1711.1|1710.4|1704.4|46
1584449700000|2020-03-17 12:55:00|1711.4|1705.4|1711.9|1705.9|1712.6|1706.6|1711.1|1705.1|23
1584450000000|2020-03-17 13:00:00|1712.1|1706.1|1710.9|1704.9|1712.9|1706.9|1710.1|1704.1|47
1584450300000|2020-03-17 13:05:00|1711.1|1705.1|1711.4|1705.4|1711.9|1705.9|1711.1|1705.1|5
1584450600000|2020-03-17 13:10:00|1711.6|1705.6|1711.1|1705.1|1712.1|1706.1|1710.9|1704.9|19
1584450900000|2020-03-17 13:15:00|1711.4|1705.4|1707.6|1701.6|1712.1|1706.1|1707.6|1701.6|21
1584451200000|2020-03-17 13:20:00|1707.4|1701.4|1705.6|1699.6|1707.9|1701.9|1705.4|1699.4|15
1584451500000|2020-03-17 13:25:00|1705.4|1699.4|1707.6|1701.6|1708.1|1702.1|1705.1|1699.1|13
1584451800000|2020-03-17 13:30:00|1707.4|1701.4|1710.4|1704.4|1711.1|1705.1|1707.1|1701.1|21
1584452100000|2020-03-17 13:35:00|1710.6|1704.6|1705.1|1699.1|1711.6|1705.6|1704.9|1698.9|21
1584452400000|2020-03-17 13:40:00|1705.4|1699.4|1703.6|1697.6|1705.4|1699.4|1703.4|1697.4|12
1584452700000|2020-03-17 13:45:00|1703.4|1697.4|1701.9|1695.9|1706.9|1700.9|1701.4|1695.4|40
1584453000000|2020-03-17 13:50:00|1701.6|1695.6|1697.9|1691.9|1701.9|1695.9|1696.6|1690.6|21
1584453300000|2020-03-17 13:55:00|1697.6|1691.6|1695.1|1689.1|1698.1|1692.1|1693.9|1687.9|28
1584453600000|2020-03-17 14:00:00|1694.9|1688.9|1694.4|1688.4|1698.6|1692.6|1693.9|1687.9|38
1584453900000|2020-03-17 14:05:00|1694.6|1688.6|1699.9|1693.9|1699.9|1693.9|1694.6|1688.6|35
1584454200000|2020-03-17 14:10:00|1700.4|1694.4|1698.6|1692.6|1700.6|1694.6|1698.1|1692.1|19
1584454500000|2020-03-17 14:15:00|1697.9|1691.9|1695.4|1689.4|1697.9|1691.9|1693.9|1687.9|26
1584454800000|2020-03-17 14:20:00|1695.9|1689.9|1697.4|1691.4|1697.6|1691.6|1695.9|1689.9|19
1584455100000|2020-03-17 14:25:00|1696.9|1690.9|1701.6|1695.6|1702.1|1696.1|1696.9|1690.9|26
1584455400000|2020-03-17 14:30:00|1700.9|1694.9|1696.6|1690.6|1700.9|1694.9|1696.6|1690.6|16
1584455700000|2020-03-17 14:35:00|1696.4|1690.4|1695.1|1689.1|1696.6|1690.6|1694.6|1688.6|19
1584456000000|2020-03-17 14:40:00|1694.9|1688.9|1696.9|1690.9|1696.9|1690.9|1694.6|1688.6|14
1584456300000|2020-03-17 14:45:00|1697.1|1691.1|1701.4|1695.4|1702.4|1696.4|1696.9|1690.9|38
1584456600000|2020-03-17 14:50:00|1701.9|1695.9|1698.4|1692.4|1702.6|1696.6|1697.9|1691.9|30
1584456900000|2020-03-17 14:55:00|1698.1|1692.1|1703.6|1697.6|1704.4|1698.4|1697.4|1691.4|37
1584457200000|2020-03-17 15:00:00|1703.9|1697.9|1700.6|1694.6|1704.1|1698.1|1700.6|1694.6|25
1584457500000|2020-03-17 15:05:00|1700.4|1694.4|1704.1|1698.1|1704.4|1698.4|1700.4|1694.4|21
1584457800000|2020-03-17 15:10:00|1704.4|1698.4|1707.1|1701.1|1708.6|1702.6|1704.4|1698.4|28
1584458100000|2020-03-17 15:15:00|1706.9|1700.9|1706.1|1700.1|1707.4|1701.4|1704.4|1698.4|23
1584458400000|2020-03-17 15:20:00|1705.9|1699.9|1699.9|1693.9|1705.9|1699.9|1698.6|1692.6|50
1584458700000|2020-03-17 15:25:00|1699.4|1693.4|1694.9|1688.9|1700.6|1694.6|1694.9|1688.9|39
1584459000000|2020-03-17 15:30:00|1694.6|1688.6|1695.1|1689.1|1695.4|1689.4|1693.6|1687.6|25
1584459300000|2020-03-17 15:35:00|1694.9|1688.9|1692.4|1686.4|1694.9|1688.9|1692.1|1686.1|27
1584459600000|2020-03-17 15:40:00|1692.1|1686.1|1687.8|1681.8|1692.4|1686.4|1687.8|1681.8|28
1584459900000|2020-03-17 15:45:00|1687.1|1681.1|1680.4|1674.4|1687.1|1681.1|1680.4|1674.4|34
1584460200000|2020-03-17 15:50:00|1680.1|1674.1|1674.4|1668.4|1680.1|1674.1|1674.4|1668.4|81
1584460500000|2020-03-17 15:55:00|1674.1|1668.1|1668.1|1662.1|1675.9|1669.9|1667.4|1661.4|86
1584460800000|2020-03-17 16:00:00|1667.6|1661.6|1657.5|1651.5|1667.6|1661.6|1656.8|1644.8|100
1584461100000|2020-03-17 16:05:00|1657.3|1651.3|1656.5|1650.5|1660.3|1654.3|1646|1640|73
1584461400000|2020-03-17 16:10:00|1656.3|1650.3|1653.8|1647.8|1665.5|1658.8|1652.3|1645.5|77
1584461700000|2020-03-17 16:15:00|1653|1647|1626.8|1615.5|1658.5|1652.5|1625|1614.8|139
1584462000000|2020-03-17 16:20:00|1626.3|1616|1628.8|1622.8|1631.8|1625.8|1621|1613.3|107
1584462300000|2020-03-17 16:25:00|1628|1622|1622.8|1616.8|1628.5|1622.5|1621.5|1615.5|53
1584462600000|2020-03-17 16:30:00|1624.3|1618.3|1632.3|1626.3|1632.3|1626.3|1624.3|1618.3|32
1584462900000|2020-03-17 16:35:00|1632|1626|1638.8|1632.8|1642|1636|1631.5|1625.5|43
1584463200000|2020-03-17 16:40:00|1638.3|1632.3|1637.3|1631.3|1640|1632.8|1635.5|1629|27
1584463500000|2020-03-17 16:45:00|1637|1631|1638.8|1632.8|1640.3|1634|1636.5|1630.5|30
1584463800000|2020-03-17 16:50:00|1638.3|1632.3|1636|1630|1638.8|1632.8|1634|1628|57
1584464100000|2020-03-17 16:55:00|1636.8|1630.8|1630.8|1619.5|1640.3|1631.3|1629.5|1618.3|36
1584464400000|2020-03-17 17:00:00|1631|1616.8|1634.3|1623|1638|1626.5|1627|1614.3|54
1584464700000|2020-03-17 17:05:00|1634|1622.8|1633.5|1622.3|1634.3|1623|1630.8|1619.5|9
1584465000000|2020-03-17 17:10:00|1633.8|1622.5|1633.8|1622.5|1634.8|1623.5|1633.5|1622.3|6
1584465300000|2020-03-17 17:15:00|1634|1622.8|1633.5|1622.3|1634|1622.8|1633.5|1622.3|2
1584465600000|2020-03-17 17:20:00|1633|1621.8|1628.3|1622.3|1633|1623.3|1627.9|1620|11
1584465900000|2020-03-17 17:25:00|1628.5|1622.5|1629.8|1623.8|1631|1625|1628.5|1622.5|19
1584466200000|2020-03-17 17:30:00|1630.6|1624.6|1629.9|1623.9|1632.6|1626.6|1629.9|1623.9|14
1584466500000|2020-03-17 17:35:00|1629.8|1623.8|1629.6|1623.6|1630.6|1624.6|1629.6|1623.6|4
1584466800000|2020-03-17 17:40:00|1629.5|1623.5|1630.4|1624.4|1630.4|1624.4|1629.1|1623.1|13
1584467100000|2020-03-17 17:45:00|1630.6|1624.6|1630.9|1624.9|1630.9|1624.9|1630.5|1624.5|4
1584467400000|2020-03-17 17:50:00|1631|1625|1632.1|1626.1|1632.9|1626.9|1630.9|1624.9|15
1584467700000|2020-03-17 17:55:00|1632.6|1626.6|1633.6|1627.6|1634|1628|1632.6|1626.6|5
1584493200000|2020-03-18 01:00:00|1635.5|1624.3|1641.3|1635.3|1641.3|1635.3|1635.5|1624.3|2
1584493500000|2020-03-18 01:05:00|1643.4|1637.4|1646.5|1640.5|1648.9|1642.9|1643.4|1637.4|86
1584493800000|2020-03-18 01:10:00|1645.9|1639.9|1649.3|1643.3|1649.6|1643.6|1644.5|1638.5|42
1584494100000|2020-03-18 01:15:00|1649|1643|1649.3|1643.3|1649.8|1643.8|1648.3|1642.3|30
1584494400000|2020-03-18 01:20:00|1649|1643|1653.6|1647.6|1653.6|1647.6|1648.8|1642.8|20
1584494700000|2020-03-18 01:25:00|1653.9|1647.9|1652.1|1646.1|1654.6|1648.6|1652.1|1646.1|8
1584495000000|2020-03-18 01:30:00|1651.6|1645.6|1653.3|1647.3|1654.5|1648.5|1651.6|1645.6|31
1584495300000|2020-03-18 01:35:00|1653.9|1647.9|1657.3|1651.3|1657.5|1651.5|1653.9|1647.9|26
1584495600000|2020-03-18 01:40:00|1657|1651|1656.8|1650.8|1657.8|1651.8|1655.3|1649.3|29
1584495900000|2020-03-18 01:45:00|1656.6|1650.6|1654.6|1648.6|1656.9|1650.9|1654.6|1648.6|6
1584496200000|2020-03-18 01:50:00|1654.3|1648.3|1654.3|1648.3|1654.6|1648.6|1653.5|1647.5|9
1584496500000|2020-03-18 01:55:00|1654|1648|1652.5|1646.5|1654.6|1648.6|1651.9|1645.9|19
1584496800000|2020-03-18 02:00:00|1652.1|1646.1|1654.3|1648.3|1654.8|1648.8|1652.1|1646.1|10
1584497100000|2020-03-18 02:05:00|1654.4|1648.4|1654.4|1648.4|1655.6|1649.6|1654.3|1648.3|12
1584497400000|2020-03-18 02:10:00|1654.8|1648.8|1655.5|1649.5|1655.8|1649.8|1654.8|1648.8|7
1584497700000|2020-03-18 02:15:00|1655.8|1649.8|1655.3|1649.3|1655.8|1649.8|1654.3|1648.3|5
1584498000000|2020-03-18 02:20:00|1655.1|1649.1|1655.1|1649.1|1655.1|1649.1|1655.1|1649.1|1
1584498300000|2020-03-18 02:25:00|1655.3|1649.3|1655.1|1649.1|1655.3|1649.3|1655.1|1649.1|2
1584498600000|2020-03-18 02:30:00|1654.6|1648.6|1654.9|1648.9|1654.9|1648.9|1654.4|1648.4|6
1584498900000|2020-03-18 02:35:00|1654.6|1648.6|1651.6|1645.6|1654.9|1648.9|1651.6|1645.6|13
1584499200000|2020-03-18 02:40:00|1651.9|1645.9|1654.4|1648.4|1654.4|1648.4|1651.9|1645.9|6
1584499500000|2020-03-18 02:45:00|1654.1|1648.1|1654.4|1648.4|1654.4|1648.4|1653.9|1647.9|3
1584499800000|2020-03-18 02:50:00|1653.6|1647.6|1653.5|1647.5|1654.1|1648.1|1653.5|1647.5|5
1584500100000|2020-03-18 02:55:00|1654.3|1648.3|1652.1|1646.1|1656|1650|1650.6|1644.6|47
1584500400000|2020-03-18 03:00:00|1652.3|1646.3|1652.4|1646.4|1654.8|1648.8|1651.4|1645.4|45
1584500700000|2020-03-18 03:05:00|1652.6|1646.6|1651.5|1645.5|1653|1647|1651.1|1645.1|29
1584501000000|2020-03-18 03:10:00|1651.9|1645.9|1655.4|1649.4|1655.4|1649.4|1651.8|1645.8|32
1584501300000|2020-03-18 03:15:00|1655|1649|1654.9|1648.9|1655.4|1649.4|1654.9|1648.9|7
1584501600000|2020-03-18 03:20:00|1655|1649|1654.3|1648.3|1655|1649|1654.1|1648.1|19
1584501900000|2020-03-18 03:25:00|1654.5|1648.5|1654|1648|1655.3|1649.3|1654|1648|19
1584502200000|2020-03-18 03:30:00|1654.3|1648.3|1650.9|1644.9|1654.3|1648.3|1650.9|1644.9|17
1584502500000|2020-03-18 03:35:00|1651|1645|1650.9|1644.9|1651.6|1645.6|1650.9|1644.9|18
1584502800000|2020-03-18 03:40:00|1651|1645|1652|1646|1652.3|1646.3|1651|1645|5
1584503400000|2020-03-18 03:50:00|1651.9|1645.9|1652.4|1646.4|1652.4|1646.4|1651.9|1645.9|3
1584503700000|2020-03-18 03:55:00|1653|1647|1651.4|1645.4|1653|1647|1651.1|1645.1|14
1584504000000|2020-03-18 04:00:00|1651.1|1645.1|1648.1|1642.1|1651.1|1645.1|1648.1|1642.1|6
1584504300000|2020-03-18 04:05:00|1648.8|1642.8|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1584504600000|2020-03-18 04:10:00|1648.9|1642.9|1647.4|1641.4|1648.9|1642.9|1647.4|1641.4|8
1584504900000|2020-03-18 04:15:00|1647.1|1641.1|1648|1642|1648.4|1642.4|1647|1641|8
1584505200000|2020-03-18 04:20:00|1648.3|1642.3|1647.6|1641.6|1648.3|1642.3|1647.3|1641.3|13
1584505500000|2020-03-18 04:25:00|1648.1|1642.1|1648.1|1642.1|1648.4|1642.4|1647.9|1641.9|11
1584505800000|2020-03-18 04:30:00|1648.4|1642.4|1648.4|1642.4|1648.6|1642.6|1647.6|1641.6|11
1584506100000|2020-03-18 04:35:00|1648.6|1642.6|1647.9|1641.9|1649.3|1643.3|1647.9|1641.9|15
1584506400000|2020-03-18 04:40:00|1648.4|1642.4|1648.1|1642.1|1648.6|1642.6|1647.9|1641.9|9
1584506700000|2020-03-18 04:45:00|1648.4|1642.4|1648.6|1642.6|1649.5|1643.5|1648.1|1642.1|28
1584507000000|2020-03-18 04:50:00|1648.5|1642.5|1648.9|1642.9|1648.9|1642.9|1648.5|1642.5|4
1584507300000|2020-03-18 04:55:00|1648.6|1642.6|1648.3|1642.3|1648.6|1642.6|1648.3|1642.3|2
1584508200000|2020-03-18 05:10:00|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1
1584508500000|2020-03-18 05:15:00|1648|1642|1643.8|1637.8|1648.5|1642.5|1643.8|1637.8|10
1584508800000|2020-03-18 05:20:00|1643.6|1637.6|1640.4|1634.4|1643.6|1637.6|1638.6|1632.6|9
1584509100000|2020-03-18 05:25:00|1640.5|1634.5|1637.4|1631.4|1640.8|1634.8|1637.1|1631.1|11
1584509400000|2020-03-18 05:30:00|1638|1632|1638.1|1632.1|1644.5|1637.9|1638|1632|52
1584509700000|2020-03-18 05:35:00|1638.5|1632.5|1640|1634|1643|1637|1637.3|1631.3|60
1584510000000|2020-03-18 05:40:00|1640.1|1634.1|1634.3|1628.3|1640.8|1634.8|1633.9|1627.9|42
1584510300000|2020-03-18 05:45:00|1635|1629|1606.9|1600.9|1635.1|1629.1|1605.1|1596.8|53
1584510600000|2020-03-18 05:50:00|1608|1602|1614.9|1608.9|1619.5|1613.5|1608|1602|86
1584510900000|2020-03-18 05:55:00|1618.3|1609.3|1624.3|1618.3|1626|1620|1618.3|1609.3|41
1584511200000|2020-03-18 06:00:00|1624|1618|1626.1|1620.1|1629.3|1623.3|1623.5|1617.5|52
1584511500000|2020-03-18 06:05:00|1625.5|1619.5|1622.3|1616.3|1626.1|1620.1|1620.8|1614.8|33
1584511800000|2020-03-18 06:10:00|1621.9|1615.9|1613.1|1607.1|1623|1617|1613.1|1607.1|32
1584512100000|2020-03-18 06:15:00|1612.8|1606.8|1614.4|1608.4|1621|1615|1610.8|1604.8|36
1584512400000|2020-03-18 06:20:00|1615|1609|1615.3|1609.3|1616.5|1610.5|1612.8|1605.3|45
1584512700000|2020-03-18 06:25:00|1615.4|1609.4|1611.5|1605.5|1615.9|1609.9|1611|1604.3|12
1584513000000|2020-03-18 06:30:00|1611.3|1605.3|1608.9|1602.9|1611.9|1605.9|1608|1602|42
1584513300000|2020-03-18 06:35:00|1608.5|1602.5|1604.4|1598.4|1608.8|1602.8|1604.4|1596.3|48
1584513600000|2020-03-18 06:40:00|1604.3|1598.3|1606.1|1600.1|1607.5|1601.5|1603.8|1597.8|40
1584513900000|2020-03-18 06:45:00|1605.9|1599.9|1608.5|1602.5|1610.5|1604.5|1605.4|1599.4|20
1584514200000|2020-03-18 06:50:00|1608.1|1602.1|1610.5|1604.5|1610.8|1604.8|1607.4|1601.4|18
1584514500000|2020-03-18 06:55:00|1610.3|1604.3|1583.8|1577.8|1610.3|1604.3|1583.4|1570.1|42
1584514800000|2020-03-18 07:00:00|1586|1578|1593.9|1587.9|1595.4|1589.4|1584.8|1578|37
1584515100000|2020-03-18 07:05:00|1594.4|1588.4|1601.6|1595.6|1601.6|1595.6|1594.4|1588.4|19
1584515400000|2020-03-18 07:10:00|1602.1|1596.1|1605.4|1599.4|1605.8|1599.8|1602.1|1596.1|25
1584515700000|2020-03-18 07:15:00|1605.5|1599.5|1601.8|1595.8|1605.5|1599.5|1601.5|1595.5|10
1584516000000|2020-03-18 07:20:00|1601.9|1595.9|1603.6|1597.6|1603.6|1597.6|1601.9|1595.9|3
1584516300000|2020-03-18 07:25:00|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1
1584516600000|2020-03-18 07:30:00|1603.8|1597.8|1613.8|1607.8|1614.1|1608.1|1602.5|1594|33
1584516900000|2020-03-18 07:35:00|1613.5|1607.5|1611.9|1605.9|1614.4|1608.4|1611.4|1605.4|26
1584517200000|2020-03-18 07:40:00|1612.1|1606.1|1612.3|1606.3|1613.1|1607.1|1611.9|1605.9|17
1584517500000|2020-03-18 07:45:00|1612|1606|1612.3|1606.3|1612.3|1606.3|1612|1606|4
1584517800000|2020-03-18 07:50:00|1612.5|1606.5|1616.8|1610.8|1620.4|1614.4|1612.5|1606.5|36
1584518100000|2020-03-18 07:55:00|1616.9|1610.9|1616.9|1610.9|1617.4|1611.4|1614.4|1608.4|24
1584518400000|2020-03-18 08:00:00|1616.6|1610.6|1618.6|1612.6|1619.4|1613.4|1614.9|1608.9|35
1584518700000|2020-03-18 08:05:00|1619.6|1613.6|1614.6|1608.6|1620.4|1614.4|1614.6|1608.6|34
1584519000000|2020-03-18 08:10:00|1614.9|1608.9|1625.6|1619.6|1626.1|1620.1|1614.4|1608.4|48
1584519300000|2020-03-18 08:15:00|1625.9|1619.9|1631.4|1625.4|1632.6|1626.6|1625.9|1619.9|37
1584519600000|2020-03-18 08:20:00|1631.1|1625.1|1635.4|1629.4|1637.9|1631.9|1630.9|1624.9|66
1584519900000|2020-03-18 08:25:00|1635.6|1629.6|1644.1|1638.1|1644.1|1638.1|1634.4|1628.4|53
1584520200000|2020-03-18 08:30:00|1644.4|1638.4|1647.9|1641.9|1652.6|1646.6|1642.3|1636.3|92
1584520500000|2020-03-18 08:35:00|1647.4|1641.4|1651.1|1645.1|1651.1|1645.1|1643.4|1637.4|46
1584520800000|2020-03-18 08:40:00|1651.4|1645.4|1649.6|1643.6|1651.6|1645.6|1648.1|1642.1|39
1584521100000|2020-03-18 08:45:00|1649.9|1643.9|1650.4|1644.4|1651.6|1645.6|1646.6|1640.6|55
1584521400000|2020-03-18 08:50:00|1650.6|1644.6|1656.1|1650.1|1656.1|1650.1|1649.9|1643.9|32
1584521700000|2020-03-18 08:55:00|1656.6|1650.6|1654.9|1648.9|1661.4|1655.4|1653.1|1647.1|57
1584522000000|2020-03-18 09:00:00|1655.1|1649.1|1655.4|1649.4|1657.6|1651.6|1651.4|1645.4|66
1584522300000|2020-03-18 09:05:00|1655.1|1649.1|1657.4|1651.4|1659.4|1653.4|1654.9|1648.9|49
1584522600000|2020-03-18 09:10:00|1657.1|1651.1|1657.9|1651.9|1661.1|1655.1|1654.6|1648.6|48
1584522900000|2020-03-18 09:15:00|1657.4|1651.4|1657.9|1651.9|1658.9|1652.9|1657.1|1651.1|33
1584523200000|2020-03-18 09:20:00|1658.1|1652.1|1656.6|1650.6|1658.6|1652.6|1655.1|1649.1|28
1584523500000|2020-03-18 09:25:00|1656.4|1650.4|1655.4|1649.4|1656.9|1650.9|1654.1|1648.1|28
1584523800000|2020-03-18 09:30:00|1654.6|1648.6|1656.6|1650.6|1656.9|1650.9|1653.9|1647.9|32
1584524100000|2020-03-18 09:35:00|1656.1|1650.1|1656.1|1650.1|1657.6|1651.6|1655.4|1649.4|23
1584524400000|2020-03-18 09:40:00|1656.6|1650.6|1658.1|1652.1|1658.1|1652.1|1655.9|1649.9|18
1584524700000|2020-03-18 09:45:00|1657.6|1651.6|1656.3|1650.3|1657.6|1651.6|1651.1|1645.1|31
1584525000000|2020-03-18 09:50:00|1656.1|1650.1|1655.9|1649.9|1658.1|1652.1|1654.9|1648.9|34
1584525300000|2020-03-18 09:55:00|1655.6|1649.6|1665.1|1659.1|1665.1|1659.1|1655.6|1649.6|38
1584525600000|2020-03-18 10:00:00|1665.6|1659.6|1665.1|1659.1|1667.1|1661.1|1663.4|1657.4|29
1584525900000|2020-03-18 10:05:00|1664.9|1658.9|1670.9|1664.9|1673.1|1667.1|1664.9|1658.9|56
1584526200000|2020-03-18 10:10:00|1669.9|1663.9|1666.6|1660.6|1669.9|1663.9|1663.9|1657.9|39
1584526500000|2020-03-18 10:15:00|1665.9|1659.9|1665.4|1659.4|1667.1|1661.1|1665.1|1659.1|34
1584526800000|2020-03-18 10:20:00|1665.1|1659.1|1665.6|1659.6|1666.6|1660.6|1658.9|1652.9|48
1584527100000|2020-03-18 10:25:00|1666.1|1660.1|1670.4|1664.4|1670.4|1664.4|1665.6|1659.6|23
1584527400000|2020-03-18 10:30:00|1669.1|1663.1|1669.4|1663.4|1671.1|1665.1|1668.4|1662.4|29
1584527700000|2020-03-18 10:35:00|1669.1|1663.1|1669.4|1663.4|1670.9|1664.9|1667.5|1661.5|33
1584528000000|2020-03-18 10:40:00|1670.1|1664.1|1673.1|1667.1|1673.6|1667.6|1669.4|1663.4|25
1584528300000|2020-03-18 10:45:00|1672.9|1666.9|1672.4|1666.4|1673.1|1667.1|1671.4|1665.4|27
1584528600000|2020-03-18 10:50:00|1672.1|1666.1|1678.9|1672.9|1678.9|1672.9|1672.1|1666.1|31
1584528900000|2020-03-18 10:55:00|1679.1|1673.1|1678.9|1672.9|1682.4|1676.4|1678.9|1672.9|45
1584529200000|2020-03-18 11:00:00|1678.3|1672.3|1681.4|1675.4|1682.9|1676.9|1678.3|1672.3|30
1584529500000|2020-03-18 11:05:00|1680.9|1674.9|1680.4|1674.4|1681.6|1675.6|1677.9|1671.9|40
1584529800000|2020-03-18 11:10:00|1680.6|1674.6|1679.6|1673.6|1680.9|1674.9|1678.6|1672.6|14
1584530100000|2020-03-18 11:15:00|1679.9|1673.9|1674.6|1668.6|1681.6|1675.6|1674.4|1668.4|26
1584530400000|2020-03-18 11:20:00|1676.5|1670.5|1681.1|1675.1|1681.1|1675.1|1676.3|1670.3|17
1584530700000|2020-03-18 11:25:00|1680.9|1674.9|1674.4|1668.4|1680.9|1674.9|1673.9|1667.9|19
1584531000000|2020-03-18 11:30:00|1673.9|1667.9|1664.6|1658.6|1674.1|1668.1|1664.6|1658.6|42
1584531300000|2020-03-18 11:35:00|1664.4|1658.4|1661.6|1655.6|1664.4|1658.4|1660.6|1654.6|39
1584531600000|2020-03-18 11:40:00|1661.9|1655.9|1659.4|1653.4|1662.9|1656.9|1659.1|1652.5|49
1584531900000|2020-03-18 11:45:00|1659.9|1653.9|1653.1|1647.1|1659.9|1653.9|1652.4|1646.4|32
1584532200000|2020-03-18 11:50:00|1653.4|1647.4|1649.6|1643.6|1653.6|1647.6|1648.6|1642.6|25
1584532500000|2020-03-18 11:55:00|1649.9|1643.9|1651.9|1645.9|1653.6|1647.6|1649.9|1643.9|13
1584532800000|2020-03-18 12:00:00|1651.6|1645.6|1647.1|1641.1|1651.6|1645.6|1647.1|1641.1|13
1584533100000|2020-03-18 12:05:00|1648.1|1642.1|1649.9|1643.9|1650.4|1644.4|1648.1|1642.1|7
1584533400000|2020-03-18 12:10:00|1650.1|1644.1|1650.1|1644.1|1651.4|1645.4|1650.1|1644.1|13
1584533700000|2020-03-18 12:15:00|1649.6|1643.6|1650.6|1644.6|1650.6|1644.6|1647.6|1641.6|11
1584534000000|2020-03-18 12:20:00|1650.4|1644.4|1639.6|1633.6|1650.4|1644.4|1638.1|1632.1|18
1584534300000|2020-03-18 12:25:00|1639.4|1633.4|1635.1|1629.1|1639.9|1633.9|1634.6|1628.6|32
1584534600000|2020-03-18 12:30:00|1634.9|1628.9|1630.4|1624.4|1635.1|1629.1|1630.1|1624.1|22
1584534900000|2020-03-18 12:35:00|1630.6|1624.6|1631.1|1625.1|1635.4|1629.4|1630.1|1624.1|58
1584535200000|2020-03-18 12:40:00|1630.9|1624.9|1632.4|1626.4|1632.6|1626.6|1630.6|1624.6|22
1584535500000|2020-03-18 12:45:00|1632.6|1626.6|1631.6|1625.6|1632.9|1626.9|1631.1|1625.1|22
1584535800000|2020-03-18 12:50:00|1631.1|1625.1|1627.1|1621.1|1632.1|1626.1|1624.1|1618.1|122
1584536100000|2020-03-18 12:55:00|1626.6|1620.6|1625.5|1619.5|1630.1|1624.1|1622.4|1616.4|119
1584536400000|2020-03-18 13:00:00|1625.4|1619.4|1628.6|1622.6|1631.4|1625.4|1625.3|1619.3|97
1584536700000|2020-03-18 13:05:00|1628.4|1622.4|1628.4|1622.4|1629.6|1623.6|1624.4|1618.4|81
1584537000000|2020-03-18 13:10:00|1627.4|1621.4|1627.5|1621.5|1628.9|1622.9|1624.1|1618.1|75
1584537300000|2020-03-18 13:15:00|1627.6|1621.6|1623.1|1617.1|1627.6|1621.6|1621.9|1615.9|93
1584537600000|2020-03-18 13:20:00|1622.4|1616.4|1612|1606|1622.9|1616.9|1611|1605|72
1584537900000|2020-03-18 13:25:00|1611.8|1605.8|1609|1603|1611.9|1605.9|1608.4|1602.4|69
1584538200000|2020-03-18 13:30:00|1608.8|1602.8|1609.9|1603.9|1614.9|1608.9|1600.4|1592.5|107
1584538500000|2020-03-18 13:35:00|1609.1|1603.1|1610.9|1604.9|1611.1|1605.1|1606.6|1600.6|53
1584538800000|2020-03-18 13:40:00|1611.1|1605.1|1609.6|1603.6|1614.6|1608.6|1608.4|1602.4|57
1584539100000|2020-03-18 13:45:00|1613.5|1604.8|1611.1|1605.1|1615.1|1609.1|1608.9|1602.9|44
1584539400000|2020-03-18 13:50:00|1610.9|1604.9|1622|1616|1622.5|1616.5|1608.4|1602.4|45
1584539700000|2020-03-18 13:55:00|1622.9|1616.9|1619.4|1613.4|1622.9|1616.9|1617.1|1611.1|38
1584540000000|2020-03-18 14:00:00|1618.6|1612.6|1628.4|1622.4|1629.6|1623.6|1617.6|1611.6|49
1584540300000|2020-03-18 14:05:00|1628.1|1622.1|1621.9|1615.9|1628.6|1622.6|1621.1|1615.1|30
1584540600000|2020-03-18 14:10:00|1621.6|1615.6|1626.9|1620.9|1632.5|1626.1|1619.6|1613.6|37
1584540900000|2020-03-18 14:15:00|1627.4|1621.4|1633.9|1627.9|1634.9|1628.9|1627.4|1621.4|52
1584541200000|2020-03-18 14:20:00|1633.4|1627.4|1633.1|1627.1|1633.9|1627.9|1630.6|1624.6|51
1584541500000|2020-03-18 14:25:00|1633.6|1627.6|1630.4|1624.4|1633.6|1627.6|1630.1|1624.1|32
1584541800000|2020-03-18 14:30:00|1631.4|1625.4|1634.6|1628.6|1634.6|1628.6|1629.6|1623.6|32
1584542100000|2020-03-18 14:35:00|1634.1|1628.1|1632.6|1626.6|1634.1|1628.1|1630.1|1624.1|39
1584542400000|2020-03-18 14:40:00|1632.9|1626.9|1636.1|1630.1|1636.9|1630.9|1632.9|1626.9|16
1584542700000|2020-03-18 14:45:00|1636.6|1630.6|1635.1|1629.1|1636.9|1630.9|1632.6|1626.6|23
1584543000000|2020-03-18 14:50:00|1634.3|1628.3|1636.9|1630.9|1637.6|1631.6|1631.8|1625.8|62
1584543300000|2020-03-18 14:55:00|1636.6|1630.6|1630.9|1624.9|1636.9|1630.9|1629.9|1623.9|47
1584543600000|2020-03-18 15:00:00|1631.6|1625.6|1633.1|1627.1|1633.4|1627.4|1630.6|1624.6|20
1584543900000|2020-03-18 15:05:00|1632.9|1626.9|1632.4|1626.4|1633.6|1627.6|1631.6|1625.6|28
1584544200000|2020-03-18 15:10:00|1632.6|1626.6|1636.1|1630.1|1636.6|1630.6|1632.4|1626.4|24
1584544500000|2020-03-18 15:15:00|1635.9|1629.9|1632.4|1626.4|1635.9|1629.9|1632.1|1626.1|23
1584544800000|2020-03-18 15:20:00|1632.9|1626.9|1638.9|1632.9|1641.9|1635.9|1632.9|1626.9|56
1584545100000|2020-03-18 15:25:00|1639.4|1633.4|1648.9|1642.9|1649.8|1643.8|1639.4|1633.4|66
1584545400000|2020-03-18 15:30:00|1648.4|1642.4|1646.9|1640.9|1648.4|1642.4|1645.1|1639.1|35
1584545700000|2020-03-18 15:35:00|1647.1|1641.1|1649.9|1643.9|1652.1|1646.1|1647.1|1641.1|40
1584546000000|2020-03-18 15:40:00|1649.6|1643.6|1646.9|1640.9|1650.4|1644.4|1644.6|1638.6|52
1584546300000|2020-03-18 15:45:00|1647.6|1641.6|1643.5|1637.5|1648.4|1642.4|1643.5|1637.5|13
1584546600000|2020-03-18 15:50:00|1642.9|1636.9|1648.6|1642.6|1651.6|1645.6|1642.6|1636.6|34
1584546900000|2020-03-18 15:55:00|1648.4|1642.4|1651.1|1645.1|1651.4|1645.4|1648.4|1642.4|24
1584547200000|2020-03-18 16:00:00|1649.9|1643.9|1646.9|1640.9|1651.6|1645.6|1646.4|1640.4|42
1584547500000|2020-03-18 16:05:00|1647.1|1641.1|1648.6|1642.6|1651.4|1645.4|1646.4|1640.4|57
1584547800000|2020-03-18 16:10:00|1648.9|1642.9|1650.1|1644.1|1651.4|1645.4|1648.4|1642.4|23
1584548100000|2020-03-18 16:15:00|1649.9|1643.9|1669.1|1663.1|1669.9|1663.9|1647.9|1641.9|83
1584548400000|2020-03-18 16:20:00|1669.9|1663.9|1673.1|1667.1|1677.4|1671.4|1666.6|1660.6|132
1584548700000|2020-03-18 16:25:00|1672.6|1666.6|1679.4|1673.4|1679.4|1673.4|1668.4|1662.4|58
1584549000000|2020-03-18 16:30:00|1679.1|1673.1|1666.4|1660.4|1679.1|1673.1|1665.1|1659.1|51
1584549300000|2020-03-18 16:35:00|1666.6|1660.6|1666.1|1660.1|1666.6|1660.6|1664.4|1658.4|26
1584549600000|2020-03-18 16:40:00|1666.4|1660.4|1667.6|1661.6|1667.6|1661.6|1661.4|1655.4|40
1584549900000|2020-03-18 16:45:00|1669.1|1663.1|1659.1|1653.1|1669.9|1663.9|1659.1|1653.1|45
1584550200000|2020-03-18 16:50:00|1659.4|1653.4|1655.4|1649.4|1659.4|1653.4|1655.4|1649.4|31
1584550500000|2020-03-18 16:55:00|1656.1|1650.1|1657.3|1651.3|1658.1|1652.1|1654.3|1648.3|31
1584550800000|2020-03-18 17:00:00|1656.6|1650.6|1655|1649|1659.8|1653.8|1655|1649|54
1584551100000|2020-03-18 17:05:00|1654|1648|1655.5|1649.5|1655.5|1649.5|1654|1648|10
1584551400000|2020-03-18 17:10:00|1655.8|1649.8|1658.6|1652.6|1658.9|1652.9|1655.8|1649.8|13
1584551700000|2020-03-18 17:15:00|1658.4|1652.4|1658.9|1652.9|1658.9|1652.9|1658.4|1652.4|2
1584552000000|2020-03-18 17:20:00|1659.1|1653.1|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|7
1584552300000|2020-03-18 17:25:00|1659.6|1653.6|1654.3|1648.3|1662.5|1656.5|1654.3|1646.3|41
1584552600000|2020-03-18 17:30:00|1653.9|1647.9|1648.5|1642.5|1653.9|1647.9|1648.4|1642.4|26
1584552900000|2020-03-18 17:35:00|1648.6|1642.6|1655.8|1649.8|1656|1650|1648.6|1642.6|11
1584553200000|2020-03-18 17:40:00|1656|1650|1655.1|1649.1|1657|1651|1655.1|1649.1|10
1584553500000|2020-03-18 17:45:00|1654.8|1648.8|1656.6|1650.6|1656.6|1650.6|1654.8|1648.8|7
1584553800000|2020-03-18 17:50:00|1657.3|1651.3|1656.9|1650.9|1658.1|1652.1|1656.9|1650.9|7
1584554100000|2020-03-18 17:55:00|1656.8|1650.8|1655.1|1649.1|1656.9|1650.9|1655.1|1649.1|7
1584579600000|2020-03-19 01:00:00|1662|1650.8|1652.3|1646.3|1662|1650.8|1652.3|1644.8|32
1584579900000|2020-03-19 01:05:00|1651.1|1645.1|1633.4|1627.4|1654.4|1648.4|1632.4|1626.4|197
1584580200000|2020-03-19 01:10:00|1633.1|1627.1|1635.5|1629.5|1641.3|1634.1|1629.1|1623.1|66
1584580500000|2020-03-19 01:15:00|1634.9|1628.9|1633.8|1627.8|1634.9|1628.9|1623|1617|77
1584580800000|2020-03-19 01:20:00|1633.3|1627.3|1631.8|1625.8|1634.5|1628.5|1628.8|1621.3|80
1584581100000|2020-03-19 01:25:00|1631.6|1625.6|1637|1631|1637.4|1631.4|1630.5|1624.5|107
1584581400000|2020-03-19 01:30:00|1636.4|1630.4|1638.5|1632.5|1638.9|1632.9|1631.3|1625.3|31
1584581700000|2020-03-19 01:35:00|1638.3|1632.3|1634.4|1628.4|1639.4|1633.4|1634.4|1628.4|21
1584582000000|2020-03-19 01:40:00|1633.6|1627.6|1630.8|1624.8|1633.6|1627.6|1630.8|1624.8|38
1584582300000|2020-03-19 01:45:00|1630|1624|1627.1|1621.1|1630.1|1624.1|1625.6|1619.6|41
1584582600000|2020-03-19 01:50:00|1626.9|1620.9|1614.8|1608.8|1627.8|1621.8|1613.5|1607.5|144
1584582900000|2020-03-19 01:55:00|1616|1610|1615.3|1609.3|1617.5|1611.1|1609.9|1603.9|100
1584583200000|2020-03-19 02:00:00|1616.4|1610.4|1611.1|1605.1|1616.6|1610.6|1607.5|1601.3|68
1584583500000|2020-03-19 02:05:00|1610.9|1604.9|1612.3|1606.3|1612.3|1606.3|1606|1600|42
1584583800000|2020-03-19 02:10:00|1612.1|1606.1|1609.9|1603.9|1612.1|1606.1|1609.9|1603.9|15
1584584100000|2020-03-19 02:15:00|1609.4|1603.4|1608.8|1602.8|1609.4|1603.4|1608|1602|5
1584584700000|2020-03-19 02:25:00|1609|1603|1611.4|1605.4|1611.4|1605.4|1609|1603|5
1584585000000|2020-03-19 02:30:00|1610.6|1604.6|1607.3|1601.3|1610.6|1604.6|1605.6|1599.6|31
1584585300000|2020-03-19 02:35:00|1606.4|1600.4|1606.4|1600.4|1607.6|1601.6|1606.3|1600.3|11
1584585600000|2020-03-19 02:40:00|1606.6|1600.6|1613|1607|1613|1607|1606.6|1600.6|21
1584585900000|2020-03-19 02:45:00|1613.4|1607.4|1610.1|1604.1|1614.8|1608.8|1610.1|1604.1|11
1584586200000|2020-03-19 02:50:00|1610.8|1604.8|1608.3|1602.3|1610.8|1604.8|1608.3|1602.3|6
1584586500000|2020-03-19 02:55:00|1608.1|1602.1|1606.5|1600.5|1609.3|1603.3|1606.4|1600.4|8
1584586800000|2020-03-19 03:00:00|1606.1|1600.1|1609.6|1603.6|1610.3|1604.3|1604.5|1598.5|20
1584587100000|2020-03-19 03:05:00|1610|1604|1613.4|1607.4|1614.4|1608.4|1610|1604|26
1584587400000|2020-03-19 03:10:00|1613.5|1607.5|1615.3|1609.3|1615.3|1609.3|1611.6|1605.6|13
1584587700000|2020-03-19 03:15:00|1615.6|1609.6|1623.3|1617.3|1623.3|1617.3|1615.1|1609.1|51
1584588000000|2020-03-19 03:20:00|1623.5|1617.5|1625.4|1619.4|1628.1|1622.1|1623.5|1617.5|17
1584588300000|2020-03-19 03:25:00|1625.5|1619.5|1629.1|1623.1|1630.8|1624.8|1625.5|1619.5|21
1584588600000|2020-03-19 03:30:00|1628.8|1622.8|1624.3|1618.3|1628.8|1622.8|1624.3|1618.3|23
1584588900000|2020-03-19 03:35:00|1623.6|1617.6|1623.8|1617.8|1623.8|1617.8|1615.8|1609.8|35
1584589200000|2020-03-19 03:40:00|1625|1619|1626.1|1620.1|1626.6|1620.6|1623.3|1617.3|19
1584589500000|2020-03-19 03:45:00|1625.4|1619.4|1624.3|1618.3|1625.4|1619.4|1623.9|1617.9|7
1584589800000|2020-03-19 03:50:00|1623.9|1617.9|1622.5|1616.5|1623.9|1617.9|1621.4|1615.4|13
1584590100000|2020-03-19 03:55:00|1622.4|1616.4|1621.8|1615.8|1622.4|1616.4|1621.3|1615.3|5
1584590400000|2020-03-19 04:00:00|1621.6|1615.6|1622.4|1616.4|1622.4|1616.4|1621.5|1615.5|12
1584590700000|2020-03-19 04:05:00|1623|1617|1624.6|1618.6|1624.8|1618.8|1623|1617|13
1584591000000|2020-03-19 04:10:00|1625|1619|1623.6|1617.6|1625|1619|1623.6|1617.6|6
1584591300000|2020-03-19 04:15:00|1623.9|1617.9|1625.1|1619.1|1625.6|1619.6|1623.6|1617.6|10
1584591600000|2020-03-19 04:20:00|1625|1619|1624.3|1618.3|1625|1619|1623.4|1617.4|11
1584591900000|2020-03-19 04:25:00|1625|1619|1625.6|1619.6|1625.9|1619.9|1625|1619|4
1584592200000|2020-03-19 04:30:00|1625.9|1619.9|1626.4|1620.4|1629.6|1623.6|1625.9|1619.9|16
1584592500000|2020-03-19 04:35:00|1627.6|1621.6|1627.3|1621.3|1628.5|1622.5|1626.4|1620.4|13
1584592800000|2020-03-19 04:40:00|1627.6|1621.6|1626.5|1620.5|1627.8|1621.8|1626.5|1620.5|10
1584593100000|2020-03-19 04:45:00|1626.4|1620.4|1625.6|1619.6|1626.4|1620.4|1625.4|1619.4|8
1584593400000|2020-03-19 04:50:00|1626.1|1620.1|1625|1619|1626.1|1620.1|1624.5|1618.5|12
1584593700000|2020-03-19 04:55:00|1624.8|1618.8|1623.9|1617.9|1625|1619|1623.9|1617.9|8
1584594000000|2020-03-19 05:00:00|1624|1618|1625|1619|1625.9|1619.9|1624|1618|7
1584594300000|2020-03-19 05:05:00|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1
1584594600000|2020-03-19 05:10:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1625|1619|3
1584594900000|2020-03-19 05:15:00|1625.6|1619.6|1625.3|1619.3|1625.8|1619.8|1625.3|1619.3|6
1584595200000|2020-03-19 05:20:00|1625.1|1619.1|1624.9|1618.9|1625.4|1619.4|1624.9|1618.9|4
1584595500000|2020-03-19 05:25:00|1624.8|1618.8|1623.4|1617.4|1625|1619|1623.4|1617.4|8
1584595800000|2020-03-19 05:30:00|1624|1618|1623.5|1617.5|1625.9|1619.9|1623.5|1617.5|16
1584596100000|2020-03-19 05:35:00|1623.4|1617.4|1618.3|1612.3|1623.6|1617.6|1618.3|1612.3|23
1584596400000|2020-03-19 05:40:00|1619|1613|1625.9|1619.9|1625.9|1619.9|1619|1613|28
1584596700000|2020-03-19 05:45:00|1626.1|1620.1|1626.1|1620.1|1627.1|1621.1|1626|1620|8
1584597000000|2020-03-19 05:50:00|1626.9|1620.9|1629.4|1623.4|1629.6|1623.6|1626.1|1620.1|11
1584597300000|2020-03-19 05:55:00|1629.5|1623.5|1626.5|1620.5|1629.5|1623.5|1623.4|1617.4|22
1584597600000|2020-03-19 06:00:00|1626.8|1620.8|1627.8|1621.8|1627.8|1621.8|1625.4|1618|15
1584597900000|2020-03-19 06:05:00|1627.6|1621.6|1630|1624|1630.3|1624.3|1626.3|1620.3|23
1584598200000|2020-03-19 06:10:00|1629.4|1623.4|1628|1622|1629.4|1623.4|1624.3|1618.3|46
1584598500000|2020-03-19 06:15:00|1628.4|1622.4|1633.4|1627.4|1634.8|1628.8|1628.4|1622.4|28
1584598800000|2020-03-19 06:20:00|1633.6|1627.6|1633|1627|1635.6|1629.6|1630.3|1624.3|23
1584599100000|2020-03-19 06:25:00|1632.9|1626.9|1634.8|1628.8|1634.8|1628.8|1630.9|1624.9|21
1584599400000|2020-03-19 06:30:00|1634|1628|1628.8|1622.8|1635|1629|1628.3|1622.3|31
1584599700000|2020-03-19 06:35:00|1629.1|1623.1|1629.8|1623.8|1631.5|1625.5|1629.1|1623.1|15
1584600000000|2020-03-19 06:40:00|1630.1|1624.1|1632.9|1626.9|1633.1|1627.1|1630.1|1624.1|19
1584600300000|2020-03-19 06:45:00|1632.8|1626.8|1635.8|1629.8|1635.8|1629.8|1632.5|1626.5|15
1584600600000|2020-03-19 06:50:00|1635.4|1629.4|1637|1631|1637|1631|1633.9|1627.9|37
1584600900000|2020-03-19 06:55:00|1637.1|1631.1|1634.6|1628.6|1638.3|1632.3|1634.3|1628.3|32
1584601200000|2020-03-19 07:00:00|1635.1|1629.1|1639.5|1633.5|1639.5|1633.5|1634.9|1628.9|11
1584601500000|2020-03-19 07:05:00|1640.5|1634.5|1636.5|1630.5|1640.5|1634.5|1636.1|1630.1|25
1584601800000|2020-03-19 07:10:00|1635.4|1629.4|1636.6|1630.6|1636.9|1630.9|1633.8|1627.8|11
1584602100000|2020-03-19 07:15:00|1636.4|1630.4|1635.5|1629.5|1637.9|1631.9|1635.5|1629.5|9
1584602400000|2020-03-19 07:20:00|1635.6|1629.6|1636.9|1630.9|1638.5|1632.5|1635.5|1629.5|9
1584602700000|2020-03-19 07:25:00|1637|1631|1645.8|1639.8|1646.1|1640.1|1637|1631|15
1584603000000|2020-03-19 07:30:00|1645.4|1639.4|1651|1645|1654|1648|1645.4|1639.4|18
1584603300000|2020-03-19 07:35:00|1650.9|1644.9|1650.8|1644.8|1650.9|1644.9|1650.1|1644.1|4
1584603600000|2020-03-19 07:40:00|1650.6|1644.6|1650.3|1644.3|1651.8|1645.8|1650.1|1644.1|7
1584603900000|2020-03-19 07:45:00|1651.1|1645.1|1649.9|1643.9|1652.1|1646.1|1649.9|1643.9|9
1584604200000|2020-03-19 07:50:00|1649.8|1643.8|1643.9|1637.9|1651|1645|1643.3|1637.3|24
1584604500000|2020-03-19 07:55:00|1644.3|1638.3|1651.6|1645.6|1652.6|1646.6|1644.3|1638.3|37
1584604800000|2020-03-19 08:00:00|1651.4|1645.4|1645.6|1639.6|1658.1|1652.1|1643.6|1637.6|56
1584605100000|2020-03-19 08:05:00|1646.6|1640.6|1647.6|1641.6|1649.4|1643.4|1645.4|1639.4|28
1584605400000|2020-03-19 08:10:00|1648.4|1642.4|1650.1|1644.1|1655.4|1649.4|1648.4|1642.4|23
1584605700000|2020-03-19 08:15:00|1649.1|1643.1|1654.1|1648.1|1656.1|1650.1|1648.9|1642.9|47
1584606000000|2020-03-19 08:20:00|1653.9|1647.9|1656.4|1650.4|1658.6|1652.6|1652.9|1646.9|35
1584606300000|2020-03-19 08:25:00|1656.1|1650.1|1657.1|1651.1|1657.9|1651.9|1654.9|1648.9|26
1584606600000|2020-03-19 08:30:00|1657.4|1651.4|1656.6|1650.6|1659.1|1653.1|1654.6|1648.6|30
1584606900000|2020-03-19 08:35:00|1657.1|1651.1|1663.9|1657.9|1664.9|1658.9|1657.1|1651.1|52
1584607200000|2020-03-19 08:40:00|1663.4|1657.4|1660.9|1654.9|1663.4|1657.4|1659.9|1653.9|36
1584607500000|2020-03-19 08:45:00|1662|1656|1662.6|1656.6|1664.4|1658.4|1662|1656|19
1584607800000|2020-03-19 08:50:00|1662.9|1656.9|1658.9|1652.9|1664.4|1658.4|1658.9|1652.9|32
1584608100000|2020-03-19 08:55:00|1658.6|1652.6|1659.6|1653.6|1662.6|1656.6|1658.6|1652.6|27
1584608400000|2020-03-19 09:00:00|1659.9|1653.9|1663.1|1657.1|1664.1|1658.1|1659.4|1653.4|30
1584608700000|2020-03-19 09:05:00|1663.6|1657.6|1651.9|1645.9|1665.4|1659.4|1650.6|1644.6|57
1584609000000|2020-03-19 09:10:00|1652.6|1646.6|1654.4|1648.4|1654.9|1648.9|1651.4|1645.4|43
1584609300000|2020-03-19 09:15:00|1654.1|1648.1|1654.1|1648.1|1655.4|1649.4|1651.4|1645.4|33
1584609600000|2020-03-19 09:20:00|1653.9|1647.9|1654.9|1648.9|1656.6|1650.6|1653.6|1647.6|36
1584609900000|2020-03-19 09:25:00|1654.6|1648.6|1647.6|1641.6|1654.9|1648.9|1647.4|1641.4|41
1584610200000|2020-03-19 09:30:00|1647.1|1641.1|1646.6|1640.6|1649.9|1643.9|1643.6|1637.6|38
1584610500000|2020-03-19 09:35:00|1646.9|1640.9|1649.1|1643.1|1649.4|1643.4|1645.9|1639.9|16
1584610800000|2020-03-19 09:40:00|1648.9|1642.9|1650.4|1644.4|1651.6|1645.6|1648.1|1642.1|21
1584611100000|2020-03-19 09:45:00|1650.1|1644.1|1652.4|1646.4|1654.4|1648.4|1649.9|1643.9|25
1584611400000|2020-03-19 09:50:00|1651.4|1645.4|1653.4|1647.4|1655.1|1649.1|1651.1|1645.1|22
1584611700000|2020-03-19 09:55:00|1653.9|1647.9|1659.6|1653.6|1659.9|1653.9|1653.9|1647.9|22
1584612000000|2020-03-19 10:00:00|1659.1|1653.1|1659.1|1653.1|1660.6|1654.6|1658.1|1652.1|17
1584612300000|2020-03-19 10:05:00|1658.4|1652.4|1655.9|1649.9|1658.4|1652.4|1655.6|1649.6|24
1584612600000|2020-03-19 10:10:00|1654.6|1648.6|1650.6|1644.6|1654.6|1648.6|1649.6|1643.6|22
1584612900000|2020-03-19 10:15:00|1651.1|1645.1|1649.1|1643.1|1651.6|1645.6|1649.1|1643.1|24
1584613200000|2020-03-19 10:20:00|1648.6|1642.6|1645.9|1639.9|1648.6|1642.6|1643.9|1637.9|21
1584613500000|2020-03-19 10:25:00|1645.6|1639.6|1648.6|1642.6|1648.6|1642.6|1644.9|1638.9|15
1584613800000|2020-03-19 10:30:00|1647.9|1641.9|1649.6|1643.6|1650.4|1644.4|1647.9|1641.9|14
1584614100000|2020-03-19 10:35:00|1649.9|1643.9|1649.1|1643.1|1651.4|1645.4|1649.1|1643.1|9
1584614400000|2020-03-19 10:40:00|1649.6|1643.6|1648.4|1642.4|1650.6|1644.6|1647.9|1641.9|15
1584614700000|2020-03-19 10:45:00|1647.9|1641.9|1649.9|1643.9|1650.1|1644.1|1647.6|1641.6|13
1584615000000|2020-03-19 10:50:00|1649.6|1643.6|1648.6|1642.6|1650.6|1644.6|1647.6|1641.6|17
1584615300000|2020-03-19 10:55:00|1648.9|1642.9|1647.6|1641.6|1649.4|1643.4|1647.6|1641.6|12
1584615600000|2020-03-19 11:00:00|1648.1|1642.1|1647.6|1641.6|1649.9|1643.9|1647.1|1641.1|25
1584615900000|2020-03-19 11:05:00|1648.1|1642.1|1658.6|1652.6|1659.6|1653.6|1648.1|1642.1|38
1584616200000|2020-03-19 11:10:00|1658.4|1652.4|1661.9|1655.9|1661.9|1655.9|1657.9|1651.9|29
1584616500000|2020-03-19 11:15:00|1662.1|1656.1|1664.4|1658.4|1665.4|1659.4|1662.1|1656.1|30
1584616800000|2020-03-19 11:20:00|1664.9|1658.9|1689.1|1683.1|1689.4|1683.4|1664.9|1658.9|79
1584617100000|2020-03-19 11:25:00|1689.4|1683.4|1680.4|1674.4|1689.4|1683.4|1675.8|1669.8|76
1584617400000|2020-03-19 11:30:00|1680.9|1674.9|1671.9|1665.9|1681.1|1675.1|1671.9|1665.9|38
1584617700000|2020-03-19 11:35:00|1671.6|1665.6|1671.4|1665.4|1672.9|1666.9|1671.4|1665.4|13
1584618000000|2020-03-19 11:40:00|1670.4|1664.4|1661.1|1655.1|1670.6|1664.6|1660.9|1654.9|45
1584618300000|2020-03-19 11:45:00|1661.6|1655.6|1658.9|1652.9|1661.9|1655.9|1658.6|1652.6|19
1584618600000|2020-03-19 11:50:00|1658.6|1652.6|1666.4|1660.4|1666.4|1660.4|1658.4|1652.4|32
1584618900000|2020-03-19 11:55:00|1667.3|1661.3|1664.4|1658.4|1670.5|1664.5|1662.9|1656.9|40
1584619200000|2020-03-19 12:00:00|1663.4|1657.4|1667.6|1661.6|1668.1|1662.1|1661.9|1655.9|16
1584619500000|2020-03-19 12:05:00|1668.1|1662.1|1668.6|1662.6|1669.1|1663.1|1667.6|1661.6|8
1584619800000|2020-03-19 12:10:00|1668.9|1662.9|1673.4|1667.4|1673.9|1667.9|1668.9|1662.9|34
1584620100000|2020-03-19 12:15:00|1673.9|1667.9|1670.6|1664.6|1675.4|1669.4|1670.1|1664.1|24
1584620400000|2020-03-19 12:20:00|1670.4|1664.4|1667.6|1661.6|1672.1|1666.1|1667.1|1661.1|29
1584620700000|2020-03-19 12:25:00|1667.4|1661.4|1662.1|1656.1|1667.4|1661.4|1662.1|1656.1|20
1584621000000|2020-03-19 12:30:00|1662.4|1656.4|1665.6|1659.6|1669.4|1663.4|1662.4|1656.4|23
1584621300000|2020-03-19 12:35:00|1665.9|1659.9|1665.6|1659.6|1667.4|1661.4|1665.4|1659.4|10
1584621600000|2020-03-19 12:40:00|1666.9|1660.9|1665.6|1659.6|1670.9|1664.9|1665.6|1659.6|23
1584621900000|2020-03-19 12:45:00|1666.1|1660.1|1678.6|1672.6|1682.9|1676.9|1666.1|1660.1|73
1584622200000|2020-03-19 12:50:00|1678.9|1672.9|1678.9|1672.9|1683.3|1677.3|1671.9|1665.9|61
1584622500000|2020-03-19 12:55:00|1678.6|1672.6|1677.6|1671.6|1681.6|1675.6|1677.6|1671.6|35
1584622800000|2020-03-19 13:00:00|1677.4|1671.4|1680.4|1674.4|1683.4|1677.4|1676.6|1670.6|56
1584623100000|2020-03-19 13:05:00|1681.4|1675.4|1681.9|1675.9|1685.4|1679.4|1680.4|1674.4|45
1584623400000|2020-03-19 13:10:00|1681.6|1675.6|1682.1|1676.1|1682.9|1676.9|1679.4|1673.4|29
1584623700000|2020-03-19 13:15:00|1682.4|1676.4|1678.3|1672.3|1682.9|1676.9|1673.6|1667.6|44
1584624000000|2020-03-19 13:20:00|1678.6|1672.6|1681.4|1675.4|1682.4|1676.4|1677.1|1671.1|47
1584624300000|2020-03-19 13:25:00|1681.9|1675.9|1681.1|1675.1|1683.4|1677.4|1680.6|1674.6|50
1584624600000|2020-03-19 13:30:00|1681.4|1675.4|1679.4|1673.4|1682.1|1676.1|1678.1|1672.1|69
1584624900000|2020-03-19 13:35:00|1679.1|1673.1|1679.6|1673.6|1685.1|1679.1|1677.4|1671.4|52
1584625200000|2020-03-19 13:40:00|1679.4|1673.4|1681.1|1675.1|1684.6|1678.6|1677.6|1671.6|54
1584625500000|2020-03-19 13:45:00|1680.6|1674.6|1668.9|1662.9|1680.6|1674.6|1668.4|1662.4|45
1584625800000|2020-03-19 13:50:00|1669.4|1663.4|1676.6|1670.6|1677.6|1671.6|1669.4|1663.4|43
1584626100000|2020-03-19 13:55:00|1676.9|1670.9|1681.1|1675.1|1681.4|1675.4|1676.4|1670.4|30
1584626400000|2020-03-19 14:00:00|1680.9|1674.9|1677.9|1671.9|1682.6|1676.6|1677.9|1671.9|42
1584626700000|2020-03-19 14:05:00|1677.1|1671.1|1678.3|1672.3|1680.4|1674.4|1676.4|1670.4|31
1584627000000|2020-03-19 14:10:00|1678|1672|1675.4|1669.4|1678|1672|1672.9|1666.9|43
1584627300000|2020-03-19 14:15:00|1675.1|1669.1|1675.4|1669.4|1681.6|1675.6|1670.4|1664.4|77
1584627600000|2020-03-19 14:20:00|1675.1|1669.1|1676.9|1670.9|1679.4|1673.4|1675.1|1669.1|30
1584627900000|2020-03-19 14:25:00|1677.1|1671.1|1676.6|1670.6|1679.6|1673.6|1671.6|1665.6|50
1584628200000|2020-03-19 14:30:00|1676.4|1670.4|1680.4|1674.4|1681.9|1675.9|1675.4|1669.4|41
1584628500000|2020-03-19 14:35:00|1679.9|1673.9|1680.4|1674.4|1681.1|1675.1|1673.6|1667.6|50
1584628800000|2020-03-19 14:40:00|1680.1|1674.1|1677.6|1671.6|1680.1|1674.1|1673.1|1667.1|32
1584629100000|2020-03-19 14:45:00|1677.4|1671.4|1671.9|1665.9|1677.4|1671.4|1667.4|1661.4|38
1584629400000|2020-03-19 14:50:00|1672.4|1666.4|1672.4|1666.4|1674.9|1668.9|1669.6|1663.6|31
1584629700000|2020-03-19 14:55:00|1672.6|1666.6|1668.9|1662.9|1673.1|1667.1|1665.4|1659.4|29
1584630000000|2020-03-19 15:00:00|1668.6|1662.6|1666.9|1660.9|1674.4|1668.4|1666.9|1660.9|37
1584630300000|2020-03-19 15:05:00|1666.6|1660.6|1670.6|1664.6|1673.6|1667.6|1666.4|1660.4|29
1584630600000|2020-03-19 15:10:00|1669.1|1663.1|1673.4|1667.4|1674.9|1668.9|1668.9|1662.9|43
1584630900000|2020-03-19 15:15:00|1673.1|1667.1|1675.4|1669.4|1676.9|1670.9|1669.4|1663.4|41
1584631200000|2020-03-19 15:20:00|1675.1|1669.1|1676.6|1670.6|1679.6|1673.6|1675.1|1669.1|24
1584631500000|2020-03-19 15:25:00|1677.1|1671.1|1677.1|1671.1|1677.4|1671.4|1669.9|1663.9|49
1584631800000|2020-03-19 15:30:00|1676.9|1670.9|1679.9|1673.9|1680.4|1674.4|1674.9|1668.9|47
1584632100000|2020-03-19 15:35:00|1679.4|1673.4|1677.9|1671.9|1680.4|1674.4|1677.9|1671.9|28
1584632400000|2020-03-19 15:40:00|1677.6|1671.6|1675.6|1669.6|1677.6|1671.6|1673.9|1667.9|29
1584632700000|2020-03-19 15:45:00|1674.9|1668.9|1669.1|1663.1|1676.9|1670.9|1669.1|1663.1|31
1584633000000|2020-03-19 15:50:00|1668.9|1662.9|1673.6|1667.6|1673.6|1667.6|1665.6|1659.6|41
1584633300000|2020-03-19 15:55:00|1672.8|1666.8|1664.9|1658.9|1673.9|1667.9|1664.6|1658.6|37
1584633600000|2020-03-19 16:00:00|1664.6|1658.6|1662.4|1656.4|1665.4|1659.4|1662.4|1656.4|34
1584633900000|2020-03-19 16:05:00|1660.9|1654.9|1648.9|1642.9|1662.1|1656.1|1647.4|1641.4|62
1584634200000|2020-03-19 16:10:00|1648.6|1642.6|1646.1|1640.1|1648.6|1642.6|1642.9|1636.9|56
1584634500000|2020-03-19 16:15:00|1645.9|1639.9|1631.6|1625.6|1646.6|1640.6|1631.6|1625.6|102
1584634800000|2020-03-19 16:20:00|1631.9|1625.9|1639.9|1633.9|1641.9|1635.9|1631.9|1625.9|79
1584635100000|2020-03-19 16:25:00|1641.4|1635.4|1637.9|1631.9|1642.6|1636.6|1636.9|1630.9|22
1584635400000|2020-03-19 16:30:00|1638.1|1632.1|1637.9|1631.9|1641.1|1635.1|1637.6|1631.6|29
1584635700000|2020-03-19 16:35:00|1638.1|1632.1|1639.6|1633.6|1640.4|1634.4|1637.4|1631.4|40
1584636000000|2020-03-19 16:40:00|1639.1|1633.1|1639.9|1633.9|1641.1|1635.1|1639.1|1633.1|13
1584636300000|2020-03-19 16:45:00|1640.1|1634.1|1639.9|1633.9|1641.6|1635.6|1638.9|1632.9|38
1584636600000|2020-03-19 16:50:00|1639.4|1633.4|1639.4|1633.4|1640.1|1634.1|1638.1|1632.1|10
1584636900000|2020-03-19 16:55:00|1639.6|1633.6|1640.1|1634.1|1640.9|1634.9|1639.1|1633.1|25
1584637200000|2020-03-19 17:00:00|1640.8|1634.8|1639.6|1633.6|1640.8|1634.8|1639.3|1633.3|13
1584637500000|2020-03-19 17:05:00|1639.9|1633.9|1638.5|1632.5|1639.9|1633.9|1638.1|1632.1|13
1584637800000|2020-03-19 17:10:00|1639|1633|1638.4|1632.4|1639.1|1633.1|1638.4|1632.4|12
1584638100000|2020-03-19 17:15:00|1638.8|1632.8|1639.3|1633.3|1640|1634|1638.8|1632.8|5
1584638400000|2020-03-19 17:20:00|1639.8|1633.8|1640.1|1634.1|1640.1|1634.1|1639.8|1633.8|3
1584638700000|2020-03-19 17:25:00|1640.4|1634.4|1641.1|1635.1|1641.6|1635.6|1640.4|1634.4|5
1584639300000|2020-03-19 17:35:00|1641.3|1635.3|1641.8|1635.8|1642|1636|1641.3|1635.3|5
1584639600000|2020-03-19 17:40:00|1641.5|1635.5|1640.5|1634.5|1641.5|1635.5|1640.5|1634.5|7
1584639900000|2020-03-19 17:45:00|1640.8|1634.8|1641.4|1635.4|1641.4|1635.4|1640.1|1634.1|10
1584640200000|2020-03-19 17:50:00|1641.1|1635.1|1642.8|1636.8|1642.8|1636.8|1641.1|1635.1|4
1584640500000|2020-03-19 17:55:00|1642.6|1636.6|1643.6|1637.6|1643.6|1637.6|1642.6|1636.6|5
1584666000000|2020-03-20 01:00:00|1646.5|1635.3|1636.5|1630.5|1646.5|1635.3|1635.1|1629.1|11
1584666300000|2020-03-20 01:05:00|1635.8|1629.8|1632.8|1626.8|1635.8|1629.8|1629.8|1623.8|66
1584666600000|2020-03-20 01:10:00|1632.3|1626.3|1632.6|1626.6|1633.1|1627.1|1629.8|1623.8|45
1584666900000|2020-03-20 01:15:00|1632.3|1626.3|1638.8|1632.8|1640|1632.8|1629.9|1623.9|133
1584667200000|2020-03-20 01:20:00|1639.1|1633.1|1641.5|1635.5|1641.5|1635.5|1636.1|1630.1|54
1584667500000|2020-03-20 01:25:00|1641.4|1635.4|1640.9|1634.9|1641.5|1635.5|1639.5|1633.5|10
1584667800000|2020-03-20 01:30:00|1640.5|1634.5|1642.1|1636.1|1642.1|1636.1|1638.9|1632.9|20
1584668100000|2020-03-20 01:35:00|1642.4|1636.4|1646.4|1640.4|1647.8|1641.8|1640.8|1634.8|40
1584668400000|2020-03-20 01:40:00|1645.6|1639.6|1648.9|1642.9|1649|1643|1645.6|1639.6|25
1584668700000|2020-03-20 01:45:00|1648.6|1642.6|1646.9|1640.9|1649|1643|1646.5|1640.5|9
1584669000000|2020-03-20 01:50:00|1648.3|1642.3|1648|1642|1649.5|1643.5|1647.6|1641.6|19
1584669300000|2020-03-20 01:55:00|1648.5|1642.5|1647.1|1641.1|1648.5|1642.5|1646|1640|16
1584669600000|2020-03-20 02:00:00|1647.9|1641.9|1641.4|1635.4|1647.9|1641.9|1641|1635|37
1584669900000|2020-03-20 02:05:00|1642.3|1636.3|1640.5|1634.5|1642.3|1636.3|1640.5|1634.5|8
1584670200000|2020-03-20 02:10:00|1640.4|1634.4|1640.6|1634.6|1640.6|1634.6|1639.5|1633.5|14
1584670500000|2020-03-20 02:15:00|1640.1|1634.1|1640.4|1634.4|1640.5|1634.5|1639.5|1633.5|6
1584671400000|2020-03-20 02:30:00|1640.1|1634.1|1639.1|1633.1|1640.1|1634.1|1637.4|1631.4|40
1584671700000|2020-03-20 02:35:00|1638.4|1632.4|1638.6|1632.6|1639.4|1633.4|1638.4|1632.4|8
1584672000000|2020-03-20 02:40:00|1638.4|1632.4|1639.6|1633.6|1639.9|1633.9|1637|1631|49
1584672300000|2020-03-20 02:45:00|1639.4|1633.4|1639.4|1633.4|1640.8|1634.8|1638.9|1632.9|26
1584672600000|2020-03-20 02:50:00|1639.6|1633.6|1638.4|1632.4|1639.6|1633.6|1637.6|1631.6|12
1584672900000|2020-03-20 02:55:00|1638.1|1632.1|1638|1632|1638.8|1632.8|1638|1632|6
1584673200000|2020-03-20 03:00:00|1638.1|1632.1|1637.4|1631.4|1638.4|1632.4|1636.9|1630.9|13
1584673500000|2020-03-20 03:05:00|1637.8|1631.8|1634.4|1628.4|1638|1632|1632.6|1626.6|18
1584673800000|2020-03-20 03:10:00|1634.8|1628.8|1634.3|1628.3|1634.9|1628.9|1633.8|1627.8|9
1584674100000|2020-03-20 03:15:00|1634.6|1628.6|1635|1629|1635.6|1629.6|1634.6|1628.6|14
1584674400000|2020-03-20 03:20:00|1634.6|1628.6|1633.3|1627.3|1634.6|1628.6|1632.9|1626.9|15
1584674700000|2020-03-20 03:25:00|1633.6|1627.6|1636.3|1630.3|1636.5|1630.5|1633.3|1627.3|18
1584675000000|2020-03-20 03:30:00|1636.1|1630.1|1636.4|1630.4|1636.8|1630.8|1636.1|1630.1|4
1584675300000|2020-03-20 03:35:00|1636.5|1630.5|1636.5|1630.5|1636.6|1630.6|1636.3|1630.3|4
1584675600000|2020-03-20 03:40:00|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1636.5|1630.5|3
1584676200000|2020-03-20 03:50:00|1636.9|1630.9|1636.9|1630.9|1637.4|1631.4|1636.9|1630.9|3
1584676500000|2020-03-20 03:55:00|1636.6|1630.6|1637.3|1631.3|1637.4|1631.4|1636.6|1630.6|11
1584676800000|2020-03-20 04:00:00|1637.4|1631.4|1636.9|1630.9|1637.8|1631.8|1636.9|1630.9|4
1584677100000|2020-03-20 04:05:00|1637.1|1631.1|1637|1631|1637.3|1631.3|1637|1631|4
1584677400000|2020-03-20 04:10:00|1637.3|1631.3|1636.8|1630.8|1637.4|1631.4|1636.8|1630.8|8
1584677700000|2020-03-20 04:15:00|1637|1631|1636.5|1630.5|1637.4|1631.4|1636.5|1630.5|10
1584678000000|2020-03-20 04:20:00|1636.8|1630.8|1636.5|1630.5|1636.8|1630.8|1636.5|1630.5|4
1584678300000|2020-03-20 04:25:00|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1636.3|1630.3|7
1584678600000|2020-03-20 04:30:00|1637.5|1631.5|1639.1|1633.1|1639.4|1633.4|1637.5|1631.5|8
1584678900000|2020-03-20 04:35:00|1639.3|1633.3|1639.3|1633.3|1639.8|1633.8|1639.3|1633.3|7
1584679200000|2020-03-20 04:40:00|1639.1|1633.1|1636.4|1630.4|1639.1|1633.1|1636.4|1630.4|9
1584679500000|2020-03-20 04:45:00|1636|1630|1635|1629|1636|1630|1635|1629|8
1584679800000|2020-03-20 04:50:00|1634.8|1628.8|1632.3|1626.3|1634.8|1628.8|1631.6|1625.6|17
1584680100000|2020-03-20 04:55:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1632|1626|4
1584680700000|2020-03-20 05:05:00|1632|1626|1630.3|1624.3|1632|1626|1629.9|1623.9|7
1584681000000|2020-03-20 05:10:00|1630.1|1624.1|1629.9|1623.9|1630.1|1624.1|1629.9|1623.9|2
1584681300000|2020-03-20 05:15:00|1629.6|1623.6|1630.5|1624.5|1630.6|1624.6|1629.4|1623.4|11
1584681600000|2020-03-20 05:20:00|1630.3|1624.3|1630.3|1624.3|1630.8|1624.8|1629.5|1623.5|10
1584681900000|2020-03-20 05:25:00|1630.5|1624.5|1630.3|1624.3|1631.5|1625.5|1630.3|1624.3|7
1584682200000|2020-03-20 05:30:00|1630|1624|1631.3|1625.3|1631.3|1625.3|1628.6|1622.6|49
1584682500000|2020-03-20 05:35:00|1631.4|1625.4|1634.1|1628.1|1637.3|1631.3|1630.9|1624.9|30
1584682800000|2020-03-20 05:40:00|1633.9|1627.9|1630.8|1624.8|1633.9|1627.9|1630.4|1624.4|14
1584683100000|2020-03-20 05:45:00|1631.1|1625.1|1629.5|1623.5|1632.3|1626.3|1629.5|1623.5|7
1584683400000|2020-03-20 05:50:00|1629.3|1623.3|1630.1|1624.1|1630.5|1624.5|1629|1623|10
1584683700000|2020-03-20 05:55:00|1630.4|1624.4|1636.5|1630.5|1639|1633|1630.4|1624.4|30
1584684000000|2020-03-20 06:00:00|1637.6|1631.6|1638.3|1632.3|1638.3|1632.3|1637.4|1631.4|17
1584684300000|2020-03-20 06:05:00|1638.5|1632.5|1640.5|1634.5|1640.5|1634.5|1638.5|1632.5|8
1584684600000|2020-03-20 06:10:00|1640.8|1634.8|1642.5|1636.5|1642.5|1636.5|1640.8|1634.8|20
1584684900000|2020-03-20 06:15:00|1642.6|1636.6|1645.6|1639.6|1646.4|1640.4|1642.6|1636.6|17
1584685200000|2020-03-20 06:20:00|1645.4|1639.4|1645.1|1639.1|1646.3|1640.3|1644.9|1638.9|12
1584685500000|2020-03-20 06:25:00|1645.9|1639.9|1650.4|1644.4|1650.4|1644.4|1645.9|1639.9|23
1584685800000|2020-03-20 06:30:00|1649.8|1643.8|1651|1645|1651|1645|1649.8|1643.8|8
1584686100000|2020-03-20 06:35:00|1651.1|1645.1|1650.4|1644.4|1651.3|1645.3|1650|1644|9
1584686400000|2020-03-20 06:40:00|1650.8|1644.8|1650.5|1644.5|1650.8|1644.8|1650.5|1644.5|4
1584686700000|2020-03-20 06:45:00|1650|1644|1653.1|1647.1|1653.4|1647.4|1650|1644|18
1584687000000|2020-03-20 06:50:00|1653.8|1647.8|1653.4|1647.4|1654.5|1648.5|1652.9|1646.9|14
1584687300000|2020-03-20 06:55:00|1652.6|1646.6|1650.4|1644.4|1652.6|1646.6|1650.4|1644.4|7
1584687600000|2020-03-20 07:00:00|1650.6|1644.6|1646.1|1640.1|1650.9|1644.9|1646.1|1640.1|13
1584687900000|2020-03-20 07:05:00|1646.4|1640.4|1647.6|1641.6|1647.6|1641.6|1644.9|1638.9|8
1584688200000|2020-03-20 07:10:00|1647.9|1641.9|1650|1644|1650.3|1644.3|1647.9|1641.9|14
1584688500000|2020-03-20 07:15:00|1650.4|1644.4|1656.3|1650.3|1656.3|1650.3|1650.3|1644.3|16
1584688800000|2020-03-20 07:20:00|1655.5|1649.5|1655.4|1649.4|1655.9|1649.9|1654.5|1648.5|11
1584689100000|2020-03-20 07:25:00|1655.3|1649.3|1659|1653|1659|1653|1655.3|1649.3|7
1584689400000|2020-03-20 07:30:00|1658.9|1652.9|1662.1|1656.1|1662.1|1656.1|1658.9|1652.9|37
1584689700000|2020-03-20 07:35:00|1661.9|1655.9|1680.1|1674.1|1682|1676|1660.1|1654.1|46
1584690000000|2020-03-20 07:40:00|1680.3|1674.3|1681.6|1675.6|1682.8|1676.8|1679.9|1673.9|17
1584690300000|2020-03-20 07:45:00|1681.9|1675.9|1683|1677|1683|1677|1681.8|1675.8|8
1584690600000|2020-03-20 07:50:00|1682.6|1676.6|1683.4|1677.4|1684.8|1678.8|1682.4|1674.8|15
1584690900000|2020-03-20 07:55:00|1682.8|1674.3|1685.1|1679.1|1685.1|1679.1|1681.5|1674.3|13
1584691200000|2020-03-20 08:00:00|1685.4|1679.4|1687.1|1681.1|1687.1|1681.1|1685.1|1679.1|8
1584691500000|2020-03-20 08:05:00|1687.9|1681.9|1683.6|1677.6|1687.9|1681.9|1681.9|1675.9|31
1584691800000|2020-03-20 08:10:00|1683.4|1677.4|1696.5|1690.5|1697.9|1691.9|1683.4|1677.4|48
1584692100000|2020-03-20 08:15:00|1696.3|1690.3|1697.3|1691.3|1701.5|1695.5|1694.3|1688.3|39
1584692400000|2020-03-20 08:20:00|1697|1691|1701|1695|1701.3|1695.3|1694.8|1688.8|42
1584692700000|2020-03-20 08:25:00|1700.8|1694.8|1701.8|1695.8|1702.8|1696.8|1700|1694|29
1584693000000|2020-03-20 08:30:00|1701.5|1695.5|1695.5|1689.5|1701.5|1695.5|1694.1|1688.1|26
1584693300000|2020-03-20 08:35:00|1695.8|1689.8|1688.8|1682.8|1699.8|1693.8|1686.8|1680.8|40
1584693600000|2020-03-20 08:40:00|1689|1683|1688.8|1682.8|1689.3|1683.3|1684.8|1678.8|41
1584693900000|2020-03-20 08:45:00|1689|1683|1686.5|1680.5|1689|1683|1685.3|1679.3|19
1584694200000|2020-03-20 08:50:00|1687.5|1681.5|1696.8|1690.8|1697|1691|1687.5|1681.5|28
1584694500000|2020-03-20 08:55:00|1696.5|1690.5|1694.8|1688.8|1697|1691|1693.8|1687.8|23
1584694800000|2020-03-20 09:00:00|1696|1690|1691.5|1685.5|1697.5|1691.5|1691.3|1685.3|21
1584695100000|2020-03-20 09:05:00|1691.8|1685.8|1697.5|1691.5|1700|1694|1691.8|1685.8|44
1584695400000|2020-03-20 09:10:00|1697.8|1691.8|1697.3|1691.3|1701|1695|1696.8|1690.8|24
1584695700000|2020-03-20 09:15:00|1697|1691|1698.8|1692.8|1698.8|1692.8|1696.3|1690.3|26
1584696000000|2020-03-20 09:20:00|1699|1693|1699|1693|1703|1697|1696.8|1690.8|47
1584696300000|2020-03-20 09:25:00|1699.8|1693.8|1698.3|1692.3|1699.8|1693.8|1693.8|1687.8|63
1584696600000|2020-03-20 09:30:00|1698.5|1692.5|1697.3|1691.3|1700|1694|1694.3|1688.3|31
1584696900000|2020-03-20 09:35:00|1695.8|1689.8|1695.5|1689.5|1696.5|1690.5|1694.3|1688.3|30
1584697200000|2020-03-20 09:40:00|1695.3|1689.3|1688.8|1682.8|1697.5|1691.5|1688.8|1682.8|27
1584697500000|2020-03-20 09:45:00|1688.5|1682.5|1681.8|1675.8|1689|1683|1679.3|1673.3|36
1584697800000|2020-03-20 09:50:00|1682|1676|1686|1680|1687|1681|1680.5|1674.5|58
1584698100000|2020-03-20 09:55:00|1686.3|1680.3|1683.8|1677.8|1688.8|1682.8|1683.3|1677.3|49
1584698400000|2020-03-20 10:00:00|1683.5|1677.5|1683.5|1677.5|1685.5|1679.5|1682.5|1676.5|30
1584698700000|2020-03-20 10:05:00|1683.3|1677.3|1681.5|1675.5|1683.3|1677.3|1679.3|1673.3|35
1584699000000|2020-03-20 10:10:00|1681.3|1675.3|1676.5|1670.5|1681.3|1675.3|1676.5|1670.5|30
1584699300000|2020-03-20 10:15:00|1676.8|1670.8|1680.3|1674.3|1680.5|1674.5|1676.8|1670.8|10
1584699600000|2020-03-20 10:20:00|1679.8|1673.8|1679.3|1673.3|1682.5|1676.5|1679|1673|17
1584699900000|2020-03-20 10:25:00|1679.5|1673.5|1679.8|1673.8|1680.3|1674.3|1679.5|1673.5|6
1584700200000|2020-03-20 10:30:00|1679.5|1673.5|1680.5|1674.5|1680.5|1674.5|1679.3|1673.3|9
1584700500000|2020-03-20 10:35:00|1680.8|1674.8|1682.3|1676.3|1682.3|1676.3|1680.8|1674.8|8
1584700800000|2020-03-20 10:40:00|1682.5|1676.5|1683.8|1677.8|1684|1678|1682.3|1676.3|8
1584701100000|2020-03-20 10:45:00|1683.3|1677.3|1686|1680|1686|1680|1682.3|1676.3|26
1584701400000|2020-03-20 10:50:00|1686.3|1680.3|1686.8|1680.8|1687.8|1681.8|1685.5|1679.5|15
1584701700000|2020-03-20 10:55:00|1687|1681|1688.8|1682.8|1688.8|1682.8|1685.8|1679.8|14
1584702000000|2020-03-20 11:00:00|1688.5|1682.5|1689.3|1683.3|1689.3|1683.3|1685.3|1679.3|15
1584702300000|2020-03-20 11:05:00|1689.5|1683.5|1681.5|1675.5|1689.5|1683.5|1681.5|1675.5|24
1584702600000|2020-03-20 11:10:00|1682.3|1676.3|1682|1676|1682.3|1676.3|1681.5|1675.5|3
1584702900000|2020-03-20 11:15:00|1682.8|1676.8|1682|1676|1683|1677|1682|1676|5
1584703200000|2020-03-20 11:20:00|1681.8|1675.8|1681.8|1675.8|1681.8|1675.8|1681.5|1675.5|3
1584703500000|2020-03-20 11:25:00|1682|1676|1679.5|1673.5|1682.3|1676.3|1675.8|1669.8|25
1584703800000|2020-03-20 11:30:00|1679.3|1673.3|1678|1672|1679.5|1673.5|1677.8|1671.8|20
1584704100000|2020-03-20 11:35:00|1677.8|1671.8|1678.3|1672.3|1678.8|1672.8|1677.8|1671.8|5
1584704400000|2020-03-20 11:40:00|1678.5|1672.5|1681.3|1675.3|1681.8|1675.8|1678.5|1672.5|12
1584704700000|2020-03-20 11:45:00|1681.8|1675.8|1679.5|1673.5|1681.8|1675.8|1679.5|1673.5|4
1584705000000|2020-03-20 11:50:00|1679.3|1673.3|1679.5|1673.5|1679.8|1673.8|1678.3|1672.3|9
1584705300000|2020-03-20 11:55:00|1679.8|1673.8|1679.5|1673.5|1680.5|1674.5|1679.3|1673.3|8
1584705600000|2020-03-20 12:00:00|1679|1673|1682.5|1676.5|1682.5|1676.5|1678.3|1672.3|12
1584705900000|2020-03-20 12:05:00|1682.8|1676.8|1682.8|1676.8|1682.8|1676.8|1682.3|1676.3|4
1584706200000|2020-03-20 12:10:00|1684.1|1678.1|1687|1681|1689.3|1683.3|1684.1|1678.1|13
1584706500000|2020-03-20 12:15:00|1686.5|1680.5|1684.5|1678.5|1686.5|1680.5|1683.3|1677.3|12
1584706800000|2020-03-20 12:20:00|1684.3|1678.3|1684.3|1678.3|1684.3|1678.3|1684.3|1678.3|1
1584707100000|2020-03-20 12:25:00|1684.5|1678.5|1685.3|1679.3|1685.8|1679.8|1684.3|1678.3|8
1584707400000|2020-03-20 12:30:00|1684.8|1678.8|1685.5|1679.5|1686|1680|1684.8|1678.8|5
1584707700000|2020-03-20 12:35:00|1686|1680|1686.5|1680.5|1686.5|1680.5|1686|1680|2
1584708000000|2020-03-20 12:40:00|1686.8|1680.8|1687.3|1681.3|1687.5|1681.5|1686.8|1680.8|3
1584708300000|2020-03-20 12:45:00|1686.8|1680.8|1685.8|1679.8|1688.3|1682.3|1685|1679|41
1584708600000|2020-03-20 12:50:00|1685.5|1679.5|1686.5|1680.5|1686.8|1680.8|1684.8|1678.8|21
1584708900000|2020-03-20 12:55:00|1686.8|1680.8|1684.5|1678.5|1687.5|1681.5|1684.5|1678.5|24
1584709200000|2020-03-20 13:00:00|1685|1679|1690.8|1684.8|1692.5|1686.5|1685|1679|46
1584709500000|2020-03-20 13:05:00|1691|1685|1692|1686|1692.1|1686.1|1689|1683|27
1584709800000|2020-03-20 13:10:00|1691.8|1685.8|1695.5|1689.5|1695.8|1689.8|1691.8|1685.8|50
1584710100000|2020-03-20 13:15:00|1695.8|1689.8|1692.8|1686.8|1697.5|1691.5|1691.8|1685.8|118
1584710400000|2020-03-20 13:20:00|1692.5|1686.5|1688.3|1682.3|1696.3|1690.3|1688.3|1682.3|89
1584710700000|2020-03-20 13:25:00|1688.5|1682.5|1685.3|1679.3|1689.3|1683.3|1685.3|1679.3|28
1584711000000|2020-03-20 13:30:00|1685.5|1679.5|1687.8|1681.8|1689.5|1683.5|1685.5|1679.5|27
1584711300000|2020-03-20 13:35:00|1687|1681|1684.8|1678.8|1688.8|1682.8|1684.3|1678.3|25
1584711600000|2020-03-20 13:40:00|1684.5|1678.5|1685.3|1679.3|1688.8|1682.8|1684.5|1678.5|23
1584711900000|2020-03-20 13:45:00|1684.5|1678.5|1679.3|1673.3|1684.5|1678.5|1676.8|1670.8|29
1584712200000|2020-03-20 13:50:00|1679|1673|1682|1676|1682|1676|1679|1673|11
1584712500000|2020-03-20 13:55:00|1682.3|1676.3|1677.5|1671.5|1682.3|1676.3|1677.5|1671.5|26
1584712800000|2020-03-20 14:00:00|1677.8|1671.8|1680.5|1674.5|1682.3|1676.3|1677.8|1671.8|14
1584713100000|2020-03-20 14:05:00|1680.8|1674.8|1680.5|1674.5|1681.5|1675.5|1680.3|1674.3|6
1584713400000|2020-03-20 14:10:00|1681.3|1675.3|1680.3|1674.3|1681.3|1675.3|1679.8|1673.8|7
1584713700000|2020-03-20 14:15:00|1682|1676|1686|1680|1688.8|1682.8|1682|1676|27
1584714000000|2020-03-20 14:20:00|1687|1681|1688.8|1682.8|1688.8|1682.8|1687|1681|5
1584714300000|2020-03-20 14:25:00|1689.3|1683.3|1688.8|1682.8|1689.8|1683.8|1687.8|1681.8|22
1584714600000|2020-03-20 14:30:00|1689.5|1683.5|1688.8|1682.8|1689.5|1683.5|1686.3|1680.3|17
1584714900000|2020-03-20 14:35:00|1688.3|1682.3|1682.5|1676.5|1688.3|1682.3|1681.8|1675.8|19
1584715200000|2020-03-20 14:40:00|1683|1677|1684.3|1678.3|1684.3|1678.3|1683|1677|12
1584715500000|2020-03-20 14:45:00|1684|1678|1686.8|1680.8|1687|1681|1683.5|1677.5|13
1584715800000|2020-03-20 14:50:00|1687|1681|1685.5|1679.5|1688.8|1682.8|1685.3|1679.3|18
1584716100000|2020-03-20 14:55:00|1685|1679|1684.8|1678.8|1685.3|1679.3|1683|1677|13
1584716400000|2020-03-20 15:00:00|1684.5|1678.5|1678.3|1672.3|1684.8|1678.8|1677|1671|36
1584716700000|2020-03-20 15:05:00|1678|1672|1678.5|1672.5|1678.8|1672.8|1675.8|1669.8|32
1584717000000|2020-03-20 15:10:00|1678.3|1672.3|1671.8|1665.8|1679.5|1673.5|1669.3|1663.3|56
1584717300000|2020-03-20 15:15:00|1671.3|1665.3|1668.3|1662.3|1671.3|1665.3|1667|1661|26
1584717600000|2020-03-20 15:20:00|1668.5|1662.5|1660.5|1654.5|1670|1664|1659.3|1653.3|27
1584717900000|2020-03-20 15:25:00|1660.3|1654.3|1663.3|1657.3|1665.8|1659.8|1660|1654|23
1584718200000|2020-03-20 15:30:00|1664|1658|1665.5|1659.5|1666.3|1660.3|1664|1658|14
1584718500000|2020-03-20 15:35:00|1665.8|1659.8|1660.5|1654.5|1665.8|1659.8|1660.5|1654.5|11
1584718800000|2020-03-20 15:40:00|1660.3|1654.3|1653.5|1647.5|1660.3|1654.3|1650|1644|41
1584719100000|2020-03-20 15:45:00|1653.3|1647.3|1660.5|1654.5|1660.5|1654.5|1651.3|1645.3|23
1584719400000|2020-03-20 15:50:00|1660.3|1654.3|1658.5|1652.5|1660.5|1654.5|1658.5|1652.5|9
1584719700000|2020-03-20 15:55:00|1659|1653|1654.3|1648.3|1659.3|1653.3|1653|1647|20
1584720000000|2020-03-20 16:00:00|1655|1649|1658.3|1652.3|1658.3|1652.3|1653.8|1647.8|15
1584720300000|2020-03-20 16:05:00|1658.5|1652.5|1653.8|1647.8|1659.3|1653.3|1652.8|1646.8|31
1584720600000|2020-03-20 16:10:00|1654|1648|1658.3|1652.3|1659.1|1653.1|1651.8|1645.8|64
1584720900000|2020-03-20 16:15:00|1658.5|1652.5|1651.3|1643.3|1658.5|1652.5|1642.3|1636.3|40
1584721200000|2020-03-20 16:20:00|1650.1|1644.1|1667.5|1661.5|1667.5|1661.5|1650|1644|82
1584721500000|2020-03-20 16:25:00|1667|1661|1653.5|1647.5|1667.3|1661.3|1649|1643|53
1584721800000|2020-03-20 16:30:00|1654|1648|1650.5|1644.5|1655|1649|1650.3|1644.3|26
1584722100000|2020-03-20 16:35:00|1651|1645|1647.3|1641.3|1651.8|1645.8|1644.5|1638.5|22
1584722400000|2020-03-20 16:40:00|1647.5|1641.5|1651|1645|1652.5|1646.5|1647.3|1641.3|19
1584722700000|2020-03-20 16:45:00|1650.8|1644.8|1651.5|1645.5|1651.5|1645.5|1650.5|1644.5|8
1584723000000|2020-03-20 16:50:00|1651|1645|1650.8|1644.8|1651.5|1645.5|1650.3|1644.3|14
1584723300000|2020-03-20 16:55:00|1650.6|1644.6|1648.6|1642.6|1650.6|1644.6|1648.6|1642.6|9
1584723600000|2020-03-20 17:00:00|1648.4|1642.4|1645.9|1639.9|1648.4|1642.4|1645.9|1639.9|9
1584723900000|2020-03-20 17:05:00|1645.6|1639.6|1645.9|1639.9|1646.9|1640.9|1645.4|1639.4|13
1584724200000|2020-03-20 17:10:00|1646.1|1640.1|1646.4|1640.4|1646.9|1640.9|1645.9|1639.9|9
1584724500000|2020-03-20 17:15:00|1647.1|1641.1|1648.6|1642.6|1648.9|1642.9|1647.1|1641.1|8
1584724800000|2020-03-20 17:20:00|1647.1|1641.1|1649.9|1643.9|1651.1|1645.1|1645.4|1639.4|18
1584725100000|2020-03-20 17:25:00|1649.6|1643.6|1647.9|1641.9|1649.6|1643.6|1646.1|1640.1|11
1584725400000|2020-03-20 17:30:00|1647.6|1641.6|1645.1|1639.1|1647.6|1641.6|1645.1|1639.1|7
1584725700000|2020-03-20 17:35:00|1645.4|1639.4|1645.1|1639.1|1645.4|1639.4|1645.1|1639.1|2
1584726000000|2020-03-20 17:40:00|1643.8|1637.8|1644.9|1638.9|1644.9|1638.9|1643.4|1637.4|5
1584726300000|2020-03-20 17:45:00|1645.1|1639.1|1645.6|1639.6|1645.6|1639.6|1645.1|1639.1|5
1584726600000|2020-03-20 17:50:00|1644.6|1638.6|1641.4|1635.4|1644.6|1638.6|1640.1|1634.1|15
1584726900000|2020-03-20 17:55:00|1641.6|1635.6|1641.6|1635.6|1641.6|1635.6|1641.6|1635.6|1
1584925200000|2020-03-23 01:00:00|1643.8|1632.5|1616.9|1610.9|1643.8|1632.5|1610.6|1604.6|22
1584925500000|2020-03-23 01:05:00|1617.1|1611.1|1625.4|1619.4|1626.9|1620.9|1617.1|1611.1|25
1584925800000|2020-03-23 01:10:00|1624.6|1618.6|1623.9|1617.9|1626.4|1620.4|1620.6|1614.6|32
1584926100000|2020-03-23 01:15:00|1624.9|1618.9|1624.4|1618.4|1626.4|1620.4|1624.4|1618.4|7
1584926400000|2020-03-23 01:20:00|1623.9|1617.9|1618.5|1612.5|1623.9|1617.9|1613.6|1607.6|43
1584926700000|2020-03-23 01:25:00|1618.3|1612.3|1619.6|1613.6|1621.9|1615.9|1617.9|1611.9|19
1584927000000|2020-03-23 01:30:00|1620.1|1614.1|1621.4|1615.4|1621.4|1615.4|1619.9|1613.9|10
1584927300000|2020-03-23 01:35:00|1621.1|1615.1|1619.4|1613.4|1621.1|1615.1|1619.4|1613.4|18
1584927600000|2020-03-23 01:40:00|1620.5|1614.5|1620.6|1614.6|1620.8|1614.8|1618.6|1612.6|19
1584927900000|2020-03-23 01:45:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1619.9|1613.9|8
1584928200000|2020-03-23 01:50:00|1620.6|1614.6|1620.6|1614.6|1621.6|1615.6|1620.6|1614.6|4
1584928500000|2020-03-23 01:55:00|1620.1|1614.1|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|6
1584928800000|2020-03-23 02:00:00|1619.9|1613.9|1618.1|1612.1|1619.9|1613.9|1618.1|1612.1|12
1584929100000|2020-03-23 02:05:00|1619|1613|1620.1|1614.1|1621.1|1615.1|1619|1613|9
1584929400000|2020-03-23 02:10:00|1620.4|1614.4|1621.1|1615.1|1621.1|1615.1|1620.1|1614.1|4
1584929700000|2020-03-23 02:15:00|1621.4|1615.4|1620.9|1614.9|1621.4|1615.4|1619.6|1613.6|6
1584930000000|2020-03-23 02:20:00|1620.6|1614.6|1619.9|1613.9|1620.6|1614.6|1619.6|1613.6|5
1584930300000|2020-03-23 02:25:00|1620.1|1614.1|1619.9|1613.9|1620.1|1614.1|1619.9|1613.9|2
1584930600000|2020-03-23 02:30:00|1620.1|1614.1|1628.1|1622.1|1628.1|1622.1|1620.1|1614.1|21
1584930900000|2020-03-23 02:35:00|1628.4|1622.4|1626.4|1620.4|1629.6|1623.6|1625.1|1619.1|18
1584931200000|2020-03-23 02:40:00|1626.6|1620.6|1627.4|1621.4|1627.4|1621.4|1626.4|1620.4|6
1584931500000|2020-03-23 02:45:00|1627.6|1621.6|1630.9|1624.9|1631.6|1625.6|1627.6|1621.6|23
1584931800000|2020-03-23 02:50:00|1629.9|1623.9|1628.4|1622.4|1630.6|1624.6|1625.9|1619.9|31
1584932100000|2020-03-23 02:55:00|1627.6|1621.6|1635.6|1629.6|1635.6|1629.6|1627.6|1621.6|27
1584932400000|2020-03-23 03:00:00|1635.4|1629.4|1634.9|1628.9|1635.9|1629.9|1632.9|1626.9|35
1584932700000|2020-03-23 03:05:00|1635.1|1629.1|1633.4|1627.4|1635.4|1629.4|1633.1|1627.1|36
1584933000000|2020-03-23 03:10:00|1633.6|1627.6|1630.9|1624.9|1633.6|1627.6|1629.6|1623.6|49
1584933300000|2020-03-23 03:15:00|1630.6|1624.6|1630.6|1624.6|1630.9|1624.9|1630.4|1624.4|7
1584933600000|2020-03-23 03:20:00|1630.9|1624.9|1633.4|1627.4|1633.4|1627.4|1630.6|1624.6|20
1584933900000|2020-03-23 03:25:00|1633.1|1627.1|1631.9|1625.9|1633.4|1627.4|1631.6|1625.6|12
1584934200000|2020-03-23 03:30:00|1632.6|1626.6|1632.6|1626.6|1634|1628|1632.6|1626.6|7
1584934500000|2020-03-23 03:35:00|1632.4|1626.4|1630.6|1624.6|1632.4|1626.4|1630.6|1624.6|4
1584934800000|2020-03-23 03:40:00|1630.4|1624.4|1629.6|1623.6|1630.4|1624.4|1629.4|1623.4|6
1584935100000|2020-03-23 03:45:00|1629.9|1623.9|1630.9|1624.9|1630.9|1624.9|1629.9|1623.9|4
1584935400000|2020-03-23 03:50:00|1632|1626|1632.9|1626.9|1632.9|1626.9|1631.3|1625.3|5
1584935700000|2020-03-23 03:55:00|1632.6|1626.6|1630.6|1624.6|1632.6|1626.6|1630.6|1624.6|6
1584936000000|2020-03-23 04:00:00|1630.4|1624.4|1633.1|1627.1|1633.1|1627.1|1630.4|1624.4|4
1584936300000|2020-03-23 04:05:00|1633.4|1627.4|1634.4|1628.4|1634.4|1628.4|1633.4|1627.4|3
1584936600000|2020-03-23 04:10:00|1634.6|1628.6|1634.6|1628.6|1634.6|1628.6|1634.6|1628.6|1
1584936900000|2020-03-23 04:15:00|1634.4|1628.4|1634.6|1628.6|1634.6|1628.6|1634.4|1628.4|2
1584937500000|2020-03-23 04:25:00|1634.4|1628.4|1634.6|1628.6|1634.6|1628.6|1633.4|1627.4|7
1584938700000|2020-03-23 04:45:00|1634.9|1628.9|1634.6|1628.6|1635.6|1629.6|1634.6|1628.6|5
1584939300000|2020-03-23 04:55:00|1634.4|1628.4|1634.4|1628.4|1634.4|1628.4|1634.4|1628.4|1
1584939600000|2020-03-23 05:00:00|1634.1|1628.1|1633.6|1627.6|1634.1|1628.1|1633.6|1627.6|3
1584939900000|2020-03-23 05:05:00|1633.9|1627.9|1634.9|1628.9|1634.9|1628.9|1633.9|1627.9|3
1584940500000|2020-03-23 05:15:00|1633.6|1627.6|1631.3|1625.3|1634.1|1628.1|1631.3|1625.3|6
1584940800000|2020-03-23 05:20:00|1630.1|1624.1|1629.6|1623.6|1630.1|1624.1|1629.6|1623.6|3
1584941100000|2020-03-23 05:25:00|1629.9|1623.9|1629.9|1623.9|1629.9|1623.9|1629.9|1623.9|1
1584941400000|2020-03-23 05:30:00|1630.1|1624.1|1630.6|1624.6|1630.6|1624.6|1629.9|1623.9|5
1584941700000|2020-03-23 05:35:00|1630.4|1624.4|1630.9|1624.9|1630.9|1624.9|1630.1|1624.1|4
1584942000000|2020-03-23 05:40:00|1630.6|1624.6|1629.1|1623.1|1630.6|1624.6|1629.1|1623.1|6
1584942300000|2020-03-23 05:45:00|1628.9|1622.9|1631.9|1625.9|1631.9|1625.9|1627.9|1621.9|14
1584942600000|2020-03-23 05:50:00|1632.1|1626.1|1631.6|1625.6|1632.6|1626.6|1631.4|1625.4|7
1584942900000|2020-03-23 05:55:00|1631.4|1625.4|1631.9|1625.9|1631.9|1625.9|1631.1|1625.1|5
1584943200000|2020-03-23 06:00:00|1631.6|1625.6|1630.4|1624.4|1631.6|1625.6|1629.1|1623.1|26
1584943500000|2020-03-23 06:05:00|1630.1|1624.1|1629.4|1623.4|1630.1|1624.1|1629.1|1623.1|3
1584943800000|2020-03-23 06:10:00|1629.6|1623.6|1630.1|1624.1|1630.6|1624.6|1629.6|1623.6|4
1584944100000|2020-03-23 06:15:00|1630.6|1624.6|1630.4|1624.4|1630.6|1624.6|1630.4|1624.4|2
1584944400000|2020-03-23 06:20:00|1630.6|1624.6|1632.9|1626.9|1632.9|1626.9|1630.6|1624.6|7
1584944700000|2020-03-23 06:25:00|1632.6|1626.6|1634.9|1628.9|1635.1|1629.1|1632.6|1626.6|18
1584945000000|2020-03-23 06:30:00|1635.1|1629.1|1636.9|1630.9|1638.1|1632.1|1635.1|1629.1|7
1584945300000|2020-03-23 06:35:00|1637.1|1631.1|1639.9|1633.9|1639.9|1633.9|1637.1|1631.1|22
1584945600000|2020-03-23 06:40:00|1640.1|1634.1|1639.1|1633.1|1641.6|1635.6|1639.1|1633.1|20
1584945900000|2020-03-23 06:45:00|1638.9|1632.9|1638.4|1632.4|1639.9|1633.9|1638.4|1632.4|18
1584946200000|2020-03-23 06:50:00|1638.1|1632.1|1636.9|1630.9|1640.1|1634.1|1636.1|1630.1|27
1584946500000|2020-03-23 06:55:00|1636.6|1630.6|1636.9|1630.9|1636.9|1630.9|1636.4|1630.4|4
1584946800000|2020-03-23 07:00:00|1637.1|1631.1|1640.1|1634.1|1640.1|1634.1|1637.1|1631.1|5
1584947100000|2020-03-23 07:05:00|1639.4|1633.4|1638.1|1632.1|1639.4|1633.4|1637.9|1631.9|4
1584947700000|2020-03-23 07:15:00|1637.6|1631.6|1637.9|1631.9|1637.9|1631.9|1637.4|1631.4|5
1584948000000|2020-03-23 07:20:00|1637.6|1631.6|1636.1|1630.1|1637.6|1631.6|1636.1|1630.1|4
1584948900000|2020-03-23 07:35:00|1635.9|1629.9|1635.6|1629.6|1635.9|1629.9|1635.6|1629.6|2
1584949200000|2020-03-23 07:40:00|1634|1628|1634.4|1628.4|1634.4|1628.4|1629.6|1623.6|17
1584949500000|2020-03-23 07:45:00|1634.1|1628.1|1634.6|1628.6|1634.6|1628.6|1634.1|1628.1|2
1584949800000|2020-03-23 07:50:00|1634.9|1628.9|1636.1|1630.1|1636.1|1630.1|1634.9|1628.9|5
1584950100000|2020-03-23 07:55:00|1636.3|1630.3|1637.5|1631.5|1637.5|1631.5|1635.8|1629.8|8
1584950400000|2020-03-23 08:00:00|1637.3|1631.3|1646|1640|1646|1640|1637|1631|25
1584950700000|2020-03-23 08:05:00|1646.3|1640.3|1646.4|1640.4|1647.5|1641.5|1643.8|1637.8|24
1584951000000|2020-03-23 08:10:00|1647.3|1641.3|1644.3|1638.3|1647.5|1641.5|1644.3|1638.3|23
1584951300000|2020-03-23 08:15:00|1644.5|1638.5|1649|1643|1651.5|1645.5|1644.5|1638.5|27
1584951600000|2020-03-23 08:20:00|1649.3|1643.3|1649|1643|1652|1646|1649|1643|6
1584951900000|2020-03-23 08:25:00|1648.3|1642.3|1648.3|1642.3|1649.5|1643.5|1648|1642|8
1584952200000|2020-03-23 08:30:00|1645.9|1639.9|1646.5|1640.5|1649.3|1643.3|1645.9|1639.9|13
1584952500000|2020-03-23 08:35:00|1645.4|1639.4|1647.5|1641.5|1647.5|1641.5|1643.5|1637.5|29
1584952800000|2020-03-23 08:40:00|1646.3|1640.3|1643.3|1637.3|1647.5|1641.5|1643.3|1637.3|19
1584953100000|2020-03-23 08:45:00|1642|1636|1639|1633|1645.5|1639.5|1638.8|1632.8|21
1584953400000|2020-03-23 08:50:00|1637.5|1631.5|1636.5|1630.5|1643|1637|1636.5|1630.5|32
1584953700000|2020-03-23 08:55:00|1636.8|1630.8|1634.8|1628.8|1638|1632|1634.3|1628.3|24
1584954000000|2020-03-23 09:00:00|1634.5|1628.5|1640|1634|1640|1634|1633|1627|35
1584954300000|2020-03-23 09:05:00|1640.3|1634.3|1637.8|1631.8|1640.3|1634.3|1635.3|1629.3|30
1584954600000|2020-03-23 09:10:00|1638|1632|1642|1636|1642|1636|1638|1632|30
1584954900000|2020-03-23 09:15:00|1642.8|1636.8|1644.8|1638.8|1647.5|1641.5|1642.8|1636.8|24
1584955200000|2020-03-23 09:20:00|1644.3|1638.3|1638.3|1632.3|1644.3|1638.3|1637.3|1631.3|32
1584955500000|2020-03-23 09:25:00|1638.5|1632.5|1638.8|1632.8|1639|1633|1638|1632|19
1584955800000|2020-03-23 09:30:00|1638.5|1632.5|1638.3|1632.3|1638.8|1632.8|1636.5|1630.5|32
1584956100000|2020-03-23 09:35:00|1638|1632|1636.5|1630.5|1638.3|1632.3|1635.5|1629.5|34
1584956400000|2020-03-23 09:40:00|1636.3|1630.3|1635.3|1629.3|1636.5|1630.5|1633|1627|20
1584956700000|2020-03-23 09:45:00|1636|1630|1636|1630|1638.3|1632.3|1633.8|1627.8|29
1584957000000|2020-03-23 09:50:00|1635.8|1629.8|1634.3|1628.3|1637.5|1631.5|1634.3|1628.3|47
1584957300000|2020-03-23 09:55:00|1633.8|1627.8|1631.8|1625.8|1634.3|1628.3|1631.3|1625.3|41
1584957600000|2020-03-23 10:00:00|1632|1626|1634|1628|1634|1628|1632|1626|8
1584957900000|2020-03-23 10:05:00|1634.5|1628.5|1634.5|1628.5|1634.5|1628.5|1634.5|1628.5|1
1584958200000|2020-03-23 10:10:00|1634.8|1628.8|1634.5|1628.5|1634.8|1628.8|1634.5|1628.5|2
1584958500000|2020-03-23 10:15:00|1634.3|1628.3|1632|1626|1634.8|1628.8|1631.5|1625.5|14
1584958800000|2020-03-23 10:20:00|1632.3|1626.3|1634|1628|1635.3|1629.3|1632.3|1626.3|14
1584959100000|2020-03-23 10:25:00|1632.5|1626.5|1632.8|1626.8|1633.5|1627.5|1631.3|1625.3|10
1584959400000|2020-03-23 10:30:00|1633|1627|1629.5|1623.5|1633.8|1627.8|1629.5|1623.5|11
1584959700000|2020-03-23 10:35:00|1629.8|1623.8|1631.8|1625.8|1632.5|1626.5|1629.8|1623.8|21
1584960000000|2020-03-23 10:40:00|1631.5|1625.5|1633.5|1627.5|1633.8|1627.8|1631.5|1625.5|16
1584960300000|2020-03-23 10:45:00|1633.8|1627.8|1630|1624|1633.8|1627.8|1629|1623|16
1584960600000|2020-03-23 10:50:00|1629.8|1623.8|1630.5|1624.5|1632.8|1626.8|1629.8|1623.8|14
1584960900000|2020-03-23 10:55:00|1631|1625|1630.5|1624.5|1632.3|1626.3|1630.5|1624.5|17
1584961200000|2020-03-23 11:00:00|1630.8|1624.8|1630.8|1624.8|1632|1626|1630.8|1624.8|16
1584961500000|2020-03-23 11:05:00|1630.5|1624.5|1628.8|1622.8|1631.3|1625.3|1628.8|1622.8|11
1584961800000|2020-03-23 11:10:00|1628.5|1622.5|1627.3|1621.3|1628.5|1622.5|1627|1621|9
1584962100000|2020-03-23 11:15:00|1627.5|1621.5|1626.3|1620.3|1627.5|1621.5|1624.5|1618.5|16
1584962400000|2020-03-23 11:20:00|1626|1620|1625.3|1619.3|1626|1620|1624|1618|13
1584962700000|2020-03-23 11:25:00|1625|1619|1623.3|1617.3|1625|1619|1623.3|1617.3|11
1584963000000|2020-03-23 11:30:00|1622.8|1616.8|1620.3|1614.3|1622.8|1616.8|1618.3|1612.3|25
1584963300000|2020-03-23 11:35:00|1620.5|1614.5|1621.5|1615.5|1623|1617|1620.3|1614.3|13
1584963600000|2020-03-23 11:40:00|1621.8|1615.8|1622.5|1616.5|1623|1617|1621.8|1615.8|7
1584963900000|2020-03-23 11:45:00|1623|1617|1621|1615|1623|1617|1621|1615|10
1584964200000|2020-03-23 11:50:00|1621.8|1615.8|1621.3|1615.3|1621.8|1615.8|1618.8|1612.8|21
1584964500000|2020-03-23 11:55:00|1621.5|1615.5|1623|1617|1623.3|1617.3|1621.5|1615.5|6
1584964800000|2020-03-23 12:00:00|1622.8|1616.8|1627|1621|1627.3|1621.3|1622.3|1616.3|22
1584965100000|2020-03-23 12:05:00|1626.8|1620.8|1628|1622|1628|1622|1626.4|1620.4|15
1584965400000|2020-03-23 12:10:00|1628.5|1622.5|1630|1624|1632.8|1626.8|1628.5|1622.5|17
1584965700000|2020-03-23 12:15:00|1630.3|1624.3|1633.3|1627.3|1639|1633|1629.8|1623.8|30
1584966000000|2020-03-23 12:20:00|1632.5|1626.5|1634.3|1628.3|1635|1629|1631.5|1625.5|17
1584966300000|2020-03-23 12:25:00|1634|1628|1633.3|1627.3|1636.3|1630.3|1632|1626|32
1584966600000|2020-03-23 12:30:00|1633.5|1627.5|1633.5|1627.5|1633.8|1627.8|1630|1624|27
1584966900000|2020-03-23 12:35:00|1633.8|1627.8|1634.5|1628.5|1636.3|1630.3|1633.5|1627.5|20
1584967200000|2020-03-23 12:40:00|1635|1629|1637|1631|1640|1634|1635|1629|24
1584967500000|2020-03-23 12:45:00|1636.8|1630.8|1629.3|1621.3|1638|1632|1629.3|1621.3|45
1584967800000|2020-03-23 12:50:00|1628|1620|1623.8|1617.8|1628.8|1622.8|1618.3|1612.3|56
1584968100000|2020-03-23 12:55:00|1623.3|1617.3|1623.8|1617.8|1627.5|1621.5|1622.5|1616.5|35
1584968400000|2020-03-23 13:00:00|1623.5|1617.5|1621.5|1615.5|1625.5|1619.5|1621.5|1615.5|23
1584968700000|2020-03-23 13:05:00|1622.5|1616.5|1623.3|1617.3|1623.3|1617.3|1622.5|1616.5|4
1584969000000|2020-03-23 13:10:00|1629|1619.5|1625.3|1619.3|1629|1623|1624.8|1618.8|22
1584969300000|2020-03-23 13:15:00|1625.5|1619.5|1625.8|1619.8|1626.3|1620.3|1625.3|1619.3|9
1584969600000|2020-03-23 13:20:00|1625.5|1619.5|1624|1618|1625.5|1619.5|1622.8|1616.8|11
1584969900000|2020-03-23 13:25:00|1624.5|1618.5|1627|1621|1629|1623|1624.5|1618.5|22
1584970200000|2020-03-23 13:30:00|1626.5|1620.5|1626.3|1620.3|1626.5|1620.5|1618.5|1612.5|34
1584970500000|2020-03-23 13:35:00|1624.3|1618.3|1619|1613|1624.4|1618.4|1615.3|1609.3|25
1584970800000|2020-03-23 13:40:00|1618.5|1612.5|1622|1616|1622|1616|1617.4|1611.4|48
1584971100000|2020-03-23 13:45:00|1621.8|1615.8|1622.5|1616.5|1623.3|1617.3|1621.8|1615.8|13
1584971400000|2020-03-23 13:50:00|1622.3|1616.3|1621|1615|1622.3|1616.3|1619|1613|17
1584971700000|2020-03-23 13:55:00|1621.5|1615.5|1626|1620|1626.8|1620.8|1621.5|1615.5|11
1584972000000|2020-03-23 14:00:00|1625.5|1619.5|1625.8|1619.8|1625.8|1619.8|1625|1619|6
1584972300000|2020-03-23 14:05:00|1626|1620|1626.5|1620.5|1626.8|1620.8|1626|1620|6
1584972600000|2020-03-23 14:10:00|1627|1621|1627.8|1621.8|1628.3|1622.3|1626.8|1620.8|11
1584972900000|2020-03-23 14:15:00|1628|1622|1624.8|1618.8|1628.5|1622.5|1624.8|1618.8|27
1584973200000|2020-03-23 14:20:00|1625|1619|1626|1620|1626.5|1620.5|1624.5|1618.5|16
1584973500000|2020-03-23 14:25:00|1625.8|1619.8|1622.5|1616.5|1626.5|1620.5|1622.5|1616.5|15
1584973800000|2020-03-23 14:30:00|1621.8|1615.8|1617.3|1611.3|1621.9|1615.9|1615.5|1609.5|26
1584974100000|2020-03-23 14:35:00|1617.5|1611.5|1618|1612|1618.3|1612.3|1615.8|1609.8|26
1584974400000|2020-03-23 14:40:00|1617.8|1611.8|1620.5|1614.5|1624.8|1618.8|1616.8|1610.8|39
1584974700000|2020-03-23 14:45:00|1619.5|1613.5|1616|1610|1619.8|1613.8|1615.5|1609.5|39
1584975000000|2020-03-23 14:50:00|1616.3|1610.3|1609.8|1603.8|1617.5|1611.5|1609.3|1603.3|69
1584975300000|2020-03-23 14:55:00|1609.5|1603.5|1612|1606|1612.3|1606.3|1607.8|1601.8|58
1584975600000|2020-03-23 15:00:00|1611.8|1605.8|1600.6|1594.6|1612|1606|1597.8|1591.8|75
1584975900000|2020-03-23 15:05:00|1601|1595|1599.8|1593.8|1603.3|1597.3|1597|1591|73
1584976200000|2020-03-23 15:10:00|1599.3|1593.3|1601.5|1595.5|1602.5|1596.5|1594.8|1588.8|65
1584976500000|2020-03-23 15:15:00|1602|1596|1598.8|1592.8|1603.8|1597.8|1596|1590|50
1584976800000|2020-03-23 15:20:00|1597.8|1591.8|1597.5|1591.5|1599|1593|1597|1591|24
1584977100000|2020-03-23 15:25:00|1597.8|1591.8|1597.9|1591.9|1601|1595|1596.3|1590.3|48
1584977400000|2020-03-23 15:30:00|1598.8|1592.8|1597.8|1591.8|1599.8|1593.8|1596.5|1590.5|36
1584977700000|2020-03-23 15:35:00|1597|1591|1585.5|1579.5|1597.5|1591.5|1583.8|1577.8|71
1584978000000|2020-03-23 15:40:00|1585.3|1579.3|1586.8|1580.8|1588|1582|1584.3|1578.3|70
1584978300000|2020-03-23 15:45:00|1587|1581|1588.8|1582.8|1588.8|1582.8|1586.8|1580.8|35
1584978600000|2020-03-23 15:50:00|1588.3|1582.3|1593.3|1587.3|1594.8|1588.8|1588.3|1582.3|40
1584978900000|2020-03-23 15:55:00|1593.5|1587.5|1597.5|1591.5|1598|1592|1592.3|1586.3|43
1584979200000|2020-03-23 16:00:00|1597.3|1591.3|1599.3|1593.3|1601.5|1595.5|1597|1591|31
1584979500000|2020-03-23 16:05:00|1599.8|1593.8|1597.9|1591.9|1600|1594|1597.3|1591.3|25
1584979800000|2020-03-23 16:10:00|1597.8|1591.8|1598.5|1592.5|1602.3|1596.3|1597.8|1591.8|57
1584980100000|2020-03-23 16:15:00|1598|1592|1620.8|1614.8|1621|1615|1598|1592|140
1584980400000|2020-03-23 16:20:00|1621.5|1615.5|1613|1607|1621.5|1615.5|1610.3|1604.3|41
1584980700000|2020-03-23 16:25:00|1613.9|1607.9|1609.8|1603.8|1615.3|1609.3|1605|1599|31
1584981000000|2020-03-23 16:30:00|1610|1604|1617.8|1611.8|1617.8|1611.8|1608.8|1602.8|22
1584981300000|2020-03-23 16:35:00|1617.5|1611.5|1616|1610|1617.5|1611.5|1614.8|1608.8|11
1584981600000|2020-03-23 16:40:00|1615.3|1609.3|1618|1612|1627.3|1621.3|1615.3|1609.3|28
1584981900000|2020-03-23 16:45:00|1619|1613|1616.8|1610.8|1619|1613|1616.8|1610.8|10
1584982200000|2020-03-23 16:50:00|1617.3|1611.3|1617|1611|1617.8|1611.8|1617|1611|6
1584982500000|2020-03-23 16:55:00|1617.1|1611.1|1617.9|1611.9|1619.4|1613.4|1617.1|1611.1|8
1584982800000|2020-03-23 17:00:00|1617.6|1611.6|1617.4|1611.4|1617.9|1611.9|1616.4|1610.4|6
1584983100000|2020-03-23 17:05:00|1616.4|1610.4|1617.1|1611.1|1617.1|1611.1|1616.1|1610.1|5
1584983400000|2020-03-23 17:10:00|1617.4|1611.4|1617.4|1611.4|1617.6|1611.6|1617.4|1611.4|3
1584984000000|2020-03-23 17:20:00|1616.4|1610.4|1616.6|1610.6|1616.6|1610.6|1616.4|1610.4|2
1584984300000|2020-03-23 17:25:00|1616.9|1610.9|1621|1615|1621.1|1615.1|1615.8|1609.8|21
1584984600000|2020-03-23 17:30:00|1620.4|1614.4|1621.1|1615.1|1622|1616|1620.4|1614.4|6
1584985200000|2020-03-23 17:40:00|1620.6|1614.6|1619.4|1613.4|1620.6|1614.6|1619.4|1613.4|5
1584985500000|2020-03-23 17:45:00|1619.6|1613.6|1618.9|1612.9|1620.1|1614.1|1618.9|1612.9|6
1584985800000|2020-03-23 17:50:00|1619.4|1613.4|1620.6|1614.6|1620.6|1614.6|1618.9|1612.9|5
1584986100000|2020-03-23 17:55:00|1620.9|1614.9|1619.4|1613.4|1621.9|1615.9|1619.4|1613.4|7
1585011600000|2020-03-24 01:00:00|1621.5|1610.3|1640|1634|1640.1|1634.1|1621.5|1610.3|12
1585011900000|2020-03-24 01:05:00|1641.1|1635.1|1639.5|1633.5|1641.9|1635.9|1639.4|1632.5|31
1585012200000|2020-03-24 01:10:00|1640.3|1634.3|1640.5|1634.5|1640.8|1634.8|1637.3|1631.3|28
1585012500000|2020-03-24 01:15:00|1640.1|1634.1|1642|1636|1642.9|1636.9|1639.1|1633.1|36
1585012800000|2020-03-24 01:20:00|1641.9|1635.9|1638|1632|1641.9|1635.9|1638|1631.5|19
1585013100000|2020-03-24 01:25:00|1638.1|1632.1|1637.6|1631.6|1638.1|1632.1|1637.5|1631.5|7
1585013400000|2020-03-24 01:30:00|1637.5|1631.5|1637.1|1631.1|1637.5|1631.5|1637.1|1631.1|3
1585013700000|2020-03-24 01:35:00|1636.4|1630.4|1635.6|1629.6|1636.4|1630.4|1635.6|1629.6|3
1585014000000|2020-03-24 01:40:00|1634.6|1628.6|1634.4|1628.4|1634.9|1628.9|1633.1|1627.1|15
1585014300000|2020-03-24 01:45:00|1634.9|1628.9|1635.9|1629.9|1635.9|1629.9|1634.9|1628.9|3
1585014600000|2020-03-24 01:50:00|1636.1|1630.1|1636.6|1630.6|1636.6|1630.6|1635.9|1629.9|11
1585014900000|2020-03-24 01:55:00|1636.4|1630.4|1638.1|1632.1|1638.6|1632.6|1636.4|1630.4|8
1585015200000|2020-03-24 02:00:00|1637.9|1631.9|1637.4|1631.4|1637.9|1631.9|1637.4|1631.4|3
1585015500000|2020-03-24 02:05:00|1637.1|1631.1|1637.1|1631.1|1637.4|1631.4|1637.1|1631.1|3
1585015800000|2020-03-24 02:10:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1
1585017000000|2020-03-24 02:30:00|1637.6|1631.6|1637.9|1631.9|1638.1|1632.1|1637.6|1631.6|3
1585017300000|2020-03-24 02:35:00|1637.6|1631.6|1640.9|1634.9|1641.1|1635.1|1637.4|1631.4|22
1585017600000|2020-03-24 02:40:00|1641.6|1635.6|1641.9|1635.9|1642.1|1636.1|1640.9|1634.9|46
1585017900000|2020-03-24 02:45:00|1641.4|1635.4|1639.6|1633.6|1642.4|1636.4|1639.1|1633.1|49
1585018200000|2020-03-24 02:50:00|1639.4|1633.4|1644.6|1638.6|1644.6|1638.6|1639.4|1633.4|39
1585018500000|2020-03-24 02:55:00|1644.4|1638.4|1640.6|1634.6|1644.4|1638.4|1639.9|1633.9|30
1585018800000|2020-03-24 03:00:00|1640.9|1634.9|1639.6|1633.6|1641.6|1635.6|1639.6|1633.6|30
1585019100000|2020-03-24 03:05:00|1639.9|1633.9|1642.1|1636.1|1643.1|1637.1|1639.6|1633.6|28
1585019400000|2020-03-24 03:10:00|1641.9|1635.9|1639.6|1633.6|1641.9|1635.9|1639.1|1633.1|15
1585019700000|2020-03-24 03:15:00|1639.9|1633.9|1639.9|1633.9|1640.9|1634.9|1639.9|1633.9|10
1585020000000|2020-03-24 03:20:00|1639.6|1633.6|1640.6|1634.6|1640.6|1634.6|1639.4|1633.4|5
1585020300000|2020-03-24 03:25:00|1641.1|1635.1|1640.6|1634.6|1641.6|1635.6|1639.6|1633.6|13
1585020600000|2020-03-24 03:30:00|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1
1585020900000|2020-03-24 03:35:00|1639.6|1633.6|1637.4|1631.4|1640.4|1634.4|1637.4|1631.4|10
1585021200000|2020-03-24 03:40:00|1637.6|1631.6|1637.4|1631.4|1637.6|1631.6|1637.4|1631.4|2
1585021500000|2020-03-24 03:45:00|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1
1585021800000|2020-03-24 03:50:00|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1
1585023000000|2020-03-24 04:10:00|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1
1585023300000|2020-03-24 04:15:00|1637.1|1631.1|1637.1|1631.1|1637.1|1631.1|1637.1|1631.1|1
1585023600000|2020-03-24 04:20:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1
1585024500000|2020-03-24 04:35:00|1637.1|1631.1|1636.6|1630.6|1638.6|1632.6|1636.6|1630.6|13
1585025700000|2020-03-24 04:55:00|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1
1585026000000|2020-03-24 05:00:00|1636.6|1630.6|1636.6|1630.6|1636.6|1630.6|1636.6|1630.6|1
1585026300000|2020-03-24 05:05:00|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1636.9|1630.9|1
1585026600000|2020-03-24 05:10:00|1636.6|1630.6|1636.4|1630.4|1636.6|1630.6|1636.4|1630.4|2
1585027200000|2020-03-24 05:20:00|1636.1|1630.1|1636.1|1630.1|1636.1|1630.1|1636.1|1630.1|1
1585027500000|2020-03-24 05:25:00|1635.4|1629.4|1633.9|1627.9|1635.4|1629.4|1633.9|1627.9|4
1585027800000|2020-03-24 05:30:00|1633|1627|1634.9|1628.9|1636.9|1630.9|1632.5|1626.5|86
1585028100000|2020-03-24 05:35:00|1634.6|1628.6|1631.1|1625.1|1634.6|1628.6|1631.1|1625.1|113
1585028400000|2020-03-24 05:40:00|1631.4|1625.4|1631.9|1625.9|1632.1|1626.1|1630.9|1624.9|15
1585028700000|2020-03-24 05:45:00|1632.1|1626.1|1633.1|1627.1|1633.4|1627.4|1632.1|1626.1|14
1585029000000|2020-03-24 05:50:00|1633.4|1627.4|1634.6|1628.6|1634.6|1628.6|1633.4|1627.4|9
1585029300000|2020-03-24 05:55:00|1634.9|1628.9|1640.4|1634.4|1641.9|1635.9|1634.6|1628.6|18
1585029600000|2020-03-24 06:00:00|1640.1|1634.1|1638.4|1632.4|1640.1|1634.1|1638.4|1632.4|7
1585029900000|2020-03-24 06:05:00|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1
1585030200000|2020-03-24 06:10:00|1638.4|1632.4|1639.4|1633.4|1639.4|1633.4|1638.4|1632.4|4
1585030500000|2020-03-24 06:15:00|1639.9|1633.9|1642.6|1636.6|1644.4|1638.4|1639.9|1633.9|44
1585030800000|2020-03-24 06:20:00|1642.9|1636.9|1638.1|1632.1|1643.1|1637.1|1637.9|1631.9|44
1585031100000|2020-03-24 06:25:00|1638.4|1632.4|1640.6|1634.6|1640.9|1634.9|1638.4|1632.4|11
1585031400000|2020-03-24 06:30:00|1640.4|1634.4|1639.6|1633.6|1640.6|1634.6|1639.1|1633.1|10
1585031700000|2020-03-24 06:35:00|1639.9|1633.9|1638.4|1632.4|1640.1|1634.1|1636.1|1630.1|24
1585032000000|2020-03-24 06:40:00|1637.6|1631.6|1637.4|1631.4|1638.6|1632.6|1636.9|1630.9|18
1585032300000|2020-03-24 06:45:00|1637.6|1631.6|1638.6|1632.6|1640.1|1634.1|1637.6|1631.6|8
1585032600000|2020-03-24 06:50:00|1638.4|1632.4|1640.1|1634.1|1640.6|1634.6|1638.1|1632.1|37
1585032900000|2020-03-24 06:55:00|1639.9|1633.9|1638.6|1632.6|1640.4|1634.4|1638.6|1632.6|15
1585033200000|2020-03-24 07:00:00|1638.4|1632.4|1637.4|1631.4|1638.4|1632.4|1637.4|1631.4|5
1585033500000|2020-03-24 07:05:00|1636.6|1630.6|1635.4|1629.4|1636.6|1630.6|1635.4|1629.4|2
1585033800000|2020-03-24 07:10:00|1635.1|1629.1|1635.4|1629.4|1635.4|1629.4|1635.1|1629.1|2
1585034400000|2020-03-24 07:20:00|1636.1|1630.1|1636.4|1630.4|1636.9|1630.9|1636.1|1630.1|3
1585035000000|2020-03-24 07:30:00|1636.9|1630.9|1638.6|1632.6|1638.6|1632.6|1636.9|1630.9|7
1585035300000|2020-03-24 07:35:00|1637.9|1631.9|1638.6|1632.6|1638.6|1632.6|1637.9|1631.9|6
1585035600000|2020-03-24 07:40:00|1638.4|1632.4|1637.6|1631.6|1639.4|1633.4|1637.6|1631.6|8
1585035900000|2020-03-24 07:45:00|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1637.9|1631.9|1
1585036200000|2020-03-24 07:50:00|1637.6|1631.6|1639.4|1633.4|1639.4|1633.4|1637.4|1631.4|9
1585036500000|2020-03-24 07:55:00|1639.9|1633.9|1642.5|1636.5|1644.3|1638.3|1639.8|1633.8|30
1585036800000|2020-03-24 08:00:00|1642.3|1636.3|1644.8|1638.8|1644.8|1638.8|1637|1631|49
1585037100000|2020-03-24 08:05:00|1644.5|1638.5|1645.5|1639.5|1645.5|1639.5|1644|1638|7
1585037400000|2020-03-24 08:10:00|1645.3|1639.3|1643.5|1637.5|1647.3|1641.3|1643.3|1637.3|16
1585037700000|2020-03-24 08:15:00|1643|1637|1641.8|1635.8|1643|1637|1641.3|1635.3|8
1585038000000|2020-03-24 08:20:00|1641.3|1635.3|1631.8|1625.8|1641.3|1635.3|1630.5|1624.5|26
1585038300000|2020-03-24 08:25:00|1631.3|1625.3|1632.5|1626.5|1632.8|1626.8|1631.3|1625.3|6
1585038600000|2020-03-24 08:30:00|1632.8|1626.8|1630.5|1624.5|1632.8|1626.8|1630.5|1624.5|8
1585038900000|2020-03-24 08:35:00|1629.8|1623.8|1628|1622|1629.8|1623.8|1627.3|1621.3|16
1585039200000|2020-03-24 08:40:00|1628.5|1622.5|1627|1621|1629.3|1623.3|1627|1621|11
1585039500000|2020-03-24 08:45:00|1626.8|1620.8|1626.5|1620.5|1627.5|1621.5|1626.5|1620.5|10
1585039800000|2020-03-24 08:50:00|1626.3|1620.3|1625.3|1619.3|1626.3|1620.3|1625.3|1619.3|5
1585040100000|2020-03-24 08:55:00|1625.5|1619.5|1626|1620|1626|1620|1625.3|1619.3|5
1585040400000|2020-03-24 09:00:00|1626.5|1620.5|1626.8|1620.8|1631.3|1625.3|1623.5|1617.5|27
1585040700000|2020-03-24 09:05:00|1626|1620|1627.8|1621.8|1627.8|1621.8|1624.5|1618.5|24
1585041000000|2020-03-24 09:10:00|1629|1623|1634|1628|1635.8|1629.8|1629|1623|24
1585041300000|2020-03-24 09:15:00|1634.5|1628.5|1636.3|1630.3|1637|1631|1634.5|1628.5|7
1585041600000|2020-03-24 09:20:00|1636|1630|1639|1633|1640.5|1634.5|1635.8|1629.8|30
1585041900000|2020-03-24 09:25:00|1639.5|1633.5|1639.3|1633.3|1639.8|1633.8|1639|1633|8
1585042200000|2020-03-24 09:30:00|1639|1633|1639|1633|1639|1633|1639|1633|1
1585042500000|2020-03-24 09:35:00|1639.3|1633.3|1639|1633|1639.3|1633.3|1637.5|1631.5|10
1585042800000|2020-03-24 09:40:00|1639.3|1633.3|1643.3|1637.3|1643.8|1637.8|1639.3|1633.3|12
1585043100000|2020-03-24 09:45:00|1644.5|1638.5|1647.3|1641.3|1649.3|1643.3|1644.5|1638.5|25
1585043400000|2020-03-24 09:50:00|1647.5|1641.5|1649.3|1643.3|1650.8|1644.8|1647.5|1641.5|9
1585043700000|2020-03-24 09:55:00|1650.5|1644.5|1648.8|1642.8|1650.5|1644.5|1648.8|1642.8|10
1585044000000|2020-03-24 10:00:00|1648.3|1642.3|1648.5|1642.5|1648.8|1642.8|1647.5|1641.5|8
1585044300000|2020-03-24 10:05:00|1650|1644|1646.5|1640.5|1650|1644|1645|1639|9
1585044600000|2020-03-24 10:10:00|1647|1641|1647.5|1641.5|1647.5|1641.5|1647|1641|5
1585044900000|2020-03-24 10:15:00|1647.3|1641.3|1646.8|1640.8|1647.8|1641.8|1646.8|1640.8|8
1585045200000|2020-03-24 10:20:00|1646.5|1640.5|1647|1641|1647|1641|1646.5|1640.5|3
1585045500000|2020-03-24 10:25:00|1646.8|1640.8|1646.8|1640.8|1647|1641|1646.8|1640.8|3
1585045800000|2020-03-24 10:30:00|1646.5|1640.5|1645|1639|1646.5|1640.5|1645|1639|6
1585046100000|2020-03-24 10:35:00|1644.5|1638.5|1646.3|1640.3|1646.3|1640.3|1644|1638|11
1585046400000|2020-03-24 10:40:00|1645.8|1639.8|1643.3|1637.3|1646.3|1640.3|1643|1637|15
1585046700000|2020-03-24 10:45:00|1642.8|1636.8|1642|1636|1642.8|1636.8|1642|1636|3
1585047000000|2020-03-24 10:50:00|1641.8|1635.8|1642.3|1636.3|1642.3|1636.3|1641.8|1635.8|2
1585047300000|2020-03-24 10:55:00|1642.5|1636.5|1641.5|1635.5|1642.5|1636.5|1641.5|1635.5|3
1585047600000|2020-03-24 11:00:00|1641.8|1635.8|1641.5|1635.5|1642.3|1636.3|1641.5|1635.5|7
1585047900000|2020-03-24 11:05:00|1641.8|1635.8|1641.3|1635.3|1641.8|1635.8|1641.3|1635.3|3
1585048200000|2020-03-24 11:10:00|1641.8|1635.8|1638.5|1632.5|1642|1636|1638.5|1632.5|6
1585048500000|2020-03-24 11:15:00|1638.3|1632.3|1638.5|1632.5|1638.8|1632.8|1638.3|1632.3|5
1585048800000|2020-03-24 11:20:00|1638|1632|1638.5|1632.5|1638.5|1632.5|1638|1632|4
1585049100000|2020-03-24 11:25:00|1639|1633|1641.3|1635.3|1641.3|1635.3|1639|1633|8
1585049400000|2020-03-24 11:30:00|1642.5|1636.5|1645.8|1639.8|1646.5|1640.5|1642.5|1636.5|23
1585049700000|2020-03-24 11:35:00|1644.5|1638.5|1642.3|1636.3|1644.5|1638.5|1639.3|1633.3|22
1585050000000|2020-03-24 11:40:00|1642.5|1636.5|1642.5|1636.5|1644|1638|1639.8|1633.8|25
1585050300000|2020-03-24 11:45:00|1642.8|1636.8|1643.3|1637.3|1643.3|1637.3|1642.8|1636.8|2
1585050600000|2020-03-24 11:50:00|1643|1637|1644.5|1638.5|1644.8|1638.8|1643|1637|5
1585050900000|2020-03-24 11:55:00|1645|1639|1643.3|1637.3|1645.8|1639.8|1642.8|1636.8|16
1585051200000|2020-03-24 12:00:00|1642.8|1636.8|1643|1637|1643|1637|1641.8|1635.8|7
1585051500000|2020-03-24 12:05:00|1642.8|1636.8|1641.3|1635.3|1642.8|1636.8|1640.3|1634.3|8
1585051800000|2020-03-24 12:10:00|1642|1636|1640.5|1634.5|1642|1636|1640.3|1634.3|7
1585052100000|2020-03-24 12:15:00|1639|1633|1638.8|1632.8|1639.3|1633.3|1638.8|1632.8|6
1585052400000|2020-03-24 12:20:00|1638.5|1632.5|1638.5|1632.5|1638.8|1632.8|1638.5|1632.5|3
1585052700000|2020-03-24 12:25:00|1638.3|1632.3|1635.8|1629.8|1638.3|1632.3|1635.8|1629.8|8
1585053000000|2020-03-24 12:30:00|1636|1630|1636|1630|1637|1631|1635|1629|10
1585053300000|2020-03-24 12:35:00|1636.3|1630.3|1637.5|1631.5|1637.8|1631.8|1636.3|1630.3|9
1585053600000|2020-03-24 12:40:00|1638|1632|1638.3|1632.3|1638.5|1632.5|1637.8|1631.8|7
1585053900000|2020-03-24 12:45:00|1638.5|1632.5|1638.3|1632.3|1643.3|1637.3|1638|1632|43
1585054200000|2020-03-24 12:50:00|1637.8|1631.8|1642.8|1636.8|1644.3|1638.3|1636.5|1630.5|42
1585054500000|2020-03-24 12:55:00|1642.5|1636.5|1639|1633|1642.5|1636.5|1638.3|1632.3|63
1585054800000|2020-03-24 13:00:00|1638.8|1632.8|1640.8|1634.8|1641.3|1635.3|1636.8|1630.8|43
1585055100000|2020-03-24 13:05:00|1641.3|1635.3|1640|1634|1642.5|1636.5|1639.5|1633.5|43
1585055400000|2020-03-24 13:10:00|1640.8|1634.8|1640.3|1634.3|1646.3|1640.3|1639|1633|65
1585055700000|2020-03-24 13:15:00|1640.5|1634.5|1632.5|1626.5|1640.5|1634.5|1632.3|1626.3|38
1585056000000|2020-03-24 13:20:00|1632.8|1626.8|1633.3|1627.3|1634.8|1628.8|1630.3|1624.3|32
1585056300000|2020-03-24 13:25:00|1634|1628|1637|1631|1637.5|1631.5|1631.5|1625.5|55
1585056600000|2020-03-24 13:30:00|1637.3|1631.3|1636.8|1630.8|1638.8|1632.8|1636.3|1630.3|36
1585056900000|2020-03-24 13:35:00|1636.3|1630.3|1634|1628|1640.3|1634.3|1633.8|1627.8|41
1585057200000|2020-03-24 13:40:00|1633.8|1627.8|1634.3|1628.3|1637.8|1631.8|1633.5|1627.5|45
1585057500000|2020-03-24 13:45:00|1634.5|1628.5|1637|1631|1639.5|1633.5|1634.5|1628.5|39
1585057800000|2020-03-24 13:50:00|1636.8|1630.8|1636.5|1630.5|1637.5|1631.5|1635.5|1629.5|24
1585058100000|2020-03-24 13:55:00|1637|1631|1633.3|1627.3|1637.5|1631.5|1631.5|1625.5|36
1585058400000|2020-03-24 14:00:00|1633|1627|1633|1627|1633.8|1627.8|1632.5|1626.5|15
1585058700000|2020-03-24 14:05:00|1633.3|1627.3|1635.8|1629.8|1636.3|1630.3|1632.8|1626.8|27
1585059000000|2020-03-24 14:10:00|1636|1630|1630|1624|1636.3|1630.3|1629.3|1623.3|24
1585059300000|2020-03-24 14:15:00|1629.5|1623.5|1631.8|1625.8|1632.3|1626.3|1629|1623|32
1585059600000|2020-03-24 14:20:00|1631.3|1625.3|1630.3|1624.3|1631.8|1625.8|1629|1623|22
1585059900000|2020-03-24 14:25:00|1630.5|1624.5|1631.3|1625.3|1633|1627|1630.3|1624.3|21
1585060200000|2020-03-24 14:30:00|1631.5|1625.5|1629.5|1623.5|1632.5|1626.5|1629.5|1623.5|13
1585060500000|2020-03-24 14:35:00|1629.3|1623.3|1631|1625|1631|1625|1626.5|1620.5|15
1585060800000|2020-03-24 14:40:00|1630.5|1624.5|1635|1629|1635|1629|1629.8|1623.8|19
1585061400000|2020-03-24 14:50:00|1636|1630|1636|1630|1636|1630|1634.5|1628.5|8
1585061700000|2020-03-24 14:55:00|1635.3|1629.3|1636.8|1630.8|1636.8|1630.8|1635|1629|7
1585062000000|2020-03-24 15:00:00|1637|1631|1637.5|1631.5|1638.3|1632.3|1636.3|1630.3|20
1585062300000|2020-03-24 15:05:00|1637|1631|1635.3|1629.3|1637|1631|1635.3|1629.3|12
1585062600000|2020-03-24 15:10:00|1635|1629|1641|1635|1641|1635|1634.3|1628.3|30
1585062900000|2020-03-24 15:15:00|1640.9|1634.9|1644.8|1638.8|1645.8|1639.8|1640.9|1634.9|32
1585063200000|2020-03-24 15:20:00|1643.8|1637.8|1643.5|1637.5|1645.3|1639.3|1643|1637|12
1585063500000|2020-03-24 15:25:00|1643.8|1637.8|1643.8|1637.8|1646|1640|1643|1637|15
1585063800000|2020-03-24 15:30:00|1643.5|1637.5|1641.3|1635.3|1643.8|1637.8|1639.3|1633.3|17
1585064100000|2020-03-24 15:35:00|1641|1635|1633.3|1627.3|1641.5|1635.5|1631.9|1625.9|33
1585064400000|2020-03-24 15:40:00|1633.5|1627.5|1628|1622|1635.3|1629.3|1627.8|1621.8|26
1585064700000|2020-03-24 15:45:00|1628.3|1622.3|1624.3|1618.3|1628.3|1622.3|1624|1618|35
1585065000000|2020-03-24 15:50:00|1623.8|1617.8|1611.3|1605.3|1623.8|1617.8|1611.3|1605.3|46
1585065300000|2020-03-24 15:55:00|1609.8|1603.8|1608.5|1602.5|1612|1606|1608.3|1602.3|38
1585065600000|2020-03-24 16:00:00|1608|1602|1606|1600|1609|1603|1605|1599|21
1585065900000|2020-03-24 16:05:00|1605.8|1599.8|1596.5|1590.5|1605.8|1599.8|1596.3|1590.3|70
1585066200000|2020-03-24 16:10:00|1596.8|1590.8|1596.3|1590.3|1603.5|1597.5|1595.5|1589.5|94
1585066500000|2020-03-24 16:15:00|1596|1590|1589.3|1583.3|1596|1590|1584.5|1578.5|277
1585066800000|2020-03-24 16:20:00|1589.5|1583.5|1593.8|1587.8|1597.8|1591.8|1589.5|1583.5|56
1585067100000|2020-03-24 16:25:00|1594|1588|1594.5|1588.5|1596.8|1590.8|1593.5|1587.5|24
1585067400000|2020-03-24 16:30:00|1594.3|1588.3|1596.3|1590.3|1596.8|1590.8|1591.8|1585.8|34
1585067700000|2020-03-24 16:35:00|1596|1590|1597.8|1591.8|1600.8|1594.8|1595.8|1589.8|30
1585068000000|2020-03-24 16:40:00|1597.3|1591.3|1596.3|1590.3|1598|1592|1596.3|1590.3|28
1585068300000|2020-03-24 16:45:00|1596|1590|1594.8|1588.8|1596|1590|1593|1587|15
1585068600000|2020-03-24 16:50:00|1595|1589|1596|1590|1596.8|1590.8|1595|1589|14
1585068900000|2020-03-24 16:55:00|1596.1|1590.1|1598.1|1592.1|1598.4|1592.4|1595.4|1589.4|21
1585069200000|2020-03-24 17:00:00|1597.6|1591.6|1599.6|1593.6|1600.9|1594.9|1597.6|1591.6|24
1585069500000|2020-03-24 17:05:00|1600.4|1594.4|1599.9|1593.9|1600.6|1594.6|1599.9|1593.9|4
1585069800000|2020-03-24 17:10:00|1599.6|1593.6|1599.1|1593.1|1599.6|1593.6|1599.1|1593.1|5
1585070100000|2020-03-24 17:15:00|1599.4|1593.4|1599.6|1593.6|1599.9|1593.9|1599.4|1593.4|4
1585070400000|2020-03-24 17:20:00|1599.4|1593.4|1598.6|1592.6|1599.4|1593.4|1598.6|1592.6|4
1585070700000|2020-03-24 17:25:00|1598.9|1592.9|1600.4|1594.4|1600.4|1594.4|1598.9|1592.9|7
1585071000000|2020-03-24 17:30:00|1599.4|1593.4|1597.4|1591.4|1600.4|1594.4|1597.4|1591.4|7
1585071300000|2020-03-24 17:35:00|1598.4|1592.4|1598.6|1592.6|1598.6|1592.6|1598.4|1592.4|2
1585071600000|2020-03-24 17:40:00|1597.6|1591.6|1599.6|1593.6|1599.6|1593.6|1597.6|1591.6|9
1585072500000|2020-03-24 17:55:00|1599.9|1593.9|1600.1|1594.1|1600.4|1594.4|1599.9|1593.9|4
1585098000000|2020-03-25 01:00:00|1613.8|1600.8|1623.4|1617.4|1623.9|1617.9|1613.8|1600.8|32
1585098300000|2020-03-25 01:05:00|1623.9|1617.9|1626.6|1620.6|1627.9|1621.9|1620.1|1614.1|57
1585098600000|2020-03-25 01:10:00|1626.4|1620.4|1623.4|1617.4|1626.4|1620.4|1623.4|1617.4|18
1585098900000|2020-03-25 01:15:00|1622.9|1616.9|1617.9|1611.9|1622.9|1616.9|1617.9|1611.9|37
1585099200000|2020-03-25 01:20:00|1617.6|1611.6|1615.9|1609.9|1618.1|1612.1|1615.6|1609.6|32
1585099500000|2020-03-25 01:25:00|1615.6|1609.6|1614.6|1608.6|1615.6|1609.6|1614.6|1608.6|5
1585099800000|2020-03-25 01:30:00|1614.1|1608.1|1614.1|1608.1|1614.4|1608.4|1614.1|1608.1|23
1585100100000|2020-03-25 01:35:00|1614.4|1608.4|1619.6|1613.6|1619.6|1613.6|1614.1|1608.1|42
1585100400000|2020-03-25 01:40:00|1619.9|1613.9|1620.4|1614.4|1620.6|1614.6|1619.6|1613.6|11
1585100700000|2020-03-25 01:45:00|1620.1|1614.1|1623.4|1617.4|1624.4|1618.4|1619.4|1613.4|24
1585101000000|2020-03-25 01:50:00|1623.6|1617.6|1621.9|1615.9|1624.4|1618.4|1621.9|1615.9|24
1585101300000|2020-03-25 01:55:00|1622.1|1616.1|1623.9|1617.9|1624.4|1618.4|1622.1|1616.1|6
1585101600000|2020-03-25 02:00:00|1624.1|1618.1|1624.6|1618.6|1625.1|1619.1|1624.1|1618.1|16
1585101900000|2020-03-25 02:05:00|1623.1|1617.1|1623.1|1617.1|1624.6|1618.6|1622.1|1616.1|14
1585102200000|2020-03-25 02:10:00|1623.4|1617.4|1623.6|1617.6|1624.1|1618.1|1623.1|1617.1|11
1585102500000|2020-03-25 02:15:00|1623.9|1617.9|1624.9|1618.9|1624.9|1618.9|1623.9|1617.9|6
1585102800000|2020-03-25 02:20:00|1625.1|1619.1|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|3
1585103100000|2020-03-25 02:25:00|1624.9|1618.9|1624.9|1618.9|1625.1|1619.1|1624.6|1618.6|5
1585103400000|2020-03-25 02:30:00|1624.6|1618.6|1624.1|1618.1|1624.6|1618.6|1623.9|1617.9|11
1585103700000|2020-03-25 02:35:00|1623.9|1617.9|1620.9|1614.9|1623.9|1617.9|1620.1|1614.1|13
1585104000000|2020-03-25 02:40:00|1621.1|1615.1|1619.6|1613.6|1621.1|1615.1|1619.4|1613.4|13
1585104300000|2020-03-25 02:45:00|1619.4|1613.4|1620.1|1614.1|1620.1|1614.1|1619.4|1613.4|4
1585104600000|2020-03-25 02:50:00|1619.6|1613.6|1622.4|1616.4|1622.6|1616.6|1619.6|1613.6|16
1585104900000|2020-03-25 02:55:00|1623.1|1617.1|1624.6|1618.6|1624.9|1618.9|1621.4|1615.4|21
1585105200000|2020-03-25 03:00:00|1624.4|1618.4|1622.1|1616.1|1624.4|1618.4|1622.1|1616.1|17
1585105500000|2020-03-25 03:05:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1620.1|1614.1|21
1585105800000|2020-03-25 03:10:00|1621.6|1615.6|1619.4|1613.4|1621.6|1615.6|1619.4|1613.4|9
1585106100000|2020-03-25 03:15:00|1619.1|1613.1|1617.9|1611.9|1619.1|1613.1|1616.9|1610.9|24
1585106400000|2020-03-25 03:20:00|1617.6|1611.6|1617.6|1611.6|1618.1|1612.1|1617.4|1611.4|21
1585106700000|2020-03-25 03:25:00|1617.4|1611.4|1619.1|1613.1|1620.6|1614.6|1616.9|1610.9|22
1585107000000|2020-03-25 03:30:00|1618.4|1612.4|1611.9|1605.9|1618.4|1612.4|1611.9|1605.9|7
1585107300000|2020-03-25 03:35:00|1612.6|1606.6|1615.1|1609.1|1615.1|1609.1|1612.6|1606.6|4
1585108200000|2020-03-25 03:50:00|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1
1585108800000|2020-03-25 04:00:00|1615.9|1609.9|1615.6|1609.6|1615.9|1609.9|1615.6|1609.6|2
1585109400000|2020-03-25 04:10:00|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1
1585109700000|2020-03-25 04:15:00|1616.4|1610.4|1617.9|1611.9|1617.9|1611.9|1616.4|1610.4|8
1585110000000|2020-03-25 04:20:00|1617.4|1611.4|1617.4|1611.4|1617.4|1611.4|1617.1|1611.1|3
1585111200000|2020-03-25 04:40:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1
1585111500000|2020-03-25 04:45:00|1617.4|1611.4|1617.4|1611.4|1617.4|1611.4|1617.4|1611.4|1
1585112100000|2020-03-25 04:55:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1
1585112400000|2020-03-25 05:00:00|1617.4|1611.4|1617.1|1611.1|1617.4|1611.4|1617.1|1611.1|2
1585112700000|2020-03-25 05:05:00|1617.4|1611.4|1617.9|1611.9|1617.9|1611.9|1617.4|1611.4|3
1585113000000|2020-03-25 05:10:00|1618.4|1612.4|1618.9|1612.9|1618.9|1612.9|1618.4|1612.4|2
1585113300000|2020-03-25 05:15:00|1618.6|1612.6|1618.1|1612.1|1618.6|1612.6|1618.1|1612.1|3
1585113600000|2020-03-25 05:20:00|1618.4|1612.4|1618.6|1612.6|1618.6|1612.6|1618.4|1612.4|2
1585113900000|2020-03-25 05:25:00|1618.9|1612.9|1621.9|1615.9|1621.9|1615.9|1618.9|1612.9|4
1585114200000|2020-03-25 05:30:00|1621.1|1615.1|1622.6|1616.6|1624.6|1618.6|1616.4|1610.4|62
1585114500000|2020-03-25 05:35:00|1621.9|1615.9|1621.9|1615.9|1622.1|1616.1|1621.9|1615.9|3
1585114800000|2020-03-25 05:40:00|1621.1|1615.1|1620.4|1614.4|1621.6|1615.6|1617.6|1611.6|27
1585115100000|2020-03-25 05:45:00|1620.6|1614.6|1620.9|1614.9|1620.9|1614.9|1619.9|1613.9|6
1585115400000|2020-03-25 05:50:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1585115700000|2020-03-25 05:55:00|1620.9|1614.9|1621.1|1615.1|1621.1|1615.1|1620.9|1614.9|2
1585116000000|2020-03-25 06:00:00|1621.6|1615.6|1620.9|1614.9|1621.6|1615.6|1620.9|1614.9|3
1585116300000|2020-03-25 06:05:00|1621.9|1615.9|1624.4|1618.4|1624.4|1618.4|1621.9|1615.9|11
1585116600000|2020-03-25 06:10:00|1624.6|1618.6|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|5
1585116900000|2020-03-25 06:15:00|1623.9|1617.9|1625.1|1619.1|1625.1|1619.1|1621.1|1615.1|16
1585117200000|2020-03-25 06:20:00|1624.9|1618.9|1624.4|1618.4|1624.9|1618.9|1624.4|1618.4|2
1585117500000|2020-03-25 06:25:00|1624.9|1618.9|1625.9|1619.9|1625.9|1619.9|1624.9|1618.9|5
1585117800000|2020-03-25 06:30:00|1625.6|1619.6|1625.4|1619.4|1625.9|1619.9|1625.1|1619.1|6
1585118100000|2020-03-25 06:35:00|1625.1|1619.1|1625.6|1619.6|1625.9|1619.9|1624.4|1618.4|14
1585118400000|2020-03-25 06:40:00|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1623.9|1617.9|8
1585118700000|2020-03-25 06:45:00|1625.6|1619.6|1626.9|1620.9|1626.9|1620.9|1625.6|1619.6|5
1585119000000|2020-03-25 06:50:00|1627.6|1621.6|1626.4|1620.4|1628.1|1622.1|1625.6|1619.6|15
1585119300000|2020-03-25 06:55:00|1626.6|1620.6|1626.9|1620.9|1628.6|1622.6|1625.9|1619.9|33
1585119600000|2020-03-25 07:00:00|1627.1|1621.1|1626.1|1620.1|1627.6|1621.6|1626.1|1620.1|9
1585119900000|2020-03-25 07:05:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|2
1585120200000|2020-03-25 07:10:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|5
1585120500000|2020-03-25 07:15:00|1624.4|1618.4|1618.4|1612.4|1624.4|1618.4|1618.4|1612.4|8
1585120800000|2020-03-25 07:20:00|1619.1|1613.1|1617.9|1611.9|1620.1|1614.1|1617.9|1611.9|13
1585121100000|2020-03-25 07:25:00|1618.4|1612.4|1616.9|1610.9|1618.6|1612.6|1616.1|1610.1|11
1585121400000|2020-03-25 07:30:00|1616.4|1610.4|1613.9|1607.9|1616.4|1610.4|1610.1|1604.1|18
1585121700000|2020-03-25 07:35:00|1614.6|1608.6|1612.9|1606.9|1614.9|1608.9|1611.1|1605.1|11
1585122000000|2020-03-25 07:40:00|1612.6|1606.6|1616.6|1610.6|1616.6|1610.6|1612.6|1606.6|8
1585122300000|2020-03-25 07:45:00|1616.9|1610.9|1616.6|1610.6|1617.4|1611.4|1616.6|1610.6|9
1585122600000|2020-03-25 07:50:00|1616.1|1610.1|1616.6|1610.6|1616.9|1610.9|1611.1|1605.1|21
1585122900000|2020-03-25 07:55:00|1616.4|1610.4|1623.8|1617.8|1623.8|1617.8|1616.3|1610.3|26
1585123200000|2020-03-25 08:00:00|1623.5|1617.5|1613.8|1607.8|1623.5|1617.5|1613.8|1607.8|15
1585123500000|2020-03-25 08:05:00|1613.5|1607.5|1611|1605|1613.5|1607.5|1609.8|1603.8|9
1585123800000|2020-03-25 08:10:00|1611.3|1605.3|1607.3|1601.3|1611.3|1605.3|1605.5|1599.5|23
1585124100000|2020-03-25 08:15:00|1607|1601|1603.3|1597.3|1607|1601|1601.8|1595.8|11
1585124400000|2020-03-25 08:20:00|1603.5|1597.5|1606.8|1600.8|1607|1601|1603.5|1597.5|17
1585124700000|2020-03-25 08:25:00|1606.5|1600.5|1609.5|1603.5|1609.5|1603.5|1606.3|1600.3|12
1585125000000|2020-03-25 08:30:00|1608.6|1602.6|1608.3|1602.3|1609.8|1603.8|1608|1602|11
1585125300000|2020-03-25 08:35:00|1608|1602|1607.8|1601.8|1608.8|1602.8|1607.8|1601.8|5
1585125600000|2020-03-25 08:40:00|1606.6|1600.6|1605|1599|1606.6|1600.6|1602|1596|18
1585125900000|2020-03-25 08:45:00|1604.6|1598.6|1608.8|1602.8|1608.8|1602.8|1603.5|1597.5|13
1585126200000|2020-03-25 08:50:00|1607.3|1601.3|1609.5|1603.5|1609.5|1603.5|1607.3|1601.3|8
1585126500000|2020-03-25 08:55:00|1608.5|1602.5|1607.8|1601.8|1609.3|1603.3|1606|1600|18
1585126800000|2020-03-25 09:00:00|1607.5|1601.5|1609.5|1603.5|1610|1604|1606.5|1600.5|12
1585127100000|2020-03-25 09:05:00|1608.5|1602.5|1602.3|1596.3|1608.5|1602.5|1601.3|1595.3|18
1585127400000|2020-03-25 09:10:00|1601.5|1595.5|1599.5|1593.5|1601.6|1595.6|1594.5|1588.5|32
1585127700000|2020-03-25 09:15:00|1598.3|1592.3|1592.5|1586.5|1599.3|1593.3|1592.5|1586.5|19
1585128000000|2020-03-25 09:20:00|1591.8|1585.8|1588.3|1582.3|1591.8|1585.8|1587.3|1581.3|35
1585128300000|2020-03-25 09:25:00|1588|1582|1597.5|1591.5|1597.5|1591.5|1587|1581|26
1585128600000|2020-03-25 09:30:00|1597.3|1591.3|1599.8|1593.8|1600.3|1594.3|1597|1591|20
1585128900000|2020-03-25 09:35:00|1598.3|1592.3|1600|1594|1600|1594|1597.3|1591.3|12
1585129200000|2020-03-25 09:40:00|1599.3|1593.3|1595|1589|1599.3|1593.3|1595|1589|15
1585129500000|2020-03-25 09:45:00|1592.8|1586.8|1593.5|1587.5|1593.5|1587.5|1592.8|1586.8|3
1585129800000|2020-03-25 09:50:00|1592.5|1586.5|1595.3|1589.3|1595.5|1589.5|1592.5|1586.5|9
1585130100000|2020-03-25 09:55:00|1595|1589|1594|1588|1595.8|1589.8|1594|1588|10
1585130400000|2020-03-25 10:00:00|1594.3|1588.3|1593.8|1587.8|1594.3|1588.3|1593.8|1587.8|5
1585130700000|2020-03-25 10:05:00|1593.5|1587.5|1594|1588|1595|1589|1593.3|1587.3|10
1585131000000|2020-03-25 10:10:00|1594.3|1588.3|1596.8|1590.8|1598.8|1592.8|1594.3|1588.3|17
1585131300000|2020-03-25 10:15:00|1597|1591|1597|1591|1600|1594|1597|1591|9
1585131600000|2020-03-25 10:20:00|1597.3|1591.3|1595.8|1589.8|1597.3|1591.3|1595.5|1589.5|6
1585131900000|2020-03-25 10:25:00|1596|1590|1595.5|1589.5|1596.8|1590.8|1595|1589|6
1585132200000|2020-03-25 10:30:00|1595.8|1589.8|1599.8|1593.8|1599.8|1593.8|1595.8|1589.8|7
1585132500000|2020-03-25 10:35:00|1600.3|1594.3|1598.3|1592.3|1600.5|1594.5|1598|1592|11
1585132800000|2020-03-25 10:40:00|1598|1592|1598|1592|1598.3|1592.3|1595.3|1589.3|25
1585133100000|2020-03-25 10:45:00|1597.8|1591.8|1597.3|1591.3|1597.8|1591.8|1595|1589|20
1585133700000|2020-03-25 10:55:00|1597.5|1591.5|1597.8|1591.8|1601.5|1595.5|1597|1591|27
1585134000000|2020-03-25 11:00:00|1597.5|1591.5|1592|1586|1597.5|1591.5|1592|1586|11
1585134300000|2020-03-25 11:05:00|1592.3|1586.3|1594|1588|1594.8|1588.8|1592|1586|10
1585134600000|2020-03-25 11:10:00|1593|1587|1593.5|1587.5|1593.5|1587.5|1592.5|1586.5|8
1585134900000|2020-03-25 11:15:00|1593.8|1587.8|1595.8|1589.8|1596.5|1590.5|1593.8|1587.8|16
1585135200000|2020-03-25 11:20:00|1596|1590|1596.3|1590.3|1596.5|1590.5|1595.8|1589.8|7
1585135500000|2020-03-25 11:25:00|1596.8|1590.8|1600|1594|1602.3|1596.3|1596.8|1590.8|15
1585135800000|2020-03-25 11:30:00|1599.8|1593.8|1601.3|1595.3|1601.8|1595.8|1599.8|1593.8|22
1585136100000|2020-03-25 11:35:00|1601|1595|1601.8|1595.8|1603.8|1597.8|1600.5|1594.5|27
1585136400000|2020-03-25 11:40:00|1602|1596|1605.8|1599.8|1605.8|1599.8|1601.8|1595.8|22
1585136700000|2020-03-25 11:45:00|1606.3|1600.3|1605.3|1599.3|1606.5|1600.5|1605.3|1599.3|11
1585137000000|2020-03-25 11:50:00|1605.5|1599.5|1606.3|1600.3|1606.5|1600.5|1605.3|1599.3|13
1585137300000|2020-03-25 11:55:00|1606.5|1600.5|1608|1602|1608.3|1602.3|1606.5|1600.5|7
1585137600000|2020-03-25 12:00:00|1608.3|1602.3|1609.8|1603.8|1610.8|1604.8|1607.8|1601.8|31
1585137900000|2020-03-25 12:05:00|1610|1604|1608.3|1602.3|1610.5|1604.5|1607.8|1601.8|13
1585138200000|2020-03-25 12:10:00|1608.5|1602.5|1608.5|1602.5|1609.5|1603.5|1606.5|1600.5|29
1585138500000|2020-03-25 12:15:00|1608.3|1602.3|1609.8|1603.8|1609.8|1603.8|1608.3|1602.3|8
1585138800000|2020-03-25 12:20:00|1609.3|1603.3|1609|1603|1609.5|1603.5|1608.5|1602.5|16
1585139100000|2020-03-25 12:25:00|1609.3|1603.3|1611|1605|1614|1608|1608.8|1602.8|32
1585139400000|2020-03-25 12:30:00|1610.8|1604.8|1609.5|1603.5|1610.8|1604.8|1609|1603|25
1585139700000|2020-03-25 12:35:00|1609.8|1603.8|1609.8|1603.8|1611.8|1605.8|1609.8|1603.8|15
1585140000000|2020-03-25 12:40:00|1611.3|1605.3|1615|1609|1617.3|1611.3|1611.3|1605.3|27
1585140300000|2020-03-25 12:45:00|1614.8|1608.8|1609.1|1603.1|1615|1609|1606.8|1600.8|58
1585140600000|2020-03-25 12:50:00|1609.3|1603.3|1607.3|1601.3|1609.3|1603.3|1606|1600|37
1585140900000|2020-03-25 12:55:00|1607|1601|1610.3|1604.3|1612|1606|1607|1601|30
1585141200000|2020-03-25 13:00:00|1610|1604|1610.8|1604.8|1610.8|1604.8|1609.3|1603.3|9
1585141500000|2020-03-25 13:05:00|1611.3|1605.3|1615.5|1609.5|1616.3|1610.3|1611.3|1605.3|11
1585141800000|2020-03-25 13:10:00|1615.3|1609.3|1618.3|1612.3|1618.3|1612.3|1615.3|1609.3|10
1585142100000|2020-03-25 13:15:00|1618|1612|1620.5|1614.5|1620.8|1614.8|1617|1611|23
1585142400000|2020-03-25 13:20:00|1620|1614|1618.3|1612.3|1620|1614|1618|1612|10
1585142700000|2020-03-25 13:25:00|1618|1612|1619.5|1613.5|1619.5|1613.5|1618|1612|4
1585143000000|2020-03-25 13:30:00|1619.3|1613.3|1619.5|1613.5|1620.3|1614.3|1615.5|1609.5|20
1585143300000|2020-03-25 13:35:00|1619|1613|1621.3|1615.3|1621.3|1615.3|1619|1613|11
1585143600000|2020-03-25 13:40:00|1621|1615|1623.3|1617.3|1624.3|1618.3|1618.8|1612.8|22
1585143900000|2020-03-25 13:45:00|1623.5|1617.5|1624.3|1618.3|1624.5|1618.5|1623|1617|17
1585144200000|2020-03-25 13:50:00|1623.5|1617.5|1621.5|1615.5|1623.5|1617.5|1620.3|1614.3|16
1585144500000|2020-03-25 13:55:00|1620.5|1614.5|1622.8|1616.8|1622.8|1616.8|1619|1613|20
1585144800000|2020-03-25 14:00:00|1622.5|1616.5|1621|1615|1622.5|1616.5|1620.8|1614.8|14
1585145100000|2020-03-25 14:05:00|1621.3|1615.3|1621.5|1615.5|1621.8|1615.8|1621|1615|13
1585145400000|2020-03-25 14:10:00|1621.3|1615.3|1621.5|1615.5|1624.5|1618.5|1621|1615|16
1585145700000|2020-03-25 14:15:00|1621.8|1615.8|1625.3|1619.3|1626.8|1620.8|1621.8|1615.8|11
1585146000000|2020-03-25 14:20:00|1625.5|1619.5|1625.8|1619.8|1625.8|1619.8|1624.8|1618.8|11
1585146300000|2020-03-25 14:25:00|1625.3|1619.3|1626|1620|1626|1620|1623.8|1617.8|10
1585146600000|2020-03-25 14:30:00|1626.3|1620.3|1626.8|1620.8|1627|1621|1626.3|1620.3|9
1585146900000|2020-03-25 14:35:00|1626.5|1620.5|1626.5|1620.5|1626.8|1620.8|1626.3|1620.3|7
1585147200000|2020-03-25 14:40:00|1626.8|1620.8|1629.3|1623.3|1630.3|1624.3|1626.8|1620.8|19
1585147500000|2020-03-25 14:45:00|1629|1623|1628.3|1622.3|1630.5|1624.5|1628|1622|23
1585147800000|2020-03-25 14:50:00|1628|1622|1626.5|1620.5|1628.3|1622.3|1625.8|1619.8|10
1585148100000|2020-03-25 14:55:00|1626.3|1620.3|1622.8|1616.8|1626.8|1620.8|1622.8|1616.8|34
1585148400000|2020-03-25 15:00:00|1623.3|1617.3|1627|1621|1627|1621|1623.3|1617.3|15
1585148700000|2020-03-25 15:05:00|1627.3|1621.3|1632.5|1626.5|1637.8|1631.8|1627.3|1621.3|29
1585149000000|2020-03-25 15:10:00|1631.8|1625.8|1631.3|1625.3|1631.8|1625.8|1629.3|1623.3|18
1585149300000|2020-03-25 15:15:00|1631.5|1625.5|1635|1629|1635|1629|1630.8|1624.8|22
1585149600000|2020-03-25 15:20:00|1635.5|1629.5|1636|1630|1637|1631|1635.5|1629.5|24
1585149900000|2020-03-25 15:25:00|1636.3|1630.3|1645.5|1639.5|1646.3|1640.3|1636.3|1630.3|36
1585150200000|2020-03-25 15:30:00|1646.3|1640.3|1647.3|1641.3|1647.5|1641.5|1640.8|1634.8|37
1585150500000|2020-03-25 15:35:00|1647|1641|1647.3|1641.3|1647.5|1641.5|1645.5|1639.5|18
1585150800000|2020-03-25 15:40:00|1647.5|1641.5|1645|1639|1647.8|1641.8|1644|1638|33
1585151100000|2020-03-25 15:45:00|1644.8|1638.8|1647.8|1641.8|1647.8|1641.8|1644.8|1638.8|19
1585151400000|2020-03-25 15:50:00|1647.5|1641.5|1647.5|1641.5|1647.8|1641.8|1647|1641|19
1585151700000|2020-03-25 15:55:00|1647.8|1641.8|1646.5|1640.5|1647.8|1641.8|1645|1639|23
1585152000000|2020-03-25 16:00:00|1645.8|1639.8|1646.8|1640.8|1646.8|1640.8|1644.3|1638.3|17
1585152300000|2020-03-25 16:05:00|1647|1641|1646.8|1640.8|1647|1641|1645.5|1639.5|19
1585152600000|2020-03-25 16:10:00|1646.5|1640.5|1646.5|1640.5|1647|1641|1644.8|1638.8|23
1585152900000|2020-03-25 16:15:00|1646.3|1640.3|1647.5|1641.5|1651.8|1645.8|1645.3|1639.3|94
1585153200000|2020-03-25 16:20:00|1646.8|1640.8|1646|1640|1647.8|1641.8|1641.8|1635.8|27
1585153500000|2020-03-25 16:25:00|1646.3|1640.3|1645.5|1639.5|1648|1642|1645.5|1639.5|20
1585153800000|2020-03-25 16:30:00|1645.3|1639.3|1646.8|1640.8|1648.3|1642.3|1645|1639|29
1585154100000|2020-03-25 16:35:00|1646.5|1640.5|1647|1641|1647|1641|1646.5|1640.5|7
1585154400000|2020-03-25 16:40:00|1647.3|1641.3|1646.5|1640.5|1647.5|1641.5|1646.3|1640.3|13
1585154700000|2020-03-25 16:45:00|1646.8|1640.8|1643.8|1637.8|1648.3|1642.3|1643.8|1637.8|22
1585155000000|2020-03-25 16:50:00|1644.3|1638.3|1644.3|1638.3|1644.5|1638.5|1642|1636|9
1585155300000|2020-03-25 16:55:00|1644.1|1638.1|1642.9|1636.9|1644.4|1638.4|1642.4|1636.4|10
1585155600000|2020-03-25 17:00:00|1642.6|1636.6|1642.4|1636.4|1642.6|1636.6|1642.4|1636.4|4
1585155900000|2020-03-25 17:05:00|1642.6|1636.6|1642.6|1636.6|1644.1|1638.1|1642.6|1636.6|9
1585156200000|2020-03-25 17:10:00|1642.9|1636.9|1647.4|1641.4|1647.4|1641.4|1642.9|1636.9|12
1585156500000|2020-03-25 17:15:00|1647.6|1641.6|1648.6|1642.6|1648.6|1642.6|1646.9|1640.9|7
1585156800000|2020-03-25 17:20:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|3
1585157400000|2020-03-25 17:30:00|1648.4|1642.4|1648.4|1642.4|1648.9|1642.9|1648.4|1642.4|4
1585157700000|2020-03-25 17:35:00|1648.9|1642.9|1649.6|1643.6|1650.1|1644.1|1648.9|1642.9|10
1585158300000|2020-03-25 17:45:00|1649.9|1643.9|1650.1|1644.1|1650.1|1644.1|1649.9|1643.9|2
1585184400000|2020-03-26 01:00:00|1652.5|1641.3|1650.4|1644.4|1652.5|1645.9|1648.9|1641.3|19
1585184700000|2020-03-26 01:05:00|1649.9|1643.9|1652.9|1646.9|1653.4|1647.4|1649.1|1643.1|35
1585185000000|2020-03-26 01:10:00|1652.6|1646.6|1654.6|1648.6|1655.1|1649.1|1651.9|1645.9|17
1585185300000|2020-03-26 01:15:00|1654.1|1648.1|1652.4|1646.4|1654.1|1648.1|1649.9|1643.9|14
1585185600000|2020-03-26 01:20:00|1652.1|1646.1|1650.4|1644.4|1653.1|1647.1|1650.4|1644.4|23
1585185900000|2020-03-26 01:25:00|1650.1|1644.1|1649.1|1643.1|1650.1|1644.1|1648.1|1642.1|10
1585186200000|2020-03-26 01:30:00|1649.6|1643.6|1649.6|1643.6|1651.1|1645.1|1649.4|1643.4|10
1585186500000|2020-03-26 01:35:00|1649.4|1643.4|1649.4|1643.4|1649.6|1643.6|1649.1|1643.1|22
1585186800000|2020-03-26 01:40:00|1649.6|1643.6|1649.9|1643.9|1649.9|1643.9|1649.6|1643.6|2
1585187100000|2020-03-26 01:45:00|1650.1|1644.1|1650.6|1644.6|1652.1|1646.1|1650.1|1644.1|8
1585187400000|2020-03-26 01:50:00|1650.4|1644.4|1650.9|1644.9|1650.9|1644.9|1650.4|1644.4|3
1585187700000|2020-03-26 01:55:00|1650.6|1644.6|1650.1|1644.1|1650.6|1644.6|1650.1|1644.1|3
1585188000000|2020-03-26 02:00:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1585188300000|2020-03-26 02:05:00|1648.9|1642.9|1649.9|1643.9|1650.1|1644.1|1648.6|1642.6|6
1585188600000|2020-03-26 02:10:00|1650.1|1644.1|1647.1|1641.1|1650.1|1644.1|1646.6|1640.6|17
1585188900000|2020-03-26 02:15:00|1646.9|1640.9|1644.6|1638.6|1647.1|1641.1|1644.6|1638.6|8
1585189200000|2020-03-26 02:20:00|1644.4|1638.4|1643.6|1637.6|1644.4|1638.4|1643.4|1637.4|7
1585189500000|2020-03-26 02:25:00|1643.9|1637.9|1645.1|1639.1|1645.1|1639.1|1643.9|1637.9|3
1585189800000|2020-03-26 02:30:00|1645.4|1639.4|1647.1|1641.1|1647.1|1641.1|1645.4|1639.4|25
1585190100000|2020-03-26 02:35:00|1647.6|1641.6|1648.9|1642.9|1648.9|1642.9|1647.6|1641.6|6
1585190400000|2020-03-26 02:40:00|1649.1|1643.1|1648.6|1642.6|1650.1|1644.1|1648.6|1642.6|10
1585190700000|2020-03-26 02:45:00|1648.9|1642.9|1648.9|1642.9|1649.9|1643.9|1648.9|1642.9|6
1585191000000|2020-03-26 02:50:00|1648.6|1642.6|1648.4|1642.4|1648.6|1642.6|1648.4|1642.4|2
1585191300000|2020-03-26 02:55:00|1648.6|1642.6|1648.9|1642.9|1649.1|1643.1|1648.6|1642.6|4
1585191900000|2020-03-26 03:05:00|1649.1|1643.1|1649.1|1643.1|1649.6|1643.6|1648.4|1642.4|14
1585192200000|2020-03-26 03:10:00|1648.9|1642.9|1648.4|1642.4|1648.9|1642.9|1648.4|1642.4|3
1585192500000|2020-03-26 03:15:00|1648.6|1642.6|1648.9|1642.9|1649.1|1643.1|1648.6|1642.6|8
1585192800000|2020-03-26 03:20:00|1648.6|1642.6|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|3
1585193100000|2020-03-26 03:25:00|1648.9|1642.9|1652.6|1646.6|1652.9|1646.9|1648.9|1642.9|17
1585193400000|2020-03-26 03:30:00|1652.4|1646.4|1651.1|1645.1|1652.4|1646.4|1651.1|1645.1|2
1585194000000|2020-03-26 03:40:00|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1
1585194300000|2020-03-26 03:45:00|1649.4|1643.4|1649.9|1643.9|1649.9|1643.9|1648.9|1642.9|4
1585194900000|2020-03-26 03:55:00|1650.1|1644.1|1651.1|1645.1|1651.1|1645.1|1650.1|1644.1|16
1585195200000|2020-03-26 04:00:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1
1585197000000|2020-03-26 04:30:00|1651.1|1645.1|1650.9|1644.9|1651.1|1645.1|1650.9|1644.9|2
1585197600000|2020-03-26 04:40:00|1651.1|1645.1|1651.1|1645.1|1651.1|1645.1|1651.1|1645.1|1
1585199100000|2020-03-26 05:05:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1
1585199700000|2020-03-26 05:15:00|1651.1|1645.1|1652.1|1646.1|1652.1|1646.1|1651.1|1645.1|4
1585200000000|2020-03-26 05:20:00|1651.9|1645.9|1650.4|1644.4|1651.9|1645.9|1649.1|1643.1|10
1585200600000|2020-03-26 05:30:00|1650.6|1644.6|1650.4|1644.4|1651.6|1645.6|1650.4|1644.4|9
1585200900000|2020-03-26 05:35:00|1650.1|1644.1|1650.9|1644.9|1650.9|1644.9|1650.1|1644.1|4
1585201200000|2020-03-26 05:40:00|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1650.1|1644.1|5
1585201500000|2020-03-26 05:45:00|1650.9|1644.9|1650.6|1644.6|1651.1|1645.1|1650.6|1644.6|4
1585201800000|2020-03-26 05:50:00|1650.4|1644.4|1650.4|1644.4|1650.4|1644.4|1650.4|1644.4|1
1585202100000|2020-03-26 05:55:00|1650.1|1644.1|1650.4|1644.4|1650.4|1644.4|1649.6|1643.6|9
1585202400000|2020-03-26 06:00:00|1650.6|1644.6|1650.9|1644.9|1650.9|1644.9|1649.9|1643.9|6
1585202700000|2020-03-26 06:05:00|1651.1|1645.1|1654.9|1648.9|1655.4|1649.4|1651.1|1645.1|39
1585203000000|2020-03-26 06:10:00|1654.4|1648.4|1655.4|1649.4|1656.1|1650.1|1653.9|1647.9|46
1585203300000|2020-03-26 06:15:00|1655.6|1649.6|1656.1|1650.1|1656.1|1650.1|1655.4|1649.4|66
1585203600000|2020-03-26 06:20:00|1655.4|1649.4|1655.6|1649.6|1655.9|1649.9|1654.9|1648.9|38
1585203900000|2020-03-26 06:25:00|1654.9|1648.9|1652.9|1646.9|1654.9|1648.9|1652.6|1646.6|19
1585204200000|2020-03-26 06:30:00|1653.1|1647.1|1657.4|1651.4|1657.6|1651.6|1652.9|1646.9|69
1585204500000|2020-03-26 06:35:00|1656.9|1650.9|1657.9|1651.9|1658.1|1652.1|1654.6|1648.6|26
1585204800000|2020-03-26 06:40:00|1657.6|1651.6|1655.4|1649.4|1657.6|1651.6|1655.1|1649.1|47
1585205100000|2020-03-26 06:45:00|1655.1|1649.1|1655.1|1649.1|1655.9|1649.9|1655.1|1649.1|13
1585205400000|2020-03-26 06:50:00|1655.4|1649.4|1653.6|1647.6|1655.9|1649.9|1653.6|1647.6|15
1585205700000|2020-03-26 06:55:00|1653.4|1647.4|1647.9|1641.9|1653.4|1647.4|1647.9|1641.9|17
1585206000000|2020-03-26 07:00:00|1646.4|1640.4|1647.9|1641.9|1647.9|1641.9|1645.4|1639.4|21
1585206300000|2020-03-26 07:05:00|1648.6|1642.6|1649.6|1643.6|1649.6|1643.6|1648.6|1642.6|2
1585206600000|2020-03-26 07:10:00|1648.6|1642.6|1648.4|1642.4|1648.9|1642.9|1648.4|1642.4|4
1585206900000|2020-03-26 07:15:00|1648.1|1642.1|1648.9|1642.9|1649.6|1643.6|1644.1|1638.1|25
1585207200000|2020-03-26 07:20:00|1648.6|1642.6|1646.4|1640.4|1649.9|1643.9|1646|1640|29
1585207500000|2020-03-26 07:25:00|1646.1|1640.1|1646.6|1640.6|1646.6|1640.6|1646.1|1640.1|3
1585207800000|2020-03-26 07:30:00|1646.4|1640.4|1645.6|1639.6|1646.4|1640.4|1645.6|1639.6|9
1585208100000|2020-03-26 07:35:00|1645.4|1639.4|1645.1|1639.1|1645.4|1639.4|1645.1|1639.1|4
1585208400000|2020-03-26 07:40:00|1645.4|1639.4|1646.4|1640.4|1646.4|1640.4|1645.4|1639.4|6
1585208700000|2020-03-26 07:45:00|1646.6|1640.6|1646.4|1640.4|1648.6|1642.6|1646.4|1640.4|11
1585209000000|2020-03-26 07:50:00|1646.6|1640.6|1646.1|1640.1|1646.6|1640.6|1646.1|1640.1|4
1585209300000|2020-03-26 07:55:00|1646|1640|1645.5|1639.5|1647|1641|1645.5|1639.5|7
1585209600000|2020-03-26 08:00:00|1645.8|1639.8|1648.5|1642.5|1648.5|1642.5|1645.5|1639.5|31
1585209900000|2020-03-26 08:05:00|1648.8|1642.8|1655.3|1649.3|1657.3|1651.3|1648.8|1642.8|44
1585210200000|2020-03-26 08:10:00|1655|1649|1648.5|1642.5|1655|1649|1648.5|1642.5|19
1585210500000|2020-03-26 08:15:00|1649.5|1643.5|1649.3|1643.3|1650.3|1644.3|1648.5|1642.5|11
1585210800000|2020-03-26 08:20:00|1649.5|1643.5|1645.3|1639.3|1649.5|1643.5|1644.5|1638.5|26
1585211100000|2020-03-26 08:25:00|1645|1639|1646|1640|1646.3|1640.3|1644.8|1638.8|5
1585211400000|2020-03-26 08:30:00|1646.5|1640.5|1643|1637|1649.8|1643.8|1641.8|1635.8|33
1585211700000|2020-03-26 08:35:00|1642.5|1636.5|1641.8|1635.8|1642.5|1636.5|1640.8|1634.8|12
1585212000000|2020-03-26 08:40:00|1642|1636|1643.8|1637.8|1644.8|1638.8|1642|1636|15
1585212300000|2020-03-26 08:45:00|1644|1638|1644.5|1638.5|1645.3|1639.3|1644|1638|9
1585212600000|2020-03-26 08:50:00|1644.8|1638.8|1641.3|1635.3|1645|1639|1641.3|1635.3|13
1585212900000|2020-03-26 08:55:00|1641.5|1635.5|1642.5|1636.5|1643.5|1637.5|1641.5|1635.5|13
1585213200000|2020-03-26 09:00:00|1642.3|1636.3|1639|1633|1643|1637|1638.5|1632.5|30
1585213500000|2020-03-26 09:05:00|1639.5|1633.5|1641.3|1635.3|1642.5|1636.5|1639.5|1633.5|19
1585213800000|2020-03-26 09:10:00|1641.5|1635.5|1642.3|1636.3|1645|1639|1641.5|1635.5|19
1585214100000|2020-03-26 09:15:00|1642|1636|1642|1636|1642|1636|1640|1634|13
1585214400000|2020-03-26 09:20:00|1641.8|1635.8|1641.5|1635.5|1641.8|1635.8|1640.8|1634.8|8
1585214700000|2020-03-26 09:25:00|1641.8|1635.8|1640|1634|1641.8|1635.8|1640|1634|15
1585215000000|2020-03-26 09:30:00|1639.8|1633.8|1642|1636|1642|1636|1639|1633|13
1585215300000|2020-03-26 09:35:00|1641.8|1635.8|1646|1640|1647.8|1641.8|1641.8|1635.8|25
1585215600000|2020-03-26 09:40:00|1645.8|1639.8|1649|1643|1649.8|1643.8|1644.8|1638.8|12
1585215900000|2020-03-26 09:45:00|1650.3|1644.3|1650.8|1644.8|1651|1645|1649.8|1643.8|18
1585216200000|2020-03-26 09:50:00|1650.5|1644.5|1646.5|1640.5|1650.5|1644.5|1645.5|1639.5|20
1585216500000|2020-03-26 09:55:00|1647|1641|1649|1643|1649.5|1643.5|1646.5|1640.5|15
1585216800000|2020-03-26 10:00:00|1648.8|1642.8|1649|1643|1649|1643|1648.8|1642.8|2
1585217100000|2020-03-26 10:05:00|1649.3|1643.3|1649.5|1643.5|1650.5|1644.5|1649.3|1643.3|9
1585217400000|2020-03-26 10:10:00|1649.3|1643.3|1648|1642|1650|1644|1647.5|1641.5|15
1585217700000|2020-03-26 10:15:00|1648.3|1642.3|1648.5|1642.5|1648.5|1642.5|1648.3|1642.3|2
1585218000000|2020-03-26 10:20:00|1648.3|1642.3|1648.8|1642.8|1648.8|1642.8|1647.5|1641.5|12
1585218300000|2020-03-26 10:25:00|1649|1643|1650.8|1644.8|1650.8|1644.8|1649|1643|10
1585218600000|2020-03-26 10:30:00|1651.3|1645.3|1652|1646|1653.8|1647.8|1651.3|1645.3|14
1585218900000|2020-03-26 10:35:00|1652.3|1646.3|1656.5|1650.5|1656.5|1650.5|1652.3|1646.3|16
1585219200000|2020-03-26 10:40:00|1656.3|1650.3|1655|1649|1656.3|1650.3|1655|1649|4
1585219500000|2020-03-26 10:45:00|1655.3|1649.3|1657.3|1651.3|1658.5|1652.5|1655.3|1649.3|16
1585219800000|2020-03-26 10:50:00|1657|1651|1656.5|1650.5|1657|1651|1655.5|1649.5|12
1585220100000|2020-03-26 10:55:00|1656.8|1650.8|1657.5|1651.5|1657.5|1651.5|1656.8|1650.8|5
1585220400000|2020-03-26 11:00:00|1657.3|1651.3|1658.8|1652.8|1659.3|1653.3|1656.8|1650.8|17
1585220700000|2020-03-26 11:05:00|1658.5|1652.5|1660.5|1654.5|1660.5|1654.5|1657.5|1651.5|14
1585221000000|2020-03-26 11:10:00|1661.3|1655.3|1662.3|1656.3|1662.3|1656.3|1661.3|1655.3|8
1585221300000|2020-03-26 11:15:00|1662|1656|1662|1656|1662.3|1656.3|1661|1655|12
1585221600000|2020-03-26 11:20:00|1661.8|1655.8|1662.3|1656.3|1662.3|1656.3|1661.5|1655.5|9
1585221900000|2020-03-26 11:25:00|1662.5|1656.5|1662.3|1656.3|1663.3|1657.3|1662|1656|12
1585222200000|2020-03-26 11:30:00|1662|1656|1663.3|1657.3|1663.3|1657.3|1660.3|1654.3|15
1585222500000|2020-03-26 11:35:00|1662.8|1656.8|1667.8|1661.8|1668.3|1662.3|1661.5|1655.5|22
1585222800000|2020-03-26 11:40:00|1667.5|1661.5|1670.3|1664.3|1672.5|1666.5|1667.5|1661.5|22
1585223100000|2020-03-26 11:45:00|1669.3|1663.3|1667.8|1661.8|1670|1664|1667.8|1661.8|17
1585223400000|2020-03-26 11:50:00|1668.3|1662.3|1668|1662|1668.3|1662.3|1665.5|1659.5|16
1585223700000|2020-03-26 11:55:00|1667.5|1661.5|1670.3|1664.3|1670.8|1664.8|1666.5|1660.5|16
1585224000000|2020-03-26 12:00:00|1670.5|1664.5|1669.5|1663.5|1672|1666|1668.8|1662.8|18
1585224300000|2020-03-26 12:05:00|1669.3|1663.3|1667.8|1661.8|1670.5|1664.5|1667.5|1661.5|26
1585224600000|2020-03-26 12:10:00|1667.5|1661.5|1666.8|1660.8|1669.3|1663.3|1666.8|1660.8|19
1585224900000|2020-03-26 12:15:00|1666.5|1660.5|1664.8|1658.8|1666.5|1660.5|1663.5|1657.5|20
1585225200000|2020-03-26 12:20:00|1665|1659|1665.3|1659.3|1666.3|1660.3|1665|1659|11
1585225500000|2020-03-26 12:25:00|1665.5|1659.5|1665.8|1659.8|1665.8|1659.8|1663|1657|12
1585225800000|2020-03-26 12:30:00|1665.5|1659.5|1664.1|1658.1|1665.5|1659.5|1660.9|1654.9|45
1585226100000|2020-03-26 12:35:00|1664.6|1658.6|1666.3|1660.3|1666.3|1660.3|1662.3|1656.3|33
1585226400000|2020-03-26 12:40:00|1666|1660|1666.3|1660.3|1666.3|1660.3|1665.5|1659.5|5
1585226700000|2020-03-26 12:45:00|1666.5|1660.5|1670|1664|1670.3|1664.3|1666.5|1660.5|31
1585227000000|2020-03-26 12:50:00|1669.8|1663.8|1671|1665|1671.5|1665.5|1668.8|1662.8|20
1585227300000|2020-03-26 12:55:00|1671.3|1665.3|1674.3|1668.3|1674.3|1668.3|1669.4|1663.4|19
1585227600000|2020-03-26 13:00:00|1674.5|1668.5|1679.8|1673.8|1680|1674|1672.5|1666.5|27
1585227900000|2020-03-26 13:05:00|1680.3|1674.3|1684.3|1678.3|1687.3|1681.3|1680|1674|41
1585228200000|2020-03-26 13:10:00|1684|1678|1683.8|1677.8|1686.3|1680.3|1683.5|1677.5|16
1585228500000|2020-03-26 13:15:00|1683.5|1677.5|1682.3|1676.3|1683.5|1677.5|1680.3|1674.3|27
1585228800000|2020-03-26 13:20:00|1681.5|1675.5|1681.3|1675.3|1681.5|1675.5|1680|1674|18
1585229100000|2020-03-26 13:25:00|1681.5|1675.5|1684.3|1678.3|1685.5|1679.5|1681.5|1675.5|26
1585229400000|2020-03-26 13:30:00|1684|1678|1691.3|1685.3|1693.5|1687.5|1682.8|1676.8|54
1585229700000|2020-03-26 13:35:00|1690.8|1684.8|1691|1685|1691.5|1685.5|1690|1684|18
1585230000000|2020-03-26 13:40:00|1690.8|1684.8|1690.5|1684.5|1691.3|1685.3|1690.5|1684.5|15
1585230300000|2020-03-26 13:45:00|1689|1683|1687.5|1681.5|1689.3|1683.3|1687.3|1681.3|15
1585230600000|2020-03-26 13:50:00|1687.3|1681.3|1687.8|1681.8|1688.8|1682.8|1683.5|1677.5|27
1585230900000|2020-03-26 13:55:00|1688|1682|1688.8|1682.8|1688.8|1682.8|1687.3|1681.3|6
1585231200000|2020-03-26 14:00:00|1688|1682|1688.3|1682.3|1688.3|1682.3|1685.5|1679.5|15
1585231500000|2020-03-26 14:05:00|1687.5|1681.5|1688.3|1682.3|1688.3|1682.3|1687.5|1681.5|4
1585231800000|2020-03-26 14:10:00|1688.8|1682.8|1690|1684|1690.5|1684.5|1688.8|1682.8|14
1585232100000|2020-03-26 14:15:00|1690.5|1684.5|1692.5|1686.5|1693.5|1687.5|1690.5|1684.5|21
1585232400000|2020-03-26 14:20:00|1692.8|1686.8|1694|1688|1695.5|1689.5|1692.3|1686.3|22
1585232700000|2020-03-26 14:25:00|1694.5|1688.5|1693|1687|1695|1689|1693|1687|12
1585233000000|2020-03-26 14:30:00|1693.5|1687.5|1691.8|1685.8|1694.3|1688.3|1690.5|1684.5|26
1585233300000|2020-03-26 14:35:00|1691.3|1685.3|1690.5|1684.5|1691.3|1685.3|1689.8|1683.8|17
1585233600000|2020-03-26 14:40:00|1690|1684|1693|1687|1693.5|1687.5|1689.8|1683.8|19
1585233900000|2020-03-26 14:45:00|1692.8|1686.8|1690|1684|1693|1687|1688.8|1682.8|30
1585234200000|2020-03-26 14:50:00|1689.8|1683.8|1689.5|1683.5|1690.3|1684.3|1686.5|1680.5|46
1585234500000|2020-03-26 14:55:00|1688.3|1682.3|1690|1684|1690.8|1684.8|1688.3|1682.3|21
1585234800000|2020-03-26 15:00:00|1690.3|1684.3|1687.5|1681.5|1691.3|1685.3|1685.8|1679.8|37
1585235100000|2020-03-26 15:05:00|1687.3|1681.3|1687.3|1681.3|1687.5|1681.5|1686|1680|18
1585235400000|2020-03-26 15:10:00|1687.5|1681.5|1686.5|1680.5|1687.8|1681.8|1686.5|1680.5|15
1585235700000|2020-03-26 15:15:00|1687|1681|1689|1683|1689.5|1683.5|1686.3|1680.3|30
1585236000000|2020-03-26 15:20:00|1689.3|1683.3|1695.3|1689.3|1695.3|1689.3|1689.3|1683.3|26
1585236300000|2020-03-26 15:25:00|1695.5|1689.5|1695.8|1689.8|1697.5|1691.5|1695.5|1689.5|20
1585236600000|2020-03-26 15:30:00|1696|1690|1694.3|1688.3|1698.5|1692.5|1694|1688|32
1585236900000|2020-03-26 15:35:00|1694.5|1688.5|1693.3|1687.3|1697.5|1691.5|1691.8|1685.8|38
1585237200000|2020-03-26 15:40:00|1693|1687|1698|1692|1698|1692|1693|1687|17
1585237500000|2020-03-26 15:45:00|1697.8|1691.8|1696.8|1690.8|1698.3|1692.3|1695.8|1689.8|26
1585237800000|2020-03-26 15:50:00|1696.5|1690.5|1692.5|1686.5|1696.5|1690.5|1690.3|1684.3|38
1585238100000|2020-03-26 15:55:00|1692|1686|1693.5|1687.5|1694|1688|1686.3|1680.3|56
1585238400000|2020-03-26 16:00:00|1693.8|1687.8|1691.8|1685.8|1694|1688|1689.3|1683.3|25
1585238700000|2020-03-26 16:05:00|1691.5|1685.5|1700.3|1694.3|1700.3|1694.3|1691.3|1685.3|34
1585239000000|2020-03-26 16:10:00|1700.5|1694.5|1700.3|1694.3|1700.8|1694.8|1695.8|1689.8|43
1585239300000|2020-03-26 16:15:00|1699.8|1693.8|1687.8|1681.8|1699.8|1693.8|1683.3|1677.3|98
1585239600000|2020-03-26 16:20:00|1687.5|1681.5|1688|1682|1688.5|1682.5|1685|1679|33
1585239900000|2020-03-26 16:25:00|1687.8|1681.8|1689.5|1683.5|1689.8|1683.8|1687.8|1681.8|7
1585240200000|2020-03-26 16:30:00|1689|1683|1689.5|1683.5|1691.8|1685.8|1688.8|1682.8|14
1585240500000|2020-03-26 16:35:00|1689.8|1683.8|1691.5|1685.5|1691.5|1685.5|1687|1681|25
1585240800000|2020-03-26 16:40:00|1692.5|1686.5|1698.5|1692.5|1698.5|1692.5|1692.5|1686.5|39
1585241100000|2020-03-26 16:45:00|1698.3|1692.3|1697.3|1691.3|1700.5|1694.5|1697.3|1691.3|35
1585241400000|2020-03-26 16:50:00|1697|1691|1699|1693|1700.5|1694.5|1696.3|1690.3|21
1585241700000|2020-03-26 16:55:00|1698.9|1692.9|1698.6|1692.6|1698.9|1692.9|1695.9|1689.9|14
1585242000000|2020-03-26 17:00:00|1698.4|1692.4|1696.9|1690.9|1698.4|1692.4|1696.4|1690.4|9
1585242300000|2020-03-26 17:05:00|1696.6|1690.6|1696.4|1690.4|1696.6|1690.6|1695.9|1689.9|4
1585242600000|2020-03-26 17:10:00|1695.9|1689.9|1696.1|1690.1|1696.1|1690.1|1695.6|1689.6|9
1585242900000|2020-03-26 17:15:00|1696.4|1690.4|1696.9|1690.9|1697.9|1691.9|1696.4|1690.4|10
1585243200000|2020-03-26 17:20:00|1696.6|1690.6|1693.9|1687.9|1696.6|1690.6|1692.1|1686.1|13
1585243500000|2020-03-26 17:25:00|1693.4|1687.4|1694.9|1688.9|1695.6|1689.6|1693.1|1687.1|16
1585243800000|2020-03-26 17:30:00|1694.6|1688.6|1692.6|1686.6|1694.6|1688.6|1692.6|1686.6|3
1585244100000|2020-03-26 17:35:00|1692.4|1686.4|1691.1|1685.1|1692.4|1686.4|1690.4|1684.4|11
1585244400000|2020-03-26 17:40:00|1690.6|1684.6|1689.4|1683.4|1690.6|1684.6|1687.6|1681.6|16
1585244700000|2020-03-26 17:45:00|1689.1|1683.1|1689.1|1683.1|1689.6|1683.6|1688.5|1682.5|9
1585245000000|2020-03-26 17:50:00|1688.9|1682.9|1690.4|1684.4|1690.4|1684.4|1688.9|1682.9|7
1585245300000|2020-03-26 17:55:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1689.9|1683.9|7
1585270800000|2020-03-27 01:00:00|1695.5|1684.3|1696.4|1690.4|1697.9|1691.9|1695.5|1684.3|24
1585271100000|2020-03-27 01:05:00|1696.6|1690.6|1699.4|1693.4|1700.6|1694.6|1696.6|1690.6|19
1585271400000|2020-03-27 01:10:00|1700.4|1694.4|1701.9|1695.9|1704.6|1698.6|1699.4|1693.4|26
1585271700000|2020-03-27 01:15:00|1702.4|1696.4|1704.9|1698.9|1705.1|1699.1|1702.4|1696.4|12
1585272000000|2020-03-27 01:20:00|1705.1|1699.1|1709.6|1703.6|1710.1|1704.1|1705.1|1699.1|43
1585272300000|2020-03-27 01:25:00|1709.4|1703.4|1712.4|1706.4|1714.1|1708.1|1709.1|1703.1|41
1585272600000|2020-03-27 01:30:00|1712.6|1706.6|1712.1|1706.1|1712.6|1706.6|1712.1|1706.1|5
1585272900000|2020-03-27 01:35:00|1712.4|1706.4|1711.1|1705.1|1715.1|1709.1|1710.6|1704.6|37
1585273200000|2020-03-27 01:40:00|1711.4|1705.4|1710.1|1704.1|1711.6|1705.6|1710.1|1704.1|24
1585273500000|2020-03-27 01:45:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1710.4|1704.4|4
1585273800000|2020-03-27 01:50:00|1710.4|1704.4|1709.9|1703.9|1710.4|1704.4|1709.9|1703.9|5
1585274100000|2020-03-27 01:55:00|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1710.1|1704.1|3
1585274400000|2020-03-27 02:00:00|1710.1|1704.1|1711.4|1705.4|1711.4|1705.4|1709.9|1703.9|6
1585274700000|2020-03-27 02:05:00|1711.1|1705.1|1709.6|1703.6|1711.1|1705.1|1709.6|1703.6|7
1585275000000|2020-03-27 02:10:00|1710.1|1704.1|1707.4|1701.4|1711.1|1705.1|1706.6|1700.6|27
1585275300000|2020-03-27 02:15:00|1706.9|1700.9|1702.4|1696.4|1706.9|1700.9|1701.4|1695.4|14
1585275600000|2020-03-27 02:20:00|1701.9|1695.9|1701.9|1695.9|1702.4|1696.4|1701.4|1695.4|7
1585275900000|2020-03-27 02:25:00|1702.1|1696.1|1704.6|1698.6|1704.6|1698.6|1702.1|1696.1|6
1585276200000|2020-03-27 02:30:00|1704.9|1698.9|1704.9|1698.9|1706.6|1700.6|1704.6|1698.6|30
1585276500000|2020-03-27 02:35:00|1705.1|1699.1|1704.4|1698.4|1705.6|1699.6|1704.1|1698.1|14
1585276800000|2020-03-27 02:40:00|1704.1|1698.1|1702.9|1696.9|1704.6|1698.6|1702.1|1696.1|16
1585277100000|2020-03-27 02:45:00|1703.9|1697.9|1703.1|1697.1|1703.9|1697.9|1702.4|1696.4|6
1585277400000|2020-03-27 02:50:00|1703.6|1697.6|1704.1|1698.1|1705.1|1699.1|1703.6|1697.6|14
1585277700000|2020-03-27 02:55:00|1705.4|1699.4|1703.9|1697.9|1705.4|1699.4|1703.9|1697.9|6
1585278000000|2020-03-27 03:00:00|1704.6|1698.6|1703.9|1697.9|1705.4|1699.4|1703.9|1697.9|8
1585278300000|2020-03-27 03:05:00|1703.6|1697.6|1701.9|1695.9|1703.6|1697.6|1701.9|1695.9|11
1585278600000|2020-03-27 03:10:00|1702.4|1696.4|1702.4|1696.4|1703.1|1697.1|1702.1|1696.1|8
1585278900000|2020-03-27 03:15:00|1702.1|1696.1|1703.1|1697.1|1703.4|1697.4|1702.1|1696.1|12
1585279200000|2020-03-27 03:20:00|1703.4|1697.4|1704.6|1698.6|1705.4|1699.4|1703.1|1697.1|32
1585279500000|2020-03-27 03:25:00|1704.4|1698.4|1705.9|1699.9|1705.9|1699.9|1704.4|1698.4|8
1585279800000|2020-03-27 03:30:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.6|1699.6|4
1585280100000|2020-03-27 03:35:00|1705.6|1699.6|1705.9|1699.9|1705.9|1699.9|1705.6|1699.6|2
1585280400000|2020-03-27 03:40:00|1706.1|1700.1|1707.6|1701.6|1707.6|1701.6|1706.1|1700.1|4
1585280700000|2020-03-27 03:45:00|1707.4|1701.4|1708.4|1702.4|1708.4|1702.4|1707.4|1701.4|4
1585281000000|2020-03-27 03:50:00|1707.4|1701.4|1708.4|1702.4|1708.4|1702.4|1707.4|1701.4|2
1585281600000|2020-03-27 04:00:00|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1
1585282500000|2020-03-27 04:15:00|1708.9|1702.9|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|3
1585282800000|2020-03-27 04:20:00|1709.1|1703.1|1709.9|1703.9|1710.4|1704.4|1709.1|1703.1|4
1585283100000|2020-03-27 04:25:00|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1
1585283700000|2020-03-27 04:35:00|1709.9|1703.9|1709.6|1703.6|1709.9|1703.9|1709.6|1703.6|2
1585284600000|2020-03-27 04:50:00|1709.4|1703.4|1709.1|1703.1|1709.4|1703.4|1709.1|1703.1|2
1585285200000|2020-03-27 05:00:00|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1
1585285500000|2020-03-27 05:05:00|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1
1585286100000|2020-03-27 05:15:00|1708.6|1702.6|1706.4|1700.4|1708.6|1702.6|1705.6|1699.6|14
1585286400000|2020-03-27 05:20:00|1706.6|1700.6|1709.4|1703.4|1709.4|1703.4|1706.6|1700.6|3
1585286700000|2020-03-27 05:25:00|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1709.6|1703.6|1
1585287000000|2020-03-27 05:30:00|1709.4|1703.4|1708.6|1702.6|1709.4|1703.4|1707.1|1701.1|10
1585287300000|2020-03-27 05:35:00|1708.4|1702.4|1703.6|1697.6|1708.6|1702.6|1703.6|1697.6|20
1585287600000|2020-03-27 05:40:00|1703.1|1697.1|1704.4|1698.4|1704.4|1698.4|1703.1|1697.1|4
1585287900000|2020-03-27 05:45:00|1704.1|1698.1|1707.4|1701.4|1707.4|1701.4|1704.1|1698.1|19
1585288200000|2020-03-27 05:50:00|1707.6|1701.6|1706.4|1700.4|1707.9|1701.9|1706.1|1700.1|10
1585288500000|2020-03-27 05:55:00|1706.6|1700.6|1703.1|1697.1|1708.4|1702.4|1703.1|1697.1|23
1585288800000|2020-03-27 06:00:00|1703.4|1697.4|1706.1|1700.1|1706.1|1700.1|1702.6|1696.6|16
1585289100000|2020-03-27 06:05:00|1706.4|1700.4|1708.6|1702.6|1709.1|1703.1|1706.4|1700.4|15
1585289400000|2020-03-27 06:10:00|1708.9|1702.9|1709.6|1703.6|1709.6|1703.6|1708.6|1702.6|16
1585289700000|2020-03-27 06:15:00|1709.9|1703.9|1713.4|1707.4|1713.6|1707.6|1709.9|1703.9|17
1585290000000|2020-03-27 06:20:00|1713.9|1707.9|1715.4|1709.4|1715.9|1709.9|1713.9|1707.9|40
1585290300000|2020-03-27 06:25:00|1715.1|1709.1|1717.1|1711.1|1717.1|1711.1|1714.9|1708.9|28
1585290600000|2020-03-27 06:30:00|1717.4|1711.4|1720.6|1714.6|1722.6|1716.6|1717.4|1711.4|34
1585290900000|2020-03-27 06:35:00|1720.9|1714.9|1721.1|1715.1|1721.6|1715.6|1718.4|1712.4|44
1585291200000|2020-03-27 06:40:00|1721.6|1715.6|1723.1|1717.1|1724.1|1718.1|1720.4|1714.4|46
1585291500000|2020-03-27 06:45:00|1722.6|1716.6|1718.1|1712.1|1722.6|1716.6|1717.6|1711.6|51
1585291800000|2020-03-27 06:50:00|1718.4|1712.4|1720.4|1714.4|1721.9|1715.9|1718.4|1712.4|37
1585292100000|2020-03-27 06:55:00|1720.9|1714.9|1720.4|1714.4|1721.4|1715.4|1718.6|1712.6|45
1585292400000|2020-03-27 07:00:00|1719.6|1713.6|1718.9|1712.9|1719.6|1713.6|1718.6|1712.6|6
1585292700000|2020-03-27 07:05:00|1719.1|1713.1|1720.6|1714.6|1720.6|1714.6|1719.1|1713.1|6
1585293000000|2020-03-27 07:10:00|1720.9|1714.9|1719.6|1713.6|1720.9|1714.9|1719.6|1713.6|5
1585293300000|2020-03-27 07:15:00|1719.4|1713.4|1717.4|1711.4|1719.4|1713.4|1717.4|1711.4|7
1585293600000|2020-03-27 07:20:00|1717.1|1711.1|1717.6|1711.6|1717.6|1711.6|1715.6|1709.6|12
1585293900000|2020-03-27 07:25:00|1717.4|1711.4|1716.1|1710.1|1717.4|1711.4|1715.6|1709.6|10
1585294200000|2020-03-27 07:30:00|1716.4|1710.4|1718.1|1712.1|1718.1|1712.1|1716.4|1710.4|11
1585294500000|2020-03-27 07:35:00|1717.6|1711.6|1718.1|1712.1|1718.1|1712.1|1717.6|1711.6|2
1585294800000|2020-03-27 07:40:00|1718.4|1712.4|1717.4|1711.4|1718.6|1712.6|1717.4|1711.4|6
1585295100000|2020-03-27 07:45:00|1717.6|1711.6|1718.1|1712.1|1718.1|1712.1|1717.4|1711.4|5
1585295400000|2020-03-27 07:50:00|1717.9|1711.9|1719.9|1713.9|1719.9|1713.9|1716.1|1710.1|8
1585295700000|2020-03-27 07:55:00|1719.8|1713.8|1719.8|1713.8|1720.3|1714.3|1719.8|1713.8|4
1585296000000|2020-03-27 08:00:00|1720|1714|1727.5|1721.5|1731.8|1725.8|1720|1714|30
1585296300000|2020-03-27 08:05:00|1727.3|1721.3|1722.5|1716.5|1728.3|1722.3|1720.8|1714.8|26
1585296600000|2020-03-27 08:10:00|1721.8|1715.8|1723.5|1717.5|1723.5|1717.5|1720|1714|24
1585296900000|2020-03-27 08:15:00|1723.3|1717.3|1723.5|1717.5|1724.3|1718.3|1722.8|1716.8|19
1585297200000|2020-03-27 08:20:00|1724|1718|1720|1714|1724.3|1718.3|1720|1714|33
1585297500000|2020-03-27 08:25:00|1719.8|1713.8|1717|1711|1720.5|1714.5|1716.8|1710.8|20
1585297800000|2020-03-27 08:30:00|1717.3|1711.3|1715.5|1709.5|1717.5|1711.5|1715.5|1709.5|15
1585298100000|2020-03-27 08:35:00|1715|1709|1714.3|1708.3|1715|1709|1713.3|1707.3|17
1585298400000|2020-03-27 08:40:00|1714.5|1708.5|1714|1708|1714.5|1708.5|1713.3|1707.3|12
1585298700000|2020-03-27 08:45:00|1714.3|1708.3|1714|1708|1714.8|1708.8|1713.5|1707.5|7
1585299000000|2020-03-27 08:50:00|1714.3|1708.3|1713.8|1707.8|1714.3|1708.3|1713.8|1707.8|3
1585299300000|2020-03-27 08:55:00|1714|1708|1713|1707|1714.3|1708.3|1712|1706|15
1585299600000|2020-03-27 09:00:00|1712.5|1706.5|1711.5|1705.5|1713.3|1707.3|1711.5|1705.5|15
1585299900000|2020-03-27 09:05:00|1711.3|1705.3|1711.3|1705.3|1711.8|1705.8|1710.3|1704.3|13
1585300200000|2020-03-27 09:10:00|1711.5|1705.5|1711|1705|1712.5|1706.5|1710.3|1704.3|13
1585300500000|2020-03-27 09:15:00|1711.3|1705.3|1711.3|1705.3|1712.5|1706.5|1711|1705|19
1585300800000|2020-03-27 09:20:00|1711.5|1705.5|1711.5|1705.5|1711.8|1705.8|1711.5|1705.5|3
1585301100000|2020-03-27 09:25:00|1711.3|1705.3|1710.8|1704.8|1711.3|1705.3|1710|1704|13
1585301400000|2020-03-27 09:30:00|1711|1705|1709.8|1703.8|1711|1705|1709.8|1703.8|6
1585301700000|2020-03-27 09:35:00|1709.5|1703.5|1706.8|1700.8|1709.5|1703.5|1705.8|1699.8|16
1585302000000|2020-03-27 09:40:00|1706.5|1700.5|1706|1700|1706.5|1700.5|1706|1700|3
1585302300000|2020-03-27 09:45:00|1706.3|1700.3|1706.8|1700.8|1707|1701|1706|1700|13
1585302600000|2020-03-27 09:50:00|1708.3|1702.3|1711.5|1705.5|1712|1706|1708.3|1702.3|17
1585302900000|2020-03-27 09:55:00|1711.8|1705.8|1701.8|1695.8|1712|1706|1701.5|1695.5|31
1585303200000|2020-03-27 10:00:00|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1698.8|1692.8|15
1585303500000|2020-03-27 10:05:00|1701.8|1695.8|1699.8|1693.8|1701.8|1695.8|1699.5|1693.5|5
1585303800000|2020-03-27 10:10:00|1699.5|1693.5|1699.8|1693.8|1699.8|1693.8|1697.3|1691.3|16
1585304100000|2020-03-27 10:15:00|1700.3|1694.3|1701.8|1695.8|1702.3|1696.3|1700.3|1694.3|11
1585304400000|2020-03-27 10:20:00|1701.5|1695.5|1701.3|1695.3|1701.8|1695.8|1701.3|1695.3|5
1585304700000|2020-03-27 10:25:00|1701|1695|1702.3|1696.3|1702.3|1696.3|1700.3|1694.3|14
1585305000000|2020-03-27 10:30:00|1702.5|1696.5|1706.5|1700.5|1707|1701|1702|1696|16
1585305300000|2020-03-27 10:35:00|1705.6|1699.6|1703.5|1697.5|1706|1700|1702.5|1696.5|10
1585305600000|2020-03-27 10:40:00|1703.8|1697.8|1704|1698|1706|1700|1703.5|1697.5|9
1585305900000|2020-03-27 10:45:00|1704.3|1698.3|1712|1706|1712.8|1706.8|1702.8|1696.8|26
1585306200000|2020-03-27 10:50:00|1710.8|1704.8|1706.3|1700.3|1710.8|1704.8|1706|1700|14
1585306500000|2020-03-27 10:55:00|1707|1701|1703|1697|1707.3|1701.3|1703|1697|10
1585306800000|2020-03-27 11:00:00|1703.3|1697.3|1703.5|1697.5|1703.5|1697.5|1703|1697|3
1585307100000|2020-03-27 11:05:00|1703.8|1697.8|1706.3|1700.3|1706.3|1700.3|1703.8|1697.8|8
1585307400000|2020-03-27 11:10:00|1707|1701|1712.5|1706.5|1712.8|1706.8|1707|1701|12
1585307700000|2020-03-27 11:15:00|1712.8|1706.8|1710.3|1704.3|1715.8|1709.8|1710.3|1704.3|19
1585308000000|2020-03-27 11:20:00|1711|1705|1712.8|1706.8|1712.8|1706.8|1711|1705|5
1585308300000|2020-03-27 11:25:00|1712.5|1706.5|1712.3|1706.3|1712.5|1706.5|1712.3|1706.3|2
1585308600000|2020-03-27 11:30:00|1712|1706|1710.8|1704.8|1714|1708|1710.8|1704.8|14
1585308900000|2020-03-27 11:35:00|1711|1705|1711|1705|1712.8|1706.8|1710.8|1704.8|9
1585309200000|2020-03-27 11:40:00|1712.5|1706.5|1715.3|1709.3|1715.3|1709.3|1711.8|1705.8|10
1585309500000|2020-03-27 11:45:00|1715|1709|1713|1707|1715|1709|1713|1707|4
1585309800000|2020-03-27 11:50:00|1712.5|1706.5|1712.8|1706.8|1714.5|1708.5|1712.5|1706.5|10
1585310100000|2020-03-27 11:55:00|1712.5|1706.5|1711.5|1705.5|1712.5|1706.5|1711.3|1705.3|11
1585310400000|2020-03-27 12:00:00|1711.3|1705.3|1705.8|1699.8|1712|1706|1705.8|1699.8|14
1585310700000|2020-03-27 12:05:00|1704.3|1698.3|1699.5|1693.5|1704.8|1698.8|1699.5|1693.5|10
1585311000000|2020-03-27 12:10:00|1699|1693|1698.5|1692.5|1699.8|1693.8|1698.3|1692.3|14
1585311300000|2020-03-27 12:15:00|1698.3|1692.3|1699.5|1693.5|1700|1694|1698.3|1692.3|12
1585311600000|2020-03-27 12:20:00|1699.8|1693.8|1706.3|1700.3|1707.3|1701.3|1699|1693|31
1585311900000|2020-03-27 12:25:00|1706.8|1700.8|1708|1702|1709.5|1703.5|1706.8|1700.8|16
1585312200000|2020-03-27 12:30:00|1707.8|1701.8|1708.3|1702.3|1708.3|1702.3|1706.5|1700.5|9
1585312500000|2020-03-27 12:35:00|1708|1702|1707.5|1701.5|1708.5|1702.5|1707.3|1701.3|8
1585312800000|2020-03-27 12:40:00|1707.3|1701.3|1699|1693|1707.3|1701.3|1698|1692|22
1585313100000|2020-03-27 12:45:00|1699.5|1693.5|1702|1696|1703|1697|1699.5|1693.5|31
1585313400000|2020-03-27 12:50:00|1701.8|1695.8|1704.5|1698.5|1704.5|1698.5|1700.3|1694.3|11
1585313700000|2020-03-27 12:55:00|1704.8|1698.8|1709|1703|1709.3|1703.3|1704.3|1698.3|18
1585314000000|2020-03-27 13:00:00|1709.3|1703.3|1708.3|1702.3|1709.3|1703.3|1708|1702|12
1585314300000|2020-03-27 13:05:00|1708.5|1702.5|1716|1710|1716|1710|1708.5|1702.5|22
1585314600000|2020-03-27 13:10:00|1715.3|1709.3|1713.5|1707.5|1715.3|1709.3|1713.3|1707.3|15
1585314900000|2020-03-27 13:15:00|1714|1708|1718.5|1712.5|1718.5|1712.5|1714|1708|25
1585315200000|2020-03-27 13:20:00|1718.3|1712.3|1717.8|1711.8|1718.5|1712.5|1716.3|1710.3|16
1585315500000|2020-03-27 13:25:00|1717.5|1711.5|1717.5|1711.5|1717.5|1711.5|1717|1711|4
1585315800000|2020-03-27 13:30:00|1717.3|1711.3|1714.8|1708.8|1718|1712|1714.8|1708.8|14
1585316100000|2020-03-27 13:35:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1714.8|1708.8|3
1585316400000|2020-03-27 13:40:00|1715.5|1709.5|1718|1712|1718.8|1712.8|1715|1709|45
1585316700000|2020-03-27 13:45:00|1718.3|1712.3|1721.5|1715.5|1722.3|1716.3|1718|1712|53
1585317000000|2020-03-27 13:50:00|1721.8|1715.8|1720.8|1714.8|1722.3|1716.3|1719.5|1713.5|39
1585317300000|2020-03-27 13:55:00|1721.3|1715.3|1727|1721|1727.5|1721.5|1721.3|1715.3|34
1585317600000|2020-03-27 14:00:00|1727.5|1721.5|1727.8|1721.8|1730.5|1724.5|1727|1721|33
1585317900000|2020-03-27 14:05:00|1727.5|1721.5|1727.8|1721.8|1728|1722|1723.8|1717.8|28
1585318200000|2020-03-27 14:10:00|1730|1724|1730|1724|1731.3|1725.3|1728.8|1722.8|27
1585318500000|2020-03-27 14:15:00|1729.8|1723.8|1728.5|1722.5|1730|1724|1726.5|1720.5|36
1585318800000|2020-03-27 14:20:00|1728.8|1722.8|1727.3|1721.3|1730.5|1724.5|1727|1721|30
1585319100000|2020-03-27 14:25:00|1727.5|1721.5|1732|1726|1732.5|1726.5|1727.5|1721.5|34
1585319400000|2020-03-27 14:30:00|1732.5|1726.5|1732.5|1726.5|1736.3|1730.3|1732.5|1726.5|43
1585319700000|2020-03-27 14:35:00|1732.8|1726.8|1732|1726|1733.8|1727.8|1731.5|1725.5|32
1585320000000|2020-03-27 14:40:00|1732.3|1726.3|1733.5|1727.5|1733.8|1727.8|1732.3|1726.3|45
1585320300000|2020-03-27 14:45:00|1733.8|1727.8|1733|1727|1736.8|1730.8|1732.5|1726.5|48
1585320600000|2020-03-27 14:50:00|1733.3|1727.3|1734|1728|1734|1728|1732.5|1726.5|29
1585320900000|2020-03-27 14:55:00|1733.8|1727.8|1735.8|1729.8|1737.3|1731.3|1733.3|1727.3|53
1585321200000|2020-03-27 15:00:00|1736|1730|1728.8|1722.8|1737|1731|1728.3|1722.3|32
1585321500000|2020-03-27 15:05:00|1728.5|1722.5|1731.5|1725.5|1733|1727|1728.5|1722.5|37
1585321800000|2020-03-27 15:10:00|1731.3|1725.3|1730.5|1724.5|1735|1729|1730.3|1724.3|54
1585322100000|2020-03-27 15:15:00|1730|1724|1726.8|1720.8|1731.6|1725.6|1726.5|1720.5|34
1585322400000|2020-03-27 15:20:00|1726.5|1720.5|1728.3|1722.3|1729|1723|1723.8|1717.8|37
1585322700000|2020-03-27 15:25:00|1729|1723|1725.3|1719.3|1729|1723|1725.3|1719.3|21
1585323000000|2020-03-27 15:30:00|1725|1719|1721|1715|1725|1719|1721|1715|28
1585323300000|2020-03-27 15:35:00|1721.3|1715.3|1720.5|1714.5|1721.5|1715.5|1719.8|1713.8|21
1585323600000|2020-03-27 15:40:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1719.5|1713.5|8
1585323900000|2020-03-27 15:45:00|1720|1714|1720|1714|1720.8|1714.8|1717.3|1711.3|40
1585324200000|2020-03-27 15:50:00|1720.3|1714.3|1718.8|1712.8|1720.8|1714.8|1717.8|1711.8|23
1585324500000|2020-03-27 15:55:00|1719|1713|1725|1719|1725.8|1719.8|1719|1713|38
1585324800000|2020-03-27 16:00:00|1725.3|1719.3|1727.8|1721.8|1728.5|1722.5|1725|1719|30
1585325100000|2020-03-27 16:05:00|1728|1722|1727.5|1721.5|1728.8|1722.8|1727.3|1721.3|24
1585325400000|2020-03-27 16:10:00|1727.8|1721.8|1732.3|1726.3|1732.3|1726.3|1727.3|1721.3|40
1585325700000|2020-03-27 16:15:00|1731.8|1725.8|1706.4|1700.4|1731.8|1725.8|1698|1692|144
1585326000000|2020-03-27 16:20:00|1706.8|1700.8|1706.8|1700.8|1707|1701|1705.5|1699.5|10
1585326300000|2020-03-27 16:25:00|1705.8|1699.8|1707.8|1701.8|1707.8|1701.8|1705.8|1699.8|14
1585326600000|2020-03-27 16:30:00|1707.3|1701.3|1701|1695|1708.8|1702.8|1700.3|1694.3|25
1585326900000|2020-03-27 16:35:00|1700.8|1694.8|1706|1700|1706.3|1700.3|1698.8|1692.8|19
1585327200000|2020-03-27 16:40:00|1705.5|1699.5|1702|1696|1705.5|1699.5|1701.3|1695.3|12
1585327500000|2020-03-27 16:45:00|1703|1697|1703.3|1697.3|1703.8|1697.8|1703|1697|5
1585327800000|2020-03-27 16:50:00|1704.3|1698.3|1703|1697|1704.3|1698.3|1703|1697|2
1585328100000|2020-03-27 16:55:00|1703.3|1697.3|1703.9|1697.9|1704.4|1698.4|1703.1|1697.1|16
1585328400000|2020-03-27 17:00:00|1703.1|1697.1|1703|1697|1704.1|1698.1|1702.1|1696.1|34
1585328700000|2020-03-27 17:05:00|1702.6|1696.6|1701.6|1695.6|1702.6|1696.6|1701.4|1695.4|4
1585329000000|2020-03-27 17:10:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1700.9|1694.9|5
1585329300000|2020-03-27 17:15:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1585329900000|2020-03-27 17:25:00|1702.6|1696.6|1703.4|1697.4|1704.9|1698.9|1702.6|1696.6|45
1585330500000|2020-03-27 17:35:00|1703.1|1697.1|1698.9|1692.9|1703.1|1697.1|1698.6|1692.6|8
1585330800000|2020-03-27 17:40:00|1699.1|1693.1|1700.1|1694.1|1700.1|1694.1|1699.1|1693.1|3
1585331100000|2020-03-27 17:45:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.6|1693.6|3
1585331700000|2020-03-27 17:55:00|1699.4|1693.4|1699.9|1693.9|1699.9|1693.9|1699.4|1693.4|2
1585526400000|2020-03-30 00:00:00|1696|1684.8|1671.6|1665.6|1696|1684.8|1671.6|1665.6|5
1585526700000|2020-03-30 00:05:00|1671.9|1665.9|1671.9|1665.9|1672.9|1666.9|1671.1|1665.1|17
1585527000000|2020-03-30 00:10:00|1672.6|1666.6|1670.9|1664.9|1673.4|1667.4|1670.4|1664.4|16
1585527300000|2020-03-30 00:15:00|1671.1|1665.1|1672.1|1666.1|1672.1|1666.1|1671.1|1665.1|4
1585527600000|2020-03-30 00:20:00|1671.9|1665.9|1671.6|1665.6|1672.1|1666.1|1669.6|1663.6|14
1585527900000|2020-03-30 00:25:00|1671.4|1665.4|1672.4|1666.4|1672.4|1666.4|1671.4|1665.4|4
1585528200000|2020-03-30 00:30:00|1673.6|1667.6|1675.6|1669.6|1675.6|1669.6|1673.6|1667.6|4
1585528500000|2020-03-30 00:35:00|1675.9|1669.9|1676.6|1670.6|1680.4|1674.4|1675.9|1669.9|32
1585528800000|2020-03-30 00:40:00|1676.4|1670.4|1676.9|1670.9|1676.9|1670.9|1675.9|1669.9|7
1585529100000|2020-03-30 00:45:00|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1
1585529400000|2020-03-30 00:50:00|1675.6|1669.6|1675.1|1669.1|1675.6|1669.6|1675.1|1669.1|2
1585529700000|2020-03-30 00:55:00|1675.4|1669.4|1676.9|1670.9|1679.1|1673.1|1675.4|1669.4|24
1585530000000|2020-03-30 01:00:00|1677.4|1671.4|1671.6|1665.6|1677.4|1671.4|1668.9|1662.9|76
1585530300000|2020-03-30 01:05:00|1670.9|1664.9|1674.1|1668.1|1676.6|1670.6|1667.9|1661.9|69
1585530600000|2020-03-30 01:10:00|1673.9|1667.9|1672.9|1666.9|1673.9|1667.9|1671.1|1665.1|17
1585530900000|2020-03-30 01:15:00|1673.1|1667.1|1671.4|1665.4|1675.6|1669.6|1671.4|1665.4|33
1585531200000|2020-03-30 01:20:00|1671.6|1665.6|1676.6|1670.6|1679.4|1673.4|1671.6|1665.6|28
1585531500000|2020-03-30 01:25:00|1677.8|1671.8|1681.1|1675.1|1681.1|1675.1|1677.8|1671.8|52
1585531800000|2020-03-30 01:30:00|1681.4|1675.4|1681.4|1675.4|1682.1|1676.1|1680.9|1674.9|10
1585532100000|2020-03-30 01:35:00|1681.1|1675.1|1680.4|1674.4|1681.1|1675.1|1680.4|1674.4|5
1585532400000|2020-03-30 01:40:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1680.4|1674.4|2
1585532700000|2020-03-30 01:45:00|1680.6|1674.6|1678.4|1672.4|1681.4|1675.4|1678.4|1672.4|18
1585533000000|2020-03-30 01:50:00|1678.1|1672.1|1677.4|1671.4|1679.6|1673.6|1677.1|1671.1|25
1585533300000|2020-03-30 01:55:00|1678.6|1672.6|1679.4|1673.4|1679.6|1673.6|1678.6|1672.6|3
1585533600000|2020-03-30 02:00:00|1679.6|1673.6|1679.9|1673.9|1679.9|1673.9|1679.6|1673.6|4
1585533900000|2020-03-30 02:05:00|1680.1|1674.1|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|5
1585535100000|2020-03-30 02:25:00|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1
1585535400000|2020-03-30 02:30:00|1680.6|1674.6|1680.4|1674.4|1681.4|1675.4|1680.4|1674.4|10
1585535700000|2020-03-30 02:35:00|1680.6|1674.6|1684.4|1678.4|1684.4|1678.4|1680.4|1674.4|14
1585536000000|2020-03-30 02:40:00|1684.6|1678.6|1685.6|1679.6|1685.6|1679.6|1684.4|1678.4|13
1585536300000|2020-03-30 02:45:00|1687.1|1681.1|1688.4|1682.4|1690.1|1684.1|1687.1|1681.1|32
1585536600000|2020-03-30 02:50:00|1688.6|1682.6|1689.1|1683.1|1689.6|1683.6|1688.1|1682.1|12
1585536900000|2020-03-30 02:55:00|1688.6|1682.6|1688.1|1682.1|1689.6|1683.6|1688.1|1682.1|57
1585537200000|2020-03-30 03:00:00|1688.6|1682.6|1685.9|1679.9|1690.1|1684.1|1685.9|1679.9|24
1585537500000|2020-03-30 03:05:00|1686.1|1680.1|1689.6|1683.6|1689.6|1683.6|1686.1|1680.1|71
1585537800000|2020-03-30 03:10:00|1689.9|1683.9|1690.6|1684.6|1690.9|1684.9|1689.9|1683.9|14
1585538100000|2020-03-30 03:15:00|1690.4|1684.4|1691.1|1685.1|1691.4|1685.4|1689.6|1683.6|13
1585538400000|2020-03-30 03:20:00|1691.4|1685.4|1690.1|1684.1|1691.6|1685.6|1690.1|1684.1|14
1585538700000|2020-03-30 03:25:00|1690.4|1684.4|1691.6|1685.6|1691.9|1685.9|1690.4|1684.4|4
1585539000000|2020-03-30 03:30:00|1691.9|1685.9|1689.6|1683.6|1691.9|1685.9|1689.4|1683.4|35
1585541100000|2020-03-30 04:05:00|1689.4|1683.4|1690.4|1684.4|1690.4|1684.4|1689.4|1683.4|5
1585541700000|2020-03-30 04:15:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1
1585542900000|2020-03-30 04:35:00|1689.9|1683.9|1689.6|1683.6|1689.9|1683.9|1689.6|1683.6|2
1585544100000|2020-03-30 04:55:00|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1
1585544400000|2020-03-30 05:00:00|1689.6|1683.6|1688.6|1682.6|1689.6|1683.6|1688.4|1682.4|6
1585544700000|2020-03-30 05:05:00|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1
1585545000000|2020-03-30 05:10:00|1688.9|1682.9|1689.4|1683.4|1689.6|1683.6|1688.9|1682.9|5
1585545300000|2020-03-30 05:15:00|1689.6|1683.6|1690.1|1684.1|1690.1|1684.1|1689.6|1683.6|3
1585545600000|2020-03-30 05:20:00|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1
1585545900000|2020-03-30 05:25:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1
1585546200000|2020-03-30 05:30:00|1690.4|1684.4|1694.4|1688.4|1694.6|1688.6|1690.4|1684.4|19
1585546500000|2020-03-30 05:35:00|1694.9|1688.9|1695.1|1689.1|1695.4|1689.4|1694.9|1688.9|9
1585546800000|2020-03-30 05:40:00|1695.4|1689.4|1695.9|1689.9|1695.9|1689.9|1694.9|1688.9|7
1585547100000|2020-03-30 05:45:00|1696.1|1690.1|1700.1|1694.1|1700.6|1694.6|1695.9|1689.9|48
1585547400000|2020-03-30 05:50:00|1700.4|1694.4|1700.6|1694.6|1700.9|1694.9|1699.9|1693.9|9
1585547700000|2020-03-30 05:55:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|3
1585548000000|2020-03-30 06:00:00|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1
1585548300000|2020-03-30 06:05:00|1700.6|1694.6|1700.9|1694.9|1701.6|1695.6|1700.6|1694.6|7
1585548600000|2020-03-30 06:10:00|1700.6|1694.6|1699.4|1693.4|1700.9|1694.9|1699.1|1693.1|13
1585548900000|2020-03-30 06:15:00|1699.1|1693.1|1699.6|1693.6|1700.9|1694.9|1699.1|1693.1|7
1585549200000|2020-03-30 06:20:00|1699.4|1693.4|1699.4|1693.4|1699.9|1693.9|1697.6|1691.6|16
1585549500000|2020-03-30 06:25:00|1698.4|1692.4|1698.1|1692.1|1698.4|1692.4|1696.1|1690.1|14
1585549800000|2020-03-30 06:30:00|1698.4|1692.4|1699.4|1693.4|1699.9|1693.9|1698.1|1692.1|14
1585550100000|2020-03-30 06:35:00|1699.1|1693.1|1694.6|1688.6|1699.6|1693.6|1694.6|1688.6|14
1585550400000|2020-03-30 06:40:00|1693.8|1687.8|1692.4|1686.4|1694.9|1688.9|1692.1|1686.1|24
1585550700000|2020-03-30 06:45:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.6|1685.6|7
1585551000000|2020-03-30 06:50:00|1692.1|1686.1|1689.6|1683.6|1692.1|1686.1|1687.9|1681.9|22
1585551300000|2020-03-30 06:55:00|1689.8|1683.8|1688.5|1682.5|1692.3|1686.3|1684|1678|41
1585551600000|2020-03-30 07:00:00|1688.3|1682.3|1688.8|1682.8|1691.8|1685.8|1687.1|1681.1|45
1585551900000|2020-03-30 07:05:00|1688.5|1682.5|1683.8|1677.8|1688.5|1682.5|1681.8|1675.8|36
1585552200000|2020-03-30 07:10:00|1684|1678|1679.8|1673.8|1684.3|1678.3|1678.8|1672.8|19
1585552500000|2020-03-30 07:15:00|1679.3|1673.3|1679.5|1673.5|1679.8|1673.8|1676.5|1670.5|11
1585552800000|2020-03-30 07:20:00|1680.3|1674.3|1681.8|1675.8|1682.5|1676.5|1680.3|1674.3|9
1585553100000|2020-03-30 07:25:00|1681.5|1675.5|1681.5|1675.5|1682.5|1676.5|1676.8|1670.8|49
1585553400000|2020-03-30 07:30:00|1681.3|1675.3|1685|1679|1685|1679|1681|1675|7
1585553700000|2020-03-30 07:35:00|1684.8|1678.8|1684.8|1678.8|1684.8|1678.8|1684.8|1678.8|1
1585554000000|2020-03-30 07:40:00|1685|1679|1685.3|1679.3|1685.3|1679.3|1684.3|1678.3|8
1585554300000|2020-03-30 07:45:00|1686|1680|1687.8|1681.8|1687.8|1681.8|1686|1680|6
1585554600000|2020-03-30 07:50:00|1687.5|1681.5|1687.5|1681.5|1687.5|1681.5|1687.5|1681.5|1
1585554900000|2020-03-30 07:55:00|1687|1681|1687.8|1681.8|1687.8|1681.8|1687|1681|5
1585555200000|2020-03-30 08:00:00|1688.5|1682.5|1691.3|1685.3|1691.3|1685.3|1688.5|1682.5|8
1585555500000|2020-03-30 08:05:00|1692|1686|1690|1684|1693|1687|1689.3|1683.3|14
1585555800000|2020-03-30 08:10:00|1690.5|1684.5|1692.8|1686.8|1693|1687|1690.5|1684.5|16
1585556100000|2020-03-30 08:15:00|1693.3|1687.3|1692.5|1686.5|1693.5|1687.5|1691|1685|19
1585556400000|2020-03-30 08:20:00|1691.3|1685.3|1693.5|1687.5|1693.8|1687.8|1691.3|1685.3|10
1585556700000|2020-03-30 08:25:00|1694.5|1688.5|1696|1690|1696|1690|1694.3|1688.3|5
1585557000000|2020-03-30 08:30:00|1695.8|1689.8|1691.3|1685.3|1695.8|1689.8|1691.3|1685.3|22
1585557300000|2020-03-30 08:35:00|1691.5|1685.5|1688.5|1682.5|1691.8|1685.8|1687.5|1681.5|17
1585557600000|2020-03-30 08:40:00|1688.3|1682.3|1686.8|1680.8|1688.3|1682.3|1683.8|1677.8|21
1585557900000|2020-03-30 08:45:00|1687|1681|1689.3|1683.3|1689.3|1683.3|1686.3|1680.3|13
1585558200000|2020-03-30 08:50:00|1689.8|1683.8|1690.5|1684.5|1692.9|1686.9|1689|1683|28
1585558500000|2020-03-30 08:55:00|1690.8|1684.8|1686.3|1680.3|1690.8|1684.8|1685.5|1679.5|25
1585558800000|2020-03-30 09:00:00|1686.5|1680.5|1688.3|1682.3|1688.3|1682.3|1686|1680|6
1585559100000|2020-03-30 09:05:00|1689|1683|1690|1684|1690|1684|1687.8|1681.8|17
1585559400000|2020-03-30 09:10:00|1689.5|1683.5|1689.5|1683.5|1690|1684|1688.5|1682.5|13
1585559700000|2020-03-30 09:15:00|1689.3|1683.3|1687.3|1681.3|1689.3|1683.3|1686.3|1680.3|21
1585560000000|2020-03-30 09:20:00|1687|1681|1690.8|1684.8|1690.8|1684.8|1686|1680|15
1585560300000|2020-03-30 09:25:00|1691.3|1685.3|1693.5|1687.5|1694|1688|1691.3|1685.3|13
1585560600000|2020-03-30 09:30:00|1693.3|1687.3|1692|1686|1694.3|1688.3|1692|1686|20
1585560900000|2020-03-30 09:35:00|1691.8|1685.8|1690.8|1684.8|1691.8|1685.8|1688|1682|28
1585561200000|2020-03-30 09:40:00|1691|1685|1690.8|1684.8|1691.3|1685.3|1690.5|1684.5|11
1585561500000|2020-03-30 09:45:00|1691|1685|1693.8|1687.8|1694.3|1688.3|1690.3|1684.3|19
1585561800000|2020-03-30 09:50:00|1693.5|1687.5|1695.8|1689.8|1696.3|1690.3|1693|1687|10
1585562100000|2020-03-30 09:55:00|1696.3|1690.3|1692.5|1686.5|1696.3|1690.3|1691.5|1685.5|18
1585562700000|2020-03-30 10:05:00|1692.3|1686.3|1695.5|1689.5|1695.5|1689.5|1692|1686|13
1585563000000|2020-03-30 10:10:00|1695.3|1689.3|1698.3|1692.3|1698.5|1692.5|1695|1689|13
1585563300000|2020-03-30 10:15:00|1698.5|1692.5|1698|1692|1698.8|1692.8|1697.5|1691.5|14
1585563900000|2020-03-30 10:25:00|1697.8|1691.8|1698.3|1692.3|1698.3|1692.3|1697.5|1691.5|4
1585564200000|2020-03-30 10:30:00|1698.8|1692.8|1697.3|1691.3|1699.3|1693.3|1696.8|1690.8|21
1585564500000|2020-03-30 10:35:00|1697|1691|1695.5|1689.5|1697.3|1691.3|1695.3|1689.3|22
1585564800000|2020-03-30 10:40:00|1695.8|1689.8|1695.5|1689.5|1696.3|1690.3|1694.8|1688.8|14
1585565100000|2020-03-30 10:45:00|1695.8|1689.8|1695.5|1689.5|1696|1690|1695.5|1689.5|8
1585565400000|2020-03-30 10:50:00|1695.8|1689.8|1696|1690|1696|1690|1695.8|1689.8|2
1585565700000|2020-03-30 10:55:00|1695.8|1689.8|1696|1690|1696|1690|1695.5|1689.5|4
1585566000000|2020-03-30 11:00:00|1695.8|1689.8|1697.5|1691.5|1697.5|1691.5|1695.3|1689.3|15
1585566300000|2020-03-30 11:05:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1696.8|1690.8|13
1585566600000|2020-03-30 11:10:00|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1
1585566900000|2020-03-30 11:15:00|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1
1585567200000|2020-03-30 11:20:00|1697.8|1691.8|1698|1692|1698|1692|1697.8|1691.8|2
1585567500000|2020-03-30 11:25:00|1698.3|1692.3|1698.3|1692.3|1699.3|1693.3|1698.3|1692.3|11
1585567800000|2020-03-30 11:30:00|1698.5|1692.5|1701.3|1695.3|1701.3|1695.3|1698.5|1692.5|10
1585568100000|2020-03-30 11:35:00|1701|1695|1704|1698|1704.5|1698.5|1701|1695|13
1585568400000|2020-03-30 11:40:00|1703.8|1697.8|1703.3|1697.3|1703.8|1697.8|1703.3|1697.3|5
1585568700000|2020-03-30 11:45:00|1703.5|1697.5|1704|1698|1705.5|1699.5|1703.3|1697.3|14
1585569000000|2020-03-30 11:50:00|1704.3|1698.3|1699.5|1693.5|1704.3|1698.3|1698|1692|38
1585569300000|2020-03-30 11:55:00|1699.8|1693.8|1702.3|1696.3|1703.3|1697.3|1699.8|1693.8|18
1585569600000|2020-03-30 12:00:00|1702.8|1696.8|1704.3|1698.3|1706|1700|1702.5|1696.5|42
1585569900000|2020-03-30 12:05:00|1704.5|1698.5|1706|1700|1706|1700|1703.3|1697.3|43
1585570200000|2020-03-30 12:10:00|1705.8|1699.8|1704.5|1698.5|1706|1700|1704.5|1698.5|9
1585570500000|2020-03-30 12:15:00|1704.8|1698.8|1702.3|1696.3|1705|1699|1700.8|1694.8|13
1585570800000|2020-03-30 12:20:00|1702|1696|1702.5|1696.5|1702.5|1696.5|1702|1696|2
1585571100000|2020-03-30 12:25:00|1702.8|1696.8|1705.3|1699.3|1706.5|1700.5|1702.8|1696.8|10
1585571400000|2020-03-30 12:30:00|1705.5|1699.5|1704|1698|1705.5|1699.5|1703.5|1697.5|11
1585571700000|2020-03-30 12:35:00|1703.8|1697.8|1704|1698|1704|1698|1703.8|1697.8|2
1585572000000|2020-03-30 12:40:00|1703.5|1697.5|1704|1698|1704|1698|1703|1697|9
1585572300000|2020-03-30 12:45:00|1703.8|1697.8|1704|1698|1704.8|1698.8|1703.5|1697.5|6
1585572600000|2020-03-30 12:50:00|1704.9|1698.9|1708.3|1702.3|1708.3|1702.3|1704.9|1698.9|8
1585572900000|2020-03-30 12:55:00|1708|1702|1711|1705|1711.5|1705.5|1706.5|1700.5|22
1585573200000|2020-03-30 13:00:00|1711.3|1705.3|1710.3|1704.3|1711.5|1705.5|1710.3|1704.3|12
1585573500000|2020-03-30 13:05:00|1710.5|1704.5|1710.8|1704.8|1710.8|1704.8|1710.3|1704.3|5
1585573800000|2020-03-30 13:10:00|1710.5|1704.5|1710|1704|1710.5|1704.5|1709.3|1703.3|15
1585574100000|2020-03-30 13:15:00|1709.8|1703.8|1715.3|1709.3|1715.3|1709.3|1709.3|1703.3|17
1585574400000|2020-03-30 13:20:00|1715|1709|1712.5|1706.5|1715.5|1709.5|1712.5|1706.5|26
1585574700000|2020-03-30 13:25:00|1711.8|1705.8|1713.8|1707.8|1714|1708|1711.8|1705.8|12
1585575000000|2020-03-30 13:30:00|1713.5|1707.5|1710.5|1704.5|1714.5|1708.5|1710.5|1704.5|14
1585575300000|2020-03-30 13:35:00|1710.8|1704.8|1709.5|1703.5|1713|1707|1709.5|1703.5|18
1585575600000|2020-03-30 13:40:00|1709.8|1703.8|1708.8|1702.8|1709.8|1703.8|1708.8|1702.8|5
1585575900000|2020-03-30 13:45:00|1709.8|1703.8|1708.5|1702.5|1710|1704|1708.5|1702.5|11
1585576200000|2020-03-30 13:50:00|1708.3|1702.3|1708.8|1702.8|1710|1704|1708.3|1702.3|10
1585576500000|2020-03-30 13:55:00|1708.5|1702.5|1709|1703|1709.3|1703.3|1708.5|1702.5|4
1585576800000|2020-03-30 14:00:00|1708.8|1702.8|1709.3|1703.3|1709.3|1703.3|1707.5|1701.5|7
1585577100000|2020-03-30 14:05:00|1709.5|1703.5|1710.5|1704.5|1712.5|1706.5|1709.5|1703.5|10
1585577400000|2020-03-30 14:10:00|1710.3|1704.3|1710.5|1704.5|1710.5|1704.5|1709|1703|11
1585577700000|2020-03-30 14:15:00|1712.1|1706.1|1714.8|1708.8|1715.3|1709.3|1712.1|1706.1|20
1585578000000|2020-03-30 14:20:00|1715|1709|1704.8|1698.8|1716.5|1710.5|1704|1698|38
1585578300000|2020-03-30 14:25:00|1705.5|1699.5|1703.3|1697.3|1705.5|1699.5|1701.5|1695.5|24
1585578600000|2020-03-30 14:30:00|1703.8|1697.8|1704.8|1698.8|1705.5|1699.5|1699.5|1693.5|26
1585578900000|2020-03-30 14:35:00|1705.8|1699.8|1711.5|1705.5|1715.5|1709.5|1705.8|1699.8|36
1585579200000|2020-03-30 14:40:00|1713|1707|1710.8|1704.8|1713.5|1707.5|1704.3|1698.3|44
1585579500000|2020-03-30 14:45:00|1710.5|1704.5|1714.5|1708.5|1714.5|1708.5|1710.3|1704.3|17
1585579800000|2020-03-30 14:50:00|1714.8|1708.8|1715.5|1709.5|1716|1710|1712|1706|23
1585580100000|2020-03-30 14:55:00|1715.8|1709.8|1710.5|1704.5|1716|1710|1706.8|1700.8|48
1585580400000|2020-03-30 15:00:00|1711|1705|1709.5|1703.5|1712.5|1706.5|1707.8|1701.8|29
1585580700000|2020-03-30 15:05:00|1709.8|1703.8|1716.5|1710.5|1716.8|1710.8|1709.8|1703.8|35
1585581000000|2020-03-30 15:10:00|1716.8|1710.8|1713.8|1707.8|1717.8|1711.8|1713.3|1707.3|40
1585581300000|2020-03-30 15:15:00|1714|1708|1706.4|1700.4|1716|1710|1701.5|1695.5|190
1585581600000|2020-03-30 15:20:00|1706.3|1700.3|1710|1704|1710.3|1704.3|1705.9|1699.9|22
1585581900000|2020-03-30 15:25:00|1710.3|1704.3|1707.8|1701.8|1710.3|1704.3|1707|1701|14
1585582200000|2020-03-30 15:30:00|1707.5|1701.5|1708.5|1702.5|1710|1704|1706|1700|29
1585582500000|2020-03-30 15:35:00|1708.3|1702.3|1702.5|1696.5|1708.5|1702.5|1702|1696|35
1585582800000|2020-03-30 15:40:00|1702.8|1696.8|1703|1697|1703.5|1697.5|1701.5|1695.5|16
1585583100000|2020-03-30 15:45:00|1703.3|1697.3|1705.5|1699.5|1705.5|1699.5|1703.3|1697.3|7
1585583700000|2020-03-30 15:55:00|1706|1700|1707.5|1701.5|1708|1702|1705.3|1699.3|17
1585584300000|2020-03-30 16:05:00|1708|1702|1708.3|1702.3|1708.3|1702.3|1707.8|1701.8|3
1585584900000|2020-03-30 16:15:00|1708|1702|1708|1702|1708|1702|1708|1702|1
1585585200000|2020-03-30 16:20:00|1707.8|1701.8|1708.8|1702.8|1709.5|1703.5|1707.8|1701.8|15
1585585500000|2020-03-30 16:25:00|1709.3|1703.3|1705.5|1699.5|1709.5|1703.5|1705.5|1699.5|10
1585585800000|2020-03-30 16:30:00|1705.3|1699.3|1704.5|1698.5|1705.3|1699.3|1704.3|1698.3|4
1585586400000|2020-03-30 16:40:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|4
1585586700000|2020-03-30 16:45:00|1705|1699|1705.3|1699.3|1705.8|1699.8|1705|1699|4
1585587300000|2020-03-30 16:55:00|1705.1|1699.1|1706.6|1700.6|1706.6|1700.6|1705.1|1699.1|7
1585612800000|2020-03-31 00:00:00|1710.1|1704.1|1708.9|1702.9|1710.1|1704.1|1708.6|1702.6|7
1585613100000|2020-03-31 00:05:00|1709.1|1703.1|1710.6|1704.6|1710.6|1704.6|1708.9|1702.9|6
1585613400000|2020-03-31 00:10:00|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1
1585613700000|2020-03-31 00:15:00|1711.1|1705.1|1711.6|1705.6|1712.9|1706.9|1710.1|1704.1|55
1585614000000|2020-03-31 00:20:00|1711.9|1705.9|1713.6|1707.6|1713.9|1707.9|1711.1|1705.1|45
1585614300000|2020-03-31 00:25:00|1713.4|1707.4|1712.4|1706.4|1713.6|1707.6|1712.4|1706.4|20
1585614600000|2020-03-31 00:30:00|1712.1|1706.1|1712.1|1706.1|1712.6|1706.6|1711.9|1705.9|7
1585614900000|2020-03-31 00:35:00|1711.6|1705.6|1712.4|1706.4|1712.9|1706.9|1711.6|1705.6|6
1585615500000|2020-03-31 00:45:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1585615800000|2020-03-31 00:50:00|1712.4|1706.4|1711.6|1705.6|1712.4|1706.4|1710.4|1704.4|10
1585616100000|2020-03-31 00:55:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1710.9|1704.9|48
1585616400000|2020-03-31 01:00:00|1712.1|1706.1|1714.6|1708.6|1718.9|1712.9|1712.1|1706.1|49
1585616700000|2020-03-31 01:05:00|1714.9|1708.9|1714.4|1708.4|1716.9|1710.9|1714.4|1708.4|16
1585617000000|2020-03-31 01:10:00|1714.6|1708.6|1714.4|1708.4|1717.9|1711.9|1713.4|1707.4|32
1585617300000|2020-03-31 01:15:00|1714.1|1708.1|1714.1|1708.1|1714.6|1708.6|1713.9|1707.9|6
1585617900000|2020-03-31 01:25:00|1713.9|1707.9|1710.9|1704.9|1713.9|1707.9|1710.6|1704.6|6
1585618200000|2020-03-31 01:30:00|1710.4|1704.4|1710.4|1704.4|1710.4|1704.4|1709.6|1703.6|6
1585618500000|2020-03-31 01:35:00|1710.1|1704.1|1711.6|1705.6|1712.6|1706.6|1710.1|1704.1|15
1585618800000|2020-03-31 01:40:00|1711.9|1705.9|1711.6|1705.6|1711.9|1705.9|1711.6|1705.6|2
1585619100000|2020-03-31 01:45:00|1712.9|1706.9|1712.1|1706.1|1712.9|1706.9|1711.9|1705.9|3
1585619400000|2020-03-31 01:50:00|1712.6|1706.6|1712.9|1706.9|1712.9|1706.9|1712.1|1706.1|7
1585619700000|2020-03-31 01:55:00|1712.4|1706.4|1712.4|1706.4|1712.9|1706.9|1712.4|1706.4|6
1585620000000|2020-03-31 02:00:00|1712.1|1706.1|1712.4|1706.4|1712.6|1706.6|1712.1|1706.1|4
1585620300000|2020-03-31 02:05:00|1712.6|1706.6|1713.4|1707.4|1713.4|1707.4|1712.6|1706.6|2
1585620600000|2020-03-31 02:10:00|1713.1|1707.1|1714.1|1708.1|1714.1|1708.1|1712.9|1706.9|13
1585620900000|2020-03-31 02:15:00|1714.4|1708.4|1714.6|1708.6|1714.6|1708.6|1714.4|1708.4|2
1585621200000|2020-03-31 02:20:00|1715.1|1709.1|1714.9|1708.9|1715.1|1709.1|1714.6|1708.6|22
1585621500000|2020-03-31 02:25:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1585621800000|2020-03-31 02:30:00|1714.1|1708.1|1714.9|1708.9|1716.9|1710.9|1714.1|1708.1|67
1585622100000|2020-03-31 02:35:00|1715.4|1709.4|1714.1|1708.1|1715.4|1709.4|1713.6|1707.6|35
1585622400000|2020-03-31 02:40:00|1713.9|1707.9|1713.6|1707.6|1714.6|1708.6|1713.1|1707.1|24
1585622700000|2020-03-31 02:45:00|1713.9|1707.9|1712.6|1706.6|1714.1|1708.1|1712.6|1706.6|8
1585623000000|2020-03-31 02:50:00|1712.4|1706.4|1711.9|1705.9|1712.4|1706.4|1711.9|1705.9|2
1585623300000|2020-03-31 02:55:00|1711.4|1705.4|1710.4|1704.4|1711.4|1705.4|1710.4|1704.4|3
1585623600000|2020-03-31 03:00:00|1710.1|1704.1|1710.1|1704.1|1710.4|1704.4|1710.1|1704.1|3
1585623900000|2020-03-31 03:05:00|1709.9|1703.9|1708.4|1702.4|1709.9|1703.9|1708.1|1702.1|7
1585624200000|2020-03-31 03:10:00|1708.1|1702.1|1708.4|1702.4|1708.4|1702.4|1708.1|1702.1|2
1585624500000|2020-03-31 03:15:00|1708.1|1702.1|1708.1|1702.1|1708.9|1702.9|1707.4|1701.4|33
1585624800000|2020-03-31 03:20:00|1708.6|1702.6|1710.4|1704.4|1710.6|1704.6|1707.9|1701.9|17
1585625100000|2020-03-31 03:25:00|1709.9|1703.9|1710.4|1704.4|1710.6|1704.6|1709.9|1703.9|5
1585625400000|2020-03-31 03:30:00|1710.1|1704.1|1710.6|1704.6|1710.6|1704.6|1710.1|1704.1|5
1585629900000|2020-03-31 04:45:00|1710.9|1704.9|1710.9|1704.9|1710.9|1704.9|1710.9|1704.9|1
1585630200000|2020-03-31 04:50:00|1710.6|1704.6|1710.6|1704.6|1711.1|1705.1|1710.4|1704.4|5
1585630500000|2020-03-31 04:55:00|1711.1|1705.1|1711.9|1705.9|1712.9|1706.9|1711.1|1705.1|19
1585630800000|2020-03-31 05:00:00|1711.6|1705.6|1710.9|1704.9|1711.6|1705.6|1710.6|1704.6|4
1585631100000|2020-03-31 05:05:00|1710.6|1704.6|1713.4|1707.4|1713.4|1707.4|1710.6|1704.6|6
1585631400000|2020-03-31 05:10:00|1713.1|1707.1|1712.9|1706.9|1713.1|1707.1|1712.4|1706.4|8
1585631700000|2020-03-31 05:15:00|1713.1|1707.1|1717.4|1711.4|1717.4|1711.4|1713.1|1707.1|12
1585632000000|2020-03-31 05:20:00|1717.6|1711.6|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|4
1585632300000|2020-03-31 05:25:00|1719.1|1713.1|1719.1|1713.1|1719.9|1713.9|1719.1|1713.1|4
1585632600000|2020-03-31 05:30:00|1719.6|1713.6|1718.9|1712.9|1719.9|1713.9|1718.6|1712.6|17
1585632900000|2020-03-31 05:35:00|1718.6|1712.6|1715.9|1709.9|1718.6|1712.6|1715.1|1709.1|25
1585633200000|2020-03-31 05:40:00|1715.6|1709.6|1715.9|1709.9|1716.9|1710.9|1715.6|1709.6|18
1585633500000|2020-03-31 05:45:00|1715.6|1709.6|1715.1|1709.1|1717.6|1711.6|1714.6|1708.6|84
1585633800000|2020-03-31 05:50:00|1714.6|1708.6|1714.1|1708.1|1715.4|1709.4|1713.1|1707.1|29
1585634100000|2020-03-31 05:55:00|1714.4|1708.4|1715.4|1709.4|1716.1|1710.1|1714.1|1708.1|49
1585634400000|2020-03-31 06:00:00|1714.9|1708.9|1720.9|1714.9|1720.9|1714.9|1714.9|1708.9|21
1585634700000|2020-03-31 06:05:00|1719.9|1713.9|1719.6|1713.6|1719.9|1713.9|1719.4|1713.4|6
1585635000000|2020-03-31 06:10:00|1718.9|1712.9|1717.6|1711.6|1719.1|1713.1|1717.6|1711.6|4
1585635300000|2020-03-31 06:15:00|1717.9|1711.9|1719.6|1713.6|1719.6|1713.6|1717.9|1711.9|6
1585635600000|2020-03-31 06:20:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.1|1713.1|3
1585635900000|2020-03-31 06:25:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1718.9|1712.9|5
1585636200000|2020-03-31 06:30:00|1718.9|1712.9|1721.1|1715.1|1721.1|1715.1|1718.9|1712.9|21
1585636500000|2020-03-31 06:35:00|1720.9|1714.9|1715.9|1709.9|1721.1|1715.1|1715.9|1709.9|14
1585636800000|2020-03-31 06:40:00|1715.1|1709.1|1714.4|1708.4|1715.1|1709.1|1714.4|1708.4|4
1585637100000|2020-03-31 06:45:00|1714.6|1708.6|1713.9|1707.9|1714.6|1708.6|1712.4|1706.4|13
1585637400000|2020-03-31 06:50:00|1713.4|1707.4|1713.4|1707.4|1713.4|1707.4|1713.4|1707.4|1
1585637700000|2020-03-31 06:55:00|1713.3|1707.3|1713.5|1707.5|1713.5|1707.5|1713.3|1707.3|4
1585638000000|2020-03-31 07:00:00|1713.8|1707.8|1712.8|1706.8|1714|1708|1712.5|1706.5|16
1585638300000|2020-03-31 07:05:00|1712.5|1706.5|1712.3|1706.3|1712.5|1706.5|1712.3|1706.3|4
1585638600000|2020-03-31 07:10:00|1712.5|1706.5|1713|1707|1713.3|1707.3|1712.5|1706.5|6
1585638900000|2020-03-31 07:15:00|1713.3|1707.3|1714.3|1708.3|1714.3|1708.3|1713.3|1707.3|6
1585639200000|2020-03-31 07:20:00|1714|1708|1713.8|1707.8|1714|1708|1713.8|1707.8|2
1585639500000|2020-03-31 07:25:00|1714|1708|1714|1708|1714.3|1708.3|1713|1707|12
1585639800000|2020-03-31 07:30:00|1713.3|1707.3|1713.3|1707.3|1714.3|1708.3|1712.8|1706.8|13
1585640100000|2020-03-31 07:35:00|1713.8|1707.8|1713.8|1707.8|1714.5|1708.5|1713.5|1707.5|11
1585640400000|2020-03-31 07:40:00|1713.5|1707.5|1714.3|1708.3|1714.3|1708.3|1713.5|1707.5|4
1585640700000|2020-03-31 07:45:00|1714|1708|1715|1709|1715|1709|1713.8|1707.8|7
1585641000000|2020-03-31 07:50:00|1714.8|1708.8|1717.5|1711.5|1717.5|1711.5|1714.5|1708.5|10
1585641300000|2020-03-31 07:55:00|1717.3|1711.3|1714.8|1708.8|1717.3|1711.3|1714|1708|9
1585641600000|2020-03-31 08:00:00|1715.3|1709.3|1720.3|1714.3|1720.3|1714.3|1714.5|1708.5|22
1585641900000|2020-03-31 08:05:00|1720.5|1714.5|1719.3|1713.3|1720.5|1714.5|1719.3|1713.3|10
1585642200000|2020-03-31 08:10:00|1719.8|1713.8|1720.3|1714.3|1721.3|1715.3|1719.8|1713.8|12
1585642500000|2020-03-31 08:15:00|1720|1714|1720.8|1714.8|1721|1715|1719.8|1713.8|7
1585642800000|2020-03-31 08:20:00|1721|1715|1721.8|1715.8|1721.8|1715.8|1720.8|1714.8|8
1585643100000|2020-03-31 08:25:00|1721.5|1715.5|1726.3|1720.3|1726.3|1720.3|1721.5|1715.5|12
1585643400000|2020-03-31 08:30:00|1726|1720|1727.3|1721.3|1727.3|1721.3|1726|1720|5
1585643700000|2020-03-31 08:35:00|1726.8|1720.8|1728.5|1722.5|1728.5|1722.5|1726.8|1720.8|13
1585644000000|2020-03-31 08:40:00|1729|1723|1727.5|1721.5|1731.3|1725.3|1727.3|1721.3|20
1585644300000|2020-03-31 08:45:00|1727.3|1721.3|1726.3|1720.3|1727.3|1721.3|1725.5|1719.5|12
1585644600000|2020-03-31 08:50:00|1725.8|1719.8|1727|1721|1727.5|1721.5|1725.8|1719.8|7
1585644900000|2020-03-31 08:55:00|1726.8|1720.8|1724.8|1718.8|1726.8|1720.8|1724.3|1718.3|13
1585645200000|2020-03-31 09:00:00|1725.8|1719.8|1725|1719|1726|1720|1724.8|1718.8|7
1585645500000|2020-03-31 09:05:00|1725.3|1719.3|1725.8|1719.8|1725.8|1719.8|1725.3|1719.3|3
1585645800000|2020-03-31 09:10:00|1725.5|1719.5|1723.8|1717.8|1725.8|1719.8|1721.8|1715.8|12
1585646100000|2020-03-31 09:15:00|1723.3|1717.3|1723|1717|1723.5|1717.5|1720.3|1714.3|17
1585646400000|2020-03-31 09:20:00|1722.5|1716.5|1719.8|1713.8|1724|1718|1719.5|1713.5|20
1585646700000|2020-03-31 09:25:00|1720|1714|1721.3|1715.3|1721.5|1715.5|1720|1714|8
1585647000000|2020-03-31 09:30:00|1721.8|1715.8|1721.3|1715.3|1721.8|1715.8|1721.3|1715.3|2
1585647300000|2020-03-31 09:35:00|1721.5|1715.5|1724|1718|1724|1718|1721.5|1715.5|6
1585647600000|2020-03-31 09:40:00|1723.8|1717.8|1723.5|1717.5|1723.8|1717.8|1723.5|1717.5|2
1585647900000|2020-03-31 09:45:00|1723.8|1717.8|1723.5|1717.5|1724|1718|1723.5|1717.5|3
1585648200000|2020-03-31 09:50:00|1724|1718|1724|1718|1724|1718|1724|1718|1
1585648500000|2020-03-31 09:55:00|1724.5|1718.5|1728|1722|1728.8|1722.8|1724|1718|20
1585648800000|2020-03-31 10:00:00|1727.3|1721.3|1727.3|1721.3|1727.5|1721.5|1725.5|1719.5|11
1585649100000|2020-03-31 10:05:00|1727.8|1721.8|1728|1722|1728|1722|1727.8|1721.8|2
1585649400000|2020-03-31 10:10:00|1727.8|1721.8|1730.8|1724.8|1730.8|1724.8|1727.8|1721.8|17
1585649700000|2020-03-31 10:15:00|1730.5|1724.5|1731|1725|1731|1725|1728.8|1722.8|16
1585650000000|2020-03-31 10:20:00|1731.3|1725.3|1730.8|1724.8|1732|1726|1728.8|1722.8|28
1585650300000|2020-03-31 10:25:00|1730.3|1724.3|1730.8|1724.8|1730.8|1724.8|1730|1724|17
1585650600000|2020-03-31 10:30:00|1730|1724|1729.8|1723.8|1730.3|1724.3|1728.8|1722.8|13
1585650900000|2020-03-31 10:35:00|1730.5|1724.5|1730.3|1724.3|1730.5|1724.5|1729.8|1723.8|5
1585651200000|2020-03-31 10:40:00|1730.5|1724.5|1730.8|1724.8|1732|1726|1730.3|1724.3|25
1585651500000|2020-03-31 10:45:00|1729.5|1723.5|1730.3|1724.3|1730.3|1724.3|1729.5|1723.5|5
1585651800000|2020-03-31 10:50:00|1730|1724|1729|1723|1730|1724|1728|1722|8
1585652400000|2020-03-31 11:00:00|1728.3|1722.3|1725.3|1719.3|1728.3|1722.3|1725.3|1719.3|6
1585652700000|2020-03-31 11:05:00|1725|1719|1725.8|1719.8|1725.8|1719.8|1724.5|1718.5|6
1585653000000|2020-03-31 11:10:00|1726|1720|1726.3|1720.3|1726.8|1720.8|1725.5|1719.5|9
1585653300000|2020-03-31 11:15:00|1726.5|1720.5|1726.3|1720.3|1726.8|1720.8|1726.3|1720.3|4
1585653600000|2020-03-31 11:20:00|1725.3|1719.3|1727.3|1721.3|1727.5|1721.5|1723.3|1717.3|10
1585653900000|2020-03-31 11:25:00|1727.8|1721.8|1721.5|1715.5|1727.8|1721.8|1720.8|1714.8|20
1585654200000|2020-03-31 11:30:00|1721.8|1715.8|1721.5|1715.5|1721.8|1715.8|1720.3|1714.3|8
1585654500000|2020-03-31 11:35:00|1721.8|1715.8|1723.3|1717.3|1723.3|1717.3|1721.8|1715.8|4
1585654800000|2020-03-31 11:40:00|1724|1718|1721.3|1715.3|1725.3|1719.3|1719.8|1713.8|29
1585655100000|2020-03-31 11:45:00|1721.5|1715.5|1722.5|1716.5|1722.8|1716.8|1719.8|1713.8|47
1585655400000|2020-03-31 11:50:00|1722|1716|1719.3|1713.3|1722|1716|1718.8|1712.8|15
1585655700000|2020-03-31 11:55:00|1719|1713|1719.3|1713.3|1719.8|1713.8|1719|1713|20
1585656000000|2020-03-31 12:00:00|1719.8|1713.8|1719.8|1713.8|1721|1715|1719.8|1713.8|11
1585656300000|2020-03-31 12:05:00|1720|1714|1720.3|1714.3|1721|1715|1720|1714|9
1585656600000|2020-03-31 12:10:00|1720.5|1714.5|1720.3|1714.3|1721.3|1715.3|1720.3|1714.3|5
1585656900000|2020-03-31 12:15:00|1720|1714|1720|1714|1720.3|1714.3|1719.3|1713.3|12
1585657200000|2020-03-31 12:20:00|1720.3|1714.3|1720|1714|1720.5|1714.5|1720|1714|4
1585657500000|2020-03-31 12:25:00|1720.3|1714.3|1721.3|1715.3|1721.3|1715.3|1720.3|1714.3|4
1585657800000|2020-03-31 12:30:00|1721.8|1715.8|1726.5|1720.5|1727.3|1721.3|1721.8|1715.8|17
1585658100000|2020-03-31 12:35:00|1727.8|1721.8|1728.5|1722.5|1728.5|1722.5|1727.3|1721.3|9
1585658400000|2020-03-31 12:40:00|1728.8|1722.8|1727.8|1721.8|1730.3|1724.3|1727.8|1721.8|14
1585658700000|2020-03-31 12:45:00|1729|1723|1729.8|1723.8|1729.8|1723.8|1729|1723|2
1585659000000|2020-03-31 12:50:00|1730.3|1724.3|1730.5|1724.5|1730.5|1724.5|1729.8|1723.8|8
1585659300000|2020-03-31 12:55:00|1730.8|1724.8|1732|1726|1732|1726|1729.5|1723.5|17
1585659600000|2020-03-31 13:00:00|1732.5|1726.5|1737.5|1731.5|1737.5|1731.5|1732|1726|20
1585659900000|2020-03-31 13:05:00|1737.3|1731.3|1738.5|1732.5|1739.3|1733.3|1737.3|1731.3|10
1585660200000|2020-03-31 13:10:00|1738|1732|1736.8|1730.8|1739.3|1733.3|1736.8|1730.8|11
1585660500000|2020-03-31 13:15:00|1736.5|1730.5|1733|1727|1737.3|1731.3|1733|1727|14
1585660800000|2020-03-31 13:20:00|1732.8|1726.8|1736.3|1730.3|1737|1731|1731.8|1725.8|19
1585661100000|2020-03-31 13:25:00|1736.8|1730.8|1737|1731|1737|1731|1736.3|1730.3|4
1585661400000|2020-03-31 13:30:00|1736.5|1730.5|1734|1728|1737.3|1731.3|1733.5|1727.5|38
1585661700000|2020-03-31 13:35:00|1733.5|1727.5|1728.8|1722.8|1735.5|1729.5|1728.3|1722.3|64
1585662000000|2020-03-31 13:40:00|1728.3|1722.3|1729.3|1723.3|1732.5|1726.5|1727.3|1721.3|47
1585662300000|2020-03-31 13:45:00|1729|1723|1728.8|1722.8|1733.5|1727.5|1728|1722|55
1585662600000|2020-03-31 13:50:00|1728.5|1722.5|1725.5|1719.5|1729.8|1723.8|1725.3|1719.3|57
1585662900000|2020-03-31 13:55:00|1725.3|1719.3|1730.5|1724.5|1730.8|1724.8|1723.5|1717.5|46
1585663200000|2020-03-31 14:00:00|1731|1725|1729.5|1723.5|1732.3|1726.3|1729.3|1723.3|14
1585663500000|2020-03-31 14:05:00|1729.3|1723.3|1732.5|1726.5|1732.8|1726.8|1727.5|1721.5|19
1585663800000|2020-03-31 14:10:00|1732.8|1726.8|1735.8|1729.8|1737|1731|1732.5|1726.5|18
1585664100000|2020-03-31 14:15:00|1736.3|1730.3|1735.8|1729.8|1736.5|1730.5|1735.5|1729.5|13
1585664400000|2020-03-31 14:20:00|1735|1729|1736.5|1730.5|1738.8|1732.8|1735|1729|18
1585664700000|2020-03-31 14:25:00|1736.3|1730.3|1733.8|1727.8|1736.3|1730.3|1733.8|1727.8|6
1585665000000|2020-03-31 14:30:00|1734|1728|1729.3|1723.3|1736.9|1730.9|1729|1723|27
1585665300000|2020-03-31 14:35:00|1729|1723|1731.8|1725.8|1735.5|1729.5|1729|1723|29
1585665600000|2020-03-31 14:40:00|1732|1726|1731.3|1725.3|1733|1727|1729|1723|26
1585665900000|2020-03-31 14:45:00|1731.5|1725.5|1730|1724|1732.5|1726.5|1730|1724|21
1585666200000|2020-03-31 14:50:00|1731|1725|1732.5|1726.5|1733.5|1727.5|1730|1724|45
1585666500000|2020-03-31 14:55:00|1732.8|1726.8|1742.8|1736.8|1746.3|1740.3|1732.5|1726.5|69
1585666800000|2020-03-31 15:00:00|1742.5|1736.5|1742.3|1736.3|1742.8|1736.8|1739.5|1733.5|51
1585667100000|2020-03-31 15:05:00|1742|1736|1744.3|1738.3|1745.3|1739.3|1740.5|1734.5|40
1585667400000|2020-03-31 15:10:00|1744.5|1738.5|1742.5|1736.5|1745|1739|1741.5|1735.5|59
1585667700000|2020-03-31 15:15:00|1742.3|1736.3|1741.8|1735.8|1747.8|1741.8|1739.5|1733.5|245
1585668000000|2020-03-31 15:20:00|1741.3|1735.3|1738.5|1732.5|1742.8|1736.8|1737.8|1731.8|50
1585668300000|2020-03-31 15:25:00|1738|1732|1739.5|1733.5|1739.8|1733.8|1738|1732|44
1585668600000|2020-03-31 15:30:00|1739.8|1733.8|1744|1738|1744|1738|1739|1733|24
1585668900000|2020-03-31 15:35:00|1744.3|1738.3|1746.8|1740.8|1747.5|1741.5|1744.3|1738.3|24
1585669200000|2020-03-31 15:40:00|1746.3|1740.3|1750.5|1744.5|1751|1745|1745.3|1739.3|28
1585669500000|2020-03-31 15:45:00|1749.8|1743.8|1753.8|1747.8|1757.5|1751.5|1749.8|1743.8|66
1585669800000|2020-03-31 15:50:00|1754|1748|1754|1748|1754.3|1748.3|1752|1746|26
1585670100000|2020-03-31 15:55:00|1754.8|1748.8|1753|1747|1754.8|1748.8|1751.5|1745.5|27
1585670400000|2020-03-31 16:00:00|1752.5|1746.5|1749.8|1743.8|1752.5|1746.5|1749.3|1743.3|17
1585670700000|2020-03-31 16:05:00|1748.8|1742.8|1749.5|1743.5|1749.5|1743.5|1746.5|1740.5|17
1585671000000|2020-03-31 16:10:00|1750.3|1744.3|1750|1744|1753.5|1747.5|1750|1744|33
1585671300000|2020-03-31 16:15:00|1749.5|1743.5|1748.5|1742.5|1749.5|1743.5|1748.3|1742.3|10
1585671600000|2020-03-31 16:20:00|1748.8|1742.8|1748.5|1742.5|1748.8|1742.8|1748.5|1742.5|4
1585671900000|2020-03-31 16:25:00|1748|1742|1748|1742|1748.5|1742.5|1747.5|1741.5|7
1585672200000|2020-03-31 16:30:00|1747.8|1741.8|1746.3|1740.3|1748.3|1742.3|1746|1740|14
1585672500000|2020-03-31 16:35:00|1745.8|1739.8|1745.8|1739.8|1746|1740|1744.5|1738.5|8
1585672800000|2020-03-31 16:40:00|1745.5|1739.5|1747.5|1741.5|1747.8|1741.8|1745.5|1739.5|11
1585673100000|2020-03-31 16:45:00|1747.8|1741.8|1748|1742|1748.3|1742.3|1747.8|1741.8|3
1585673400000|2020-03-31 16:50:00|1747.8|1741.8|1748|1742|1749.5|1743.5|1747.3|1741.3|13
1585673700000|2020-03-31 16:55:00|1748.1|1742.1|1748.4|1742.4|1749.1|1743.1|1747.9|1741.9|11
1585699200000|2020-04-01 00:00:00|1739.9|1733.9|1743.6|1737.6|1743.6|1737.6|1739.6|1733.6|9
1585699500000|2020-04-01 00:05:00|1743.1|1737.1|1742.9|1736.9|1743.1|1737.1|1742.9|1736.9|2
1585699800000|2020-04-01 00:10:00|1742.6|1736.6|1739.6|1733.6|1742.6|1736.6|1739.1|1733.1|9
1585700100000|2020-04-01 00:15:00|1739.9|1733.9|1740.1|1734.1|1740.1|1734.1|1739.9|1733.9|2
1585700400000|2020-04-01 00:20:00|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1
1585700700000|2020-04-01 00:25:00|1740.9|1734.9|1742.6|1736.6|1742.6|1736.6|1740.9|1734.9|6
1585701000000|2020-04-01 00:30:00|1743.1|1737.1|1745.1|1739.1|1746.4|1740.4|1742.9|1736.9|14
1585701300000|2020-04-01 00:35:00|1743.9|1737.9|1743.9|1737.9|1744.1|1738.1|1743.4|1737.4|16
1585701600000|2020-04-01 00:40:00|1743.6|1737.6|1741.1|1735.1|1743.6|1737.6|1740.9|1734.9|11
1585701900000|2020-04-01 00:45:00|1741.6|1735.6|1742.1|1736.1|1742.1|1736.1|1740.1|1734.1|12
1585702200000|2020-04-01 00:50:00|1742.6|1736.6|1742.4|1736.4|1743.4|1737.4|1742.1|1736.1|7
1585702500000|2020-04-01 00:55:00|1742.6|1736.6|1742.1|1736.1|1742.6|1736.6|1742.1|1736.1|4
1585702800000|2020-04-01 01:00:00|1742.4|1736.4|1739.1|1733.1|1744.4|1738.4|1738.4|1732.4|77
1585703100000|2020-04-01 01:05:00|1738.4|1732.4|1741.1|1735.1|1741.4|1735.4|1738.4|1732.4|17
1585703400000|2020-04-01 01:10:00|1740.9|1734.9|1741.9|1735.9|1741.9|1735.9|1740.9|1734.9|58
1585703700000|2020-04-01 01:15:00|1741.4|1735.4|1738.9|1732.9|1741.4|1735.4|1738.4|1732.4|15
1585704000000|2020-04-01 01:20:00|1738.4|1732.4|1739.4|1733.4|1739.6|1733.6|1738.4|1732.4|14
1585704300000|2020-04-01 01:25:00|1739.6|1733.6|1739.1|1733.1|1739.6|1733.6|1738.6|1732.6|6
1585704600000|2020-04-01 01:30:00|1738.9|1732.9|1738.1|1732.1|1739.4|1733.4|1738.1|1732.1|10
1585704900000|2020-04-01 01:35:00|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1738.1|1732.1|7
1585705200000|2020-04-01 01:40:00|1738.1|1732.1|1733.9|1727.9|1738.4|1732.4|1733.9|1727.9|106
1585705500000|2020-04-01 01:45:00|1734.1|1728.1|1733.6|1727.6|1734.9|1728.9|1733.6|1727.6|40
1585705800000|2020-04-01 01:50:00|1733.9|1727.9|1734.1|1728.1|1734.9|1728.9|1733.9|1727.9|19
1585706100000|2020-04-01 01:55:00|1734.4|1728.4|1734.4|1728.4|1735.1|1729.1|1733.9|1727.9|39
1585706400000|2020-04-01 02:00:00|1734.6|1728.6|1733.6|1727.6|1734.9|1728.9|1733.1|1727.1|41
1585706700000|2020-04-01 02:05:00|1733.9|1727.9|1731.6|1725.6|1734.6|1728.6|1731.4|1725.4|14
1585707000000|2020-04-01 02:10:00|1730.9|1724.9|1730.6|1724.6|1730.9|1724.9|1729.9|1723.9|10
1585707300000|2020-04-01 02:15:00|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1
1585707600000|2020-04-01 02:20:00|1730.6|1724.6|1730.6|1724.6|1731.1|1725.1|1730.6|1724.6|4
1585707900000|2020-04-01 02:25:00|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1730.4|1724.4|1
1585708200000|2020-04-01 02:30:00|1729.9|1723.9|1731.4|1725.4|1733.6|1727.6|1729.9|1723.9|16
1585708500000|2020-04-01 02:35:00|1731.9|1725.9|1732.6|1726.6|1732.6|1726.6|1731.6|1725.6|6
1585708800000|2020-04-01 02:40:00|1732.4|1726.4|1731.6|1725.6|1732.9|1726.9|1731.1|1725.1|13
1585709100000|2020-04-01 02:45:00|1731.9|1725.9|1731.6|1725.6|1733.9|1727.9|1731.6|1725.6|9
1585709400000|2020-04-01 02:50:00|1731.4|1725.4|1729.9|1723.9|1731.4|1725.4|1729.9|1723.9|9
1585709700000|2020-04-01 02:55:00|1730.1|1724.1|1729.9|1723.9|1730.4|1724.4|1728.6|1722.6|30
1585710000000|2020-04-01 03:00:00|1730.1|1724.1|1728.4|1722.4|1730.4|1724.4|1728.4|1722.4|12
1585710300000|2020-04-01 03:05:00|1728.6|1722.6|1728.4|1722.4|1728.6|1722.6|1728.4|1722.4|4
1585710600000|2020-04-01 03:10:00|1728.1|1722.1|1729.4|1723.4|1729.4|1723.4|1728.1|1722.1|19
1585710900000|2020-04-01 03:15:00|1729.6|1723.6|1730.4|1724.4|1730.4|1724.4|1729.6|1723.6|13
1585711200000|2020-04-01 03:20:00|1730.1|1724.1|1728.9|1722.9|1730.1|1724.1|1728.6|1722.6|9
1585711500000|2020-04-01 03:25:00|1729.1|1723.1|1728.6|1722.6|1729.4|1723.4|1728.6|1722.6|5
1585711800000|2020-04-01 03:30:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1585712400000|2020-04-01 03:40:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1585712700000|2020-04-01 03:45:00|1728.9|1722.9|1728.6|1722.6|1728.9|1722.9|1728.6|1722.6|2
1585713000000|2020-04-01 03:50:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1585713300000|2020-04-01 03:55:00|1728.6|1722.6|1727.4|1721.4|1728.6|1722.6|1727.4|1721.4|4
1585713600000|2020-04-01 04:00:00|1727.6|1721.6|1727.6|1721.6|1727.6|1721.6|1727.6|1721.6|1
1585713900000|2020-04-01 04:05:00|1728.1|1722.1|1727.9|1721.9|1728.1|1722.1|1727.9|1721.9|2
1585714500000|2020-04-01 04:15:00|1728.1|1722.1|1728.1|1722.1|1728.1|1722.1|1728.1|1722.1|1
1585715400000|2020-04-01 04:30:00|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1
1585715700000|2020-04-01 04:35:00|1729.1|1723.1|1728.9|1722.9|1729.6|1723.6|1728.6|1722.6|4
1585716000000|2020-04-01 04:40:00|1729.4|1723.4|1728.9|1722.9|1729.4|1723.4|1728.9|1722.9|2
1585716300000|2020-04-01 04:45:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1585716600000|2020-04-01 04:50:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1585716900000|2020-04-01 04:55:00|1729.1|1723.1|1730.1|1724.1|1730.1|1724.1|1729.1|1723.1|2
1585717200000|2020-04-01 05:00:00|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1
1585717500000|2020-04-01 05:05:00|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1
1585717800000|2020-04-01 05:10:00|1729.6|1723.6|1729.9|1723.9|1730.1|1724.1|1729.6|1723.6|4
1585718100000|2020-04-01 05:15:00|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1
1585718400000|2020-04-01 05:20:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|2
1585718700000|2020-04-01 05:25:00|1729.9|1723.9|1728.1|1722.1|1729.9|1723.9|1728.1|1722.1|5
1585719000000|2020-04-01 05:30:00|1727.9|1721.9|1726.6|1720.6|1727.9|1721.9|1725.9|1719.9|9
1585719300000|2020-04-01 05:35:00|1726.4|1720.4|1724.6|1718.6|1726.6|1720.6|1723.4|1717.4|36
1585719600000|2020-04-01 05:40:00|1724.4|1718.4|1724.1|1718.1|1724.6|1718.6|1723.1|1717.1|53
1585719900000|2020-04-01 05:45:00|1723.9|1717.9|1724.4|1718.4|1724.9|1718.9|1723.6|1717.6|8
1585720200000|2020-04-01 05:50:00|1723.9|1717.9|1726.1|1720.1|1726.1|1720.1|1723.6|1717.6|11
1585720500000|2020-04-01 05:55:00|1725.9|1719.9|1725.6|1719.6|1725.9|1719.9|1725.1|1719.1|3
1585720800000|2020-04-01 06:00:00|1725.1|1719.1|1724.4|1718.4|1726.6|1720.6|1723.9|1717.9|11
1585721100000|2020-04-01 06:05:00|1724.1|1718.1|1723.9|1717.9|1724.6|1718.6|1723.9|1717.9|6
1585721400000|2020-04-01 06:10:00|1724.4|1718.4|1725.4|1719.4|1725.4|1719.4|1723.9|1717.9|6
1585721700000|2020-04-01 06:15:00|1725.6|1719.6|1724.4|1718.4|1726.4|1720.4|1723.6|1717.6|18
1585722000000|2020-04-01 06:20:00|1725.9|1719.9|1723.4|1717.4|1726.4|1720.4|1723.4|1717.4|22
1585722300000|2020-04-01 06:25:00|1723.6|1717.6|1723.9|1717.9|1725.6|1719.6|1723.6|1717.6|18
1585722600000|2020-04-01 06:30:00|1723.6|1717.6|1722.1|1716.1|1723.9|1717.9|1721.6|1715.6|22
1585722900000|2020-04-01 06:35:00|1721.9|1715.9|1718.1|1712.1|1722.6|1716.6|1718.1|1712.1|16
1585723200000|2020-04-01 06:40:00|1718.4|1712.4|1716.4|1710.4|1719.6|1713.6|1716.4|1710.4|28
1585723500000|2020-04-01 06:45:00|1717.1|1711.1|1716.4|1710.4|1718.4|1712.4|1716.4|1710.4|39
1585723800000|2020-04-01 06:50:00|1716.1|1710.1|1715.6|1709.6|1716.9|1710.9|1714.9|1708.9|25
1585724100000|2020-04-01 06:55:00|1715.8|1709.8|1718.3|1712.3|1718.5|1712.5|1715.5|1709.5|28
1585724400000|2020-04-01 07:00:00|1718.5|1712.5|1717.5|1711.5|1719.8|1713.8|1716.3|1710.3|25
1585724700000|2020-04-01 07:05:00|1717.3|1711.3|1719|1713|1719|1713|1717|1711|8
1585725000000|2020-04-01 07:10:00|1718.5|1712.5|1718.3|1712.3|1718.5|1712.5|1717.5|1711.5|11
1585725300000|2020-04-01 07:15:00|1718.5|1712.5|1716.8|1710.8|1718.5|1712.5|1715.8|1709.8|17
1585725600000|2020-04-01 07:20:00|1716.3|1710.3|1714.3|1708.3|1716.8|1710.8|1713.5|1707.5|20
1585725900000|2020-04-01 07:25:00|1714|1708|1714.8|1708.8|1714.8|1708.8|1711.5|1705.5|32
1585726200000|2020-04-01 07:30:00|1715|1709|1715|1709|1715.8|1709.8|1714.8|1708.8|18
1585726500000|2020-04-01 07:35:00|1714.5|1708.5|1712|1706|1714.5|1708.5|1707.8|1701.8|66
1585726800000|2020-04-01 07:40:00|1711.8|1705.8|1711.3|1705.3|1713|1707|1711|1705|29
1585727100000|2020-04-01 07:45:00|1710.4|1704.4|1712.5|1706.5|1713|1707|1708.5|1702.5|31
1585727400000|2020-04-01 07:50:00|1713|1707|1717.8|1711.8|1717.8|1711.8|1713|1707|13
1585727700000|2020-04-01 07:55:00|1718|1712|1714.5|1708.5|1718|1712|1714.3|1708.3|14
1585728000000|2020-04-01 08:00:00|1714.8|1708.8|1717|1711|1717|1711|1712.5|1706.5|56
1585728300000|2020-04-01 08:05:00|1716.5|1710.5|1711.5|1705.5|1717.8|1711.8|1711.1|1705.1|37
1585728600000|2020-04-01 08:10:00|1711.3|1705.3|1715.5|1709.5|1715.8|1709.8|1710.8|1704.8|24
1585728900000|2020-04-01 08:15:00|1716|1710|1714.8|1708.8|1716.8|1710.8|1714.5|1708.5|11
1585729200000|2020-04-01 08:20:00|1715|1709|1718.5|1712.5|1718.5|1712.5|1715|1709|21
1585729500000|2020-04-01 08:25:00|1718|1712|1715.5|1709.5|1718|1712|1715.5|1709.5|10
1585729800000|2020-04-01 08:30:00|1715.8|1709.8|1715.8|1709.8|1716.8|1710.8|1715.5|1709.5|17
1585730100000|2020-04-01 08:35:00|1716|1710|1716.5|1710.5|1718.5|1712.5|1715.8|1709.8|15
1585730400000|2020-04-01 08:40:00|1716.8|1710.8|1715|1709|1716.8|1710.8|1715|1709|13
1585730700000|2020-04-01 08:45:00|1714.5|1708.5|1715.3|1709.3|1717|1711|1714.5|1708.5|20
1585731000000|2020-04-01 08:50:00|1715|1709|1717|1711|1717.3|1711.3|1714.5|1708.5|26
1585731300000|2020-04-01 08:55:00|1717.3|1711.3|1719|1713|1719.5|1713.5|1717.3|1711.3|15
1585731600000|2020-04-01 09:00:00|1719.3|1713.3|1715.8|1709.8|1719.3|1713.3|1715.5|1709.5|16
1585731900000|2020-04-01 09:05:00|1716|1710|1716.8|1710.8|1716.8|1710.8|1716|1710|6
1585732200000|2020-04-01 09:10:00|1717|1711|1719|1713|1719|1713|1716|1710|21
1585732500000|2020-04-01 09:15:00|1719.5|1713.5|1716|1710|1719.5|1713.5|1716|1710|14
1585732800000|2020-04-01 09:20:00|1716.3|1710.3|1717.8|1711.8|1718|1712|1716.3|1710.3|7
1585733100000|2020-04-01 09:25:00|1718|1712|1722.5|1716.5|1722.5|1716.5|1718|1712|18
1585733400000|2020-04-01 09:30:00|1722.8|1716.8|1720.3|1714.3|1722.8|1716.8|1719.5|1713.5|20
1585733700000|2020-04-01 09:35:00|1720|1714|1720.5|1714.5|1721|1715|1720|1714|10
1585734000000|2020-04-01 09:40:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|5
1585734300000|2020-04-01 09:45:00|1722.5|1716.5|1721.8|1715.8|1722.8|1716.8|1721.3|1715.3|14
1585734600000|2020-04-01 09:50:00|1721.3|1715.3|1723.8|1717.8|1724|1718|1720.8|1714.8|17
1585734900000|2020-04-01 09:55:00|1724|1718|1723.3|1717.3|1727|1721|1723.3|1717.3|22
1585735200000|2020-04-01 10:00:00|1723.8|1717.8|1724.8|1718.8|1725.5|1719.5|1723.8|1717.8|13
1585735500000|2020-04-01 10:05:00|1724.3|1718.3|1724|1718|1724.5|1718.5|1724|1718|8
1585735800000|2020-04-01 10:10:00|1723.8|1717.8|1724.5|1718.5|1724.8|1718.8|1723.8|1717.8|7
1585736100000|2020-04-01 10:15:00|1724.8|1718.8|1724|1718|1724.8|1718.8|1724|1718|8
1585736400000|2020-04-01 10:20:00|1723.8|1717.8|1723|1717|1723.8|1717.8|1722.5|1716.5|4
1585736700000|2020-04-01 10:25:00|1723.8|1717.8|1721.5|1715.5|1723.8|1717.8|1721|1715|6
1585737000000|2020-04-01 10:30:00|1721.3|1715.3|1723.3|1717.3|1723.5|1717.5|1720.3|1714.3|13
1585737300000|2020-04-01 10:35:00|1723.5|1717.5|1725.5|1719.5|1725.5|1719.5|1723.5|1717.5|9
1585737600000|2020-04-01 10:40:00|1725.3|1719.3|1723.5|1717.5|1725.3|1719.3|1723.5|1717.5|9
1585737900000|2020-04-01 10:45:00|1723.3|1717.3|1719.5|1713.5|1723.3|1717.3|1719.5|1713.5|11
1585738200000|2020-04-01 10:50:00|1719.8|1713.8|1720|1714|1721.3|1715.3|1719.8|1713.8|9
1585738500000|2020-04-01 10:55:00|1720.3|1714.3|1724|1718|1724|1718|1720.3|1714.3|15
1585738800000|2020-04-01 11:00:00|1723.8|1717.8|1719.3|1713.3|1723.8|1717.8|1718.8|1712.8|12
1585739100000|2020-04-01 11:05:00|1719|1713|1714.3|1708.3|1719|1713|1714|1708|24
1585739400000|2020-04-01 11:10:00|1714.8|1708.8|1716|1710|1716.5|1710.5|1714.8|1708.8|22
1585739700000|2020-04-01 11:15:00|1715.8|1709.8|1715.5|1709.5|1716.3|1710.3|1715|1709|13
1585740000000|2020-04-01 11:20:00|1714.5|1708.5|1713.5|1707.5|1714.5|1708.5|1713.3|1707.3|5
1585740300000|2020-04-01 11:25:00|1714|1708|1713|1707|1714.3|1708.3|1713|1707|11
1585740600000|2020-04-01 11:30:00|1712.8|1706.8|1712.3|1706.3|1712.8|1706.8|1712|1706|10
1585740900000|2020-04-01 11:35:00|1712|1706|1711.3|1705.3|1712|1706|1711.3|1705.3|7
1585741200000|2020-04-01 11:40:00|1710.8|1704.8|1709.5|1703.5|1710.8|1704.8|1709.5|1703.5|11
1585741500000|2020-04-01 11:45:00|1709.8|1703.8|1703.8|1697.8|1709.8|1703.8|1702.8|1696.8|61
1585741800000|2020-04-01 11:50:00|1704.8|1698.8|1707.3|1701.3|1707.3|1701.3|1704.8|1698.8|33
1585742100000|2020-04-01 11:55:00|1707|1701|1706.8|1700.8|1707|1701|1705.8|1699.8|11
1585742400000|2020-04-01 12:00:00|1706.5|1700.5|1706.3|1700.3|1706.8|1700.8|1705.3|1699.3|35
1585742700000|2020-04-01 12:05:00|1706.5|1700.5|1705.5|1699.5|1706.5|1700.5|1704.3|1698.3|13
1585743000000|2020-04-01 12:10:00|1704.3|1698.3|1704.3|1698.3|1705.5|1699.5|1703.8|1697.8|44
1585743300000|2020-04-01 12:15:00|1704.5|1698.5|1706.3|1700.3|1706.3|1700.3|1703.8|1697.8|18
1585743600000|2020-04-01 12:20:00|1706|1700|1707|1701|1707.8|1701.8|1705.8|1699.8|20
1585743900000|2020-04-01 12:25:00|1706.8|1700.8|1705.8|1699.8|1706.8|1700.8|1705.5|1699.5|11
1585744200000|2020-04-01 12:30:00|1706|1700|1704|1698|1709.3|1703.3|1704|1698|57
1585744500000|2020-04-01 12:35:00|1704.3|1698.3|1704|1698|1704.5|1698.5|1703.3|1697.3|11
1585744800000|2020-04-01 12:40:00|1704.3|1698.3|1703.8|1697.8|1704.5|1698.5|1703.8|1697.8|6
1585745100000|2020-04-01 12:45:00|1704.3|1698.3|1705.3|1699.3|1705.5|1699.5|1704.3|1698.3|8
1585745400000|2020-04-01 12:50:00|1705.5|1699.5|1703.3|1697.3|1705.8|1699.8|1703.3|1697.3|14
1585745700000|2020-04-01 12:55:00|1703.5|1697.5|1702|1696|1704.3|1698.3|1701.8|1695.8|15
1585746000000|2020-04-01 13:00:00|1702.3|1696.3|1702.5|1696.5|1703.5|1697.5|1702.3|1696.3|10
1585746300000|2020-04-01 13:05:00|1702.3|1696.3|1701.5|1695.5|1702.5|1696.5|1701.5|1695.5|22
1585746600000|2020-04-01 13:10:00|1701|1695|1701.3|1695.3|1701.3|1695.3|1700.3|1694.3|9
1585746900000|2020-04-01 13:15:00|1701|1695|1695.5|1689.5|1701.3|1695.3|1695|1689|39
1585747200000|2020-04-01 13:20:00|1695.3|1689.3|1696.3|1690.3|1696.3|1690.3|1693.5|1687.5|34
1585747500000|2020-04-01 13:25:00|1696.5|1690.5|1695.5|1689.5|1698|1692|1694.8|1688.8|29
1585747800000|2020-04-01 13:30:00|1696.3|1690.3|1696.5|1690.5|1700.3|1694.3|1696.3|1690.3|30
1585748100000|2020-04-01 13:35:00|1696.3|1690.3|1696.5|1690.5|1698.3|1692.3|1692.8|1686.8|50
1585748400000|2020-04-01 13:40:00|1696.8|1690.8|1695.3|1689.3|1696.8|1690.8|1694.5|1688.5|25
1585748700000|2020-04-01 13:45:00|1695.8|1689.8|1695|1689|1695.8|1689.8|1693.8|1687.8|24
1585749000000|2020-04-01 13:50:00|1695.3|1689.3|1694.8|1688.8|1695.5|1689.5|1693.5|1687.5|18
1585749300000|2020-04-01 13:55:00|1695|1689|1695.5|1689.5|1696.3|1690.3|1695|1689|15
1585749600000|2020-04-01 14:00:00|1695|1689|1695.5|1689.5|1695.8|1689.8|1694.3|1688.3|16
1585749900000|2020-04-01 14:05:00|1695.3|1689.3|1696.5|1690.5|1696.8|1690.8|1695.3|1689.3|22
1585750200000|2020-04-01 14:10:00|1697|1691|1696.5|1690.5|1697|1691|1695.8|1689.8|27
1585750500000|2020-04-01 14:15:00|1696|1690|1696.3|1690.3|1697.8|1691.8|1695.5|1689.5|42
1585750800000|2020-04-01 14:20:00|1696.5|1690.5|1702.5|1696.5|1703.5|1697.5|1696.5|1690.5|14
1585751100000|2020-04-01 14:25:00|1702.3|1696.3|1703.8|1697.8|1703.8|1697.8|1702.3|1696.3|10
1585751400000|2020-04-01 14:30:00|1703.3|1697.3|1708.8|1702.8|1708.8|1702.8|1703|1697|32
1585751700000|2020-04-01 14:35:00|1708.5|1702.5|1710.5|1704.5|1711.3|1705.3|1708.5|1702.5|31
1585752000000|2020-04-01 14:40:00|1711|1705|1708.5|1702.5|1711.3|1705.3|1708.3|1702.3|34
1585752300000|2020-04-01 14:45:00|1708.8|1702.8|1711.3|1705.3|1711.3|1705.3|1707.8|1701.8|26
1585752600000|2020-04-01 14:50:00|1711|1705|1709.3|1703.3|1711|1705|1707.8|1701.8|38
1585752900000|2020-04-01 14:55:00|1710.3|1704.3|1709.8|1703.8|1714.5|1708.5|1709.8|1703.8|44
1585753200000|2020-04-01 15:00:00|1708.9|1702.9|1709.8|1703.8|1711.8|1705.8|1706.8|1700.8|61
1585753500000|2020-04-01 15:05:00|1710|1704|1713|1707|1713.3|1707.3|1708.5|1702.5|53
1585753800000|2020-04-01 15:10:00|1713.3|1707.3|1714.5|1708.5|1720.8|1714.8|1713.3|1707.3|65
1585754100000|2020-04-01 15:15:00|1714.8|1708.8|1718.3|1712.3|1727.8|1721.8|1714.8|1708.8|226
1585754400000|2020-04-01 15:20:00|1717.8|1711.8|1711.8|1705.8|1719.8|1713.8|1711.8|1705.8|58
1585754700000|2020-04-01 15:25:00|1712.3|1706.3|1710|1704|1715|1709|1707|1701|33
1585755000000|2020-04-01 15:30:00|1710.3|1704.3|1715.5|1709.5|1715.5|1709.5|1710.3|1704.3|28
1585755300000|2020-04-01 15:35:00|1715.8|1709.8|1708.8|1702.8|1715.8|1709.8|1708.8|1702.8|21
1585755600000|2020-04-01 15:40:00|1709|1703|1707.5|1701.5|1709|1703|1704.8|1698.8|20
1585755900000|2020-04-01 15:45:00|1707.8|1701.8|1704.8|1698.8|1708|1702|1703.5|1697.5|18
1585756200000|2020-04-01 15:50:00|1705|1699|1705.6|1699.6|1705.6|1699.6|1703.3|1697.3|8
1585756500000|2020-04-01 15:55:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.3|1700.3|3
1585756800000|2020-04-01 16:00:00|1706.3|1700.3|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|3
1585757100000|2020-04-01 16:05:00|1707|1701|1707|1701|1707|1701|1706.8|1700.8|5
1585757400000|2020-04-01 16:10:00|1706.8|1700.8|1706|1700|1706.8|1700.8|1705.5|1699.5|5
1585757700000|2020-04-01 16:15:00|1705.8|1699.8|1705.5|1699.5|1705.8|1699.8|1705.5|1699.5|2
1585758000000|2020-04-01 16:20:00|1704.3|1698.3|1703.8|1697.8|1704.3|1698.3|1703.8|1697.8|2
1585758600000|2020-04-01 16:30:00|1703.5|1697.5|1704|1698|1704|1698|1702.3|1696.3|6
1585758900000|2020-04-01 16:35:00|1703.5|1697.5|1703.8|1697.8|1703.8|1697.8|1702.8|1696.8|9
1585759200000|2020-04-01 16:40:00|1703.3|1697.3|1704|1698|1704.8|1698.8|1703|1697|9
1585760100000|2020-04-01 16:55:00|1703.9|1697.9|1705.6|1699.6|1706.6|1700.6|1703.9|1697.9|26
1585785600000|2020-04-02 00:00:00|1707.6|1701.6|1708.4|1702.4|1708.4|1702.4|1707.6|1701.6|4
1585785900000|2020-04-02 00:05:00|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1707.4|1701.4|3
1585787400000|2020-04-02 00:30:00|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1
1585788000000|2020-04-02 00:40:00|1707.6|1701.6|1705.1|1699.1|1707.6|1701.6|1705.1|1699.1|6
1585788300000|2020-04-02 00:45:00|1704.4|1698.4|1698.6|1692.6|1704.4|1698.4|1698.4|1692.4|12
1585788600000|2020-04-02 00:50:00|1699.1|1693.1|1699.6|1693.6|1700.4|1694.4|1699.1|1693.1|21
1585788900000|2020-04-02 00:55:00|1699.9|1693.9|1700.6|1694.6|1701.1|1695.1|1699.9|1693.9|5
1585789200000|2020-04-02 01:00:00|1700.4|1694.4|1696.1|1690.1|1702.4|1696.4|1695.6|1689.6|38
1585789500000|2020-04-02 01:05:00|1695.9|1689.9|1694.6|1688.6|1697.9|1691.9|1694.6|1688.6|30
1585789800000|2020-04-02 01:10:00|1694.4|1688.4|1690.1|1684.1|1695.1|1689.1|1690.1|1684.1|23
1585790100000|2020-04-02 01:15:00|1690.4|1684.4|1691.9|1685.9|1692.1|1686.1|1689.6|1683.6|15
1585790400000|2020-04-02 01:20:00|1692.1|1686.1|1691.6|1685.6|1692.4|1686.4|1690.9|1684.9|17
1585790700000|2020-04-02 01:25:00|1691.9|1685.9|1691.6|1685.6|1691.9|1685.9|1691.6|1685.6|2
1585791000000|2020-04-02 01:30:00|1691.9|1685.9|1694.1|1688.1|1694.4|1688.4|1691.9|1685.9|12
1585791300000|2020-04-02 01:35:00|1693.4|1687.4|1692.6|1686.6|1693.4|1687.4|1692.1|1686.1|11
1585791600000|2020-04-02 01:40:00|1691.9|1685.9|1691.4|1685.4|1692.4|1686.4|1689.1|1683.1|18
1585791900000|2020-04-02 01:45:00|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1
1585792200000|2020-04-02 01:50:00|1691.9|1685.9|1691.9|1685.9|1692.4|1686.4|1691.6|1685.6|7
1585792800000|2020-04-02 02:00:00|1692.1|1686.1|1692.6|1686.6|1692.9|1686.9|1692.1|1686.1|7
1585793100000|2020-04-02 02:05:00|1693.6|1687.6|1696.4|1690.4|1696.6|1690.6|1693.6|1687.6|21
1585793400000|2020-04-02 02:10:00|1696.6|1690.6|1697.9|1691.9|1697.9|1691.9|1694.4|1688.4|32
1585794600000|2020-04-02 02:30:00|1698.4|1692.4|1698.4|1692.4|1699.4|1693.4|1698.4|1692.4|7
1585795200000|2020-04-02 02:40:00|1698.6|1692.6|1698.1|1692.1|1698.6|1692.6|1698.1|1692.1|5
1585795500000|2020-04-02 02:45:00|1698.6|1692.6|1697.6|1691.6|1700.6|1694.6|1697.4|1691.4|14
1585795800000|2020-04-02 02:50:00|1697.9|1691.9|1698.6|1692.6|1698.6|1692.6|1697.9|1691.9|6
1585796100000|2020-04-02 02:55:00|1698.9|1692.9|1699.6|1693.6|1700.1|1694.1|1698.9|1692.9|5
1585796400000|2020-04-02 03:00:00|1700.1|1694.1|1701.4|1695.4|1701.4|1695.4|1700.1|1694.1|5
1585796700000|2020-04-02 03:05:00|1701.1|1695.1|1700.6|1694.6|1702.1|1696.1|1700.4|1694.4|14
1585797000000|2020-04-02 03:10:00|1701.4|1695.4|1703.1|1697.1|1703.1|1697.1|1701.1|1695.1|12
1585797300000|2020-04-02 03:15:00|1702.9|1696.9|1701.6|1695.6|1703.1|1697.1|1701.4|1695.4|8
1585797600000|2020-04-02 03:20:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1585797900000|2020-04-02 03:25:00|1701.6|1695.6|1701.6|1695.6|1701.9|1695.9|1701.1|1695.1|8
1585798200000|2020-04-02 03:30:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1585800300000|2020-04-02 04:05:00|1701.6|1695.6|1701.9|1695.9|1701.9|1695.9|1701.6|1695.6|4
1585800600000|2020-04-02 04:10:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1585800900000|2020-04-02 04:15:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1700.9|1694.9|4
1585801200000|2020-04-02 04:20:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1585801500000|2020-04-02 04:25:00|1701.4|1695.4|1701.1|1695.1|1701.4|1695.4|1701.1|1695.1|2
1585802700000|2020-04-02 04:45:00|1701.4|1695.4|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|2
1585803300000|2020-04-02 04:55:00|1701.4|1695.4|1700.9|1694.9|1701.4|1695.4|1700.9|1694.9|3
1585803600000|2020-04-02 05:00:00|1700.1|1694.1|1699.9|1693.9|1700.1|1694.1|1699.9|1693.9|2
1585803900000|2020-04-02 05:05:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1700.1|1694.1|2
1585804200000|2020-04-02 05:10:00|1700.6|1694.6|1701.4|1695.4|1701.4|1695.4|1700.6|1694.6|2
1585804500000|2020-04-02 05:15:00|1701.6|1695.6|1702.6|1696.6|1702.9|1696.9|1701.6|1695.6|4
1585804800000|2020-04-02 05:20:00|1702.9|1696.9|1703.4|1697.4|1703.4|1697.4|1702.4|1696.4|6
1585805100000|2020-04-02 05:25:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1702.1|1696.1|6
1585805400000|2020-04-02 05:30:00|1702.9|1696.9|1706.4|1700.4|1707.6|1701.6|1702.9|1696.9|20
1585805700000|2020-04-02 05:35:00|1706.6|1700.6|1707.1|1701.1|1707.1|1701.1|1706.1|1700.1|12
1585806000000|2020-04-02 05:40:00|1707.4|1701.4|1709.1|1703.1|1709.1|1703.1|1706.6|1700.6|13
1585806300000|2020-04-02 05:45:00|1709.4|1703.4|1707.9|1701.9|1709.4|1703.4|1707.9|1701.9|10
1585806600000|2020-04-02 05:50:00|1707.6|1701.6|1704.9|1698.9|1708.1|1702.1|1704.9|1698.9|13
1585806900000|2020-04-02 05:55:00|1704.4|1698.4|1706.9|1700.9|1706.9|1700.9|1703.1|1697.1|21
1585807200000|2020-04-02 06:00:00|1706.6|1700.6|1707.4|1701.4|1707.6|1701.6|1706.1|1700.1|49
1585807500000|2020-04-02 06:05:00|1707.6|1701.6|1706.6|1700.6|1709.6|1703.6|1706.6|1700.6|64
1585807800000|2020-04-02 06:10:00|1706.1|1700.1|1709.1|1703.1|1709.6|1703.6|1706.1|1700.1|80
1585808100000|2020-04-02 06:15:00|1708.9|1702.9|1714.9|1708.9|1716.6|1710.6|1707.6|1701.6|42
1585808400000|2020-04-02 06:20:00|1715.6|1709.6|1716.4|1710.4|1719.4|1713.4|1715.6|1709.6|36
1585808700000|2020-04-02 06:25:00|1715.9|1709.9|1717.1|1711.1|1717.1|1711.1|1713.6|1707.6|37
1585809000000|2020-04-02 06:30:00|1716.9|1710.9|1716.6|1710.6|1718.6|1712.6|1716.4|1710.4|25
1585809300000|2020-04-02 06:35:00|1716.4|1710.4|1716.1|1710.1|1717.1|1711.1|1715.6|1709.6|21
1585809600000|2020-04-02 06:40:00|1715.9|1709.9|1713.4|1707.4|1716.6|1710.6|1713.1|1707.1|20
1585809900000|2020-04-02 06:45:00|1712.9|1706.9|1712.4|1706.4|1713.1|1707.1|1710.9|1704.9|21
1585810200000|2020-04-02 06:50:00|1712.9|1706.9|1716.4|1710.4|1716.4|1710.4|1712.6|1706.6|17
1585810500000|2020-04-02 06:55:00|1716.5|1710.5|1711.5|1705.5|1716.5|1710.5|1711.3|1705.3|11
1585810800000|2020-04-02 07:00:00|1711.3|1705.3|1709.5|1703.5|1711.3|1705.3|1708.8|1702.8|13
1585811100000|2020-04-02 07:05:00|1709.3|1703.3|1706.8|1700.8|1709.8|1703.8|1706.8|1700.8|6
1585811400000|2020-04-02 07:10:00|1707|1701|1710|1704|1710.8|1704.8|1707|1701|16
1585811700000|2020-04-02 07:15:00|1709.8|1703.8|1715|1709|1715.8|1709.8|1709.8|1703.8|13
1585812000000|2020-04-02 07:20:00|1715.3|1709.3|1713.3|1707.3|1718.5|1712.5|1713.3|1707.3|14
1585812300000|2020-04-02 07:25:00|1713.8|1707.8|1713.8|1707.8|1714|1708|1713.8|1707.8|3
1585812600000|2020-04-02 07:30:00|1713.5|1707.5|1709.8|1703.8|1713.5|1707.5|1708.8|1702.8|18
1585812900000|2020-04-02 07:35:00|1709|1703|1708.8|1702.8|1709|1703|1708|1702|6
1585813200000|2020-04-02 07:40:00|1708.5|1702.5|1709|1703|1709.3|1703.3|1708.3|1702.3|5
1585813500000|2020-04-02 07:45:00|1708.8|1702.8|1709.3|1703.3|1709.3|1703.3|1708.3|1702.3|4
1585814100000|2020-04-02 07:55:00|1709.5|1703.5|1707|1701|1709.5|1703.5|1707|1701|10
1585814400000|2020-04-02 08:00:00|1706.8|1700.8|1707.8|1701.8|1707.8|1701.8|1705.8|1699.8|9
1585814700000|2020-04-02 08:05:00|1708|1702|1709.3|1703.3|1709.5|1703.5|1708|1702|15
1585815000000|2020-04-02 08:10:00|1708.8|1702.8|1708.3|1702.3|1708.8|1702.8|1707.8|1701.8|9
1585815300000|2020-04-02 08:15:00|1708.8|1702.8|1709.3|1703.3|1709.3|1703.3|1708.8|1702.8|3
1585815600000|2020-04-02 08:20:00|1709.8|1703.8|1710.3|1704.3|1712.3|1706.3|1709.3|1703.3|14
1585815900000|2020-04-02 08:25:00|1710.5|1704.5|1709.5|1703.5|1710.8|1704.8|1709.5|1703.5|5
1585816200000|2020-04-02 08:30:00|1710.5|1704.5|1712.3|1706.3|1712.3|1706.3|1710.5|1704.5|7
1585816500000|2020-04-02 08:35:00|1711|1705|1707.8|1701.8|1711|1705|1707.8|1701.8|7
1585816800000|2020-04-02 08:40:00|1708.3|1702.3|1707|1701|1709.8|1703.8|1707|1701|10
1585817100000|2020-04-02 08:45:00|1706.8|1700.8|1702.5|1696.5|1706.8|1700.8|1701.8|1695.8|17
1585817400000|2020-04-02 08:50:00|1703|1697|1702.8|1696.8|1703|1697|1702.3|1696.3|4
1585817700000|2020-04-02 08:55:00|1703|1697|1704.5|1698.5|1704.5|1698.5|1702.3|1696.3|14
1585818000000|2020-04-02 09:00:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1
1585818300000|2020-04-02 09:05:00|1704.5|1698.5|1705.3|1699.3|1705.3|1699.3|1703.5|1697.5|7
1585818600000|2020-04-02 09:10:00|1706|1700|1703|1697|1706|1700|1701.8|1695.8|15
1585818900000|2020-04-02 09:15:00|1702.8|1696.8|1704.5|1698.5|1705.3|1699.3|1702.5|1696.5|11
1585819200000|2020-04-02 09:20:00|1704.8|1698.8|1708.5|1702.5|1708.5|1702.5|1704.8|1698.8|12
1585819500000|2020-04-02 09:25:00|1708.8|1702.8|1707.8|1701.8|1708.8|1702.8|1706|1700|12
1585819800000|2020-04-02 09:30:00|1707.3|1701.3|1704.8|1698.8|1707.3|1701.3|1704.8|1698.8|6
1585820100000|2020-04-02 09:35:00|1705.5|1699.5|1705.5|1699.5|1706.3|1700.3|1705|1699|12
1585820400000|2020-04-02 09:40:00|1705.3|1699.3|1705.8|1699.8|1705.8|1699.8|1704.3|1698.3|9
1585820700000|2020-04-02 09:45:00|1705.3|1699.3|1710.3|1704.3|1710.3|1704.3|1705.3|1699.3|40
1585821000000|2020-04-02 09:50:00|1709.8|1703.8|1710.3|1704.3|1711.4|1705.4|1709.5|1703.5|20
1585821300000|2020-04-02 09:55:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709|1703|8
1585821600000|2020-04-02 10:00:00|1709|1703|1710.5|1704.5|1710.8|1704.8|1709|1703|9
1585821900000|2020-04-02 10:05:00|1710.8|1704.8|1710.5|1704.5|1710.8|1704.8|1710.5|1704.5|2
1585822200000|2020-04-02 10:10:00|1710.3|1704.3|1704.3|1698.3|1710.3|1704.3|1703.3|1697.3|18
1585822500000|2020-04-02 10:15:00|1705|1699|1705.3|1699.3|1705.3|1699.3|1705|1699|2
1585822800000|2020-04-02 10:20:00|1705.5|1699.5|1705|1699|1707|1701|1705|1699|11
1585823100000|2020-04-02 10:25:00|1704.8|1698.8|1699.3|1693.3|1704.8|1698.8|1699.3|1693.3|25
1585823400000|2020-04-02 10:30:00|1699.5|1693.5|1699.5|1693.5|1701|1695|1699.3|1693.3|11
1585823700000|2020-04-02 10:35:00|1700.3|1694.3|1706|1700|1706|1700|1700.3|1694.3|20
1585824000000|2020-04-02 10:40:00|1705.8|1699.8|1701.8|1695.8|1705.8|1699.8|1701.8|1695.8|12
1585824300000|2020-04-02 10:45:00|1702|1696|1702|1696|1702|1696|1702|1696|1
1585824600000|2020-04-02 10:50:00|1702.3|1696.3|1703|1697|1703.3|1697.3|1702.3|1696.3|4
1585824900000|2020-04-02 10:55:00|1702.8|1696.8|1705.5|1699.5|1706.3|1700.3|1702.5|1696.5|12
1585825200000|2020-04-02 11:00:00|1706.3|1700.3|1702.3|1696.3|1706.3|1700.3|1701.8|1695.8|13
1585825500000|2020-04-02 11:05:00|1702.5|1696.5|1700|1694|1704|1698|1700|1694|23
1585825800000|2020-04-02 11:10:00|1700.3|1694.3|1700|1694|1701.3|1695.3|1700|1694|14
1585826100000|2020-04-02 11:15:00|1699|1693|1700.8|1694.8|1700.8|1694.8|1699|1693|8
1585826400000|2020-04-02 11:20:00|1701|1695|1699.8|1693.8|1701|1695|1699.3|1693.3|15
1585826700000|2020-04-02 11:25:00|1699.5|1693.5|1701.5|1695.5|1701.5|1695.5|1699.5|1693.5|13
1585827000000|2020-04-02 11:30:00|1701.3|1695.3|1699.3|1693.3|1701.5|1695.5|1698.3|1692.3|14
1585827300000|2020-04-02 11:35:00|1699|1693|1699.3|1693.3|1700.3|1694.3|1698.8|1692.8|10
1585827600000|2020-04-02 11:40:00|1699.5|1693.5|1698.8|1692.8|1700.5|1694.5|1698.8|1692.8|15
1585827900000|2020-04-02 11:45:00|1699|1693|1698.8|1692.8|1700.5|1694.5|1698.3|1692.3|51
1585828200000|2020-04-02 11:50:00|1699|1693|1700.5|1694.5|1700.8|1694.8|1696.3|1690.3|39
1585828500000|2020-04-02 11:55:00|1700.8|1694.8|1701.8|1695.8|1702.3|1696.3|1700.8|1694.8|20
1585828800000|2020-04-02 12:00:00|1702|1696|1704|1698|1706.8|1700.8|1701.8|1695.8|24
1585829100000|2020-04-02 12:05:00|1703.5|1697.5|1705|1699|1706|1700|1703.5|1697.5|14
1585829400000|2020-04-02 12:10:00|1705.3|1699.3|1706.8|1700.8|1707|1701|1705|1699|12
1585829700000|2020-04-02 12:15:00|1706.5|1700.5|1708|1702|1708|1702|1704.5|1698.5|22
1585830000000|2020-04-02 12:20:00|1707.8|1701.8|1706.3|1700.3|1711.3|1705.3|1706.3|1700.3|27
1585830300000|2020-04-02 12:25:00|1707.3|1701.3|1706|1700|1707.3|1701.3|1705|1699|21
1585830600000|2020-04-02 12:30:00|1706.5|1700.5|1704|1698|1707.8|1701.8|1704|1698|20
1585830900000|2020-04-02 12:35:00|1703.8|1697.8|1704.5|1698.5|1704.8|1698.8|1703.8|1697.8|4
1585831200000|2020-04-02 12:40:00|1704.3|1698.3|1702.3|1696.3|1704.3|1698.3|1699.5|1693.5|31
1585831500000|2020-04-02 12:45:00|1702|1696|1699.5|1693.5|1702.3|1696.3|1699.5|1693.5|10
1585831800000|2020-04-02 12:50:00|1699.3|1693.3|1701.4|1695.4|1701.4|1695.4|1699.3|1693.3|9
1585832100000|2020-04-02 12:55:00|1701.6|1695.6|1703.8|1697.8|1704|1698|1701.6|1695.6|14
1585832400000|2020-04-02 13:00:00|1704|1698|1704.8|1698.8|1705.5|1699.5|1704|1698|9
1585832700000|2020-04-02 13:05:00|1704.3|1698.3|1703.8|1697.8|1706|1700|1702.8|1696.8|30
1585833000000|2020-04-02 13:10:00|1703.5|1697.5|1701.3|1695.3|1704.8|1698.8|1701.3|1695.3|19
1585833300000|2020-04-02 13:15:00|1700.8|1694.8|1704.5|1698.5|1705.5|1699.5|1699.8|1693.8|27
1585833600000|2020-04-02 13:20:00|1704|1698|1702.3|1696.3|1704.8|1698.8|1701.3|1695.3|54
1585833900000|2020-04-02 13:25:00|1702.8|1696.8|1701.8|1695.8|1703.8|1697.8|1701.8|1695.8|12
1585834200000|2020-04-02 13:30:00|1701.5|1695.5|1704.5|1698.5|1706|1700|1701.5|1695.5|21
1585834500000|2020-04-02 13:35:00|1704.3|1698.3|1702|1696|1704.8|1698.8|1701.5|1695.5|20
1585834800000|2020-04-02 13:40:00|1702.3|1696.3|1700.3|1694.3|1702.3|1696.3|1700|1694|16
1585835100000|2020-04-02 13:45:00|1700.5|1694.5|1700|1694|1700.5|1694.5|1699.8|1693.8|13
1585835400000|2020-04-02 13:50:00|1699.8|1693.8|1702.5|1696.5|1702.5|1696.5|1699.5|1693.5|18
1585835700000|2020-04-02 13:55:00|1703|1697|1700|1694|1703|1697|1699.5|1693.5|17
1585836000000|2020-04-02 14:00:00|1700.5|1694.5|1704.5|1698.5|1704.5|1698.5|1700.5|1694.5|23
1585836300000|2020-04-02 14:05:00|1705|1699|1703.3|1697.3|1705.5|1699.5|1703|1697|23
1585836600000|2020-04-02 14:10:00|1703|1697|1703.3|1697.3|1704|1698|1703|1697|6
1585836900000|2020-04-02 14:15:00|1703|1697|1705.3|1699.3|1706.5|1700.5|1702.3|1696.3|17
1585837200000|2020-04-02 14:20:00|1706|1700|1705.3|1699.3|1706.5|1700.5|1705|1699|15
1585837500000|2020-04-02 14:25:00|1705.5|1699.5|1706.5|1700.5|1706.5|1700.5|1705.3|1699.3|7
1585837800000|2020-04-02 14:30:00|1708.3|1702.3|1710.3|1704.3|1710.3|1704.3|1707.8|1701.8|33
1585838100000|2020-04-02 14:35:00|1710|1704|1716.1|1710.1|1726.5|1720.5|1709.5|1703.5|57
1585838400000|2020-04-02 14:40:00|1716.4|1710.4|1711.3|1705.3|1716.4|1710.4|1709.3|1703.3|48
1585838700000|2020-04-02 14:45:00|1712|1706|1711.3|1705.3|1712.8|1706.8|1709.3|1703.3|45
1585839000000|2020-04-02 14:50:00|1711.5|1705.5|1709|1703|1711.5|1705.5|1709|1703|14
1585839300000|2020-04-02 14:55:00|1708.8|1702.8|1717|1711|1717|1711|1708.8|1702.8|25
1585839600000|2020-04-02 15:00:00|1716.5|1710.5|1712.8|1706.8|1717.3|1711.3|1711.5|1705.5|32
1585839900000|2020-04-02 15:05:00|1712.5|1706.5|1709.3|1703.3|1712.5|1706.5|1708.5|1702.5|42
1585840200000|2020-04-02 15:10:00|1709|1703|1703.3|1697.3|1709.5|1703.5|1700.5|1694.5|91
1585840500000|2020-04-02 15:15:00|1703|1697|1701|1695|1705.9|1699.9|1700.5|1694.5|87
1585840800000|2020-04-02 15:20:00|1701.3|1695.3|1704|1698|1704|1698|1700.8|1694.8|22
1585841100000|2020-04-02 15:25:00|1704.3|1698.3|1704|1698|1705.3|1699.3|1700.5|1694.5|21
1585841400000|2020-04-02 15:30:00|1703.8|1697.8|1703|1697|1703.8|1697.8|1701.5|1695.5|17
1585841700000|2020-04-02 15:35:00|1702.8|1696.8|1700|1694|1702.8|1696.8|1698.8|1692.8|34
1585842000000|2020-04-02 15:40:00|1699.8|1693.8|1700.5|1694.5|1701.5|1695.5|1699|1693|16
1585842300000|2020-04-02 15:45:00|1700.3|1694.3|1701.3|1695.3|1701.5|1695.5|1698.5|1692.5|20
1585842600000|2020-04-02 15:50:00|1701.5|1695.5|1700.8|1694.8|1702|1696|1700.8|1694.8|10
1585842900000|2020-04-02 15:55:00|1701|1695|1700.8|1694.8|1702.3|1696.3|1700.8|1694.8|8
1585843200000|2020-04-02 16:00:00|1701|1695|1699.8|1693.8|1701.3|1695.3|1698.8|1692.8|20
1585843500000|2020-04-02 16:05:00|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1
1585843800000|2020-04-02 16:10:00|1700.3|1694.3|1701|1695|1701.5|1695.5|1699|1693|17
1585844100000|2020-04-02 16:15:00|1700.8|1694.8|1700|1694|1701.5|1695.5|1699.8|1693.8|30
1585844400000|2020-04-02 16:20:00|1699.8|1693.8|1700.5|1694.5|1700.5|1694.5|1699.8|1693.8|3
1585844700000|2020-04-02 16:25:00|1700.3|1694.3|1700|1694|1700.3|1694.3|1699.8|1693.8|5
1585845000000|2020-04-02 16:30:00|1699.8|1693.8|1700|1694|1700.3|1694.3|1699.8|1693.8|4
1585845300000|2020-04-02 16:35:00|1700.3|1694.3|1700.5|1694.5|1700.8|1694.8|1700.3|1694.3|4
1585845900000|2020-04-02 16:45:00|1701|1695|1701.5|1695.5|1701.5|1695.5|1701|1695|3
1585846200000|2020-04-02 16:50:00|1701.8|1695.8|1701.3|1695.3|1701.8|1695.8|1701.3|1695.3|7
1585846500000|2020-04-02 16:55:00|1701.1|1695.1|1701.6|1695.6|1701.6|1695.6|1701.1|1695.1|3
1585872000000|2020-04-03 00:00:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1
1585872300000|2020-04-03 00:05:00|1700.9|1694.9|1700.9|1694.9|1701.1|1695.1|1700.9|1694.9|3
1585872900000|2020-04-03 00:15:00|1700.6|1694.6|1699.9|1693.9|1700.6|1694.6|1699.9|1693.9|6
1585873200000|2020-04-03 00:20:00|1700.1|1694.1|1701.4|1695.4|1701.4|1695.4|1700.1|1694.1|3
1585873800000|2020-04-03 00:30:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1
1585874100000|2020-04-03 00:35:00|1701.4|1695.4|1701.1|1695.1|1702.1|1696.1|1701.1|1695.1|4
1585874400000|2020-04-03 00:40:00|1700.9|1694.9|1699.6|1693.6|1700.9|1694.9|1699.6|1693.6|6
1585874700000|2020-04-03 00:45:00|1699.1|1693.1|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|2
1585875000000|2020-04-03 00:50:00|1699.6|1693.6|1699.9|1693.9|1699.9|1693.9|1699.6|1693.6|2
1585875300000|2020-04-03 00:55:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|3
1585875600000|2020-04-03 01:00:00|1700.1|1694.1|1701.1|1695.1|1701.9|1695.9|1700.1|1694.1|77
1585875900000|2020-04-03 01:05:00|1701.9|1695.9|1701.9|1695.9|1702.1|1696.1|1700.6|1694.6|31
1585876200000|2020-04-03 01:10:00|1700.9|1694.9|1699.9|1693.9|1701.4|1695.4|1698.9|1692.9|19
1585876500000|2020-04-03 01:15:00|1699.6|1693.6|1697.9|1691.9|1699.9|1693.9|1697.9|1691.9|12
1585876800000|2020-04-03 01:20:00|1698.1|1692.1|1697.6|1691.6|1698.4|1692.4|1697.4|1691.4|6
1585877100000|2020-04-03 01:25:00|1697.4|1691.4|1697.4|1691.4|1697.9|1691.9|1697.4|1691.4|5
1585877400000|2020-04-03 01:30:00|1697.6|1691.6|1697.9|1691.9|1698.1|1692.1|1697.6|1691.6|4
1585877700000|2020-04-03 01:35:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1585878000000|2020-04-03 01:40:00|1697.9|1691.9|1697.4|1691.4|1697.9|1691.9|1697.1|1691.1|7
1585878300000|2020-04-03 01:45:00|1697.6|1691.6|1697.9|1691.9|1697.9|1691.9|1697.6|1691.6|4
1585878600000|2020-04-03 01:50:00|1698.4|1692.4|1699.9|1693.9|1699.9|1693.9|1698.4|1692.4|9
1585878900000|2020-04-03 01:55:00|1700.1|1694.1|1699.9|1693.9|1700.4|1694.4|1699.6|1693.6|6
1585879200000|2020-04-03 02:00:00|1700.1|1694.1|1701.4|1695.4|1701.4|1695.4|1699.9|1693.9|8
1585879500000|2020-04-03 02:05:00|1701.1|1695.1|1700.4|1694.4|1701.1|1695.1|1700.4|1694.4|12
1585879800000|2020-04-03 02:10:00|1700.6|1694.6|1700.9|1694.9|1701.1|1695.1|1700.6|1694.6|4
1585880100000|2020-04-03 02:15:00|1701.1|1695.1|1700.4|1694.4|1701.1|1695.1|1700.4|1694.4|5
1585880400000|2020-04-03 02:20:00|1699.6|1693.6|1699.4|1693.4|1699.6|1693.6|1699.4|1693.4|2
1585881000000|2020-04-03 02:30:00|1698.6|1692.6|1700.1|1694.1|1700.4|1694.4|1698.6|1692.6|10
1585881300000|2020-04-03 02:35:00|1700.6|1694.6|1701.1|1695.1|1701.4|1695.4|1700.6|1694.6|16
1585881600000|2020-04-03 02:40:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1700.9|1694.9|45
1585881900000|2020-04-03 02:45:00|1701.1|1695.1|1700.6|1694.6|1701.4|1695.4|1700.6|1694.6|9
1585882200000|2020-04-03 02:50:00|1700.4|1694.4|1700.1|1694.1|1700.4|1694.4|1700.1|1694.1|6
1585882500000|2020-04-03 02:55:00|1700.4|1694.4|1700.1|1694.1|1700.4|1694.4|1700.1|1694.1|2
1585883400000|2020-04-03 03:10:00|1699.9|1693.9|1698.9|1692.9|1699.9|1693.9|1698.9|1692.9|5
1585883700000|2020-04-03 03:15:00|1698.6|1692.6|1699.1|1693.1|1699.9|1693.9|1698.6|1692.6|3
1585884000000|2020-04-03 03:20:00|1698.9|1692.9|1699.1|1693.1|1699.1|1693.1|1698.9|1692.9|2
1585884300000|2020-04-03 03:25:00|1698.9|1692.9|1698.9|1692.9|1699.1|1693.1|1698.9|1692.9|3
1585884600000|2020-04-03 03:30:00|1698.6|1692.6|1698.9|1692.9|1699.4|1693.4|1698.4|1692.4|7
1585887000000|2020-04-03 04:10:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|2
1585887300000|2020-04-03 04:15:00|1698.6|1692.6|1698.9|1692.9|1698.9|1692.9|1698.6|1692.6|2
1585887900000|2020-04-03 04:25:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1585888200000|2020-04-03 04:30:00|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1
1585889100000|2020-04-03 04:45:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1585890000000|2020-04-03 05:00:00|1698.9|1692.9|1699.6|1693.6|1699.6|1693.6|1698.6|1692.6|5
1585890300000|2020-04-03 05:05:00|1699.4|1693.4|1698.4|1692.4|1699.4|1693.4|1698.4|1692.4|5
1585890600000|2020-04-03 05:10:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1585890900000|2020-04-03 05:15:00|1698.4|1692.4|1697.9|1691.9|1698.4|1692.4|1697.9|1691.9|3
1585891500000|2020-04-03 05:25:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1585891800000|2020-04-03 05:30:00|1697.9|1691.9|1696.9|1690.9|1697.9|1691.9|1696.6|1690.6|12
1585892100000|2020-04-03 05:35:00|1696.6|1690.6|1698.9|1692.9|1699.4|1693.4|1696.6|1690.6|76
1585892400000|2020-04-03 05:40:00|1699.1|1693.1|1701.1|1695.1|1701.4|1695.4|1698.9|1692.9|74
1585892700000|2020-04-03 05:45:00|1700.6|1694.6|1704.9|1698.9|1705.1|1699.1|1700.6|1694.6|45
1585893000000|2020-04-03 05:50:00|1704.1|1698.1|1705.9|1699.9|1705.9|1699.9|1703.4|1697.4|15
1585893300000|2020-04-03 05:55:00|1706.1|1700.1|1708.1|1702.1|1708.1|1702.1|1706.1|1700.1|16
1585893600000|2020-04-03 06:00:00|1707.6|1701.6|1705.9|1699.9|1707.6|1701.6|1705.9|1699.9|14
1585893900000|2020-04-03 06:05:00|1705.6|1699.6|1704.6|1698.6|1705.6|1699.6|1704.6|1698.6|3
1585894200000|2020-04-03 06:10:00|1704.4|1698.4|1704.9|1698.9|1704.9|1698.9|1704.4|1698.4|3
1585894500000|2020-04-03 06:15:00|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1
1585894800000|2020-04-03 06:20:00|1704.9|1698.9|1704.9|1698.9|1705.1|1699.1|1704.9|1698.9|3
1585895100000|2020-04-03 06:25:00|1705.1|1699.1|1706.4|1700.4|1706.4|1700.4|1705.1|1699.1|3
1585895400000|2020-04-03 06:30:00|1707.4|1701.4|1707.1|1701.1|1708.6|1702.6|1707.1|1701.1|8
1585895700000|2020-04-03 06:35:00|1707.4|1701.4|1706.9|1700.9|1708.9|1702.9|1706.9|1700.9|12
1585896000000|2020-04-03 06:40:00|1705.9|1699.9|1706.9|1700.9|1706.9|1700.9|1705.9|1699.9|6
1585896300000|2020-04-03 06:45:00|1707.1|1701.1|1706.9|1700.9|1708.9|1702.9|1705.9|1699.9|20
1585896600000|2020-04-03 06:50:00|1707.4|1701.4|1706.9|1700.9|1709.9|1703.9|1706.4|1700.4|94
1585896900000|2020-04-03 06:55:00|1706.8|1700.8|1702.3|1696.3|1706.8|1700.8|1701.3|1695.3|84
1585897200000|2020-04-03 07:00:00|1702|1696|1705.5|1699.5|1705.5|1699.5|1700.3|1694.3|23
1585897500000|2020-04-03 07:05:00|1705.8|1699.8|1704|1698|1705.8|1699.8|1704|1698|5
1585897800000|2020-04-03 07:10:00|1703.8|1697.8|1703.3|1697.3|1704|1698|1703|1697|14
1585898100000|2020-04-03 07:15:00|1703|1697|1697.5|1691.5|1703|1697|1696.5|1690.5|19
1585898400000|2020-04-03 07:20:00|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1697.3|1691.3|1
1585898700000|2020-04-03 07:25:00|1697|1691|1697.5|1691.5|1698|1692|1696.8|1690.8|14
1585899000000|2020-04-03 07:30:00|1697.3|1691.3|1698|1692|1698.5|1692.5|1696.8|1690.8|16
1585899300000|2020-04-03 07:35:00|1698.3|1692.3|1697.8|1691.8|1698.5|1692.5|1696.5|1690.5|21
1585899600000|2020-04-03 07:40:00|1698|1692|1700.5|1694.5|1700.5|1694.5|1697.5|1691.5|14
1585899900000|2020-04-03 07:45:00|1700.8|1694.8|1698.5|1692.5|1701.3|1695.3|1698.5|1692.5|14
1585900200000|2020-04-03 07:50:00|1698.3|1692.3|1698.5|1692.5|1698.5|1692.5|1698.3|1692.3|8
1585900500000|2020-04-03 07:55:00|1698.8|1692.8|1699|1693|1699|1693|1698.3|1692.3|9
1585900800000|2020-04-03 08:00:00|1699.3|1693.3|1697.8|1691.8|1699.3|1693.3|1697.8|1691.8|7
1585901100000|2020-04-03 08:05:00|1697.5|1691.5|1699.5|1693.5|1699.5|1693.5|1697.5|1691.5|4
1585901700000|2020-04-03 08:15:00|1699|1693|1699.5|1693.5|1700.8|1694.8|1699|1693|7
1585902000000|2020-04-03 08:20:00|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1
1585902300000|2020-04-03 08:25:00|1699.5|1693.5|1699|1693|1699.5|1693.5|1697.8|1691.8|11
1585902600000|2020-04-03 08:30:00|1699.3|1693.3|1699.8|1693.8|1700|1694|1699.3|1693.3|6
1585902900000|2020-04-03 08:35:00|1699.5|1693.5|1699.5|1693.5|1700.5|1694.5|1699.5|1693.5|8
1585903200000|2020-04-03 08:40:00|1699.8|1693.8|1700.5|1694.5|1700.5|1694.5|1698.3|1692.3|16
1585903500000|2020-04-03 08:45:00|1701.4|1695.4|1706.3|1700.3|1706.3|1700.3|1701.4|1695.4|10
1585903800000|2020-04-03 08:50:00|1706|1700|1701.8|1695.8|1706|1700|1701.8|1695.8|11
1585904100000|2020-04-03 08:55:00|1702.3|1696.3|1699.8|1693.8|1703|1697|1698.5|1692.5|18
1585904400000|2020-04-03 09:00:00|1699.5|1693.5|1696.8|1690.8|1699.5|1693.5|1696.8|1690.8|6
1585904700000|2020-04-03 09:05:00|1696.5|1690.5|1695.3|1689.3|1696.8|1690.8|1693.3|1687.3|15
1585905000000|2020-04-03 09:10:00|1695|1689|1691.5|1685.5|1695.3|1689.3|1691.5|1685.5|14
1585905300000|2020-04-03 09:15:00|1691.3|1685.3|1689.5|1683.5|1691.3|1685.3|1689|1683|7
1585905600000|2020-04-03 09:20:00|1690|1684|1689.8|1683.8|1691.8|1685.8|1689.8|1683.8|14
1585905900000|2020-04-03 09:25:00|1689.3|1683.3|1686.5|1680.5|1689.3|1683.3|1686|1680|17
1585906200000|2020-04-03 09:30:00|1686.3|1680.3|1688.5|1682.5|1688.8|1682.8|1686.3|1680.3|7
1585906500000|2020-04-03 09:35:00|1688|1682|1684|1678|1688|1682|1683.5|1677.5|19
1585906800000|2020-04-03 09:40:00|1684.5|1678.5|1683.5|1677.5|1686.8|1680.8|1683.5|1677.5|21
1585907100000|2020-04-03 09:45:00|1683.3|1677.3|1685.8|1679.8|1685.8|1679.8|1683.3|1677.3|15
1585907400000|2020-04-03 09:50:00|1686.3|1680.3|1686.8|1680.8|1687|1681|1686.3|1680.3|5
1585907700000|2020-04-03 09:55:00|1686.5|1680.5|1685.8|1679.8|1686.8|1680.8|1685.5|1679.5|8
1585908000000|2020-04-03 10:00:00|1685.5|1679.5|1685.3|1679.3|1685.5|1679.5|1685|1679|6
1585908300000|2020-04-03 10:05:00|1686|1680|1685.5|1679.5|1686.8|1680.8|1685.5|1679.5|4
1585908600000|2020-04-03 10:10:00|1685|1679|1683.3|1677.3|1685|1679|1683.3|1677.3|6
1585908900000|2020-04-03 10:15:00|1684|1678|1684.3|1678.3|1684.3|1678.3|1684|1678|2
1585909200000|2020-04-03 10:20:00|1684|1678|1684.3|1678.3|1684.3|1678.3|1684|1678|4
1585909500000|2020-04-03 10:25:00|1684|1678|1684|1678|1684|1678|1684|1678|1
1585909800000|2020-04-03 10:30:00|1684.3|1678.3|1683.3|1677.3|1684.3|1678.3|1683.3|1677.3|4
1585910100000|2020-04-03 10:35:00|1683.5|1677.5|1684.3|1678.3|1684.8|1678.8|1683.5|1677.5|6
1585910400000|2020-04-03 10:40:00|1684|1678|1683.5|1677.5|1684|1678|1683.5|1677.5|2
1585910700000|2020-04-03 10:45:00|1683.8|1677.8|1683.5|1677.5|1684.5|1678.5|1683.5|1677.5|7
1585911000000|2020-04-03 10:50:00|1683.3|1677.3|1683.5|1677.5|1684|1678|1683.3|1677.3|4
1585911300000|2020-04-03 10:55:00|1682.5|1676.5|1681.3|1675.3|1682.5|1676.5|1681.3|1675.3|2
1585911600000|2020-04-03 11:00:00|1681|1675|1681.3|1675.3|1681.3|1675.3|1681|1675|4
1585911900000|2020-04-03 11:05:00|1681|1675|1679.8|1673.8|1681.8|1675.8|1679.8|1673.8|6
1585912200000|2020-04-03 11:10:00|1679.5|1673.5|1677.3|1671.3|1679.5|1673.5|1672.8|1666.8|32
1585912500000|2020-04-03 11:15:00|1677.5|1671.5|1677.3|1671.3|1677.5|1671.5|1677.3|1671.3|2
1585912800000|2020-04-03 11:20:00|1677|1671|1677.3|1671.3|1678|1672|1676.5|1670.5|10
1585913100000|2020-04-03 11:25:00|1677|1671|1676.8|1670.8|1677.5|1671.5|1676.3|1670.3|7
1585913400000|2020-04-03 11:30:00|1676.5|1670.5|1675.3|1669.3|1676.5|1670.5|1672.3|1666.3|58
1585913700000|2020-04-03 11:35:00|1675.5|1669.5|1678.8|1672.8|1679.5|1673.5|1675.5|1669.5|23
1585914000000|2020-04-03 11:40:00|1679.5|1673.5|1678.5|1672.5|1679.5|1673.5|1676.8|1670.8|24
1585914300000|2020-04-03 11:45:00|1678.3|1672.3|1675.3|1669.3|1680.8|1674.8|1674|1668|76
1585914600000|2020-04-03 11:50:00|1675.5|1669.5|1681|1675|1681|1675|1675.5|1669.5|42
1585914900000|2020-04-03 11:55:00|1680|1674|1684.8|1678.8|1684.8|1678.8|1679.8|1673.8|23
1585915200000|2020-04-03 12:00:00|1685.8|1679.8|1681.5|1675.5|1685.8|1679.8|1679.8|1673.8|24
1585915500000|2020-04-03 12:05:00|1682|1676|1680|1674|1683.8|1677.8|1680|1674|12
1585915800000|2020-04-03 12:10:00|1678.3|1672.3|1676.5|1670.5|1678.5|1672.5|1676.5|1670.5|9
1585916100000|2020-04-03 12:15:00|1676.8|1670.8|1677|1671|1677|1671|1676.5|1670.5|5
1585916400000|2020-04-03 12:20:00|1676.8|1670.8|1674.8|1668.8|1676.8|1670.8|1674.8|1668.8|7
1585916700000|2020-04-03 12:25:00|1674.3|1668.3|1677.4|1671.4|1678.1|1672.1|1674.3|1668.3|20
1585917000000|2020-04-03 12:30:00|1677.1|1671.1|1682.1|1676.1|1682.1|1676.1|1674.4|1668.4|27
1585917300000|2020-04-03 12:35:00|1681.6|1675.6|1682.6|1676.6|1682.6|1676.6|1679.9|1673.9|28
1585917600000|2020-04-03 12:40:00|1682.4|1676.4|1681.1|1675.1|1683.9|1677.9|1681.1|1675.1|20
1585917900000|2020-04-03 12:45:00|1680.9|1674.9|1682.6|1676.6|1682.6|1676.6|1678.6|1672.6|11
1585918200000|2020-04-03 12:50:00|1681.6|1675.6|1678.9|1672.9|1681.6|1675.6|1678.6|1672.6|11
1585918500000|2020-04-03 12:55:00|1679.4|1673.4|1679.6|1673.6|1680.6|1674.6|1679.4|1673.4|6
1585918800000|2020-04-03 13:00:00|1680.6|1674.6|1682.4|1676.4|1682.4|1676.4|1680.1|1674.1|6
1585919100000|2020-04-03 13:05:00|1682.6|1676.6|1680.4|1674.4|1683.1|1677.1|1680.4|1674.4|7
1585919400000|2020-04-03 13:10:00|1680.1|1674.1|1681.4|1675.4|1681.9|1675.9|1680.1|1674.1|6
1585919700000|2020-04-03 13:15:00|1681.1|1675.1|1679.9|1673.9|1681.1|1675.1|1679.6|1673.6|5
1585920000000|2020-04-03 13:20:00|1680.9|1674.9|1680.9|1674.9|1681.6|1675.6|1679.9|1673.9|14
1585920300000|2020-04-03 13:25:00|1681.4|1675.4|1680.1|1674.1|1681.4|1675.4|1679.6|1673.6|7
1585920600000|2020-04-03 13:30:00|1679.9|1673.9|1679.1|1673.1|1679.9|1673.9|1678.9|1672.9|5
1585920900000|2020-04-03 13:35:00|1679.6|1673.6|1679.6|1673.6|1679.6|1673.6|1679.4|1673.4|3
1585921200000|2020-04-03 13:40:00|1679.1|1673.1|1679.4|1673.4|1680.1|1674.1|1679.1|1673.1|7
1585921500000|2020-04-03 13:45:00|1679.1|1673.1|1679.6|1673.6|1679.9|1673.9|1678.9|1672.9|8
1585921800000|2020-04-03 13:50:00|1679.4|1673.4|1677.9|1671.9|1679.4|1673.4|1676.9|1670.9|9
1585922100000|2020-04-03 13:55:00|1677.4|1671.4|1677.9|1671.9|1677.9|1671.9|1677.4|1671.4|4
1585922400000|2020-04-03 14:00:00|1678.4|1672.4|1676.6|1670.6|1678.4|1672.4|1676.6|1670.6|8
1585922700000|2020-04-03 14:05:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1676.6|1670.6|6
1585923000000|2020-04-03 14:10:00|1677.1|1671.1|1672.4|1666.4|1677.1|1671.1|1671.9|1665.9|13
1585923300000|2020-04-03 14:15:00|1672.9|1666.9|1672.1|1666.1|1674.1|1668.1|1672.1|1666.1|12
1585923600000|2020-04-03 14:20:00|1671.6|1665.6|1672.4|1666.4|1672.4|1666.4|1671.6|1665.6|3
1585923900000|2020-04-03 14:25:00|1672.1|1666.1|1671.9|1665.9|1673.9|1667.9|1671.9|1665.9|9
1585924200000|2020-04-03 14:30:00|1671.6|1665.6|1670.6|1664.6|1672.1|1666.1|1670.4|1664.4|12
1585924500000|2020-04-03 14:35:00|1670.4|1664.4|1659.6|1653.6|1670.4|1664.4|1659.6|1653.6|26
1585924800000|2020-04-03 14:40:00|1660.4|1654.4|1661.4|1655.4|1662.9|1656.9|1659.1|1653.1|20
1585925100000|2020-04-03 14:45:00|1662.1|1656.1|1661.9|1655.9|1665.1|1659.1|1661.6|1655.6|24
1585925400000|2020-04-03 14:50:00|1662.6|1656.6|1661.9|1655.9|1662.9|1656.9|1661.9|1655.9|15
1585925700000|2020-04-03 14:55:00|1662.1|1656.1|1665.6|1659.6|1668.9|1662.9|1661.1|1655.1|65
1585926000000|2020-04-03 15:00:00|1665.4|1659.4|1666.6|1660.6|1667.6|1661.6|1665.4|1659.4|26
1585926300000|2020-04-03 15:05:00|1665.5|1659.5|1664.4|1658.4|1666|1660|1664.4|1658.4|6
1585926600000|2020-04-03 15:10:00|1665.9|1659.9|1661.6|1655.6|1665.9|1659.9|1661.6|1655.6|17
1585926900000|2020-04-03 15:15:00|1662.1|1656.1|1658.1|1652.1|1662.6|1656.6|1657.4|1651.4|84
1585927200000|2020-04-03 15:20:00|1657.9|1651.9|1660.1|1654.1|1663.1|1657.1|1657.9|1651.9|21
1585927500000|2020-04-03 15:25:00|1658.1|1652.1|1658.1|1652.1|1658.1|1652.1|1657.1|1651.1|7
1585927800000|2020-04-03 15:30:00|1658.9|1652.9|1657.9|1651.9|1661.6|1655.6|1657.9|1651.9|15
1585928100000|2020-04-03 15:35:00|1657.4|1651.4|1657.6|1651.6|1657.9|1651.9|1651.1|1645.1|33
1585928400000|2020-04-03 15:40:00|1657.4|1651.4|1656.9|1650.9|1659.1|1653.1|1656.6|1650.6|10
1585928700000|2020-04-03 15:45:00|1657.4|1651.4|1656.4|1650.4|1657.4|1651.4|1656.1|1650.1|5
1585929000000|2020-04-03 15:50:00|1656.6|1650.6|1657.1|1651.1|1657.1|1651.1|1656.6|1650.6|3
1585929300000|2020-04-03 15:55:00|1657.6|1651.6|1657.9|1651.9|1657.9|1651.9|1657.6|1651.6|2
1585929600000|2020-04-03 16:00:00|1659.1|1653.1|1660.4|1654.4|1662.1|1656.1|1659.1|1653.1|7
1585929900000|2020-04-03 16:05:00|1658.1|1652.1|1661.6|1655.6|1661.6|1655.6|1657.9|1651.9|10
1585930200000|2020-04-03 16:10:00|1661.1|1655.1|1660.4|1654.4|1661.1|1655.1|1660.4|1654.4|9
1585930500000|2020-04-03 16:15:00|1660.6|1654.6|1660.6|1654.6|1660.6|1654.6|1660.1|1654.1|3
1585930800000|2020-04-03 16:20:00|1660.1|1654.1|1666.4|1660.4|1668.9|1662.9|1660.1|1654.1|37
1585931100000|2020-04-03 16:25:00|1665.1|1659.1|1663.9|1657.9|1665.1|1659.1|1663.4|1657.4|6
1585931400000|2020-04-03 16:30:00|1662.9|1656.9|1662.1|1656.1|1662.9|1656.9|1662.1|1656.1|4
1585932300000|2020-04-03 16:45:00|1661.9|1655.9|1658.6|1652.6|1661.9|1655.9|1658.6|1652.6|5
1585932600000|2020-04-03 16:50:00|1658.9|1652.9|1663.6|1657.6|1663.6|1657.6|1658.9|1652.9|6
1585932900000|2020-04-03 16:55:00|1663.5|1657.5|1662.8|1656.8|1663.9|1657.9|1662|1656|13
1586131200000|2020-04-06 00:00:00|1668|1662.4|1668.1|1662.1|1668.4|1662.4|1668|1662.1|5
1586131500000|2020-04-06 00:05:00|1666.6|1660.6|1666.1|1660.1|1666.6|1660.6|1666.1|1660.1|2
1586132100000|2020-04-06 00:15:00|1664.9|1658.9|1666.9|1660.9|1666.9|1660.9|1664.9|1658.9|3
1586132700000|2020-04-06 00:25:00|1666.6|1660.6|1667.4|1661.4|1667.4|1661.4|1666.6|1660.6|4
1586133000000|2020-04-06 00:30:00|1668.4|1662.4|1669.1|1663.1|1669.6|1663.6|1668.4|1662.4|4
1586133300000|2020-04-06 00:35:00|1668.3|1662.3|1668.1|1662.1|1668.3|1662.3|1663.4|1657.4|10
1586133600000|2020-04-06 00:40:00|1667.9|1661.9|1669.4|1663.4|1669.9|1663.9|1667.9|1661.9|5
1586134200000|2020-04-06 00:50:00|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1
1586134500000|2020-04-06 00:55:00|1669.9|1663.9|1671.1|1665.1|1671.1|1665.1|1669.9|1663.9|5
1586134800000|2020-04-06 01:00:00|1672.8|1666.8|1674.9|1668.9|1674.9|1668.9|1672.8|1666.8|4
1586135100000|2020-04-06 01:05:00|1674.4|1668.4|1674.1|1668.1|1674.4|1668.4|1674.1|1668.1|4
1586135400000|2020-04-06 01:10:00|1673.9|1667.9|1675.6|1669.6|1675.6|1669.6|1672.6|1666.6|6
1586135700000|2020-04-06 01:15:00|1676.1|1670.1|1676.1|1670.1|1677.4|1671.4|1675.9|1669.9|8
1586136000000|2020-04-06 01:20:00|1675.9|1669.9|1678.6|1672.6|1678.6|1672.6|1675.9|1669.9|8
1586136300000|2020-04-06 01:25:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1586136600000|2020-04-06 01:30:00|1677.1|1671.1|1675.6|1669.6|1677.1|1671.1|1675.4|1669.4|8
1586136900000|2020-04-06 01:35:00|1675.1|1669.1|1674.9|1668.9|1675.1|1669.1|1674.9|1668.9|2
1586137200000|2020-04-06 01:40:00|1674|1668|1672.9|1666.9|1674|1668|1672.9|1666.9|2
1586137500000|2020-04-06 01:45:00|1672.4|1666.4|1672.1|1666.1|1672.4|1666.4|1672.1|1666.1|2
1586137800000|2020-04-06 01:50:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1
1586139600000|2020-04-06 02:20:00|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1
1586140200000|2020-04-06 02:30:00|1671.4|1665.4|1671.4|1665.4|1671.4|1665.4|1671.4|1665.4|1
1586142600000|2020-04-06 03:10:00|1673.4|1667.4|1674.6|1668.6|1674.6|1668.6|1673.4|1667.4|2
1586142900000|2020-04-06 03:15:00|1676.4|1670.4|1674.9|1668.9|1678.1|1672.1|1674.9|1668.9|6
1586143200000|2020-04-06 03:20:00|1675.9|1669.9|1675.6|1669.6|1675.9|1669.9|1675.1|1669.1|3
1586146800000|2020-04-06 04:20:00|1677.1|1671.1|1678.1|1672.1|1678.1|1672.1|1677.1|1671.1|2
1586148300000|2020-04-06 04:45:00|1677.9|1671.9|1677.1|1671.1|1677.9|1671.9|1677.1|1671.1|3
1586148600000|2020-04-06 04:50:00|1677.4|1671.4|1677.6|1671.6|1677.6|1671.6|1677.4|1671.4|2
1586148900000|2020-04-06 04:55:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1586149200000|2020-04-06 05:00:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1586149500000|2020-04-06 05:05:00|1675.6|1669.6|1676.1|1670.1|1676.1|1670.1|1675.1|1669.1|5
1586150100000|2020-04-06 05:15:00|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1
1586150700000|2020-04-06 05:25:00|1675.9|1669.9|1675.4|1669.4|1676.4|1670.4|1675.4|1669.4|3
1586151000000|2020-04-06 05:30:00|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1674.9|1668.9|3
1586151600000|2020-04-06 05:40:00|1676.4|1670.4|1675.6|1669.6|1676.4|1670.4|1675.6|1669.6|2
1586151900000|2020-04-06 05:45:00|1676.4|1670.4|1676.9|1670.9|1677.1|1671.1|1676.4|1670.4|3
1586152200000|2020-04-06 05:50:00|1676.6|1670.6|1676.1|1670.1|1676.6|1670.6|1676.1|1670.1|2
1586152500000|2020-04-06 05:55:00|1675.9|1669.9|1675.1|1669.1|1675.9|1669.9|1674.6|1668.6|3
1586152800000|2020-04-06 06:00:00|1675.6|1669.6|1678.9|1672.9|1679.1|1673.1|1675.6|1669.6|13
1586153100000|2020-04-06 06:05:00|1680.1|1674.1|1679.6|1673.6|1680.1|1674.1|1679.6|1673.6|2
1586153400000|2020-04-06 06:10:00|1678.4|1672.4|1678.6|1672.6|1678.6|1672.6|1678.4|1672.4|2
1586153700000|2020-04-06 06:15:00|1679.1|1673.1|1678.6|1672.6|1679.1|1673.1|1678.6|1672.6|2
1586154000000|2020-04-06 06:20:00|1679.4|1673.4|1681.6|1675.6|1681.9|1675.9|1679.4|1673.4|5
1586154300000|2020-04-06 06:25:00|1682.9|1676.9|1683.4|1677.4|1684.4|1678.4|1682.9|1676.9|4
1586154600000|2020-04-06 06:30:00|1682.9|1676.9|1681.9|1675.9|1683.4|1677.4|1681.9|1675.9|5
1586154900000|2020-04-06 06:35:00|1681.4|1675.4|1680.9|1674.9|1681.4|1675.4|1680.9|1674.9|2
1586155200000|2020-04-06 06:40:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1679.1|1673.1|2
1586155500000|2020-04-06 06:45:00|1677.4|1671.4|1671.9|1665.9|1677.4|1671.4|1671.9|1665.9|11
1586155800000|2020-04-06 06:50:00|1672.8|1666.8|1669.9|1663.9|1673.4|1667.4|1669.4|1663.4|14
1586156100000|2020-04-06 06:55:00|1669.8|1663.8|1670|1664|1670|1664|1669.5|1663.5|3
1586156400000|2020-04-06 07:00:00|1669.3|1663.3|1671|1665|1673|1667|1669.3|1663.3|14
1586156700000|2020-04-06 07:05:00|1670.8|1664.8|1678.3|1672.3|1678.3|1672.3|1669.8|1663.8|24
1586157000000|2020-04-06 07:10:00|1679|1673|1681.3|1675.3|1682|1676|1679|1673|17
1586157300000|2020-04-06 07:15:00|1681.8|1675.8|1684.5|1678.5|1684.5|1678.5|1681.3|1675.3|9
1586157600000|2020-04-06 07:20:00|1684.4|1678.4|1682.8|1676.8|1685.8|1679.8|1682.8|1676.8|13
1586157900000|2020-04-06 07:25:00|1683.8|1677.8|1682.3|1676.3|1683.8|1677.8|1682.3|1676.3|5
1586158200000|2020-04-06 07:30:00|1682.5|1676.5|1675.8|1669.8|1682.5|1676.5|1674.3|1668.3|17
1586158500000|2020-04-06 07:35:00|1675.5|1669.5|1675.8|1669.8|1676|1670|1673.8|1667.8|7
1586158800000|2020-04-06 07:40:00|1676|1670|1674|1668|1676|1670|1674|1668|5
1586159100000|2020-04-06 07:45:00|1674.5|1668.5|1674.8|1668.8|1675.8|1669.8|1674.5|1668.5|6
1586159700000|2020-04-06 07:55:00|1675|1669|1672|1666|1675|1669|1671|1665|13
1586160000000|2020-04-06 08:00:00|1670.8|1664.8|1666.5|1660.5|1671|1665|1666.5|1660.5|15
1586160300000|2020-04-06 08:05:00|1665.8|1659.8|1659.3|1653.3|1665.8|1659.8|1658.3|1652.3|25
1586160600000|2020-04-06 08:10:00|1660|1654|1659.3|1653.3|1662.5|1656.5|1659.3|1653.3|12
1586160900000|2020-04-06 08:15:00|1659|1653|1656.5|1650.5|1659|1653|1655.3|1649.3|19
1586161200000|2020-04-06 08:20:00|1656.8|1650.8|1659|1653|1660|1654|1656.5|1650.5|21
1586161500000|2020-04-06 08:25:00|1659.5|1653.5|1659.3|1653.3|1660.3|1654.3|1659|1653|9
1586161800000|2020-04-06 08:30:00|1659|1653|1655.8|1649.8|1659|1653|1655.5|1649.5|7
1586162100000|2020-04-06 08:35:00|1655.5|1649.5|1657.8|1651.8|1658.3|1652.3|1655.3|1649.3|18
1586162400000|2020-04-06 08:40:00|1658|1652|1657.8|1651.8|1658.3|1652.3|1657.8|1651.8|4
1586162700000|2020-04-06 08:45:00|1658|1652|1657.3|1651.3|1659|1653|1655.8|1649.8|18
1586163000000|2020-04-06 08:50:00|1657|1651|1655.5|1649.5|1657|1651|1655.5|1649.5|4
1586163300000|2020-04-06 08:55:00|1655.3|1649.3|1656.8|1650.8|1656.8|1650.8|1655.3|1649.3|6
1586163600000|2020-04-06 09:00:00|1657.5|1651.5|1659.3|1653.3|1659.8|1653.8|1657.3|1651.3|8
1586163900000|2020-04-06 09:05:00|1659.5|1653.5|1659.5|1653.5|1659.5|1653.5|1659.5|1653.5|1
1586164200000|2020-04-06 09:10:00|1659.3|1653.3|1657|1651|1659.3|1653.3|1657|1651|8
1586164500000|2020-04-06 09:15:00|1656.8|1650.8|1655.5|1649.5|1656.8|1650.8|1655.5|1649.5|4
1586164800000|2020-04-06 09:20:00|1655.8|1649.8|1656|1650|1656.3|1650.3|1655|1649|9
1586165100000|2020-04-06 09:25:00|1655.8|1649.8|1658|1652|1658|1652|1655.8|1649.8|6
1586165400000|2020-04-06 09:30:00|1657.8|1651.8|1657.8|1651.8|1659.8|1653.8|1657.5|1651.5|10
1586165700000|2020-04-06 09:35:00|1657.5|1651.5|1655.5|1649.5|1657.8|1651.8|1655.5|1649.5|13
1586166000000|2020-04-06 09:40:00|1655.3|1649.3|1655|1649|1655.8|1649.8|1654.8|1648.8|7
1586166300000|2020-04-06 09:45:00|1655.3|1649.3|1651.5|1645.5|1655.8|1649.8|1651.5|1645.5|17
1586166600000|2020-04-06 09:50:00|1651.3|1645.3|1649.3|1643.3|1651.3|1645.3|1649.3|1643.3|6
1586166900000|2020-04-06 09:55:00|1649|1643|1648.5|1642.5|1649.3|1643.3|1648|1642|20
1586167200000|2020-04-06 10:00:00|1650|1644|1649|1643|1650|1644|1648.3|1642.3|5
1586167500000|2020-04-06 10:05:00|1649.8|1643.8|1648.3|1642.3|1649.8|1643.8|1648.3|1642.3|5
1586167800000|2020-04-06 10:10:00|1649|1643|1647.5|1641.5|1649|1643|1646.8|1640.8|10
1586168100000|2020-04-06 10:15:00|1648.3|1642.3|1644|1638|1648.5|1642.5|1643|1637|22
1586168400000|2020-04-06 10:20:00|1644.8|1638.8|1645.5|1639.5|1645.5|1639.5|1644.8|1638.8|5
1586168700000|2020-04-06 10:25:00|1645.3|1639.3|1644.3|1638.3|1645.3|1639.3|1643.8|1637.8|5
1586169000000|2020-04-06 10:30:00|1644.5|1638.5|1644|1638|1645.5|1639.5|1644|1638|11
1586169300000|2020-04-06 10:35:00|1643.8|1637.8|1645|1639|1645|1639|1641.8|1635.8|16
1586169600000|2020-04-06 10:40:00|1645.3|1639.3|1645.3|1639.3|1645.3|1639.3|1644.3|1638.3|5
1586169900000|2020-04-06 10:45:00|1646.5|1640.5|1646.3|1640.3|1648.3|1642.3|1645|1639|23
1586170200000|2020-04-06 10:50:00|1645.8|1639.8|1646.5|1640.5|1646.5|1640.5|1645.8|1639.8|3
1586170500000|2020-04-06 10:55:00|1646.8|1640.8|1646|1640|1646.8|1640.8|1645.8|1639.8|4
1586170800000|2020-04-06 11:00:00|1646.3|1640.3|1650.3|1644.3|1650.8|1644.8|1646.3|1640.3|14
1586171100000|2020-04-06 11:05:00|1651.3|1645.3|1648.5|1642.5|1651.3|1645.3|1648.5|1642.5|10
1586171400000|2020-04-06 11:10:00|1648.8|1642.8|1649|1643|1649|1643|1647|1641|13
1586171700000|2020-04-06 11:15:00|1649.3|1643.3|1650|1644|1652.5|1646.5|1648.8|1642.8|15
1586172000000|2020-04-06 11:20:00|1649.8|1643.8|1648.3|1642.3|1649.8|1643.8|1648|1642|3
1586172300000|2020-04-06 11:25:00|1649.5|1643.5|1650.5|1644.5|1651|1645|1649.5|1643.5|11
1586172600000|2020-04-06 11:30:00|1651|1645|1647.8|1641.8|1651|1645|1646.8|1640.8|39
1586172900000|2020-04-06 11:35:00|1647.3|1641.3|1648.8|1642.8|1649|1643|1647|1641|14
1586173200000|2020-04-06 11:40:00|1649|1643|1651.3|1645.3|1651.8|1645.8|1649|1643|6
1586173500000|2020-04-06 11:45:00|1651|1645|1644|1638|1651.5|1645.5|1643.3|1637.3|84
1586173800000|2020-04-06 11:50:00|1644.3|1638.3|1646.5|1640.5|1647|1641|1643.8|1637.8|25
1586174100000|2020-04-06 11:55:00|1646.8|1640.8|1653.5|1647.5|1653.5|1647.5|1646.5|1640.5|26
1586174400000|2020-04-06 12:00:00|1653.8|1647.8|1658.5|1652.5|1658.8|1652.8|1653.5|1647.5|47
1586174700000|2020-04-06 12:05:00|1658.8|1652.8|1658.3|1652.3|1659.5|1653.5|1655|1649|28
1586175000000|2020-04-06 12:10:00|1658.5|1652.5|1665.3|1659.3|1665.5|1659.5|1658.5|1652.5|25
1586175300000|2020-04-06 12:15:00|1665.5|1659.5|1668.3|1662.3|1668.5|1662.5|1665.3|1659.3|27
1586175600000|2020-04-06 12:20:00|1668.5|1662.5|1666|1660|1669.8|1663.8|1664.3|1658.3|30
1586175900000|2020-04-06 12:25:00|1666.3|1660.3|1668.8|1662.8|1669|1663|1666.3|1660.3|21
1586176200000|2020-04-06 12:30:00|1669.8|1663.8|1668.3|1662.3|1671.3|1665.3|1668.3|1662.3|19
1586176500000|2020-04-06 12:35:00|1668|1662|1665.5|1659.5|1668|1662|1662|1656|22
1586176800000|2020-04-06 12:40:00|1665.8|1659.8|1664.3|1658.3|1665.8|1659.8|1663.5|1657.5|9
1586177100000|2020-04-06 12:45:00|1664|1658|1663.8|1657.8|1664|1658|1661.5|1655.5|13
1586177400000|2020-04-06 12:50:00|1664|1658|1665.5|1659.5|1666.3|1660.3|1664|1658|12
1586177700000|2020-04-06 12:55:00|1666.5|1660.5|1666.3|1660.3|1670.3|1664.3|1664.3|1658.3|29
1586178000000|2020-04-06 13:00:00|1666.8|1660.8|1668.8|1662.8|1668.8|1662.8|1663.5|1657.5|20
1586178300000|2020-04-06 13:05:00|1669|1663|1669.8|1663.8|1671.3|1665.3|1668.8|1662.8|18
1586178600000|2020-04-06 13:10:00|1669.5|1663.5|1664.3|1658.3|1670.8|1664.8|1664|1658|18
1586178900000|2020-04-06 13:15:00|1664|1658|1664.3|1658.3|1666.3|1660.3|1663|1657|11
1586179200000|2020-04-06 13:20:00|1664|1658|1666|1660|1666|1660|1664|1658|9
1586179500000|2020-04-06 13:25:00|1666.3|1660.3|1663|1657|1666.3|1660.3|1662.8|1656.8|12
1586179800000|2020-04-06 13:30:00|1662.8|1656.8|1660.5|1654.5|1663.5|1657.5|1660.5|1654.5|13
1586180100000|2020-04-06 13:35:00|1660.3|1654.3|1656.3|1650.3|1661.8|1655.8|1654.8|1648.8|22
1586180400000|2020-04-06 13:40:00|1657|1651|1655.3|1649.3|1658.8|1652.8|1655.3|1649.3|20
1586180700000|2020-04-06 13:45:00|1655.8|1649.8|1661.3|1655.3|1662|1656|1655.8|1649.8|28
1586181000000|2020-04-06 13:50:00|1661.5|1655.5|1664|1658|1664|1658|1661|1655|17
1586181300000|2020-04-06 13:55:00|1663.8|1657.8|1661.3|1655.3|1663.8|1657.8|1660.8|1654.8|16
1586181600000|2020-04-06 14:00:00|1660.8|1654.8|1661|1655|1662.3|1656.3|1660.8|1654.8|18
1586181900000|2020-04-06 14:05:00|1660.8|1654.8|1656.8|1650.8|1661.3|1655.3|1656.3|1650.3|16
1586182200000|2020-04-06 14:10:00|1657|1651|1661|1655|1662.5|1656.5|1657|1651|20
1586182500000|2020-04-06 14:15:00|1660.8|1654.8|1661.8|1655.8|1662.3|1656.3|1660.8|1654.8|9
1586182800000|2020-04-06 14:20:00|1661.5|1655.5|1661.5|1655.5|1661.8|1655.8|1660.3|1654.3|10
1586183100000|2020-04-06 14:25:00|1660.8|1654.8|1669|1663|1669.5|1663.5|1660|1654|24
1586183400000|2020-04-06 14:30:00|1668.8|1662.8|1669.5|1663.5|1669.5|1663.5|1665.3|1659.3|17
1586183700000|2020-04-06 14:35:00|1669.8|1663.8|1672.3|1666.3|1672.5|1666.5|1669.8|1663.8|10
1586184000000|2020-04-06 14:40:00|1672.5|1666.5|1671.5|1665.5|1674|1668|1670.8|1664.8|22
1586184300000|2020-04-06 14:45:00|1671.3|1665.3|1673|1667|1673|1667|1671.3|1665.3|13
1586184600000|2020-04-06 14:50:00|1673.3|1667.3|1672|1666|1674.3|1668.3|1668.8|1662.8|45
1586184900000|2020-04-06 14:55:00|1671.5|1665.5|1672.8|1666.8|1675.3|1669.3|1670.3|1664.3|66
1586185200000|2020-04-06 15:00:00|1671.3|1665.3|1674.8|1668.8|1676.3|1670.3|1670.8|1664.8|48
1586185500000|2020-04-06 15:05:00|1675|1669|1676.5|1670.5|1676.8|1670.8|1674.3|1668.3|32
1586185800000|2020-04-06 15:10:00|1676.8|1670.8|1678.5|1672.5|1681|1675|1675.3|1669.3|37
1586186100000|2020-04-06 15:15:00|1678.8|1672.8|1675.5|1669.5|1678.8|1672.8|1675|1669|33
1586186400000|2020-04-06 15:20:00|1674.8|1668.8|1675.5|1669.5|1678.3|1672.3|1673.8|1667.8|40
1586186700000|2020-04-06 15:25:00|1674.3|1668.3|1671.8|1665.8|1676|1670|1671.3|1665.3|31
1586187000000|2020-04-06 15:30:00|1671.5|1665.5|1671.5|1665.5|1672.8|1666.8|1670.3|1664.3|30
1586187300000|2020-04-06 15:35:00|1671.8|1665.8|1679.3|1673.3|1679.3|1673.3|1671.8|1665.8|27
1586187600000|2020-04-06 15:40:00|1679|1673|1680.3|1674.3|1680.5|1674.5|1677|1671|22
1586187900000|2020-04-06 15:45:00|1680|1674|1679.5|1673.5|1680|1674|1678.8|1672.8|18
1586189100000|2020-04-06 16:05:00|1679.8|1673.8|1679.5|1673.5|1679.8|1673.8|1679.5|1673.5|2
1586189400000|2020-04-06 16:10:00|1679.3|1673.3|1679|1673|1679.3|1673.3|1679|1673|4
1586189700000|2020-04-06 16:15:00|1678.8|1672.8|1678.5|1672.5|1679|1673|1678.5|1672.5|4
1586190000000|2020-04-06 16:20:00|1678.3|1672.3|1678.5|1672.5|1678.8|1672.8|1678|1672|7
1586190600000|2020-04-06 16:30:00|1679|1673|1678|1672|1679|1673|1677.5|1671.5|5
1586190900000|2020-04-06 16:35:00|1678.5|1672.5|1677.8|1671.8|1678.5|1672.5|1677.8|1671.8|2
1586191200000|2020-04-06 16:40:00|1679|1673|1679.8|1673.8|1679.8|1673.8|1679|1673|4
1586191500000|2020-04-06 16:45:00|1680|1674|1680.3|1674.3|1680.3|1674.3|1680|1674|2
1586191800000|2020-04-06 16:50:00|1680.5|1674.5|1681.3|1675.3|1681.3|1675.3|1680.5|1674.5|5
1586192100000|2020-04-06 16:55:00|1681.1|1675.1|1679.4|1673.4|1681.4|1675.4|1679.4|1673.4|6
1586217600000|2020-04-07 00:00:00|1683.6|1677.6|1683.9|1677.9|1683.9|1677.9|1683.6|1677.6|2
1586217900000|2020-04-07 00:05:00|1684.1|1678.1|1685.4|1679.4|1685.4|1679.4|1684.1|1678.1|5
1586218500000|2020-04-07 00:15:00|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1
1586218800000|2020-04-07 00:20:00|1685.4|1679.4|1686.1|1680.1|1686.1|1680.1|1685.4|1679.4|3
1586219100000|2020-04-07 00:25:00|1686.9|1680.9|1689.1|1683.1|1689.9|1683.9|1686.9|1680.9|12
1586219400000|2020-04-07 00:30:00|1689.4|1683.4|1689.1|1683.1|1689.4|1683.4|1688.6|1682.6|5
1586219700000|2020-04-07 00:35:00|1688.9|1682.9|1688.9|1682.9|1688.9|1682.9|1688.9|1682.9|1
1586220900000|2020-04-07 00:55:00|1689.1|1683.1|1688.9|1682.9|1689.1|1683.1|1688.9|1682.9|2
1586221200000|2020-04-07 01:00:00|1689.1|1683.1|1697.4|1691.4|1698.4|1692.4|1689.1|1683.1|65
1586221500000|2020-04-07 01:05:00|1697.6|1691.6|1698.1|1692.1|1698.1|1692.1|1697.1|1691.1|27
1586221800000|2020-04-07 01:10:00|1698.4|1692.4|1704.4|1698.4|1704.9|1698.9|1697.6|1691.6|34
1586222100000|2020-04-07 01:15:00|1704.1|1698.1|1707.4|1701.4|1707.4|1701.4|1703.1|1697.1|16
1586222400000|2020-04-07 01:20:00|1707.6|1701.6|1708.6|1702.6|1709.4|1703.4|1705.9|1699.9|41
1586222700000|2020-04-07 01:25:00|1708.9|1702.9|1701.9|1695.9|1709.9|1703.9|1701.6|1695.6|45
1586223000000|2020-04-07 01:30:00|1702.1|1696.1|1700.6|1694.6|1702.1|1696.1|1699.6|1693.6|42
1586223300000|2020-04-07 01:35:00|1700.4|1694.4|1700.4|1694.4|1701.9|1695.9|1700.1|1694.1|18
1586223600000|2020-04-07 01:40:00|1699.6|1693.6|1698.4|1692.4|1701.4|1695.4|1698.4|1692.4|25
1586223900000|2020-04-07 01:45:00|1699.1|1693.1|1699.9|1693.9|1700.6|1694.6|1697.6|1691.6|29
1586224200000|2020-04-07 01:50:00|1699.6|1693.6|1698.9|1692.9|1700.9|1694.9|1698.9|1692.9|31
1586224500000|2020-04-07 01:55:00|1698.6|1692.6|1693.9|1687.9|1698.6|1692.6|1692.9|1686.9|24
1586224800000|2020-04-07 02:00:00|1694.1|1688.1|1696.4|1690.4|1697.6|1691.6|1694.1|1688.1|12
1586225100000|2020-04-07 02:05:00|1696.6|1690.6|1700.1|1694.1|1701.1|1695.1|1696.6|1690.6|15
1586225400000|2020-04-07 02:10:00|1699.6|1693.6|1699.6|1693.6|1699.9|1693.9|1695.9|1689.9|23
1586226000000|2020-04-07 02:20:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1
1586226600000|2020-04-07 02:30:00|1700.1|1694.1|1699.6|1693.6|1700.4|1694.4|1699.6|1693.6|5
1586226900000|2020-04-07 02:35:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1699.4|1693.4|4
1586227200000|2020-04-07 02:40:00|1699.4|1693.4|1699.9|1693.9|1700.1|1694.1|1699.4|1693.4|17
1586227500000|2020-04-07 02:45:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1700.1|1694.1|6
1586227800000|2020-04-07 02:50:00|1700.6|1694.6|1700.9|1694.9|1701.4|1695.4|1700.1|1694.1|17
1586228100000|2020-04-07 02:55:00|1701.1|1695.1|1701.4|1695.4|1701.6|1695.6|1700.6|1694.6|11
1586228400000|2020-04-07 03:00:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1586228700000|2020-04-07 03:05:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1586229000000|2020-04-07 03:10:00|1701.9|1695.9|1702.9|1696.9|1704.6|1698.6|1701.9|1695.9|12
1586229300000|2020-04-07 03:15:00|1702.4|1696.4|1701.9|1695.9|1702.4|1696.4|1701.9|1695.9|2
1586230200000|2020-04-07 03:30:00|1700.6|1694.6|1700.4|1694.4|1700.6|1694.6|1700.1|1694.1|3
1586230500000|2020-04-07 03:35:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|7
1586230800000|2020-04-07 03:40:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1
1586231400000|2020-04-07 03:50:00|1700.4|1694.4|1700.1|1694.1|1702.4|1696.4|1700.1|1694.1|11
1586231700000|2020-04-07 03:55:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1586232000000|2020-04-07 04:00:00|1699.1|1693.1|1697.6|1691.6|1699.1|1693.1|1697.6|1691.6|5
1586232900000|2020-04-07 04:15:00|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1
1586233200000|2020-04-07 04:20:00|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1
1586234700000|2020-04-07 04:45:00|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1697.9|1691.9|1
1586235000000|2020-04-07 04:50:00|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1
1586235300000|2020-04-07 04:55:00|1697.9|1691.9|1698.1|1692.1|1698.1|1692.1|1697.9|1691.9|2
1586235600000|2020-04-07 05:00:00|1697.9|1691.9|1697.1|1691.1|1697.9|1691.9|1697.1|1691.1|4
1586235900000|2020-04-07 05:05:00|1697.6|1691.6|1698.4|1692.4|1698.4|1692.4|1697.6|1691.6|3
1586237400000|2020-04-07 05:30:00|1699.1|1693.1|1699.1|1693.1|1699.1|1693.1|1698.6|1692.6|9
1586237700000|2020-04-07 05:35:00|1699.4|1693.4|1701.9|1695.9|1702.4|1696.4|1699.4|1693.4|13
1586238000000|2020-04-07 05:40:00|1702.1|1696.1|1702.4|1696.4|1702.6|1696.6|1702.1|1696.1|6
1586238300000|2020-04-07 05:45:00|1702.1|1696.1|1705.6|1699.6|1705.6|1699.6|1702.1|1696.1|13
1586238600000|2020-04-07 05:50:00|1705.4|1699.4|1706.9|1700.9|1706.9|1700.9|1705.1|1699.1|10
1586238900000|2020-04-07 05:55:00|1706.6|1700.6|1705.6|1699.6|1706.6|1700.6|1705.6|1699.6|4
1586239200000|2020-04-07 06:00:00|1705.4|1699.4|1704.4|1698.4|1705.4|1699.4|1704.1|1698.1|4
1586239500000|2020-04-07 06:05:00|1705.4|1699.4|1707.9|1701.9|1707.9|1701.9|1705.4|1699.4|10
1586239800000|2020-04-07 06:10:00|1707.6|1701.6|1709.6|1703.6|1709.9|1703.9|1707.6|1701.6|24
1586240100000|2020-04-07 06:15:00|1709.9|1703.9|1710.6|1704.6|1711.6|1705.6|1709.6|1703.6|21
1586240400000|2020-04-07 06:20:00|1710.9|1704.9|1710.4|1704.4|1711.6|1705.6|1710.4|1704.4|5
1586240700000|2020-04-07 06:25:00|1710.6|1704.6|1708.1|1702.1|1710.6|1704.6|1706.6|1700.6|20
1586241000000|2020-04-07 06:30:00|1707.9|1701.9|1704.9|1698.9|1708.9|1702.9|1704.9|1698.9|22
1586241300000|2020-04-07 06:35:00|1705.1|1699.1|1702.1|1696.1|1706.1|1700.1|1699.9|1693.9|30
1586241600000|2020-04-07 06:40:00|1702.4|1696.4|1704.6|1698.6|1704.9|1698.9|1702.4|1696.4|14
1586241900000|2020-04-07 06:45:00|1705.4|1699.4|1702.6|1696.6|1705.4|1699.4|1702.4|1696.4|31
1586242200000|2020-04-07 06:50:00|1702.9|1696.9|1704.1|1698.1|1707.1|1701.1|1702.9|1696.9|25
1586242500000|2020-04-07 06:55:00|1703.9|1697.9|1703.5|1697.5|1703.9|1697.9|1702.5|1696.5|11
1586242800000|2020-04-07 07:00:00|1703.8|1697.8|1706.5|1700.5|1707.8|1701.8|1703.8|1697.8|26
1586243100000|2020-04-07 07:05:00|1706.8|1700.8|1705|1699|1706.8|1700.8|1705|1699|14
1586243400000|2020-04-07 07:10:00|1704.8|1698.8|1703|1697|1706|1700|1703|1697|15
1586243700000|2020-04-07 07:15:00|1703.5|1697.5|1706.5|1700.5|1707.8|1701.8|1702.8|1696.8|19
1586244000000|2020-04-07 07:20:00|1705.8|1699.8|1704.8|1698.8|1707.5|1701.5|1704.5|1698.5|20
1586244300000|2020-04-07 07:25:00|1705.8|1699.8|1705|1699|1705.8|1699.8|1704.3|1698.3|13
1586244600000|2020-04-07 07:30:00|1705.3|1699.3|1704.3|1698.3|1706.3|1700.3|1704.3|1698.3|5
1586244900000|2020-04-07 07:35:00|1704.5|1698.5|1704.5|1698.5|1704.5|1698.5|1704.3|1698.3|3
1586245200000|2020-04-07 07:40:00|1704.3|1698.3|1702|1696|1704.3|1698.3|1701.8|1695.8|7
1586245500000|2020-04-07 07:45:00|1702.3|1696.3|1704.3|1698.3|1704.3|1698.3|1702.3|1696.3|8
1586245800000|2020-04-07 07:50:00|1703.8|1697.8|1702|1696|1703.8|1697.8|1702|1696|5
1586246100000|2020-04-07 07:55:00|1702.3|1696.3|1703.5|1697.5|1704.5|1698.5|1702|1696|15
1586246400000|2020-04-07 08:00:00|1702.8|1696.8|1702.3|1696.3|1703.8|1697.8|1700.8|1694.8|28
1586246700000|2020-04-07 08:05:00|1702.5|1696.5|1704.3|1698.3|1704.5|1698.5|1702.5|1696.5|9
1586247600000|2020-04-07 08:20:00|1703.8|1697.8|1704.5|1698.5|1705.3|1699.3|1703.5|1697.5|7
1586247900000|2020-04-07 08:25:00|1704.8|1698.8|1708.5|1702.5|1708.5|1702.5|1704.8|1698.8|17
1586248200000|2020-04-07 08:30:00|1708.3|1702.3|1707.3|1701.3|1708.3|1702.3|1707|1701|8
1586248800000|2020-04-07 08:40:00|1707.8|1701.8|1710|1704|1710|1704|1707.8|1701.8|6
1586249100000|2020-04-07 08:45:00|1709.8|1703.8|1710|1704|1710.3|1704.3|1709.5|1703.5|6
1586249700000|2020-04-07 08:55:00|1710.3|1704.3|1710.8|1704.8|1710.8|1704.8|1710.3|1704.3|3
1586250000000|2020-04-07 09:00:00|1712|1706|1714.3|1708.3|1714.8|1708.8|1712|1706|7
1586250300000|2020-04-07 09:05:00|1713.8|1707.8|1714.5|1708.5|1715|1709|1713.5|1707.5|14
1586250600000|2020-04-07 09:10:00|1714|1708|1715.3|1709.3|1715.3|1709.3|1714|1708|6
1586250900000|2020-04-07 09:15:00|1715.5|1709.5|1717.5|1711.5|1717.5|1711.5|1715.5|1709.5|9
1586251200000|2020-04-07 09:20:00|1717.8|1711.8|1718|1712|1718.5|1712.5|1717.8|1711.8|5
1586251500000|2020-04-07 09:25:00|1716.5|1710.5|1717.8|1711.8|1718.3|1712.3|1716.3|1710.3|8
1586251800000|2020-04-07 09:30:00|1717.3|1711.3|1717.8|1711.8|1718.3|1712.3|1717|1711|5
1586252100000|2020-04-07 09:35:00|1717.5|1711.5|1716.5|1710.5|1717.8|1711.8|1716.3|1710.3|6
1586252400000|2020-04-07 09:40:00|1716.8|1710.8|1715.5|1709.5|1718|1712|1715.5|1709.5|10
1586252700000|2020-04-07 09:45:00|1715.3|1709.3|1718.5|1712.5|1719.8|1713.8|1713.8|1707.8|17
1586253000000|2020-04-07 09:50:00|1718.3|1712.3|1716.5|1710.5|1718.3|1712.3|1716.5|1710.5|10
1586253300000|2020-04-07 09:55:00|1716.3|1710.3|1716.3|1710.3|1716.5|1710.5|1716.3|1710.3|3
1586253600000|2020-04-07 10:00:00|1716|1710|1713.8|1707.8|1716|1710|1713.5|1707.5|14
1586253900000|2020-04-07 10:05:00|1714|1708|1714|1708|1714.5|1708.5|1713.8|1707.8|11
1586254200000|2020-04-07 10:10:00|1713.8|1707.8|1714.3|1708.3|1715.3|1709.3|1713.5|1707.5|14
1586254500000|2020-04-07 10:15:00|1714.5|1708.5|1718.3|1712.3|1718.3|1712.3|1714.5|1708.5|14
1586254800000|2020-04-07 10:20:00|1718.5|1712.5|1719.5|1713.5|1722|1716|1718.5|1712.5|23
1586255100000|2020-04-07 10:25:00|1719.8|1713.8|1718.8|1712.8|1719.8|1713.8|1717.8|1711.8|8
1586255400000|2020-04-07 10:30:00|1718.5|1712.5|1715.8|1709.8|1719|1713|1715.3|1709.3|25
1586255700000|2020-04-07 10:35:00|1715.5|1709.5|1714.5|1708.5|1716.8|1710.8|1714.5|1708.5|20
1586256000000|2020-04-07 10:40:00|1713|1707|1713|1707|1714.8|1708.8|1713|1707|13
1586256300000|2020-04-07 10:45:00|1713.3|1707.3|1712.8|1706.8|1714.5|1708.5|1712.5|1706.5|13
1586256600000|2020-04-07 10:50:00|1713|1707|1711.5|1705.5|1714.5|1708.5|1711.5|1705.5|14
1586256900000|2020-04-07 10:55:00|1711.3|1705.3|1710|1704|1711.5|1705.5|1710|1704|12
1586257200000|2020-04-07 11:00:00|1709.8|1703.8|1708.5|1702.5|1711|1705|1708.5|1702.5|13
1586257500000|2020-04-07 11:05:00|1708.3|1702.3|1708.8|1702.8|1710|1704|1708.3|1702.3|6
1586257800000|2020-04-07 11:10:00|1709.3|1703.3|1710.8|1704.8|1711|1705|1708.3|1702.3|12
1586258100000|2020-04-07 11:15:00|1709.3|1703.3|1710|1704|1710|1704|1709|1703|9
1586258700000|2020-04-07 11:25:00|1710.3|1704.3|1708.8|1702.8|1710.3|1704.3|1708.3|1702.3|14
1586259000000|2020-04-07 11:30:00|1709.3|1703.3|1710.8|1704.8|1711|1705|1709.3|1703.3|7
1586259300000|2020-04-07 11:35:00|1711|1705|1714.3|1708.3|1714.5|1708.5|1711|1705|11
1586259600000|2020-04-07 11:40:00|1713|1707|1711|1705|1713|1707|1709.3|1703.3|24
1586259900000|2020-04-07 11:45:00|1711.3|1705.3|1711.5|1705.5|1712.5|1706.5|1708.8|1702.8|38
1586260200000|2020-04-07 11:50:00|1710.8|1704.8|1715.5|1709.5|1716.5|1710.5|1710.5|1704.5|22
1586260500000|2020-04-07 11:55:00|1715.8|1709.8|1718.3|1712.3|1718.3|1712.3|1715.8|1709.8|11
1586260800000|2020-04-07 12:00:00|1718.5|1712.5|1716.8|1710.8|1720.3|1714.3|1716.8|1710.8|22
1586261100000|2020-04-07 12:05:00|1717|1711|1716|1710|1717.5|1711.5|1714.5|1708.5|18
1586261400000|2020-04-07 12:10:00|1715.3|1709.3|1712|1706|1715.3|1709.3|1711.5|1705.5|18
1586261700000|2020-04-07 12:15:00|1711.8|1705.8|1711.8|1705.8|1711.8|1705.8|1711.5|1705.5|3
1586262000000|2020-04-07 12:20:00|1711.5|1705.5|1714.8|1708.8|1715.3|1709.3|1711.5|1705.5|13
1586262300000|2020-04-07 12:25:00|1714.5|1708.5|1707.5|1701.5|1714.5|1708.5|1706.3|1700.3|38
1586262600000|2020-04-07 12:30:00|1707.3|1701.3|1708.5|1702.5|1709.3|1703.3|1707.3|1701.3|5
1586262900000|2020-04-07 12:35:00|1707.8|1701.8|1708.5|1702.5|1708.5|1702.5|1707.8|1701.8|4
1586263200000|2020-04-07 12:40:00|1708.8|1702.8|1710.5|1704.5|1711|1705|1708.8|1702.8|7
1586263800000|2020-04-07 12:50:00|1710.3|1704.3|1709.5|1703.5|1710.3|1704.3|1709.3|1703.3|3
1586264100000|2020-04-07 12:55:00|1708.4|1702.4|1708.3|1702.3|1708.5|1702.5|1708|1702|7
1586264400000|2020-04-07 13:00:00|1708.5|1702.5|1708.8|1702.8|1709.3|1703.3|1708|1702|7
1586264700000|2020-04-07 13:05:00|1708.5|1702.5|1710.8|1704.8|1711.3|1705.3|1707.8|1701.8|9
1586265000000|2020-04-07 13:10:00|1711|1705|1711.5|1705.5|1711.5|1705.5|1710.8|1704.8|7
1586265300000|2020-04-07 13:15:00|1711.3|1705.3|1712.3|1706.3|1712.8|1706.8|1711|1705|8
1586265600000|2020-04-07 13:20:00|1712|1706|1710.5|1704.5|1712|1706|1709.3|1703.3|12
1586266200000|2020-04-07 13:30:00|1710.8|1704.8|1710.5|1704.5|1711.3|1705.3|1710.3|1704.3|16
1586266500000|2020-04-07 13:35:00|1710.3|1704.3|1706.8|1700.8|1710.3|1704.3|1706.8|1700.8|7
1586266800000|2020-04-07 13:40:00|1706.3|1700.3|1705.5|1699.5|1706.8|1700.8|1704.5|1698.5|9
1586267100000|2020-04-07 13:45:00|1706|1700|1707.8|1701.8|1708.8|1702.8|1706|1700|12
1586267400000|2020-04-07 13:50:00|1708|1702|1710.8|1704.8|1711.3|1705.3|1708|1702|11
1586267700000|2020-04-07 13:55:00|1711|1705|1707.3|1701.3|1711|1705|1707.3|1701.3|10
1586268000000|2020-04-07 14:00:00|1707.5|1701.5|1703.3|1697.3|1707.8|1701.8|1703.3|1697.3|13
1586268300000|2020-04-07 14:05:00|1703.5|1697.5|1706.8|1700.8|1706.8|1700.8|1703.3|1697.3|15
1586268600000|2020-04-07 14:10:00|1707|1701|1708.8|1702.8|1708.8|1702.8|1707|1701|6
1586268900000|2020-04-07 14:15:00|1709.4|1703.4|1711.3|1705.3|1711.3|1705.3|1708.5|1702.5|13
1586269200000|2020-04-07 14:20:00|1711.8|1705.8|1710.3|1704.3|1712.5|1706.5|1710.3|1704.3|9
1586269500000|2020-04-07 14:25:00|1709.8|1703.8|1706.3|1700.3|1710.8|1704.8|1706.3|1700.3|17
1586269800000|2020-04-07 14:30:00|1706.5|1700.5|1710.5|1704.5|1710.5|1704.5|1706.3|1700.3|15
1586270100000|2020-04-07 14:35:00|1710.8|1704.8|1709|1703|1711.8|1705.8|1708.8|1702.8|21
1586270400000|2020-04-07 14:40:00|1709.5|1703.5|1709|1703|1710.8|1704.8|1707.3|1701.3|26
1586270700000|2020-04-07 14:45:00|1709.5|1703.5|1709.5|1703.5|1710|1704|1709.3|1703.3|7
1586271000000|2020-04-07 14:50:00|1708.6|1702.6|1711.5|1705.5|1711.5|1705.5|1708.1|1702.1|22
1586271300000|2020-04-07 14:55:00|1711.3|1705.3|1716.8|1710.8|1718.3|1712.3|1709.8|1703.8|81
1586271600000|2020-04-07 15:00:00|1716.5|1710.5|1718.5|1712.5|1718.8|1712.8|1715.3|1709.3|47
1586271900000|2020-04-07 15:05:00|1719|1713|1720.8|1714.8|1720.8|1714.8|1718.5|1712.5|24
1586272200000|2020-04-07 15:10:00|1721|1715|1726.5|1720.5|1726.5|1720.5|1720.8|1714.8|41
1586272500000|2020-04-07 15:15:00|1726.8|1720.8|1741.5|1735.5|1743|1737|1726.8|1720.8|258
1586272800000|2020-04-07 15:20:00|1740.8|1734.8|1735.8|1729.8|1740.8|1734.8|1733.3|1727.3|45
1586273100000|2020-04-07 15:25:00|1736|1730|1733.5|1727.5|1738.5|1732.5|1733.5|1727.5|36
1586273400000|2020-04-07 15:30:00|1733.8|1727.8|1733.5|1727.5|1734.3|1728.3|1728|1722|50
1586273700000|2020-04-07 15:35:00|1733.8|1727.8|1737.3|1731.3|1739.8|1733.8|1733.8|1727.8|40
1586274000000|2020-04-07 15:40:00|1738.5|1732.5|1736.3|1730.3|1738.5|1732.5|1734.5|1728.5|44
1586274300000|2020-04-07 15:45:00|1736.5|1730.5|1737|1731|1737.3|1731.3|1735|1729|38
1586274600000|2020-04-07 15:50:00|1736.8|1730.8|1737.3|1731.3|1738|1732|1736.3|1730.3|25
1586274900000|2020-04-07 15:55:00|1737|1731|1739.3|1733.3|1739.8|1733.8|1736.3|1730.3|19
1586275200000|2020-04-07 16:00:00|1738.8|1732.8|1739|1733|1739|1733|1737.8|1731.8|9
1586275500000|2020-04-07 16:05:00|1739.3|1733.3|1733|1727|1741.5|1735.5|1729.8|1723.8|64
1586275800000|2020-04-07 16:10:00|1733.3|1727.3|1733|1727|1733.3|1727.3|1732.5|1726.5|5
1586276400000|2020-04-07 16:20:00|1734.3|1728.3|1732.8|1726.8|1734.3|1728.3|1732.8|1726.8|6
1586276700000|2020-04-07 16:25:00|1733|1727|1733.3|1727.3|1733.3|1727.3|1732.5|1726.5|8
1586277000000|2020-04-07 16:30:00|1733.5|1727.5|1735.3|1729.3|1736.3|1730.3|1732.5|1726.5|23
1586277300000|2020-04-07 16:35:00|1735|1729|1734.5|1728.5|1735.8|1729.8|1734.5|1728.5|19
1586277600000|2020-04-07 16:40:00|1735|1729|1735|1729|1735.5|1729.5|1735|1729|9
1586277900000|2020-04-07 16:45:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1
1586278200000|2020-04-07 16:50:00|1735|1729|1733|1727|1735|1729|1733|1727|6
1586278500000|2020-04-07 16:55:00|1733.1|1727.1|1737.4|1731.4|1737.9|1731.9|1733.1|1727.1|23
1586304000000|2020-04-08 00:00:00|1726.1|1720.1|1724.4|1718.4|1726.1|1720.1|1722.1|1716.1|31
1586304300000|2020-04-08 00:05:00|1724.6|1718.6|1727.1|1721.1|1727.1|1721.1|1723.6|1717.6|19
1586304600000|2020-04-08 00:10:00|1726.9|1720.9|1726.9|1720.9|1727.1|1721.1|1726.9|1720.9|3
1586305200000|2020-04-08 00:20:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1586305500000|2020-04-08 00:25:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726.1|1720.1|3
1586305800000|2020-04-08 00:30:00|1726.1|1720.1|1723.6|1717.6|1726.4|1720.4|1723.6|1717.6|7
1586306100000|2020-04-08 00:35:00|1723.4|1717.4|1722.6|1716.6|1724.1|1718.1|1722.6|1716.6|7
1586306400000|2020-04-08 00:40:00|1722.1|1716.1|1721.4|1715.4|1722.4|1716.4|1721.4|1715.4|5
1586306700000|2020-04-08 00:45:00|1720.4|1714.4|1722.6|1716.6|1722.9|1716.9|1720.4|1714.4|11
1586307000000|2020-04-08 00:50:00|1722.9|1716.9|1725.1|1719.1|1725.1|1719.1|1722.9|1716.9|23
1586307300000|2020-04-08 00:55:00|1724.9|1718.9|1722.9|1716.9|1724.9|1718.9|1721.6|1715.6|10
1586307600000|2020-04-08 01:00:00|1723.1|1717.1|1716.4|1710.4|1725.6|1719.6|1715.4|1709.4|148
1586307900000|2020-04-08 01:05:00|1716.6|1710.6|1717.1|1711.1|1717.4|1711.4|1716.6|1710.6|5
1586308200000|2020-04-08 01:10:00|1717.4|1711.4|1716.6|1710.6|1718.9|1712.9|1716.6|1710.6|55
1586308500000|2020-04-08 01:15:00|1717.4|1711.4|1717.9|1711.9|1719.1|1713.1|1716.9|1710.9|49
1586308800000|2020-04-08 01:20:00|1718.6|1712.6|1718.1|1712.1|1719.4|1713.4|1717.9|1711.9|14
1586309100000|2020-04-08 01:25:00|1717.9|1711.9|1721.4|1715.4|1721.4|1715.4|1717.9|1711.9|32
1586309700000|2020-04-08 01:35:00|1721.6|1715.6|1721.4|1715.4|1722.4|1716.4|1721.1|1715.1|10
1586310000000|2020-04-08 01:40:00|1721.6|1715.6|1721.6|1715.6|1722.1|1716.1|1721.1|1715.1|28
1586310300000|2020-04-08 01:45:00|1721.4|1715.4|1721.9|1715.9|1722.1|1716.1|1720.9|1714.9|18
1586310600000|2020-04-08 01:50:00|1722.1|1716.1|1721.9|1715.9|1722.1|1716.1|1721.4|1715.4|10
1586310900000|2020-04-08 01:55:00|1721.6|1715.6|1721.6|1715.6|1721.6|1715.6|1721.6|1715.6|1
1586311200000|2020-04-08 02:00:00|1720.9|1714.9|1719.9|1713.9|1720.9|1714.9|1718.4|1712.4|14
1586311500000|2020-04-08 02:05:00|1720.1|1714.1|1720.9|1714.9|1721.4|1715.4|1719.4|1713.4|9
1586311800000|2020-04-08 02:10:00|1720.6|1714.6|1723.4|1717.4|1723.4|1717.4|1720.6|1714.6|15
1586312100000|2020-04-08 02:15:00|1723.6|1717.6|1724.9|1718.9|1725.1|1719.1|1723.4|1717.4|13
1586312400000|2020-04-08 02:20:00|1725.1|1719.1|1727.6|1721.6|1727.9|1721.9|1725.1|1719.1|39
1586313000000|2020-04-08 02:30:00|1726.9|1720.9|1720.1|1714.1|1727.9|1721.9|1718.6|1712.6|44
1586313300000|2020-04-08 02:35:00|1720.4|1714.4|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|3
1586313600000|2020-04-08 02:40:00|1720.1|1714.1|1721.4|1715.4|1721.4|1715.4|1720.1|1714.1|3
1586313900000|2020-04-08 02:45:00|1721.6|1715.6|1720.6|1714.6|1722.4|1716.4|1720.1|1714.1|16
1586314200000|2020-04-08 02:50:00|1719.9|1713.9|1719.4|1713.4|1721.1|1715.1|1718.9|1712.9|14
1586314500000|2020-04-08 02:55:00|1719.1|1713.1|1719.9|1713.9|1720.4|1714.4|1718.9|1712.9|12
1586315100000|2020-04-08 03:05:00|1720.1|1714.1|1718.9|1712.9|1722.9|1716.9|1718.6|1712.6|13
1586315400000|2020-04-08 03:10:00|1718.6|1712.6|1719.1|1713.1|1719.9|1713.9|1718.6|1712.6|14
1586316000000|2020-04-08 03:20:00|1718.1|1712.1|1717.4|1711.4|1719.1|1713.1|1716.6|1710.6|9
1586316300000|2020-04-08 03:25:00|1717.9|1711.9|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|11
1586316600000|2020-04-08 03:30:00|1718.6|1712.6|1716.9|1710.9|1718.6|1712.6|1716.9|1710.9|8
1586316900000|2020-04-08 03:35:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1
1586317500000|2020-04-08 03:45:00|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1716.4|1710.4|5
1586318400000|2020-04-08 04:00:00|1717.1|1711.1|1717.4|1711.4|1717.4|1711.4|1717.1|1711.1|2
1586318700000|2020-04-08 04:05:00|1718.4|1712.4|1719.4|1713.4|1719.4|1713.4|1718.4|1712.4|3
1586319000000|2020-04-08 04:10:00|1719.6|1713.6|1719.1|1713.1|1719.6|1713.6|1718.4|1712.4|5
1586319300000|2020-04-08 04:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1586319600000|2020-04-08 04:20:00|1719.1|1713.1|1718.9|1712.9|1719.1|1713.1|1718.6|1712.6|5
1586320200000|2020-04-08 04:30:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1
1586321400000|2020-04-08 04:50:00|1718.9|1712.9|1720.4|1714.4|1720.4|1714.4|1718.9|1712.9|4
1586321700000|2020-04-08 04:55:00|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1
1586322000000|2020-04-08 05:00:00|1721.1|1715.1|1721.9|1715.9|1721.9|1715.9|1721.1|1715.1|4
1586322300000|2020-04-08 05:05:00|1722.1|1716.1|1722.9|1716.9|1722.9|1716.9|1722.1|1716.1|4
1586322600000|2020-04-08 05:10:00|1723.6|1717.6|1726.6|1720.6|1726.6|1720.6|1723.6|1717.6|5
1586322900000|2020-04-08 05:15:00|1726.9|1720.9|1725.9|1719.9|1727.1|1721.1|1725.1|1719.1|11
1586323200000|2020-04-08 05:20:00|1726.1|1720.1|1726.6|1720.6|1726.9|1720.9|1726.1|1720.1|6
1586323500000|2020-04-08 05:25:00|1726.9|1720.9|1727.9|1721.9|1727.9|1721.9|1726.9|1720.9|4
1586323800000|2020-04-08 05:30:00|1728.4|1722.4|1722.6|1716.6|1728.6|1722.6|1720.9|1714.9|98
1586324100000|2020-04-08 05:35:00|1722.9|1716.9|1721.4|1715.4|1723.6|1717.6|1720.9|1714.9|88
1586324400000|2020-04-08 05:40:00|1721.1|1715.1|1719.1|1713.1|1721.1|1715.1|1717.6|1711.6|22
1586324700000|2020-04-08 05:45:00|1719.6|1713.6|1719.1|1713.1|1719.6|1713.6|1717.4|1711.4|24
1586325000000|2020-04-08 05:50:00|1719.4|1713.4|1718.9|1712.9|1719.6|1713.6|1718.6|1712.6|5
1586325300000|2020-04-08 05:55:00|1719.1|1713.1|1720.1|1714.1|1720.1|1714.1|1719.1|1713.1|14
1586325600000|2020-04-08 06:00:00|1719.4|1713.4|1717.9|1711.9|1719.4|1713.4|1717.9|1711.9|5
1586325900000|2020-04-08 06:05:00|1717.6|1711.6|1717.4|1711.4|1717.6|1711.6|1716.6|1710.6|5
1586326200000|2020-04-08 06:10:00|1718.1|1712.1|1719.6|1713.6|1719.6|1713.6|1717.6|1711.6|13
1586326500000|2020-04-08 06:15:00|1719.4|1713.4|1718.6|1712.6|1719.4|1713.4|1716.9|1710.9|14
1586326800000|2020-04-08 06:20:00|1719.1|1713.1|1719.6|1713.6|1719.6|1713.6|1717.9|1711.9|11
1586327100000|2020-04-08 06:25:00|1718.9|1712.9|1719.4|1713.4|1719.4|1713.4|1718.6|1712.6|4
1586327400000|2020-04-08 06:30:00|1719.6|1713.6|1720.1|1714.1|1720.6|1714.6|1718.9|1712.9|46
1586327700000|2020-04-08 06:35:00|1720.6|1714.6|1717.9|1711.9|1720.6|1714.6|1717.1|1711.1|28
1586328000000|2020-04-08 06:40:00|1718.1|1712.1|1719.6|1713.6|1721.1|1715.1|1718.1|1712.1|12
1586328300000|2020-04-08 06:45:00|1719.1|1713.1|1719.4|1713.4|1719.4|1713.4|1717.4|1711.4|11
1586328600000|2020-04-08 06:50:00|1720.1|1714.1|1721.6|1715.6|1721.6|1715.6|1718.6|1712.6|19
1586328900000|2020-04-08 06:55:00|1722.1|1716.1|1720|1714|1722.3|1716.3|1720|1714|8
1586329200000|2020-04-08 07:00:00|1720.5|1714.5|1719.5|1713.5|1722.3|1716.3|1718|1712|21
1586329500000|2020-04-08 07:05:00|1719.3|1713.3|1717.8|1711.8|1719.3|1713.3|1717.8|1711.8|6
1586329800000|2020-04-08 07:10:00|1717.5|1711.5|1717.3|1711.3|1717.5|1711.5|1715.8|1709.8|19
1586330100000|2020-04-08 07:15:00|1716.8|1710.8|1717.5|1711.5|1717.5|1711.5|1715|1709|18
1586330400000|2020-04-08 07:20:00|1717.8|1711.8|1718|1712|1722.8|1716.8|1716|1710|42
1586330700000|2020-04-08 07:25:00|1717.8|1711.8|1720.5|1714.5|1720.5|1714.5|1717.5|1711.5|10
1586331000000|2020-04-08 07:30:00|1720.3|1714.3|1717.3|1711.3|1720.3|1714.3|1717.3|1711.3|15
1586331300000|2020-04-08 07:35:00|1717.5|1711.5|1719.3|1713.3|1719.3|1713.3|1717.5|1711.5|8
1586331600000|2020-04-08 07:40:00|1719.5|1713.5|1720.3|1714.3|1720.5|1714.5|1719.5|1713.5|6
1586331900000|2020-04-08 07:45:00|1720.5|1714.5|1719.8|1713.8|1720.5|1714.5|1719.5|1713.5|6
1586332200000|2020-04-08 07:50:00|1720|1714|1719|1713|1720.3|1714.3|1719|1713|9
1586332500000|2020-04-08 07:55:00|1719.3|1713.3|1719.8|1713.8|1720|1714|1719.3|1713.3|6
1586332800000|2020-04-08 08:00:00|1719.3|1713.3|1718.8|1712.8|1719.3|1713.3|1714.8|1708.8|46
1586333100000|2020-04-08 08:05:00|1718.5|1712.5|1716.3|1710.3|1719.5|1713.5|1715.8|1709.8|20
1586333400000|2020-04-08 08:10:00|1716.5|1710.5|1716.5|1710.5|1717.5|1711.5|1715.8|1709.8|18
1586333700000|2020-04-08 08:15:00|1716.3|1710.3|1718|1712|1718|1712|1715.8|1709.8|8
1586334000000|2020-04-08 08:20:00|1717.8|1711.8|1717.8|1711.8|1718.3|1712.3|1717|1711|11
1586334300000|2020-04-08 08:25:00|1718|1712|1716|1710|1718|1712|1716|1710|9
1586334600000|2020-04-08 08:30:00|1716.3|1710.3|1718.8|1712.8|1718.8|1712.8|1716.3|1710.3|11
1586334900000|2020-04-08 08:35:00|1719|1713|1718.5|1712.5|1720.8|1714.8|1717.8|1711.8|29
1586335200000|2020-04-08 08:40:00|1718|1712|1718.5|1712.5|1718.5|1712.5|1717.8|1711.8|14
1586335500000|2020-04-08 08:45:00|1718.8|1712.8|1719.8|1713.8|1720|1714|1718.8|1712.8|5
1586335800000|2020-04-08 08:50:00|1720|1714|1720.3|1714.3|1720.8|1714.8|1719.5|1713.5|14
1586336100000|2020-04-08 08:55:00|1720.5|1714.5|1726.5|1720.5|1726.8|1720.8|1720|1714|30
1586336400000|2020-04-08 09:00:00|1725.6|1719.6|1724|1718|1725.9|1719.9|1723.8|1717.8|17
1586336700000|2020-04-08 09:05:00|1724.3|1718.3|1725.3|1719.3|1727.3|1721.3|1724.3|1718.3|19
1586337000000|2020-04-08 09:10:00|1724.8|1718.8|1725.3|1719.3|1725.3|1719.3|1724.3|1718.3|11
1586337300000|2020-04-08 09:15:00|1725.5|1719.5|1725|1719|1727.3|1721.3|1724.3|1718.3|13
1586337600000|2020-04-08 09:20:00|1725.3|1719.3|1725.5|1719.5|1726.3|1720.3|1724|1718|20
1586337900000|2020-04-08 09:25:00|1725.3|1719.3|1727|1721|1727.3|1721.3|1725.3|1719.3|11
1586338200000|2020-04-08 09:30:00|1726.5|1720.5|1732|1726|1733.8|1727.8|1726.5|1720.5|20
1586338500000|2020-04-08 09:35:00|1732.3|1726.3|1732.5|1726.5|1732.5|1726.5|1731.5|1725.5|22
1586338800000|2020-04-08 09:40:00|1732.8|1726.8|1731.3|1725.3|1735.5|1729.5|1731.3|1725.3|26
1586339100000|2020-04-08 09:45:00|1731|1725|1730.3|1724.3|1731.3|1725.3|1730.3|1724.3|5
1586339400000|2020-04-08 09:50:00|1730|1724|1727.3|1721.3|1730.5|1724.5|1726.5|1720.5|24
1586339700000|2020-04-08 09:55:00|1727.5|1721.5|1726.3|1720.3|1728.5|1722.5|1726.3|1720.3|19
1586340000000|2020-04-08 10:00:00|1726.8|1720.8|1728|1722|1728|1722|1726.8|1720.8|5
1586340300000|2020-04-08 10:05:00|1727.8|1721.8|1727.5|1721.5|1728|1722|1727.3|1721.3|8
1586340600000|2020-04-08 10:10:00|1728|1722|1724|1718|1728|1722|1724|1718|12
1586340900000|2020-04-08 10:15:00|1723|1717|1722.5|1716.5|1725|1719|1721.5|1715.5|27
1586341200000|2020-04-08 10:20:00|1722.8|1716.8|1719.8|1713.8|1724.5|1718.5|1719.5|1713.5|21
1586341500000|2020-04-08 10:25:00|1720.3|1714.3|1719|1713|1720.8|1714.8|1718.3|1712.3|14
1586341800000|2020-04-08 10:30:00|1719.3|1713.3|1719.8|1713.8|1720.3|1714.3|1719.3|1713.3|12
1586342100000|2020-04-08 10:35:00|1720|1714|1718|1712|1720.3|1714.3|1716.8|1710.8|27
1586342400000|2020-04-08 10:40:00|1717.8|1711.8|1718.8|1712.8|1719.3|1713.3|1715.3|1709.3|25
1586342700000|2020-04-08 10:45:00|1719.3|1713.3|1717.3|1711.3|1719.3|1713.3|1717.3|1711.3|15
1586343000000|2020-04-08 10:50:00|1717.5|1711.5|1719.8|1713.8|1719.8|1713.8|1716.8|1710.8|20
1586343300000|2020-04-08 10:55:00|1720.3|1714.3|1723|1717|1723.8|1717.8|1720.3|1714.3|24
1586343600000|2020-04-08 11:00:00|1723.3|1717.3|1725.5|1719.5|1725.5|1719.5|1722.8|1716.8|14
1586343900000|2020-04-08 11:05:00|1725.8|1719.8|1727.3|1721.3|1727.5|1721.5|1725.8|1719.8|7
1586344200000|2020-04-08 11:10:00|1727|1721|1725|1719|1727.5|1721.5|1725|1719|8
1586344500000|2020-04-08 11:15:00|1725.3|1719.3|1726.8|1720.8|1727.5|1721.5|1725.3|1719.3|9
1586344800000|2020-04-08 11:20:00|1727|1721|1730|1724|1730|1724|1727|1721|10
1586345100000|2020-04-08 11:25:00|1729.8|1723.8|1729.3|1723.3|1729.8|1723.8|1729.3|1723.3|3
1586345400000|2020-04-08 11:30:00|1729|1723|1725.5|1719.5|1729|1723|1725|1719|17
1586345700000|2020-04-08 11:35:00|1725.3|1719.3|1720.3|1714.3|1725.8|1719.8|1718.8|1712.8|41
1586346000000|2020-04-08 11:40:00|1720.5|1714.5|1718.3|1712.3|1720.8|1714.8|1718|1712|32
1586346300000|2020-04-08 11:45:00|1718|1712|1714.8|1708.8|1718|1712|1714.8|1708.8|54
1586346600000|2020-04-08 11:50:00|1715.8|1709.8|1716.3|1710.3|1717.8|1711.8|1715.8|1709.8|21
1586346900000|2020-04-08 11:55:00|1716.5|1710.5|1720.8|1714.8|1720.8|1714.8|1715.8|1709.8|21
1586347200000|2020-04-08 12:00:00|1721|1715|1717.5|1711.5|1721|1715|1717.3|1711.3|17
1586347500000|2020-04-08 12:05:00|1717|1711|1718.3|1712.3|1722|1716|1717|1711|31
1586347800000|2020-04-08 12:10:00|1718.8|1712.8|1722.8|1716.8|1723.5|1717.5|1718.8|1712.8|31
1586348100000|2020-04-08 12:15:00|1723|1717|1724|1718|1724.3|1718.3|1721.5|1715.5|19
1586348400000|2020-04-08 12:20:00|1723.8|1717.8|1719.3|1713.3|1724.3|1718.3|1719.3|1713.3|22
1586348700000|2020-04-08 12:25:00|1719.5|1713.5|1722.5|1716.5|1723|1717|1719.5|1713.5|16
1586349000000|2020-04-08 12:30:00|1722.3|1716.3|1721.3|1715.3|1722.3|1716.3|1720|1714|17
1586349300000|2020-04-08 12:35:00|1721.8|1715.8|1721.5|1715.5|1722.8|1716.8|1721.5|1715.5|16
1586349600000|2020-04-08 12:40:00|1721.8|1715.8|1725|1719|1725.5|1719.5|1721.8|1715.8|16
1586349900000|2020-04-08 12:45:00|1725.5|1719.5|1729.5|1723.5|1729.5|1723.5|1725.3|1719.3|21
1586350200000|2020-04-08 12:50:00|1729.8|1723.8|1727.3|1721.3|1730.3|1724.3|1726|1720|29
1586350500000|2020-04-08 12:55:00|1727|1721|1729.3|1723.3|1729.3|1723.3|1724.5|1718.5|16
1586350800000|2020-04-08 13:00:00|1729|1723|1727.5|1721.5|1729|1723|1726.5|1720.5|7
1586351100000|2020-04-08 13:05:00|1727.3|1721.3|1730|1724|1730|1724|1726.3|1720.3|16
1586351400000|2020-04-08 13:10:00|1730.3|1724.3|1728|1722|1730.3|1724.3|1728|1722|9
1586351700000|2020-04-08 13:15:00|1728.3|1722.3|1728.3|1722.3|1728.5|1722.5|1728|1722|7
1586352000000|2020-04-08 13:20:00|1728|1722|1730.8|1724.8|1730.8|1724.8|1728|1722|15
1586352300000|2020-04-08 13:25:00|1731|1725|1730.5|1724.5|1732.8|1726.8|1730|1724|22
1586352600000|2020-04-08 13:30:00|1730.8|1724.8|1732.3|1726.3|1732.8|1726.8|1730.8|1724.8|35
1586352900000|2020-04-08 13:35:00|1732.5|1726.5|1732|1726|1732.8|1726.8|1730.8|1724.8|23
1586353200000|2020-04-08 13:40:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|14
1586353500000|2020-04-08 13:45:00|1733|1727|1733.5|1727.5|1736|1730|1732.5|1726.5|28
1586353800000|2020-04-08 13:50:00|1734.5|1728.5|1735.3|1729.3|1735.8|1729.8|1733.8|1727.8|18
1586354100000|2020-04-08 13:55:00|1735.5|1729.5|1732.8|1726.8|1735.8|1729.8|1732.5|1726.5|22
1586354400000|2020-04-08 14:00:00|1733|1727|1735.8|1729.8|1735.8|1729.8|1733|1727|27
1586354700000|2020-04-08 14:05:00|1734.5|1728.5|1734.5|1728.5|1736|1730|1734.3|1728.3|21
1586355000000|2020-04-08 14:10:00|1734.8|1728.8|1732.8|1726.8|1735.3|1729.3|1732.5|1726.5|14
1586355300000|2020-04-08 14:15:00|1733.5|1727.5|1729.5|1723.5|1733.5|1727.5|1729.5|1723.5|26
1586355600000|2020-04-08 14:20:00|1728.8|1722.8|1721.5|1715.5|1728.8|1722.8|1721|1715|31
1586355900000|2020-04-08 14:25:00|1721.8|1715.8|1724.8|1718.8|1724.8|1718.8|1721.5|1715.5|22
1586356200000|2020-04-08 14:30:00|1723.8|1717.8|1721.8|1715.8|1724|1718|1720.8|1714.8|24
1586356500000|2020-04-08 14:35:00|1722|1716|1724.8|1718.8|1727.3|1721.3|1721.8|1715.8|21
1586356800000|2020-04-08 14:40:00|1725.3|1719.3|1724.5|1718.5|1726.8|1720.8|1724.5|1718.5|13
1586357100000|2020-04-08 14:45:00|1723|1717|1723.8|1717.8|1724.3|1718.3|1723|1717|9
1586357400000|2020-04-08 14:50:00|1724|1718|1722|1716|1724.8|1718.8|1722|1716|11
1586357700000|2020-04-08 14:55:00|1722.3|1716.3|1724.8|1718.8|1726|1720|1718.8|1712.8|49
1586358000000|2020-04-08 15:00:00|1725|1719|1725.5|1719.5|1725.5|1719.5|1724.8|1718.8|7
1586358300000|2020-04-08 15:05:00|1726|1720|1722|1716|1726.5|1720.5|1722|1716|12
1586358600000|2020-04-08 15:10:00|1721.5|1715.5|1727.8|1721.8|1730.8|1724.8|1720|1714|61
1586358900000|2020-04-08 15:15:00|1727.9|1721.9|1720.8|1714.8|1728|1722|1718.8|1712.8|114
1586359200000|2020-04-08 15:20:00|1720.3|1714.3|1718.8|1712.8|1721|1715|1718.8|1712.8|24
1586359500000|2020-04-08 15:25:00|1718.5|1712.5|1720.3|1714.3|1720.5|1714.5|1718.3|1712.3|21
1586359800000|2020-04-08 15:30:00|1719.8|1713.8|1722.5|1716.5|1722.5|1716.5|1719.8|1713.8|18
1586360100000|2020-04-08 15:35:00|1722.3|1716.3|1724.5|1718.5|1725.3|1719.3|1722.3|1716.3|11
1586360400000|2020-04-08 15:40:00|1723.8|1717.8|1717.8|1711.8|1724.3|1718.3|1717.3|1711.3|31
1586360700000|2020-04-08 15:45:00|1716.8|1710.8|1715|1709|1717|1711|1715|1709|9
1586361000000|2020-04-08 15:50:00|1714.5|1708.5|1716.5|1710.5|1716.5|1710.5|1714.3|1708.3|12
1586361300000|2020-04-08 15:55:00|1716.8|1710.8|1716.8|1710.8|1719.5|1713.5|1716.3|1710.3|19
1586361600000|2020-04-08 16:00:00|1717|1711|1717.5|1711.5|1717.5|1711.5|1716.5|1710.5|12
1586361900000|2020-04-08 16:05:00|1717.8|1711.8|1717.5|1711.5|1717.8|1711.8|1717.5|1711.5|2
1586362200000|2020-04-08 16:10:00|1717.3|1711.3|1716.3|1710.3|1717.3|1711.3|1716.3|1710.3|4
1586362500000|2020-04-08 16:15:00|1716|1710|1716|1710|1716|1710|1716|1710|1
1586362800000|2020-04-08 16:20:00|1716.3|1710.3|1716.8|1710.8|1716.8|1710.8|1716.3|1710.3|3
1586363100000|2020-04-08 16:25:00|1717|1711|1716.3|1710.3|1717|1711|1715.8|1709.8|5
1586363400000|2020-04-08 16:30:00|1716.5|1710.5|1715.8|1709.8|1717|1711|1715.5|1709.5|8
1586363700000|2020-04-08 16:35:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1715.3|1709.3|3
1586364600000|2020-04-08 16:50:00|1715|1709|1716.8|1710.8|1716.8|1710.8|1714.5|1708.5|4
1586364900000|2020-04-08 16:55:00|1716.9|1710.9|1714.9|1708.9|1716.9|1710.9|1714.4|1708.4|18
1586390400000|2020-04-09 00:00:00|1717.4|1711.4|1715.4|1709.4|1717.4|1711.4|1715.4|1709.4|3
1586390700000|2020-04-09 00:05:00|1715.6|1709.6|1718.4|1712.4|1718.6|1712.6|1715.6|1709.6|6
1586391300000|2020-04-09 00:15:00|1718.1|1712.1|1718.1|1712.1|1718.1|1712.1|1718.1|1712.1|1
1586391900000|2020-04-09 00:25:00|1718.4|1712.4|1718.6|1712.6|1718.9|1712.9|1717.6|1711.6|10
1586392200000|2020-04-09 00:30:00|1718.1|1712.1|1718.6|1712.6|1718.6|1712.6|1718.1|1712.1|2
1586392500000|2020-04-09 00:35:00|1718.9|1712.9|1719.1|1713.1|1719.1|1713.1|1718.9|1712.9|2
1586392800000|2020-04-09 00:40:00|1719.6|1713.6|1720.9|1714.9|1720.9|1714.9|1719.6|1713.6|5
1586393400000|2020-04-09 00:50:00|1721.1|1715.1|1720.9|1714.9|1721.6|1715.6|1720.9|1714.9|5
1586393700000|2020-04-09 00:55:00|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1
1586394000000|2020-04-09 01:00:00|1721.4|1715.4|1720.9|1714.9|1721.6|1715.6|1720.9|1714.9|7
1586394300000|2020-04-09 01:05:00|1721.1|1715.1|1720.9|1714.9|1721.4|1715.4|1720.4|1714.4|10
1586394600000|2020-04-09 01:10:00|1721.1|1715.1|1720.9|1714.9|1721.4|1715.4|1720.4|1714.4|6
1586394900000|2020-04-09 01:15:00|1721.1|1715.1|1721.4|1715.4|1721.4|1715.4|1721.1|1715.1|2
1586395500000|2020-04-09 01:25:00|1721.1|1715.1|1720.9|1714.9|1721.1|1715.1|1720.9|1714.9|2
1586395800000|2020-04-09 01:30:00|1720.4|1714.4|1719.6|1713.6|1720.4|1714.4|1719.1|1713.1|29
1586396100000|2020-04-09 01:35:00|1720.1|1714.1|1718.9|1712.9|1720.1|1714.1|1718.1|1712.1|38
1586396400000|2020-04-09 01:40:00|1719.1|1713.1|1718.4|1712.4|1719.6|1713.6|1717.9|1711.9|40
1586397000000|2020-04-09 01:50:00|1718.6|1712.6|1718.9|1712.9|1719.1|1713.1|1718.6|1712.6|14
1586397300000|2020-04-09 01:55:00|1719.1|1713.1|1719.4|1713.4|1719.4|1713.4|1719.1|1713.1|2
1586397600000|2020-04-09 02:00:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1
1586397900000|2020-04-09 02:05:00|1718.9|1712.9|1719.4|1713.4|1719.6|1713.6|1718.6|1712.6|14
1586398200000|2020-04-09 02:10:00|1719.6|1713.6|1719.9|1713.9|1720.4|1714.4|1719.1|1713.1|19
1586398500000|2020-04-09 02:15:00|1720.1|1714.1|1721.9|1715.9|1721.9|1715.9|1720.1|1714.1|4
1586399400000|2020-04-09 02:30:00|1721.6|1715.6|1719.1|1713.1|1721.6|1715.6|1719.1|1713.1|35
1586399700000|2020-04-09 02:35:00|1718.9|1712.9|1718.6|1712.6|1718.9|1712.9|1718.6|1712.6|2
1586400000000|2020-04-09 02:40:00|1718.9|1712.9|1716.9|1710.9|1718.9|1712.9|1716.9|1710.9|5
1586400300000|2020-04-09 02:45:00|1716.6|1710.6|1716.4|1710.4|1716.9|1710.9|1716.1|1710.1|6
1586400600000|2020-04-09 02:50:00|1716.6|1710.6|1717.4|1711.4|1717.4|1711.4|1716.6|1710.6|4
1586400900000|2020-04-09 02:55:00|1717.6|1711.6|1719.1|1713.1|1719.1|1713.1|1717.6|1711.6|4
1586401200000|2020-04-09 03:00:00|1719.4|1713.4|1720.1|1714.1|1720.1|1714.1|1719.4|1713.4|3
1586401500000|2020-04-09 03:05:00|1719.9|1713.9|1719.4|1713.4|1719.9|1713.9|1719.4|1713.4|5
1586401800000|2020-04-09 03:10:00|1719.6|1713.6|1720.4|1714.4|1721.6|1715.6|1719.6|1713.6|12
1586402100000|2020-04-09 03:15:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|7
1586402400000|2020-04-09 03:20:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|4
1586402700000|2020-04-09 03:25:00|1720.6|1714.6|1721.1|1715.1|1721.4|1715.4|1720.4|1714.4|5
1586403000000|2020-04-09 03:30:00|1722.1|1716.1|1721.4|1715.4|1722.1|1716.1|1721.1|1715.1|5
1586408100000|2020-04-09 04:55:00|1720.6|1714.6|1719.4|1713.4|1720.6|1714.6|1719.4|1713.4|4
1586408400000|2020-04-09 05:00:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1718.9|1712.9|3
1586408700000|2020-04-09 05:05:00|1719.4|1713.4|1718.9|1712.9|1719.6|1713.6|1718.9|1712.9|5
1586409300000|2020-04-09 05:15:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1
1586409900000|2020-04-09 05:25:00|1718.9|1712.9|1718.9|1712.9|1718.9|1712.9|1718.1|1712.1|6
1586410200000|2020-04-09 05:30:00|1719.1|1713.1|1715.1|1709.1|1719.1|1713.1|1713.1|1707.1|48
1586410500000|2020-04-09 05:35:00|1715.4|1709.4|1715.4|1709.4|1715.4|1709.4|1713.6|1707.6|22
1586410800000|2020-04-09 05:40:00|1715.1|1709.1|1715.4|1709.4|1715.4|1709.4|1714.9|1708.9|4
1586411100000|2020-04-09 05:45:00|1715.6|1709.6|1715.9|1709.9|1716.9|1710.9|1715.6|1709.6|6
1586411400000|2020-04-09 05:50:00|1714.9|1708.9|1713.6|1707.6|1714.9|1708.9|1713.6|1707.6|10
1586411700000|2020-04-09 05:55:00|1713.4|1707.4|1713.1|1707.1|1713.4|1707.4|1711.6|1705.6|4
1586412000000|2020-04-09 06:00:00|1713.4|1707.4|1714.4|1708.4|1714.4|1708.4|1713.4|1707.4|12
1586412300000|2020-04-09 06:05:00|1714.6|1708.6|1715.9|1709.9|1717.1|1711.1|1714.4|1708.4|14
1586412600000|2020-04-09 06:10:00|1716.1|1710.1|1717.4|1711.4|1717.6|1711.6|1716.1|1710.1|21
1586412900000|2020-04-09 06:15:00|1717.1|1711.1|1717.4|1711.4|1717.6|1711.6|1716.9|1710.9|7
1586413200000|2020-04-09 06:20:00|1716.6|1710.6|1717.1|1711.1|1717.6|1711.6|1715.9|1709.9|26
1586413500000|2020-04-09 06:25:00|1717.4|1711.4|1719.9|1713.9|1719.9|1713.9|1716.9|1710.9|14
1586413800000|2020-04-09 06:30:00|1719.6|1713.6|1718.9|1712.9|1722.1|1716.1|1718.9|1712.9|21
1586414100000|2020-04-09 06:35:00|1719.9|1713.9|1721.4|1715.4|1722.4|1716.4|1719.9|1713.9|34
1586414400000|2020-04-09 06:40:00|1720.4|1714.4|1718.4|1712.4|1720.9|1714.9|1718.4|1712.4|24
1586414700000|2020-04-09 06:45:00|1718.6|1712.6|1718.9|1712.9|1720.6|1714.6|1717.1|1711.1|21
1586415000000|2020-04-09 06:50:00|1718.6|1712.6|1715.6|1709.6|1718.9|1712.9|1715.6|1709.6|9
1586415300000|2020-04-09 06:55:00|1715.4|1709.4|1719|1713|1719.3|1713.3|1714.8|1708.8|21
1586415600000|2020-04-09 07:00:00|1718.8|1712.8|1717.3|1711.3|1719.5|1713.5|1717.3|1711.3|18
1586415900000|2020-04-09 07:05:00|1717.5|1711.5|1715.5|1709.5|1719.3|1713.3|1715.5|1709.5|22
1586416200000|2020-04-09 07:10:00|1716|1710|1714|1708|1716.5|1710.5|1713.5|1707.5|14
1586416500000|2020-04-09 07:15:00|1713.5|1707.5|1718|1712|1718|1712|1713.5|1707.5|11
1586416800000|2020-04-09 07:20:00|1718.8|1712.8|1714|1708|1719|1713|1713.8|1707.8|23
1586417100000|2020-04-09 07:25:00|1712.5|1706.5|1713.5|1707.5|1714.8|1708.8|1712.5|1706.5|11
1586417400000|2020-04-09 07:30:00|1713.8|1707.8|1714.5|1708.5|1715.8|1709.8|1713|1707|23
1586417700000|2020-04-09 07:35:00|1714.3|1708.3|1714|1708|1714.5|1708.5|1713.8|1707.8|13
1586418000000|2020-04-09 07:40:00|1714.3|1708.3|1713.5|1707.5|1715|1709|1713.3|1707.3|10
1586418300000|2020-04-09 07:45:00|1713.8|1707.8|1713|1707|1714.3|1708.3|1713|1707|15
1586418600000|2020-04-09 07:50:00|1713.3|1707.3|1713.3|1707.3|1713.8|1707.8|1712.5|1706.5|18
1586418900000|2020-04-09 07:55:00|1713|1707|1709.8|1703.8|1713.5|1707.5|1709.8|1703.8|14
1586419200000|2020-04-09 08:00:00|1710.3|1704.3|1712.3|1706.3|1712.3|1706.3|1709.3|1703.3|20
1586419500000|2020-04-09 08:05:00|1712.5|1706.5|1711|1705|1713|1707|1710.8|1704.8|12
1586419800000|2020-04-09 08:10:00|1711.3|1705.3|1715.5|1709.5|1715.5|1709.5|1711.3|1705.3|10
1586420100000|2020-04-09 08:15:00|1715.8|1709.8|1714.5|1708.5|1715.8|1709.8|1714.5|1708.5|2
1586420400000|2020-04-09 08:20:00|1714.8|1708.8|1715.3|1709.3|1715.3|1709.3|1714.3|1708.3|5
1586420700000|2020-04-09 08:25:00|1714.8|1708.8|1719.5|1713.5|1719.5|1713.5|1714.8|1708.8|16
1586421000000|2020-04-09 08:30:00|1719.8|1713.8|1719.3|1713.3|1719.8|1713.8|1718.5|1712.5|17
1586421300000|2020-04-09 08:35:00|1719|1713|1717|1711|1719|1713|1716.8|1710.8|20
1586421600000|2020-04-09 08:40:00|1716.8|1710.8|1718.3|1712.3|1718.8|1712.8|1716.8|1710.8|13
1586421900000|2020-04-09 08:45:00|1718|1712|1718.3|1712.3|1718.3|1712.3|1717.5|1711.5|7
1586422200000|2020-04-09 08:50:00|1717.8|1711.8|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|5
1586422500000|2020-04-09 08:55:00|1720.3|1714.3|1721.3|1715.3|1721.5|1715.5|1720.3|1714.3|14
1586422800000|2020-04-09 09:00:00|1721|1715|1721.3|1715.3|1721.5|1715.5|1721|1715|4
1586423100000|2020-04-09 09:05:00|1721|1715|1720.5|1714.5|1721|1715|1720|1714|5
1586423400000|2020-04-09 09:10:00|1720.3|1714.3|1720.3|1714.3|1720.3|1714.3|1719.8|1713.8|5
1586424000000|2020-04-09 09:20:00|1721|1715|1723.8|1717.8|1727|1721|1721|1715|33
1586424300000|2020-04-09 09:25:00|1722.5|1716.5|1724.3|1718.3|1724.3|1718.3|1722.5|1716.5|12
1586424600000|2020-04-09 09:30:00|1724|1718|1723.3|1717.3|1724|1718|1722.5|1716.5|7
1586424900000|2020-04-09 09:35:00|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1
1586425200000|2020-04-09 09:40:00|1722.8|1716.8|1724.3|1718.3|1724.5|1718.5|1722.8|1716.8|18
1586425500000|2020-04-09 09:45:00|1724|1718|1722|1716|1724|1718|1722|1716|6
1586425800000|2020-04-09 09:50:00|1721.8|1715.8|1716.8|1710.8|1722|1716|1715.5|1709.5|30
1586426100000|2020-04-09 09:55:00|1716.5|1710.5|1715.8|1709.8|1716.8|1710.8|1715.8|1709.8|9
1586426400000|2020-04-09 10:00:00|1716|1710|1714.5|1708.5|1716.5|1710.5|1714.3|1708.3|15
1586426700000|2020-04-09 10:05:00|1714.8|1708.8|1716.8|1710.8|1716.8|1710.8|1714.8|1708.8|7
1586427000000|2020-04-09 10:10:00|1716.5|1710.5|1715.5|1709.5|1716.8|1710.8|1715.3|1709.3|8
1586427300000|2020-04-09 10:15:00|1716|1710|1716|1710|1716|1710|1715.5|1709.5|5
1586427600000|2020-04-09 10:20:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|5
1586427900000|2020-04-09 10:25:00|1715.5|1709.5|1716.5|1710.5|1716.5|1710.5|1715.5|1709.5|7
1586428200000|2020-04-09 10:30:00|1716.8|1710.8|1714.8|1708.8|1716.8|1710.8|1714.8|1708.8|11
1586428500000|2020-04-09 10:35:00|1715|1709|1715.3|1709.3|1715.8|1709.8|1714.8|1708.8|9
1586428800000|2020-04-09 10:40:00|1715|1709|1715.3|1709.3|1715.5|1709.5|1714.8|1708.8|7
1586429100000|2020-04-09 10:45:00|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1
1586429400000|2020-04-09 10:50:00|1715.3|1709.3|1714.8|1708.8|1715.3|1709.3|1714.8|1708.8|9
1586429700000|2020-04-09 10:55:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|2
1586430000000|2020-04-09 11:00:00|1715.5|1709.5|1715|1709|1715.5|1709.5|1715|1709|2
1586430600000|2020-04-09 11:10:00|1715.3|1709.3|1714.8|1708.8|1715.8|1709.8|1714.8|1708.8|7
1586430900000|2020-04-09 11:15:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|6
1586431200000|2020-04-09 11:20:00|1715.8|1709.8|1714.3|1708.3|1715.8|1709.8|1714.3|1708.3|6
1586431500000|2020-04-09 11:25:00|1714.5|1708.5|1715|1709|1715|1709|1714|1708|21
1586431800000|2020-04-09 11:30:00|1714.8|1708.8|1714.5|1708.5|1715|1709|1713.5|1707.5|24
1586432100000|2020-04-09 11:35:00|1714.8|1708.8|1713.5|1707.5|1715.3|1709.3|1713.5|1707.5|18
1586432400000|2020-04-09 11:40:00|1713.8|1707.8|1712.5|1706.5|1714.5|1708.5|1712|1706|19
1586432700000|2020-04-09 11:45:00|1712.3|1706.3|1708.5|1702.5|1712.3|1706.3|1704|1698|108
1586433000000|2020-04-09 11:50:00|1708.8|1702.8|1708.3|1702.3|1709|1703|1707|1701|19
1586433300000|2020-04-09 11:55:00|1708.5|1702.5|1710.5|1704.5|1712.5|1706.5|1708|1702|25
1586433600000|2020-04-09 12:00:00|1710.8|1704.8|1711.5|1705.5|1714.5|1708.5|1710.5|1704.5|19
1586433900000|2020-04-09 12:05:00|1711.8|1705.8|1711.8|1705.8|1713|1707|1711.5|1705.5|11
1586434200000|2020-04-09 12:10:00|1711.5|1705.5|1715.8|1709.8|1715.8|1709.8|1711.5|1705.5|13
1586434500000|2020-04-09 12:15:00|1716|1710|1714.5|1708.5|1716.3|1710.3|1714.5|1708.5|16
1586434800000|2020-04-09 12:20:00|1714.8|1708.8|1713.8|1707.8|1715.3|1709.3|1713.8|1707.8|8
1586435100000|2020-04-09 12:25:00|1714|1708|1712.5|1706.5|1714|1708|1710.8|1704.8|13
1586435400000|2020-04-09 12:30:00|1712.8|1706.8|1715|1709|1716|1710|1712.8|1706.8|19
1586435700000|2020-04-09 12:35:00|1715.3|1709.3|1713.8|1707.8|1716|1710|1713.5|1707.5|13
1586436000000|2020-04-09 12:40:00|1713.5|1707.5|1713.3|1707.3|1713.8|1707.8|1713.3|1707.3|5
1586436300000|2020-04-09 12:45:00|1713.8|1707.8|1717.8|1711.8|1718|1712|1713.8|1707.8|20
1586436600000|2020-04-09 12:50:00|1718|1712|1717.3|1711.3|1718.8|1712.8|1716.5|1710.5|11
1586436900000|2020-04-09 12:55:00|1717|1711|1716.5|1710.5|1717.3|1711.3|1716.5|1710.5|8
1586437200000|2020-04-09 13:00:00|1716.8|1710.8|1716.5|1710.5|1717.3|1711.3|1716|1710|9
1586437500000|2020-04-09 13:05:00|1716.8|1710.8|1717.8|1711.8|1718|1712|1715.8|1709.8|15
1586437800000|2020-04-09 13:10:00|1717.5|1711.5|1721.8|1715.8|1721.8|1715.8|1717.5|1711.5|13
1586438100000|2020-04-09 13:15:00|1721|1715|1720.8|1714.8|1721.8|1715.8|1720.5|1714.5|17
1586438400000|2020-04-09 13:20:00|1720.3|1714.3|1719.5|1713.5|1721|1715|1719.5|1713.5|9
1586438700000|2020-04-09 13:25:00|1720.8|1714.8|1720.3|1714.3|1721.3|1715.3|1720.3|1714.3|7
1586439000000|2020-04-09 13:30:00|1719.8|1713.8|1720.3|1714.3|1720.3|1714.3|1719.8|1713.8|2
1586439300000|2020-04-09 13:35:00|1720.5|1714.5|1718|1712|1721|1715|1717.5|1711.5|16
1586439600000|2020-04-09 13:40:00|1718.3|1712.3|1719.5|1713.5|1719.5|1713.5|1718.3|1712.3|6
1586439900000|2020-04-09 13:45:00|1719.8|1713.8|1719.8|1713.8|1721|1715|1719.3|1713.3|17
1586440200000|2020-04-09 13:50:00|1720|1714|1719.5|1713.5|1720|1714|1719.3|1713.3|6
1586440500000|2020-04-09 13:55:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1
1586440800000|2020-04-09 14:00:00|1719.5|1713.5|1713.8|1707.8|1719.5|1713.5|1713.8|1707.8|13
1586441100000|2020-04-09 14:05:00|1714|1708|1709.5|1703.5|1714.5|1708.5|1708.3|1702.3|22
1586441400000|2020-04-09 14:10:00|1709.8|1703.8|1711.5|1705.5|1712.5|1706.5|1709.8|1703.8|8
1586441700000|2020-04-09 14:15:00|1711.8|1705.8|1711.5|1705.5|1713|1707|1711.5|1705.5|9
1586442000000|2020-04-09 14:20:00|1711.3|1705.3|1716.3|1710.3|1717|1711|1710.5|1704.5|24
1586442300000|2020-04-09 14:25:00|1716.5|1710.5|1719.8|1713.8|1719.8|1713.8|1716.5|1710.5|11
1586442600000|2020-04-09 14:30:00|1720|1714|1727|1721|1727.5|1721.5|1719.8|1713.8|25
1586442900000|2020-04-09 14:35:00|1726.8|1720.8|1725|1719|1727|1721|1725|1719|18
1586443200000|2020-04-09 14:40:00|1724.8|1718.8|1724.3|1718.3|1725.3|1719.3|1723.5|1717.5|15
1586443500000|2020-04-09 14:45:00|1723.8|1717.8|1725.8|1719.8|1726.8|1720.8|1723.5|1717.5|17
1586443800000|2020-04-09 14:50:00|1725|1719|1714.5|1708.5|1726.3|1720.3|1714.5|1708.5|50
1586444100000|2020-04-09 14:55:00|1714.8|1708.8|1716.8|1710.8|1719.5|1713.5|1714.8|1708.8|50
1586444400000|2020-04-09 15:00:00|1717.3|1711.3|1719.8|1713.8|1720|1714|1716.5|1710.5|33
1586444700000|2020-04-09 15:05:00|1720|1714|1721.5|1715.5|1721.5|1715.5|1720|1714|20
1586445000000|2020-04-09 15:10:00|1721.8|1715.8|1726.3|1720.3|1726.5|1720.5|1721.3|1715.3|35
1586445300000|2020-04-09 15:15:00|1726.5|1720.5|1720.5|1714.5|1728.5|1722.5|1720.5|1714.5|144
1586445600000|2020-04-09 15:20:00|1719.8|1713.8|1722.3|1716.3|1724.5|1718.5|1719.8|1713.8|25
1586445900000|2020-04-09 15:25:00|1722.5|1716.5|1727.3|1721.3|1727.8|1721.8|1722.5|1716.5|21
1586446200000|2020-04-09 15:30:00|1727.5|1721.5|1726.8|1720.8|1727.5|1721.5|1725.8|1719.8|7
1586446500000|2020-04-09 15:35:00|1728|1722|1728.5|1722.5|1730|1724|1727.5|1721.5|15
1586446800000|2020-04-09 15:40:00|1728.3|1722.3|1724.8|1718.8|1728.3|1722.3|1724.8|1718.8|23
1586447100000|2020-04-09 15:45:00|1723.8|1717.8|1725|1719|1725.8|1719.8|1723.8|1717.8|14
1586447400000|2020-04-09 15:50:00|1724.5|1718.5|1723.5|1717.5|1724.5|1718.5|1723.5|1717.5|7
1586447700000|2020-04-09 15:55:00|1723.3|1717.3|1724.5|1718.5|1724.5|1718.5|1722.5|1716.5|8
1586448000000|2020-04-09 16:00:00|1724.8|1718.8|1724.5|1718.5|1725.8|1719.8|1724.5|1718.5|8
1586448300000|2020-04-09 16:05:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|2
1586449200000|2020-04-09 16:20:00|1724.5|1718.5|1724.3|1718.3|1724.5|1718.5|1724.3|1718.3|2
1586449500000|2020-04-09 16:25:00|1724|1718|1724|1718|1724|1718|1724|1718|1
1586449800000|2020-04-09 16:30:00|1725|1719|1724.5|1718.5|1725.5|1719.5|1724.5|1718.5|7
1586450400000|2020-04-09 16:40:00|1724.3|1718.3|1723.5|1717.5|1724.5|1718.5|1723.5|1717.5|4
1586450700000|2020-04-09 16:45:00|1723.8|1717.8|1725.3|1719.3|1725.3|1719.3|1723.8|1717.8|4
1586451300000|2020-04-09 16:55:00|1725.1|1719.1|1724.1|1718.1|1725.4|1719.4|1724.1|1718.1|6
1586822400000|2020-04-14 00:00:00|1730.9|1724.9|1731.4|1725.4|1731.4|1725.4|1730.6|1724.6|7
1586822700000|2020-04-14 00:05:00|1731.6|1725.6|1731.6|1725.6|1732.4|1726.4|1731.6|1725.6|4
1586823000000|2020-04-14 00:10:00|1731.9|1725.9|1731.4|1725.4|1731.9|1725.9|1730.9|1724.9|7
1586823300000|2020-04-14 00:15:00|1731.1|1725.1|1727.4|1721.4|1731.1|1725.1|1727.4|1721.4|11
1586823600000|2020-04-14 00:20:00|1726.9|1720.9|1727.4|1721.4|1727.4|1721.4|1726.9|1720.9|2
1586823900000|2020-04-14 00:25:00|1726.9|1720.9|1725.4|1719.4|1726.9|1720.9|1724.6|1718.6|13
1586824200000|2020-04-14 00:30:00|1725.9|1719.9|1726.1|1720.1|1726.4|1720.4|1725.9|1719.9|4
1586824500000|2020-04-14 00:35:00|1726.4|1720.4|1728.1|1722.1|1728.1|1722.1|1726.4|1720.4|6
1586824800000|2020-04-14 00:40:00|1727.9|1721.9|1725.6|1719.6|1727.9|1721.9|1725.1|1719.1|7
1586825100000|2020-04-14 00:45:00|1725.4|1719.4|1726.9|1720.9|1726.9|1720.9|1725.4|1719.4|5
1586825400000|2020-04-14 00:50:00|1726.4|1720.4|1727.4|1721.4|1727.4|1721.4|1726.4|1720.4|4
1586825700000|2020-04-14 00:55:00|1727.6|1721.6|1729.9|1723.9|1729.9|1723.9|1727.6|1721.6|10
1586826000000|2020-04-14 01:00:00|1729.4|1723.4|1736.9|1730.9|1737.6|1731.6|1728.6|1722.6|140
1586826300000|2020-04-14 01:05:00|1736.4|1730.4|1742.1|1736.1|1744.9|1738.9|1735.1|1729.1|67
1586826600000|2020-04-14 01:10:00|1742.4|1736.4|1748.6|1742.6|1749.6|1743.6|1742.4|1736.4|73
1586826900000|2020-04-14 01:15:00|1748.4|1742.4|1749.4|1743.4|1750.4|1744.4|1746.4|1740.4|40
1586827200000|2020-04-14 01:20:00|1749.1|1743.1|1749.1|1743.1|1749.1|1743.1|1748.6|1742.6|7
1586827500000|2020-04-14 01:25:00|1749.4|1743.4|1751.1|1745.1|1751.1|1745.1|1749.4|1743.4|6
1586827800000|2020-04-14 01:30:00|1750.3|1744.3|1747.1|1741.1|1750.4|1744.4|1747.1|1741.1|22
1586828100000|2020-04-14 01:35:00|1747.4|1741.4|1747.9|1741.9|1748.1|1742.1|1747.1|1741.1|6
1586828400000|2020-04-14 01:40:00|1748.9|1742.9|1748.4|1742.4|1748.9|1742.9|1747.9|1741.9|10
1586828700000|2020-04-14 01:45:00|1748.6|1742.6|1751.1|1745.1|1751.1|1745.1|1748.4|1742.4|46
1586829000000|2020-04-14 01:50:00|1750.9|1744.9|1751.4|1745.4|1752.4|1746.4|1749.1|1743.1|89
1586829300000|2020-04-14 01:55:00|1751.6|1745.6|1751.4|1745.4|1752.4|1746.4|1749.4|1743.4|63
1586829600000|2020-04-14 02:00:00|1751.6|1745.6|1748.6|1742.6|1752.1|1746.1|1748.1|1742.1|35
1586829900000|2020-04-14 02:05:00|1748.1|1742.1|1751.4|1745.4|1751.4|1745.4|1747.9|1741.9|28
1586830200000|2020-04-14 02:10:00|1750.9|1744.9|1750.9|1744.9|1750.9|1744.9|1750.4|1744.4|5
1586830500000|2020-04-14 02:15:00|1751.1|1745.1|1751.4|1745.4|1751.6|1745.6|1751.1|1745.1|4
1586831100000|2020-04-14 02:25:00|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1
1586831400000|2020-04-14 02:30:00|1751.4|1745.4|1748.9|1742.9|1751.4|1745.4|1747.4|1741.4|127
1586831700000|2020-04-14 02:35:00|1748.6|1742.6|1748.9|1742.9|1750.4|1744.4|1746.6|1740.6|58
1586832000000|2020-04-14 02:40:00|1748.1|1742.1|1746.1|1740.1|1748.9|1742.9|1745.4|1739.4|20
1586832300000|2020-04-14 02:45:00|1746.4|1740.4|1745.1|1739.1|1746.9|1740.9|1745.1|1739.1|21
1586832600000|2020-04-14 02:50:00|1744.9|1738.9|1743.6|1737.6|1744.9|1738.9|1742.6|1736.6|29
1586832900000|2020-04-14 02:55:00|1743.4|1737.4|1744.1|1738.1|1744.6|1738.6|1743.4|1737.4|9
1586833200000|2020-04-14 03:00:00|1743.9|1737.9|1743.6|1737.6|1744.1|1738.1|1743.6|1737.6|22
1586833500000|2020-04-14 03:05:00|1743.9|1737.9|1744.6|1738.6|1745.1|1739.1|1743.6|1737.6|11
1586834100000|2020-04-14 03:15:00|1744.9|1738.9|1744.9|1738.9|1745.4|1739.4|1744.9|1738.9|11
1586834400000|2020-04-14 03:20:00|1745.1|1739.1|1743.4|1737.4|1746.4|1740.4|1742.9|1736.9|104
1586834700000|2020-04-14 03:25:00|1743.6|1737.6|1743.4|1737.4|1744.6|1738.6|1742.6|1736.6|49
1586835000000|2020-04-14 03:30:00|1744.1|1738.1|1744.1|1738.1|1744.1|1738.1|1744.1|1738.1|1
1586835300000|2020-04-14 03:35:00|1743.9|1737.9|1742.4|1736.4|1743.9|1737.9|1742.4|1736.4|3
1586835600000|2020-04-14 03:40:00|1741.4|1735.4|1741.6|1735.6|1741.6|1735.6|1741.4|1735.4|2
1586836200000|2020-04-14 03:50:00|1742.6|1736.6|1743.6|1737.6|1743.6|1737.6|1742.6|1736.6|5
1586836500000|2020-04-14 03:55:00|1743.9|1737.9|1744.9|1738.9|1744.9|1738.9|1743.9|1737.9|4
1586836800000|2020-04-14 04:00:00|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1
1586837100000|2020-04-14 04:05:00|1746.1|1740.1|1746.1|1740.1|1746.1|1740.1|1746.1|1740.1|1
1586837400000|2020-04-14 04:10:00|1746.6|1740.6|1746.4|1740.4|1746.6|1740.6|1746.4|1740.4|2
1586838300000|2020-04-14 04:25:00|1746.9|1740.9|1746.6|1740.6|1746.9|1740.9|1746.6|1740.6|2
1586839200000|2020-04-14 04:40:00|1746.1|1740.1|1745.1|1739.1|1746.1|1740.1|1744.9|1738.9|6
1586840400000|2020-04-14 05:00:00|1744.9|1738.9|1743.9|1737.9|1744.9|1738.9|1743.9|1737.9|3
1586840700000|2020-04-14 05:05:00|1743.6|1737.6|1742.6|1736.6|1744.1|1738.1|1742.1|1736.1|8
1586841000000|2020-04-14 05:10:00|1742.9|1736.9|1742.1|1736.1|1743.4|1737.4|1741.4|1735.4|13
1586841300000|2020-04-14 05:15:00|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1
1586841600000|2020-04-14 05:20:00|1742.9|1736.9|1743.9|1737.9|1743.9|1737.9|1742.9|1736.9|5
1586841900000|2020-04-14 05:25:00|1743.6|1737.6|1745.6|1739.6|1745.6|1739.6|1743.4|1737.4|6
1586842200000|2020-04-14 05:30:00|1745.9|1739.9|1743.9|1737.9|1746.1|1740.1|1742.9|1736.9|96
1586842500000|2020-04-14 05:35:00|1743.6|1737.6|1745.6|1739.6|1745.9|1739.9|1743.4|1737.4|22
1586842800000|2020-04-14 05:40:00|1745.9|1739.9|1745.1|1739.1|1745.9|1739.9|1745.1|1739.1|5
1586843100000|2020-04-14 05:45:00|1746.1|1740.1|1747.4|1741.4|1747.4|1741.4|1745.4|1739.4|7
1586843400000|2020-04-14 05:50:00|1747.6|1741.6|1747.1|1741.1|1747.6|1741.6|1747.1|1741.1|4
1586843700000|2020-04-14 05:55:00|1746.9|1740.9|1748.1|1742.1|1748.4|1742.4|1746.1|1740.1|12
1586844000000|2020-04-14 06:00:00|1747.9|1741.9|1746.9|1740.9|1748.1|1742.1|1746.9|1740.9|6
1586844300000|2020-04-14 06:05:00|1747.4|1741.4|1743.6|1737.6|1747.9|1741.9|1743.6|1737.6|15
1586844600000|2020-04-14 06:10:00|1742.9|1736.9|1740.9|1734.9|1743.9|1737.9|1740.9|1734.9|10
1586844900000|2020-04-14 06:15:00|1740.6|1734.6|1736.9|1730.9|1740.6|1734.6|1735.1|1729.1|31
1586845200000|2020-04-14 06:20:00|1737.1|1731.1|1738.4|1732.4|1738.4|1732.4|1735.9|1729.9|10
1586845500000|2020-04-14 06:25:00|1738.1|1732.1|1736.4|1730.4|1738.1|1732.1|1735.9|1729.9|16
1586845800000|2020-04-14 06:30:00|1736.6|1730.6|1737.6|1731.6|1737.6|1731.6|1734.9|1728.9|19
1586846100000|2020-04-14 06:35:00|1737.4|1731.4|1735.6|1729.6|1738.9|1732.9|1735.6|1729.6|12
1586846400000|2020-04-14 06:40:00|1735.4|1729.4|1734.9|1728.9|1735.4|1729.4|1734.4|1728.4|5
1586846700000|2020-04-14 06:45:00|1734.4|1728.4|1737.9|1731.9|1737.9|1731.9|1732.4|1726.4|10
1586847000000|2020-04-14 06:50:00|1738.1|1732.1|1739.4|1733.4|1740.6|1734.6|1738.1|1732.1|16
1586847300000|2020-04-14 06:55:00|1739.1|1733.1|1731|1725|1739.1|1733.1|1731|1725|32
1586847600000|2020-04-14 07:00:00|1730.8|1724.8|1730.5|1724.5|1731.5|1725.5|1729|1723|39
1586847900000|2020-04-14 07:05:00|1730.3|1724.3|1729.8|1723.8|1730.8|1724.8|1728.8|1722.8|13
1586848200000|2020-04-14 07:10:00|1729.5|1723.5|1724.3|1718.3|1729.5|1723.5|1721.5|1715.5|28
1586848500000|2020-04-14 07:15:00|1723.8|1717.8|1722.8|1716.8|1724.5|1718.5|1722.8|1716.8|14
1586848800000|2020-04-14 07:20:00|1723|1717|1719.8|1713.8|1725.3|1719.3|1719.8|1713.8|19
1586849100000|2020-04-14 07:25:00|1719.5|1713.5|1723.3|1717.3|1723.3|1717.3|1717.3|1711.3|26
1586849400000|2020-04-14 07:30:00|1724|1718|1724.3|1718.3|1725.5|1719.5|1721.3|1715.3|33
1586849700000|2020-04-14 07:35:00|1724.5|1718.5|1725.3|1719.3|1727.3|1721.3|1723.5|1717.5|29
1586850000000|2020-04-14 07:40:00|1725|1719|1722|1716|1725|1719|1720.8|1714.8|14
1586850300000|2020-04-14 07:45:00|1721.3|1715.3|1720|1714|1721.5|1715.5|1719.3|1713.3|10
1586850600000|2020-04-14 07:50:00|1719.8|1713.8|1719.8|1713.8|1720.3|1714.3|1719.5|1713.5|7
1586850900000|2020-04-14 07:55:00|1719.5|1713.5|1719.8|1713.8|1720|1714|1718.8|1712.8|13
1586851200000|2020-04-14 08:00:00|1719.5|1713.5|1718.8|1712.8|1720.3|1714.3|1717.8|1711.8|25
1586851500000|2020-04-14 08:05:00|1718|1712|1722.3|1716.3|1722.5|1716.5|1718|1712|30
1586851800000|2020-04-14 08:10:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1721|1715|16
1586852100000|2020-04-14 08:15:00|1721.5|1715.5|1720.8|1714.8|1722.5|1716.5|1720.8|1714.8|15
1586852400000|2020-04-14 08:20:00|1720.5|1714.5|1718|1712|1721.3|1715.3|1718|1712|17
1586852700000|2020-04-14 08:25:00|1718.3|1712.3|1719.5|1713.5|1719.8|1713.8|1717|1711|27
1586853000000|2020-04-14 08:30:00|1719.3|1713.3|1718.3|1712.3|1720|1714|1717|1711|18
1586853300000|2020-04-14 08:35:00|1718|1712|1718.3|1712.3|1718.5|1712.5|1717.5|1711.5|6
1586853600000|2020-04-14 08:40:00|1718.5|1712.5|1717|1711|1720|1714|1717|1711|20
1586853900000|2020-04-14 08:45:00|1716.8|1710.8|1715.8|1709.8|1716.8|1710.8|1714.8|1708.8|18
1586854200000|2020-04-14 08:50:00|1715.5|1709.5|1715|1709|1715.5|1709.5|1713.8|1707.8|9
1586854500000|2020-04-14 08:55:00|1714.8|1708.8|1713.5|1707.5|1715|1709|1713.5|1707.5|6
1586854800000|2020-04-14 09:00:00|1713.3|1707.3|1715|1709|1715|1709|1712.8|1706.8|15
1586855100000|2020-04-14 09:05:00|1714.8|1708.8|1714.5|1708.5|1715.8|1709.8|1713.8|1707.8|12
1586855400000|2020-04-14 09:10:00|1714.3|1708.3|1716.8|1710.8|1716.8|1710.8|1714.3|1708.3|9
1586855700000|2020-04-14 09:15:00|1716.5|1710.5|1717|1711|1719.3|1713.3|1716.5|1710.5|15
1586856000000|2020-04-14 09:20:00|1717.3|1711.3|1718|1712|1718.5|1712.5|1717|1711|9
1586856300000|2020-04-14 09:25:00|1717.8|1711.8|1716.5|1710.5|1717.8|1711.8|1715.3|1709.3|12
1586856600000|2020-04-14 09:30:00|1716.3|1710.3|1715.5|1709.5|1717.3|1711.3|1715.5|1709.5|12
1586856900000|2020-04-14 09:35:00|1715.8|1709.8|1715|1709|1715.8|1709.8|1713.8|1707.8|12
1586857200000|2020-04-14 09:40:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|3
1586857500000|2020-04-14 09:45:00|1714|1708|1715|1709|1715.5|1709.5|1714|1708|7
1586857800000|2020-04-14 09:50:00|1714.8|1708.8|1714.8|1708.8|1715.5|1709.5|1714.3|1708.3|9
1586858100000|2020-04-14 09:55:00|1714.5|1708.5|1713.8|1707.8|1714.5|1708.5|1713.8|1707.8|7
1586858400000|2020-04-14 10:00:00|1713.5|1707.5|1713|1707|1713.8|1707.8|1712.8|1706.8|14
1586858700000|2020-04-14 10:05:00|1712.8|1706.8|1712.8|1706.8|1713.3|1707.3|1711.5|1705.5|15
1586859000000|2020-04-14 10:10:00|1713|1707|1713.3|1707.3|1714.5|1708.5|1712.8|1706.8|17
1586859300000|2020-04-14 10:15:00|1713.5|1707.5|1713.5|1707.5|1714.5|1708.5|1712.5|1706.5|21
1586859600000|2020-04-14 10:20:00|1713.3|1707.3|1714.5|1708.5|1714.5|1708.5|1713.3|1707.3|14
1586859900000|2020-04-14 10:25:00|1714.8|1708.8|1715.5|1709.5|1715.5|1709.5|1714.3|1708.3|9
1586860200000|2020-04-14 10:30:00|1715.8|1709.8|1715.3|1709.3|1715.8|1709.8|1715|1709|5
1586860500000|2020-04-14 10:35:00|1715|1709|1712.5|1706.5|1715|1709|1712.5|1706.5|9
1586860800000|2020-04-14 10:40:00|1712.3|1706.3|1711.8|1705.8|1712.5|1706.5|1711.8|1705.8|5
1586861100000|2020-04-14 10:45:00|1711.5|1705.5|1712|1706|1712.8|1706.8|1711.3|1705.3|9
1586861400000|2020-04-14 10:50:00|1712.3|1706.3|1711.5|1705.5|1712.3|1706.3|1710.8|1704.8|12
1586861700000|2020-04-14 10:55:00|1711.3|1705.3|1711|1705|1711.3|1705.3|1709.8|1703.8|9
1586862000000|2020-04-14 11:00:00|1711.5|1705.5|1713.5|1707.5|1713.5|1707.5|1711.5|1705.5|8
1586862300000|2020-04-14 11:05:00|1713.8|1707.8|1712|1706|1713.8|1707.8|1711.5|1705.5|11
1586862600000|2020-04-14 11:10:00|1712.3|1706.3|1713.8|1707.8|1713.8|1707.8|1711.8|1705.8|9
1586862900000|2020-04-14 11:15:00|1713.5|1707.5|1712.5|1706.5|1713.5|1707.5|1712|1706|5
1586863200000|2020-04-14 11:20:00|1712.3|1706.3|1711.5|1705.5|1712.3|1706.3|1711.5|1705.5|4
1586863500000|2020-04-14 11:25:00|1711.8|1705.8|1711.3|1705.3|1711.8|1705.8|1710.5|1704.5|10
1586863800000|2020-04-14 11:30:00|1711|1705|1713|1707|1715|1709|1710.3|1704.3|24
1586864100000|2020-04-14 11:35:00|1712|1706|1711.3|1705.3|1712|1706|1710.5|1704.5|12
1586864400000|2020-04-14 11:40:00|1711.5|1705.5|1710.8|1704.8|1711.8|1705.8|1710.5|1704.5|10
1586864700000|2020-04-14 11:45:00|1710|1704|1710.5|1704.5|1711|1705|1709.8|1703.8|39
1586865000000|2020-04-14 11:50:00|1710.8|1704.8|1714.3|1708.3|1715.8|1709.8|1710.8|1704.8|35
1586865300000|2020-04-14 11:55:00|1714|1708|1711.8|1705.8|1714|1708|1711.3|1705.3|17
1586865600000|2020-04-14 12:00:00|1712.3|1706.3|1711.8|1705.8|1712.8|1706.8|1710.3|1704.3|20
1586865900000|2020-04-14 12:05:00|1712.8|1706.8|1710.5|1704.5|1712.8|1706.8|1710.5|1704.5|15
1586866200000|2020-04-14 12:10:00|1710.3|1704.3|1712.8|1706.8|1712.8|1706.8|1709.5|1703.5|18
1586866500000|2020-04-14 12:15:00|1712.5|1706.5|1711.3|1705.3|1713.5|1707.5|1710.5|1704.5|28
1586866800000|2020-04-14 12:20:00|1711.8|1705.8|1711.3|1705.3|1712|1706|1710|1704|22
1586867100000|2020-04-14 12:25:00|1711.8|1705.8|1712|1706|1713.8|1707.8|1711.5|1705.5|30
1586867400000|2020-04-14 12:30:00|1711.8|1705.8|1713|1707|1714|1708|1711|1705|23
1586867700000|2020-04-14 12:35:00|1712.8|1706.8|1710.3|1704.3|1712.8|1706.8|1709.3|1703.3|23
1586868000000|2020-04-14 12:40:00|1710|1704|1711.5|1705.5|1712.3|1706.3|1709.8|1703.8|15
1586868300000|2020-04-14 12:45:00|1711.8|1705.8|1710.8|1704.8|1712|1706|1710.3|1704.3|11
1586868600000|2020-04-14 12:50:00|1710.5|1704.5|1711.3|1705.3|1711.5|1705.5|1710.5|1704.5|4
1586868900000|2020-04-14 12:55:00|1711|1705|1709|1703|1711|1705|1708.3|1702.3|10
1586869200000|2020-04-14 13:00:00|1708.8|1702.8|1710.5|1704.5|1710.5|1704.5|1708.3|1702.3|22
1586869500000|2020-04-14 13:05:00|1710.8|1704.8|1710.8|1704.8|1712|1706|1710.8|1704.8|14
1586869800000|2020-04-14 13:10:00|1711|1705|1710.5|1704.5|1712.5|1706.5|1709.8|1703.8|22
1586870100000|2020-04-14 13:15:00|1710.8|1704.8|1712|1706|1712|1706|1710.3|1704.3|14
1586870400000|2020-04-14 13:20:00|1711.8|1705.8|1711|1705|1712|1706|1710.5|1704.5|9
1586870700000|2020-04-14 13:25:00|1710.8|1704.8|1709.5|1703.5|1710.8|1704.8|1709.3|1703.3|11
1586871000000|2020-04-14 13:30:00|1709.3|1703.3|1710.3|1704.3|1711.3|1705.3|1706.3|1700.3|28
1586871300000|2020-04-14 13:35:00|1711|1705|1711.8|1705.8|1711.8|1705.8|1711|1705|11
1586871600000|2020-04-14 13:40:00|1711.5|1705.5|1713.3|1707.3|1713.5|1707.5|1711.5|1705.5|10
1586871900000|2020-04-14 13:45:00|1713|1707|1713.3|1707.3|1713.8|1707.8|1712.8|1706.8|9
1586872200000|2020-04-14 13:50:00|1713|1707|1712.8|1706.8|1713.5|1707.5|1712.3|1706.3|17
1586872500000|2020-04-14 13:55:00|1712.5|1706.5|1713|1707|1713|1707|1712.3|1706.3|10
1586872800000|2020-04-14 14:00:00|1712.8|1706.8|1713|1707|1713|1707|1712.3|1706.3|10
1586873100000|2020-04-14 14:05:00|1713.3|1707.3|1713|1707|1713.8|1707.8|1713|1707|16
1586873400000|2020-04-14 14:10:00|1712.8|1706.8|1712.5|1706.5|1713.3|1707.3|1712|1706|11
1586873700000|2020-04-14 14:15:00|1712.8|1706.8|1708.8|1702.8|1713.3|1707.3|1708.8|1702.8|20
1586874000000|2020-04-14 14:20:00|1709|1703|1707|1701|1709.3|1703.3|1707|1701|14
1586874300000|2020-04-14 14:25:00|1706.8|1700.8|1708.5|1702.5|1708.5|1702.5|1704.3|1698.3|23
1586874600000|2020-04-14 14:30:00|1708.8|1702.8|1707|1701|1708.8|1702.8|1707|1701|45
1586874900000|2020-04-14 14:35:00|1706.8|1700.8|1708|1702|1711.8|1705.8|1706.8|1700.8|41
1586875200000|2020-04-14 14:40:00|1707.8|1701.8|1709|1703|1709.5|1703.5|1707.3|1701.3|35
1586875500000|2020-04-14 14:45:00|1709.3|1703.3|1712.3|1706.3|1712.3|1706.3|1709.3|1703.3|21
1586875800000|2020-04-14 14:50:00|1712|1706|1710.3|1704.3|1712|1706|1709.3|1703.3|14
1586876100000|2020-04-14 14:55:00|1710.5|1704.5|1712.3|1706.3|1713.3|1707.3|1710|1704|17
1586876400000|2020-04-14 15:00:00|1712|1706|1715.3|1709.3|1715.8|1709.8|1711.5|1705.5|33
1586876700000|2020-04-14 15:05:00|1715|1709|1706.5|1700.5|1715|1709|1705.8|1699.8|32
1586877000000|2020-04-14 15:10:00|1706.3|1700.3|1703.8|1697.8|1708.1|1702.1|1697|1691|128
1586877300000|2020-04-14 15:15:00|1704.8|1698.8|1698.4|1692.4|1707.3|1701.3|1695.8|1689.8|110
1586877600000|2020-04-14 15:20:00|1698.5|1692.5|1701.3|1695.3|1701.8|1695.8|1698.5|1692.5|35
1586877900000|2020-04-14 15:25:00|1701|1695|1694.8|1688.8|1701.3|1695.3|1694.3|1688.3|40
1586878200000|2020-04-14 15:30:00|1695|1689|1695.8|1689.8|1697.3|1691.3|1693.8|1687.8|32
1586878500000|2020-04-14 15:35:00|1695.3|1689.3|1698|1692|1698|1692|1695.3|1689.3|9
1586878800000|2020-04-14 15:40:00|1697.8|1691.8|1700.8|1694.8|1702|1696|1697.3|1691.3|20
1586879100000|2020-04-14 15:45:00|1700.5|1694.5|1699.5|1693.5|1700.5|1694.5|1699.5|1693.5|7
1586879400000|2020-04-14 15:50:00|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1699.8|1693.8|1
1586879700000|2020-04-14 15:55:00|1699.5|1693.5|1699.5|1693.5|1700.8|1694.8|1698.8|1692.8|12
1586880000000|2020-04-14 16:00:00|1700|1694|1701|1695|1701.3|1695.3|1699.5|1693.5|9
1586880300000|2020-04-14 16:05:00|1701.3|1695.3|1700.5|1694.5|1701.3|1695.3|1700.5|1694.5|6
1586880600000|2020-04-14 16:10:00|1700.3|1694.3|1699.3|1693.3|1700.8|1694.8|1699.3|1693.3|4
1586881200000|2020-04-14 16:20:00|1699.5|1693.5|1699.8|1693.8|1700|1694|1699.5|1693.5|6
1586881500000|2020-04-14 16:25:00|1700|1694|1701|1695|1701.5|1695.5|1699.8|1693.8|22
1586881800000|2020-04-14 16:30:00|1700.8|1694.8|1701|1695|1702|1696|1700.8|1694.8|10
1586882100000|2020-04-14 16:35:00|1701.3|1695.3|1700.5|1694.5|1701.5|1695.5|1700.3|1694.3|6
1586882400000|2020-04-14 16:40:00|1700.8|1694.8|1702.5|1696.5|1702.5|1696.5|1700.8|1694.8|16
1586882700000|2020-04-14 16:45:00|1702.8|1696.8|1702.8|1696.8|1703.8|1697.8|1702.5|1696.5|13
1586883000000|2020-04-14 16:50:00|1703|1697|1703|1697|1703|1697|1702.8|1696.8|3
1586883300000|2020-04-14 16:55:00|1703.3|1697.3|1702.1|1696.1|1703.5|1697.5|1702.1|1696.1|9
1586908800000|2020-04-15 00:00:00|1701.1|1695.1|1702.4|1696.4|1704.4|1698.4|1700.4|1694.4|11
1586909100000|2020-04-15 00:05:00|1702.9|1696.9|1704.6|1698.6|1704.6|1698.6|1702.9|1696.9|6
1586909400000|2020-04-15 00:10:00|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1
1586910000000|2020-04-15 00:20:00|1704.4|1698.4|1704.9|1698.9|1704.9|1698.9|1704.4|1698.4|2
1586910300000|2020-04-15 00:25:00|1704.4|1698.4|1703.6|1697.6|1704.4|1698.4|1703.6|1697.6|6
1586910900000|2020-04-15 00:35:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1586911200000|2020-04-15 00:40:00|1703.6|1697.6|1703.9|1697.9|1704.4|1698.4|1703.1|1697.1|9
1586911500000|2020-04-15 00:45:00|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1
1586911800000|2020-04-15 00:50:00|1703.9|1697.9|1704.1|1698.1|1704.4|1698.4|1703.1|1697.1|11
1586912100000|2020-04-15 00:55:00|1703.9|1697.9|1706.4|1700.4|1706.4|1700.4|1703.9|1697.9|8
1586912400000|2020-04-15 01:00:00|1706.1|1700.1|1701.1|1695.1|1708.9|1702.9|1699.1|1693.1|83
1586912700000|2020-04-15 01:05:00|1700.9|1694.9|1699.6|1693.6|1700.9|1694.9|1698.1|1692.1|28
1586913000000|2020-04-15 01:10:00|1699.4|1693.4|1700.1|1694.1|1700.1|1694.1|1699.4|1693.4|10
1586913300000|2020-04-15 01:15:00|1700.4|1694.4|1701.4|1695.4|1701.9|1695.9|1700.1|1694.1|27
1586913600000|2020-04-15 01:20:00|1701.1|1695.1|1698.9|1692.9|1701.1|1695.1|1698.9|1692.9|6
1586913900000|2020-04-15 01:25:00|1699.4|1693.4|1700.6|1694.6|1702.4|1696.4|1698.9|1692.9|30
1586914200000|2020-04-15 01:30:00|1700.9|1694.9|1698.6|1692.6|1700.9|1694.9|1698.4|1692.4|68
1586914500000|2020-04-15 01:35:00|1699.1|1693.1|1699.6|1693.6|1701.9|1695.9|1698.6|1692.6|54
1586914800000|2020-04-15 01:40:00|1699.9|1693.9|1699.1|1693.1|1700.9|1694.9|1698.6|1692.6|45
1586915100000|2020-04-15 01:45:00|1699.6|1693.6|1700.4|1694.4|1701.9|1695.9|1699.4|1693.4|66
1586915400000|2020-04-15 01:50:00|1700.6|1694.6|1701.4|1695.4|1701.4|1695.4|1698.6|1692.6|32
1586915700000|2020-04-15 01:55:00|1700.9|1694.9|1700.4|1694.4|1703.4|1697.4|1699.1|1693.1|60
1586916000000|2020-04-15 02:00:00|1701.1|1695.1|1701.1|1695.1|1701.4|1695.4|1699.6|1693.6|41
1586916300000|2020-04-15 02:05:00|1700.4|1694.4|1700.6|1694.6|1700.6|1694.6|1699.9|1693.9|11
1586916600000|2020-04-15 02:10:00|1700.9|1694.9|1702.4|1696.4|1702.6|1696.6|1700.6|1694.6|12
1586916900000|2020-04-15 02:15:00|1701.4|1695.4|1701.9|1695.9|1702.1|1696.1|1701.4|1695.4|3
1586917200000|2020-04-15 02:20:00|1701.6|1695.6|1701.9|1695.9|1701.9|1695.9|1701.6|1695.6|2
1586917500000|2020-04-15 02:25:00|1702.4|1696.4|1702.9|1696.9|1702.9|1696.9|1701.6|1695.6|23
1586917800000|2020-04-15 02:30:00|1703.4|1697.4|1705.6|1699.6|1706.6|1700.6|1702.9|1696.9|58
1586918100000|2020-04-15 02:35:00|1705.1|1699.1|1705.1|1699.1|1705.9|1699.9|1703.6|1697.6|67
1586918400000|2020-04-15 02:40:00|1704.9|1698.9|1705.9|1699.9|1706.9|1700.9|1704.6|1698.6|8
1586918700000|2020-04-15 02:45:00|1705.6|1699.6|1706.6|1700.6|1706.6|1700.6|1703.9|1697.9|14
1586919000000|2020-04-15 02:50:00|1706.4|1700.4|1704.1|1698.1|1706.4|1700.4|1703.9|1697.9|6
1586919300000|2020-04-15 02:55:00|1705.6|1699.6|1703.6|1697.6|1706.9|1700.9|1702.6|1696.6|39
1586919600000|2020-04-15 03:00:00|1703.9|1697.9|1703.6|1697.6|1703.9|1697.9|1703.6|1697.6|2
1586919900000|2020-04-15 03:05:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.9|1697.9|2
1586920200000|2020-04-15 03:10:00|1704.4|1698.4|1704.6|1698.6|1704.9|1698.9|1704.4|1698.4|4
1586920800000|2020-04-15 03:20:00|1705.1|1699.1|1705.4|1699.4|1705.4|1699.4|1705.1|1699.1|2
1586921100000|2020-04-15 03:25:00|1705.1|1699.1|1704.6|1698.6|1705.4|1699.4|1704.6|1698.6|10
1586921400000|2020-04-15 03:30:00|1704.9|1698.9|1705.1|1699.1|1705.9|1699.9|1704.9|1698.9|13
1586921700000|2020-04-15 03:35:00|1705.6|1699.6|1705.1|1699.1|1705.6|1699.6|1705.1|1699.1|3
1586922000000|2020-04-15 03:40:00|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1
1586922300000|2020-04-15 03:45:00|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1705.1|1699.1|1
1586922900000|2020-04-15 03:55:00|1704.9|1698.9|1704.6|1698.6|1704.9|1698.9|1704.6|1698.6|2
1586923200000|2020-04-15 04:00:00|1704.4|1698.4|1704.6|1698.6|1704.6|1698.6|1704.4|1698.4|4
1586923800000|2020-04-15 04:10:00|1704.9|1698.9|1704.6|1698.6|1705.1|1699.1|1704.6|1698.6|4
1586924400000|2020-04-15 04:20:00|1704.4|1698.4|1704.4|1698.4|1704.4|1698.4|1703.6|1697.6|5
1586925000000|2020-04-15 04:30:00|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1
1586926500000|2020-04-15 04:55:00|1704.4|1698.4|1704.1|1698.1|1704.4|1698.4|1704.1|1698.1|4
1586926800000|2020-04-15 05:00:00|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1
1586927100000|2020-04-15 05:05:00|1704.4|1698.4|1703.4|1697.4|1704.4|1698.4|1703.4|1697.4|4
1586927400000|2020-04-15 05:10:00|1703.1|1697.1|1702.6|1696.6|1703.1|1697.1|1702.6|1696.6|3
1586927700000|2020-04-15 05:15:00|1702.4|1696.4|1701.9|1695.9|1702.4|1696.4|1701.6|1695.6|6
1586928000000|2020-04-15 05:20:00|1701.6|1695.6|1701.1|1695.1|1701.6|1695.6|1701.1|1695.1|4
1586928300000|2020-04-15 05:25:00|1701.4|1695.4|1701.6|1695.6|1702.1|1696.1|1701.4|1695.4|11
1586928600000|2020-04-15 05:30:00|1701.9|1695.9|1704.6|1698.6|1704.6|1698.6|1701.1|1695.1|24
1586928900000|2020-04-15 05:35:00|1704.9|1698.9|1705.4|1699.4|1707.4|1701.4|1704.9|1698.9|32
1586929200000|2020-04-15 05:40:00|1704.6|1698.6|1706.4|1700.4|1706.6|1700.6|1704.6|1698.6|13
1586929500000|2020-04-15 05:45:00|1706.1|1700.1|1703.9|1697.9|1706.6|1700.6|1703.9|1697.9|9
1586929800000|2020-04-15 05:50:00|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1703.1|1697.1|6
1586930100000|2020-04-15 05:55:00|1703.9|1697.9|1703.9|1697.9|1704.1|1698.1|1703.9|1697.9|3
1586930400000|2020-04-15 06:00:00|1703.6|1697.6|1702.1|1696.1|1703.6|1697.6|1702.1|1696.1|6
1586930700000|2020-04-15 06:05:00|1701.9|1695.9|1702.4|1696.4|1703.1|1697.1|1701.4|1695.4|7
1586931000000|2020-04-15 06:10:00|1701.9|1695.9|1701.1|1695.1|1701.9|1695.9|1701.1|1695.1|3
1586931300000|2020-04-15 06:15:00|1700.6|1694.6|1699.4|1693.4|1700.6|1694.6|1699.4|1693.4|7
1586931600000|2020-04-15 06:20:00|1699.6|1693.6|1700.1|1694.1|1700.9|1694.9|1699.6|1693.6|13
1586931900000|2020-04-15 06:25:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1698.6|1692.6|14
1586932200000|2020-04-15 06:30:00|1699.4|1693.4|1699.6|1693.6|1700.6|1694.6|1699.1|1693.1|18
1586932500000|2020-04-15 06:35:00|1699.4|1693.4|1702.9|1696.9|1702.9|1696.9|1699.1|1693.1|10
1586932800000|2020-04-15 06:40:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1701.9|1695.9|6
1586933100000|2020-04-15 06:45:00|1702.6|1696.6|1699.4|1693.4|1702.6|1696.6|1699.4|1693.4|12
1586933400000|2020-04-15 06:50:00|1699.1|1693.1|1698.9|1692.9|1699.9|1693.9|1698.1|1692.1|16
1586933700000|2020-04-15 06:55:00|1699|1693|1694.5|1688.5|1699|1693|1694.5|1688.5|21
1586934000000|2020-04-15 07:00:00|1694.8|1688.8|1695.8|1689.8|1697.3|1691.3|1694|1688|19
1586934300000|2020-04-15 07:05:00|1695|1689|1690|1684|1695.8|1689.8|1689.8|1683.8|29
1586934600000|2020-04-15 07:10:00|1689.8|1683.8|1690.8|1684.8|1691.5|1685.5|1689.8|1683.8|32
1586934900000|2020-04-15 07:15:00|1691|1685|1689|1683|1691|1685|1689|1683|12
1586935200000|2020-04-15 07:20:00|1688|1682|1684|1678|1688|1682|1684|1678|25
1586935500000|2020-04-15 07:25:00|1684.5|1678.5|1687.3|1681.3|1688.3|1682.3|1683.8|1677.8|26
1586935800000|2020-04-15 07:30:00|1687.5|1681.5|1686|1680|1687.5|1681.5|1684|1678|15
1586936100000|2020-04-15 07:35:00|1686.3|1680.3|1682.5|1676.5|1686.3|1680.3|1682.5|1676.5|9
1586936400000|2020-04-15 07:40:00|1682.8|1676.8|1684.3|1678.3|1685.8|1679.8|1682.8|1676.8|29
1586936700000|2020-04-15 07:45:00|1684|1678|1686.8|1680.8|1686.8|1680.8|1684|1678|21
1586937000000|2020-04-15 07:50:00|1687|1681|1686.8|1680.8|1688.3|1682.3|1685.8|1679.8|18
1586937300000|2020-04-15 07:55:00|1687|1681|1686.8|1680.8|1687.5|1681.5|1686.8|1680.8|5
1586937600000|2020-04-15 08:00:00|1686.5|1680.5|1685|1679|1686.5|1680.5|1684|1678|16
1586937900000|2020-04-15 08:05:00|1684.5|1678.5|1688.8|1682.8|1688.8|1682.8|1684|1678|23
1586938200000|2020-04-15 08:10:00|1689|1683|1689|1683|1689.8|1683.8|1688.8|1682.8|10
1586938500000|2020-04-15 08:15:00|1689.3|1683.3|1691.5|1685.5|1691.5|1685.5|1688.5|1682.5|24
1586938800000|2020-04-15 08:20:00|1692.3|1686.3|1689.5|1683.5|1692.3|1686.3|1688.8|1682.8|14
1586939100000|2020-04-15 08:25:00|1690|1684|1690.5|1684.5|1690.5|1684.5|1689.5|1683.5|4
1586939400000|2020-04-15 08:30:00|1690.3|1684.3|1691.3|1685.3|1691.3|1685.3|1689.3|1683.3|14
1586939700000|2020-04-15 08:35:00|1691|1685|1691.5|1685.5|1691.5|1685.5|1689.5|1683.5|18
1586940000000|2020-04-15 08:40:00|1691.8|1685.8|1691.5|1685.5|1692.3|1686.3|1689.8|1683.8|23
1586940300000|2020-04-15 08:45:00|1691|1685|1689.3|1683.3|1691|1685|1688.3|1682.3|22
1586940600000|2020-04-15 08:50:00|1689.5|1683.5|1690.3|1684.3|1690.3|1684.3|1688.8|1682.8|14
1586940900000|2020-04-15 08:55:00|1689.8|1683.8|1691.3|1685.3|1691.5|1685.5|1689.3|1683.3|10
1586941200000|2020-04-15 09:00:00|1691.8|1685.8|1691.8|1685.8|1694.5|1688.5|1691.8|1685.8|17
1586941500000|2020-04-15 09:05:00|1692.3|1686.3|1694|1688|1694.3|1688.3|1691.8|1685.8|21
1586941800000|2020-04-15 09:10:00|1694.3|1688.3|1695.8|1689.8|1696.3|1690.3|1693.3|1687.3|24
1586942100000|2020-04-15 09:15:00|1696|1690|1696.3|1690.3|1696.8|1690.8|1695.8|1689.8|8
1586942400000|2020-04-15 09:20:00|1696|1690|1695.8|1689.8|1696|1690|1695.3|1689.3|7
1586942700000|2020-04-15 09:25:00|1695.3|1689.3|1696.3|1690.3|1697.5|1691.5|1695.3|1689.3|17
1586943000000|2020-04-15 09:30:00|1696.8|1690.8|1697|1691|1697.3|1691.3|1696.3|1690.3|11
1586943300000|2020-04-15 09:35:00|1696.8|1690.8|1696.3|1690.3|1697.3|1691.3|1695.8|1689.8|10
1586943600000|2020-04-15 09:40:00|1696.5|1690.5|1696|1690|1696.5|1690.5|1695.3|1689.3|5
1586943900000|2020-04-15 09:45:00|1695.8|1689.8|1693|1687|1696.8|1690.8|1693|1687|17
1586944200000|2020-04-15 09:50:00|1692.8|1686.8|1692.3|1686.3|1692.8|1686.8|1692|1686|8
1586944500000|2020-04-15 09:55:00|1692|1686|1691.5|1685.5|1692|1686|1691|1685|9
1586944800000|2020-04-15 10:00:00|1691.3|1685.3|1690.5|1684.5|1693.3|1687.3|1690.3|1684.3|13
1586945100000|2020-04-15 10:05:00|1690.8|1684.8|1690.3|1684.3|1690.8|1684.8|1690.3|1684.3|9
1586945400000|2020-04-15 10:10:00|1690|1684|1689.5|1683.5|1690|1684|1689.3|1683.3|4
1586945700000|2020-04-15 10:15:00|1689.8|1683.8|1688.8|1682.8|1689.8|1683.8|1688.8|1682.8|9
1586946000000|2020-04-15 10:20:00|1689|1683|1690|1684|1690.5|1684.5|1689|1683|13
1586946300000|2020-04-15 10:25:00|1690.5|1684.5|1691.3|1685.3|1691.8|1685.8|1690.5|1684.5|12
1586946600000|2020-04-15 10:30:00|1691.5|1685.5|1692.5|1686.5|1693.5|1687.5|1691.3|1685.3|19
1586946900000|2020-04-15 10:35:00|1693.3|1687.3|1692.5|1686.5|1693.5|1687.5|1692.3|1686.3|9
1586947200000|2020-04-15 10:40:00|1692.8|1686.8|1693.3|1687.3|1693.3|1687.3|1692|1686|8
1586947500000|2020-04-15 10:45:00|1693|1687|1693.3|1687.3|1693.5|1687.5|1693|1687|6
1586947800000|2020-04-15 10:50:00|1693|1687|1693|1687|1693|1687|1692.5|1686.5|8
1586948100000|2020-04-15 10:55:00|1692.8|1686.8|1693.3|1687.3|1693.3|1687.3|1692.8|1686.8|4
1586948400000|2020-04-15 11:00:00|1693.5|1687.5|1691.5|1685.5|1693.5|1687.5|1691.5|1685.5|10
1586948700000|2020-04-15 11:05:00|1691.8|1685.8|1692.8|1686.8|1692.8|1686.8|1691.5|1685.5|17
1586949000000|2020-04-15 11:10:00|1693|1687|1690.8|1684.8|1693|1687|1690.3|1684.3|13
1586949300000|2020-04-15 11:15:00|1691|1685|1691.5|1685.5|1691.5|1685.5|1691|1685|3
1586949600000|2020-04-15 11:20:00|1691.8|1685.8|1691|1685|1691.8|1685.8|1691|1685|7
1586949900000|2020-04-15 11:25:00|1691.3|1685.3|1690.5|1684.5|1692.3|1686.3|1690.5|1684.5|8
1586950200000|2020-04-15 11:30:00|1690.3|1684.3|1690.8|1684.8|1692|1686|1690.3|1684.3|11
1586950500000|2020-04-15 11:35:00|1690.3|1684.3|1691.5|1685.5|1691.5|1685.5|1689.5|1683.5|11
1586950800000|2020-04-15 11:40:00|1692|1686|1692.5|1686.5|1692.8|1686.8|1691.8|1685.8|10
1586951100000|2020-04-15 11:45:00|1692.8|1686.8|1691.3|1685.3|1693.5|1687.5|1687.3|1681.3|45
1586951400000|2020-04-15 11:50:00|1691.5|1685.5|1692|1686|1693.5|1687.5|1690.8|1684.8|24
1586951700000|2020-04-15 11:55:00|1692.3|1686.3|1690.3|1684.3|1692.5|1686.5|1690.3|1684.3|11
1586952000000|2020-04-15 12:00:00|1690.8|1684.8|1690.3|1684.3|1691.3|1685.3|1690.3|1684.3|11
1586952300000|2020-04-15 12:05:00|1690.5|1684.5|1688.5|1682.5|1691.3|1685.3|1688.3|1682.3|19
1586952600000|2020-04-15 12:10:00|1688.3|1682.3|1685.8|1679.8|1688.3|1682.3|1685.3|1679.3|11
1586952900000|2020-04-15 12:15:00|1685|1679|1685.8|1679.8|1686.3|1680.3|1684.3|1678.3|13
1586953200000|2020-04-15 12:20:00|1686.5|1680.5|1688.5|1682.5|1688.5|1682.5|1686.5|1680.5|4
1586953500000|2020-04-15 12:25:00|1688.3|1682.3|1688|1682|1689.3|1683.3|1687.3|1681.3|12
1586953800000|2020-04-15 12:30:00|1688.3|1682.3|1688.8|1682.8|1688.8|1682.8|1688.3|1682.3|3
1586954100000|2020-04-15 12:35:00|1689.3|1683.3|1687.5|1681.5|1690.5|1684.5|1686.3|1680.3|24
1586954400000|2020-04-15 12:40:00|1688|1682|1688.8|1682.8|1688.8|1682.8|1688|1682|5
1586954700000|2020-04-15 12:45:00|1687.5|1681.5|1689|1683|1689.3|1683.3|1687.3|1681.3|17
1586955000000|2020-04-15 12:50:00|1689.5|1683.5|1687.8|1681.8|1690|1684|1686.8|1680.8|48
1586955300000|2020-04-15 12:55:00|1688|1682|1689.8|1683.8|1690|1684|1688|1682|9
1586955600000|2020-04-15 13:00:00|1689.5|1683.5|1691.3|1685.3|1691.5|1685.5|1688.3|1682.3|14
1586955900000|2020-04-15 13:05:00|1691.5|1685.5|1692.3|1686.3|1692.3|1686.3|1691.3|1685.3|5
1586956200000|2020-04-15 13:10:00|1692.5|1686.5|1692.3|1686.3|1692.8|1686.8|1691|1685|11
1586956500000|2020-04-15 13:15:00|1692.5|1686.5|1694.3|1688.3|1694.5|1688.5|1692.5|1686.5|19
1586956800000|2020-04-15 13:20:00|1694.5|1688.5|1697.3|1691.3|1697.3|1691.3|1693.3|1687.3|14
1586957100000|2020-04-15 13:25:00|1697.5|1691.5|1698.5|1692.5|1699.5|1693.5|1697.5|1691.5|19
1586957400000|2020-04-15 13:30:00|1699|1693|1700.5|1694.5|1700.5|1694.5|1699|1693|7
1586957700000|2020-04-15 13:35:00|1700.3|1694.3|1701.3|1695.3|1701.3|1695.3|1700|1694|18
1586958000000|2020-04-15 13:40:00|1701.5|1695.5|1698.5|1692.5|1701.8|1695.8|1698.5|1692.5|16
1586958300000|2020-04-15 13:45:00|1698.8|1692.8|1700.3|1694.3|1701|1695|1698.8|1692.8|13
1586958600000|2020-04-15 13:50:00|1700|1694|1700.5|1694.5|1701.3|1695.3|1700|1694|13
1586958900000|2020-04-15 13:55:00|1700.8|1694.8|1702.8|1696.8|1702.8|1696.8|1700.8|1694.8|9
1586959200000|2020-04-15 14:00:00|1702.5|1696.5|1702.3|1696.3|1702.5|1696.5|1701.5|1695.5|9
1586959500000|2020-04-15 14:05:00|1702|1696|1703.5|1697.5|1703.5|1697.5|1701.3|1695.3|10
1586959800000|2020-04-15 14:10:00|1703.8|1697.8|1698.5|1692.5|1705|1699|1698.5|1692.5|11
1586960100000|2020-04-15 14:15:00|1699.5|1693.5|1699.3|1693.3|1700.5|1694.5|1699|1693|8
1586960400000|2020-04-15 14:20:00|1699.8|1693.8|1704.8|1698.8|1704.8|1698.8|1699.8|1693.8|15
1586960700000|2020-04-15 14:25:00|1705|1699|1705.5|1699.5|1706.3|1700.3|1705|1699|14
1586961000000|2020-04-15 14:30:00|1705.8|1699.8|1706|1700|1706|1700|1705.3|1699.3|11
1586961300000|2020-04-15 14:35:00|1705.8|1699.8|1705.3|1699.3|1705.8|1699.8|1704.3|1698.3|20
1586961600000|2020-04-15 14:40:00|1705.5|1699.5|1706.5|1700.5|1706.5|1700.5|1705.3|1699.3|9
1586961900000|2020-04-15 14:45:00|1706.8|1700.8|1707.8|1701.8|1708.5|1702.5|1706.8|1700.8|14
1586962200000|2020-04-15 14:50:00|1708|1702|1711.5|1705.5|1711.5|1705.5|1708|1702|22
1586962500000|2020-04-15 14:55:00|1711.3|1705.3|1711.3|1705.3|1711.3|1705.3|1710.3|1704.3|12
1586962800000|2020-04-15 15:00:00|1711|1705|1702.5|1696.5|1711.5|1705.5|1701.3|1695.3|45
1586963100000|2020-04-15 15:05:00|1702.3|1696.3|1699.8|1693.8|1702.3|1696.3|1698.5|1692.5|44
1586963400000|2020-04-15 15:10:00|1699.5|1693.5|1697.3|1691.3|1699.8|1693.8|1694.8|1688.8|53
1586963700000|2020-04-15 15:15:00|1697.8|1691.8|1701.3|1695.3|1708|1702|1697.8|1691.8|149
1586964000000|2020-04-15 15:20:00|1700.8|1694.8|1700.5|1694.5|1700.8|1694.8|1699.8|1693.8|16
1586964300000|2020-04-15 15:25:00|1701|1695|1703.8|1697.8|1703.8|1697.8|1701|1695|15
1586964600000|2020-04-15 15:30:00|1703|1697|1703.8|1697.8|1703.8|1697.8|1702.3|1696.3|10
1586964900000|2020-04-15 15:35:00|1703.5|1697.5|1702.5|1696.5|1703.5|1697.5|1702.3|1696.3|5
1586965200000|2020-04-15 15:40:00|1702|1696|1701.5|1695.5|1702|1696|1699.5|1693.5|22
1586965500000|2020-04-15 15:45:00|1701.3|1695.3|1701|1695|1701.3|1695.3|1701|1695|2
1586965800000|2020-04-15 15:50:00|1701.3|1695.3|1701.3|1695.3|1701.8|1695.8|1700.8|1694.8|8
1586966100000|2020-04-15 15:55:00|1701|1695|1700.5|1694.5|1701|1695|1700|1694|9
1586966400000|2020-04-15 16:00:00|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1
1586966700000|2020-04-15 16:05:00|1700.5|1694.5|1700.3|1694.3|1700.5|1694.5|1700.3|1694.3|2
1586967000000|2020-04-15 16:10:00|1700.5|1694.5|1701.5|1695.5|1701.5|1695.5|1700.5|1694.5|5
1586967300000|2020-04-15 16:15:00|1701.8|1695.8|1701.5|1695.5|1702|1696|1701.5|1695.5|4
1586967600000|2020-04-15 16:20:00|1701.8|1695.8|1702|1696|1702|1696|1701.8|1695.8|2
1586967900000|2020-04-15 16:25:00|1701.8|1695.8|1702|1696|1702|1696|1701.5|1695.5|7
1586969700000|2020-04-15 16:55:00|1702.1|1696.1|1697.9|1691.9|1702.1|1696.1|1697.6|1691.6|20
1586995200000|2020-04-16 00:00:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1586995500000|2020-04-16 00:05:00|1698.4|1692.4|1698.1|1692.1|1698.4|1692.4|1697.9|1691.9|3
1586996100000|2020-04-16 00:15:00|1697.1|1691.1|1694.1|1688.1|1697.1|1691.1|1694.1|1688.1|6
1586996400000|2020-04-16 00:20:00|1692.9|1686.9|1694.6|1688.6|1694.6|1688.6|1692.9|1686.9|5
1586996700000|2020-04-16 00:25:00|1694.1|1688.1|1693.6|1687.6|1694.1|1688.1|1693.6|1687.6|3
1586997000000|2020-04-16 00:30:00|1693.9|1687.9|1694.1|1688.1|1694.4|1688.4|1692.9|1686.9|9
1586997300000|2020-04-16 00:35:00|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1
1586997900000|2020-04-16 00:45:00|1694.4|1688.4|1695.4|1689.4|1695.4|1689.4|1694.4|1688.4|3
1586998800000|2020-04-16 01:00:00|1695.6|1689.6|1697.6|1691.6|1697.9|1691.9|1695.4|1689.4|12
1586999100000|2020-04-16 01:05:00|1697.9|1691.9|1699.4|1693.4|1699.4|1693.4|1697.9|1691.9|10
1586999400000|2020-04-16 01:10:00|1699.9|1693.9|1704.6|1698.6|1705.1|1699.1|1699.4|1693.4|27
1586999700000|2020-04-16 01:15:00|1704.4|1698.4|1701.1|1695.1|1704.4|1698.4|1701.1|1695.1|23
1587000000000|2020-04-16 01:20:00|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1
1587000600000|2020-04-16 01:30:00|1700.4|1694.4|1701.9|1695.9|1701.9|1695.9|1698.4|1692.4|40
1587000900000|2020-04-16 01:35:00|1701.6|1695.6|1698.9|1692.9|1701.6|1695.6|1698.9|1692.9|18
1587001200000|2020-04-16 01:40:00|1699.6|1693.6|1702.4|1696.4|1704.6|1698.6|1698.6|1692.6|100
1587001500000|2020-04-16 01:45:00|1702.1|1696.1|1698.6|1692.6|1702.1|1696.1|1698.4|1692.4|11
1587001800000|2020-04-16 01:50:00|1698.4|1692.4|1697.6|1691.6|1699.1|1693.1|1695.1|1689.1|124
1587002100000|2020-04-16 01:55:00|1698.1|1692.1|1699.4|1693.4|1699.6|1693.6|1696.9|1690.9|72
1587002400000|2020-04-16 02:00:00|1699.1|1693.1|1696.9|1690.9|1699.1|1693.1|1696.9|1690.9|26
1587002700000|2020-04-16 02:05:00|1696.6|1690.6|1699.1|1693.1|1699.9|1693.9|1696.4|1690.4|67
1587003000000|2020-04-16 02:10:00|1698.9|1692.9|1697.9|1691.9|1699.1|1693.1|1696.6|1690.6|21
1587003300000|2020-04-16 02:15:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1
1587003600000|2020-04-16 02:20:00|1698.4|1692.4|1699.1|1693.1|1699.1|1693.1|1698.4|1692.4|2
1587003900000|2020-04-16 02:25:00|1699.4|1693.4|1700.4|1694.4|1700.6|1694.6|1699.4|1693.4|5
1587004200000|2020-04-16 02:30:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1697.4|1691.4|35
1587004500000|2020-04-16 02:35:00|1699.9|1693.9|1700.4|1694.4|1700.4|1694.4|1699.1|1693.1|8
1587004800000|2020-04-16 02:40:00|1700.6|1694.6|1698.1|1692.1|1701.1|1695.1|1697.9|1691.9|52
1587005100000|2020-04-16 02:45:00|1698.9|1692.9|1698.6|1692.6|1699.6|1693.6|1697.4|1691.4|25
1587005400000|2020-04-16 02:50:00|1697.9|1691.9|1696.4|1690.4|1698.4|1692.4|1696.1|1690.1|39
1587005700000|2020-04-16 02:55:00|1696.1|1690.1|1695.1|1689.1|1696.4|1690.4|1695.1|1689.1|23
1587006000000|2020-04-16 03:00:00|1695.6|1689.6|1694.9|1688.9|1695.9|1689.9|1694.6|1688.6|23
1587006300000|2020-04-16 03:05:00|1694.6|1688.6|1694.4|1688.4|1694.6|1688.6|1694.4|1688.4|2
1587006600000|2020-04-16 03:10:00|1694.9|1688.9|1695.4|1689.4|1695.6|1689.6|1694.9|1688.9|3
1587006900000|2020-04-16 03:15:00|1695.6|1689.6|1693.9|1687.9|1695.6|1689.6|1693.9|1687.9|22
1587007200000|2020-04-16 03:20:00|1694.1|1688.1|1694.1|1688.1|1694.6|1688.6|1693.6|1687.6|12
1587007500000|2020-04-16 03:25:00|1694.6|1688.6|1695.1|1689.1|1697.6|1691.6|1694.6|1688.6|27
1587007800000|2020-04-16 03:30:00|1694.9|1688.9|1694.9|1688.9|1695.1|1689.1|1694.1|1688.1|5
1587008100000|2020-04-16 03:35:00|1694.6|1688.6|1694.6|1688.6|1694.6|1688.6|1694.6|1688.6|1
1587008400000|2020-04-16 03:40:00|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1
1587008700000|2020-04-16 03:45:00|1694.6|1688.6|1698.6|1692.6|1698.6|1692.6|1694.4|1688.4|10
1587009000000|2020-04-16 03:50:00|1699.1|1693.1|1699.4|1693.4|1699.6|1693.6|1699.1|1693.1|3
1587009300000|2020-04-16 03:55:00|1699.1|1693.1|1700.6|1694.6|1700.6|1694.6|1698.9|1692.9|10
1587009600000|2020-04-16 04:00:00|1700.4|1694.4|1700.1|1694.1|1700.4|1694.4|1700.1|1694.1|2
1587009900000|2020-04-16 04:05:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1587011100000|2020-04-16 04:25:00|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1
1587012300000|2020-04-16 04:45:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1587012900000|2020-04-16 04:55:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1700.1|1694.1|2
1587013200000|2020-04-16 05:00:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1
1587013500000|2020-04-16 05:05:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1587013800000|2020-04-16 05:10:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|2
1587014100000|2020-04-16 05:15:00|1701.4|1695.4|1702.1|1696.1|1702.1|1696.1|1701.4|1695.4|3
1587015000000|2020-04-16 05:30:00|1701.9|1695.9|1700.1|1694.1|1701.9|1695.9|1698.9|1692.9|61
1587015300000|2020-04-16 05:35:00|1700.4|1694.4|1698.4|1692.4|1700.4|1694.4|1697.9|1691.9|26
1587015600000|2020-04-16 05:40:00|1698.6|1692.6|1698.9|1692.9|1701.6|1695.6|1698.6|1692.6|30
1587015900000|2020-04-16 05:45:00|1699.1|1693.1|1698.9|1692.9|1699.1|1693.1|1697.9|1691.9|17
1587016200000|2020-04-16 05:50:00|1698.6|1692.6|1698.9|1692.9|1698.9|1692.9|1696.6|1690.6|13
1587016500000|2020-04-16 05:55:00|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1698.6|1692.6|1
1587016800000|2020-04-16 06:00:00|1698.4|1692.4|1696.9|1690.9|1698.4|1692.4|1695.1|1689.1|14
1587017100000|2020-04-16 06:05:00|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1696.1|1690.1|3
1587017400000|2020-04-16 06:10:00|1696.1|1690.1|1698.4|1692.4|1698.4|1692.4|1695.9|1689.9|5
1587017700000|2020-04-16 06:15:00|1698.1|1692.1|1699.9|1693.9|1702.1|1696.1|1698.1|1692.1|20
1587018000000|2020-04-16 06:20:00|1700.1|1694.1|1702.1|1696.1|1702.4|1696.4|1700.1|1694.1|33
1587018300000|2020-04-16 06:25:00|1701.9|1695.9|1702.6|1696.6|1702.9|1696.9|1700.4|1694.4|44
1587018600000|2020-04-16 06:30:00|1702.1|1696.1|1702.6|1696.6|1704.9|1698.9|1700.9|1694.9|50
1587018900000|2020-04-16 06:35:00|1702.9|1696.9|1705.1|1699.1|1705.1|1699.1|1702.9|1696.9|8
1587019200000|2020-04-16 06:40:00|1704.9|1698.9|1706.4|1700.4|1706.4|1700.4|1704.9|1698.9|11
1587019500000|2020-04-16 06:45:00|1705.9|1699.9|1702.6|1696.6|1705.9|1699.9|1701.9|1695.9|14
1587019800000|2020-04-16 06:50:00|1702.1|1696.1|1701.6|1695.6|1702.4|1696.4|1700.9|1694.9|10
1587020100000|2020-04-16 06:55:00|1701.5|1695.5|1699.5|1693.5|1701.5|1695.5|1698.8|1692.8|11
1587020400000|2020-04-16 07:00:00|1699.8|1693.8|1702|1696|1702.5|1696.5|1699.5|1693.5|14
1587020700000|2020-04-16 07:05:00|1701.8|1695.8|1702.8|1696.8|1702.8|1696.8|1701.5|1695.5|14
1587021000000|2020-04-16 07:10:00|1701.5|1695.5|1699.8|1693.8|1702.3|1696.3|1699.5|1693.5|12
1587021300000|2020-04-16 07:15:00|1699.5|1693.5|1699|1693|1700.1|1694.1|1696.3|1690.3|27
1587021600000|2020-04-16 07:20:00|1698.8|1692.8|1701.5|1695.5|1702.3|1696.3|1697.3|1691.3|15
1587021900000|2020-04-16 07:25:00|1701.8|1695.8|1703.3|1697.3|1703.5|1697.5|1700.8|1694.8|17
1587022200000|2020-04-16 07:30:00|1703|1697|1702.5|1696.5|1704.3|1698.3|1702.5|1696.5|13
1587022500000|2020-04-16 07:35:00|1702.8|1696.8|1703.5|1697.5|1703.5|1697.5|1702.3|1696.3|8
1587022800000|2020-04-16 07:40:00|1703.8|1697.8|1700.3|1694.3|1703.8|1697.8|1700.3|1694.3|10
1587023100000|2020-04-16 07:45:00|1699.5|1693.5|1699.3|1693.3|1699.5|1693.5|1699|1693|4
1587023400000|2020-04-16 07:50:00|1699|1693|1700.5|1694.5|1700.5|1694.5|1698.8|1692.8|6
1587023700000|2020-04-16 07:55:00|1700|1694|1698.5|1692.5|1700|1694|1698.5|1692.5|10
1587024000000|2020-04-16 08:00:00|1698|1692|1695.5|1689.5|1698|1692|1695.5|1689.5|26
1587024300000|2020-04-16 08:05:00|1695.8|1689.8|1698.3|1692.3|1698.3|1692.3|1695.8|1689.8|24
1587024600000|2020-04-16 08:10:00|1698|1692|1698.8|1692.8|1698.8|1692.8|1697.3|1691.3|10
1587024900000|2020-04-16 08:15:00|1698.5|1692.5|1698.8|1692.8|1699.8|1693.8|1698|1692|22
1587025200000|2020-04-16 08:20:00|1700|1694|1695.5|1689.5|1700|1694|1695.5|1689.5|11
1587025500000|2020-04-16 08:25:00|1696|1690|1694|1688|1696|1690|1693.5|1687.5|7
1587025800000|2020-04-16 08:30:00|1694.3|1688.3|1691.3|1685.3|1694.3|1688.3|1691.3|1685.3|10
1587026100000|2020-04-16 08:35:00|1691.5|1685.5|1692.3|1686.3|1694.5|1688.5|1691.5|1685.5|15
1587026400000|2020-04-16 08:40:00|1692|1686|1695|1689|1695|1689|1691.8|1685.8|12
1587026700000|2020-04-16 08:45:00|1695.3|1689.3|1698.3|1692.3|1699.3|1693.3|1695|1689|18
1587027000000|2020-04-16 08:50:00|1698.5|1692.5|1699.3|1693.3|1699.5|1693.5|1698.5|1692.5|9
1587027300000|2020-04-16 08:55:00|1699|1693|1701.5|1695.5|1701.8|1695.8|1698.8|1692.8|13
1587027600000|2020-04-16 09:00:00|1701|1695|1698.3|1692.3|1701|1695|1698|1692|12
1587027900000|2020-04-16 09:05:00|1698|1692|1697|1691|1698|1692|1696.5|1690.5|9
1587028200000|2020-04-16 09:10:00|1697.3|1691.3|1699.8|1693.8|1699.8|1693.8|1697.3|1691.3|9
1587028500000|2020-04-16 09:15:00|1700.3|1694.3|1700|1694|1700.3|1694.3|1698.8|1692.8|11
1587028800000|2020-04-16 09:20:00|1699.8|1693.8|1698.5|1692.5|1699.8|1693.8|1698.3|1692.3|7
1587029100000|2020-04-16 09:25:00|1698|1692|1697.3|1691.3|1698|1692|1697|1691|11
1587029400000|2020-04-16 09:30:00|1697.5|1691.5|1699|1693|1699|1693|1697|1691|13
1587029700000|2020-04-16 09:35:00|1698.8|1692.8|1701.8|1695.8|1702|1696|1698.5|1692.5|10
1587030000000|2020-04-16 09:40:00|1702|1696|1701.8|1695.8|1702.5|1696.5|1700.3|1694.3|11
1587030300000|2020-04-16 09:45:00|1700.8|1694.8|1701.5|1695.5|1701.5|1695.5|1700.5|1694.5|6
1587030600000|2020-04-16 09:50:00|1701.8|1695.8|1700.5|1694.5|1701.8|1695.8|1700.3|1694.3|4
1587030900000|2020-04-16 09:55:00|1701|1695|1701.8|1695.8|1701.8|1695.8|1701|1695|3
1587031200000|2020-04-16 10:00:00|1701.3|1695.3|1701.5|1695.5|1701.8|1695.8|1700|1694|9
1587031500000|2020-04-16 10:05:00|1701.8|1695.8|1700.3|1694.3|1702.5|1696.5|1700.3|1694.3|9
1587031800000|2020-04-16 10:10:00|1700|1694|1701.3|1695.3|1701.3|1695.3|1700|1694|9
1587032100000|2020-04-16 10:15:00|1701|1695|1699.3|1693.3|1701|1695|1699.3|1693.3|7
1587032400000|2020-04-16 10:20:00|1699|1693|1699|1693|1699|1693|1698.3|1692.3|6
1587033000000|2020-04-16 10:30:00|1698.8|1692.8|1698.3|1692.3|1698.8|1692.8|1698|1692|10
1587033300000|2020-04-16 10:35:00|1698|1692|1694|1688|1698|1692|1693.8|1687.8|18
1587033600000|2020-04-16 10:40:00|1694.3|1688.3|1695|1689|1696.3|1690.3|1693.3|1687.3|27
1587033900000|2020-04-16 10:45:00|1694.8|1688.8|1694.3|1688.3|1696|1690|1693.8|1687.8|15
1587034200000|2020-04-16 10:50:00|1693.8|1687.8|1694.8|1688.8|1695|1689|1693|1687|31
1587034500000|2020-04-16 10:55:00|1694.3|1688.3|1696|1690|1696|1690|1693.3|1687.3|11
1587034800000|2020-04-16 11:00:00|1696.8|1690.8|1696|1690|1696.8|1690.8|1695.8|1689.8|8
1587035100000|2020-04-16 11:05:00|1695.5|1689.5|1697.8|1691.8|1697.8|1691.8|1693.8|1687.8|16
1587035700000|2020-04-16 11:15:00|1697.5|1691.5|1696|1690|1699.8|1693.8|1696|1690|11
1587036000000|2020-04-16 11:20:00|1695.8|1689.8|1700.5|1694.5|1701.5|1695.5|1695.5|1689.5|23
1587036300000|2020-04-16 11:25:00|1700.8|1694.8|1698.3|1692.3|1701.5|1695.5|1698.3|1692.3|16
1587036600000|2020-04-16 11:30:00|1698.8|1692.8|1698.5|1692.5|1699|1693|1698.5|1692.5|4
1587036900000|2020-04-16 11:35:00|1698.3|1692.3|1698.8|1692.8|1698.8|1692.8|1697.5|1691.5|8
1587037200000|2020-04-16 11:40:00|1699|1693|1696.8|1690.8|1699.3|1693.3|1696.5|1690.5|8
1587037500000|2020-04-16 11:45:00|1697|1691|1698.8|1692.8|1699|1693|1694.8|1688.8|41
1587037800000|2020-04-16 11:50:00|1698.3|1692.3|1696.3|1690.3|1698.3|1692.3|1695.8|1689.8|16
1587038100000|2020-04-16 11:55:00|1696|1690|1694.8|1688.8|1696|1690|1694.8|1688.8|5
1587038400000|2020-04-16 12:00:00|1695|1689|1696.8|1690.8|1697.3|1691.3|1695|1689|15
1587038700000|2020-04-16 12:05:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1696.8|1690.8|5
1587039000000|2020-04-16 12:10:00|1697.3|1691.3|1696.5|1690.5|1697.3|1691.3|1696.3|1690.3|5
1587039300000|2020-04-16 12:15:00|1696.8|1690.8|1697.8|1691.8|1699|1693|1696.8|1690.8|9
1587039600000|2020-04-16 12:20:00|1696.8|1690.8|1697.8|1691.8|1698.3|1692.3|1696.8|1690.8|11
1587039900000|2020-04-16 12:25:00|1697.5|1691.5|1696.8|1690.8|1697.5|1691.5|1696|1690|6
1587040200000|2020-04-16 12:30:00|1697|1691|1700.8|1694.8|1700.8|1694.8|1697|1691|16
1587040500000|2020-04-16 12:35:00|1701|1695|1702.5|1696.5|1704|1698|1701|1695|19
1587040800000|2020-04-16 12:40:00|1702.3|1696.3|1700.5|1694.5|1702.3|1696.3|1700.5|1694.5|10
1587041100000|2020-04-16 12:45:00|1700.8|1694.8|1701|1695|1702.8|1696.8|1699.5|1693.5|25
1587041400000|2020-04-16 12:50:00|1701.3|1695.3|1702|1696|1702|1696|1700.8|1694.8|5
1587041700000|2020-04-16 12:55:00|1701.8|1695.8|1701.8|1695.8|1702|1696|1701.8|1695.8|5
1587042000000|2020-04-16 13:00:00|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1700.5|1694.5|18
1587042300000|2020-04-16 13:05:00|1701.8|1695.8|1702.5|1696.5|1702.8|1696.8|1701.8|1695.8|4
1587042600000|2020-04-16 13:10:00|1702.3|1696.3|1702.3|1696.3|1702.3|1696.3|1702.3|1696.3|1
1587042900000|2020-04-16 13:15:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.5|1695.5|3
1587043200000|2020-04-16 13:20:00|1702|1696|1701.3|1695.3|1702.8|1696.8|1701.3|1695.3|9
1587043500000|2020-04-16 13:25:00|1702|1696|1701.3|1695.3|1702|1696|1700.8|1694.8|7
1587043800000|2020-04-16 13:30:00|1701.5|1695.5|1700.8|1694.8|1702|1696|1700.8|1694.8|8
1587044100000|2020-04-16 13:35:00|1700.5|1694.5|1700.8|1694.8|1701|1695|1700.5|1694.5|6
1587044400000|2020-04-16 13:40:00|1701|1695|1700|1694|1701|1695|1700|1694|6
1587044700000|2020-04-16 13:45:00|1699.8|1693.8|1699|1693|1699.8|1693.8|1699|1693|6
1587045000000|2020-04-16 13:50:00|1698.3|1692.3|1702.3|1696.3|1702.3|1696.3|1697.8|1691.8|30
1587045600000|2020-04-16 14:00:00|1702|1696|1702.3|1696.3|1702.3|1696.3|1702|1696|2
1587046500000|2020-04-16 14:15:00|1702|1696|1700.3|1694.3|1702|1696|1700.3|1694.3|10
1587046800000|2020-04-16 14:20:00|1699.8|1693.8|1700.3|1694.3|1700.5|1694.5|1698.8|1692.8|9
1587047100000|2020-04-16 14:25:00|1700|1694|1700|1694|1700.3|1694.3|1699.3|1693.3|9
1587047400000|2020-04-16 14:30:00|1700.8|1694.8|1700|1694|1700.8|1694.8|1699.8|1693.8|8
1587047700000|2020-04-16 14:35:00|1699.8|1693.8|1699.3|1693.3|1700.3|1694.3|1699.3|1693.3|9
1587048000000|2020-04-16 14:40:00|1698.8|1692.8|1699|1693|1700|1694|1698|1692|13
1587048300000|2020-04-16 14:45:00|1699.5|1693.5|1698.5|1692.5|1699.5|1693.5|1698.5|1692.5|5
1587048600000|2020-04-16 14:50:00|1698.3|1692.3|1698.3|1692.3|1698.8|1692.8|1698.3|1692.3|4
1587048900000|2020-04-16 14:55:00|1697.8|1691.8|1690|1684|1697.8|1691.8|1690|1684|27
1587049200000|2020-04-16 15:00:00|1690.5|1684.5|1692.5|1686.5|1693.5|1687.5|1690.5|1684.5|11
1587049500000|2020-04-16 15:05:00|1692.8|1686.8|1694|1688|1695|1689|1691.5|1685.5|33
1587049800000|2020-04-16 15:10:00|1694.5|1688.5|1696|1690|1697.8|1691.8|1693.3|1687.3|30
1587050100000|2020-04-16 15:15:00|1696.8|1690.8|1697.8|1691.8|1700|1694|1695.3|1689.3|45
1587050400000|2020-04-16 15:20:00|1696.5|1690.5|1697.5|1691.5|1698.3|1692.3|1696.5|1690.5|13
1587050700000|2020-04-16 15:25:00|1697|1691|1696.5|1690.5|1697|1691|1696.5|1690.5|5
1587051000000|2020-04-16 15:30:00|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1
1587051300000|2020-04-16 15:35:00|1696.5|1690.5|1696.8|1690.8|1697|1691|1696.3|1690.3|6
1587051600000|2020-04-16 15:40:00|1696.5|1690.5|1696.8|1690.8|1697|1691|1696.5|1690.5|4
1587051900000|2020-04-16 15:45:00|1696.5|1690.5|1696.8|1690.8|1696.8|1690.8|1696.5|1690.5|2
1587052200000|2020-04-16 15:50:00|1697|1691|1697.8|1691.8|1698|1692|1697|1691|5
1587052500000|2020-04-16 15:55:00|1698|1692|1697.3|1691.3|1698.3|1692.3|1697.3|1691.3|10
1587052800000|2020-04-16 16:00:00|1696.8|1690.8|1697|1691|1697.3|1691.3|1696.8|1690.8|5
1587053100000|2020-04-16 16:05:00|1697.3|1691.3|1697.3|1691.3|1697.5|1691.5|1697|1691|5
1587053400000|2020-04-16 16:10:00|1697|1691|1697|1691|1697.3|1691.3|1697|1691|3
1587053700000|2020-04-16 16:15:00|1696.8|1690.8|1696.8|1690.8|1696.8|1690.8|1696.5|1690.5|3
1587054000000|2020-04-16 16:20:00|1696.5|1690.5|1696|1690|1696.5|1690.5|1696|1690|3
1587054300000|2020-04-16 16:25:00|1695.8|1689.8|1695.8|1689.8|1695.8|1689.8|1695.8|1689.8|1
1587054600000|2020-04-16 16:30:00|1695.5|1689.5|1692.5|1686.5|1695.5|1689.5|1692|1686|6
1587054900000|2020-04-16 16:35:00|1692.3|1686.3|1692.3|1686.3|1692.5|1686.5|1692.3|1686.3|3
1587055200000|2020-04-16 16:40:00|1692.5|1686.5|1692.5|1686.5|1692.5|1686.5|1692.3|1686.3|3
1587055800000|2020-04-16 16:50:00|1692|1686|1692|1686|1692|1686|1692|1686|1
1587056100000|2020-04-16 16:55:00|1692.1|1686.1|1695.6|1689.6|1695.9|1689.9|1692.1|1686.1|14
1587081600000|2020-04-17 00:00:00|1697.6|1691.6|1703.4|1697.4|1703.5|1697.5|1697.6|1691.6|13
1587081900000|2020-04-17 00:05:00|1703.6|1697.6|1703.6|1697.6|1703.9|1697.9|1703.6|1697.6|3
1587082200000|2020-04-17 00:10:00|1702.6|1696.6|1702.4|1696.4|1702.6|1696.6|1701.4|1695.4|12
1587082500000|2020-04-17 00:15:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1587083400000|2020-04-17 00:30:00|1702.4|1696.4|1703.6|1697.6|1703.6|1697.6|1702.4|1696.4|2
1587083700000|2020-04-17 00:35:00|1703.9|1697.9|1703.4|1697.4|1704.1|1698.1|1703.4|1697.4|4
1587084300000|2020-04-17 00:45:00|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1
1587084600000|2020-04-17 00:50:00|1702.6|1696.6|1702.4|1696.4|1702.6|1696.6|1702.4|1696.4|2
1587084900000|2020-04-17 00:55:00|1702.9|1696.9|1701.9|1695.9|1702.9|1696.9|1701.9|1695.9|4
1587085200000|2020-04-17 01:00:00|1701.6|1695.6|1703.6|1697.6|1703.9|1697.9|1701.1|1695.1|25
1587085500000|2020-04-17 01:05:00|1703.9|1697.9|1700.4|1694.4|1704.4|1698.4|1700.1|1694.1|31
1587085800000|2020-04-17 01:10:00|1700.1|1694.1|1702.1|1696.1|1703.4|1697.4|1700.1|1694.1|31
1587086100000|2020-04-17 01:15:00|1701.9|1695.9|1702.1|1696.1|1702.1|1696.1|1700.9|1694.9|10
1587086400000|2020-04-17 01:20:00|1702.4|1696.4|1704.1|1698.1|1705.1|1699.1|1702.4|1696.4|15
1587086700000|2020-04-17 01:25:00|1704.4|1698.4|1708.6|1702.6|1708.6|1702.6|1704.4|1698.4|14
1587087000000|2020-04-17 01:30:00|1708.9|1702.9|1709.6|1703.6|1710.4|1704.4|1708.9|1702.9|12
1587087300000|2020-04-17 01:35:00|1709.9|1703.9|1709.9|1703.9|1709.9|1703.9|1709.4|1703.4|5
1587087600000|2020-04-17 01:40:00|1709.6|1703.6|1709.1|1703.1|1710.4|1704.4|1708.6|1702.6|12
1587087900000|2020-04-17 01:45:00|1708.9|1702.9|1707.6|1701.6|1708.9|1702.9|1707.6|1701.6|5
1587088200000|2020-04-17 01:50:00|1707.4|1701.4|1706.4|1700.4|1707.6|1701.6|1706.4|1700.4|8
1587088500000|2020-04-17 01:55:00|1706.1|1700.1|1704.4|1698.4|1706.1|1700.1|1704.1|1698.1|8
1587088800000|2020-04-17 02:00:00|1704.1|1698.1|1706.4|1700.4|1706.4|1700.4|1703.4|1697.4|14
1587089100000|2020-04-17 02:05:00|1706.1|1700.1|1705.6|1699.6|1706.1|1700.1|1705.6|1699.6|2
1587089400000|2020-04-17 02:10:00|1705.9|1699.9|1705.6|1699.6|1705.9|1699.9|1705.6|1699.6|2
1587089700000|2020-04-17 02:15:00|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1
1587090000000|2020-04-17 02:20:00|1704.4|1698.4|1703.4|1697.4|1704.4|1698.4|1703.1|1697.1|3
1587090600000|2020-04-17 02:30:00|1703.6|1697.6|1703.9|1697.9|1704.6|1698.6|1703.6|1697.6|9
1587090900000|2020-04-17 02:35:00|1703.6|1697.6|1704.1|1698.1|1704.1|1698.1|1703.4|1697.4|5
1587091200000|2020-04-17 02:40:00|1704.4|1698.4|1704.6|1698.6|1705.1|1699.1|1704.4|1698.4|9
1587091500000|2020-04-17 02:45:00|1704.1|1698.1|1703.9|1697.9|1704.1|1698.1|1703.9|1697.9|2
1587091800000|2020-04-17 02:50:00|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1
1587092100000|2020-04-17 02:55:00|1704.4|1698.4|1704.9|1698.9|1704.9|1698.9|1704.4|1698.4|3
1587092700000|2020-04-17 03:05:00|1704.6|1698.6|1705.1|1699.1|1705.1|1699.1|1704.6|1698.6|3
1587093000000|2020-04-17 03:10:00|1704.9|1698.9|1704.6|1698.6|1704.9|1698.9|1704.6|1698.6|2
1587093300000|2020-04-17 03:15:00|1704.4|1698.4|1702.1|1696.1|1704.4|1698.4|1701.6|1695.6|8
1587093900000|2020-04-17 03:25:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1
1587094200000|2020-04-17 03:30:00|1702.1|1696.1|1701.6|1695.6|1702.1|1696.1|1700.4|1694.4|9
1587094500000|2020-04-17 03:35:00|1701.9|1695.9|1701.1|1695.1|1701.9|1695.9|1701.1|1695.1|4
1587095100000|2020-04-17 03:45:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1
1587096300000|2020-04-17 04:05:00|1702.1|1696.1|1702.1|1696.1|1702.1|1696.1|1702.1|1696.1|1
1587096600000|2020-04-17 04:10:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1
1587097200000|2020-04-17 04:20:00|1702.1|1696.1|1701.9|1695.9|1702.1|1696.1|1701.9|1695.9|2
1587097800000|2020-04-17 04:30:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1
1587098400000|2020-04-17 04:40:00|1700.4|1694.4|1700.9|1694.9|1700.9|1694.9|1700.4|1694.4|3
1587098700000|2020-04-17 04:45:00|1700.6|1694.6|1701.1|1695.1|1701.1|1695.1|1700.6|1694.6|3
1587099000000|2020-04-17 04:50:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.6|1694.6|4
1587099600000|2020-04-17 05:00:00|1700.6|1694.6|1702.1|1696.1|1702.1|1696.1|1700.6|1694.6|3
1587099900000|2020-04-17 05:05:00|1701.4|1695.4|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|2
1587100200000|2020-04-17 05:10:00|1701.9|1695.9|1702.1|1696.1|1702.1|1696.1|1701.6|1695.6|3
1587100500000|2020-04-17 05:15:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1
1587101100000|2020-04-17 05:25:00|1701.9|1695.9|1703.1|1697.1|1703.1|1697.1|1701.9|1695.9|7
1587101400000|2020-04-17 05:30:00|1703.4|1697.4|1705.1|1699.1|1705.1|1699.1|1702.4|1696.4|20
1587101700000|2020-04-17 05:35:00|1704.9|1698.9|1704.6|1698.6|1704.9|1698.9|1704.6|1698.6|2
1587102000000|2020-04-17 05:40:00|1704.4|1698.4|1704.1|1698.1|1704.4|1698.4|1703.9|1697.9|5
1587102300000|2020-04-17 05:45:00|1704.4|1698.4|1705.9|1699.9|1705.9|1699.9|1704.1|1698.1|6
1587102600000|2020-04-17 05:50:00|1705.6|1699.6|1706.1|1700.1|1706.1|1700.1|1705.6|1699.6|3
1587102900000|2020-04-17 05:55:00|1705.9|1699.9|1703.9|1697.9|1705.9|1699.9|1703.6|1697.6|7
1587103500000|2020-04-17 06:05:00|1704.1|1698.1|1702.1|1696.1|1704.1|1698.1|1702.1|1696.1|6
1587103800000|2020-04-17 06:10:00|1701.9|1695.9|1701.1|1695.1|1701.9|1695.9|1700.9|1694.9|20
1587104100000|2020-04-17 06:15:00|1701.4|1695.4|1703.6|1697.6|1703.6|1697.6|1701.4|1695.4|11
1587104400000|2020-04-17 06:20:00|1703.1|1697.1|1703.9|1697.9|1703.9|1697.9|1703.1|1697.1|4
1587104700000|2020-04-17 06:25:00|1704.1|1698.1|1702.1|1696.1|1704.1|1698.1|1701.6|1695.6|15
1587105000000|2020-04-17 06:30:00|1702.6|1696.6|1704.6|1698.6|1705.9|1699.9|1702.6|1696.6|28
1587105300000|2020-04-17 06:35:00|1705.6|1699.6|1704.6|1698.6|1705.6|1699.6|1704.6|1698.6|10
1587105600000|2020-04-17 06:40:00|1704.9|1698.9|1704.9|1698.9|1705.4|1699.4|1704.6|1698.6|8
1587105900000|2020-04-17 06:45:00|1704.6|1698.6|1703.6|1697.6|1704.6|1698.6|1703.6|1697.6|4
1587106200000|2020-04-17 06:50:00|1703.9|1697.9|1702.9|1696.9|1703.9|1697.9|1702.9|1696.9|4
1587106500000|2020-04-17 06:55:00|1703|1697|1701.8|1695.8|1703.8|1697.8|1701.5|1695.5|26
1587106800000|2020-04-17 07:00:00|1701.5|1695.5|1700|1694|1702.8|1696.8|1700|1694|22
1587107100000|2020-04-17 07:05:00|1699.8|1693.8|1696.8|1690.8|1699.8|1693.8|1696.5|1690.5|16
1587107400000|2020-04-17 07:10:00|1696.5|1690.5|1698.3|1692.3|1698.5|1692.5|1696|1690|14
1587107700000|2020-04-17 07:15:00|1698|1692|1699.5|1693.5|1699.5|1693.5|1697|1691|14
1587108000000|2020-04-17 07:20:00|1699.3|1693.3|1699|1693|1700|1694|1699|1693|5
1587108300000|2020-04-17 07:25:00|1698.8|1692.8|1699.3|1693.3|1699.3|1693.3|1698.3|1692.3|5
1587108600000|2020-04-17 07:30:00|1699.5|1693.5|1698|1692|1699.8|1693.8|1698|1692|6
1587108900000|2020-04-17 07:35:00|1697.8|1691.8|1695.8|1689.8|1697.8|1691.8|1694.8|1688.8|21
1587109200000|2020-04-17 07:40:00|1696|1690|1693.8|1687.8|1696|1690|1693.5|1687.5|12
1587109500000|2020-04-17 07:45:00|1694|1688|1693.5|1687.5|1694.3|1688.3|1692.5|1686.5|12
1587109800000|2020-04-17 07:50:00|1693.8|1687.8|1695.5|1689.5|1695.5|1689.5|1693.8|1687.8|9
1587110100000|2020-04-17 07:55:00|1695|1689|1693.8|1687.8|1695|1689|1693.8|1687.8|11
1587110400000|2020-04-17 08:00:00|1694|1688|1693.5|1687.5|1694|1688|1693.5|1687.5|3
1587110700000|2020-04-17 08:05:00|1693.8|1687.8|1695.3|1689.3|1695.3|1689.3|1693.8|1687.8|7
1587111000000|2020-04-17 08:10:00|1695|1689|1696.3|1690.3|1697|1691|1695|1689|11
1587111300000|2020-04-17 08:15:00|1696.8|1690.8|1697.3|1691.3|1698|1692|1696.8|1690.8|8
1587111600000|2020-04-17 08:20:00|1697.5|1691.5|1698.3|1692.3|1698.3|1692.3|1697.5|1691.5|2
1587111900000|2020-04-17 08:25:00|1698.5|1692.5|1697.5|1691.5|1699.3|1693.3|1697.5|1691.5|7
1587112200000|2020-04-17 08:30:00|1697|1691|1693.5|1687.5|1697|1691|1693.5|1687.5|16
1587112500000|2020-04-17 08:35:00|1693.8|1687.8|1693|1687|1694.5|1688.5|1692.8|1686.8|10
1587112800000|2020-04-17 08:40:00|1692.3|1686.3|1690.5|1684.5|1692.5|1686.5|1690.5|1684.5|24
1587113100000|2020-04-17 08:45:00|1690.8|1684.8|1691.8|1685.8|1693.8|1687.8|1690.8|1684.8|18
1587113400000|2020-04-17 08:50:00|1692|1686|1690.3|1684.3|1692.8|1686.8|1690.3|1684.3|15
1587113700000|2020-04-17 08:55:00|1690.5|1684.5|1689.3|1683.3|1691.8|1685.8|1688.3|1682.3|13
1587114000000|2020-04-17 09:00:00|1689|1683|1688.8|1682.8|1689|1683|1688.5|1682.5|6
1587114300000|2020-04-17 09:05:00|1688.5|1682.5|1688.5|1682.5|1688.8|1682.8|1688|1682|13
1587114600000|2020-04-17 09:10:00|1688.8|1682.8|1689.5|1683.5|1690.8|1684.8|1688.3|1682.3|10
1587114900000|2020-04-17 09:15:00|1689.3|1683.3|1689|1683|1690|1684|1689|1683|12
1587115200000|2020-04-17 09:20:00|1688.8|1682.8|1688.8|1682.8|1689.8|1683.8|1687.8|1681.8|15
1587115500000|2020-04-17 09:25:00|1689|1683|1687.5|1681.5|1689|1683|1687.5|1681.5|8
1587115800000|2020-04-17 09:30:00|1687.8|1681.8|1684.8|1678.8|1687.8|1681.8|1683.5|1677.5|20
1587116100000|2020-04-17 09:35:00|1685|1679|1684|1678|1687.8|1681.8|1683.8|1677.8|21
1587116400000|2020-04-17 09:40:00|1683.8|1677.8|1685|1679|1685.3|1679.3|1683.5|1677.5|17
1587116700000|2020-04-17 09:45:00|1684.8|1678.8|1685.5|1679.5|1685.5|1679.5|1684.5|1678.5|12
1587117000000|2020-04-17 09:50:00|1685.3|1679.3|1683.8|1677.8|1685.3|1679.3|1683.8|1677.8|11
1587117300000|2020-04-17 09:55:00|1683.5|1677.5|1683.8|1677.8|1684|1678|1683.5|1677.5|8
1587117600000|2020-04-17 10:00:00|1684|1678|1683.8|1677.8|1684.5|1678.5|1683.8|1677.8|10
1587117900000|2020-04-17 10:05:00|1684|1678|1676.3|1670.3|1684|1678|1676.3|1670.3|14
1587118200000|2020-04-17 10:10:00|1676.5|1670.5|1676.8|1670.8|1677.8|1671.8|1676.5|1670.5|18
1587118500000|2020-04-17 10:15:00|1676.5|1670.5|1675|1669|1676.5|1670.5|1675|1669|7
1587118800000|2020-04-17 10:20:00|1674.8|1668.8|1675|1669|1675.8|1669.8|1674.8|1668.8|14
1587119100000|2020-04-17 10:25:00|1674.8|1668.8|1675|1669|1675|1669|1674.8|1668.8|2
1587119400000|2020-04-17 10:30:00|1674.8|1668.8|1676|1670|1676|1670|1674.8|1668.8|5
1587119700000|2020-04-17 10:35:00|1675.8|1669.8|1675|1669|1675.8|1669.8|1675|1669|4
1587120000000|2020-04-17 10:40:00|1675.5|1669.5|1674.8|1668.8|1675.5|1669.5|1674.8|1668.8|3
1587120300000|2020-04-17 10:45:00|1675.5|1669.5|1676.5|1670.5|1676.5|1670.5|1675.5|1669.5|5
1587120600000|2020-04-17 10:50:00|1676.8|1670.8|1676.8|1670.8|1678|1672|1676.3|1670.3|11
1587120900000|2020-04-17 10:55:00|1676.3|1670.3|1676.5|1670.5|1677|1671|1675.5|1669.5|9
1587121200000|2020-04-17 11:00:00|1677.8|1671.8|1682|1676|1682.8|1676.8|1676.8|1670.8|20
1587121500000|2020-04-17 11:05:00|1681.8|1675.8|1680.5|1674.5|1681.8|1675.8|1680.3|1674.3|5
1587121800000|2020-04-17 11:10:00|1680.3|1674.3|1680.8|1674.8|1681|1675|1680.3|1674.3|5
1587122100000|2020-04-17 11:15:00|1681|1675|1679.5|1673.5|1681|1675|1678.5|1672.5|14
1587122400000|2020-04-17 11:20:00|1679.8|1673.8|1681.8|1675.8|1681.8|1675.8|1679.8|1673.8|7
1587122700000|2020-04-17 11:25:00|1681.5|1675.5|1680|1674|1681.5|1675.5|1679.5|1673.5|12
1587123000000|2020-04-17 11:30:00|1679.5|1673.5|1677|1671|1679.8|1673.8|1677|1671|10
1587123300000|2020-04-17 11:35:00|1676.8|1670.8|1676.3|1670.3|1676.8|1670.8|1676|1670|13
1587123600000|2020-04-17 11:40:00|1676|1670|1675.8|1669.8|1676.3|1670.3|1675.5|1669.5|8
1587123900000|2020-04-17 11:45:00|1676|1670|1675.3|1669.3|1676|1670|1675|1669|32
1587124200000|2020-04-17 11:50:00|1675.5|1669.5|1679.3|1673.3|1679.5|1673.5|1675.5|1669.5|40
1587124500000|2020-04-17 11:55:00|1679.8|1673.8|1679.5|1673.5|1681.5|1675.5|1679.3|1673.3|12
1587124800000|2020-04-17 12:00:00|1679.3|1673.3|1675|1669|1679.3|1673.3|1675|1669|18
1587125100000|2020-04-17 12:05:00|1674.8|1668.8|1676.8|1670.8|1677.5|1671.5|1673.5|1667.5|25
1587125400000|2020-04-17 12:10:00|1677|1671|1676|1670|1677|1671|1675.8|1669.8|10
1587125700000|2020-04-17 12:15:00|1675.8|1669.8|1671.3|1665.3|1676.3|1670.3|1670.8|1664.8|19
1587126000000|2020-04-17 12:20:00|1671|1665|1668.5|1662.5|1671|1665|1668.5|1662.5|31
1587126300000|2020-04-17 12:25:00|1668.8|1662.8|1666.5|1660.5|1669.3|1663.3|1666.5|1660.5|10
1587126600000|2020-04-17 12:30:00|1667|1661|1666.8|1660.8|1667.5|1661.5|1666.3|1660.3|33
1587126900000|2020-04-17 12:35:00|1667|1661|1669.3|1663.3|1669.3|1663.3|1666.8|1660.8|5
1587127200000|2020-04-17 12:40:00|1669.5|1663.5|1672.3|1666.3|1672.3|1666.3|1669|1663|15
1587127500000|2020-04-17 12:45:00|1672.5|1666.5|1674.5|1668.5|1676.3|1670.3|1672.5|1666.5|16
1587127800000|2020-04-17 12:50:00|1675.3|1669.3|1676.3|1670.3|1677.3|1671.3|1675.3|1669.3|7
1587128100000|2020-04-17 12:55:00|1676|1670|1675.3|1669.3|1676.5|1670.5|1675.3|1669.3|10
1587128400000|2020-04-17 13:00:00|1675|1669|1674.3|1668.3|1675|1669|1674.3|1668.3|3
1587128700000|2020-04-17 13:05:00|1674.5|1668.5|1676.5|1670.5|1676.5|1670.5|1673.8|1667.8|8
1587129000000|2020-04-17 13:10:00|1676.8|1670.8|1678|1672|1680|1674|1676.8|1670.8|28
1587129300000|2020-04-17 13:15:00|1678.5|1672.5|1676.3|1670.3|1678.5|1672.5|1676.3|1670.3|22
1587129600000|2020-04-17 13:20:00|1676.8|1670.8|1676.8|1670.8|1677.5|1671.5|1675.5|1669.5|31
1587129900000|2020-04-17 13:25:00|1677|1671|1678.3|1672.3|1679|1673|1676.8|1670.8|14
1587130200000|2020-04-17 13:30:00|1678.5|1672.5|1677.8|1671.8|1679.5|1673.5|1677.8|1671.8|18
1587130500000|2020-04-17 13:35:00|1677.3|1671.3|1676|1670|1677.5|1671.5|1676|1670|11
1587130800000|2020-04-17 13:40:00|1675.8|1669.8|1674.3|1668.3|1675.8|1669.8|1671.8|1665.8|16
1587131100000|2020-04-17 13:45:00|1674.5|1668.5|1675.8|1669.8|1675.8|1669.8|1674.5|1668.5|4
1587131400000|2020-04-17 13:50:00|1675.5|1669.5|1676.8|1670.8|1677|1671|1675.5|1669.5|11
1587131700000|2020-04-17 13:55:00|1676.3|1670.3|1680.3|1674.3|1680.3|1674.3|1676.3|1670.3|4
1587132000000|2020-04-17 14:00:00|1680.8|1674.8|1679.8|1673.8|1681.3|1675.3|1679.5|1673.5|8
1587132300000|2020-04-17 14:05:00|1680|1674|1680|1674|1680|1674|1680|1674|1
1587132600000|2020-04-17 14:10:00|1679.8|1673.8|1680.5|1674.5|1681|1675|1679.8|1673.8|9
1587132900000|2020-04-17 14:15:00|1680.3|1674.3|1684.5|1678.5|1686|1680|1679.5|1673.5|18
1587133200000|2020-04-17 14:20:00|1684.3|1678.3|1682.3|1676.3|1684.3|1678.3|1682.3|1676.3|14
1587133500000|2020-04-17 14:25:00|1683|1677|1681.5|1675.5|1683.3|1677.3|1681.5|1675.5|15
1587133800000|2020-04-17 14:30:00|1681.8|1675.8|1683.3|1677.3|1683.3|1677.3|1681.3|1675.3|11
1587134100000|2020-04-17 14:35:00|1683.5|1677.5|1683.3|1677.3|1683.8|1677.8|1683|1677|6
1587134400000|2020-04-17 14:40:00|1683.5|1677.5|1683|1677|1683.8|1677.8|1683|1677|4
1587134700000|2020-04-17 14:45:00|1683.3|1677.3|1683.3|1677.3|1683.5|1677.5|1683.3|1677.3|3
1587135000000|2020-04-17 14:50:00|1683.5|1677.5|1685.5|1679.5|1685.5|1679.5|1683.5|1677.5|7
1587135300000|2020-04-17 14:55:00|1686.5|1680.5|1686.5|1680.5|1693|1687|1686.5|1680.5|37
1587135600000|2020-04-17 15:00:00|1686|1680|1686.5|1680.5|1686.5|1680.5|1686|1680|2
1587135900000|2020-04-17 15:05:00|1687.8|1681.8|1684.5|1678.5|1688.8|1682.8|1684|1678|20
1587136200000|2020-04-17 15:10:00|1684.3|1678.3|1679.8|1673.8|1684.3|1678.3|1679|1673|57
1587136500000|2020-04-17 15:15:00|1679.5|1673.5|1678|1672|1680.3|1674.3|1674.5|1668.5|119
1587136800000|2020-04-17 15:20:00|1678.3|1672.3|1678.5|1672.5|1679.5|1673.5|1676.5|1670.5|31
1587137100000|2020-04-17 15:25:00|1678|1672|1677.5|1671.5|1679|1673|1676.5|1670.5|23
1587137400000|2020-04-17 15:30:00|1677.8|1671.8|1680.8|1674.8|1681.3|1675.3|1677.8|1671.8|34
1587137700000|2020-04-17 15:35:00|1680|1674|1683|1677|1683|1677|1680|1674|5
1587138000000|2020-04-17 15:40:00|1683.5|1677.5|1680.3|1674.3|1684.5|1678.5|1680.3|1674.3|8
1587138300000|2020-04-17 15:45:00|1680.5|1674.5|1680.5|1674.5|1680.5|1674.5|1680.5|1674.5|1
1587138600000|2020-04-17 15:50:00|1680|1674|1679.8|1673.8|1680|1674|1679.8|1673.8|4
1587138900000|2020-04-17 15:55:00|1680|1674|1682|1676|1682|1676|1680|1674|2
1587139200000|2020-04-17 16:00:00|1682.5|1676.5|1683.5|1677.5|1683.8|1677.8|1682.5|1676.5|4
1587139500000|2020-04-17 16:05:00|1683.8|1677.8|1683.5|1677.5|1684|1678|1683.5|1677.5|6
1587139800000|2020-04-17 16:10:00|1683.8|1677.8|1683.3|1677.3|1684.3|1678.3|1682.8|1676.8|10
1587140400000|2020-04-17 16:20:00|1683|1677|1682.5|1676.5|1683|1677|1681.5|1675.5|7
1587141000000|2020-04-17 16:30:00|1682.8|1676.8|1682.8|1676.8|1683|1677|1682.8|1676.8|3
1587141300000|2020-04-17 16:35:00|1683.6|1677.6|1684.3|1678.3|1684.3|1678.3|1683.6|1677.6|5
1587141600000|2020-04-17 16:40:00|1684|1678|1682.3|1676.3|1684|1678|1681.8|1675.8|5
1587141900000|2020-04-17 16:45:00|1682.5|1676.5|1682.5|1676.5|1682.5|1676.5|1682.5|1676.5|1
1587142200000|2020-04-17 16:50:00|1681.8|1675.8|1679.8|1673.8|1681.8|1675.8|1679.3|1673.3|7
1587142500000|2020-04-17 16:55:00|1679.6|1673.6|1681.1|1675.1|1682.1|1676.1|1679.6|1673.6|14
1587340800000|2020-04-20 00:00:00|1684|1672.8|1679.1|1673.1|1684|1673.1|1679.1|1672.8|2
1587341400000|2020-04-20 00:10:00|1677.9|1671.9|1676.6|1670.6|1677.9|1671.9|1675.9|1669.9|7
1587341700000|2020-04-20 00:15:00|1675.9|1669.9|1676.9|1670.9|1676.9|1670.9|1675.9|1669.9|7
1587342000000|2020-04-20 00:20:00|1675.9|1669.9|1676.1|1670.1|1676.4|1670.4|1674.6|1668.6|9
1587342300000|2020-04-20 00:25:00|1675.9|1669.9|1675.9|1669.9|1676.1|1670.1|1675.9|1669.9|3
1587342600000|2020-04-20 00:30:00|1676.1|1670.1|1676.9|1670.9|1676.9|1670.9|1676.1|1670.1|7
1587342900000|2020-04-20 00:35:00|1677.1|1671.1|1679.1|1673.1|1679.6|1673.6|1677.1|1671.1|10
1587343500000|2020-04-20 00:45:00|1679.4|1673.4|1679.4|1673.4|1679.4|1673.4|1679.4|1673.4|1
1587344100000|2020-04-20 00:55:00|1679.6|1673.6|1680.4|1674.4|1680.4|1674.4|1679.4|1673.4|25
1587344400000|2020-04-20 01:00:00|1680.9|1674.9|1679.9|1673.9|1684.4|1678.4|1679.6|1673.6|68
1587344700000|2020-04-20 01:05:00|1678.9|1672.9|1675.6|1669.6|1678.9|1672.9|1675.6|1669.6|8
1587345000000|2020-04-20 01:10:00|1675.9|1669.9|1680.4|1674.4|1680.6|1674.6|1675.9|1669.9|14
1587345300000|2020-04-20 01:15:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|7
1587345600000|2020-04-20 01:20:00|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|3
1587345900000|2020-04-20 01:25:00|1679.9|1673.9|1680.6|1674.6|1680.6|1674.6|1679.1|1673.1|7
1587346200000|2020-04-20 01:30:00|1680.9|1674.9|1680.9|1674.9|1682.6|1676.6|1680.4|1674.4|51
1587346500000|2020-04-20 01:35:00|1680.6|1674.6|1679.1|1673.1|1680.6|1674.6|1678.1|1672.1|15
1587346800000|2020-04-20 01:40:00|1678.9|1672.9|1677.6|1671.6|1678.9|1672.9|1677.6|1671.6|5
1587347100000|2020-04-20 01:45:00|1677.9|1671.9|1678.1|1672.1|1678.1|1672.1|1677.6|1671.6|6
1587347400000|2020-04-20 01:50:00|1677.6|1671.6|1678.1|1672.1|1678.1|1672.1|1677.6|1671.6|4
1587347700000|2020-04-20 01:55:00|1678.4|1672.4|1680.1|1674.1|1680.9|1674.9|1678.4|1672.4|14
1587348000000|2020-04-20 02:00:00|1679.6|1673.6|1679.1|1673.1|1680.1|1674.1|1677.4|1671.4|39
1587348300000|2020-04-20 02:05:00|1678.6|1672.6|1679.4|1673.4|1679.6|1673.6|1676.9|1670.9|42
1587348600000|2020-04-20 02:10:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1678.4|1672.4|9
1587348900000|2020-04-20 02:15:00|1679.4|1673.4|1680.1|1674.1|1681.4|1675.4|1679.4|1673.4|7
1587349200000|2020-04-20 02:20:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1587349500000|2020-04-20 02:25:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1587349800000|2020-04-20 02:30:00|1679.4|1673.4|1682.4|1676.4|1682.6|1676.6|1679.1|1673.1|23
1587350100000|2020-04-20 02:35:00|1682.1|1676.1|1681.9|1675.9|1682.1|1676.1|1679.6|1673.6|37
1587350400000|2020-04-20 02:40:00|1681.6|1675.6|1680.9|1674.9|1681.6|1675.6|1679.1|1673.1|22
1587350700000|2020-04-20 02:45:00|1680.6|1674.6|1680.4|1674.4|1682.9|1676.9|1680.4|1674.4|13
1587351000000|2020-04-20 02:50:00|1680.1|1674.1|1677.9|1671.9|1680.1|1674.1|1677.1|1671.1|37
1587351300000|2020-04-20 02:55:00|1677.6|1671.6|1679.6|1673.6|1679.6|1673.6|1677.6|1671.6|11
1587351600000|2020-04-20 03:00:00|1679.9|1673.9|1677.9|1671.9|1681.9|1675.9|1677.9|1671.9|18
1587351900000|2020-04-20 03:05:00|1677.4|1671.4|1679.9|1673.9|1680.1|1674.1|1677.1|1671.1|19
1587352200000|2020-04-20 03:10:00|1679.4|1673.4|1678.4|1672.4|1679.9|1673.9|1678.1|1672.1|11
1587352500000|2020-04-20 03:15:00|1678.6|1672.6|1678.6|1672.6|1678.9|1672.9|1678.6|1672.6|3
1587352800000|2020-04-20 03:20:00|1678.9|1672.9|1679.1|1673.1|1679.9|1673.9|1678.6|1672.6|19
1587353100000|2020-04-20 03:25:00|1678.6|1672.6|1679.1|1673.1|1679.1|1673.1|1677.9|1671.9|14
1587353400000|2020-04-20 03:30:00|1678.9|1672.9|1678.9|1672.9|1678.9|1672.9|1678.9|1672.9|1
1587354000000|2020-04-20 03:40:00|1678.6|1672.6|1678.6|1672.6|1678.6|1672.6|1678.6|1672.6|1
1587354300000|2020-04-20 03:45:00|1678.4|1672.4|1678.1|1672.1|1678.4|1672.4|1678.1|1672.1|2
1587356100000|2020-04-20 04:15:00|1678.4|1672.4|1677.9|1671.9|1678.4|1672.4|1677.9|1671.9|5
1587356400000|2020-04-20 04:20:00|1677.6|1671.6|1677.9|1671.9|1677.9|1671.9|1677.6|1671.6|2
1587356700000|2020-04-20 04:25:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1587357000000|2020-04-20 04:30:00|1677.6|1671.6|1678.1|1672.1|1678.1|1672.1|1677.6|1671.6|2
1587357300000|2020-04-20 04:35:00|1678.9|1672.9|1679.4|1673.4|1679.6|1673.6|1678.9|1672.9|4
1587357600000|2020-04-20 04:40:00|1679.1|1673.1|1678.1|1672.1|1679.1|1673.1|1677.6|1671.6|9
1587357900000|2020-04-20 04:45:00|1678.4|1672.4|1678.1|1672.1|1678.4|1672.4|1678.1|1672.1|8
1587358500000|2020-04-20 04:55:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.1|1672.1|3
1587358800000|2020-04-20 05:00:00|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1
1587360000000|2020-04-20 05:20:00|1678.4|1672.4|1678.1|1672.1|1678.4|1672.4|1677.9|1671.9|6
1587360300000|2020-04-20 05:25:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1
1587360600000|2020-04-20 05:30:00|1678.1|1672.1|1681.1|1675.1|1681.1|1675.1|1677.9|1671.9|26
1587360900000|2020-04-20 05:35:00|1680.9|1674.9|1680.4|1674.4|1681.1|1675.1|1678.9|1672.9|71
1587361200000|2020-04-20 05:40:00|1680.1|1674.1|1676.4|1670.4|1680.1|1674.1|1675.6|1669.6|68
1587361500000|2020-04-20 05:45:00|1676.1|1670.1|1676.6|1670.6|1676.6|1670.6|1674.4|1668.4|15
1587361800000|2020-04-20 05:50:00|1676.9|1670.9|1676.4|1670.4|1676.9|1670.9|1675.6|1669.6|13
1587362100000|2020-04-20 05:55:00|1676.6|1670.6|1674.9|1668.9|1676.9|1670.9|1674.9|1668.9|31
1587362400000|2020-04-20 06:00:00|1675.1|1669.1|1674.4|1668.4|1675.4|1669.4|1673.1|1667.1|23
1587362700000|2020-04-20 06:05:00|1674.1|1668.1|1674.6|1668.6|1674.6|1668.6|1673.9|1667.9|7
1587363000000|2020-04-20 06:10:00|1674.4|1668.4|1675.1|1669.1|1675.4|1669.4|1673.9|1667.9|10
1587363300000|2020-04-20 06:15:00|1674.9|1668.9|1673.1|1667.1|1674.9|1668.9|1672.9|1666.9|12
1587363600000|2020-04-20 06:20:00|1673.6|1667.6|1674.9|1668.9|1674.9|1668.9|1673.6|1667.6|3
1587363900000|2020-04-20 06:25:00|1674.6|1668.6|1674.6|1668.6|1674.6|1668.6|1674.4|1668.4|5
1587364200000|2020-04-20 06:30:00|1674.4|1668.4|1673.6|1667.6|1676.1|1670.1|1673.4|1667.4|18
1587364500000|2020-04-20 06:35:00|1673.9|1667.9|1675.6|1669.6|1676.4|1670.4|1673.9|1667.9|21
1587364800000|2020-04-20 06:40:00|1675.9|1669.9|1673.6|1667.6|1676.1|1670.1|1672.4|1666.4|20
1587365100000|2020-04-20 06:45:00|1674.1|1668.1|1673.1|1667.1|1674.4|1668.4|1673.1|1667.1|5
1587365400000|2020-04-20 06:50:00|1673.4|1667.4|1673.9|1667.9|1674.1|1668.1|1673.1|1667.1|7
1587365700000|2020-04-20 06:55:00|1673.8|1667.8|1671|1665|1674.3|1668.3|1669|1663|28
1587366000000|2020-04-20 07:00:00|1671.3|1665.3|1672|1666|1672|1666|1667.8|1661.8|28
1587366300000|2020-04-20 07:05:00|1672.3|1666.3|1671.3|1665.3|1674.8|1668.8|1671.3|1665.3|22
1587366600000|2020-04-20 07:10:00|1671.5|1665.5|1671.3|1665.3|1671.5|1665.5|1670.3|1664.3|6
1587366900000|2020-04-20 07:15:00|1671.5|1665.5|1672.3|1666.3|1672.5|1666.5|1671.5|1665.5|6
1587367200000|2020-04-20 07:20:00|1672.8|1666.8|1673|1667|1673|1667|1672.8|1666.8|2
1587367500000|2020-04-20 07:25:00|1673.3|1667.3|1672.8|1666.8|1673.3|1667.3|1672.8|1666.8|3
1587367800000|2020-04-20 07:30:00|1672|1666|1671|1665|1673.5|1667.5|1671|1665|14
1587368100000|2020-04-20 07:35:00|1670.5|1664.5|1670.3|1664.3|1671.3|1665.3|1670.3|1664.3|8
1587368400000|2020-04-20 07:40:00|1670.5|1664.5|1670|1664|1670.5|1664.5|1669.8|1663.8|11
1587368700000|2020-04-20 07:45:00|1669.8|1663.8|1671.8|1665.8|1673|1667|1669.8|1663.8|15
1587369000000|2020-04-20 07:50:00|1672|1666|1672.3|1666.3|1672.3|1666.3|1672|1666|2
1587369300000|2020-04-20 07:55:00|1672|1666|1673.3|1667.3|1673.3|1667.3|1672|1666|5
1587369600000|2020-04-20 08:00:00|1673.5|1667.5|1674|1668|1674.3|1668.3|1673|1667|9
1587369900000|2020-04-20 08:05:00|1673.3|1667.3|1674|1668|1674.3|1668.3|1672.3|1666.3|11
1587370200000|2020-04-20 08:10:00|1673.8|1667.8|1674|1668|1674.8|1668.8|1673.8|1667.8|11
1587370500000|2020-04-20 08:15:00|1674.3|1668.3|1676.5|1670.5|1676.8|1670.8|1674.3|1668.3|10
1587370800000|2020-04-20 08:20:00|1676.8|1670.8|1674.8|1668.8|1677.5|1671.5|1674.5|1668.5|17
1587371100000|2020-04-20 08:25:00|1674.5|1668.5|1674.5|1668.5|1675.5|1669.5|1674.5|1668.5|15
1587371400000|2020-04-20 08:30:00|1674|1668|1671.5|1665.5|1674|1668|1671|1665|14
1587371700000|2020-04-20 08:35:00|1671.8|1665.8|1669.3|1663.3|1671.8|1665.8|1669.3|1663.3|15
1587372000000|2020-04-20 08:40:00|1669.8|1663.8|1672.3|1666.3|1672.3|1666.3|1669.8|1663.8|11
1587372300000|2020-04-20 08:45:00|1672.5|1666.5|1672.8|1666.8|1673.3|1667.3|1672.5|1666.5|6
1587372600000|2020-04-20 08:50:00|1672.3|1666.3|1672.5|1666.5|1672.5|1666.5|1671.8|1665.8|6
1587372900000|2020-04-20 08:55:00|1672.8|1666.8|1673|1667|1675.8|1669.8|1672.8|1666.8|17
1587373200000|2020-04-20 09:00:00|1673.3|1667.3|1676.8|1670.8|1676.8|1670.8|1673.3|1667.3|16
1587373500000|2020-04-20 09:05:00|1677|1671|1676.5|1670.5|1677.5|1671.5|1676.5|1670.5|13
1587373800000|2020-04-20 09:10:00|1676.8|1670.8|1679.3|1673.3|1679.5|1673.5|1676.8|1670.8|17
1587374100000|2020-04-20 09:15:00|1679|1673|1678.3|1672.3|1679.3|1673.3|1678.3|1672.3|11
1587374400000|2020-04-20 09:20:00|1678|1672|1679.3|1673.3|1680.8|1674.8|1677.5|1671.5|18
1587374700000|2020-04-20 09:25:00|1679.5|1673.5|1679.3|1673.3|1679.5|1673.5|1679.3|1673.3|2
1587375000000|2020-04-20 09:30:00|1679.5|1673.5|1677.8|1671.8|1679.5|1673.5|1677.5|1671.5|12
1587375300000|2020-04-20 09:35:00|1677.5|1671.5|1676.3|1670.3|1677.5|1671.5|1676|1670|10
1587375600000|2020-04-20 09:40:00|1676.8|1670.8|1677.3|1671.3|1681.3|1675.3|1676.8|1670.8|31
1587375900000|2020-04-20 09:45:00|1676.8|1670.8|1677.5|1671.5|1678.8|1672.8|1675.8|1669.8|15
1587376200000|2020-04-20 09:50:00|1677.8|1671.8|1679|1673|1680|1674|1677.8|1671.8|19
1587376500000|2020-04-20 09:55:00|1678.5|1672.5|1678.3|1672.3|1679.3|1673.3|1678.3|1672.3|9
1587376800000|2020-04-20 10:00:00|1678.5|1672.5|1677.3|1671.3|1678.5|1672.5|1677.3|1671.3|4
1587377100000|2020-04-20 10:05:00|1677|1671|1676.5|1670.5|1677|1671|1676.5|1670.5|2
1587377400000|2020-04-20 10:10:00|1676.8|1670.8|1676.5|1670.5|1676.8|1670.8|1676.5|1670.5|2
1587377700000|2020-04-20 10:15:00|1676.3|1670.3|1675.8|1669.8|1676.5|1670.5|1675.8|1669.8|5
1587378000000|2020-04-20 10:20:00|1676|1670|1676.5|1670.5|1676.5|1670.5|1675.5|1669.5|11
1587378300000|2020-04-20 10:25:00|1676.8|1670.8|1676.5|1670.5|1677.3|1671.3|1676.5|1670.5|5
1587378600000|2020-04-20 10:30:00|1676.3|1670.3|1674.5|1668.5|1676.8|1670.8|1674.5|1668.5|11
1587378900000|2020-04-20 10:35:00|1674.8|1668.8|1675.8|1669.8|1676|1670|1674.8|1668.8|14
1587379200000|2020-04-20 10:40:00|1675.5|1669.5|1675.5|1669.5|1676|1670|1675.3|1669.3|5
1587379500000|2020-04-20 10:45:00|1675.3|1669.3|1676|1670|1676|1670|1675.3|1669.3|3
1587379800000|2020-04-20 10:50:00|1676.3|1670.3|1676.5|1670.5|1676.5|1670.5|1676|1670|8
1587380100000|2020-04-20 10:55:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1587380400000|2020-04-20 11:00:00|1676|1670|1675.5|1669.5|1676|1670|1675.5|1669.5|2
1587380700000|2020-04-20 11:05:00|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1
1587381300000|2020-04-20 11:15:00|1675.5|1669.5|1675|1669|1675.8|1669.8|1674.8|1668.8|15
1587381600000|2020-04-20 11:20:00|1674.8|1668.8|1675|1669|1675.5|1669.5|1674.8|1668.8|7
1587381900000|2020-04-20 11:25:00|1676|1670|1676.8|1670.8|1677|1671|1675.5|1669.5|15
1587382200000|2020-04-20 11:30:00|1676.5|1670.5|1676.8|1670.8|1677|1671|1676|1670|11
1587382500000|2020-04-20 11:35:00|1677|1671|1677|1671|1677.5|1671.5|1676.5|1670.5|7
1587382800000|2020-04-20 11:40:00|1677.3|1671.3|1677.3|1671.3|1678.3|1672.3|1677|1671|8
1587383100000|2020-04-20 11:45:00|1677|1671|1674.3|1668.3|1677.5|1671.5|1673.8|1667.8|44
1587383400000|2020-04-20 11:50:00|1673.8|1667.8|1675.5|1669.5|1675.5|1669.5|1673.8|1667.8|11
1587383700000|2020-04-20 11:55:00|1675.8|1669.8|1673.8|1667.8|1676.5|1670.5|1673.5|1667.5|13
1587384000000|2020-04-20 12:00:00|1674|1668|1674.5|1668.5|1675|1669|1673.8|1667.8|17
1587384300000|2020-04-20 12:05:00|1674.8|1668.8|1675.5|1669.5|1675.5|1669.5|1674.5|1668.5|27
1587384600000|2020-04-20 12:10:00|1675.3|1669.3|1677|1671|1677|1671|1675.3|1669.3|14
1587384900000|2020-04-20 12:15:00|1677.3|1671.3|1676|1670|1677.5|1671.5|1675.5|1669.5|14
1587385200000|2020-04-20 12:20:00|1676.3|1670.3|1677.5|1671.5|1677.5|1671.5|1675.8|1669.8|6
1587385500000|2020-04-20 12:25:00|1677.8|1671.8|1678.3|1672.3|1678.3|1672.3|1677.8|1671.8|3
1587385800000|2020-04-20 12:30:00|1678|1672|1677|1671|1678|1672|1676.8|1670.8|9
1587386100000|2020-04-20 12:35:00|1677.5|1671.5|1677.5|1671.5|1678|1672|1677.5|1671.5|7
1587386400000|2020-04-20 12:40:00|1677.3|1671.3|1677|1671|1677.3|1671.3|1677|1671|2
1587386700000|2020-04-20 12:45:00|1676.8|1670.8|1677.5|1671.5|1677.5|1671.5|1676.5|1670.5|5
1587387000000|2020-04-20 12:50:00|1677.3|1671.3|1676.3|1670.3|1677.3|1671.3|1676.3|1670.3|6
1587387300000|2020-04-20 12:55:00|1676.5|1670.5|1676.8|1670.8|1677|1671|1676.5|1670.5|3
1587387600000|2020-04-20 13:00:00|1677|1671|1677.8|1671.8|1677.8|1671.8|1677|1671|4
1587387900000|2020-04-20 13:05:00|1678|1672|1677|1671|1678.3|1672.3|1676.8|1670.8|6
1587388200000|2020-04-20 13:10:00|1677.3|1671.3|1674.8|1668.8|1677.8|1671.8|1674.8|1668.8|8
1587388500000|2020-04-20 13:15:00|1674.5|1668.5|1675.3|1669.3|1675.8|1669.8|1674.5|1668.5|8
1587388800000|2020-04-20 13:20:00|1675.5|1669.5|1679|1673|1679|1673|1675.5|1669.5|15
1587389100000|2020-04-20 13:25:00|1679.3|1673.3|1682.3|1676.3|1690|1684|1679.3|1673.3|43
1587389400000|2020-04-20 13:30:00|1682.5|1676.5|1685.3|1679.3|1685.5|1679.5|1682.5|1676.5|16
1587389700000|2020-04-20 13:35:00|1684.8|1678.8|1682|1676|1684.8|1678.8|1682|1676|6
1587390000000|2020-04-20 13:40:00|1682.5|1676.5|1682|1676|1682.8|1676.8|1682|1676|6
1587390300000|2020-04-20 13:45:00|1682.3|1676.3|1689|1683|1689|1683|1682.3|1676.3|21
1587390600000|2020-04-20 13:50:00|1688.5|1682.5|1686.3|1680.3|1689|1683|1686.3|1680.3|16
1587390900000|2020-04-20 13:55:00|1686|1680|1681.8|1675.8|1686|1680|1681.3|1675.3|14
1587391200000|2020-04-20 14:00:00|1681|1675|1677.5|1671.5|1681|1675|1677.3|1671.3|13
1587391500000|2020-04-20 14:05:00|1678|1672|1680|1674|1680.5|1674.5|1678|1672|11
1587391800000|2020-04-20 14:10:00|1680.3|1674.3|1684.3|1678.3|1684.3|1678.3|1680.3|1674.3|18
1587392100000|2020-04-20 14:15:00|1684.5|1678.5|1679.5|1673.5|1684.8|1678.8|1679.5|1673.5|11
1587392400000|2020-04-20 14:20:00|1679.8|1673.8|1686|1680|1686|1680|1678.5|1672.5|15
1587392700000|2020-04-20 14:25:00|1685.8|1679.8|1685|1679|1687.8|1681.8|1685|1679|19
1587393000000|2020-04-20 14:30:00|1685.3|1679.3|1687|1681|1687|1681|1685.3|1679.3|4
1587393300000|2020-04-20 14:35:00|1687.3|1681.3|1685.3|1679.3|1687.5|1681.5|1685.3|1679.3|16
1587393600000|2020-04-20 14:40:00|1685.5|1679.5|1690.8|1684.8|1691|1685|1685.5|1679.5|20
1587393900000|2020-04-20 14:45:00|1691|1685|1696.8|1690.8|1700|1694|1691|1685|67
1587394200000|2020-04-20 14:50:00|1697|1691|1699|1693|1699.8|1693.8|1695|1689|55
1587394500000|2020-04-20 14:55:00|1698.8|1692.8|1693.8|1687.8|1699|1693|1692.3|1686.3|62
1587394800000|2020-04-20 15:00:00|1693.5|1687.5|1692.5|1686.5|1699.3|1693.3|1692.3|1686.3|60
1587395100000|2020-04-20 15:05:00|1693|1687|1695.3|1689.3|1695.8|1689.8|1690|1684|67
1587395400000|2020-04-20 15:10:00|1694.8|1688.8|1691.3|1685.3|1694.8|1688.8|1689.3|1683.3|38
1587395700000|2020-04-20 15:15:00|1691.5|1685.5|1691.3|1685.3|1695.3|1689.3|1689|1683|91
1587396000000|2020-04-20 15:20:00|1691|1685|1689.3|1683.3|1691.8|1685.8|1689.3|1683.3|27
1587396300000|2020-04-20 15:25:00|1689|1683|1688.8|1682.8|1690.8|1684.8|1688|1682|21
1587396600000|2020-04-20 15:30:00|1688.5|1682.5|1690.5|1684.5|1690.5|1684.5|1688.5|1682.5|14
1587396900000|2020-04-20 15:35:00|1690.3|1684.3|1686.3|1680.3|1692.8|1686.8|1684.8|1678.8|36
1587397200000|2020-04-20 15:40:00|1685.8|1679.8|1690.3|1684.3|1690.3|1684.3|1681.8|1675.8|36
1587397500000|2020-04-20 15:45:00|1690|1684|1689.5|1683.5|1690|1684|1689|1683|9
1587397800000|2020-04-20 15:50:00|1689.8|1683.8|1688.3|1682.3|1689.8|1683.8|1687.8|1681.8|8
1587398100000|2020-04-20 15:55:00|1688|1682|1690.3|1684.3|1691.3|1685.3|1688|1682|14
1587398700000|2020-04-20 16:05:00|1690.5|1684.5|1690.8|1684.8|1691.5|1685.5|1690.5|1684.5|5
1587399000000|2020-04-20 16:10:00|1690.3|1684.3|1690.8|1684.8|1690.8|1684.8|1690|1684|8
1587399300000|2020-04-20 16:15:00|1690.3|1684.3|1690.8|1684.8|1690.8|1684.8|1690.3|1684.3|5
1587399600000|2020-04-20 16:20:00|1690.5|1684.5|1688.5|1682.5|1690.5|1684.5|1688.3|1682.3|13
1587399900000|2020-04-20 16:25:00|1688.3|1682.3|1686.8|1680.8|1688.3|1682.3|1686.8|1680.8|5
1587400500000|2020-04-20 16:35:00|1687|1681|1686.5|1680.5|1687|1681|1686.5|1680.5|3
1587400800000|2020-04-20 16:40:00|1686.8|1680.8|1685|1679|1686.8|1680.8|1685|1679|5
1587401100000|2020-04-20 16:45:00|1684.8|1678.8|1685|1679|1685|1679|1684.8|1678.8|2
1587401400000|2020-04-20 16:50:00|1685.3|1679.3|1685.3|1679.3|1685.3|1679.3|1685.3|1679.3|1
1587401700000|2020-04-20 16:55:00|1685.1|1679.1|1685.1|1679.1|1685.4|1679.4|1684.6|1678.6|15
1587427200000|2020-04-21 00:00:00|1682.4|1676.4|1682.1|1676.1|1682.6|1676.6|1682.1|1676.1|4
1587427800000|2020-04-21 00:10:00|1681.9|1675.9|1681.9|1675.9|1681.9|1675.9|1681.9|1675.9|1
1587428700000|2020-04-21 00:25:00|1682.6|1676.6|1682.1|1676.1|1682.6|1676.6|1681.9|1675.9|10
1587429300000|2020-04-21 00:35:00|1681.4|1675.4|1681.4|1675.4|1681.4|1675.4|1680.4|1674.4|7
1587429900000|2020-04-21 00:45:00|1681.9|1675.9|1683.1|1677.1|1683.6|1677.6|1681.9|1675.9|3
1587430200000|2020-04-21 00:50:00|1682.9|1676.9|1682.9|1676.9|1682.9|1676.9|1682.9|1676.9|1
1587430500000|2020-04-21 00:55:00|1683.1|1677.1|1682.1|1676.1|1683.6|1677.6|1682.1|1676.1|10
1587430800000|2020-04-21 01:00:00|1681.9|1675.9|1682.4|1676.4|1683.9|1677.9|1681.6|1675.6|21
1587431100000|2020-04-21 01:05:00|1682.6|1676.6|1682.9|1676.9|1684.1|1678.1|1682.4|1676.4|11
1587431400000|2020-04-21 01:10:00|1682.6|1676.6|1679.9|1673.9|1682.9|1676.9|1679.1|1673.1|48
1587431700000|2020-04-21 01:15:00|1679.6|1673.6|1683.1|1677.1|1683.1|1677.1|1679.6|1673.6|13
1587432000000|2020-04-21 01:20:00|1681.9|1675.9|1681.4|1675.4|1682.9|1676.9|1680.9|1674.9|29
1587432300000|2020-04-21 01:25:00|1681.6|1675.6|1680.9|1674.9|1682.4|1676.4|1679.6|1673.6|52
1587432600000|2020-04-21 01:30:00|1680.4|1674.4|1678.9|1672.9|1681.9|1675.9|1677.9|1671.9|24
1587432900000|2020-04-21 01:35:00|1679.1|1673.1|1677.1|1671.1|1679.4|1673.4|1676.9|1670.9|23
1587433200000|2020-04-21 01:40:00|1676.9|1670.9|1676.6|1670.6|1677.1|1671.1|1676.4|1670.4|6
1587433500000|2020-04-21 01:45:00|1676.4|1670.4|1676.1|1670.1|1676.4|1670.4|1675.6|1669.6|6
1587433800000|2020-04-21 01:50:00|1675.9|1669.9|1675.9|1669.9|1676.4|1670.4|1675.6|1669.6|8
1587434100000|2020-04-21 01:55:00|1675.6|1669.6|1669.6|1663.6|1675.6|1669.6|1669.6|1663.6|22
1587434400000|2020-04-21 02:00:00|1669.9|1663.9|1669.4|1663.4|1671.4|1665.4|1669.4|1663.4|20
1587434700000|2020-04-21 02:05:00|1669.1|1663.1|1671.6|1665.6|1671.6|1665.6|1669.1|1663.1|10
1587435000000|2020-04-21 02:10:00|1671.4|1665.4|1670.9|1664.9|1671.4|1665.4|1670.9|1664.9|3
1587435300000|2020-04-21 02:15:00|1670.6|1664.6|1670.1|1664.1|1670.6|1664.6|1670.1|1664.1|3
1587435900000|2020-04-21 02:25:00|1669.9|1663.9|1670.4|1664.4|1670.4|1664.4|1669.9|1663.9|4
1587436200000|2020-04-21 02:30:00|1670.1|1664.1|1670.1|1664.1|1670.4|1664.4|1670.1|1664.1|3
1587436500000|2020-04-21 02:35:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|4
1587436800000|2020-04-21 02:40:00|1669.4|1663.4|1670.1|1664.1|1670.4|1664.4|1668.4|1662.4|17
1587437100000|2020-04-21 02:45:00|1670.6|1664.6|1672.9|1666.9|1672.9|1666.9|1670.6|1664.6|12
1587437400000|2020-04-21 02:50:00|1672.6|1666.6|1672.4|1666.4|1672.6|1666.6|1672.4|1666.4|4
1587437700000|2020-04-21 02:55:00|1672.6|1666.6|1672.4|1666.4|1672.6|1666.6|1672.1|1666.1|4
1587438000000|2020-04-21 03:00:00|1672.1|1666.1|1672.9|1666.9|1672.9|1666.9|1671.9|1665.9|7
1587438300000|2020-04-21 03:05:00|1672.6|1666.6|1672.4|1666.4|1673.9|1667.9|1672.1|1666.1|17
1587438600000|2020-04-21 03:10:00|1672.6|1666.6|1671.6|1665.6|1672.9|1666.9|1671.4|1665.4|21
1587438900000|2020-04-21 03:15:00|1671.9|1665.9|1672.4|1666.4|1672.9|1666.9|1671.9|1665.9|10
1587439200000|2020-04-21 03:20:00|1672.1|1666.1|1670.1|1664.1|1672.4|1666.4|1669.6|1663.6|10
1587439500000|2020-04-21 03:25:00|1669.1|1663.1|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|6
1587439800000|2020-04-21 03:30:00|1669.4|1663.4|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|10
1587440100000|2020-04-21 03:35:00|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1
1587440700000|2020-04-21 03:45:00|1669.4|1663.4|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|4
1587441000000|2020-04-21 03:50:00|1669.6|1663.6|1670.6|1664.6|1670.6|1664.6|1669.6|1663.6|6
1587444600000|2020-04-21 04:50:00|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1
1587444900000|2020-04-21 04:55:00|1671.1|1665.1|1671.4|1665.4|1671.4|1665.4|1670.9|1664.9|4
1587445200000|2020-04-21 05:00:00|1670.9|1664.9|1669.1|1663.1|1670.9|1664.9|1669.1|1663.1|4
1587445500000|2020-04-21 05:05:00|1668.4|1662.4|1668.6|1662.6|1668.9|1662.9|1668.4|1662.4|4
1587446400000|2020-04-21 05:20:00|1668.9|1662.9|1668.6|1662.6|1668.9|1662.9|1668.6|1662.6|2
1587446700000|2020-04-21 05:25:00|1667.9|1661.9|1666.9|1660.9|1667.9|1661.9|1666.6|1660.6|5
1587447000000|2020-04-21 05:30:00|1667.1|1661.1|1667.4|1661.4|1668.4|1662.4|1666.9|1660.9|23
1587447300000|2020-04-21 05:35:00|1667.6|1661.6|1669.1|1663.1|1669.4|1663.4|1667.6|1661.6|5
1587447600000|2020-04-21 05:40:00|1668.9|1662.9|1667.6|1661.6|1668.9|1662.9|1665.6|1659.6|24
1587447900000|2020-04-21 05:45:00|1668.4|1662.4|1667.6|1661.6|1669.6|1663.6|1667.6|1661.6|50
1587448200000|2020-04-21 05:50:00|1667.4|1661.4|1668.1|1662.1|1668.6|1662.6|1667.4|1661.4|7
1587448500000|2020-04-21 05:55:00|1667.9|1661.9|1667.4|1661.4|1667.9|1661.9|1667.4|1661.4|3
1587448800000|2020-04-21 06:00:00|1667.6|1661.6|1670.4|1664.4|1672.9|1666.9|1667.6|1661.6|72
1587449100000|2020-04-21 06:05:00|1670.6|1664.6|1672.4|1666.4|1673.1|1667.1|1670.6|1664.6|75
1587449400000|2020-04-21 06:10:00|1671.6|1665.6|1675.1|1669.1|1677.4|1671.4|1671.6|1665.6|39
1587449700000|2020-04-21 06:15:00|1674.9|1668.9|1676.6|1670.6|1676.6|1670.6|1674.6|1668.6|8
1587450000000|2020-04-21 06:20:00|1676.9|1670.9|1676.4|1670.4|1677.4|1671.4|1675.4|1669.4|10
1587450300000|2020-04-21 06:25:00|1675.9|1669.9|1673.1|1667.1|1676.1|1670.1|1672.4|1666.4|16
1587450600000|2020-04-21 06:30:00|1673.4|1667.4|1674.4|1668.4|1675.1|1669.1|1673.4|1667.4|9
1587450900000|2020-04-21 06:35:00|1674.1|1668.1|1674.1|1668.1|1674.9|1668.9|1672.9|1666.9|22
1587451200000|2020-04-21 06:40:00|1673.9|1667.9|1673.6|1667.6|1674.9|1668.9|1673.1|1667.1|38
1587451500000|2020-04-21 06:45:00|1673.9|1667.9|1671.9|1665.9|1674.6|1668.6|1671.9|1665.9|33
1587451800000|2020-04-21 06:50:00|1671.6|1665.6|1671.4|1665.4|1671.6|1665.6|1669.1|1663.1|39
1587452100000|2020-04-21 06:55:00|1671.6|1665.6|1670.8|1664.8|1673.5|1667.5|1670.3|1664.3|23
1587452400000|2020-04-21 07:00:00|1671.8|1665.8|1672.3|1666.3|1673.5|1667.5|1671.5|1665.5|14
1587452700000|2020-04-21 07:05:00|1672.5|1666.5|1676|1670|1677|1671|1672.3|1666.3|20
1587453000000|2020-04-21 07:10:00|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1
1587453300000|2020-04-21 07:15:00|1676|1670|1677.3|1671.3|1677.8|1671.8|1675.8|1669.8|21
1587453600000|2020-04-21 07:20:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1587453900000|2020-04-21 07:25:00|1675.8|1669.8|1674|1668|1675.8|1669.8|1673.8|1667.8|8
1587454200000|2020-04-21 07:30:00|1674.5|1668.5|1674|1668|1674.5|1668.5|1674|1668|5
1587454500000|2020-04-21 07:35:00|1674.3|1668.3|1675.3|1669.3|1675.5|1669.5|1674.3|1668.3|6
1587454800000|2020-04-21 07:40:00|1675|1669|1674.8|1668.8|1675.5|1669.5|1674|1668|13
1587455100000|2020-04-21 07:45:00|1674.3|1668.3|1674.8|1668.8|1674.8|1668.8|1672.5|1666.5|14
1587455400000|2020-04-21 07:50:00|1675|1669|1674.3|1668.3|1675.5|1669.5|1673.8|1667.8|13
1587455700000|2020-04-21 07:55:00|1674.8|1668.8|1673.5|1667.5|1675|1669|1673.5|1667.5|9
1587456000000|2020-04-21 08:00:00|1673.3|1667.3|1677|1671|1677|1671|1671|1665|20
1587456300000|2020-04-21 08:05:00|1677.3|1671.3|1676.5|1670.5|1677.5|1671.5|1676.5|1670.5|7
1587456600000|2020-04-21 08:10:00|1676.8|1670.8|1677.3|1671.3|1677.5|1671.5|1676.8|1670.8|7
1587456900000|2020-04-21 08:15:00|1677.5|1671.5|1675.5|1669.5|1677.5|1671.5|1675.5|1669.5|12
1587457200000|2020-04-21 08:20:00|1676|1670|1676.5|1670.5|1677.8|1671.8|1675.5|1669.5|17
1587457500000|2020-04-21 08:25:00|1676.3|1670.3|1677|1671|1677|1671|1675.3|1669.3|6
1587457800000|2020-04-21 08:30:00|1676.8|1670.8|1675.3|1669.3|1676.8|1670.8|1675|1669|6
1587458100000|2020-04-21 08:35:00|1675|1669|1675.5|1669.5|1675.8|1669.8|1675|1669|5
1587458400000|2020-04-21 08:40:00|1675.3|1669.3|1674.5|1668.5|1675.3|1669.3|1674.5|1668.5|8
1587458700000|2020-04-21 08:45:00|1674.8|1668.8|1673.3|1667.3|1674.8|1668.8|1672.8|1666.8|9
1587459000000|2020-04-21 08:50:00|1673.5|1667.5|1672|1666|1675|1669|1672|1666|12
1587459300000|2020-04-21 08:55:00|1672.5|1666.5|1674.3|1668.3|1674.5|1668.5|1672.5|1666.5|10
1587459600000|2020-04-21 09:00:00|1674|1668|1673|1667|1674.8|1668.8|1673|1667|12
1587459900000|2020-04-21 09:05:00|1673.3|1667.3|1672|1666|1673.3|1667.3|1672|1666|5
1587460200000|2020-04-21 09:10:00|1672.3|1666.3|1672.5|1666.5|1672.8|1666.8|1672.3|1666.3|5
1587460500000|2020-04-21 09:15:00|1672.8|1666.8|1670.8|1664.8|1672.8|1666.8|1670.8|1664.8|9
1587460800000|2020-04-21 09:20:00|1671.3|1665.3|1674|1668|1674|1668|1671.3|1665.3|9
1587461100000|2020-04-21 09:25:00|1674.3|1668.3|1674|1668|1675|1669|1674|1668|9
1587461400000|2020-04-21 09:30:00|1673.8|1667.8|1672|1666|1674|1668|1672|1666|11
1587461700000|2020-04-21 09:35:00|1671.3|1665.3|1672.5|1666.5|1672.8|1666.8|1671.3|1665.3|6
1587462000000|2020-04-21 09:40:00|1672.8|1666.8|1672.3|1666.3|1672.8|1666.8|1671.3|1665.3|5
1587462300000|2020-04-21 09:45:00|1672.5|1666.5|1672|1666|1672.5|1666.5|1671.5|1665.5|7
1587462600000|2020-04-21 09:50:00|1671.8|1665.8|1671.5|1665.5|1672|1666|1671.5|1665.5|8
1587462900000|2020-04-21 09:55:00|1671.8|1665.8|1672.3|1666.3|1672.3|1666.3|1670.5|1664.5|17
1587463200000|2020-04-21 10:00:00|1672|1666|1673|1667|1673.3|1667.3|1672|1666|6
1587463500000|2020-04-21 10:05:00|1673.3|1667.3|1672|1666|1673.5|1667.5|1672|1666|7
1587463800000|2020-04-21 10:10:00|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1
1587464100000|2020-04-21 10:15:00|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1
1587464700000|2020-04-21 10:25:00|1671.8|1665.8|1671.8|1665.8|1672|1666|1671.8|1665.8|3
1587465000000|2020-04-21 10:30:00|1672|1666|1671.8|1665.8|1672|1666|1671.8|1665.8|4
1587465300000|2020-04-21 10:35:00|1672.3|1666.3|1672|1666|1672.5|1666.5|1672|1666|4
1587465600000|2020-04-21 10:40:00|1672.8|1666.8|1672|1666|1672.8|1666.8|1672|1666|5
1587465900000|2020-04-21 10:45:00|1672.3|1666.3|1670.8|1664.8|1672.5|1666.5|1670.3|1664.3|17
1587466200000|2020-04-21 10:50:00|1671|1665|1670.8|1664.8|1671.3|1665.3|1670.5|1664.5|14
1587466500000|2020-04-21 10:55:00|1670.5|1664.5|1669|1663|1670.5|1664.5|1667.3|1661.3|18
1587466800000|2020-04-21 11:00:00|1668.8|1662.8|1670|1664|1671|1665|1668.8|1662.8|14
1587467100000|2020-04-21 11:05:00|1669.8|1663.8|1668.8|1662.8|1669.8|1663.8|1667|1661|16
1587467400000|2020-04-21 11:10:00|1669|1663|1668.8|1662.8|1669|1663|1668|1662|15
1587467700000|2020-04-21 11:15:00|1669|1663|1667|1661|1669.8|1663.8|1666.8|1660.8|12
1587468000000|2020-04-21 11:20:00|1667.3|1661.3|1667.8|1661.8|1667.8|1661.8|1667.3|1661.3|2
1587468600000|2020-04-21 11:30:00|1667.5|1661.5|1670.3|1664.3|1673.8|1667.8|1667.5|1661.5|30
1587468900000|2020-04-21 11:35:00|1670|1664|1667|1661|1670|1664|1667|1661|19
1587469200000|2020-04-21 11:40:00|1666.8|1660.8|1666.3|1660.3|1666.8|1660.8|1666|1660|19
1587469500000|2020-04-21 11:45:00|1666|1660|1658.3|1652.3|1666|1660|1656.8|1650.8|80
1587469800000|2020-04-21 11:50:00|1658|1652|1662.3|1656.3|1664|1658|1658|1652|37
1587470100000|2020-04-21 11:55:00|1662.5|1656.5|1658.5|1652.5|1662.5|1656.5|1658.5|1652.5|12
1587470400000|2020-04-21 12:00:00|1658.3|1652.3|1657.8|1651.8|1659|1653|1657.8|1651.8|10
1587470700000|2020-04-21 12:05:00|1658|1652|1657.5|1651.5|1658.5|1652.5|1657|1651|16
1587471000000|2020-04-21 12:10:00|1657.8|1651.8|1660.8|1654.8|1661.5|1655.5|1657.8|1651.8|13
1587471300000|2020-04-21 12:15:00|1660.5|1654.5|1658.3|1652.3|1661.8|1655.8|1658.3|1652.3|12
1587471600000|2020-04-21 12:20:00|1658|1652|1659.8|1653.8|1659.8|1653.8|1658|1652|6
1587471900000|2020-04-21 12:25:00|1659.5|1653.5|1659|1653|1659.5|1653.5|1658.5|1652.5|5
1587472200000|2020-04-21 12:30:00|1659.3|1653.3|1658.3|1652.3|1660.5|1654.5|1658|1652|11
1587472500000|2020-04-21 12:35:00|1658.5|1652.5|1659|1653|1661.3|1655.3|1658.5|1652.5|19
1587472800000|2020-04-21 12:40:00|1658.8|1652.8|1658.5|1652.5|1658.8|1652.8|1658|1652|5
1587473100000|2020-04-21 12:45:00|1657.5|1651.5|1652.3|1646.3|1657.5|1651.5|1651.8|1645.8|20
1587473400000|2020-04-21 12:50:00|1652|1646|1652.5|1646.5|1652.5|1646.5|1650.5|1644.5|14
1587473700000|2020-04-21 12:55:00|1652.8|1646.8|1657|1651|1657|1651|1652.3|1646.3|32
1587474000000|2020-04-21 13:00:00|1656.5|1650.5|1650.3|1644.3|1656.5|1650.5|1650|1644|19
1587474300000|2020-04-21 13:05:00|1650.5|1644.5|1651|1645|1652|1646|1650.5|1644.5|10
1587474600000|2020-04-21 13:10:00|1651.3|1645.3|1652.5|1646.5|1652.5|1646.5|1650|1644|14
1587474900000|2020-04-21 13:15:00|1653|1647|1651|1645|1653.3|1647.3|1650.8|1644.8|11
1587475200000|2020-04-21 13:20:00|1651.3|1645.3|1651.8|1645.8|1652.3|1646.3|1649.8|1643.8|14
1587475500000|2020-04-21 13:25:00|1652|1646|1655.5|1649.5|1655.8|1649.8|1652|1646|14
1587475800000|2020-04-21 13:30:00|1655.3|1649.3|1648.3|1642.3|1655.3|1649.3|1648.3|1642.3|24
1587476100000|2020-04-21 13:35:00|1648.8|1642.8|1651.3|1645.3|1651.3|1645.3|1648.3|1642.3|13
1587476400000|2020-04-21 13:40:00|1651.8|1645.8|1651.8|1645.8|1652.8|1646.8|1651.8|1645.8|6
1587476700000|2020-04-21 13:45:00|1651.5|1645.5|1652.5|1646.5|1652.5|1646.5|1651.5|1645.5|6
1587477000000|2020-04-21 13:50:00|1652.3|1646.3|1656.5|1650.5|1657.3|1651.3|1652|1646|20
1587477300000|2020-04-21 13:55:00|1656.3|1650.3|1657.8|1651.8|1658.5|1652.5|1655.5|1649.5|16
1587477600000|2020-04-21 14:00:00|1658|1652|1660.5|1654.5|1661|1655|1657|1651|29
1587477900000|2020-04-21 14:05:00|1660.8|1654.8|1667.3|1661.3|1667.5|1661.5|1660.8|1654.8|20
1587478200000|2020-04-21 14:10:00|1666.8|1660.8|1666.3|1660.3|1666.8|1660.8|1666.3|1660.3|3
1587479400000|2020-04-21 14:30:00|1672.5|1666.5|1669.8|1663.8|1672.8|1666.8|1669.8|1663.8|9
1587479700000|2020-04-21 14:35:00|1670.3|1664.3|1661.5|1655.5|1670.3|1664.3|1661|1655|17
1587480000000|2020-04-21 14:40:00|1662|1656|1663.8|1657.8|1663.8|1657.8|1662|1656|7
1587480300000|2020-04-21 14:45:00|1663.5|1657.5|1660.3|1654.3|1663.8|1657.8|1660.3|1654.3|18
1587480600000|2020-04-21 14:50:00|1658.8|1652.8|1663.3|1657.3|1664.5|1658.5|1657.8|1651.8|24
1587480900000|2020-04-21 14:55:00|1663|1657|1666.8|1660.8|1666.8|1660.8|1661.3|1655.3|20
1587481200000|2020-04-21 15:00:00|1666.5|1660.5|1665.8|1659.8|1668.5|1662.5|1665.8|1659.8|10
1587481500000|2020-04-21 15:05:00|1664.5|1658.5|1665.3|1659.3|1665.3|1659.3|1661.5|1655.5|18
1587481800000|2020-04-21 15:10:00|1664.8|1658.8|1664.5|1658.5|1667.5|1661.5|1664.3|1658.3|18
1587482100000|2020-04-21 15:15:00|1663.8|1657.8|1667|1661|1671.8|1665.8|1663.8|1657.8|88
1587482400000|2020-04-21 15:20:00|1667.3|1661.3|1663.8|1657.8|1668|1662|1663.8|1657.8|23
1587482700000|2020-04-21 15:25:00|1665|1659|1667.5|1661.5|1669.3|1663.3|1665|1659|14
1587483000000|2020-04-21 15:30:00|1667.8|1661.8|1669.8|1663.8|1671|1665|1667.8|1661.8|14
1587483300000|2020-04-21 15:35:00|1669.5|1663.5|1670|1664|1670|1664|1669.5|1663.5|3
1587483600000|2020-04-21 15:40:00|1670.5|1664.5|1667|1661|1672|1666|1666.8|1660.8|26
1587483900000|2020-04-21 15:45:00|1666.8|1660.8|1667.8|1661.8|1667.8|1661.8|1666.8|1660.8|7
1587484200000|2020-04-21 15:50:00|1668|1662|1668|1662|1668|1662|1668|1662|1
1587484500000|2020-04-21 15:55:00|1668.3|1662.3|1665.5|1659.5|1668.5|1662.5|1665.5|1659.5|5
1587484800000|2020-04-21 16:00:00|1665.8|1659.8|1666.8|1660.8|1666.8|1660.8|1665.8|1659.8|4
1587485100000|2020-04-21 16:05:00|1666.5|1660.5|1666.5|1660.5|1666.5|1660.5|1666.5|1660.5|1
1587485400000|2020-04-21 16:10:00|1666.8|1660.8|1668|1662|1668|1662|1666.8|1660.8|4
1587485700000|2020-04-21 16:15:00|1667.8|1661.8|1666|1660|1668|1662|1665.8|1659.8|8
1587486000000|2020-04-21 16:20:00|1665.8|1659.8|1667.8|1661.8|1668|1662|1665.8|1659.8|5
1587486300000|2020-04-21 16:25:00|1668.3|1662.3|1668.3|1662.3|1668.3|1662.3|1668.3|1662.3|1
1587486600000|2020-04-21 16:30:00|1668|1662|1667.5|1661.5|1668.3|1662.3|1667.5|1661.5|7
1587486900000|2020-04-21 16:35:00|1667.3|1661.3|1668|1662|1668|1662|1666.5|1660.5|10
1587487200000|2020-04-21 16:40:00|1668.3|1662.3|1668.8|1662.8|1668.8|1662.8|1668.3|1662.3|2
1587487500000|2020-04-21 16:45:00|1668.5|1662.5|1668.5|1662.5|1668.8|1662.8|1667.8|1661.8|5
1587487800000|2020-04-21 16:50:00|1667.8|1661.8|1667|1661|1667.8|1661.8|1667|1661|2
1587488100000|2020-04-21 16:55:00|1667.1|1661.1|1668.1|1662.1|1668.1|1662.1|1667.1|1661.1|9
1587513600000|2020-04-22 00:00:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1
1587513900000|2020-04-22 00:05:00|1665.1|1659.1|1664.6|1658.6|1665.1|1659.1|1664.6|1658.6|3
1587514200000|2020-04-22 00:10:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1
1587516000000|2020-04-22 00:40:00|1664.6|1658.6|1666.4|1660.4|1667.1|1661.1|1664.6|1658.6|15
1587516300000|2020-04-22 00:45:00|1665.9|1659.9|1666.1|1660.1|1666.1|1660.1|1665.9|1659.9|2
1587516600000|2020-04-22 00:50:00|1665.9|1659.9|1664.1|1658.1|1666.1|1660.1|1664.1|1658.1|8
1587516900000|2020-04-22 00:55:00|1663.9|1657.9|1666.9|1660.9|1667.6|1661.6|1663.9|1657.9|15
1587517200000|2020-04-22 01:00:00|1666.6|1660.6|1664.4|1658.4|1667.6|1661.6|1664.4|1658.4|29
1587517500000|2020-04-22 01:05:00|1663.9|1657.9|1664.1|1658.1|1664.4|1658.4|1661.6|1655.6|16
1587517800000|2020-04-22 01:10:00|1664.4|1658.4|1660.9|1654.9|1665.9|1659.9|1660.9|1654.9|10
1587518100000|2020-04-22 01:15:00|1660.6|1654.6|1661.1|1655.1|1661.1|1655.1|1660.6|1654.6|3
1587518700000|2020-04-22 01:25:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|4
1587519000000|2020-04-22 01:30:00|1660.6|1654.6|1662.1|1656.1|1662.6|1656.6|1660.6|1654.6|32
1587519300000|2020-04-22 01:35:00|1661.9|1655.9|1657.9|1651.9|1661.9|1655.9|1657.9|1651.9|18
1587519600000|2020-04-22 01:40:00|1657.4|1651.4|1656.6|1650.6|1657.6|1651.6|1655.6|1649.6|22
1587519900000|2020-04-22 01:45:00|1656.4|1650.4|1656.6|1650.6|1656.9|1650.9|1655.4|1649.4|37
1587520200000|2020-04-22 01:50:00|1656.9|1650.9|1657.1|1651.1|1657.6|1651.6|1655.4|1649.4|67
1587520500000|2020-04-22 01:55:00|1657.4|1651.4|1657.1|1651.1|1657.4|1651.4|1657.1|1651.1|2
1587520800000|2020-04-22 02:00:00|1657.4|1651.4|1658.4|1652.4|1658.4|1652.4|1657.4|1651.4|5
1587521100000|2020-04-22 02:05:00|1658.6|1652.6|1660.9|1654.9|1661.1|1655.1|1658.6|1652.6|14
1587521400000|2020-04-22 02:10:00|1661.1|1655.1|1660.1|1654.1|1661.9|1655.9|1659.6|1653.6|21
1587521700000|2020-04-22 02:15:00|1660.4|1654.4|1660.6|1654.6|1661.1|1655.1|1660.4|1654.4|4
1587522600000|2020-04-22 02:30:00|1660.9|1654.9|1658.6|1652.6|1660.9|1654.9|1658.6|1652.6|4
1587522900000|2020-04-22 02:35:00|1658.1|1652.1|1655.4|1649.4|1658.1|1652.1|1654.6|1648.6|10
1587523200000|2020-04-22 02:40:00|1656.1|1650.1|1655.4|1649.4|1656.4|1650.4|1653.6|1647.6|19
1587523500000|2020-04-22 02:45:00|1655.9|1649.9|1658.6|1652.6|1658.6|1652.6|1655.9|1649.9|9
1587523800000|2020-04-22 02:50:00|1657.6|1651.6|1656.4|1650.4|1657.6|1651.6|1655.6|1649.6|14
1587524100000|2020-04-22 02:55:00|1655.9|1649.9|1656.9|1650.9|1656.9|1650.9|1655.4|1649.4|12
1587524400000|2020-04-22 03:00:00|1656.6|1650.6|1656.1|1650.1|1656.6|1650.6|1655.9|1649.9|5
1587524700000|2020-04-22 03:05:00|1655.9|1649.9|1655.9|1649.9|1656.9|1650.9|1655.9|1649.9|4
1587525000000|2020-04-22 03:10:00|1655.6|1649.6|1657.4|1651.4|1657.4|1651.4|1655.6|1649.6|6
1587525300000|2020-04-22 03:15:00|1656.4|1650.4|1657.4|1651.4|1657.4|1651.4|1656.4|1650.4|2
1587525600000|2020-04-22 03:20:00|1657.1|1651.1|1657.4|1651.4|1657.4|1651.4|1656.6|1650.6|4
1587526200000|2020-04-22 03:30:00|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1
1587526500000|2020-04-22 03:35:00|1657.4|1651.4|1656.9|1650.9|1657.4|1651.4|1656.6|1650.6|3
1587527100000|2020-04-22 03:45:00|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1
1587529800000|2020-04-22 04:30:00|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1657.1|1651.1|1
1587530100000|2020-04-22 04:35:00|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1656.6|1650.6|1
1587530400000|2020-04-22 04:40:00|1656.4|1650.4|1655.9|1649.9|1656.4|1650.4|1655.9|1649.9|3
1587530700000|2020-04-22 04:45:00|1656.1|1650.1|1656.1|1650.1|1656.1|1650.1|1656.1|1650.1|1
1587531000000|2020-04-22 04:50:00|1654.9|1648.9|1654.1|1648.1|1654.9|1648.9|1653.9|1647.9|4
1587531300000|2020-04-22 04:55:00|1654.4|1648.4|1653.9|1647.9|1654.6|1648.6|1653.6|1647.6|6
1587531600000|2020-04-22 05:00:00|1653.4|1647.4|1654.1|1648.1|1654.1|1648.1|1653.4|1647.4|2
1587531900000|2020-04-22 05:05:00|1654.6|1648.6|1655.1|1649.1|1655.1|1649.1|1654.6|1648.6|2
1587533400000|2020-04-22 05:30:00|1655.4|1649.4|1654.6|1648.6|1656.9|1650.9|1654.6|1648.6|34
1587533700000|2020-04-22 05:35:00|1654.9|1648.9|1654.6|1648.6|1655.1|1649.1|1653.6|1647.6|22
1587534000000|2020-04-22 05:40:00|1654.9|1648.9|1655.6|1649.6|1656.4|1650.4|1654.1|1648.1|19
1587534300000|2020-04-22 05:45:00|1655.4|1649.4|1659.1|1653.1|1659.1|1653.1|1655.4|1649.4|15
1587534600000|2020-04-22 05:50:00|1659.4|1653.4|1659.6|1653.6|1660.9|1654.9|1659.4|1653.4|8
1587534900000|2020-04-22 05:55:00|1659.4|1653.4|1659.1|1653.1|1659.6|1653.6|1659.1|1653.1|3
1587535200000|2020-04-22 06:00:00|1658.9|1652.9|1656.9|1650.9|1659.1|1653.1|1656.9|1650.9|22
1587535500000|2020-04-22 06:05:00|1657.4|1651.4|1658.4|1652.4|1658.4|1652.4|1657.4|1651.4|8
1587535800000|2020-04-22 06:10:00|1658.6|1652.6|1659.4|1653.4|1659.4|1653.4|1658.1|1652.1|7
1587536100000|2020-04-22 06:15:00|1659.6|1653.6|1661.4|1655.4|1662.1|1656.1|1659.4|1653.4|14
1587536400000|2020-04-22 06:20:00|1661.9|1655.9|1663.9|1657.9|1665.4|1659.4|1661.4|1655.4|48
1587536700000|2020-04-22 06:25:00|1664.1|1658.1|1663.6|1657.6|1665.1|1659.1|1663.6|1657.6|6
1587537000000|2020-04-22 06:30:00|1663.4|1657.4|1664.6|1658.6|1664.6|1658.6|1663.4|1657.4|6
1587537300000|2020-04-22 06:35:00|1664.4|1658.4|1663.6|1657.6|1664.4|1658.4|1663.6|1657.6|8
1587537600000|2020-04-22 06:40:00|1663.9|1657.9|1666.1|1660.1|1666.1|1660.1|1663.9|1657.9|10
1587537900000|2020-04-22 06:45:00|1666.4|1660.4|1666.6|1660.6|1667.1|1661.1|1664.6|1658.6|25
1587538200000|2020-04-22 06:50:00|1666.4|1660.4|1663.6|1657.6|1667.1|1661.1|1663.1|1657.1|23
1587538500000|2020-04-22 06:55:00|1663.8|1657.8|1663|1657|1664|1658|1662.8|1656.8|14
1587538800000|2020-04-22 07:00:00|1662.8|1656.8|1658.8|1652.8|1663.3|1657.3|1658.8|1652.8|27
1587539100000|2020-04-22 07:05:00|1658.5|1652.5|1659.8|1653.8|1660.8|1654.8|1658.5|1652.5|12
1587539400000|2020-04-22 07:10:00|1660|1654|1661|1655|1661.3|1655.3|1660|1654|6
1587539700000|2020-04-22 07:15:00|1660.8|1654.8|1660.3|1654.3|1660.8|1654.8|1659.8|1653.8|6
1587540000000|2020-04-22 07:20:00|1660.5|1654.5|1662.3|1656.3|1662.5|1656.5|1660.5|1654.5|8
1587540300000|2020-04-22 07:25:00|1662|1656|1663|1657|1664|1658|1662|1656|12
1587540600000|2020-04-22 07:30:00|1663.5|1657.5|1662|1656|1663.5|1657.5|1662|1656|6
1587540900000|2020-04-22 07:35:00|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1
1587541200000|2020-04-22 07:40:00|1662.5|1656.5|1663|1657|1663|1657|1662.5|1656.5|2
1587541500000|2020-04-22 07:45:00|1662.8|1656.8|1664.8|1658.8|1664.8|1658.8|1662.5|1656.5|11
1587541800000|2020-04-22 07:50:00|1665|1659|1666.8|1660.8|1666.8|1660.8|1664.8|1658.8|9
1587542100000|2020-04-22 07:55:00|1667|1661|1666.5|1660.5|1667.8|1661.8|1666.5|1660.5|8
1587542400000|2020-04-22 08:00:00|1665.8|1659.8|1666.5|1660.5|1667.3|1661.3|1663.3|1657.3|50
1587542700000|2020-04-22 08:05:00|1667.5|1661.5|1667.5|1661.5|1668.8|1662.8|1667.3|1661.3|8
1587543000000|2020-04-22 08:10:00|1667.3|1661.3|1660.3|1654.3|1667.3|1661.3|1660.3|1654.3|29
1587543300000|2020-04-22 08:15:00|1660|1654|1659.8|1653.8|1660.8|1654.8|1659.3|1653.3|14
1587543600000|2020-04-22 08:20:00|1659.5|1653.5|1659|1653|1659.5|1653.5|1658.8|1652.8|5
1587543900000|2020-04-22 08:25:00|1658.5|1652.5|1657.3|1651.3|1659.3|1653.3|1657.3|1651.3|13
1587544200000|2020-04-22 08:30:00|1657.5|1651.5|1657.3|1651.3|1658|1652|1657.3|1651.3|5
1587544500000|2020-04-22 08:35:00|1657.8|1651.8|1657|1651|1658.8|1652.8|1656.3|1650.3|15
1587544800000|2020-04-22 08:40:00|1656.8|1650.8|1656.8|1650.8|1657|1651|1655.8|1649.8|8
1587545100000|2020-04-22 08:45:00|1657|1651|1658|1652|1658|1652|1656.8|1650.8|8
1587545400000|2020-04-22 08:50:00|1658.3|1652.3|1660.8|1654.8|1660.8|1654.8|1658.3|1652.3|7
1587545700000|2020-04-22 08:55:00|1659.8|1653.8|1660.3|1654.3|1660.3|1654.3|1659.3|1653.3|5
1587546000000|2020-04-22 09:00:00|1661|1655|1661.5|1655.5|1661.5|1655.5|1661|1655|2
1587546300000|2020-04-22 09:05:00|1661.8|1655.8|1663.5|1657.5|1664.3|1658.3|1661.8|1655.8|12
1587546600000|2020-04-22 09:10:00|1663.8|1657.8|1666|1660|1666.8|1660.8|1663.3|1657.3|19
1587546900000|2020-04-22 09:15:00|1665.5|1659.5|1665.8|1659.8|1668.5|1662.5|1665.3|1659.3|20
1587547200000|2020-04-22 09:20:00|1666|1660|1664.3|1658.3|1666.5|1660.5|1663.8|1657.8|21
1587547500000|2020-04-22 09:25:00|1664.5|1658.5|1664|1658|1664.5|1658.5|1664|1658|4
1587547800000|2020-04-22 09:30:00|1663.8|1657.8|1663|1657|1663.8|1657.8|1662.8|1656.8|5
1587548100000|2020-04-22 09:35:00|1662.8|1656.8|1661.8|1655.8|1662.8|1656.8|1661.5|1655.5|12
1587548400000|2020-04-22 09:40:00|1662.3|1656.3|1661.8|1655.8|1662.3|1656.3|1661.8|1655.8|3
1587548700000|2020-04-22 09:45:00|1662|1656|1662.5|1656.5|1662.5|1656.5|1662|1656|2
1587549000000|2020-04-22 09:50:00|1662.3|1656.3|1663|1657|1663|1657|1661.8|1655.8|8
1587549300000|2020-04-22 09:55:00|1662.5|1656.5|1663.8|1657.8|1663.8|1657.8|1662|1656|9
1587549600000|2020-04-22 10:00:00|1663.5|1657.5|1664.5|1658.5|1664.5|1658.5|1663.5|1657.5|4
1587549900000|2020-04-22 10:05:00|1664.3|1658.3|1663.8|1657.8|1664.5|1658.5|1663.8|1657.8|4
1587550200000|2020-04-22 10:10:00|1664|1658|1664.3|1658.3|1664.3|1658.3|1664|1658|2
1587550800000|2020-04-22 10:20:00|1664.8|1658.8|1664.3|1658.3|1665.8|1659.8|1664.3|1658.3|7
1587551100000|2020-04-22 10:25:00|1664|1658|1663.8|1657.8|1664|1658|1663.8|1657.8|2
1587551400000|2020-04-22 10:30:00|1664|1658|1664|1658|1664|1658|1664|1658|1
1587551700000|2020-04-22 10:35:00|1663.5|1657.5|1662.8|1656.8|1663.5|1657.5|1662.8|1656.8|3
1587552000000|2020-04-22 10:40:00|1662.5|1656.5|1661.3|1655.3|1662.5|1656.5|1661.3|1655.3|5
1587552300000|2020-04-22 10:45:00|1661|1655|1660.8|1654.8|1661|1655|1660.8|1654.8|2
1587552600000|2020-04-22 10:50:00|1661|1655|1660.8|1654.8|1661|1655|1660.8|1654.8|2
1587552900000|2020-04-22 10:55:00|1661|1655|1661.8|1655.8|1661.8|1655.8|1661|1655|5
1587553200000|2020-04-22 11:00:00|1662.3|1656.3|1663|1657|1663|1657|1661.8|1655.8|9
1587553500000|2020-04-22 11:05:00|1662.8|1656.8|1663.5|1657.5|1663.8|1657.8|1662.8|1656.8|5
1587553800000|2020-04-22 11:10:00|1663.8|1657.8|1663.8|1657.8|1663.8|1657.8|1663.8|1657.8|1
1587554100000|2020-04-22 11:15:00|1664|1658|1662.5|1656.5|1664|1658|1662.5|1656.5|4
1587554700000|2020-04-22 11:25:00|1662|1656|1662.5|1656.5|1662.5|1656.5|1662|1656|3
1587555000000|2020-04-22 11:30:00|1662.3|1656.3|1662.5|1656.5|1662.5|1656.5|1662.3|1656.3|4
1587555300000|2020-04-22 11:35:00|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1662.3|1656.3|1
1587555600000|2020-04-22 11:40:00|1663.3|1657.3|1666|1660|1666.3|1660.3|1663.3|1657.3|18
1587555900000|2020-04-22 11:45:00|1666.3|1660.3|1664.8|1658.8|1667.8|1661.8|1664.3|1658.3|63
1587556200000|2020-04-22 11:50:00|1664.5|1658.5|1664.5|1658.5|1664.8|1658.8|1664|1658|13
1587556500000|2020-04-22 11:55:00|1664.8|1658.8|1666.5|1660.5|1666.5|1660.5|1664.8|1658.8|8
1587556800000|2020-04-22 12:00:00|1666.8|1660.8|1672.8|1666.8|1672.8|1666.8|1666.8|1660.8|27
1587557100000|2020-04-22 12:05:00|1672.5|1666.5|1672.5|1666.5|1674.8|1668.8|1671.3|1665.3|26
1587557400000|2020-04-22 12:10:00|1672.8|1666.8|1674.3|1668.3|1674.8|1668.8|1672.8|1666.8|14
1587557700000|2020-04-22 12:15:00|1673.5|1667.5|1673.3|1667.3|1673.8|1667.8|1672|1666|13
1587558000000|2020-04-22 12:20:00|1673.5|1667.5|1673.5|1667.5|1675.3|1669.3|1673|1667|30
1587558600000|2020-04-22 12:30:00|1673.3|1667.3|1670|1664|1675.3|1669.3|1669.5|1663.5|41
1587558900000|2020-04-22 12:35:00|1669.8|1663.8|1667.3|1661.3|1669.8|1663.8|1666.8|1660.8|19
1587559200000|2020-04-22 12:40:00|1667|1661|1668.3|1662.3|1668.8|1662.8|1667|1661|7
1587559500000|2020-04-22 12:45:00|1668|1662|1668.3|1662.3|1668.3|1662.3|1667.5|1661.5|5
1587559800000|2020-04-22 12:50:00|1668.5|1662.5|1669.8|1663.8|1669.8|1663.8|1668.3|1662.3|6
1587560100000|2020-04-22 12:55:00|1669.5|1663.5|1668.3|1662.3|1669.5|1663.5|1668.3|1662.3|7
1587560400000|2020-04-22 13:00:00|1668|1662|1667|1661|1668|1662|1667|1661|3
1587560700000|2020-04-22 13:05:00|1666.8|1660.8|1667|1661|1667|1661|1666.8|1660.8|2
1587561000000|2020-04-22 13:10:00|1666.5|1660.5|1665|1659|1666.5|1660.5|1664.8|1658.8|6
1587561300000|2020-04-22 13:15:00|1664.5|1658.5|1664.8|1658.8|1664.8|1658.8|1664.5|1658.5|4
1587561900000|2020-04-22 13:25:00|1665|1659|1664.5|1658.5|1665|1659|1664.5|1658.5|6
1587562200000|2020-04-22 13:30:00|1664.8|1658.8|1667.5|1661.5|1668.5|1662.5|1664.8|1658.8|14
1587562500000|2020-04-22 13:35:00|1668|1662|1668|1662|1669.8|1663.8|1667.5|1661.5|11
1587562800000|2020-04-22 13:40:00|1667.8|1661.8|1667.5|1661.5|1667.8|1661.8|1667.3|1661.3|6
1587563100000|2020-04-22 13:45:00|1667.3|1661.3|1667|1661|1667.3|1661.3|1666.5|1660.5|11
1587563400000|2020-04-22 13:50:00|1666.8|1660.8|1665.3|1659.3|1666.8|1660.8|1665.3|1659.3|6
1587563700000|2020-04-22 13:55:00|1665.5|1659.5|1671.8|1665.8|1672.8|1666.8|1665.5|1659.5|11
1587564000000|2020-04-22 14:00:00|1671.5|1665.5|1668.8|1662.8|1671.5|1665.5|1668.8|1662.8|12
1587564300000|2020-04-22 14:05:00|1668.3|1662.3|1668.5|1662.5|1668.5|1662.5|1668.3|1662.3|2
1587564600000|2020-04-22 14:10:00|1668.3|1662.3|1668.5|1662.5|1668.5|1662.5|1668.3|1662.3|2
1587564900000|2020-04-22 14:15:00|1668.3|1662.3|1668.8|1662.8|1669.5|1663.5|1668.3|1662.3|7
1587565200000|2020-04-22 14:20:00|1668.5|1662.5|1670.8|1664.8|1671.3|1665.3|1668.5|1662.5|9
1587565500000|2020-04-22 14:25:00|1671|1665|1671|1665|1671.8|1665.8|1671|1665|5
1587565800000|2020-04-22 14:30:00|1671.8|1665.8|1672|1666|1672.3|1666.3|1671|1665|9
1587566100000|2020-04-22 14:35:00|1672.3|1666.3|1673.5|1667.5|1673.5|1667.5|1672.3|1666.3|4
1587566400000|2020-04-22 14:40:00|1673.8|1667.8|1676.3|1670.3|1676.8|1670.8|1673.8|1667.8|14
1587566700000|2020-04-22 14:45:00|1676.5|1670.5|1676.5|1670.5|1677.3|1671.3|1676.3|1670.3|19
1587567000000|2020-04-22 14:50:00|1676.3|1670.3|1677.8|1671.8|1678|1672|1676.3|1670.3|22
1587567300000|2020-04-22 14:55:00|1677.5|1671.5|1676.8|1670.8|1678|1672|1675.5|1669.5|40
1587567600000|2020-04-22 15:00:00|1677|1671|1673|1667|1677|1671|1673|1667|46
1587567900000|2020-04-22 15:05:00|1672.8|1666.8|1672.8|1666.8|1673.5|1667.5|1670.5|1664.5|67
1587568200000|2020-04-22 15:10:00|1672.5|1666.5|1671|1665|1672.8|1666.8|1669.8|1663.8|43
1587568500000|2020-04-22 15:15:00|1670.8|1664.8|1670.8|1664.8|1671.5|1665.5|1669.8|1663.8|57
1587568800000|2020-04-22 15:20:00|1671|1665|1670.3|1664.3|1671|1665|1669.5|1663.5|9
1587569100000|2020-04-22 15:25:00|1670|1664|1670.3|1664.3|1670.3|1664.3|1669.8|1663.8|4
1587569400000|2020-04-22 15:30:00|1669.5|1663.5|1672.8|1666.8|1673|1667|1669.5|1663.5|10
1587569700000|2020-04-22 15:35:00|1672.5|1666.5|1671.8|1665.8|1672.5|1666.5|1670.8|1664.8|8
1587570000000|2020-04-22 15:40:00|1672|1666|1672.8|1666.8|1672.8|1666.8|1672|1666|2
1587570300000|2020-04-22 15:45:00|1673|1667|1673.3|1667.3|1673.5|1667.5|1671.5|1665.5|7
1587570600000|2020-04-22 15:50:00|1673.5|1667.5|1673.3|1667.3|1673.5|1667.5|1673.3|1667.3|2
1587570900000|2020-04-22 15:55:00|1673|1667|1673|1667|1673|1667|1673|1667|1
1587572400000|2020-04-22 16:20:00|1674|1668|1673|1667|1676.8|1670.8|1673|1667|11
1587573000000|2020-04-22 16:30:00|1673.3|1667.3|1673|1667|1673.5|1667.5|1672.8|1666.8|5
1587573300000|2020-04-22 16:35:00|1672.5|1666.5|1671.8|1665.8|1672.5|1666.5|1670.3|1664.3|9
1587573600000|2020-04-22 16:40:00|1671.5|1665.5|1670.3|1664.3|1671.5|1665.5|1670.3|1664.3|9
1587573900000|2020-04-22 16:45:00|1670|1664|1668|1662|1670|1664|1668|1662|7
1587574200000|2020-04-22 16:50:00|1667.8|1661.8|1667.5|1661.5|1668.3|1662.3|1666|1660|10
1587574500000|2020-04-22 16:55:00|1667.8|1661.8|1668.6|1662.6|1668.6|1662.6|1667.1|1661.1|13
1587600000000|2020-04-23 00:00:00|1665.9|1659.9|1665.6|1659.6|1665.9|1659.9|1665.6|1659.6|2
1587600600000|2020-04-23 00:10:00|1665.4|1659.4|1667.1|1661.1|1667.4|1661.4|1665.4|1659.4|25
1587600900000|2020-04-23 00:15:00|1667.4|1661.4|1669.1|1663.1|1669.1|1663.1|1667.4|1661.4|9
1587601200000|2020-04-23 00:20:00|1668.1|1662.1|1665.4|1659.4|1668.1|1662.1|1665.4|1659.4|7
1587601500000|2020-04-23 00:25:00|1665.1|1659.1|1664.9|1658.9|1665.1|1659.1|1664.9|1658.9|2
1587601800000|2020-04-23 00:30:00|1664.6|1658.6|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|3
1587602100000|2020-04-23 00:35:00|1665.4|1659.4|1664.9|1658.9|1665.4|1659.4|1664.9|1658.9|3
1587602400000|2020-04-23 00:40:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1665.1|1659.1|4
1587602700000|2020-04-23 00:45:00|1665.6|1659.6|1667.4|1661.4|1667.9|1661.9|1665.6|1659.6|18
1587603000000|2020-04-23 00:50:00|1667.9|1661.9|1666.1|1660.1|1668.9|1662.9|1666.1|1660.1|15
1587603300000|2020-04-23 00:55:00|1666.4|1660.4|1668.6|1662.6|1668.6|1662.6|1666.1|1660.1|19
1587603600000|2020-04-23 01:00:00|1667.9|1661.9|1674.1|1668.1|1674.6|1668.6|1667.6|1661.6|69
1587603900000|2020-04-23 01:05:00|1675.1|1669.1|1674.6|1668.6|1675.1|1669.1|1669.9|1663.9|36
1587604200000|2020-04-23 01:10:00|1673.6|1667.6|1674.1|1668.1|1674.4|1668.4|1672.4|1666.4|11
1587604500000|2020-04-23 01:15:00|1674.9|1668.9|1676.1|1670.1|1676.9|1670.9|1674.9|1668.9|75
1587604800000|2020-04-23 01:20:00|1675.1|1669.1|1675.9|1669.9|1676.6|1670.6|1675.1|1669.1|56
1587605100000|2020-04-23 01:25:00|1675.6|1669.6|1675.9|1669.9|1675.9|1669.9|1675.6|1669.6|2
1587605400000|2020-04-23 01:30:00|1676.1|1670.1|1676.9|1670.9|1677.4|1671.4|1675.9|1669.9|15
1587605700000|2020-04-23 01:35:00|1677.1|1671.1|1677.1|1671.1|1677.4|1671.4|1676.1|1670.1|28
1587606000000|2020-04-23 01:40:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1676.1|1670.1|10
1587606300000|2020-04-23 01:45:00|1677.6|1671.6|1677.4|1671.4|1677.6|1671.6|1675.6|1669.6|21
1587606600000|2020-04-23 01:50:00|1677.9|1671.9|1679.9|1673.9|1679.9|1673.9|1677.9|1671.9|14
1587606900000|2020-04-23 01:55:00|1680.1|1674.1|1680.6|1674.6|1680.6|1674.6|1679.9|1673.9|7
1587607200000|2020-04-23 02:00:00|1680.9|1674.9|1679.1|1673.1|1681.1|1675.1|1679.1|1673.1|10
1587607500000|2020-04-23 02:05:00|1679.4|1673.4|1677.9|1671.9|1679.4|1673.4|1677.9|1671.9|10
1587607800000|2020-04-23 02:10:00|1677.6|1671.6|1676.9|1670.9|1677.6|1671.6|1676.1|1670.1|8
1587608100000|2020-04-23 02:15:00|1677.1|1671.1|1674.9|1668.9|1677.1|1671.1|1674.9|1668.9|9
1587608400000|2020-04-23 02:20:00|1675.1|1669.1|1673.6|1667.6|1675.1|1669.1|1673.6|1667.6|5
1587608700000|2020-04-23 02:25:00|1673.4|1667.4|1673.1|1667.1|1673.4|1667.4|1673.1|1667.1|2
1587609000000|2020-04-23 02:30:00|1673.4|1667.4|1670.9|1664.9|1673.9|1667.9|1670.9|1664.9|22
1587609300000|2020-04-23 02:35:00|1671.1|1665.1|1670.4|1664.4|1671.4|1665.4|1670.1|1664.1|16
1587609600000|2020-04-23 02:40:00|1670.1|1664.1|1670.4|1664.4|1671.4|1665.4|1670.1|1664.1|23
1587609900000|2020-04-23 02:45:00|1670.1|1664.1|1667.6|1661.6|1670.9|1664.9|1667.6|1661.6|15
1587610200000|2020-04-23 02:50:00|1667.9|1661.9|1668.6|1662.6|1670.4|1664.4|1667.9|1661.9|23
1587610500000|2020-04-23 02:55:00|1668.9|1662.9|1669.6|1663.6|1670.9|1664.9|1668.9|1662.9|14
1587610800000|2020-04-23 03:00:00|1669.9|1663.9|1671.9|1665.9|1673.1|1667.1|1669.9|1663.9|12
1587611100000|2020-04-23 03:05:00|1671.1|1665.1|1670.6|1664.6|1671.6|1665.6|1669.9|1663.9|16
1587611400000|2020-04-23 03:10:00|1670.4|1664.4|1670.6|1664.6|1671.6|1665.6|1669.9|1663.9|12
1587611700000|2020-04-23 03:15:00|1671.1|1665.1|1674.4|1668.4|1674.4|1668.4|1670.1|1664.1|13
1587612000000|2020-04-23 03:20:00|1673.9|1667.9|1672.4|1666.4|1673.9|1667.9|1672.1|1666.1|12
1587612300000|2020-04-23 03:25:00|1671.9|1665.9|1670.4|1664.4|1671.9|1665.9|1670.1|1664.1|13
1587612600000|2020-04-23 03:30:00|1671.4|1665.4|1671.9|1665.9|1672.1|1666.1|1671.4|1665.4|5
1587613200000|2020-04-23 03:40:00|1672.1|1666.1|1672.4|1666.4|1672.4|1666.4|1672.1|1666.1|2
1587615900000|2020-04-23 04:25:00|1672.6|1666.6|1673.9|1667.9|1674.1|1668.1|1672.6|1666.6|10
1587616500000|2020-04-23 04:35:00|1674.1|1668.1|1674.1|1668.1|1674.1|1668.1|1674.1|1668.1|1
1587618000000|2020-04-23 05:00:00|1674.9|1668.9|1675.9|1669.9|1676.1|1670.1|1674.9|1668.9|3
1587618300000|2020-04-23 05:05:00|1676.6|1670.6|1675.9|1669.9|1676.6|1670.6|1675.9|1669.9|3
1587618600000|2020-04-23 05:10:00|1675.6|1669.6|1675.1|1669.1|1675.6|1669.6|1674.9|1668.9|5
1587618900000|2020-04-23 05:15:00|1674.6|1668.6|1674.4|1668.4|1674.9|1668.9|1674.4|1668.4|4
1587619200000|2020-04-23 05:20:00|1674.1|1668.1|1673.4|1667.4|1674.1|1668.1|1673.4|1667.4|3
1587619500000|2020-04-23 05:25:00|1673.1|1667.1|1672.6|1666.6|1673.4|1667.4|1672.6|1666.6|5
1587619800000|2020-04-23 05:30:00|1672.9|1666.9|1672.4|1666.4|1675.9|1669.9|1672.1|1666.1|30
1587620100000|2020-04-23 05:35:00|1671.6|1665.6|1670.6|1664.6|1671.6|1665.6|1670.6|1664.6|6
1587620400000|2020-04-23 05:40:00|1670.1|1664.1|1671.4|1665.4|1671.6|1665.6|1670.1|1664.1|6
1587621000000|2020-04-23 05:50:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1671.1|1665.1|3
1587621300000|2020-04-23 05:55:00|1670.9|1664.9|1673.1|1667.1|1673.1|1667.1|1670.1|1664.1|26
1587621600000|2020-04-23 06:00:00|1672.9|1666.9|1672.4|1666.4|1672.9|1666.9|1671.9|1665.9|8
1587621900000|2020-04-23 06:05:00|1672.6|1666.6|1676.6|1670.6|1676.6|1670.6|1672.6|1666.6|10
1587622200000|2020-04-23 06:10:00|1676.9|1670.9|1676.4|1670.4|1679.1|1673.1|1676.4|1670.4|18
1587622500000|2020-04-23 06:15:00|1675.1|1669.1|1672.4|1666.4|1675.4|1669.4|1671.6|1665.6|45
1587622800000|2020-04-23 06:20:00|1672.1|1666.1|1668.6|1662.6|1672.1|1666.1|1668.6|1662.6|20
1587623100000|2020-04-23 06:25:00|1668.9|1662.9|1670.9|1664.9|1671.4|1665.4|1667.4|1661.4|36
1587623400000|2020-04-23 06:30:00|1671.1|1665.1|1668.4|1662.4|1671.4|1665.4|1668.1|1662.1|72
1587623700000|2020-04-23 06:35:00|1668.1|1662.1|1668.4|1662.4|1669.4|1663.4|1667.4|1661.4|60
1587624000000|2020-04-23 06:40:00|1668.6|1662.6|1668.1|1662.1|1668.9|1662.9|1667.4|1661.4|20
1587624300000|2020-04-23 06:45:00|1668.4|1662.4|1668.1|1662.1|1669.4|1663.4|1667.4|1661.4|21
1587624600000|2020-04-23 06:50:00|1669.4|1663.4|1670.4|1664.4|1670.9|1664.9|1669.4|1663.4|12
1587624900000|2020-04-23 06:55:00|1670.1|1664.1|1669.8|1663.8|1670.1|1664.1|1668.9|1662.9|12
1587625200000|2020-04-23 07:00:00|1669.5|1663.5|1670.8|1664.8|1671.5|1665.5|1669.3|1663.3|17
1587625500000|2020-04-23 07:05:00|1671.5|1665.5|1670.5|1664.5|1671.5|1665.5|1670.3|1664.3|8
1587625800000|2020-04-23 07:10:00|1670.8|1664.8|1671|1665|1674|1668|1670.8|1664.8|21
1587626100000|2020-04-23 07:15:00|1670.8|1664.8|1668.3|1662.3|1670.8|1664.8|1667.5|1661.5|25
1587626400000|2020-04-23 07:20:00|1668|1662|1670|1664|1670.3|1664.3|1668|1662|14
1587626700000|2020-04-23 07:25:00|1670.3|1664.3|1668.8|1662.8|1670.3|1664.3|1668.3|1662.3|20
1587627000000|2020-04-23 07:30:00|1669|1663|1673|1667|1673|1667|1669|1663|12
1587627300000|2020-04-23 07:35:00|1672.8|1666.8|1672|1666|1672.8|1666.8|1672|1666|6
1587627600000|2020-04-23 07:40:00|1671.8|1665.8|1670|1664|1672.5|1666.5|1670|1664|10
1587627900000|2020-04-23 07:45:00|1669.8|1663.8|1669|1663|1669.8|1663.8|1669|1663|12
1587628200000|2020-04-23 07:50:00|1668.8|1662.8|1669.3|1663.3|1669.8|1663.8|1668.8|1662.8|9
1587628500000|2020-04-23 07:55:00|1669|1663|1667.5|1661.5|1669|1663|1666.8|1660.8|17
1587628800000|2020-04-23 08:00:00|1666.1|1660.1|1658.8|1652.8|1666.5|1660.5|1658.8|1652.8|33
1587629100000|2020-04-23 08:05:00|1659|1653|1660.3|1654.3|1660.5|1654.5|1659|1653|10
1587629400000|2020-04-23 08:10:00|1660|1654|1658.8|1652.8|1660.3|1654.3|1658.8|1652.8|7
1587629700000|2020-04-23 08:15:00|1659.3|1653.3|1659|1653|1660.3|1654.3|1659|1653|9
1587630000000|2020-04-23 08:20:00|1658.8|1652.8|1659|1653|1659|1653|1658.8|1652.8|2
1587630300000|2020-04-23 08:25:00|1658.8|1652.8|1659.3|1653.3|1659.3|1653.3|1658.3|1652.3|9
1587630600000|2020-04-23 08:30:00|1659|1653|1662.3|1656.3|1663|1657|1658.5|1652.5|24
1587630900000|2020-04-23 08:35:00|1662|1656|1662.8|1656.8|1663.3|1657.3|1661.8|1655.8|6
1587631200000|2020-04-23 08:40:00|1662.3|1656.3|1662|1656|1665|1659|1661|1655|22
1587631500000|2020-04-23 08:45:00|1662.3|1656.3|1660.3|1654.3|1662.5|1656.5|1660.3|1654.3|9
1587631800000|2020-04-23 08:50:00|1660|1654|1660.5|1654.5|1660.5|1654.5|1659.3|1653.3|5
1587632100000|2020-04-23 08:55:00|1660.3|1654.3|1662|1656|1662.3|1656.3|1660.3|1654.3|6
1587632400000|2020-04-23 09:00:00|1661.8|1655.8|1660|1654|1661.8|1655.8|1660|1654|4
1587632700000|2020-04-23 09:05:00|1659.8|1653.8|1659.8|1653.8|1659.8|1653.8|1658.8|1652.8|9
1587633000000|2020-04-23 09:10:00|1659.5|1653.5|1659.3|1653.3|1659.5|1653.5|1658.8|1652.8|6
1587633300000|2020-04-23 09:15:00|1659.5|1653.5|1659.3|1653.3|1660.3|1654.3|1659.3|1653.3|10
1587633600000|2020-04-23 09:20:00|1659|1653|1659|1653|1659|1653|1658.8|1652.8|3
1587633900000|2020-04-23 09:25:00|1658.8|1652.8|1658.8|1652.8|1658.8|1652.8|1658.8|1652.8|1
1587634200000|2020-04-23 09:30:00|1659.3|1653.3|1658.8|1652.8|1659.8|1653.8|1658.8|1652.8|6
1587634500000|2020-04-23 09:35:00|1658.5|1652.5|1655.3|1649.3|1658.5|1652.5|1655.3|1649.3|7
1587634800000|2020-04-23 09:40:00|1655|1649|1654.3|1648.3|1655|1649|1654|1648|10
1587635100000|2020-04-23 09:45:00|1654.5|1648.5|1654.8|1648.8|1655|1649|1654.5|1648.5|7
1587635400000|2020-04-23 09:50:00|1655.5|1649.5|1655|1649|1656|1650|1655|1649|3
1587635700000|2020-04-23 09:55:00|1654.8|1648.8|1652.8|1646.8|1654.8|1648.8|1652.3|1646.3|20
1587636000000|2020-04-23 10:00:00|1653|1647|1654.8|1648.8|1654.8|1648.8|1652.8|1646.8|9
1587636300000|2020-04-23 10:05:00|1654.5|1648.5|1656.8|1650.8|1657.5|1651.5|1654.5|1648.5|16
1587636600000|2020-04-23 10:10:00|1656.5|1650.5|1654.8|1648.8|1656.5|1650.5|1654.8|1648.8|6
1587636900000|2020-04-23 10:15:00|1654.5|1648.5|1654.3|1648.3|1654.5|1648.5|1653.3|1647.3|6
1587637200000|2020-04-23 10:20:00|1653.8|1647.8|1652.3|1646.3|1653.8|1647.8|1652.3|1646.3|8
1587637500000|2020-04-23 10:25:00|1652.5|1646.5|1653|1647|1653.5|1647.5|1652.5|1646.5|7
1587637800000|2020-04-23 10:30:00|1653.5|1647.5|1653.5|1647.5|1654|1648|1653.3|1647.3|13
1587638100000|2020-04-23 10:35:00|1653.3|1647.3|1654|1648|1654|1648|1653.3|1647.3|4
1587638400000|2020-04-23 10:40:00|1653.8|1647.8|1655.5|1649.5|1655.5|1649.5|1653.8|1647.8|6
1587638700000|2020-04-23 10:45:00|1655.3|1649.3|1655.8|1649.8|1656|1650|1655|1649|11
1587639000000|2020-04-23 10:50:00|1656.5|1650.5|1657.3|1651.3|1657.3|1651.3|1655.8|1649.8|11
1587639300000|2020-04-23 10:55:00|1656.8|1650.8|1656.5|1650.5|1656.8|1650.8|1656.3|1650.3|4
1587639600000|2020-04-23 11:00:00|1656.8|1650.8|1655|1649|1657|1651|1655|1649|14
1587640200000|2020-04-23 11:10:00|1655.3|1649.3|1654.8|1648.8|1655.3|1649.3|1654.8|1648.8|5
1587640500000|2020-04-23 11:15:00|1654.5|1648.5|1654.3|1648.3|1655|1649|1654|1648|9
1587640800000|2020-04-23 11:20:00|1654|1648|1653.5|1647.5|1654|1648|1653.3|1647.3|7
1587641100000|2020-04-23 11:25:00|1653.8|1647.8|1656.3|1650.3|1656.3|1650.3|1653.8|1647.8|13
1587641400000|2020-04-23 11:30:00|1656.8|1650.8|1656.9|1650.9|1658.9|1652.9|1656|1650|26
1587641700000|2020-04-23 11:35:00|1657|1651|1661.5|1655.5|1662.8|1656.8|1656.8|1650.8|32
1587642000000|2020-04-23 11:40:00|1661.4|1655.4|1660.3|1654.3|1661.4|1655.4|1659.1|1653.1|15
1587642300000|2020-04-23 11:45:00|1660.4|1654.4|1658.6|1652.6|1660.9|1654.9|1657.8|1651.8|75
1587642600000|2020-04-23 11:50:00|1657.9|1651.9|1654|1648|1657.9|1651.9|1653.3|1647.3|31
1587642900000|2020-04-23 11:55:00|1654.1|1648.1|1653|1647|1654.1|1648.1|1652.5|1646.5|12
1587643200000|2020-04-23 12:00:00|1652.5|1646.5|1651.1|1645.1|1652.5|1646.5|1650.6|1644.6|16
1587643500000|2020-04-23 12:05:00|1650.9|1644.9|1648.5|1642.5|1651|1645|1648.5|1642.5|26
1587643800000|2020-04-23 12:10:00|1648.4|1642.4|1651.3|1645.3|1651.3|1645.3|1648.4|1642.4|15
1587644100000|2020-04-23 12:15:00|1651.1|1645.1|1651.5|1645.5|1653|1647|1650.3|1644.3|16
1587644400000|2020-04-23 12:20:00|1651.3|1645.3|1650.4|1644.4|1651.3|1645.3|1650.4|1644.4|8
1587644700000|2020-04-23 12:25:00|1650.3|1644.3|1649|1643|1650.3|1644.3|1648.9|1642.9|8
1587645000000|2020-04-23 12:30:00|1649.1|1643.1|1649.8|1643.8|1650.4|1644.4|1648.8|1642.8|20
1587645300000|2020-04-23 12:35:00|1649.5|1643.5|1649.3|1643.3|1650|1644|1649|1643|9
1587645600000|2020-04-23 12:40:00|1649|1643|1649.5|1643.5|1650.3|1644.3|1649|1643|9
1587645900000|2020-04-23 12:45:00|1649.8|1643.8|1651|1645|1651|1645|1649.8|1643.8|2
1587646200000|2020-04-23 12:50:00|1650.8|1644.8|1649.9|1643.9|1650.8|1644.8|1649.3|1643.3|20
1587646500000|2020-04-23 12:55:00|1649.6|1643.6|1650.3|1644.3|1650.3|1644.3|1649.4|1643.4|6
1587646800000|2020-04-23 13:00:00|1649.9|1643.9|1650.4|1644.4|1651.4|1645.4|1649.9|1643.9|9
1587647100000|2020-04-23 13:05:00|1650.3|1644.3|1652.8|1646.8|1653|1647|1649.3|1643.3|23
1587647400000|2020-04-23 13:10:00|1652.5|1646.5|1650.1|1644.1|1652.5|1646.5|1650.1|1644.1|10
1587647700000|2020-04-23 13:15:00|1649.8|1643.8|1649.8|1643.8|1650.5|1644.5|1649.3|1643.3|15
1587648000000|2020-04-23 13:20:00|1650.1|1644.1|1649.6|1643.6|1651.1|1645.1|1649.6|1643.6|9
1587648300000|2020-04-23 13:25:00|1649.5|1643.5|1649.6|1643.6|1651.4|1645.4|1648.5|1642.5|23
1587648600000|2020-04-23 13:30:00|1649.5|1643.5|1649.3|1643.3|1650.5|1644.5|1648.3|1642.3|20
1587648900000|2020-04-23 13:35:00|1649.5|1643.5|1650|1644|1650.3|1644.3|1649.3|1643.3|12
1587649200000|2020-04-23 13:40:00|1649.8|1643.8|1654.3|1648.3|1656.4|1650.4|1649.8|1643.8|26
1587649500000|2020-04-23 13:45:00|1654|1648|1655.8|1649.8|1656.5|1650.5|1653.3|1647.3|16
1587649800000|2020-04-23 13:50:00|1656|1650|1662.3|1656.3|1662.3|1656.3|1656|1650|44
1587650100000|2020-04-23 13:55:00|1661.5|1655.5|1660.1|1654.1|1662|1656|1659.4|1653.4|15
1587650400000|2020-04-23 14:00:00|1660.4|1654.4|1662.6|1656.6|1664.9|1658.9|1659.8|1653.8|22
1587650700000|2020-04-23 14:05:00|1662.5|1656.5|1664.8|1658.8|1665.4|1659.4|1659.9|1653.9|40
1587651000000|2020-04-23 14:10:00|1663.1|1657.1|1663.5|1657.5|1664.3|1658.3|1663.1|1657.1|12
1587651300000|2020-04-23 14:15:00|1663.3|1657.3|1664.8|1658.8|1666|1660|1663.3|1657.3|22
1587651600000|2020-04-23 14:20:00|1665|1659|1670.6|1664.6|1673|1667|1665|1659|42
1587651900000|2020-04-23 14:25:00|1670.5|1664.5|1669.6|1663.6|1670.5|1664.5|1668.3|1662.3|14
1587652200000|2020-04-23 14:30:00|1669.8|1663.8|1667.8|1661.8|1672.5|1666.5|1667.5|1661.5|35
1587652500000|2020-04-23 14:35:00|1666.5|1660.5|1662|1656|1666.5|1660.5|1661.6|1655.6|27
1587652800000|2020-04-23 14:40:00|1661.9|1655.9|1664|1658|1664|1658|1661.9|1655.9|19
1587653100000|2020-04-23 14:45:00|1663.8|1657.8|1664.6|1658.6|1665.5|1659.5|1662|1656|23
1587653400000|2020-04-23 14:50:00|1664.4|1658.4|1662|1656|1664.4|1658.4|1661.5|1655.5|15
1587653700000|2020-04-23 14:55:00|1661.8|1655.8|1662.9|1656.9|1664|1658|1661.8|1655.8|22
1587654000000|2020-04-23 15:00:00|1662.8|1656.8|1654.8|1648.8|1662.8|1656.8|1653.8|1647.8|47
1587654300000|2020-04-23 15:05:00|1654.5|1648.5|1650|1644|1654.5|1648.5|1649.8|1643.8|44
1587654600000|2020-04-23 15:10:00|1649.8|1643.8|1650|1644|1650.8|1644.8|1647.6|1641.6|67
1587654900000|2020-04-23 15:15:00|1649.9|1643.9|1650.6|1644.6|1652.5|1646.5|1647.5|1641.5|133
1587655200000|2020-04-23 15:20:00|1650.5|1644.5|1651.4|1645.4|1651.8|1645.8|1649.8|1643.8|39
1587655500000|2020-04-23 15:25:00|1651.3|1645.3|1650|1644|1652.4|1646.4|1650|1644|12
1587655800000|2020-04-23 15:30:00|1650.3|1644.3|1650.4|1644.4|1650.5|1644.5|1650.1|1644.1|6
1587656100000|2020-04-23 15:35:00|1650.5|1644.5|1649.4|1643.4|1650.5|1644.5|1649.4|1643.4|4
1587656400000|2020-04-23 15:40:00|1649.5|1643.5|1649.4|1643.4|1650.5|1644.5|1649.3|1643.3|15
1587656700000|2020-04-23 15:45:00|1649.3|1643.3|1649.4|1643.4|1649.5|1643.5|1649|1643|8
1587657000000|2020-04-23 15:50:00|1649.5|1643.5|1650.4|1644.4|1651|1645|1649.5|1643.5|15
1587657300000|2020-04-23 15:55:00|1650.5|1644.5|1651.3|1645.3|1651.5|1645.5|1650.5|1644.5|10
1587657600000|2020-04-23 16:00:00|1651|1645|1652.1|1646.1|1654|1648|1651|1645|13
1587657900000|2020-04-23 16:05:00|1652.3|1646.3|1652.5|1646.5|1652.5|1646.5|1652.3|1646.3|2
1587658200000|2020-04-23 16:10:00|1651.9|1645.9|1651.3|1645.3|1653.5|1647.5|1651.3|1645.3|12
1587658800000|2020-04-23 16:20:00|1651.1|1645.1|1650.1|1644.1|1651.1|1645.1|1650.1|1644.1|3
1587659100000|2020-04-23 16:25:00|1650.3|1644.3|1651.1|1645.1|1651.1|1645.1|1650.3|1644.3|4
1587659400000|2020-04-23 16:30:00|1651.3|1645.3|1651|1645|1651.5|1645.5|1651|1645|4
1587659700000|2020-04-23 16:35:00|1651.3|1645.3|1651.5|1645.5|1651.5|1645.5|1651|1645|4
1587660000000|2020-04-23 16:40:00|1651.3|1645.3|1650.1|1644.1|1651.3|1645.3|1650.1|1644.1|4
1587660300000|2020-04-23 16:45:00|1650|1644|1650|1644|1650|1644|1649.8|1643.8|5
1587660600000|2020-04-23 16:50:00|1649.8|1643.8|1649.5|1643.5|1650.5|1644.5|1648.5|1642.5|26
1587660900000|2020-04-23 16:55:00|1649.3|1643.3|1649.5|1643.5|1649.9|1643.9|1648.9|1642.9|22
1587686400000|2020-04-24 00:00:00|1649.8|1643.8|1650.6|1644.6|1651.1|1645.1|1649.8|1643.8|5
1587686700000|2020-04-24 00:05:00|1651.3|1645.3|1651.5|1645.5|1651.9|1645.9|1651.3|1645.3|4
1587687000000|2020-04-24 00:10:00|1651.4|1645.4|1650|1644|1651.4|1645.4|1649.8|1643.8|7
1587687300000|2020-04-24 00:15:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1587687600000|2020-04-24 00:20:00|1649.6|1643.6|1649.4|1643.4|1649.6|1643.6|1649.4|1643.4|2
1587688200000|2020-04-24 00:30:00|1649.9|1643.9|1649.4|1643.4|1649.9|1643.9|1649.4|1643.4|2
1587688500000|2020-04-24 00:35:00|1648.9|1642.9|1645.3|1639.3|1648.9|1642.9|1645.3|1639.3|9
1587688800000|2020-04-24 00:40:00|1646|1640|1646.6|1640.6|1646.6|1640.6|1645.9|1639.9|4
1587689100000|2020-04-24 00:45:00|1646.5|1640.5|1646.1|1640.1|1646.5|1640.5|1646.1|1640.1|4
1587689400000|2020-04-24 00:50:00|1645.9|1639.9|1646|1640|1646|1640|1645.8|1639.8|3
1587689700000|2020-04-24 00:55:00|1645.8|1639.8|1646.6|1640.6|1647.3|1641.3|1645.4|1639.4|15
1587690000000|2020-04-24 01:00:00|1646.9|1640.9|1652|1646|1652.3|1646.3|1646.1|1640.1|48
1587690300000|2020-04-24 01:05:00|1652.3|1646.3|1652.4|1646.4|1652.4|1646.4|1652|1646|11
1587690600000|2020-04-24 01:10:00|1651.6|1645.6|1651.9|1645.9|1651.9|1645.9|1649.6|1643.6|14
1587690900000|2020-04-24 01:15:00|1651.6|1645.6|1653.4|1647.4|1653.6|1647.6|1648.6|1642.6|25
1587691200000|2020-04-24 01:20:00|1653.1|1647.1|1652.6|1646.6|1653.6|1647.6|1652.6|1646.6|12
1587691500000|2020-04-24 01:25:00|1652.1|1646.1|1652|1646|1652.1|1646.1|1652|1646|2
1587691800000|2020-04-24 01:30:00|1652.3|1646.3|1655.3|1649.3|1655.3|1649.3|1652.1|1646.1|29
1587692100000|2020-04-24 01:35:00|1655.1|1649.1|1654.8|1648.8|1655.9|1649.9|1654.6|1648.6|58
1587692400000|2020-04-24 01:40:00|1655|1649|1655.4|1649.4|1655.4|1649.4|1655|1649|5
1587692700000|2020-04-24 01:45:00|1655.3|1649.3|1655.5|1649.5|1655.5|1649.5|1655|1649|9
1587693000000|2020-04-24 01:50:00|1655.4|1649.4|1653.9|1647.9|1655.4|1649.4|1653.8|1647.8|7
1587693600000|2020-04-24 02:00:00|1653.8|1647.8|1654.9|1648.9|1655.1|1649.1|1653.8|1647.8|6
1587693900000|2020-04-24 02:05:00|1655|1649|1656.1|1650.1|1656.3|1650.3|1655|1649|8
1587694200000|2020-04-24 02:10:00|1655.9|1649.9|1654.5|1648.5|1655.9|1649.9|1653.9|1647.9|10
1587694500000|2020-04-24 02:15:00|1654.4|1648.4|1653.8|1647.8|1654.6|1648.6|1653.8|1647.8|7
1587694800000|2020-04-24 02:20:00|1653.6|1647.6|1653.4|1647.4|1653.9|1647.9|1653.4|1647.4|7
1587695100000|2020-04-24 02:25:00|1653.6|1647.6|1654.9|1648.9|1654.9|1648.9|1653.6|1647.6|9
1587695400000|2020-04-24 02:30:00|1654.6|1648.6|1654.6|1648.6|1654.9|1648.9|1654.4|1648.4|5
1587695700000|2020-04-24 02:35:00|1654.9|1648.9|1655.6|1649.6|1655.6|1649.6|1654.9|1648.9|3
1587696000000|2020-04-24 02:40:00|1655.9|1649.9|1656.8|1650.8|1656.8|1650.8|1655.9|1649.9|2
1587696300000|2020-04-24 02:45:00|1657.1|1651.1|1658.1|1652.1|1658.1|1652.1|1657.1|1651.1|3
1587696600000|2020-04-24 02:50:00|1659.1|1653.1|1658.6|1652.6|1659.1|1653.1|1658.6|1652.6|2
1587696900000|2020-04-24 02:55:00|1658.5|1652.5|1656.3|1650.3|1658.5|1652.5|1656|1650|6
1587697200000|2020-04-24 03:00:00|1656.1|1650.1|1656.8|1650.8|1656.9|1650.9|1656.1|1650.1|9
1587697500000|2020-04-24 03:05:00|1657|1651|1657.6|1651.6|1657.6|1651.6|1657|1651|6
1587698100000|2020-04-24 03:15:00|1657.4|1651.4|1655.6|1649.6|1657.4|1651.4|1654.5|1648.5|22
1587698400000|2020-04-24 03:20:00|1655.9|1649.9|1655.4|1649.4|1655.9|1649.9|1654.9|1648.9|13
1587698700000|2020-04-24 03:25:00|1655.5|1649.5|1655|1649|1655.5|1649.5|1654.5|1648.5|8
1587699000000|2020-04-24 03:30:00|1654.9|1648.9|1655|1649|1655|1649|1654.8|1648.8|4
1587699300000|2020-04-24 03:35:00|1655.1|1649.1|1655.4|1649.4|1655.4|1649.4|1655.1|1649.1|2
1587699900000|2020-04-24 03:45:00|1655.1|1649.1|1655|1649|1655.4|1649.4|1655|1649|3
1587700200000|2020-04-24 03:50:00|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1
1587702300000|2020-04-24 04:25:00|1655.1|1649.1|1655.6|1649.6|1655.6|1649.6|1655.1|1649.1|2
1587702900000|2020-04-24 04:35:00|1655|1649|1654.9|1648.9|1655|1649|1654.9|1648.9|2
1587703200000|2020-04-24 04:40:00|1655.4|1649.4|1655.4|1649.4|1655.4|1649.4|1655.4|1649.4|1
1587703500000|2020-04-24 04:45:00|1655.8|1649.8|1654.6|1648.6|1655.9|1649.9|1654.5|1648.5|18
1587703800000|2020-04-24 04:50:00|1654.9|1648.9|1654.6|1648.6|1654.9|1648.9|1654.5|1648.5|11
1587704100000|2020-04-24 04:55:00|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1654.5|1648.5|3
1587704400000|2020-04-24 05:00:00|1653.9|1647.9|1653.5|1647.5|1653.9|1647.9|1653.5|1647.5|5
1587704700000|2020-04-24 05:05:00|1653.3|1647.3|1653.6|1647.6|1653.6|1647.6|1653.3|1647.3|2
1587705000000|2020-04-24 05:10:00|1653.5|1647.5|1653.4|1647.4|1653.5|1647.5|1653.4|1647.4|2
1587705300000|2020-04-24 05:15:00|1653.6|1647.6|1653.4|1647.4|1653.9|1647.9|1653.3|1647.3|8
1587705600000|2020-04-24 05:20:00|1653.3|1647.3|1651.4|1645.4|1653.5|1647.5|1651.1|1645.1|5
1587705900000|2020-04-24 05:25:00|1651.1|1645.1|1651.1|1645.1|1651.4|1645.4|1651.1|1645.1|3
1587706200000|2020-04-24 05:30:00|1651.4|1645.4|1651.6|1645.6|1652|1646|1650.6|1644.6|14
1587706500000|2020-04-24 05:35:00|1650.6|1644.6|1650.9|1644.9|1651.4|1645.4|1650.3|1644.3|16
1587706800000|2020-04-24 05:40:00|1651.1|1645.1|1652.3|1646.3|1652.3|1646.3|1650.9|1644.9|10
1587707100000|2020-04-24 05:45:00|1652.5|1646.5|1651.9|1645.9|1653.6|1647.6|1651.6|1645.6|22
1587707400000|2020-04-24 05:50:00|1651.3|1645.3|1651.6|1645.6|1652.4|1646.4|1650.8|1644.8|13
1587707700000|2020-04-24 05:55:00|1651.4|1645.4|1649.5|1643.5|1651.4|1645.4|1649.3|1643.3|11
1587708000000|2020-04-24 06:00:00|1649.6|1643.6|1649.6|1643.6|1650.6|1644.6|1649.4|1643.4|14
1587708300000|2020-04-24 06:05:00|1649.9|1643.9|1649.8|1643.8|1650.6|1644.6|1648.9|1642.9|17
1587708600000|2020-04-24 06:10:00|1649.5|1643.5|1650.6|1644.6|1651.1|1645.1|1648.9|1642.9|20
1587708900000|2020-04-24 06:15:00|1650.8|1644.8|1652.3|1646.3|1652.4|1646.4|1650.8|1644.8|21
1587709200000|2020-04-24 06:20:00|1652|1646|1653|1647|1653|1647|1652|1646|5
1587709500000|2020-04-24 06:25:00|1653.3|1647.3|1652.8|1646.8|1653.3|1647.3|1652.8|1646.8|3
1587709800000|2020-04-24 06:30:00|1653|1647|1653|1647|1654.1|1648.1|1652.5|1646.5|11
1587710100000|2020-04-24 06:35:00|1652.5|1646.5|1650.9|1644.9|1653|1647|1650.8|1644.8|43
1587710400000|2020-04-24 06:40:00|1651.3|1645.3|1649.9|1643.9|1651.3|1645.3|1649.1|1643.1|34
1587710700000|2020-04-24 06:45:00|1650|1644|1649.8|1643.8|1650.8|1644.8|1649.1|1643.1|35
1587711000000|2020-04-24 06:50:00|1649.5|1643.5|1649.8|1643.8|1649.9|1643.9|1649.3|1643.3|6
1587711300000|2020-04-24 06:55:00|1650|1644|1651.9|1645.9|1653.1|1647.1|1649.8|1643.8|19
1587711600000|2020-04-24 07:00:00|1652|1646|1650.1|1644.1|1652|1646|1648.1|1642.1|40
1587711900000|2020-04-24 07:05:00|1650.3|1644.3|1651.8|1645.8|1652.3|1646.3|1650.3|1644.3|9
1587712200000|2020-04-24 07:10:00|1651.9|1645.9|1653.1|1647.1|1654.6|1648.6|1651.9|1645.9|21
1587712500000|2020-04-24 07:15:00|1653|1647|1652.5|1646.5|1654|1648|1651.5|1645.5|14
1587712800000|2020-04-24 07:20:00|1652.3|1646.3|1654.3|1648.3|1654.3|1648.3|1651.4|1645.4|20
1587713100000|2020-04-24 07:25:00|1654.5|1648.5|1657.5|1651.5|1658|1652|1654.5|1648.5|11
1587713400000|2020-04-24 07:30:00|1657.3|1651.3|1657.3|1651.3|1658.3|1652.3|1657.3|1651.3|10
1587713700000|2020-04-24 07:35:00|1657.5|1651.5|1658.1|1652.1|1658.1|1652.1|1657.5|1651.5|7
1587714000000|2020-04-24 07:40:00|1658.3|1652.3|1658.3|1652.3|1660.5|1654.5|1657.3|1651.3|26
1587714300000|2020-04-24 07:45:00|1658.5|1652.5|1657.5|1651.5|1658.5|1652.5|1657.5|1651.5|7
1587714600000|2020-04-24 07:50:00|1657.3|1651.3|1650.3|1644.3|1657.3|1651.3|1650|1644|21
1587714900000|2020-04-24 07:55:00|1649|1643|1647.1|1641.1|1649.3|1643.3|1645.3|1639.3|36
1587715200000|2020-04-24 08:00:00|1647|1641|1643.8|1637.8|1647|1641|1643.8|1637.8|15
1587715500000|2020-04-24 08:05:00|1643.5|1637.5|1639|1633|1643.5|1637.5|1636.5|1630.5|43
1587715800000|2020-04-24 08:10:00|1638.8|1632.8|1645.1|1639.1|1645.1|1639.1|1638.8|1632.8|23
1587716100000|2020-04-24 08:15:00|1645|1639|1647|1641|1647.8|1641.8|1644.8|1638.8|19
1587716400000|2020-04-24 08:20:00|1646.9|1640.9|1645.3|1639.3|1646.9|1640.9|1645.1|1639.1|14
1587716700000|2020-04-24 08:25:00|1645.1|1639.1|1645.1|1639.1|1645.1|1639.1|1644.3|1638.3|8
1587717000000|2020-04-24 08:30:00|1645|1639|1640.5|1634.5|1645.8|1639.8|1640.3|1634.3|27
1587717300000|2020-04-24 08:35:00|1640|1634|1640|1634|1640.3|1634.3|1638.8|1632.8|6
1587717600000|2020-04-24 08:40:00|1640.1|1634.1|1640.5|1634.5|1644|1638|1640|1634|31
1587717900000|2020-04-24 08:45:00|1640.4|1634.4|1640.4|1634.4|1640.5|1634.5|1639.6|1633.6|12
1587718200000|2020-04-24 08:50:00|1640.1|1634.1|1639|1633|1640.1|1634.1|1638.6|1632.6|13
1587718500000|2020-04-24 08:55:00|1638.9|1632.9|1638.5|1632.5|1639|1633|1638.3|1632.3|13
1587718800000|2020-04-24 09:00:00|1638.4|1632.4|1639.4|1633.4|1639.6|1633.6|1638.4|1632.4|14
1587719100000|2020-04-24 09:05:00|1639.5|1633.5|1639.8|1633.8|1639.8|1633.8|1639|1633|13
1587719400000|2020-04-24 09:10:00|1639.6|1633.6|1640.8|1634.8|1642|1636|1639.5|1633.5|14
1587719700000|2020-04-24 09:15:00|1640.4|1634.4|1639.4|1633.4|1640.4|1634.4|1639.3|1633.3|19
1587720000000|2020-04-24 09:20:00|1639|1633|1639|1633|1640.3|1634.3|1638.3|1632.3|25
1587720300000|2020-04-24 09:25:00|1638.9|1632.9|1638.8|1632.8|1638.9|1632.9|1638|1632|15
1587720600000|2020-04-24 09:30:00|1638.5|1632.5|1638.3|1632.3|1639.3|1633.3|1638.3|1632.3|8
1587720900000|2020-04-24 09:35:00|1638|1632|1637.3|1631.3|1638.1|1632.1|1637|1631|14
1587721200000|2020-04-24 09:40:00|1637|1631|1627.3|1621.3|1637|1631|1626.8|1620.8|61
1587721500000|2020-04-24 09:45:00|1627.9|1621.9|1628.5|1622.5|1629.1|1623.1|1626.3|1620.3|32
1587721800000|2020-04-24 09:50:00|1629.8|1623.8|1630|1624|1630.1|1624.1|1626.8|1620.8|42
1587722100000|2020-04-24 09:55:00|1629.8|1623.8|1633|1627|1633.5|1627.5|1628.8|1622.8|25
1587722400000|2020-04-24 10:00:00|1633.3|1627.3|1633.1|1627.1|1634.1|1628.1|1633|1627|8
1587722700000|2020-04-24 10:05:00|1633|1627|1634|1628|1634|1628|1630.6|1624.6|17
1587723000000|2020-04-24 10:10:00|1633.8|1627.8|1633.1|1627.1|1633.8|1627.8|1632.5|1626.5|12
1587723300000|2020-04-24 10:15:00|1633|1627|1633|1627|1633.3|1627.3|1632|1626|12
1587723600000|2020-04-24 10:20:00|1632.8|1626.8|1630|1624|1632.8|1626.8|1629.3|1623.3|18
1587723900000|2020-04-24 10:25:00|1629.5|1623.5|1634.6|1628.6|1634.6|1628.6|1629|1623|16
1587724200000|2020-04-24 10:30:00|1634.5|1628.5|1634.3|1628.3|1634.5|1628.5|1633|1627|29
1587724500000|2020-04-24 10:35:00|1634|1628|1632|1626|1636.1|1630.1|1632|1626|21
1587724800000|2020-04-24 10:40:00|1632.3|1626.3|1632.3|1626.3|1632.5|1626.5|1632.3|1626.3|3
1587725100000|2020-04-24 10:45:00|1632|1626|1632|1626|1632.3|1626.3|1632|1626|3
1587725400000|2020-04-24 10:50:00|1632.5|1626.5|1632.8|1626.8|1633|1627|1632.5|1626.5|5
1587725700000|2020-04-24 10:55:00|1632.5|1626.5|1633.5|1627.5|1633.5|1627.5|1632.4|1626.4|15
1587726000000|2020-04-24 11:00:00|1633|1627|1632.9|1626.9|1634.3|1628.3|1632.9|1626.9|8
1587726300000|2020-04-24 11:05:00|1633|1627|1632.3|1626.3|1633.3|1627.3|1632.3|1626.3|12
1587726600000|2020-04-24 11:10:00|1632|1626|1633.5|1627.5|1634.8|1628.8|1632|1626|17
1587726900000|2020-04-24 11:15:00|1633.6|1627.6|1633.4|1627.4|1634.3|1628.3|1633.1|1627.1|17
1587727200000|2020-04-24 11:20:00|1633.1|1627.1|1632.5|1626.5|1633.5|1627.5|1632|1626|9
1587727500000|2020-04-24 11:25:00|1632.8|1626.8|1632.8|1626.8|1633.3|1627.3|1632|1626|10
1587727800000|2020-04-24 11:30:00|1632.5|1626.5|1632|1626|1637.1|1631.1|1632|1626|37
1587728100000|2020-04-24 11:35:00|1632.1|1626.1|1632.3|1626.3|1633|1627|1632|1626|10
1587728400000|2020-04-24 11:40:00|1632.5|1626.5|1633|1627|1633|1627|1632|1626|13
1587728700000|2020-04-24 11:45:00|1632.9|1626.9|1628|1622|1633.4|1627.4|1626.8|1620.8|133
1587729000000|2020-04-24 11:50:00|1627.8|1621.8|1631.9|1625.9|1632|1626|1627|1621|34
1587729300000|2020-04-24 11:55:00|1632.5|1626.5|1633.8|1627.8|1635.4|1629.4|1632.5|1626.5|27
1587729600000|2020-04-24 12:00:00|1633.5|1627.5|1630.9|1624.9|1635|1629|1630.4|1624.4|20
1587729900000|2020-04-24 12:05:00|1630.6|1624.6|1632.3|1626.3|1635|1629|1630.6|1624.6|28
1587730200000|2020-04-24 12:10:00|1631.8|1625.8|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|6
1587730500000|2020-04-24 12:15:00|1632.6|1626.6|1631.8|1625.8|1632.6|1626.6|1631.1|1625.1|25
1587730800000|2020-04-24 12:20:00|1632|1626|1633.8|1627.8|1635.3|1629.3|1632|1626|18
1587731100000|2020-04-24 12:25:00|1633.5|1627.5|1636.1|1630.1|1636.3|1630.3|1633|1627|14
1587731400000|2020-04-24 12:30:00|1636.4|1630.4|1633|1627|1636.8|1630.8|1633|1627|15
1587731700000|2020-04-24 12:35:00|1633.1|1627.1|1635|1629|1635.5|1629.5|1633.1|1627.1|14
1587732000000|2020-04-24 12:40:00|1634.8|1628.8|1634.5|1628.5|1635.3|1629.3|1634.5|1628.5|6
1587732300000|2020-04-24 12:45:00|1634.3|1628.3|1633.9|1627.9|1634.3|1628.3|1632.8|1626.8|12
1587732600000|2020-04-24 12:50:00|1634|1628|1631.8|1625.8|1634.1|1628.1|1631.8|1625.8|7
1587732900000|2020-04-24 12:55:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1631.3|1625.3|8
1587733200000|2020-04-24 13:00:00|1632|1626|1633|1627|1633.3|1627.3|1631.5|1625.5|18
1587733500000|2020-04-24 13:05:00|1632.8|1626.8|1633.1|1627.1|1634.5|1628.5|1632.8|1626.8|16
1587733800000|2020-04-24 13:10:00|1633|1627|1633|1627|1634|1628|1633|1627|7
1587734100000|2020-04-24 13:15:00|1632.8|1626.8|1635.9|1629.9|1636.3|1630.3|1632.8|1626.8|23
1587734400000|2020-04-24 13:20:00|1636|1630|1637.9|1631.9|1638|1632|1635.4|1629.4|14
1587734700000|2020-04-24 13:25:00|1637.6|1631.6|1637|1631|1638.8|1632.8|1636.8|1630.8|20
1587735000000|2020-04-24 13:30:00|1637.5|1631.5|1636.8|1630.8|1637.8|1631.8|1636.5|1630.5|13
1587735300000|2020-04-24 13:35:00|1636.5|1630.5|1632.3|1626.3|1636.9|1630.9|1632.3|1626.3|21
1587735600000|2020-04-24 13:40:00|1632.1|1626.1|1629|1623|1632.1|1626.1|1629|1623|31
1587735900000|2020-04-24 13:45:00|1628.8|1622.8|1628|1622|1630|1624|1627.1|1621.1|38
1587736200000|2020-04-24 13:50:00|1627.9|1621.9|1626.8|1620.8|1628.3|1622.3|1626.6|1620.6|26
1587736500000|2020-04-24 13:55:00|1626.6|1620.6|1623.5|1617.5|1626.6|1620.6|1623|1617|19
1587736800000|2020-04-24 14:00:00|1623.3|1617.3|1619|1613|1623.9|1617.9|1618.9|1612.9|29
1587737100000|2020-04-24 14:05:00|1618.8|1612.8|1618.3|1612.3|1620|1614|1618.1|1612.1|26
1587737400000|2020-04-24 14:10:00|1618.1|1612.1|1618.6|1612.6|1619|1613|1618.1|1612.1|7
1587737700000|2020-04-24 14:15:00|1618.5|1612.5|1618.5|1612.5|1620.5|1614.5|1617.4|1611.4|25
1587738000000|2020-04-24 14:20:00|1618.3|1612.3|1616.5|1610.5|1618.5|1612.5|1616.3|1610.3|23
1587738300000|2020-04-24 14:25:00|1616.4|1610.4|1615.5|1609.5|1616.9|1610.9|1615.5|1609.5|17
1587738600000|2020-04-24 14:30:00|1615.8|1609.8|1615.5|1609.5|1616.3|1610.3|1614.5|1608.5|34
1587738900000|2020-04-24 14:35:00|1615.9|1609.9|1615|1609|1616.5|1610.5|1615|1609|22
1587739200000|2020-04-24 14:40:00|1615.3|1609.3|1617|1611|1617|1611|1615|1609|27
1587739500000|2020-04-24 14:45:00|1616.8|1610.8|1617.3|1611.3|1617.8|1611.8|1615.9|1609.9|45
1587739800000|2020-04-24 14:50:00|1617|1611|1619.5|1613.5|1620|1614|1616.8|1610.8|30
1587740100000|2020-04-24 14:55:00|1619.1|1613.1|1618.3|1612.3|1620.5|1614.5|1617.3|1611.3|50
1587740400000|2020-04-24 15:00:00|1618.5|1612.5|1618.8|1612.8|1621.4|1615.4|1617.8|1611.8|46
1587740700000|2020-04-24 15:05:00|1618.6|1612.6|1623.3|1617.3|1624.3|1618.3|1618|1612|50
1587741000000|2020-04-24 15:10:00|1622.8|1616.8|1621.9|1615.9|1624.8|1618.8|1621|1615|43
1587741300000|2020-04-24 15:15:00|1621.8|1615.8|1623|1617|1623|1617|1618|1612|92
1587741600000|2020-04-24 15:20:00|1622.9|1616.9|1621.8|1615.8|1623.3|1617.3|1619.9|1613.9|31
1587741900000|2020-04-24 15:25:00|1622|1616|1626.1|1620.1|1626.3|1620.3|1622|1616|30
1587742200000|2020-04-24 15:30:00|1625.9|1619.9|1622|1616|1627.5|1621.5|1622|1616|27
1587742500000|2020-04-24 15:35:00|1620.6|1614.6|1626.8|1620.8|1627.5|1621.5|1620.6|1614.6|32
1587742800000|2020-04-24 15:40:00|1627|1621|1626.1|1620.1|1627.6|1621.6|1625.6|1619.6|15
1587743100000|2020-04-24 15:45:00|1626|1620|1624.9|1618.9|1626|1620|1624.8|1618.8|12
1587743400000|2020-04-24 15:50:00|1625.1|1619.1|1628.4|1622.4|1628.4|1622.4|1625.1|1619.1|7
1587743700000|2020-04-24 15:55:00|1628.1|1622.1|1628.9|1622.9|1630.3|1624.3|1628.1|1622.1|16
1587744000000|2020-04-24 16:00:00|1628.6|1622.6|1628.3|1622.3|1628.8|1622.8|1628.3|1622.3|9
1587744300000|2020-04-24 16:05:00|1628.4|1622.4|1630|1624|1630.3|1624.3|1628.4|1622.4|13
1587744600000|2020-04-24 16:10:00|1629.8|1623.8|1628|1622|1629.8|1623.8|1628|1622|11
1587744900000|2020-04-24 16:15:00|1627.8|1621.8|1625.3|1619.3|1627.8|1621.8|1625.3|1619.3|5
1587745200000|2020-04-24 16:20:00|1625|1619|1624.3|1618.3|1625.3|1619.3|1624.1|1618.1|9
1587745500000|2020-04-24 16:25:00|1625.4|1619.4|1625.3|1619.3|1626.1|1620.1|1623.3|1617.3|18
1587745800000|2020-04-24 16:30:00|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1
1587746100000|2020-04-24 16:35:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1624.8|1618.8|6
1587746400000|2020-04-24 16:40:00|1625.5|1619.5|1628.3|1622.3|1628.8|1622.8|1625.5|1619.5|13
1587746700000|2020-04-24 16:45:00|1628.5|1622.5|1629|1623|1629|1623|1628.3|1622.3|5
1587747000000|2020-04-24 16:50:00|1628.5|1622.5|1627.6|1621.6|1628.5|1622.5|1627.5|1621.5|7
1587747300000|2020-04-24 16:55:00|1627.9|1621.9|1627.4|1621.4|1628.4|1622.4|1627.3|1621.3|13
1587945600000|2020-04-27 00:00:00|1632.3|1621|1635.1|1629.1|1637.1|1631.1|1632.3|1621|6
1587945900000|2020-04-27 00:05:00|1634.9|1628.9|1634.9|1628.9|1635.9|1629.9|1634.9|1628.9|12
1587946200000|2020-04-27 00:10:00|1635.1|1629.1|1636.1|1630.1|1636.1|1630.1|1635.1|1629.1|2
1587946500000|2020-04-27 00:15:00|1635.5|1629.5|1637|1631|1637.1|1631.1|1635.5|1629.5|11
1587946800000|2020-04-27 00:20:00|1637.3|1631.3|1637.9|1631.9|1638|1632|1637.3|1631.3|4
1587947100000|2020-04-27 00:25:00|1638.3|1632.3|1638.6|1632.6|1638.9|1632.9|1638.3|1632.3|4
1587947400000|2020-04-27 00:30:00|1637.8|1631.8|1637|1631|1637.8|1631.8|1637|1631|3
1587947700000|2020-04-27 00:35:00|1636.1|1630.1|1635.6|1629.6|1636.1|1630.1|1634.8|1628.8|20
1587948000000|2020-04-27 00:40:00|1635.9|1629.9|1637.9|1631.9|1637.9|1631.9|1635.9|1629.9|15
1587948300000|2020-04-27 00:45:00|1638.1|1632.1|1639|1633|1641|1635|1638.1|1632.1|24
1587948600000|2020-04-27 00:50:00|1639.1|1633.1|1638.4|1632.4|1640.5|1634.5|1638.4|1632.4|6
1587948900000|2020-04-27 00:55:00|1638.6|1632.6|1639.4|1633.4|1640|1634|1638.3|1632.3|16
1587949200000|2020-04-27 01:00:00|1639.5|1633.5|1639.1|1633.1|1642.9|1636.9|1638.3|1632.3|143
1587949500000|2020-04-27 01:05:00|1639.3|1633.3|1642.1|1636.1|1642.1|1636.1|1636.9|1630.9|35
1587949800000|2020-04-27 01:10:00|1641.8|1635.8|1643.3|1637.3|1643.6|1637.6|1641.8|1635.8|10
1587950100000|2020-04-27 01:15:00|1643.6|1637.6|1644.4|1638.4|1644.4|1638.4|1643.5|1637.5|6
1587950400000|2020-04-27 01:20:00|1644.1|1638.1|1643.9|1637.9|1644.1|1638.1|1643.4|1637.4|16
1587950700000|2020-04-27 01:25:00|1644.1|1638.1|1651.4|1645.4|1651.4|1645.4|1643.9|1637.9|15
1587951000000|2020-04-27 01:30:00|1651.6|1645.6|1652.3|1646.3|1652.9|1646.9|1651.4|1645.4|13
1587951300000|2020-04-27 01:35:00|1652|1646|1648.6|1642.6|1652|1646|1647.5|1641.5|35
1587951600000|2020-04-27 01:40:00|1648.9|1642.9|1649.1|1643.1|1649.3|1643.3|1648.6|1642.6|9
1587951900000|2020-04-27 01:45:00|1648.9|1642.9|1649.5|1643.5|1649.6|1643.6|1648.9|1642.9|13
1587952500000|2020-04-27 01:55:00|1648.3|1642.3|1652.3|1646.3|1652.3|1646.3|1647.5|1641.5|17
1587952800000|2020-04-27 02:00:00|1652.4|1646.4|1652.4|1646.4|1653.5|1647.5|1651.4|1645.4|24
1587953100000|2020-04-27 02:05:00|1653.1|1647.1|1653.8|1647.8|1655.1|1649.1|1651.8|1645.8|26
1587953400000|2020-04-27 02:10:00|1654.4|1648.4|1657|1651|1658.1|1652.1|1653.8|1647.8|19
1587953700000|2020-04-27 02:15:00|1656.9|1650.9|1656.4|1650.4|1656.9|1650.9|1656|1650|4
1587954000000|2020-04-27 02:20:00|1656.3|1650.3|1655.8|1649.8|1656.3|1650.3|1655.1|1649.1|7
1587954300000|2020-04-27 02:25:00|1655.3|1649.3|1649.5|1643.5|1655.3|1649.3|1649.5|1643.5|11
1587954600000|2020-04-27 02:30:00|1649.8|1643.8|1651.5|1645.5|1654|1648|1649.8|1643.8|47
1587954900000|2020-04-27 02:35:00|1652.1|1646.1|1653.3|1647.3|1654.3|1648.3|1652.1|1646.1|15
1587955200000|2020-04-27 02:40:00|1653.5|1647.5|1652.4|1646.4|1653.5|1647.5|1652.3|1646.3|8
1587955500000|2020-04-27 02:45:00|1652.3|1646.3|1650.5|1644.5|1652.3|1646.3|1650.3|1644.3|7
1587955800000|2020-04-27 02:50:00|1650.6|1644.6|1650.5|1644.5|1650.8|1644.8|1650.3|1644.3|17
1587956100000|2020-04-27 02:55:00|1650.3|1644.3|1649.9|1643.9|1650.4|1644.4|1649.6|1643.6|9
1587956700000|2020-04-27 03:05:00|1649.6|1643.6|1649.9|1643.9|1649.9|1643.9|1649|1643|4
1587957000000|2020-04-27 03:10:00|1650.4|1644.4|1652.6|1646.6|1652.6|1646.6|1650.4|1644.4|14
1587957300000|2020-04-27 03:15:00|1652.4|1646.4|1654.3|1648.3|1654.3|1648.3|1651.6|1645.6|19
1587957600000|2020-04-27 03:20:00|1654.5|1648.5|1654.6|1648.6|1655.1|1649.1|1654.4|1648.4|7
1587957900000|2020-04-27 03:25:00|1654.9|1648.9|1654.8|1648.8|1655.1|1649.1|1654.5|1648.5|11
1587958500000|2020-04-27 03:35:00|1654.5|1648.5|1654.6|1648.6|1654.8|1648.8|1654.4|1648.4|6
1587959100000|2020-04-27 03:45:00|1654.5|1648.5|1654.5|1648.5|1654.5|1648.5|1654.5|1648.5|1
1587959700000|2020-04-27 03:55:00|1654.6|1648.6|1654.6|1648.6|1654.6|1648.6|1654.6|1648.6|1
1587960600000|2020-04-27 04:10:00|1654.5|1648.5|1654.6|1648.6|1654.6|1648.6|1654.5|1648.5|2
1587961500000|2020-04-27 04:25:00|1654.4|1648.4|1654.4|1648.4|1654.4|1648.4|1654.4|1648.4|1
1587961800000|2020-04-27 04:30:00|1654.1|1648.1|1653.1|1647.1|1654.1|1648.1|1653.1|1647.1|4
1587962100000|2020-04-27 04:35:00|1653.5|1647.5|1653.1|1647.1|1653.5|1647.5|1653.1|1647.1|3
1587962400000|2020-04-27 04:40:00|1652.9|1646.9|1652.1|1646.1|1652.9|1646.9|1652.1|1646.1|2
1587963000000|2020-04-27 04:50:00|1652|1646|1650.4|1644.4|1652|1646|1650.4|1644.4|6
1587963300000|2020-04-27 04:55:00|1650.5|1644.5|1650.9|1644.9|1650.9|1644.9|1650.5|1644.5|6
1587963600000|2020-04-27 05:00:00|1651.1|1645.1|1652.8|1646.8|1652.9|1646.9|1651.1|1645.1|6
1587964200000|2020-04-27 05:10:00|1652.6|1646.6|1650.6|1644.6|1652.6|1646.6|1649.8|1643.8|21
1587964500000|2020-04-27 05:15:00|1650|1644|1647.8|1641.8|1650|1644|1647.5|1641.5|8
1587964800000|2020-04-27 05:20:00|1648.5|1642.5|1648.3|1642.3|1648.6|1642.6|1648|1642|9
1587965100000|2020-04-27 05:25:00|1648.4|1642.4|1648.9|1642.9|1649.9|1643.9|1647.9|1641.9|21
1587965400000|2020-04-27 05:30:00|1648.6|1642.6|1648|1642|1648.9|1642.9|1647.8|1641.8|22
1587965700000|2020-04-27 05:35:00|1648.1|1642.1|1651.9|1645.9|1651.9|1645.9|1648|1642|19
1587966000000|2020-04-27 05:40:00|1652.9|1646.9|1652.3|1646.3|1653|1647|1652.3|1646.3|7
1587966300000|2020-04-27 05:45:00|1652.1|1646.1|1654.4|1648.4|1654.6|1648.6|1651.8|1645.8|12
1587966600000|2020-04-27 05:50:00|1654.6|1648.6|1654.4|1648.4|1654.6|1648.6|1654.4|1648.4|4
1587966900000|2020-04-27 05:55:00|1654.6|1648.6|1651.3|1645.3|1655.4|1649.4|1651|1645|14
1587967200000|2020-04-27 06:00:00|1651|1645|1652.5|1646.5|1652.5|1646.5|1651|1645|7
1587967500000|2020-04-27 06:05:00|1652.6|1646.6|1653.8|1647.8|1654.6|1648.6|1652.6|1646.6|12
1587967800000|2020-04-27 06:10:00|1653.3|1647.3|1651.5|1645.5|1653.3|1647.3|1651.3|1645.3|8
1587968100000|2020-04-27 06:15:00|1651.6|1645.6|1651|1645|1651.6|1645.6|1650.9|1644.9|4
1587968400000|2020-04-27 06:20:00|1650.8|1644.8|1647.6|1641.6|1650.8|1644.8|1646.6|1640.6|9
1587968700000|2020-04-27 06:25:00|1647.8|1641.8|1644.4|1638.4|1648.1|1642.1|1644.3|1638.3|16
1587969000000|2020-04-27 06:30:00|1644.6|1638.6|1645.6|1639.6|1646.1|1640.1|1644.4|1638.4|32
1587969300000|2020-04-27 06:35:00|1645.5|1639.5|1646.9|1640.9|1647.4|1641.4|1645.1|1639.1|13
1587969600000|2020-04-27 06:40:00|1646.4|1640.4|1644.9|1638.9|1647.1|1641.1|1644.8|1638.8|12
1587969900000|2020-04-27 06:45:00|1645.4|1639.4|1645.1|1639.1|1647.4|1641.4|1644.9|1638.9|16
1587970200000|2020-04-27 06:50:00|1645.4|1639.4|1641.3|1635.3|1645.4|1639.4|1641.3|1635.3|16
1587970500000|2020-04-27 06:55:00|1641.5|1635.5|1644.3|1638.3|1644.3|1638.3|1641|1635|32
1587970800000|2020-04-27 07:00:00|1644|1638|1642|1636|1644|1638|1639.9|1633.9|38
1587971100000|2020-04-27 07:05:00|1641.8|1635.8|1638|1632|1641.8|1635.8|1637.1|1631.1|36
1587971400000|2020-04-27 07:10:00|1637.8|1631.8|1638.6|1632.6|1640.4|1634.4|1637.3|1631.3|24
1587971700000|2020-04-27 07:15:00|1638.3|1632.3|1636.8|1630.8|1640.9|1634.9|1636.8|1630.8|18
1587972000000|2020-04-27 07:20:00|1635.8|1629.8|1635.6|1629.6|1636.1|1630.1|1634.3|1628.3|20
1587972300000|2020-04-27 07:25:00|1635.8|1629.8|1634.3|1628.3|1636.3|1630.3|1634.3|1628.3|11
1587972600000|2020-04-27 07:30:00|1634.4|1628.4|1636|1630|1636.5|1630.5|1634|1628|18
1587972900000|2020-04-27 07:35:00|1635.8|1629.8|1636.4|1630.4|1637|1631|1635.5|1629.5|13
1587973200000|2020-04-27 07:40:00|1636.3|1630.3|1637.8|1631.8|1638.8|1632.8|1636.3|1630.3|11
1587973500000|2020-04-27 07:45:00|1638.3|1632.3|1637.5|1631.5|1638.3|1632.3|1636.8|1630.8|9
1587973800000|2020-04-27 07:50:00|1637.4|1631.4|1636.6|1630.6|1637.8|1631.8|1636.6|1630.6|7
1587974100000|2020-04-27 07:55:00|1636.8|1630.8|1636|1630|1636.8|1630.8|1635.5|1629.5|6
1587974400000|2020-04-27 08:00:00|1638|1632|1636.8|1630.8|1638.5|1632.5|1636.1|1630.1|19
1587974700000|2020-04-27 08:05:00|1636.5|1630.5|1638|1632|1638.3|1632.3|1636.5|1630.5|9
1587975000000|2020-04-27 08:10:00|1638.5|1632.5|1636.3|1630.3|1638.5|1632.5|1636.3|1630.3|9
1587975300000|2020-04-27 08:15:00|1636.5|1630.5|1637|1631|1637.4|1631.4|1636.5|1630.5|6
1587975600000|2020-04-27 08:20:00|1636.9|1630.9|1637.3|1631.3|1638|1632|1636.4|1630.4|9
1587975900000|2020-04-27 08:25:00|1637.4|1631.4|1636.5|1630.5|1637.5|1631.5|1636.5|1630.5|6
1587976200000|2020-04-27 08:30:00|1636.4|1630.4|1637.3|1631.3|1637.4|1631.4|1636.3|1630.3|10
1587976500000|2020-04-27 08:35:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1636.5|1630.5|9
1587976800000|2020-04-27 08:40:00|1637.6|1631.6|1637|1631|1637.6|1631.6|1635.8|1629.8|13
1587977100000|2020-04-27 08:45:00|1637.4|1631.4|1638.1|1632.1|1638.9|1632.9|1637.1|1631.1|19
1587977400000|2020-04-27 08:50:00|1638|1632|1638|1632|1639|1633|1636.6|1630.6|10
1587977700000|2020-04-27 08:55:00|1638.3|1632.3|1637|1631|1638.3|1632.3|1637|1631|9
1587978000000|2020-04-27 09:00:00|1638.6|1632.6|1636.6|1630.6|1639.4|1633.4|1635.8|1629.8|29
1587978300000|2020-04-27 09:05:00|1636.4|1630.4|1633.1|1627.1|1636.4|1630.4|1633|1627|16
1587978600000|2020-04-27 09:10:00|1632.8|1626.8|1632.5|1626.5|1633.1|1627.1|1631.5|1625.5|10
1587978900000|2020-04-27 09:15:00|1633|1627|1633.5|1627.5|1634|1628|1632.8|1626.8|15
1587979200000|2020-04-27 09:20:00|1633.4|1627.4|1633.6|1627.6|1633.8|1627.8|1632.9|1626.9|9
1587979500000|2020-04-27 09:25:00|1633.4|1627.4|1633.3|1627.3|1633.4|1627.4|1632.8|1626.8|12
1587979800000|2020-04-27 09:30:00|1633|1627|1632.3|1626.3|1633|1627|1632.3|1626.3|9
1587980100000|2020-04-27 09:35:00|1632.1|1626.1|1632.3|1626.3|1632.3|1626.3|1631.5|1625.5|10
1587980400000|2020-04-27 09:40:00|1632.1|1626.1|1632.4|1626.4|1632.4|1626.4|1631.4|1625.4|9
1587980700000|2020-04-27 09:45:00|1632.3|1626.3|1630.5|1624.5|1632.3|1626.3|1630.5|1624.5|5
1587981000000|2020-04-27 09:50:00|1630.3|1624.3|1628.5|1622.5|1630.3|1624.3|1628|1622|30
1587981300000|2020-04-27 09:55:00|1628.8|1622.8|1628.3|1622.3|1629|1623|1628|1622|19
1587981600000|2020-04-27 10:00:00|1628.4|1622.4|1627.6|1621.6|1628.4|1622.4|1627.6|1621.6|5
1587981900000|2020-04-27 10:05:00|1627.5|1621.5|1628.4|1622.4|1628.4|1622.4|1627.5|1621.5|3
1587982200000|2020-04-27 10:10:00|1628.8|1622.8|1629|1623|1629.3|1623.3|1628.4|1622.4|8
1587982500000|2020-04-27 10:15:00|1629.3|1623.3|1629.3|1623.3|1629.8|1623.8|1629.3|1623.3|9
1587982800000|2020-04-27 10:20:00|1629|1623|1630|1624|1631|1625|1628.6|1622.6|8
1587983100000|2020-04-27 10:25:00|1630.3|1624.3|1630.9|1624.9|1630.9|1624.9|1630.3|1624.3|6
1587983400000|2020-04-27 10:30:00|1630.8|1624.8|1630.8|1624.8|1630.9|1624.9|1630.6|1624.6|4
1587983700000|2020-04-27 10:35:00|1631.3|1625.3|1632.3|1626.3|1633.6|1627.6|1630.8|1624.8|17
1587984000000|2020-04-27 10:40:00|1631.5|1625.5|1634.8|1628.8|1635|1629|1631.5|1625.5|9
1587984300000|2020-04-27 10:45:00|1634.3|1628.3|1634.3|1628.3|1634.3|1628.3|1634.3|1628.3|1
1587984900000|2020-04-27 10:55:00|1633.5|1627.5|1632.5|1626.5|1633.5|1627.5|1632.3|1626.3|3
1587985200000|2020-04-27 11:00:00|1632|1626|1632.1|1626.1|1632.1|1626.1|1632|1626|2
1587985500000|2020-04-27 11:05:00|1631.5|1625.5|1631.1|1625.1|1631.5|1625.5|1631.1|1625.1|4
1587985800000|2020-04-27 11:10:00|1631|1625|1629.5|1623.5|1631|1625|1629.5|1623.5|7
1587986100000|2020-04-27 11:15:00|1629.3|1623.3|1630.3|1624.3|1630.5|1624.5|1629.3|1623.3|11
1587986400000|2020-04-27 11:20:00|1630.4|1624.4|1632.3|1626.3|1632.5|1626.5|1630.4|1624.4|8
1587986700000|2020-04-27 11:25:00|1631.8|1625.8|1631.4|1625.4|1631.8|1625.8|1630.3|1624.3|6
1587987000000|2020-04-27 11:30:00|1631.3|1625.3|1629.8|1623.8|1631.3|1625.3|1629.8|1623.8|10
1587987300000|2020-04-27 11:35:00|1629.9|1623.9|1629.8|1623.8|1630.8|1624.8|1629.6|1623.6|7
1587987600000|2020-04-27 11:40:00|1629.9|1623.9|1629.8|1623.8|1629.9|1623.9|1629|1623|9
1587987900000|2020-04-27 11:45:00|1630.3|1624.3|1633.3|1627.3|1636|1630|1630.3|1624.3|45
1587988200000|2020-04-27 11:50:00|1632|1626|1632.3|1626.3|1633.5|1627.5|1631.5|1625.5|12
1587988500000|2020-04-27 11:55:00|1632.4|1626.4|1632.4|1626.4|1633.8|1627.8|1632|1626|12
1587988800000|2020-04-27 12:00:00|1632.5|1626.5|1631.8|1625.8|1633.6|1627.6|1631.8|1625.8|12
1587989100000|2020-04-27 12:05:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|4
1587989400000|2020-04-27 12:10:00|1631.5|1625.5|1630.9|1624.9|1631.5|1625.5|1630.9|1624.9|3
1587989700000|2020-04-27 12:15:00|1631.3|1625.3|1633.9|1627.9|1634|1628|1631.3|1625.3|16
1587990000000|2020-04-27 12:20:00|1634.5|1628.5|1633.8|1627.8|1634.5|1628.5|1633.8|1627.8|6
1587990300000|2020-04-27 12:25:00|1633.5|1627.5|1633|1627|1633.5|1627.5|1632.8|1626.8|5
1587990600000|2020-04-27 12:30:00|1633.1|1627.1|1633.8|1627.8|1634|1628|1633.1|1627.1|7
1587990900000|2020-04-27 12:35:00|1633.5|1627.5|1633.5|1627.5|1633.5|1627.5|1633.5|1627.5|1
1587991200000|2020-04-27 12:40:00|1633.8|1627.8|1636.5|1630.5|1636.5|1630.5|1633.8|1627.8|6
1587991500000|2020-04-27 12:45:00|1636.1|1630.1|1638|1632|1638.5|1632.5|1635.8|1629.8|22
1587992100000|2020-04-27 12:55:00|1637.9|1631.9|1636.1|1630.1|1637.9|1631.9|1635.9|1629.9|14
1587992400000|2020-04-27 13:00:00|1636.5|1630.5|1636.4|1630.4|1636.5|1630.5|1635.1|1629.1|19
1587992700000|2020-04-27 13:05:00|1636.3|1630.3|1637.8|1631.8|1638.6|1632.6|1635.8|1629.8|40
1587993000000|2020-04-27 13:10:00|1637.3|1631.3|1636.9|1630.9|1637.3|1631.3|1636|1630|11
1587993300000|2020-04-27 13:15:00|1636.6|1630.6|1635.8|1629.8|1636.6|1630.6|1635.8|1629.8|5
1587993600000|2020-04-27 13:20:00|1635.5|1629.5|1632.5|1626.5|1635.5|1629.5|1632|1626|9
1587993900000|2020-04-27 13:25:00|1632.3|1626.3|1632.5|1626.5|1632.5|1626.5|1632|1626|6
1587994200000|2020-04-27 13:30:00|1632.3|1626.3|1632.8|1626.8|1632.8|1626.8|1632.3|1626.3|3
1587994500000|2020-04-27 13:35:00|1633|1627|1630.8|1624.8|1633|1627|1630.8|1624.8|9
1587994800000|2020-04-27 13:40:00|1630.5|1624.5|1629.3|1623.3|1630.5|1624.5|1628.9|1622.9|9
1587995100000|2020-04-27 13:45:00|1629|1623|1629.6|1623.6|1629.8|1623.8|1627.9|1621.9|18
1587995400000|2020-04-27 13:50:00|1629.9|1623.9|1629|1623|1629.9|1623.9|1628.3|1622.3|22
1587995700000|2020-04-27 13:55:00|1628.9|1622.9|1630|1624|1630.3|1624.3|1628.9|1622.9|18
1587996000000|2020-04-27 14:00:00|1629.8|1623.8|1628.9|1622.9|1629.8|1623.8|1628.9|1622.9|10
1587996300000|2020-04-27 14:05:00|1629|1623|1629.8|1623.8|1629.8|1623.8|1628.3|1622.3|9
1587996600000|2020-04-27 14:10:00|1629.5|1623.5|1630.9|1624.9|1631|1625|1629.3|1623.3|13
1587996900000|2020-04-27 14:15:00|1631|1625|1630.5|1624.5|1631.8|1625.8|1630.5|1624.5|11
1587997200000|2020-04-27 14:20:00|1630.3|1624.3|1628.8|1622.8|1630.3|1624.3|1628.8|1622.8|13
1587997500000|2020-04-27 14:25:00|1628.5|1622.5|1629.9|1623.9|1630|1624|1628.5|1622.5|9
1587997800000|2020-04-27 14:30:00|1631.3|1625.3|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|16
1587998100000|2020-04-27 14:35:00|1632.3|1626.3|1633.4|1627.4|1635.8|1629.8|1632|1626|30
1587998400000|2020-04-27 14:40:00|1633.6|1627.6|1634.4|1628.4|1634.8|1628.8|1633.4|1627.4|11
1587998700000|2020-04-27 14:45:00|1634.3|1628.3|1634.8|1628.8|1634.8|1628.8|1633.8|1627.8|15
1587999000000|2020-04-27 14:50:00|1635|1629|1636.3|1630.3|1636.3|1630.3|1635|1629|7
1587999300000|2020-04-27 14:55:00|1636.5|1630.5|1638.3|1632.3|1639.6|1633.6|1636.5|1630.5|48
1587999600000|2020-04-27 15:00:00|1637.8|1631.8|1637.3|1631.3|1637.8|1631.8|1636.9|1630.9|7
1587999900000|2020-04-27 15:05:00|1637.5|1631.5|1637.1|1631.1|1637.8|1631.8|1637.1|1631.1|6
1588000200000|2020-04-27 15:10:00|1636.5|1630.5|1633|1627|1636.5|1630.5|1633|1627|17
1588000500000|2020-04-27 15:15:00|1633.1|1627.1|1638.5|1632.5|1641.8|1635.8|1633.1|1627.1|69
1588000800000|2020-04-27 15:20:00|1638.8|1632.8|1638.1|1632.1|1640.6|1634.6|1637.5|1631.5|22
1588001100000|2020-04-27 15:25:00|1638.3|1632.3|1640|1634|1640|1634|1638.3|1632.3|3
1588001400000|2020-04-27 15:30:00|1640.1|1634.1|1640.8|1634.8|1640.8|1634.8|1640.1|1634.1|6
1588001700000|2020-04-27 15:35:00|1640.9|1634.9|1645.5|1639.5|1645.5|1639.5|1640.9|1634.9|8
1588002000000|2020-04-27 15:40:00|1645.3|1639.3|1646.3|1640.3|1647.6|1641.6|1644.8|1638.8|25
1588002300000|2020-04-27 15:45:00|1646.4|1640.4|1644.3|1638.3|1647.1|1641.1|1644|1638|13
1588002600000|2020-04-27 15:50:00|1644|1638|1641.6|1635.6|1644|1638|1641.6|1635.6|13
1588002900000|2020-04-27 15:55:00|1641.9|1635.9|1641.5|1635.5|1642|1636|1640.1|1634.1|12
1588003200000|2020-04-27 16:00:00|1641.3|1635.3|1641.5|1635.5|1641.8|1635.8|1641.3|1635.3|9
1588003500000|2020-04-27 16:05:00|1641.3|1635.3|1640.5|1634.5|1641.3|1635.3|1640.5|1634.5|8
1588003800000|2020-04-27 16:10:00|1640.3|1634.3|1639.5|1633.5|1640.4|1634.4|1639.5|1633.5|7
1588004100000|2020-04-27 16:15:00|1639.8|1633.8|1639.4|1633.4|1640|1634|1639.4|1633.4|10
1588004400000|2020-04-27 16:20:00|1639.3|1633.3|1639.3|1633.3|1639.5|1633.5|1639|1633|6
1588004700000|2020-04-27 16:25:00|1639.5|1633.5|1639.6|1633.6|1639.6|1633.6|1639.5|1633.5|2
1588005300000|2020-04-27 16:35:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1588005600000|2020-04-27 16:40:00|1640.3|1634.3|1640.1|1634.1|1640.9|1634.9|1640|1634|9
1588005900000|2020-04-27 16:45:00|1640.5|1634.5|1640.8|1634.8|1640.8|1634.8|1640.5|1634.5|2
1588006200000|2020-04-27 16:50:00|1640.3|1634.3|1640|1634|1640.5|1634.5|1640|1634|4
1588006500000|2020-04-27 16:55:00|1640.1|1634.1|1639.3|1633.3|1640.1|1634.1|1638.6|1632.6|10
1588032000000|2020-04-28 00:00:00|1641.9|1635.9|1640.3|1634.3|1641.9|1635.9|1640.1|1634.1|5
1588033500000|2020-04-28 00:25:00|1640.6|1634.6|1642.4|1636.4|1642.4|1636.4|1640.6|1634.6|5
1588034100000|2020-04-28 00:35:00|1642.8|1636.8|1642.8|1636.8|1642.8|1636.8|1642.8|1636.8|1
1588034400000|2020-04-28 00:40:00|1643|1637|1642.9|1636.9|1643|1637|1642.9|1636.9|2
1588035600000|2020-04-28 01:00:00|1643.1|1637.1|1645.4|1639.4|1645.6|1639.6|1641.6|1635.6|21
1588035900000|2020-04-28 01:05:00|1645.6|1639.6|1648.1|1642.1|1648.5|1642.5|1645.6|1639.6|19
1588036200000|2020-04-28 01:10:00|1647.9|1641.9|1648.8|1642.8|1649.4|1643.4|1647.3|1641.3|33
1588036500000|2020-04-28 01:15:00|1648.6|1642.6|1649.9|1643.9|1650|1644|1647|1641|21
1588036800000|2020-04-28 01:20:00|1649.6|1643.6|1652.6|1646.6|1652.6|1646.6|1649.6|1643.6|15
1588037100000|2020-04-28 01:25:00|1651.9|1645.9|1652.1|1646.1|1653.1|1647.1|1651.6|1645.6|10
1588037700000|2020-04-28 01:35:00|1651.9|1645.9|1652.6|1646.6|1652.6|1646.6|1650.6|1644.6|12
1588038000000|2020-04-28 01:40:00|1652.8|1646.8|1651.3|1645.3|1653|1647|1650.5|1644.5|56
1588038300000|2020-04-28 01:45:00|1651|1645|1650.1|1644.1|1653.3|1647.3|1649.4|1643.4|56
1588038600000|2020-04-28 01:50:00|1649.1|1643.1|1646.6|1640.6|1649.1|1643.1|1646.6|1640.6|15
1588038900000|2020-04-28 01:55:00|1645.6|1639.6|1644.9|1638.9|1649|1643|1644.4|1638.4|37
1588039200000|2020-04-28 02:00:00|1644.8|1638.8|1647.4|1641.4|1649.8|1643.8|1644.8|1638.8|53
1588039500000|2020-04-28 02:05:00|1647.5|1641.5|1647.5|1641.5|1647.8|1641.8|1647.4|1641.4|6
1588039800000|2020-04-28 02:10:00|1647.6|1641.6|1650.9|1644.9|1651|1645|1647.4|1641.4|16
1588040100000|2020-04-28 02:15:00|1651.1|1645.1|1650.8|1644.8|1651.4|1645.4|1650.4|1644.4|7
1588040400000|2020-04-28 02:20:00|1651|1645|1653.3|1647.3|1653.8|1647.8|1651|1645|20
1588040700000|2020-04-28 02:25:00|1653.5|1647.5|1654.1|1648.1|1654.5|1648.5|1653|1647|10
1588041000000|2020-04-28 02:30:00|1654|1648|1652.4|1646.4|1654|1648|1650|1644|27
1588041600000|2020-04-28 02:40:00|1653.3|1647.3|1654.1|1648.1|1654.6|1648.6|1653.3|1647.3|38
1588041900000|2020-04-28 02:45:00|1653.5|1647.5|1654.9|1648.9|1655.3|1649.3|1653.4|1647.4|18
1588042200000|2020-04-28 02:50:00|1654.8|1648.8|1653.6|1647.6|1654.8|1648.8|1653.4|1647.4|19
1588042500000|2020-04-28 02:55:00|1653.3|1647.3|1654.4|1648.4|1655.1|1649.1|1653.3|1647.3|19
1588042800000|2020-04-28 03:00:00|1654.1|1648.1|1654.6|1648.6|1654.6|1648.6|1654|1648|10
1588043400000|2020-04-28 03:10:00|1654.9|1648.9|1655.1|1649.1|1655.1|1649.1|1654.4|1648.4|6
1588044000000|2020-04-28 03:20:00|1655.3|1649.3|1655.3|1649.3|1655.3|1649.3|1655.3|1649.3|1
1588044300000|2020-04-28 03:25:00|1655|1649|1652|1646|1655|1649|1652|1646|12
1588044600000|2020-04-28 03:30:00|1652.3|1646.3|1650.6|1644.6|1653.1|1647.1|1650.6|1644.6|27
1588044900000|2020-04-28 03:35:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1649.9|1643.9|13
1588045500000|2020-04-28 03:45:00|1651.5|1645.5|1651.3|1645.3|1651.5|1645.5|1651.3|1645.3|2
1588045800000|2020-04-28 03:50:00|1650.9|1644.9|1651.1|1645.1|1651.3|1645.3|1650.6|1644.6|14
1588046100000|2020-04-28 03:55:00|1651.5|1645.5|1651.8|1645.8|1651.8|1645.8|1651.5|1645.5|2
1588046700000|2020-04-28 04:05:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1
1588047000000|2020-04-28 04:10:00|1651.8|1645.8|1651.8|1645.8|1651.8|1645.8|1651.8|1645.8|1
1588047300000|2020-04-28 04:15:00|1651.9|1645.9|1652.4|1646.4|1652.4|1646.4|1651.9|1645.9|2
1588047900000|2020-04-28 04:25:00|1652.6|1646.6|1652.8|1646.8|1652.8|1646.8|1652.6|1646.6|2
1588048800000|2020-04-28 04:40:00|1652.9|1646.9|1652.4|1646.4|1652.9|1646.9|1652.4|1646.4|2
1588049100000|2020-04-28 04:45:00|1652.3|1646.3|1651.3|1645.3|1652.3|1646.3|1651.3|1645.3|5
1588049700000|2020-04-28 04:55:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1588050000000|2020-04-28 05:00:00|1651.4|1645.4|1652.1|1646.1|1652.1|1646.1|1651.4|1645.4|3
1588050300000|2020-04-28 05:05:00|1651.9|1645.9|1651.8|1645.8|1651.9|1645.9|1651.8|1645.8|2
1588050600000|2020-04-28 05:10:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1
1588051200000|2020-04-28 05:20:00|1651.3|1645.3|1650.5|1644.5|1651.3|1645.3|1650.5|1644.5|2
1588051500000|2020-04-28 05:25:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1649.6|1643.6|4
1588051800000|2020-04-28 05:30:00|1649.8|1643.8|1647.1|1641.1|1651.8|1645.8|1647.1|1641.1|30
1588052100000|2020-04-28 05:35:00|1647.4|1641.4|1647.9|1641.9|1647.9|1641.9|1646.4|1640.4|11
1588052400000|2020-04-28 05:40:00|1648.1|1642.1|1649.1|1643.1|1649.9|1643.9|1648.1|1642.1|8
1588052700000|2020-04-28 05:45:00|1649.6|1643.6|1651.8|1645.8|1652.1|1646.1|1649.1|1643.1|9
1588053000000|2020-04-28 05:50:00|1652.1|1646.1|1652.8|1646.8|1652.8|1646.8|1651.6|1645.6|13
1588053300000|2020-04-28 05:55:00|1651.9|1645.9|1654.6|1648.6|1654.6|1648.6|1651.9|1645.9|15
1588053600000|2020-04-28 06:00:00|1654.5|1648.5|1651.8|1645.8|1654.6|1648.6|1651.8|1645.8|15
1588053900000|2020-04-28 06:05:00|1651.6|1645.6|1651.3|1645.3|1651.6|1645.6|1650.6|1644.6|16
1588054200000|2020-04-28 06:10:00|1651.1|1645.1|1649.1|1643.1|1651.1|1645.1|1649.1|1643.1|8
1588054500000|2020-04-28 06:15:00|1648.9|1642.9|1648.1|1642.1|1648.9|1642.9|1648|1642|5
1588055100000|2020-04-28 06:25:00|1649|1643|1647|1641|1649.9|1643.9|1646.3|1640.3|17
1588055400000|2020-04-28 06:30:00|1646.8|1640.8|1647.6|1641.6|1647.9|1641.9|1646.4|1640.4|13
1588055700000|2020-04-28 06:35:00|1647.9|1641.9|1647.1|1641.1|1648.8|1642.8|1647.1|1641.1|11
1588056000000|2020-04-28 06:40:00|1647|1641|1647.6|1641.6|1647.6|1641.6|1645.6|1639.6|7
1588056300000|2020-04-28 06:45:00|1647.9|1641.9|1649.1|1643.1|1649.6|1643.6|1646.9|1640.9|24
1588056600000|2020-04-28 06:50:00|1648.6|1642.6|1646.9|1640.9|1648.6|1642.6|1646.1|1640.1|12
1588056900000|2020-04-28 06:55:00|1646.8|1640.8|1645.1|1639.1|1646.8|1640.8|1645.1|1639.1|10
1588057200000|2020-04-28 07:00:00|1644.9|1638.9|1640.4|1634.4|1646.8|1640.8|1640.3|1634.3|40
1588057500000|2020-04-28 07:05:00|1640.5|1634.5|1641.9|1635.9|1642|1636|1640.5|1634.5|10
1588057800000|2020-04-28 07:10:00|1642|1636|1641.8|1635.8|1642.1|1636.1|1641|1635|23
1588058100000|2020-04-28 07:15:00|1641.6|1635.6|1642.3|1636.3|1642.3|1636.3|1641.4|1635.4|7
1588058400000|2020-04-28 07:20:00|1642|1636|1641.6|1635.6|1642.5|1636.5|1641.6|1635.6|7
1588058700000|2020-04-28 07:25:00|1641.9|1635.9|1642.5|1636.5|1642.5|1636.5|1641.9|1635.9|4
1588059000000|2020-04-28 07:30:00|1643.1|1637.1|1643.9|1637.9|1646.9|1640.9|1643.1|1637.1|20
1588059300000|2020-04-28 07:35:00|1644.3|1638.3|1646.5|1640.5|1646.8|1640.8|1644.3|1638.3|13
1588059600000|2020-04-28 07:40:00|1646.1|1640.1|1645.3|1639.3|1646.5|1640.5|1644.8|1638.8|13
1588059900000|2020-04-28 07:45:00|1645.5|1639.5|1645.5|1639.5|1645.5|1639.5|1645.5|1639.5|1
1588060200000|2020-04-28 07:50:00|1645.3|1639.3|1644.9|1638.9|1645.3|1639.3|1644.8|1638.8|5
1588060500000|2020-04-28 07:55:00|1645.5|1639.5|1646|1640|1646|1640|1645.5|1639.5|3
1588060800000|2020-04-28 08:00:00|1645.8|1639.8|1648.9|1642.9|1648.9|1642.9|1644.3|1638.3|26
1588061100000|2020-04-28 08:05:00|1648.8|1642.8|1645.8|1639.8|1648.9|1642.9|1645.5|1639.5|29
1588061400000|2020-04-28 08:10:00|1645.5|1639.5|1648.8|1642.8|1649.3|1643.3|1645.5|1639.5|19
1588061700000|2020-04-28 08:15:00|1649|1643|1648.5|1642.5|1649|1643|1648.3|1642.3|14
1588062000000|2020-04-28 08:20:00|1648.3|1642.3|1647.8|1641.8|1648.3|1642.3|1647.4|1641.4|16
1588062300000|2020-04-28 08:25:00|1647.9|1641.9|1648.5|1642.5|1649|1643|1647.8|1641.8|8
1588062600000|2020-04-28 08:30:00|1649|1643|1649.3|1643.3|1649.3|1643.3|1647.8|1641.8|20
1588062900000|2020-04-28 08:35:00|1649.4|1643.4|1649|1643|1649.6|1643.6|1647.3|1641.3|26
1588063200000|2020-04-28 08:40:00|1649.3|1643.3|1649.8|1643.8|1649.8|1643.8|1649|1643|12
1588063500000|2020-04-28 08:45:00|1649.5|1643.5|1648.5|1642.5|1649.8|1643.8|1648|1642|16
1588063800000|2020-04-28 08:50:00|1649|1643|1650.3|1644.3|1650.8|1644.8|1649|1643|13
1588064100000|2020-04-28 08:55:00|1650.6|1644.6|1652|1646|1653.5|1647.5|1650.6|1644.6|21
1588064400000|2020-04-28 09:00:00|1652.4|1646.4|1653.5|1647.5|1654|1648|1652.4|1646.4|15
1588064700000|2020-04-28 09:05:00|1653.4|1647.4|1653.3|1647.3|1653.4|1647.4|1652.3|1646.3|23
1588065000000|2020-04-28 09:10:00|1652.6|1646.6|1653|1647|1653.4|1647.4|1652.3|1646.3|16
1588065300000|2020-04-28 09:15:00|1653.1|1647.1|1653.3|1647.3|1653.4|1647.4|1652.6|1646.6|12
1588065600000|2020-04-28 09:20:00|1653.5|1647.5|1654.3|1648.3|1654.6|1648.6|1653.3|1647.3|15
1588065900000|2020-04-28 09:25:00|1654.5|1648.5|1654.4|1648.4|1654.8|1648.8|1653.5|1647.5|11
1588066200000|2020-04-28 09:30:00|1654.6|1648.6|1654.6|1648.6|1654.6|1648.6|1653.8|1647.8|14
1588066500000|2020-04-28 09:35:00|1654.8|1648.8|1653.8|1647.8|1654.9|1648.9|1653.8|1647.8|9
1588066800000|2020-04-28 09:40:00|1654|1648|1653|1647|1654|1648|1652.4|1646.4|15
1588067100000|2020-04-28 09:45:00|1652.9|1646.9|1653.5|1647.5|1653.6|1647.6|1652.4|1646.4|12
1588067400000|2020-04-28 09:50:00|1653.8|1647.8|1653.5|1647.5|1654.1|1648.1|1653|1647|10
1588067700000|2020-04-28 09:55:00|1653.3|1647.3|1655.5|1649.5|1655.5|1649.5|1651.9|1645.9|34
1588068000000|2020-04-28 10:00:00|1655.8|1649.8|1660.6|1654.6|1660.6|1654.6|1654.9|1648.9|22
1588068300000|2020-04-28 10:05:00|1661|1655|1660.6|1654.6|1662.8|1656.8|1660.6|1654.6|23
1588068600000|2020-04-28 10:10:00|1660.8|1654.8|1660.8|1654.8|1661.5|1655.5|1660.8|1654.8|15
1588068900000|2020-04-28 10:15:00|1660.6|1654.6|1660.8|1654.8|1661.3|1655.3|1660.6|1654.6|5
1588069200000|2020-04-28 10:20:00|1661|1655|1661.3|1655.3|1661.3|1655.3|1660.5|1654.5|6
1588069500000|2020-04-28 10:25:00|1661|1655|1663.1|1657.1|1665.8|1659.8|1661|1655|21
1588069800000|2020-04-28 10:30:00|1662.9|1656.9|1657.4|1651.4|1662.9|1656.9|1657.4|1651.4|20
1588070100000|2020-04-28 10:35:00|1657.3|1651.3|1655.6|1649.6|1658.3|1652.3|1655.5|1649.5|12
1588070400000|2020-04-28 10:40:00|1656|1650|1654.8|1648.8|1656|1650|1654.5|1648.5|18
1588070700000|2020-04-28 10:45:00|1654.9|1648.9|1656|1650|1656.1|1650.1|1654.9|1648.9|6
1588071000000|2020-04-28 10:50:00|1655.8|1649.8|1656|1650|1656.1|1650.1|1654.1|1648.1|14
1588071300000|2020-04-28 10:55:00|1655.8|1649.8|1656.4|1650.4|1656.4|1650.4|1655.3|1649.3|6
1588071600000|2020-04-28 11:00:00|1656.3|1650.3|1654.8|1648.8|1656.5|1650.5|1654.8|1648.8|8
1588071900000|2020-04-28 11:05:00|1654.6|1648.6|1655|1649|1655.4|1649.4|1654.3|1648.3|9
1588072200000|2020-04-28 11:10:00|1654.9|1648.9|1654.5|1648.5|1654.9|1648.9|1654.5|1648.5|3
1588072500000|2020-04-28 11:15:00|1654.3|1648.3|1656.5|1650.5|1656.5|1650.5|1654.3|1648.3|7
1588072800000|2020-04-28 11:20:00|1656.3|1650.3|1655.9|1649.9|1656.3|1650.3|1655.8|1649.8|6
1588073100000|2020-04-28 11:25:00|1655.8|1649.8|1655.8|1649.8|1656|1650|1655.8|1649.8|6
1588073400000|2020-04-28 11:30:00|1655.3|1649.3|1653.5|1647.5|1655.6|1649.6|1653.1|1647.1|38
1588073700000|2020-04-28 11:35:00|1653.6|1647.6|1653.6|1647.6|1653.8|1647.8|1652.1|1646.1|13
1588074000000|2020-04-28 11:40:00|1652.5|1646.5|1651.4|1645.4|1652.5|1646.5|1651|1645|13
1588074300000|2020-04-28 11:45:00|1651.3|1645.3|1650.5|1644.5|1653.3|1647.3|1649.6|1643.6|45
1588074600000|2020-04-28 11:50:00|1650.8|1644.8|1651.5|1645.5|1651.5|1645.5|1650.3|1644.3|15
1588074900000|2020-04-28 11:55:00|1651.3|1645.3|1650.8|1644.8|1651.3|1645.3|1650.5|1644.5|7
1588075200000|2020-04-28 12:00:00|1650.5|1644.5|1652.3|1646.3|1652.3|1646.3|1650.3|1644.3|18
1588075500000|2020-04-28 12:05:00|1651.6|1645.6|1650.4|1644.4|1651.6|1645.6|1648.3|1642.3|24
1588075800000|2020-04-28 12:10:00|1650.1|1644.1|1654|1648|1654.6|1648.6|1650|1644|40
1588076100000|2020-04-28 12:15:00|1654.4|1648.4|1653|1647|1655.1|1649.1|1652.8|1646.8|31
1588076400000|2020-04-28 12:20:00|1653.3|1647.3|1656.5|1650.5|1657.8|1651.8|1653.3|1647.3|25
1588076700000|2020-04-28 12:25:00|1655.8|1649.8|1656|1650|1658.1|1652.1|1655.8|1649.8|29
1588077000000|2020-04-28 12:30:00|1656.5|1650.5|1656.9|1650.9|1657|1651|1655.6|1649.6|27
1588077300000|2020-04-28 12:35:00|1657|1651|1659|1653|1659.3|1653.3|1656.6|1650.6|15
1588077600000|2020-04-28 12:40:00|1659.1|1653.1|1660|1654|1661|1655|1658.5|1652.5|20
1588077900000|2020-04-28 12:45:00|1660.5|1654.5|1660|1654|1661|1655|1659.8|1653.8|12
1588078200000|2020-04-28 12:50:00|1660.4|1654.4|1659.6|1653.6|1660.4|1654.4|1659.6|1653.6|13
1588078500000|2020-04-28 12:55:00|1660|1654|1660.8|1654.8|1660.8|1654.8|1658.5|1652.5|28
1588078800000|2020-04-28 13:00:00|1660.6|1654.6|1662.1|1656.1|1662.1|1656.1|1660.4|1654.4|10
1588079100000|2020-04-28 13:05:00|1661.1|1655.1|1659.8|1653.8|1661.3|1655.3|1659.8|1653.8|5
1588079400000|2020-04-28 13:10:00|1660.3|1654.3|1661.9|1655.9|1661.9|1655.9|1659.4|1653.4|11
1588079700000|2020-04-28 13:15:00|1661.8|1655.8|1660.4|1654.4|1661.8|1655.8|1660.1|1654.1|6
1588080000000|2020-04-28 13:20:00|1660.5|1654.5|1661.3|1655.3|1661.5|1655.5|1660.5|1654.5|7
1588080300000|2020-04-28 13:25:00|1660.5|1654.5|1661.4|1655.4|1661.9|1655.9|1660.3|1654.3|10
1588080600000|2020-04-28 13:30:00|1661|1655|1660.5|1654.5|1661.6|1655.6|1660.5|1654.5|8
1588080900000|2020-04-28 13:35:00|1660.3|1654.3|1657.3|1651.3|1660.3|1654.3|1656|1650|20
1588081200000|2020-04-28 13:40:00|1657|1651|1656.5|1650.5|1657|1651|1656.5|1650.5|3
1588081500000|2020-04-28 13:45:00|1658|1652|1659.8|1653.8|1659.8|1653.8|1657.5|1651.5|14
1588081800000|2020-04-28 13:50:00|1659.6|1653.6|1660.5|1654.5|1660.5|1654.5|1659.6|1653.6|4
1588082100000|2020-04-28 13:55:00|1660.3|1654.3|1655.4|1649.4|1660.3|1654.3|1655.3|1649.3|27
1588082400000|2020-04-28 14:00:00|1655|1649|1653.9|1647.9|1655|1649|1652|1646|30
1588082700000|2020-04-28 14:05:00|1653.6|1647.6|1655.1|1649.1|1655.3|1649.3|1653.5|1647.5|7
1588083000000|2020-04-28 14:10:00|1654.9|1648.9|1658.8|1652.8|1658.8|1652.8|1654.8|1648.8|18
1588083300000|2020-04-28 14:15:00|1658.9|1652.9|1661.8|1655.8|1663.3|1657.3|1658.9|1652.9|14
1588083600000|2020-04-28 14:20:00|1661.6|1655.6|1654.5|1648.5|1661.6|1655.6|1654.4|1648.4|26
1588083900000|2020-04-28 14:25:00|1654.4|1648.4|1659.3|1653.3|1660|1654|1654.4|1648.4|17
1588084200000|2020-04-28 14:30:00|1659.1|1653.1|1658.9|1652.9|1659.3|1653.3|1658.9|1652.9|7
1588084500000|2020-04-28 14:35:00|1659.3|1653.3|1657.3|1651.3|1660.5|1654.5|1657.3|1651.3|12
1588084800000|2020-04-28 14:40:00|1657|1651|1655.3|1649.3|1657|1651|1654.5|1648.5|17
1588085100000|2020-04-28 14:45:00|1655|1649|1652.3|1646.3|1655|1649|1652.1|1646.1|12
1588085400000|2020-04-28 14:50:00|1652.6|1646.6|1655.5|1649.5|1655.6|1649.6|1652.6|1646.6|14
1588085700000|2020-04-28 14:55:00|1653.4|1647.4|1645.4|1639.4|1653.4|1647.4|1644.1|1638.1|45
1588086000000|2020-04-28 15:00:00|1645.1|1639.1|1648.3|1642.3|1648.3|1642.3|1640.8|1634.8|58
1588086300000|2020-04-28 15:05:00|1648.5|1642.5|1647.5|1641.5|1649.8|1643.8|1647.5|1641.5|14
1588086600000|2020-04-28 15:10:00|1647.8|1641.8|1650.3|1644.3|1651|1645|1647.8|1641.8|16
1588086900000|2020-04-28 15:15:00|1650.1|1644.1|1646|1640|1650.5|1644.5|1644.8|1638.8|70
1588087200000|2020-04-28 15:20:00|1646.8|1640.8|1646.5|1640.5|1650.5|1644.5|1645.3|1639.3|34
1588087500000|2020-04-28 15:25:00|1646|1640|1646.5|1640.5|1646.8|1640.8|1644.5|1638.5|15
1588087800000|2020-04-28 15:30:00|1646.4|1640.4|1644.5|1638.5|1646.5|1640.5|1644.5|1638.5|8
1588088100000|2020-04-28 15:35:00|1644.8|1638.8|1645.5|1639.5|1646.1|1640.1|1644.8|1638.8|19
1588088400000|2020-04-28 15:40:00|1645.3|1639.3|1646.8|1640.8|1647|1641|1644.4|1638.4|13
1588088700000|2020-04-28 15:45:00|1646.9|1640.9|1646.6|1640.6|1646.9|1640.9|1645.8|1639.8|6
1588089000000|2020-04-28 15:50:00|1645.9|1639.9|1646.5|1640.5|1647|1641|1645.4|1639.4|9
1588089300000|2020-04-28 15:55:00|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1
1588089600000|2020-04-28 16:00:00|1647.1|1641.1|1647.8|1641.8|1647.8|1641.8|1646.5|1640.5|9
1588089900000|2020-04-28 16:05:00|1648|1642|1647.5|1641.5|1648.3|1642.3|1647.5|1641.5|5
1588090200000|2020-04-28 16:10:00|1647.8|1641.8|1646.9|1640.9|1647.8|1641.8|1646.9|1640.9|3
1588090800000|2020-04-28 16:20:00|1646.8|1640.8|1647|1641|1647|1641|1646.8|1640.8|2
1588091100000|2020-04-28 16:25:00|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1646.8|1640.8|1
1588091700000|2020-04-28 16:35:00|1647|1641|1647.9|1641.9|1647.9|1641.9|1647|1641|2
1588092000000|2020-04-28 16:40:00|1647.6|1641.6|1647.8|1641.8|1647.8|1641.8|1647.6|1641.6|2
1588092300000|2020-04-28 16:45:00|1646.9|1640.9|1646|1640|1647.5|1641.5|1646|1640|7
1588092600000|2020-04-28 16:50:00|1646.1|1640.1|1646|1640|1646.1|1640.1|1645.8|1639.8|3
1588092900000|2020-04-28 16:55:00|1646.1|1640.1|1647.3|1641.3|1647.5|1641.5|1643.9|1637.9|17
1588118400000|2020-04-29 00:00:00|1648.4|1642.4|1650.8|1644.8|1650.9|1644.9|1647.9|1641.9|12
1588118700000|2020-04-29 00:05:00|1650.6|1644.6|1650.8|1644.8|1651|1645|1650.6|1644.6|4
1588119000000|2020-04-29 00:10:00|1651.1|1645.1|1650.1|1644.1|1651.1|1645.1|1650.1|1644.1|19
1588119300000|2020-04-29 00:15:00|1649.1|1643.1|1647.8|1641.8|1649.1|1643.1|1646.9|1640.9|17
1588119900000|2020-04-29 00:25:00|1648|1642|1648.4|1642.4|1648.4|1642.4|1648|1642|3
1588120200000|2020-04-29 00:30:00|1648.6|1642.6|1651.1|1645.1|1652.6|1646.6|1648.6|1642.6|4
1588120500000|2020-04-29 00:35:00|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1
1588120800000|2020-04-29 00:40:00|1650.6|1644.6|1649.8|1643.8|1650.6|1644.6|1649.8|1643.8|3
1588121100000|2020-04-29 00:45:00|1649.5|1643.5|1649.8|1643.8|1649.8|1643.8|1649.5|1643.5|2
1588121700000|2020-04-29 00:55:00|1650.8|1644.8|1651.8|1645.8|1651.8|1645.8|1650.8|1644.8|3
1588122000000|2020-04-29 01:00:00|1652.1|1646.1|1649.9|1643.9|1652.1|1646.1|1649.6|1643.6|21
1588122300000|2020-04-29 01:05:00|1650.1|1644.1|1650.6|1644.6|1651.9|1645.9|1650.1|1644.1|26
1588122600000|2020-04-29 01:10:00|1650.9|1644.9|1653.1|1647.1|1653.4|1647.4|1650.9|1644.9|15
1588122900000|2020-04-29 01:15:00|1653|1647|1653.1|1647.1|1653.1|1647.1|1653|1647|2
1588123500000|2020-04-29 01:25:00|1653.3|1647.3|1653.9|1647.9|1654.1|1648.1|1652.9|1646.9|12
1588123800000|2020-04-29 01:30:00|1655|1649|1654.9|1648.9|1655.3|1649.3|1654.9|1648.9|4
1588124100000|2020-04-29 01:35:00|1654.4|1648.4|1653.4|1647.4|1654.4|1648.4|1652.6|1646.6|10
1588124400000|2020-04-29 01:40:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1588124700000|2020-04-29 01:45:00|1654.1|1648.1|1653.6|1647.6|1654.1|1648.1|1653.6|1647.6|2
1588125000000|2020-04-29 01:50:00|1653.9|1647.9|1653.6|1647.6|1654.1|1648.1|1653.6|1647.6|4
1588125600000|2020-04-29 02:00:00|1653.4|1647.4|1653|1647|1653.4|1647.4|1651.6|1645.6|15
1588125900000|2020-04-29 02:05:00|1652.9|1646.9|1651.6|1645.6|1652.9|1646.9|1651.6|1645.6|6
1588126200000|2020-04-29 02:10:00|1651.4|1645.4|1650.4|1644.4|1651.4|1645.4|1650.4|1644.4|6
1588126500000|2020-04-29 02:15:00|1650.1|1644.1|1650.3|1644.3|1650.3|1644.3|1649.9|1643.9|6
1588126800000|2020-04-29 02:20:00|1650.6|1644.6|1650.9|1644.9|1650.9|1644.9|1650.1|1644.1|7
1588127100000|2020-04-29 02:25:00|1651.1|1645.1|1651.8|1645.8|1651.8|1645.8|1651.1|1645.1|2
1588127400000|2020-04-29 02:30:00|1651.6|1645.6|1651.8|1645.8|1651.8|1645.8|1651.6|1645.6|2
1588127700000|2020-04-29 02:35:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1650.9|1644.9|9
1588128000000|2020-04-29 02:40:00|1651.8|1645.8|1653.6|1647.6|1654.1|1648.1|1651.8|1645.8|10
1588128300000|2020-04-29 02:45:00|1653.9|1647.9|1653.4|1647.4|1654.4|1648.4|1652.5|1646.5|16
1588129500000|2020-04-29 03:05:00|1653.1|1647.1|1652.9|1646.9|1653.1|1647.1|1652.8|1646.8|3
1588130100000|2020-04-29 03:15:00|1653.1|1647.1|1652.9|1646.9|1653.1|1647.1|1652.9|1646.9|2
1588130400000|2020-04-29 03:20:00|1652.8|1646.8|1652.9|1646.9|1652.9|1646.9|1652.5|1646.5|4
1588131300000|2020-04-29 03:35:00|1653.1|1647.1|1653.6|1647.6|1653.9|1647.9|1653.1|1647.1|6
1588132500000|2020-04-29 03:55:00|1653.9|1647.9|1655|1649|1655|1649|1653.9|1647.9|2
1588132800000|2020-04-29 04:00:00|1655.4|1649.4|1655.1|1649.1|1655.5|1649.5|1655.1|1649.1|3
1588133100000|2020-04-29 04:05:00|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1654.9|1648.9|1
1588134000000|2020-04-29 04:20:00|1654.8|1648.8|1654.8|1648.8|1654.8|1648.8|1654.8|1648.8|1
1588134900000|2020-04-29 04:35:00|1654.4|1648.4|1654.1|1648.1|1654.4|1648.4|1654.1|1648.1|2
1588135200000|2020-04-29 04:40:00|1654.4|1648.4|1654.6|1648.6|1654.6|1648.6|1654.4|1648.4|3
1588135500000|2020-04-29 04:45:00|1654.8|1648.8|1654.9|1648.9|1655|1649|1654.8|1648.8|3
1588135800000|2020-04-29 04:50:00|1654.6|1648.6|1654.4|1648.4|1654.6|1648.6|1654.4|1648.4|2
1588136100000|2020-04-29 04:55:00|1654.1|1648.1|1653.4|1647.4|1654.1|1648.1|1652.6|1646.6|15
1588136400000|2020-04-29 05:00:00|1653.6|1647.6|1653.9|1647.9|1653.9|1647.9|1653.6|1647.6|2
1588136700000|2020-04-29 05:05:00|1653.6|1647.6|1653.4|1647.4|1653.6|1647.6|1653.4|1647.4|2
1588137000000|2020-04-29 05:10:00|1653.1|1647.1|1652.9|1646.9|1653.1|1647.1|1652.5|1646.5|6
1588137300000|2020-04-29 05:15:00|1653|1647|1653.4|1647.4|1653.6|1647.6|1652.9|1646.9|13
1588137600000|2020-04-29 05:20:00|1653|1647|1653.5|1647.5|1653.5|1647.5|1653|1647|3
1588137900000|2020-04-29 05:25:00|1653.8|1647.8|1653.9|1647.9|1653.9|1647.9|1653.8|1647.8|2
1588138200000|2020-04-29 05:30:00|1653.6|1647.6|1652.9|1646.9|1653.6|1647.6|1652.9|1646.9|2
1588138500000|2020-04-29 05:35:00|1652.4|1646.4|1653.6|1647.6|1653.6|1647.6|1651.4|1645.4|7
1588138800000|2020-04-29 05:40:00|1653.4|1647.4|1654|1648|1654|1648|1653.1|1647.1|8
1588139100000|2020-04-29 05:45:00|1654.3|1648.3|1655.4|1649.4|1655.6|1649.6|1654.3|1648.3|16
1588139400000|2020-04-29 05:50:00|1655.1|1649.1|1655.4|1649.4|1655.4|1649.4|1654.9|1648.9|4
1588139700000|2020-04-29 05:55:00|1655.1|1649.1|1655.1|1649.1|1655.4|1649.4|1654.9|1648.9|11
1588140000000|2020-04-29 06:00:00|1655.4|1649.4|1655.4|1649.4|1655.4|1649.4|1654.9|1648.9|9
1588140300000|2020-04-29 06:05:00|1655.5|1649.5|1655.4|1649.4|1655.5|1649.5|1654.9|1648.9|8
1588140900000|2020-04-29 06:15:00|1655.1|1649.1|1655.8|1649.8|1656|1650|1654.9|1648.9|7
1588141200000|2020-04-29 06:20:00|1655.6|1649.6|1656.4|1650.4|1656.4|1650.4|1655.5|1649.5|10
1588141500000|2020-04-29 06:25:00|1656.1|1650.1|1656|1650|1656.6|1650.6|1655.6|1649.6|9
1588141800000|2020-04-29 06:30:00|1656.6|1650.6|1657|1651|1659.5|1653.5|1656.6|1650.6|37
1588142100000|2020-04-29 06:35:00|1657.1|1651.1|1658.9|1652.9|1659.4|1653.4|1657.1|1651.1|11
1588142400000|2020-04-29 06:40:00|1658.6|1652.6|1657.8|1651.8|1658.6|1652.6|1656|1650|21
1588142700000|2020-04-29 06:45:00|1658|1652|1658|1652|1658|1652|1658|1652|1
1588143000000|2020-04-29 06:50:00|1657.8|1651.8|1657.9|1651.9|1658.3|1652.3|1657.1|1651.1|15
1588143300000|2020-04-29 06:55:00|1658|1652|1657.3|1651.3|1658|1652|1656.1|1650.1|19
1588143600000|2020-04-29 07:00:00|1657.1|1651.1|1656.5|1650.5|1657.3|1651.3|1656.1|1650.1|18
1588143900000|2020-04-29 07:05:00|1656.6|1650.6|1657.3|1651.3|1658.5|1652.5|1656.6|1650.6|15
1588144200000|2020-04-29 07:10:00|1657.1|1651.1|1655|1649|1658.3|1652.3|1655|1649|21
1588144500000|2020-04-29 07:15:00|1655.1|1649.1|1652.6|1646.6|1655.1|1649.1|1652.1|1646.1|24
1588144800000|2020-04-29 07:20:00|1652.5|1646.5|1652.3|1646.3|1652.9|1646.9|1651.1|1645.1|18
1588145100000|2020-04-29 07:25:00|1652.4|1646.4|1652.3|1646.3|1652.4|1646.4|1652.1|1646.1|4
1588145400000|2020-04-29 07:30:00|1652|1646|1652.6|1646.6|1652.8|1646.8|1652|1646|24
1588145700000|2020-04-29 07:35:00|1652.5|1646.5|1653|1647|1654.4|1648.4|1652.3|1646.3|18
1588146000000|2020-04-29 07:40:00|1652.9|1646.9|1652.9|1646.9|1653.3|1647.3|1652.8|1646.8|5
1588146300000|2020-04-29 07:45:00|1653.1|1647.1|1653.5|1647.5|1654|1648|1652.5|1646.5|9
1588146600000|2020-04-29 07:50:00|1653.3|1647.3|1653.6|1647.6|1654.3|1648.3|1653.3|1647.3|9
1588146900000|2020-04-29 07:55:00|1654|1648|1654.5|1648.5|1654.5|1648.5|1653.8|1647.8|7
1588147200000|2020-04-29 08:00:00|1654.4|1648.4|1652.6|1646.6|1654.5|1648.5|1652.6|1646.6|23
1588147500000|2020-04-29 08:05:00|1652.5|1646.5|1652|1646|1653|1647|1651.8|1645.8|11
1588147800000|2020-04-29 08:10:00|1651.8|1645.8|1651.8|1645.8|1651.8|1645.8|1650.5|1644.5|11
1588148100000|2020-04-29 08:15:00|1651.9|1645.9|1654|1648|1654.5|1648.5|1651.9|1645.9|10
1588148400000|2020-04-29 08:20:00|1653.8|1647.8|1656.8|1650.8|1657.1|1651.1|1653.8|1647.8|10
1588148700000|2020-04-29 08:25:00|1656.5|1650.5|1657.3|1651.3|1657.3|1651.3|1656.4|1650.4|12
1588149000000|2020-04-29 08:30:00|1657|1651|1657.8|1651.8|1659.1|1653.1|1657|1651|18
1588149300000|2020-04-29 08:35:00|1657.6|1651.6|1657.8|1651.8|1658.3|1652.3|1656.5|1650.5|16
1588149600000|2020-04-29 08:40:00|1657.9|1651.9|1658.3|1652.3|1659.1|1653.1|1657.9|1651.9|14
1588149900000|2020-04-29 08:45:00|1658|1652|1659.5|1653.5|1659.5|1653.5|1657.6|1651.6|17
1588150200000|2020-04-29 08:50:00|1659|1653|1659.3|1653.3|1659.5|1653.5|1657.4|1651.4|26
1588150500000|2020-04-29 08:55:00|1659|1653|1654.3|1648.3|1659|1653|1653|1647|21
1588150800000|2020-04-29 09:00:00|1654.5|1648.5|1651.3|1645.3|1654.6|1648.6|1650.5|1644.5|26
1588151100000|2020-04-29 09:05:00|1650.9|1644.9|1650|1644|1651.4|1645.4|1649.8|1643.8|12
1588151400000|2020-04-29 09:10:00|1650.3|1644.3|1651.5|1645.5|1651.8|1645.8|1650.3|1644.3|21
1588151700000|2020-04-29 09:15:00|1651.6|1645.6|1652.6|1646.6|1652.8|1646.8|1651.6|1645.6|7
1588152000000|2020-04-29 09:20:00|1653.5|1647.5|1652.9|1646.9|1653.8|1647.8|1652.5|1646.5|6
1588152300000|2020-04-29 09:25:00|1652.8|1646.8|1655|1649|1655.3|1649.3|1652.5|1646.5|17
1588152600000|2020-04-29 09:30:00|1655.3|1649.3|1653.5|1647.5|1655.5|1649.5|1653.3|1647.3|14
1588152900000|2020-04-29 09:35:00|1653.3|1647.3|1652.3|1646.3|1653.3|1647.3|1651.1|1645.1|29
1588153200000|2020-04-29 09:40:00|1652.5|1646.5|1653.3|1647.3|1654.3|1648.3|1651.6|1645.6|16
1588153500000|2020-04-29 09:45:00|1653.4|1647.4|1652.1|1646.1|1653.5|1647.5|1650.8|1644.8|18
1588153800000|2020-04-29 09:50:00|1652.3|1646.3|1653.8|1647.8|1653.9|1647.9|1652.1|1646.1|17
1588154100000|2020-04-29 09:55:00|1653.4|1647.4|1652.8|1646.8|1653.8|1647.8|1652.8|1646.8|9
1588154400000|2020-04-29 10:00:00|1652.6|1646.6|1651.5|1645.5|1652.8|1646.8|1651.5|1645.5|10
1588154700000|2020-04-29 10:05:00|1651.3|1645.3|1650.8|1644.8|1651.3|1645.3|1650|1644|11
1588155000000|2020-04-29 10:10:00|1650.5|1644.5|1651|1645|1651|1645|1650.5|1644.5|3
1588155300000|2020-04-29 10:15:00|1651.3|1645.3|1651.9|1645.9|1651.9|1645.9|1650.5|1644.5|15
1588155600000|2020-04-29 10:20:00|1651.5|1645.5|1652.8|1646.8|1652.8|1646.8|1650.9|1644.9|15
1588155900000|2020-04-29 10:25:00|1652.5|1646.5|1652.8|1646.8|1652.8|1646.8|1652.5|1646.5|2
1588156200000|2020-04-29 10:30:00|1652.6|1646.6|1651|1645|1652.6|1646.6|1650.5|1644.5|16
1588156500000|2020-04-29 10:35:00|1651.6|1645.6|1652|1646|1652|1646|1651.3|1645.3|9
1588156800000|2020-04-29 10:40:00|1651.9|1645.9|1651.6|1645.6|1651.9|1645.9|1651.5|1645.5|4
1588157100000|2020-04-29 10:45:00|1651|1645|1651|1645|1651.5|1645.5|1650|1644|15
1588157400000|2020-04-29 10:50:00|1651.3|1645.3|1651.6|1645.6|1652|1646|1650.9|1644.9|21
1588157700000|2020-04-29 10:55:00|1651.4|1645.4|1650.8|1644.8|1651.4|1645.4|1650.8|1644.8|4
1588158000000|2020-04-29 11:00:00|1650.3|1644.3|1649.3|1643.3|1651.1|1645.1|1649|1643|10
1588158300000|2020-04-29 11:05:00|1649|1643|1646.3|1640.3|1650.4|1644.4|1646|1640|23
1588158600000|2020-04-29 11:10:00|1646|1640|1644.3|1638.3|1646|1640|1644|1638|21
1588158900000|2020-04-29 11:15:00|1644.4|1638.4|1643.9|1637.9|1644.6|1638.6|1643.9|1637.9|7
1588159200000|2020-04-29 11:20:00|1643.8|1637.8|1643.3|1637.3|1644|1638|1641.9|1635.9|15
1588159500000|2020-04-29 11:25:00|1643.4|1637.4|1643|1637|1643.5|1637.5|1641.5|1635.5|18
1588159800000|2020-04-29 11:30:00|1643.3|1637.3|1644|1638|1647.5|1641.5|1643.3|1637.3|45
1588160100000|2020-04-29 11:35:00|1644.3|1638.3|1643.8|1637.8|1644.6|1638.6|1643|1637|14
1588160400000|2020-04-29 11:40:00|1644|1638|1645.6|1639.6|1646.8|1640.8|1644|1638|17
1588160700000|2020-04-29 11:45:00|1645.4|1639.4|1645.1|1639.1|1645.5|1639.5|1643|1637|52
1588161000000|2020-04-29 11:50:00|1645|1639|1647.1|1641.1|1647.1|1641.1|1645|1639|10
1588161300000|2020-04-29 11:55:00|1647.3|1641.3|1649.5|1643.5|1650.5|1644.5|1647.3|1641.3|26
1588161600000|2020-04-29 12:00:00|1649.3|1643.3|1649.4|1643.4|1649.4|1643.4|1648|1642|7
1588161900000|2020-04-29 12:05:00|1649.6|1643.6|1651.8|1645.8|1652.3|1646.3|1649.6|1643.6|16
1588162200000|2020-04-29 12:10:00|1651.6|1645.6|1649.5|1643.5|1651.6|1645.6|1648.5|1642.5|10
1588162500000|2020-04-29 12:15:00|1649.8|1643.8|1649.5|1643.5|1650.5|1644.5|1649.5|1643.5|6
1588162800000|2020-04-29 12:20:00|1649.8|1643.8|1649.4|1643.4|1650.4|1644.4|1649.3|1643.3|10
1588163100000|2020-04-29 12:25:00|1649.5|1643.5|1649|1643|1649.5|1643.5|1645.8|1639.8|24
1588163400000|2020-04-29 12:30:00|1649.3|1643.3|1649.8|1643.8|1651.4|1645.4|1649.1|1643.1|10
1588163700000|2020-04-29 12:35:00|1650|1644|1650.5|1644.5|1651|1645|1650|1644|7
1588164000000|2020-04-29 12:40:00|1650.8|1644.8|1651.1|1645.1|1651.1|1645.1|1650.3|1644.3|7
1588164300000|2020-04-29 12:45:00|1651|1645|1650.9|1644.9|1651.8|1645.8|1650.9|1644.9|14
1588164600000|2020-04-29 12:50:00|1650.3|1644.3|1650.5|1644.5|1650.8|1644.8|1649.8|1643.8|8
1588164900000|2020-04-29 12:55:00|1650.6|1644.6|1650.9|1644.9|1651.3|1645.3|1649.9|1643.9|17
1588165200000|2020-04-29 13:00:00|1650.8|1644.8|1652|1646|1653.5|1647.5|1650.8|1644.8|22
1588165500000|2020-04-29 13:05:00|1651.8|1645.8|1646.5|1640.5|1651.8|1645.8|1646.5|1640.5|16
1588165800000|2020-04-29 13:10:00|1646.1|1640.1|1648|1642|1648|1642|1646.1|1640.1|9
1588166100000|2020-04-29 13:15:00|1648.3|1642.3|1650.1|1644.1|1650.1|1644.1|1648.3|1642.3|10
1588166400000|2020-04-29 13:20:00|1650.3|1644.3|1651.5|1645.5|1652.8|1646.8|1650.3|1644.3|12
1588166700000|2020-04-29 13:25:00|1652|1646|1651.5|1645.5|1652|1646|1651.5|1645.5|2
1588167000000|2020-04-29 13:30:00|1650.6|1644.6|1651.5|1645.5|1652|1646|1650.6|1644.6|13
1588167300000|2020-04-29 13:35:00|1651.8|1645.8|1653.3|1647.3|1653.3|1647.3|1651.8|1645.8|10
1588167600000|2020-04-29 13:40:00|1653|1647|1652.3|1646.3|1653|1647|1652|1646|5
1588167900000|2020-04-29 13:45:00|1652.4|1646.4|1652.3|1646.3|1652.4|1646.4|1652|1646|4
1588168200000|2020-04-29 13:50:00|1652.4|1646.4|1651.6|1645.6|1652.6|1646.6|1651.3|1645.3|13
1588168500000|2020-04-29 13:55:00|1651.5|1645.5|1651.5|1645.5|1651.8|1645.8|1650.9|1644.9|8
1588168800000|2020-04-29 14:00:00|1651.8|1645.8|1651.3|1645.3|1652.1|1646.1|1650.9|1644.9|11
1588169100000|2020-04-29 14:05:00|1651.1|1645.1|1648.6|1642.6|1651.1|1645.1|1647.6|1641.6|15
1588169400000|2020-04-29 14:10:00|1648.8|1642.8|1651.1|1645.1|1651.1|1645.1|1648.1|1642.1|13
1588169700000|2020-04-29 14:15:00|1650.4|1644.4|1649.9|1643.9|1650.4|1644.4|1649.5|1643.5|17
1588170000000|2020-04-29 14:20:00|1650|1644|1650.9|1644.9|1651.6|1645.6|1650|1644|8
1588170300000|2020-04-29 14:25:00|1651|1645|1651.4|1645.4|1651.4|1645.4|1650.4|1644.4|8
1588170600000|2020-04-29 14:30:00|1651.5|1645.5|1651.5|1645.5|1652|1646|1651.5|1645.5|6
1588170900000|2020-04-29 14:35:00|1651.6|1645.6|1653.8|1647.8|1653.8|1647.8|1651|1645|21
1588171200000|2020-04-29 14:40:00|1653.6|1647.6|1650.3|1644.3|1653.6|1647.6|1649.3|1643.3|21
1588171500000|2020-04-29 14:45:00|1650|1644|1648|1642|1651.1|1645.1|1648|1642|34
1588171800000|2020-04-29 14:50:00|1647.8|1641.8|1648.1|1642.1|1650.4|1644.4|1647.6|1641.6|25
1588172100000|2020-04-29 14:55:00|1648.8|1642.8|1647.3|1641.3|1648.8|1642.8|1646.4|1640.4|20
1588172400000|2020-04-29 15:00:00|1647.8|1641.8|1647.8|1641.8|1647.8|1641.8|1646.8|1640.8|10
1588172700000|2020-04-29 15:05:00|1648.9|1642.9|1648.5|1642.5|1650|1644|1648.3|1642.3|9
1588173000000|2020-04-29 15:10:00|1648.6|1642.6|1653.9|1647.9|1655.4|1649.4|1648.6|1642.6|34
1588173300000|2020-04-29 15:15:00|1653.8|1647.8|1654.4|1648.4|1655.5|1649.5|1652.3|1646.3|114
1588173600000|2020-04-29 15:20:00|1654.1|1648.1|1654.3|1648.3|1654.6|1648.6|1652|1646|40
1588173900000|2020-04-29 15:25:00|1653.8|1647.8|1652.9|1646.9|1653.8|1647.8|1652.9|1646.9|3
1588174200000|2020-04-29 15:30:00|1652.8|1646.8|1650|1644|1652.8|1646.8|1650|1644|11
1588174500000|2020-04-29 15:35:00|1651|1645|1650.6|1644.6|1651|1645|1649.6|1643.6|8
1588174800000|2020-04-29 15:40:00|1650.5|1644.5|1651.5|1645.5|1651.8|1645.8|1650.5|1644.5|4
1588175100000|2020-04-29 15:45:00|1651.8|1645.8|1651|1645|1652.6|1646.6|1651|1645|10
1588175400000|2020-04-29 15:50:00|1651.8|1645.8|1652.5|1646.5|1653|1647|1651.8|1645.8|16
1588175700000|2020-04-29 15:55:00|1652.4|1646.4|1650.3|1644.3|1652.6|1646.6|1650.3|1644.3|11
1588176000000|2020-04-29 16:00:00|1650|1644|1650|1644|1650.3|1644.3|1649.8|1643.8|7
1588176300000|2020-04-29 16:05:00|1650.3|1644.3|1650.5|1644.5|1650.5|1644.5|1649.3|1643.3|5
1588176600000|2020-04-29 16:10:00|1651.3|1645.3|1651.4|1645.4|1651.4|1645.4|1651.3|1645.3|2
1588176900000|2020-04-29 16:15:00|1651.1|1645.1|1651|1645|1651.1|1645.1|1650.8|1644.8|6
1588177200000|2020-04-29 16:20:00|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1
1588178100000|2020-04-29 16:35:00|1651|1645|1651.1|1645.1|1651.1|1645.1|1651|1645|2
1588178400000|2020-04-29 16:40:00|1651.4|1645.4|1651.6|1645.6|1651.8|1645.8|1651.4|1645.4|5
1588178700000|2020-04-29 16:45:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1588179300000|2020-04-29 16:55:00|1651.4|1645.4|1650.6|1644.6|1651.6|1645.6|1650.3|1644.3|15
1588204800000|2020-04-30 00:00:00|1650|1644|1650|1644|1650|1644|1650|1644|1
1588205100000|2020-04-30 00:05:00|1649.9|1643.9|1650|1644|1650|1644|1649.9|1643.9|2
1588205400000|2020-04-30 00:10:00|1650.1|1644.1|1650.3|1644.3|1650.3|1644.3|1650.1|1644.1|2
1588205700000|2020-04-30 00:15:00|1650.4|1644.4|1649.4|1643.4|1650.4|1644.4|1649.4|1643.4|3
1588206300000|2020-04-30 00:25:00|1649|1643|1648.4|1642.4|1649|1643|1648.4|1642.4|4
1588206600000|2020-04-30 00:30:00|1648.1|1642.1|1647.4|1641.4|1648.4|1642.4|1647.4|1641.4|3
1588207200000|2020-04-30 00:40:00|1647.6|1641.6|1647.9|1641.9|1648.5|1642.5|1647.6|1641.6|12
1588207800000|2020-04-30 00:50:00|1648.5|1642.5|1648.3|1642.3|1648.5|1642.5|1648.1|1642.1|5
1588208100000|2020-04-30 00:55:00|1648.4|1642.4|1649.9|1643.9|1649.9|1643.9|1648.4|1642.4|7
1588208400000|2020-04-30 01:00:00|1649.8|1643.8|1647.3|1641.3|1650|1644|1645.4|1639.4|55
1588208700000|2020-04-30 01:05:00|1647.4|1641.4|1647.4|1641.4|1647.4|1641.4|1645.9|1639.9|15
1588209300000|2020-04-30 01:15:00|1647.5|1641.5|1647.6|1641.6|1649.1|1643.1|1647.5|1641.5|14
1588209900000|2020-04-30 01:25:00|1646.9|1640.9|1647.9|1641.9|1647.9|1641.9|1646.9|1640.9|9
1588210200000|2020-04-30 01:30:00|1648.1|1642.1|1648.1|1642.1|1648.4|1642.4|1647.9|1641.9|6
1588210500000|2020-04-30 01:35:00|1648.4|1642.4|1648.6|1642.6|1648.6|1642.6|1648.4|1642.4|2
1588210800000|2020-04-30 01:40:00|1648.4|1642.4|1648.6|1642.6|1649.5|1643.5|1647.8|1641.8|17
1588211100000|2020-04-30 01:45:00|1649.1|1643.1|1647.9|1641.9|1649.3|1643.3|1647.9|1641.9|7
1588211400000|2020-04-30 01:50:00|1647.6|1641.6|1648.5|1642.5|1648.5|1642.5|1647.4|1641.4|5
1588211700000|2020-04-30 01:55:00|1648.4|1642.4|1649.5|1643.5|1649.5|1643.5|1648.4|1642.4|4
1588212300000|2020-04-30 02:05:00|1649.8|1643.8|1650.4|1644.4|1650.4|1644.4|1649.8|1643.8|2
1588212600000|2020-04-30 02:10:00|1650.5|1644.5|1650.4|1644.4|1650.6|1644.6|1650.4|1644.4|4
1588212900000|2020-04-30 02:15:00|1650.5|1644.5|1650.4|1644.4|1650.5|1644.5|1650.4|1644.4|2
1588213200000|2020-04-30 02:20:00|1650.5|1644.5|1649.6|1643.6|1650.6|1644.6|1649.6|1643.6|6
1588213800000|2020-04-30 02:30:00|1649.4|1643.4|1649.1|1643.1|1649.4|1643.4|1648.9|1642.9|4
1588214100000|2020-04-30 02:35:00|1648.9|1642.9|1649.9|1643.9|1650.3|1644.3|1648.8|1642.8|9
1588214400000|2020-04-30 02:40:00|1650.1|1644.1|1653|1647|1653|1647|1650.1|1644.1|16
1588214700000|2020-04-30 02:45:00|1652.9|1646.9|1652.9|1646.9|1652.9|1646.9|1652.9|1646.9|1
1588215000000|2020-04-30 02:50:00|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1
1588215300000|2020-04-30 02:55:00|1653.4|1647.4|1652.6|1646.6|1653.4|1647.4|1651.6|1645.6|21
1588215600000|2020-04-30 03:00:00|1652.4|1646.4|1651.6|1645.6|1652.4|1646.4|1651.6|1645.6|3
1588215900000|2020-04-30 03:05:00|1651.9|1645.9|1651.4|1645.4|1652|1646|1651.4|1645.4|4
1588216200000|2020-04-30 03:10:00|1651.6|1645.6|1651.9|1645.9|1651.9|1645.9|1651.6|1645.6|2
1588216500000|2020-04-30 03:15:00|1652.1|1646.1|1649.9|1643.9|1652.4|1646.4|1649.6|1643.6|15
1588216800000|2020-04-30 03:20:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1588217100000|2020-04-30 03:25:00|1650.9|1644.9|1649.9|1643.9|1651.3|1645.3|1649.9|1643.9|15
1588217400000|2020-04-30 03:30:00|1650.1|1644.1|1650.1|1644.1|1650.4|1644.4|1649.6|1643.6|7
1588217700000|2020-04-30 03:35:00|1650.3|1644.3|1650.1|1644.1|1650.4|1644.4|1649.9|1643.9|8
1588220100000|2020-04-30 04:15:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1588220400000|2020-04-30 04:20:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1588220700000|2020-04-30 04:25:00|1650|1644|1650|1644|1650|1644|1650|1644|1
1588221000000|2020-04-30 04:30:00|1650.4|1644.4|1651|1645|1651|1645|1650.4|1644.4|3
1588221300000|2020-04-30 04:35:00|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1650.8|1644.8|1
1588221600000|2020-04-30 04:40:00|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1650.6|1644.6|1
1588221900000|2020-04-30 04:45:00|1650.5|1644.5|1649.9|1643.9|1650.5|1644.5|1649.9|1643.9|3
1588222200000|2020-04-30 04:50:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1588222500000|2020-04-30 04:55:00|1650.4|1644.4|1650.1|1644.1|1650.4|1644.4|1650.1|1644.1|2
1588222800000|2020-04-30 05:00:00|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1649.9|1643.9|1
1588223400000|2020-04-30 05:10:00|1650.1|1644.1|1649.9|1643.9|1650.1|1644.1|1649.9|1643.9|2
1588224300000|2020-04-30 05:25:00|1649.6|1643.6|1649.6|1643.6|1649.6|1643.6|1649.6|1643.6|1
1588224600000|2020-04-30 05:30:00|1649.9|1643.9|1650.6|1644.6|1650.6|1644.6|1649.9|1643.9|8
1588224900000|2020-04-30 05:35:00|1651.3|1645.3|1653.1|1647.1|1653.1|1647.1|1651.3|1645.3|10
1588225200000|2020-04-30 05:40:00|1653.3|1647.3|1653.1|1647.1|1653.9|1647.9|1652.9|1646.9|17
1588225500000|2020-04-30 05:45:00|1653|1647|1653.1|1647.1|1653.5|1647.5|1652.8|1646.8|9
1588225800000|2020-04-30 05:50:00|1653.4|1647.4|1652|1646|1653.6|1647.6|1651.1|1645.1|15
1588226100000|2020-04-30 05:55:00|1652.1|1646.1|1653.5|1647.5|1653.5|1647.5|1651.8|1645.8|12
1588226400000|2020-04-30 06:00:00|1653.3|1647.3|1653.3|1647.3|1653.3|1647.3|1653|1647|5
1588226700000|2020-04-30 06:05:00|1652.9|1646.9|1650.9|1644.9|1652.9|1646.9|1650.9|1644.9|7
1588227000000|2020-04-30 06:10:00|1651|1645|1650.4|1644.4|1652.6|1646.6|1650.4|1644.4|15
1588227300000|2020-04-30 06:15:00|1650.5|1644.5|1651.6|1645.6|1652|1646|1650.5|1644.5|5
1588227600000|2020-04-30 06:20:00|1651.4|1645.4|1653.6|1647.6|1653.6|1647.6|1651.4|1645.4|8
1588227900000|2020-04-30 06:25:00|1653.8|1647.8|1654.1|1648.1|1654.1|1648.1|1653.8|1647.8|3
1588228200000|2020-04-30 06:30:00|1654|1648|1654.6|1648.6|1654.6|1648.6|1653.8|1647.8|6
1588228500000|2020-04-30 06:35:00|1654.4|1648.4|1653.6|1647.6|1654.6|1648.6|1653.4|1647.4|11
1588228800000|2020-04-30 06:40:00|1653.4|1647.4|1653.4|1647.4|1653.9|1647.9|1653.4|1647.4|7
1588229100000|2020-04-30 06:45:00|1654|1648|1652.3|1646.3|1654.6|1648.6|1652.3|1646.3|16
1588229400000|2020-04-30 06:50:00|1652|1646|1653.9|1647.9|1653.9|1647.9|1652|1646|7
1588229700000|2020-04-30 06:55:00|1654|1648|1653.5|1647.5|1654.3|1648.3|1652.5|1646.5|23
1588230000000|2020-04-30 07:00:00|1653.6|1647.6|1650.3|1644.3|1653.6|1647.6|1650.3|1644.3|27
1588230300000|2020-04-30 07:05:00|1650.5|1644.5|1654.8|1648.8|1654.8|1648.8|1650.3|1644.3|26
1588230600000|2020-04-30 07:10:00|1654.5|1648.5|1654.5|1648.5|1655.5|1649.5|1652.3|1646.3|22
1588230900000|2020-04-30 07:15:00|1654.4|1648.4|1652|1646|1654.4|1648.4|1651.8|1645.8|23
1588231200000|2020-04-30 07:20:00|1652.3|1646.3|1650.5|1644.5|1652.5|1646.5|1650.5|1644.5|12
1588231500000|2020-04-30 07:25:00|1650.3|1644.3|1647.4|1641.4|1650.5|1644.5|1645.3|1639.3|33
1588231800000|2020-04-30 07:30:00|1647|1641|1648.8|1642.8|1648.8|1642.8|1645.5|1639.5|21
1588232100000|2020-04-30 07:35:00|1648.5|1642.5|1647.4|1641.4|1648.5|1642.5|1646.5|1640.5|12
1588232400000|2020-04-30 07:40:00|1647.1|1641.1|1648.8|1642.8|1648.9|1642.9|1647.1|1641.1|10
1588233000000|2020-04-30 07:50:00|1649|1643|1646.8|1640.8|1649|1643|1645.8|1639.8|19
1588233300000|2020-04-30 07:55:00|1646.6|1640.6|1646.8|1640.8|1647.1|1641.1|1646.6|1640.6|9
1588233600000|2020-04-30 08:00:00|1646.3|1640.3|1645.8|1639.8|1646.3|1640.3|1645.3|1639.3|11
1588233900000|2020-04-30 08:05:00|1646|1640|1645.8|1639.8|1646|1640|1645.1|1639.1|11
1588234200000|2020-04-30 08:10:00|1645.5|1639.5|1645.9|1639.9|1645.9|1639.9|1645.3|1639.3|6
1588234500000|2020-04-30 08:15:00|1646|1640|1645.5|1639.5|1646|1640|1645.3|1639.3|7
1588234800000|2020-04-30 08:20:00|1645.3|1639.3|1645.3|1639.3|1645.9|1639.9|1645.3|1639.3|11
1588235100000|2020-04-30 08:25:00|1645|1639|1645.3|1639.3|1645.3|1639.3|1645|1639|2
1588235400000|2020-04-30 08:30:00|1645.5|1639.5|1645.8|1639.8|1646.6|1640.6|1645.3|1639.3|16
1588235700000|2020-04-30 08:35:00|1645.5|1639.5|1645|1639|1645.6|1639.6|1645|1639|9
1588236000000|2020-04-30 08:40:00|1645.1|1639.1|1641.4|1635.4|1645.1|1639.1|1641.3|1635.3|25
1588236300000|2020-04-30 08:45:00|1641.5|1635.5|1642|1636|1642|1636|1641|1635|14
1588236600000|2020-04-30 08:50:00|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1641.3|1635.3|7
1588236900000|2020-04-30 08:55:00|1641.6|1635.6|1641.5|1635.5|1642|1636|1641.5|1635.5|11
1588237200000|2020-04-30 09:00:00|1641.4|1635.4|1641.4|1635.4|1642|1636|1641.3|1635.3|10
1588237500000|2020-04-30 09:05:00|1641.3|1635.3|1642.5|1636.5|1642.6|1636.6|1640.9|1634.9|10
1588237800000|2020-04-30 09:10:00|1642.4|1636.4|1640.8|1634.8|1642.5|1636.5|1640.8|1634.8|7
1588238100000|2020-04-30 09:15:00|1640|1634|1637.8|1631.8|1640.8|1634.8|1637.5|1631.5|17
1588238400000|2020-04-30 09:20:00|1637.9|1631.9|1637.4|1631.4|1637.9|1631.9|1637|1631|8
1588238700000|2020-04-30 09:25:00|1637.1|1631.1|1639.3|1633.3|1639.3|1633.3|1637.1|1631.1|10
1588239000000|2020-04-30 09:30:00|1639|1633|1639|1633|1639.9|1633.9|1638.8|1632.8|15
1588239300000|2020-04-30 09:35:00|1638.8|1632.8|1637.8|1631.8|1638.8|1632.8|1637.1|1631.1|11
1588239600000|2020-04-30 09:40:00|1637.5|1631.5|1638.4|1632.4|1639.3|1633.3|1637|1631|30
1588239900000|2020-04-30 09:45:00|1638.1|1632.1|1637.9|1631.9|1638.1|1632.1|1637.1|1631.1|16
1588240200000|2020-04-30 09:50:00|1637.6|1631.6|1638.6|1632.6|1639.3|1633.3|1637.3|1631.3|13
1588240500000|2020-04-30 09:55:00|1638.5|1632.5|1638.8|1632.8|1639.3|1633.3|1637.3|1631.3|13
1588240800000|2020-04-30 10:00:00|1639|1633|1639.8|1633.8|1640.5|1634.5|1639|1633|11
1588241100000|2020-04-30 10:05:00|1639.5|1633.5|1640|1634|1640.8|1634.8|1638.5|1632.5|28
1588241400000|2020-04-30 10:10:00|1640.1|1634.1|1641.4|1635.4|1641.6|1635.6|1639.3|1633.3|21
1588241700000|2020-04-30 10:15:00|1641.6|1635.6|1640.8|1634.8|1641.6|1635.6|1640.8|1634.8|4
1588242000000|2020-04-30 10:20:00|1640.9|1634.9|1640.8|1634.8|1640.9|1634.9|1640.8|1634.8|2
1588242300000|2020-04-30 10:25:00|1640.9|1634.9|1641|1635|1641|1635|1640.5|1634.5|5
1588242600000|2020-04-30 10:30:00|1640.9|1634.9|1640.6|1634.6|1640.9|1634.9|1640.1|1634.1|9
1588242900000|2020-04-30 10:35:00|1640.8|1634.8|1640.9|1634.9|1641.3|1635.3|1640.6|1634.6|10
1588243200000|2020-04-30 10:40:00|1641.1|1635.1|1639.8|1633.8|1641.1|1635.1|1639.5|1633.5|10
1588243500000|2020-04-30 10:45:00|1639.5|1633.5|1641|1635|1641|1635|1637.8|1631.8|30
1588243800000|2020-04-30 10:50:00|1640.8|1634.8|1642|1636|1642.5|1636.5|1640.3|1634.3|18
1588244100000|2020-04-30 10:55:00|1641.9|1635.9|1641|1635|1641.9|1635.9|1640.3|1634.3|8
1588244400000|2020-04-30 11:00:00|1641.3|1635.3|1641.5|1635.5|1642|1636|1641.3|1635.3|5
1588244700000|2020-04-30 11:05:00|1641.3|1635.3|1640.9|1634.9|1641.5|1635.5|1640.4|1634.4|10
1588245000000|2020-04-30 11:10:00|1641.3|1635.3|1640.9|1634.9|1642.8|1636.8|1640.5|1634.5|29
1588245300000|2020-04-30 11:15:00|1640.8|1634.8|1640.9|1634.9|1640.9|1634.9|1640.4|1634.4|6
1588245600000|2020-04-30 11:20:00|1641.1|1635.1|1641.8|1635.8|1641.9|1635.9|1641.1|1635.1|14
1588245900000|2020-04-30 11:25:00|1642.8|1636.8|1641.6|1635.6|1642.8|1636.8|1641.6|1635.6|9
1588246200000|2020-04-30 11:30:00|1641.5|1635.5|1640.9|1634.9|1641.6|1635.6|1640.6|1634.6|24
1588246500000|2020-04-30 11:35:00|1641.1|1635.1|1641.5|1635.5|1642.4|1636.4|1641.1|1635.1|13
1588246800000|2020-04-30 11:40:00|1641.4|1635.4|1641|1635|1641.4|1635.4|1640.9|1634.9|9
1588247100000|2020-04-30 11:45:00|1640.8|1634.8|1639.3|1633.3|1641.3|1635.3|1639.3|1633.3|19
1588247400000|2020-04-30 11:50:00|1639.1|1633.1|1640.1|1634.1|1640.4|1634.4|1639.1|1633.1|16
1588247700000|2020-04-30 11:55:00|1640|1634|1640.1|1634.1|1640.4|1634.4|1639.8|1633.8|5
1588248000000|2020-04-30 12:00:00|1639.9|1633.9|1640.5|1634.5|1640.5|1634.5|1639.9|1633.9|3
1588248300000|2020-04-30 12:05:00|1641|1635|1640.5|1634.5|1642.3|1636.3|1640.5|1634.5|16
1588248600000|2020-04-30 12:10:00|1640.8|1634.8|1640|1634|1641|1635|1640|1634|6
1588248900000|2020-04-30 12:15:00|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1
1588249200000|2020-04-30 12:20:00|1640.8|1634.8|1641.3|1635.3|1642.3|1636.3|1640.8|1634.8|16
1588249500000|2020-04-30 12:25:00|1641.5|1635.5|1640.6|1634.6|1641.8|1635.8|1640.3|1634.3|17
1588249800000|2020-04-30 12:30:00|1640|1634|1640.3|1634.3|1640.5|1634.5|1639.9|1633.9|19
1588250100000|2020-04-30 12:35:00|1640.1|1634.1|1639.6|1633.6|1640.3|1634.3|1639.6|1633.6|9
1588250400000|2020-04-30 12:40:00|1639.4|1633.4|1638.6|1632.6|1639.4|1633.4|1638.6|1632.6|5
1588250700000|2020-04-30 12:45:00|1638.4|1632.4|1634|1628|1638.6|1632.6|1633.8|1627.8|28
1588251000000|2020-04-30 12:50:00|1633.9|1627.9|1632.9|1626.9|1634|1628|1631.8|1625.8|21
1588251300000|2020-04-30 12:55:00|1633|1627|1633.8|1627.8|1634.8|1628.8|1632.9|1626.9|12
1588251600000|2020-04-30 13:00:00|1633.5|1627.5|1628.8|1622.8|1633.5|1627.5|1628.3|1622.3|27
1588251900000|2020-04-30 13:05:00|1628.3|1622.3|1625.8|1619.8|1628.5|1622.5|1625.4|1619.4|23
1588252200000|2020-04-30 13:10:00|1625.1|1619.1|1625|1619|1627|1621|1622.4|1616.4|40
1588252500000|2020-04-30 13:15:00|1624.8|1618.8|1626.3|1620.3|1626.3|1620.3|1624.6|1618.6|15
1588252800000|2020-04-30 13:20:00|1626.1|1620.1|1623.4|1617.4|1626.1|1620.1|1622.5|1616.5|29
1588253100000|2020-04-30 13:25:00|1623.3|1617.3|1624.3|1618.3|1627.9|1621.9|1622.8|1616.8|27
1588253400000|2020-04-30 13:30:00|1624.5|1618.5|1616.3|1610.3|1624.8|1618.8|1616.3|1610.3|30
1588253700000|2020-04-30 13:35:00|1616.5|1610.5|1600|1594|1616.5|1610.5|1593.8|1587.8|113
1588254000000|2020-04-30 13:40:00|1600.4|1594.4|1601.3|1595.3|1602|1596|1598.8|1592.8|26
1588254300000|2020-04-30 13:45:00|1601.4|1595.4|1603|1597|1606.5|1600.5|1601.1|1595.1|52
1588254600000|2020-04-30 13:50:00|1602.9|1596.9|1607.3|1601.3|1607.3|1601.3|1602.9|1596.9|24
1588254900000|2020-04-30 13:55:00|1607.1|1601.1|1607.5|1601.5|1607.6|1601.6|1606.3|1600.3|25
1588255200000|2020-04-30 14:00:00|1607.8|1601.8|1608.9|1602.9|1611.8|1605.8|1607.8|1601.8|35
1588255500000|2020-04-30 14:05:00|1608.8|1602.8|1609.9|1603.9|1610|1604|1608.8|1602.8|17
1588255800000|2020-04-30 14:10:00|1610.1|1604.1|1610.1|1604.1|1610.3|1604.3|1609.8|1603.8|13
1588256100000|2020-04-30 14:15:00|1610|1604|1618.5|1612.5|1620.4|1614.4|1609.8|1603.8|47
1588256400000|2020-04-30 14:20:00|1618.8|1612.8|1614.1|1608.1|1620.3|1614.3|1614|1608|44
1588256700000|2020-04-30 14:25:00|1614.3|1608.3|1617|1611|1617.4|1611.4|1613|1607|30
1588257000000|2020-04-30 14:30:00|1616.9|1610.9|1620.4|1614.4|1622.1|1616.1|1616.9|1610.9|36
1588257300000|2020-04-30 14:35:00|1620.5|1614.5|1621.3|1615.3|1622|1616|1620.5|1614.5|35
1588257600000|2020-04-30 14:40:00|1621.4|1615.4|1623|1617|1623.6|1617.6|1621.1|1615.1|36
1588257900000|2020-04-30 14:45:00|1622.9|1616.9|1625.5|1619.5|1625.5|1619.5|1621.8|1615.8|18
1588258200000|2020-04-30 14:50:00|1626.3|1620.3|1629|1623|1633.4|1627.4|1624.6|1618.6|56
1588258500000|2020-04-30 14:55:00|1629.3|1623.3|1622.9|1616.9|1629.3|1623.3|1622.9|1616.9|53
1588258800000|2020-04-30 15:00:00|1623|1617|1625.3|1619.3|1627|1621|1623|1617|34
1588259100000|2020-04-30 15:05:00|1625.6|1619.6|1630.5|1624.5|1631|1625|1625.6|1619.6|58
1588259400000|2020-04-30 15:10:00|1630|1624|1627.5|1621.5|1630.4|1624.4|1625.9|1619.9|104
1588259700000|2020-04-30 15:15:00|1628|1622|1641|1635|1641.6|1635.6|1627.8|1621.8|259
1588260000000|2020-04-30 15:20:00|1640.9|1634.9|1637.3|1631.3|1640.9|1634.9|1633.5|1627.5|91
1588260300000|2020-04-30 15:25:00|1637.6|1631.6|1636.1|1630.1|1638.1|1632.1|1635.3|1629.3|36
1588260600000|2020-04-30 15:30:00|1636.3|1630.3|1635.3|1629.3|1636.3|1630.3|1635.3|1629.3|7
1588260900000|2020-04-30 15:35:00|1635|1629|1635.8|1629.8|1635.9|1629.9|1634.9|1628.9|22
1588261200000|2020-04-30 15:40:00|1636|1630|1635|1629|1636.6|1630.6|1635|1629|13
1588261500000|2020-04-30 15:45:00|1636|1630|1634.8|1628.8|1636|1630|1633.4|1627.4|12
1588261800000|2020-04-30 15:50:00|1635|1629|1636.3|1630.3|1636.3|1630.3|1635|1629|5
1588262100000|2020-04-30 15:55:00|1636.4|1630.4|1636.1|1630.1|1637.1|1631.1|1636.1|1630.1|7
1588262400000|2020-04-30 16:00:00|1635.9|1629.9|1633.5|1627.5|1635.9|1629.9|1633.4|1627.4|13
1588262700000|2020-04-30 16:05:00|1634|1628|1634.3|1628.3|1634.5|1628.5|1634|1628|17
1588263000000|2020-04-30 16:10:00|1634.5|1628.5|1633.3|1627.3|1634.5|1628.5|1633|1627|6
1588263300000|2020-04-30 16:15:00|1633|1627|1632|1626|1633.5|1627.5|1631|1625|21
1588263600000|2020-04-30 16:20:00|1632.1|1626.1|1632.3|1626.3|1632.3|1626.3|1632|1626|4
1588263900000|2020-04-30 16:25:00|1632|1626|1632|1626|1632|1626|1631.8|1625.8|3
1588264200000|2020-04-30 16:30:00|1631.8|1625.8|1631.5|1625.5|1632|1626|1631.3|1625.3|4
1588264500000|2020-04-30 16:35:00|1631.3|1625.3|1630.5|1624.5|1631.3|1625.3|1629.8|1623.8|6
1588264800000|2020-04-30 16:40:00|1630.3|1624.3|1631.5|1625.5|1631.5|1625.5|1629.8|1623.8|17
1588265100000|2020-04-30 16:45:00|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1
1588265400000|2020-04-30 16:50:00|1631.5|1625.5|1632.5|1626.5|1632.5|1626.5|1631.5|1625.5|4
1588265700000|2020-04-30 16:55:00|1631.4|1625.4|1630.9|1624.9|1631.4|1625.4|1629.9|1623.9|17
1588291200000|2020-05-01 00:00:00|1633.9|1627.9|1633.5|1627.5|1633.9|1627.9|1633.5|1627.5|2
1588291500000|2020-05-01 00:05:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1
1588291800000|2020-05-01 00:10:00|1633.1|1627.1|1633|1627|1633.1|1627.1|1633|1627|2
1588292100000|2020-05-01 00:15:00|1632.9|1626.9|1630|1624|1632.9|1626.9|1630|1624|7
1588292400000|2020-05-01 00:20:00|1629.6|1623.6|1623.3|1617.3|1629.6|1623.6|1623.3|1617.3|17
1588292700000|2020-05-01 00:25:00|1622.6|1616.6|1622.8|1616.8|1622.8|1616.8|1621.8|1615.8|8
1588293000000|2020-05-01 00:30:00|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1
1588293300000|2020-05-01 00:35:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.6|1616.6|2
1588295100000|2020-05-01 01:05:00|1625.3|1619.3|1624.1|1618.1|1625.3|1619.3|1624.1|1618.1|10
1588295400000|2020-05-01 01:10:00|1623.9|1617.9|1623.8|1617.8|1623.9|1617.9|1623.6|1617.6|3
1588296900000|2020-05-01 01:35:00|1623.1|1617.1|1622.5|1616.5|1623.1|1617.1|1622.5|1616.5|5
1588297200000|2020-05-01 01:40:00|1622.6|1616.6|1621|1615|1622.6|1616.6|1620.4|1614.4|9
1588297500000|2020-05-01 01:45:00|1620.9|1614.9|1620.5|1614.5|1620.9|1614.9|1620.5|1614.5|2
1588298100000|2020-05-01 01:55:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1
1588298400000|2020-05-01 02:00:00|1621|1615|1621.5|1615.5|1622.1|1616.1|1620.8|1614.8|13
1588299000000|2020-05-01 02:10:00|1621.4|1615.4|1619.8|1613.8|1621.4|1615.4|1619.8|1613.8|5
1588299300000|2020-05-01 02:15:00|1620.3|1614.3|1621.1|1615.1|1621.8|1615.8|1620.3|1614.3|41
1588299600000|2020-05-01 02:20:00|1621|1615|1620.9|1614.9|1621.4|1615.4|1620|1614|50
1588300200000|2020-05-01 02:30:00|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1
1588301100000|2020-05-01 02:45:00|1621.4|1615.4|1621.1|1615.1|1621.9|1615.9|1620.4|1614.4|29
1588301400000|2020-05-01 02:50:00|1621.4|1615.4|1622.4|1616.4|1622.6|1616.6|1620.9|1614.9|8
1588301700000|2020-05-01 02:55:00|1622.1|1616.1|1621.4|1615.4|1622.1|1616.1|1621.1|1615.1|4
1588302300000|2020-05-01 03:05:00|1621.1|1615.1|1619.3|1613.3|1621.1|1615.1|1619.3|1613.3|5
1588302600000|2020-05-01 03:10:00|1619|1613|1618.8|1612.8|1619|1613|1618.8|1612.8|3
1588302900000|2020-05-01 03:15:00|1619|1613|1622.9|1616.9|1623.5|1617.5|1619|1613|27
1588303200000|2020-05-01 03:20:00|1622.4|1616.4|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|2
1588305600000|2020-05-01 04:00:00|1621.9|1615.9|1620.9|1614.9|1621.9|1615.9|1620.6|1614.6|13
1588305900000|2020-05-01 04:05:00|1621.1|1615.1|1621.3|1615.3|1621.3|1615.3|1621.1|1615.1|2
1588306200000|2020-05-01 04:10:00|1621|1615|1617.9|1611.9|1621|1615|1617.9|1611.9|6
1588306500000|2020-05-01 04:15:00|1617.8|1611.8|1620.3|1614.3|1620.5|1614.5|1617.8|1611.8|9
1588306800000|2020-05-01 04:20:00|1620|1614|1620.4|1614.4|1620.6|1614.6|1620|1614|15
1588307700000|2020-05-01 04:35:00|1620.6|1614.6|1620.8|1614.8|1620.9|1614.9|1620.6|1614.6|3
1588308000000|2020-05-01 04:40:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1588308600000|2020-05-01 04:50:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1588309200000|2020-05-01 05:00:00|1620.5|1614.5|1620.4|1614.4|1620.5|1614.5|1620.4|1614.4|2
1588310100000|2020-05-01 05:15:00|1620|1614|1620|1614|1620|1614|1620|1614|1
1588310700000|2020-05-01 05:25:00|1620.1|1614.1|1620.4|1614.4|1620.6|1614.6|1620.1|1614.1|4
1588311000000|2020-05-01 05:30:00|1620.3|1614.3|1620.1|1614.1|1620.3|1614.3|1620.1|1614.1|2
1588311300000|2020-05-01 05:35:00|1619.8|1613.8|1620|1614|1620|1614|1619.8|1613.8|2
1588311600000|2020-05-01 05:40:00|1619.8|1613.8|1618.6|1612.6|1620.3|1614.3|1617.8|1611.8|11
1588311900000|2020-05-01 05:45:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1588312200000|2020-05-01 05:50:00|1618.9|1612.9|1618.4|1612.4|1618.9|1612.9|1618.4|1612.4|4
1588312800000|2020-05-01 06:00:00|1618.1|1612.1|1618.4|1612.4|1618.4|1612.4|1618.1|1612.1|2
1588313100000|2020-05-01 06:05:00|1618.5|1612.5|1618.6|1612.6|1618.6|1612.6|1618.5|1612.5|2
1588313400000|2020-05-01 06:10:00|1619.3|1613.3|1622|1616|1622.1|1616.1|1619.3|1613.3|19
1588313700000|2020-05-01 06:15:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1
1588314000000|2020-05-01 06:20:00|1621.8|1615.8|1619.6|1613.6|1621.8|1615.8|1619.6|1613.6|9
1588314300000|2020-05-01 06:25:00|1619.8|1613.8|1621.9|1615.9|1621.9|1615.9|1619.8|1613.8|4
1588314600000|2020-05-01 06:30:00|1622.1|1616.1|1623.3|1617.3|1623.4|1617.4|1622.1|1616.1|6
1588314900000|2020-05-01 06:35:00|1623.1|1617.1|1621.3|1615.3|1623.1|1617.1|1620.9|1614.9|6
1588315200000|2020-05-01 06:40:00|1621.4|1615.4|1621.9|1615.9|1622.4|1616.4|1619.5|1613.5|17
1588315500000|2020-05-01 06:45:00|1621.1|1615.1|1620.4|1614.4|1621.1|1615.1|1620.4|1614.4|4
1588315800000|2020-05-01 06:50:00|1620.1|1614.1|1620|1614|1620.4|1614.4|1619.5|1613.5|12
1588316100000|2020-05-01 06:55:00|1619.9|1613.9|1619.6|1613.6|1619.9|1613.9|1619.6|1613.6|4
1588316400000|2020-05-01 07:00:00|1619.5|1613.5|1612.3|1606.3|1619.5|1613.5|1611.9|1605.9|43
1588316700000|2020-05-01 07:05:00|1612.5|1606.5|1614.5|1608.5|1614.8|1608.8|1612.5|1606.5|15
1588317000000|2020-05-01 07:10:00|1614.8|1608.8|1617.5|1611.5|1618.5|1612.5|1614.8|1608.8|24
1588317300000|2020-05-01 07:15:00|1616.4|1610.4|1615.9|1609.9|1617.1|1611.1|1614.5|1608.5|31
1588317600000|2020-05-01 07:20:00|1615.8|1609.8|1614.4|1608.4|1615.8|1609.8|1613.9|1607.9|18
1588317900000|2020-05-01 07:25:00|1614.5|1608.5|1614.5|1608.5|1616.5|1610.5|1613.6|1607.6|23
1588318200000|2020-05-01 07:30:00|1614.3|1608.3|1614|1608|1614.5|1608.5|1614|1608|10
1588318500000|2020-05-01 07:35:00|1616.1|1610.1|1618|1612|1618.3|1612.3|1615.1|1609.1|13
1588318800000|2020-05-01 07:40:00|1617.5|1611.5|1615.8|1609.8|1618.4|1612.4|1615.8|1609.8|9
1588319100000|2020-05-01 07:45:00|1614.1|1608.1|1613.5|1607.5|1615|1609|1613.3|1607.3|9
1588319400000|2020-05-01 07:50:00|1612.5|1606.5|1612.3|1606.3|1612.9|1606.9|1611.8|1605.8|8
1588319700000|2020-05-01 07:55:00|1612.5|1606.5|1614|1608|1614|1608|1612.5|1606.5|15
1588320000000|2020-05-01 08:00:00|1613.8|1607.8|1612.4|1606.4|1614|1608|1611.8|1605.8|28
1588320300000|2020-05-01 08:05:00|1612.5|1606.5|1613|1607|1613.3|1607.3|1611.3|1605.3|24
1588320600000|2020-05-01 08:10:00|1612.9|1606.9|1616.3|1610.3|1616.3|1610.3|1611.3|1605.3|31
1588320900000|2020-05-01 08:15:00|1616|1610|1617.5|1611.5|1620.3|1614.3|1616|1610|24
1588321200000|2020-05-01 08:20:00|1617.3|1611.3|1616.5|1610.5|1617.3|1611.3|1615.8|1609.8|5
1588321500000|2020-05-01 08:25:00|1616.8|1610.8|1617.3|1611.3|1618.3|1612.3|1616.3|1610.3|18
1588321800000|2020-05-01 08:30:00|1617|1611|1618|1612|1618.3|1612.3|1616.3|1610.3|12
1588322100000|2020-05-01 08:35:00|1617.6|1611.6|1613.8|1607.8|1617.6|1611.6|1613.8|1607.8|16
1588322400000|2020-05-01 08:40:00|1613.9|1607.9|1614.4|1608.4|1615.5|1609.5|1613.8|1607.8|14
1588322700000|2020-05-01 08:45:00|1614.5|1608.5|1611.9|1605.9|1614.5|1608.5|1611.3|1605.3|17
1588323000000|2020-05-01 08:50:00|1612|1606|1616|1610|1616.4|1610.4|1612|1606|17
1588323300000|2020-05-01 08:55:00|1615.4|1609.4|1615|1609|1615.4|1609.4|1614.3|1608.3|14
1588323600000|2020-05-01 09:00:00|1614.6|1608.6|1611.3|1605.3|1614.8|1608.8|1610.4|1604.4|21
1588323900000|2020-05-01 09:05:00|1611|1605|1609.8|1603.8|1611.3|1605.3|1609.8|1603.8|18
1588324200000|2020-05-01 09:10:00|1609.9|1603.9|1610.6|1604.6|1611|1605|1609.8|1603.8|17
1588324500000|2020-05-01 09:15:00|1610.9|1604.9|1609.9|1603.9|1610.9|1604.9|1609.4|1603.4|16
1588324800000|2020-05-01 09:20:00|1609.6|1603.6|1608.8|1602.8|1609.8|1603.8|1608.8|1602.8|7
1588325100000|2020-05-01 09:25:00|1608.5|1602.5|1607.6|1601.6|1609.3|1603.3|1607.1|1601.1|25
1588325400000|2020-05-01 09:30:00|1607.5|1601.5|1607.3|1601.3|1607.5|1601.5|1606.5|1600.5|11
1588325700000|2020-05-01 09:35:00|1607.4|1601.4|1608.3|1602.3|1608.4|1602.4|1607.4|1601.4|8
1588326000000|2020-05-01 09:40:00|1608.1|1602.1|1608.4|1602.4|1608.8|1602.8|1607.4|1601.4|11
1588326300000|2020-05-01 09:45:00|1608.5|1602.5|1609|1603|1610.1|1604.1|1608.3|1602.3|16
1588326600000|2020-05-01 09:50:00|1608.9|1602.9|1609.5|1603.5|1609.5|1603.5|1608.4|1602.4|13
1588326900000|2020-05-01 09:55:00|1609.4|1603.4|1609.9|1603.9|1610.3|1604.3|1608.8|1602.8|17
1588327200000|2020-05-01 10:00:00|1610.1|1604.1|1612.5|1606.5|1612.5|1606.5|1610.1|1604.1|17
1588327500000|2020-05-01 10:05:00|1612.3|1606.3|1612.3|1606.3|1612.5|1606.5|1611.3|1605.3|9
1588327800000|2020-05-01 10:10:00|1612|1606|1612.4|1606.4|1612.8|1606.8|1612|1606|9
1588328100000|2020-05-01 10:15:00|1612|1606|1612.8|1606.8|1612.9|1606.9|1611.8|1605.8|9
1588328400000|2020-05-01 10:20:00|1612.5|1606.5|1612.3|1606.3|1614.5|1608.5|1612.3|1606.3|14
1588328700000|2020-05-01 10:25:00|1611.9|1605.9|1613.5|1607.5|1613.5|1607.5|1611.8|1605.8|11
1588329000000|2020-05-01 10:30:00|1613.6|1607.6|1616.9|1610.9|1616.9|1610.9|1613|1607|14
1588329300000|2020-05-01 10:35:00|1617.5|1611.5|1615.3|1609.3|1618|1612|1614.6|1608.6|14
1588329600000|2020-05-01 10:40:00|1615|1609|1613.8|1607.8|1615.5|1609.5|1613.5|1607.5|17
1588329900000|2020-05-01 10:45:00|1614|1608|1614.3|1608.3|1614.3|1608.3|1613.3|1607.3|7
1588330200000|2020-05-01 10:50:00|1614.5|1608.5|1611.9|1605.9|1614.5|1608.5|1611.6|1605.6|11
1588330500000|2020-05-01 10:55:00|1611.8|1605.8|1612|1606|1612|1606|1611.8|1605.8|3
1588330800000|2020-05-01 11:00:00|1611.8|1605.8|1611.6|1605.6|1612.3|1606.3|1611.6|1605.6|10
1588331100000|2020-05-01 11:05:00|1611.8|1605.8|1612.3|1606.3|1612.3|1606.3|1611.5|1605.5|6
1588331400000|2020-05-01 11:10:00|1612.5|1606.5|1611.8|1605.8|1612.5|1606.5|1611.3|1605.3|6
1588331700000|2020-05-01 11:15:00|1612|1606|1612|1606|1612|1606|1612|1606|1
1588332000000|2020-05-01 11:20:00|1612.3|1606.3|1612.3|1606.3|1612.3|1606.3|1612.3|1606.3|1
1588332300000|2020-05-01 11:25:00|1612|1606|1612.3|1606.3|1612.3|1606.3|1612|1606|2
1588332600000|2020-05-01 11:30:00|1612|1606|1611|1605|1612.3|1606.3|1610.8|1604.8|17
1588332900000|2020-05-01 11:35:00|1611.1|1605.1|1612.5|1606.5|1612.5|1606.5|1609.8|1603.8|16
1588333200000|2020-05-01 11:40:00|1612.1|1606.1|1616|1610|1616.5|1610.5|1612.1|1606.1|15
1588333500000|2020-05-01 11:45:00|1615.8|1609.8|1611.5|1605.5|1616.3|1610.3|1609.8|1603.8|65
1588333800000|2020-05-01 11:50:00|1611.4|1605.4|1610.3|1604.3|1611.4|1605.4|1609.8|1603.8|13
1588334100000|2020-05-01 11:55:00|1610.5|1604.5|1610.1|1604.1|1610.5|1604.5|1610.1|1604.1|7
1588334400000|2020-05-01 12:00:00|1610.3|1604.3|1610|1604|1610.3|1604.3|1609.5|1603.5|12
1588334700000|2020-05-01 12:05:00|1610.3|1604.3|1611.5|1605.5|1612.6|1606.6|1609|1603|30
1588335000000|2020-05-01 12:10:00|1611.8|1605.8|1612.1|1606.1|1612.5|1606.5|1611.5|1605.5|8
1588335300000|2020-05-01 12:15:00|1612|1606|1612.8|1606.8|1612.8|1606.8|1612|1606|7
1588335600000|2020-05-01 12:20:00|1612.6|1606.6|1612.6|1606.6|1612.6|1606.6|1612.6|1606.6|1
1588336200000|2020-05-01 12:30:00|1612.5|1606.5|1612.6|1606.6|1612.6|1606.6|1612.5|1606.5|2
1588336500000|2020-05-01 12:35:00|1612.8|1606.8|1612.8|1606.8|1612.8|1606.8|1612.6|1606.6|3
1588336800000|2020-05-01 12:40:00|1613.3|1607.3|1615.4|1609.4|1615.4|1609.4|1613.3|1607.3|12
1588337100000|2020-05-01 12:45:00|1615.5|1609.5|1616.5|1610.5|1616.5|1610.5|1614.9|1608.9|18
1588337400000|2020-05-01 12:50:00|1616.3|1610.3|1618.3|1612.3|1618.3|1612.3|1615.8|1609.8|13
1588337700000|2020-05-01 12:55:00|1618.5|1612.5|1620.6|1614.6|1620.8|1614.8|1618.5|1612.5|8
1588338000000|2020-05-01 13:00:00|1620.8|1614.8|1623.1|1617.1|1624|1618|1619.8|1613.8|34
1588338300000|2020-05-01 13:05:00|1623|1617|1626.4|1620.4|1628|1622|1623|1617|48
1588338600000|2020-05-01 13:10:00|1625|1619|1625.5|1619.5|1626|1620|1625|1619|9
1588338900000|2020-05-01 13:15:00|1625.3|1619.3|1624.3|1618.3|1625.3|1619.3|1623.8|1617.8|9
1588339200000|2020-05-01 13:20:00|1624|1618|1624|1618|1624|1618|1624|1618|1
1588339500000|2020-05-01 13:25:00|1624.1|1618.1|1625|1619|1625.8|1619.8|1624.1|1618.1|8
1588339800000|2020-05-01 13:30:00|1624.6|1618.6|1622.9|1616.9|1625|1619|1622.9|1616.9|16
1588340100000|2020-05-01 13:35:00|1622.8|1616.8|1618.1|1612.1|1622.8|1616.8|1618.1|1612.1|17
1588340400000|2020-05-01 13:40:00|1618.3|1612.3|1619.8|1613.8|1620.9|1614.9|1617.1|1611.1|21
1588340700000|2020-05-01 13:45:00|1620.1|1614.1|1619.3|1613.3|1620.1|1614.1|1619.3|1613.3|7
1588341000000|2020-05-01 13:50:00|1619.5|1613.5|1618.8|1612.8|1620|1614|1618.8|1612.8|21
1588341300000|2020-05-01 13:55:00|1618.5|1612.5|1616.6|1610.6|1619.8|1613.8|1616.6|1610.6|25
1588341600000|2020-05-01 14:00:00|1616.8|1610.8|1619.1|1613.1|1620.3|1614.3|1616.1|1610.1|27
1588341900000|2020-05-01 14:05:00|1619|1613|1620|1614|1621|1615|1618.8|1612.8|20
1588342200000|2020-05-01 14:10:00|1619.5|1613.5|1620.5|1614.5|1621.4|1615.4|1618|1612|24
1588342500000|2020-05-01 14:15:00|1620.8|1614.8|1621|1615|1621.8|1615.8|1620.8|1614.8|10
1588342800000|2020-05-01 14:20:00|1620.5|1614.5|1620.3|1614.3|1620.8|1614.8|1620.3|1614.3|5
1588343100000|2020-05-01 14:25:00|1620.5|1614.5|1620.8|1614.8|1621.3|1615.3|1620.5|1614.5|5
1588343400000|2020-05-01 14:30:00|1621|1615|1622.5|1616.5|1622.8|1616.8|1620.6|1614.6|17
1588343700000|2020-05-01 14:35:00|1622.8|1616.8|1627.1|1621.1|1627.1|1621.1|1622.8|1616.8|30
1588344000000|2020-05-01 14:40:00|1626.9|1620.9|1625.8|1619.8|1627.4|1621.4|1625.5|1619.5|20
1588344300000|2020-05-01 14:45:00|1625.6|1619.6|1626.1|1620.1|1627|1621|1625.6|1619.6|14
1588344600000|2020-05-01 14:50:00|1625.9|1619.9|1626.5|1620.5|1626.5|1620.5|1624.6|1618.6|19
1588344900000|2020-05-01 14:55:00|1626.3|1620.3|1625.1|1619.1|1626.3|1620.3|1625|1619|9
1588345200000|2020-05-01 15:00:00|1625|1619|1621.5|1615.5|1625.3|1619.3|1621.5|1615.5|16
1588345500000|2020-05-01 15:05:00|1622.3|1616.3|1625|1619|1625.5|1619.5|1622.3|1616.3|24
1588345800000|2020-05-01 15:10:00|1625.3|1619.3|1627|1621|1627.8|1621.8|1625|1619|60
1588346100000|2020-05-01 15:15:00|1627.3|1621.3|1629.1|1623.1|1636.8|1630.8|1627.1|1621.1|196
1588346400000|2020-05-01 15:20:00|1629|1623|1630.4|1624.4|1631|1625|1629|1623|17
1588346700000|2020-05-01 15:25:00|1630|1624|1630.1|1624.1|1630.8|1624.8|1630|1624|8
1588347000000|2020-05-01 15:30:00|1630.3|1624.3|1631|1625|1631.6|1625.6|1630.3|1624.3|11
1588347300000|2020-05-01 15:35:00|1631.5|1625.5|1629.9|1623.9|1631.5|1625.5|1629.8|1623.8|12
1588347600000|2020-05-01 15:40:00|1629.3|1623.3|1631.4|1625.4|1631.4|1625.4|1629.3|1623.3|6
1588347900000|2020-05-01 15:45:00|1631.6|1625.6|1632.6|1626.6|1632.6|1626.6|1631.6|1625.6|4
1588348200000|2020-05-01 15:50:00|1632.5|1626.5|1631.6|1625.6|1632.5|1626.5|1631.6|1625.6|4
1588348500000|2020-05-01 15:55:00|1631.8|1625.8|1630.8|1624.8|1631.8|1625.8|1630.3|1624.3|9
1588348800000|2020-05-01 16:00:00|1630.5|1624.5|1630.8|1624.8|1630.9|1624.9|1630.5|1624.5|4
1588349100000|2020-05-01 16:05:00|1630.6|1624.6|1630.6|1624.6|1630.8|1624.8|1630.6|1624.6|3
1588349400000|2020-05-01 16:10:00|1630.8|1624.8|1630.8|1624.8|1630.8|1624.8|1630.8|1624.8|1
1588350000000|2020-05-01 16:20:00|1630.6|1624.6|1631.4|1625.4|1631.4|1625.4|1630.6|1624.6|4
1588350300000|2020-05-01 16:25:00|1631.5|1625.5|1631.4|1625.4|1631.5|1625.5|1631.4|1625.4|2
1588350600000|2020-05-01 16:30:00|1631.5|1625.5|1633.5|1627.5|1633.5|1627.5|1631.5|1625.5|5
1588350900000|2020-05-01 16:35:00|1633.3|1627.3|1633.4|1627.4|1633.4|1627.4|1633.3|1627.3|2
1588351200000|2020-05-01 16:40:00|1633|1627|1632.9|1626.9|1633|1627|1632.9|1626.9|2
1588351500000|2020-05-01 16:45:00|1632.8|1626.8|1631.3|1625.3|1632.8|1626.8|1630|1624|15
1588351800000|2020-05-01 16:50:00|1631.4|1625.4|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|5
1588352100000|2020-05-01 16:55:00|1632.8|1626.8|1633|1627|1633|1627|1632.8|1626.8|2
1588550400000|2020-05-04 00:00:00|1635.5|1624.3|1628.1|1622.1|1635.5|1624.3|1628.1|1622.1|8
1588550700000|2020-05-04 00:05:00|1627.9|1621.9|1628|1622|1628|1622|1627.9|1621.9|2
1588551000000|2020-05-04 00:10:00|1628.4|1622.4|1628.3|1622.3|1628.4|1622.4|1628.3|1622.3|2
1588551300000|2020-05-04 00:15:00|1628.4|1622.4|1628.6|1622.6|1629|1623|1628.4|1622.4|4
1588551600000|2020-05-04 00:20:00|1629|1623|1629|1623|1629|1623|1629|1623|1
1588551900000|2020-05-04 00:25:00|1628.6|1622.6|1628|1622|1628.8|1622.8|1627.6|1621.6|7
1588552500000|2020-05-04 00:35:00|1627.9|1621.9|1627.9|1621.9|1627.9|1621.9|1627.9|1621.9|1
1588552800000|2020-05-04 00:40:00|1627.5|1621.5|1625.9|1619.9|1627.6|1621.6|1625.8|1619.8|5
1588553100000|2020-05-04 00:45:00|1626.4|1620.4|1626.6|1620.6|1627.6|1621.6|1625.9|1619.9|12
1588553400000|2020-05-04 00:50:00|1626.4|1620.4|1626.4|1620.4|1626.4|1620.4|1626.4|1620.4|1
1588555800000|2020-05-04 01:30:00|1626|1620|1626.5|1620.5|1626.5|1620.5|1625.8|1619.8|5
1588556100000|2020-05-04 01:35:00|1626.3|1620.3|1626.3|1620.3|1626.3|1620.3|1626.3|1620.3|1
1588557600000|2020-05-04 02:00:00|1626|1620|1626.1|1620.1|1626.1|1620.1|1626|1620|2
1588557900000|2020-05-04 02:05:00|1626.3|1620.3|1626.1|1620.1|1626.3|1620.3|1626|1620|4
1588558200000|2020-05-04 02:10:00|1625.9|1619.9|1623.8|1617.8|1625.9|1619.9|1623.8|1617.8|5
1588558800000|2020-05-04 02:20:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1588561800000|2020-05-04 03:10:00|1623.6|1617.6|1623.1|1617.1|1623.6|1617.6|1623.1|1617.1|3
1588562700000|2020-05-04 03:25:00|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1
1588563000000|2020-05-04 03:30:00|1624.1|1618.1|1623.9|1617.9|1625|1619|1623.5|1617.5|55
1588563900000|2020-05-04 03:45:00|1624|1618|1625.3|1619.3|1625.4|1619.4|1624|1618|13
1588564200000|2020-05-04 03:50:00|1625|1619|1624.9|1618.9|1625|1619|1624.6|1618.6|8
1588565700000|2020-05-04 04:15:00|1625.1|1619.1|1625|1619|1625.1|1619.1|1625|1619|2
1588566600000|2020-05-04 04:30:00|1624.8|1618.8|1624.9|1618.9|1624.9|1618.9|1624.8|1618.8|2
1588567800000|2020-05-04 04:50:00|1624.6|1618.6|1623.5|1617.5|1624.6|1618.6|1623.1|1617.1|10
1588568100000|2020-05-04 04:55:00|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1
1588568700000|2020-05-04 05:05:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1
1588569000000|2020-05-04 05:10:00|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1623.3|1617.3|1
1588569300000|2020-05-04 05:15:00|1623.5|1617.5|1623.5|1617.5|1623.5|1617.5|1623.1|1617.1|3
1588569600000|2020-05-04 05:20:00|1623.8|1617.8|1623.6|1617.6|1623.8|1617.8|1623.6|1617.6|2
1588570200000|2020-05-04 05:30:00|1624|1618|1623.6|1617.6|1624|1618|1623.6|1617.6|2
1588570500000|2020-05-04 05:35:00|1623.5|1617.5|1622.6|1616.6|1623.5|1617.5|1622.6|1616.6|3
1588571100000|2020-05-04 05:45:00|1622.4|1616.4|1622.3|1616.3|1622.4|1616.4|1622.3|1616.3|2
1588571400000|2020-05-04 05:50:00|1622.4|1616.4|1622.9|1616.9|1623.4|1617.4|1622.4|1616.4|4
1588572000000|2020-05-04 06:00:00|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1
1588572300000|2020-05-04 06:05:00|1623.4|1617.4|1624.5|1618.5|1624.9|1618.9|1623.4|1617.4|4
1588572900000|2020-05-04 06:15:00|1624.1|1618.1|1623.8|1617.8|1624.1|1618.1|1623.8|1617.8|2
1588573800000|2020-05-04 06:30:00|1623.4|1617.4|1622.8|1616.8|1623.4|1617.4|1622.6|1616.6|4
1588574100000|2020-05-04 06:35:00|1622.6|1616.6|1624.4|1618.4|1624.4|1618.4|1622.5|1616.5|10
1588574400000|2020-05-04 06:40:00|1624.3|1618.3|1622.6|1616.6|1625.1|1619.1|1622.6|1616.6|9
1588574700000|2020-05-04 06:45:00|1622.1|1616.1|1619.9|1613.9|1622.1|1616.1|1619.9|1613.9|7
1588575000000|2020-05-04 06:50:00|1620.1|1614.1|1619.3|1613.3|1620.1|1614.1|1618.4|1612.4|17
1588575300000|2020-05-04 06:55:00|1619.5|1613.5|1620.1|1614.1|1620.3|1614.3|1619.5|1613.5|4
1588575600000|2020-05-04 07:00:00|1620|1614|1621.8|1615.8|1622.1|1616.1|1619.1|1613.1|27
1588575900000|2020-05-04 07:05:00|1621.5|1615.5|1620.8|1614.8|1621.5|1615.5|1619|1613|18
1588576200000|2020-05-04 07:10:00|1620.5|1614.5|1621|1615|1621|1615|1619.9|1613.9|7
1588576500000|2020-05-04 07:15:00|1620.9|1614.9|1619.1|1613.1|1621.4|1615.4|1618.6|1612.6|18
1588576800000|2020-05-04 07:20:00|1619|1613|1617.5|1611.5|1619.4|1613.4|1617.3|1611.3|10
1588577100000|2020-05-04 07:25:00|1617.4|1611.4|1617.3|1611.3|1617.4|1611.4|1617|1611|4
1588577400000|2020-05-04 07:30:00|1617.1|1611.1|1618.5|1612.5|1618.5|1612.5|1617.1|1611.1|5
1588577700000|2020-05-04 07:35:00|1618.6|1612.6|1618|1612|1619|1613|1617.4|1611.4|17
1588578000000|2020-05-04 07:40:00|1618.4|1612.4|1617.8|1611.8|1618.9|1612.9|1617.8|1611.8|10
1588578300000|2020-05-04 07:45:00|1617.5|1611.5|1618.6|1612.6|1618.6|1612.6|1617.5|1611.5|4
1588578600000|2020-05-04 07:50:00|1618.5|1612.5|1618.9|1612.9|1619|1613|1618.3|1612.3|7
1588578900000|2020-05-04 07:55:00|1619|1613|1622.5|1616.5|1622.8|1616.8|1619|1613|14
1588579200000|2020-05-04 08:00:00|1622.4|1616.4|1618.8|1612.8|1622.4|1616.4|1618.5|1612.5|14
1588579500000|2020-05-04 08:05:00|1619|1613|1621.9|1615.9|1621.9|1615.9|1619|1613|12
1588579800000|2020-05-04 08:10:00|1621.8|1615.8|1621.6|1615.6|1622.5|1616.5|1621.1|1615.1|10
1588580100000|2020-05-04 08:15:00|1621.5|1615.5|1621.8|1615.8|1621.8|1615.8|1620|1614|12
1588580400000|2020-05-04 08:20:00|1621.5|1615.5|1621.4|1615.4|1621.5|1615.5|1621.4|1615.4|2
1588580700000|2020-05-04 08:25:00|1621.3|1615.3|1619.5|1613.5|1621.3|1615.3|1618.5|1612.5|16
1588581000000|2020-05-04 08:30:00|1619.4|1613.4|1619.3|1613.3|1619.5|1613.5|1619.3|1613.3|3
1588581300000|2020-05-04 08:35:00|1618.6|1612.6|1616.1|1610.1|1618.6|1612.6|1615.5|1609.5|21
1588581600000|2020-05-04 08:40:00|1616|1610|1615.8|1609.8|1616|1610|1615.1|1609.1|17
1588581900000|2020-05-04 08:45:00|1616|1610|1615.5|1609.5|1616.3|1610.3|1615.5|1609.5|5
1588582200000|2020-05-04 08:50:00|1615.8|1609.8|1615.5|1609.5|1615.8|1609.8|1615.5|1609.5|4
1588582500000|2020-05-04 08:55:00|1615.8|1609.8|1615.5|1609.5|1616.3|1610.3|1615.5|1609.5|11
1588582800000|2020-05-04 09:00:00|1616.3|1610.3|1617.9|1611.9|1618.8|1612.8|1616.3|1610.3|14
1588583100000|2020-05-04 09:05:00|1617.6|1611.6|1617.3|1611.3|1617.6|1611.6|1617.3|1611.3|5
1588583400000|2020-05-04 09:10:00|1617.4|1611.4|1617.4|1611.4|1617.8|1611.8|1617.4|1611.4|5
1588583700000|2020-05-04 09:15:00|1617.1|1611.1|1617|1611|1617.5|1611.5|1616.4|1610.4|12
1588584000000|2020-05-04 09:20:00|1616.9|1610.9|1616.4|1610.4|1617.3|1611.3|1616.4|1610.4|7
1588584300000|2020-05-04 09:25:00|1616.5|1610.5|1617.3|1611.3|1617.4|1611.4|1616.5|1610.5|4
1588584600000|2020-05-04 09:30:00|1617.1|1611.1|1616.4|1610.4|1617.1|1611.1|1616.3|1610.3|5
1588584900000|2020-05-04 09:35:00|1616.3|1610.3|1614.5|1608.5|1616.3|1610.3|1614.3|1608.3|15
1588585200000|2020-05-04 09:40:00|1614.8|1608.8|1614.6|1608.6|1615|1609|1614.5|1608.5|5
1588585500000|2020-05-04 09:45:00|1614.5|1608.5|1614.9|1608.9|1615.1|1609.1|1614.5|1608.5|4
1588585800000|2020-05-04 09:50:00|1615.3|1609.3|1615|1609|1616|1610|1614.5|1608.5|14
1588586100000|2020-05-04 09:55:00|1615.3|1609.3|1616|1610|1616|1610|1615.3|1609.3|6
1588586400000|2020-05-04 10:00:00|1615.9|1609.9|1614.5|1608.5|1615.9|1609.9|1614.5|1608.5|5
1588586700000|2020-05-04 10:05:00|1614.3|1608.3|1616|1610|1616|1610|1613.4|1607.4|14
1588587000000|2020-05-04 10:10:00|1616.1|1610.1|1615.4|1609.4|1617.3|1611.3|1615.4|1609.4|7
1588587300000|2020-05-04 10:15:00|1615.5|1609.5|1616.1|1610.1|1616.1|1610.1|1615.4|1609.4|6
1588587600000|2020-05-04 10:20:00|1616.3|1610.3|1616.4|1610.4|1616.4|1610.4|1616.3|1610.3|2
1588587900000|2020-05-04 10:25:00|1616.8|1610.8|1617.3|1611.3|1617.3|1611.3|1616.8|1610.8|2
1588588200000|2020-05-04 10:30:00|1617|1611|1617.8|1611.8|1618.1|1612.1|1616.3|1610.3|12
1588588500000|2020-05-04 10:35:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1
1588588800000|2020-05-04 10:40:00|1617.5|1611.5|1616.6|1610.6|1617.5|1611.5|1616.6|1610.6|6
1588589100000|2020-05-04 10:45:00|1616.5|1610.5|1617.8|1611.8|1617.8|1611.8|1616.3|1610.3|6
1588589400000|2020-05-04 10:50:00|1617.6|1611.6|1619.5|1613.5|1621.3|1615.3|1617.3|1611.3|11
1588589700000|2020-05-04 10:55:00|1619.6|1613.6|1617|1611|1619.9|1613.9|1617|1611|10
1588590000000|2020-05-04 11:00:00|1616.8|1610.8|1617.5|1611.5|1617.6|1611.6|1616.8|1610.8|7
1588590300000|2020-05-04 11:05:00|1617.6|1611.6|1616.8|1610.8|1617.6|1611.6|1616.6|1610.6|7
1588590600000|2020-05-04 11:10:00|1617.3|1611.3|1618|1612|1618|1612|1617.3|1611.3|7
1588590900000|2020-05-04 11:15:00|1617.8|1611.8|1617.1|1611.1|1617.8|1611.8|1617.1|1611.1|3
1588591200000|2020-05-04 11:20:00|1617|1611|1618|1612|1618|1612|1616.9|1610.9|10
1588591500000|2020-05-04 11:25:00|1618.1|1612.1|1620.5|1614.5|1620.5|1614.5|1618.1|1612.1|5
1588591800000|2020-05-04 11:30:00|1620.3|1614.3|1619.5|1613.5|1620.3|1614.3|1618.8|1612.8|17
1588592100000|2020-05-04 11:35:00|1619.6|1613.6|1620.3|1614.3|1620.5|1614.5|1618.8|1612.8|25
1588592400000|2020-05-04 11:40:00|1621.3|1615.3|1620|1614|1625.1|1619.1|1619|1613|42
1588592700000|2020-05-04 11:45:00|1619.8|1613.8|1620.5|1614.5|1620.5|1614.5|1616.8|1610.8|54
1588593000000|2020-05-04 11:50:00|1620.4|1614.4|1620.4|1614.4|1621.8|1615.8|1618.6|1612.6|23
1588593300000|2020-05-04 11:55:00|1620.6|1614.6|1620.8|1614.8|1621.4|1615.4|1620.5|1614.5|13
1588593600000|2020-05-04 12:00:00|1620.9|1614.9|1619.5|1613.5|1621.3|1615.3|1618|1612|19
1588593900000|2020-05-04 12:05:00|1619.8|1613.8|1620.3|1614.3|1620.5|1614.5|1619.8|1613.8|6
1588594200000|2020-05-04 12:10:00|1620.5|1614.5|1623.3|1617.3|1623.3|1617.3|1620.3|1614.3|7
1588594500000|2020-05-04 12:15:00|1623.8|1617.8|1625|1619|1627.3|1621.3|1622.8|1616.8|30
1588594800000|2020-05-04 12:20:00|1625.3|1619.3|1630|1624|1630|1624|1624.5|1618.5|28
1588595100000|2020-05-04 12:25:00|1629.4|1623.4|1627.8|1621.8|1631.3|1625.3|1627.1|1621.1|33
1588595400000|2020-05-04 12:30:00|1627.5|1621.5|1629.6|1623.6|1630.1|1624.1|1624.5|1618.5|20
1588595700000|2020-05-04 12:35:00|1629.3|1623.3|1630.5|1624.5|1630.5|1624.5|1629.3|1623.3|25
1588596000000|2020-05-04 12:40:00|1630.6|1624.6|1628.3|1622.3|1631|1625|1628.3|1622.3|12
1588596300000|2020-05-04 12:45:00|1628.4|1622.4|1627.8|1621.8|1628.4|1622.4|1627.3|1621.3|14
1588596600000|2020-05-04 12:50:00|1628|1622|1627.1|1621.1|1628.3|1622.3|1626.8|1620.8|11
1588596900000|2020-05-04 12:55:00|1627.3|1621.3|1628.5|1622.5|1628.5|1622.5|1627.3|1621.3|5
1588597200000|2020-05-04 13:00:00|1627.3|1621.3|1628|1622|1632.3|1626.3|1627.3|1621.3|25
1588597500000|2020-05-04 13:05:00|1627.8|1621.8|1628|1622|1629.5|1623.5|1627.5|1621.5|15
1588597800000|2020-05-04 13:10:00|1627.9|1621.9|1630.9|1624.9|1630.9|1624.9|1627.9|1621.9|9
1588598100000|2020-05-04 13:15:00|1631.8|1625.8|1629.3|1623.3|1631.8|1625.8|1627.8|1621.8|16
1588598400000|2020-05-04 13:20:00|1629.1|1623.1|1627.6|1621.6|1629.9|1623.9|1627.6|1621.6|12
1588598700000|2020-05-04 13:25:00|1627.3|1621.3|1628.3|1622.3|1628.3|1622.3|1627|1621|7
1588599000000|2020-05-04 13:30:00|1628.8|1622.8|1629.5|1623.5|1629.8|1623.8|1628.8|1622.8|8
1588599300000|2020-05-04 13:35:00|1629.4|1623.4|1631.8|1625.8|1632|1626|1629.1|1623.1|10
1588599600000|2020-05-04 13:40:00|1631.5|1625.5|1630|1624|1631.5|1625.5|1630|1624|6
1588599900000|2020-05-04 13:45:00|1630.3|1624.3|1630.3|1624.3|1630.5|1624.5|1630|1624|6
1588600200000|2020-05-04 13:50:00|1630.5|1624.5|1636|1630|1637.3|1631.3|1630.5|1624.5|21
1588600500000|2020-05-04 13:55:00|1635.8|1629.8|1635.9|1629.9|1635.9|1629.9|1634.3|1628.3|22
1588600800000|2020-05-04 14:00:00|1635.8|1629.8|1636.1|1630.1|1636.4|1630.4|1635.5|1629.5|12
1588601100000|2020-05-04 14:05:00|1635.8|1629.8|1636.5|1630.5|1637.1|1631.1|1635.4|1629.4|17
1588601400000|2020-05-04 14:10:00|1636.3|1630.3|1634|1628|1636.3|1630.3|1634|1628|15
1588601700000|2020-05-04 14:15:00|1634.5|1628.5|1636.4|1630.4|1636.5|1630.5|1634.4|1628.4|23
1588602000000|2020-05-04 14:20:00|1637.3|1631.3|1638.5|1632.5|1639.8|1633.8|1636.6|1630.6|26
1588602300000|2020-05-04 14:25:00|1638.6|1632.6|1636.8|1630.8|1639.4|1633.4|1636.6|1630.6|26
1588602600000|2020-05-04 14:30:00|1636.6|1630.6|1636|1630|1636.8|1630.8|1634.8|1628.8|27
1588602900000|2020-05-04 14:35:00|1637.1|1631.1|1639.3|1633.3|1643.5|1637.5|1637.1|1631.1|39
1588603200000|2020-05-04 14:40:00|1639.4|1633.4|1639|1633|1639.8|1633.8|1638|1632|17
1588603500000|2020-05-04 14:45:00|1638.8|1632.8|1639|1633|1639.6|1633.6|1637.1|1631.1|23
1588603800000|2020-05-04 14:50:00|1638.8|1632.8|1639|1633|1639|1633|1636.8|1630.8|31
1588604100000|2020-05-04 14:55:00|1639.3|1633.3|1643|1637|1645.9|1639.9|1639.3|1633.3|34
1588604400000|2020-05-04 15:00:00|1642.8|1636.8|1639.5|1633.5|1643.8|1637.8|1639.5|1633.5|43
1588604700000|2020-05-04 15:05:00|1639.3|1633.3|1640.6|1634.6|1641|1635|1639.3|1633.3|40
1588605000000|2020-05-04 15:10:00|1640.5|1634.5|1638.5|1632.5|1641|1635|1638.3|1632.3|19
1588605300000|2020-05-04 15:15:00|1638.8|1632.8|1631.5|1625.5|1638.9|1632.9|1630.4|1624.4|148
1588605600000|2020-05-04 15:20:00|1632|1626|1633.9|1627.9|1633.9|1627.9|1631.5|1625.5|12
1588605900000|2020-05-04 15:25:00|1634|1628|1635.5|1629.5|1635.5|1629.5|1632.8|1626.8|29
1588606200000|2020-05-04 15:30:00|1635.3|1629.3|1636.3|1630.3|1637|1631|1635.3|1629.3|10
1588606500000|2020-05-04 15:35:00|1636.4|1630.4|1636.3|1630.3|1636.4|1630.4|1636.3|1630.3|2
1588606800000|2020-05-04 15:40:00|1636.5|1630.5|1638.8|1632.8|1639.3|1633.3|1636.1|1630.1|11
1588607100000|2020-05-04 15:45:00|1638.6|1632.6|1634.5|1628.5|1638.6|1632.6|1633.3|1627.3|68
1588607400000|2020-05-04 15:50:00|1634.3|1628.3|1635.1|1629.1|1635.4|1629.4|1634.3|1628.3|6
1588607700000|2020-05-04 15:55:00|1635.3|1629.3|1635.1|1629.1|1635.3|1629.3|1634.4|1628.4|5
1588608000000|2020-05-04 16:00:00|1635.3|1629.3|1635.3|1629.3|1635.3|1629.3|1634.8|1628.8|6
1588608300000|2020-05-04 16:05:00|1635|1629|1634.8|1628.8|1635|1629|1634.6|1628.6|7
1588608600000|2020-05-04 16:10:00|1635|1629|1634.6|1628.6|1635|1629|1634.5|1628.5|6
1588608900000|2020-05-04 16:15:00|1634.9|1628.9|1635.3|1629.3|1635.3|1629.3|1634.9|1628.9|2
1588609200000|2020-05-04 16:20:00|1635.6|1629.6|1635.6|1629.6|1635.6|1629.6|1635.6|1629.6|1
1588609500000|2020-05-04 16:25:00|1635.8|1629.8|1636.1|1630.1|1636.4|1630.4|1635.8|1629.8|5
1588609800000|2020-05-04 16:30:00|1635.9|1629.9|1635.9|1629.9|1635.9|1629.9|1635.9|1629.9|1
1588611000000|2020-05-04 16:50:00|1635.8|1629.8|1635.9|1629.9|1635.9|1629.9|1635.6|1629.6|4
1588611300000|2020-05-04 16:55:00|1636.3|1630.3|1636.5|1630.5|1636.6|1630.6|1635.8|1629.8|10
1588636800000|2020-05-05 00:00:00|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1640.4|1634.4|1
1588637100000|2020-05-05 00:05:00|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1640.5|1634.5|1
1588637400000|2020-05-05 00:10:00|1640.6|1634.6|1641.1|1635.1|1641.3|1635.3|1640.6|1634.6|4
1588641300000|2020-05-05 01:15:00|1641.9|1635.9|1641.9|1635.9|1641.9|1635.9|1641.9|1635.9|1
1588641600000|2020-05-05 01:20:00|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1
1588643100000|2020-05-05 01:45:00|1642.5|1636.5|1642.9|1636.9|1642.9|1636.9|1642.5|1636.5|2
1588643400000|2020-05-05 01:50:00|1643.9|1637.9|1644.6|1638.6|1645.4|1639.4|1643.9|1637.9|3
1588644000000|2020-05-05 02:00:00|1644.4|1638.4|1644.4|1638.4|1644.4|1638.4|1644.4|1638.4|1
1588644300000|2020-05-05 02:05:00|1643.8|1637.8|1648.3|1642.3|1648.6|1642.6|1643.8|1637.8|6
1588645200000|2020-05-05 02:20:00|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1
1588645500000|2020-05-05 02:25:00|1648.5|1642.5|1647.6|1641.6|1648.5|1642.5|1647.6|1641.6|2
1588646700000|2020-05-05 02:45:00|1648.1|1642.1|1648.3|1642.3|1648.4|1642.4|1648.1|1642.1|3
1588647300000|2020-05-05 02:55:00|1647.6|1641.6|1648.4|1642.4|1648.4|1642.4|1647.6|1641.6|3
1588647600000|2020-05-05 03:00:00|1648.5|1642.5|1648.5|1642.5|1648.5|1642.5|1648.5|1642.5|1
1588648500000|2020-05-05 03:15:00|1648.4|1642.4|1648.5|1642.5|1648.5|1642.5|1648.4|1642.4|2
1588649700000|2020-05-05 03:35:00|1647.4|1641.4|1647.9|1641.9|1648.5|1642.5|1647.4|1641.4|13
1588651200000|2020-05-05 04:00:00|1648.1|1642.1|1648.3|1642.3|1648.3|1642.3|1648.1|1642.1|2
1588651800000|2020-05-05 04:10:00|1648.6|1642.6|1648.5|1642.5|1649.1|1643.1|1647.6|1641.6|10
1588652100000|2020-05-05 04:15:00|1648.8|1642.8|1649.4|1643.4|1649.4|1643.4|1648.8|1642.8|4
1588652700000|2020-05-05 04:25:00|1649.5|1643.5|1649.1|1643.1|1649.6|1643.6|1649.1|1643.1|7
1588653000000|2020-05-05 04:30:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|3
1588654800000|2020-05-05 05:00:00|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1
1588655100000|2020-05-05 05:05:00|1648.6|1642.6|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1588655400000|2020-05-05 05:10:00|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1
1588655700000|2020-05-05 05:15:00|1649.1|1643.1|1648.9|1642.9|1649.1|1643.1|1648.6|1642.6|3
1588656600000|2020-05-05 05:30:00|1648.6|1642.6|1648.3|1642.3|1648.6|1642.6|1648.3|1642.3|3
1588656900000|2020-05-05 05:35:00|1648.1|1642.1|1648.3|1642.3|1648.5|1642.5|1647.9|1641.9|6
1588657800000|2020-05-05 05:50:00|1648.5|1642.5|1648.1|1642.1|1648.5|1642.5|1648.1|1642.1|2
1588658100000|2020-05-05 05:55:00|1648.5|1642.5|1648.3|1642.3|1648.5|1642.5|1648.3|1642.3|2
1588659000000|2020-05-05 06:10:00|1648|1642|1648|1642|1648|1642|1648|1642|1
1588659300000|2020-05-05 06:15:00|1647.9|1641.9|1647.9|1641.9|1647.9|1641.9|1647.9|1641.9|1
1588659600000|2020-05-05 06:20:00|1648|1642|1648.5|1642.5|1648.5|1642.5|1648|1642|7
1588659900000|2020-05-05 06:25:00|1648.4|1642.4|1648.3|1642.3|1648.4|1642.4|1647.8|1641.8|10
1588660200000|2020-05-05 06:30:00|1648|1642|1647.9|1641.9|1648.3|1642.3|1647.9|1641.9|4
1588660500000|2020-05-05 06:35:00|1647.6|1641.6|1644.3|1638.3|1647.6|1641.6|1644.1|1638.1|12
1588660800000|2020-05-05 06:40:00|1644.1|1638.1|1642.4|1636.4|1644.3|1638.3|1641.5|1635.5|16
1588661100000|2020-05-05 06:45:00|1642.5|1636.5|1642.4|1636.4|1642.5|1636.5|1641.5|1635.5|10
1588661400000|2020-05-05 06:50:00|1642.5|1636.5|1643.4|1637.4|1643.5|1637.5|1642.4|1636.4|10
1588661700000|2020-05-05 06:55:00|1643.5|1637.5|1644.1|1638.1|1644.5|1638.5|1642.5|1636.5|14
1588662000000|2020-05-05 07:00:00|1644|1638|1643|1637|1644|1638|1642.8|1636.8|15
1588662300000|2020-05-05 07:05:00|1642.8|1636.8|1642.5|1636.5|1642.8|1636.8|1642|1636|8
1588662900000|2020-05-05 07:15:00|1642.8|1636.8|1646.4|1640.4|1646.4|1640.4|1642.8|1636.8|26
1588663200000|2020-05-05 07:20:00|1646.1|1640.1|1648.3|1642.3|1649.1|1643.1|1646.1|1640.1|18
1588663500000|2020-05-05 07:25:00|1648.5|1642.5|1652.5|1646.5|1653.4|1647.4|1648.5|1642.5|18
1588663800000|2020-05-05 07:30:00|1653|1647|1652.9|1646.9|1654.5|1648.5|1652.5|1646.5|15
1588664100000|2020-05-05 07:35:00|1652.5|1646.5|1651.3|1645.3|1652.5|1646.5|1648.8|1642.8|25
1588664400000|2020-05-05 07:40:00|1651.4|1645.4|1651.3|1645.3|1651.4|1645.4|1651.3|1645.3|2
1588664700000|2020-05-05 07:45:00|1651.1|1645.1|1647.3|1641.3|1651.1|1645.1|1647.3|1641.3|29
1588665000000|2020-05-05 07:50:00|1647|1641|1645.6|1639.6|1647.5|1641.5|1645|1639|17
1588665300000|2020-05-05 07:55:00|1645.8|1639.8|1645.8|1639.8|1646.3|1640.3|1645.8|1639.8|3
1588665600000|2020-05-05 08:00:00|1645.6|1639.6|1648.5|1642.5|1648.5|1642.5|1645.6|1639.6|13
1588665900000|2020-05-05 08:05:00|1648.9|1642.9|1648.5|1642.5|1649.8|1643.8|1648.3|1642.3|9
1588666200000|2020-05-05 08:10:00|1648.3|1642.3|1648.1|1642.1|1648.3|1642.3|1647.8|1641.8|4
1588666500000|2020-05-05 08:15:00|1648|1642|1647.8|1641.8|1648|1642|1647.8|1641.8|2
1588666800000|2020-05-05 08:20:00|1647.3|1641.3|1646.3|1640.3|1647.3|1641.3|1645.1|1639.1|11
1588667100000|2020-05-05 08:25:00|1646.4|1640.4|1648|1642|1648.1|1642.1|1646.3|1640.3|7
1588667400000|2020-05-05 08:30:00|1648.1|1642.1|1646|1640|1648.3|1642.3|1646|1640|17
1588667700000|2020-05-05 08:35:00|1646.3|1640.3|1647.9|1641.9|1648.1|1642.1|1646.3|1640.3|7
1588668000000|2020-05-05 08:40:00|1648|1642|1649.8|1643.8|1649.8|1643.8|1647.3|1641.3|17
1588668300000|2020-05-05 08:45:00|1649.6|1643.6|1650.1|1644.1|1650.3|1644.3|1648.3|1642.3|12
1588668600000|2020-05-05 08:50:00|1650.3|1644.3|1650.5|1644.5|1651.8|1645.8|1649|1643|22
1588668900000|2020-05-05 08:55:00|1650.8|1644.8|1650.4|1644.4|1651.3|1645.3|1650.4|1644.4|15
1588669200000|2020-05-05 09:00:00|1650.5|1644.5|1650.4|1644.4|1651.5|1645.5|1650|1644|25
1588669500000|2020-05-05 09:05:00|1650.5|1644.5|1646.9|1640.9|1650.8|1644.8|1646.6|1640.6|27
1588669800000|2020-05-05 09:10:00|1647.3|1641.3|1647|1641|1647.6|1641.6|1646.9|1640.9|6
1588670100000|2020-05-05 09:15:00|1647.1|1641.1|1648.5|1642.5|1648.8|1642.8|1647.1|1641.1|20
1588670400000|2020-05-05 09:20:00|1648.3|1642.3|1648.1|1642.1|1648.8|1642.8|1647|1641|19
1588670700000|2020-05-05 09:25:00|1648.3|1642.3|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|10
1588671000000|2020-05-05 09:30:00|1648.5|1642.5|1649.9|1643.9|1649.9|1643.9|1648.5|1642.5|8
1588671300000|2020-05-05 09:35:00|1650|1644|1648.8|1642.8|1650|1644|1648.6|1642.6|27
1588671600000|2020-05-05 09:40:00|1648.5|1642.5|1648.3|1642.3|1648.5|1642.5|1647.8|1641.8|8
1588671900000|2020-05-05 09:45:00|1647.8|1641.8|1647.8|1641.8|1648.3|1642.3|1647.5|1641.5|12
1588672200000|2020-05-05 09:50:00|1648|1642|1647.3|1641.3|1648.3|1642.3|1647|1641|6
1588672500000|2020-05-05 09:55:00|1647.5|1641.5|1647|1641|1647.5|1641.5|1647|1641|9
1588672800000|2020-05-05 10:00:00|1646.8|1640.8|1646.5|1640.5|1647|1641|1646.5|1640.5|6
1588673100000|2020-05-05 10:05:00|1646.6|1640.6|1645.5|1639.5|1647|1641|1645.5|1639.5|7
1588673400000|2020-05-05 10:10:00|1645.8|1639.8|1644.8|1638.8|1645.8|1639.8|1644.8|1638.8|3
1588673700000|2020-05-05 10:15:00|1645|1639|1644.3|1638.3|1645.5|1639.5|1644.1|1638.1|9
1588674000000|2020-05-05 10:20:00|1644.5|1638.5|1644.5|1638.5|1644.5|1638.5|1644.5|1638.5|1
1588674600000|2020-05-05 10:30:00|1644.3|1638.3|1642.3|1636.3|1644.5|1638.5|1640.8|1634.8|22
1588674900000|2020-05-05 10:35:00|1642|1636|1641.5|1635.5|1642.5|1636.5|1640.8|1634.8|16
1588675200000|2020-05-05 10:40:00|1641.3|1635.3|1642|1636|1643.8|1637.8|1640.8|1634.8|24
1588675500000|2020-05-05 10:45:00|1641.8|1635.8|1641.8|1635.8|1642.6|1636.6|1640.5|1634.5|15
1588675800000|2020-05-05 10:50:00|1641.6|1635.6|1639.5|1633.5|1641.8|1635.8|1639.5|1633.5|8
1588676100000|2020-05-05 10:55:00|1639.8|1633.8|1639.8|1633.8|1640.3|1634.3|1639.5|1633.5|4
1588676400000|2020-05-05 11:00:00|1640|1634|1639|1633|1640.3|1634.3|1639|1633|8
1588676700000|2020-05-05 11:05:00|1640.3|1634.3|1639.4|1633.4|1640.3|1634.3|1639.4|1633.4|6
1588677000000|2020-05-05 11:10:00|1638.5|1632.5|1638.3|1632.3|1638.5|1632.5|1637.6|1631.6|7
1588677300000|2020-05-05 11:15:00|1638.1|1632.1|1637.5|1631.5|1638.1|1632.1|1637|1631|5
1588677600000|2020-05-05 11:20:00|1637.8|1631.8|1637.5|1631.5|1638.3|1632.3|1637.1|1631.1|9
1588677900000|2020-05-05 11:25:00|1636.5|1630.5|1636.6|1630.6|1636.6|1630.6|1632|1626|43
1588678200000|2020-05-05 11:30:00|1636.5|1630.5|1636.4|1630.4|1636.5|1630.5|1636.3|1630.3|6
1588678500000|2020-05-05 11:35:00|1636.5|1630.5|1636.4|1630.4|1636.5|1630.5|1636.4|1630.4|2
1588678800000|2020-05-05 11:40:00|1636.3|1630.3|1632.8|1626.8|1636.3|1630.3|1632.8|1626.8|25
1588679100000|2020-05-05 11:45:00|1633|1627|1636.3|1630.3|1636.8|1630.8|1633|1627|70
1588679400000|2020-05-05 11:50:00|1636.1|1630.1|1635|1629|1636.5|1630.5|1635|1629|18
1588679700000|2020-05-05 11:55:00|1635.3|1629.3|1636.5|1630.5|1636.5|1630.5|1635.3|1629.3|11
1588680000000|2020-05-05 12:00:00|1636|1630|1636.3|1630.3|1636.5|1630.5|1635.8|1629.8|6
1588680300000|2020-05-05 12:05:00|1636|1630|1638.3|1632.3|1638.3|1632.3|1636|1630|9
1588680600000|2020-05-05 12:10:00|1638|1632|1638.3|1632.3|1638.5|1632.5|1638|1632|6
1588680900000|2020-05-05 12:15:00|1638.1|1632.1|1638|1632|1638.1|1632.1|1638|1632|2
1588681200000|2020-05-05 12:20:00|1638.4|1632.4|1638|1632|1638.5|1632.5|1637.6|1631.6|5
1588681500000|2020-05-05 12:25:00|1638.1|1632.1|1638.6|1632.6|1638.9|1632.9|1638.1|1632.1|9
1588681800000|2020-05-05 12:30:00|1638.5|1632.5|1639.1|1633.1|1639.3|1633.3|1638.5|1632.5|6
1588682100000|2020-05-05 12:35:00|1639.4|1633.4|1641.3|1635.3|1641.3|1635.3|1639.4|1633.4|10
1588682400000|2020-05-05 12:40:00|1640.3|1634.3|1640|1634|1640.3|1634.3|1639.1|1633.1|10
1588682700000|2020-05-05 12:45:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1588683000000|2020-05-05 12:50:00|1640|1634|1639.6|1633.6|1640.1|1634.1|1639.6|1633.6|4
1588683300000|2020-05-05 12:55:00|1638.5|1632.5|1638|1632|1638.8|1632.8|1637.8|1631.8|13
1588683600000|2020-05-05 13:00:00|1637.5|1631.5|1637.3|1631.3|1637.5|1631.5|1636.5|1630.5|4
1588683900000|2020-05-05 13:05:00|1637.5|1631.5|1635.9|1629.9|1638|1632|1635.9|1629.9|11
1588684200000|2020-05-05 13:10:00|1636.1|1630.1|1640.5|1634.5|1640.5|1634.5|1636.1|1630.1|8
1588684500000|2020-05-05 13:15:00|1639.5|1633.5|1639.5|1633.5|1639.5|1633.5|1639.1|1633.1|3
1588684800000|2020-05-05 13:20:00|1639.3|1633.3|1637.4|1631.4|1639.3|1633.3|1637.3|1631.3|10
1588685100000|2020-05-05 13:25:00|1637.3|1631.3|1637.5|1631.5|1637.5|1631.5|1637.3|1631.3|2
1588685400000|2020-05-05 13:30:00|1637.6|1631.6|1638|1632|1638.3|1632.3|1637.6|1631.6|3
1588685700000|2020-05-05 13:35:00|1638.5|1632.5|1639|1633|1639.4|1633.4|1638.5|1632.5|6
1588686000000|2020-05-05 13:40:00|1638.3|1632.3|1641|1635|1641.5|1635.5|1638|1632|15
1588686300000|2020-05-05 13:45:00|1641.3|1635.3|1643.5|1637.5|1644|1638|1641.3|1635.3|6
1588686600000|2020-05-05 13:50:00|1643.8|1637.8|1643.4|1637.4|1643.8|1637.8|1643.4|1637.4|3
1588686900000|2020-05-05 13:55:00|1643.3|1637.3|1642.5|1636.5|1643.3|1637.3|1642.5|1636.5|2
1588687200000|2020-05-05 14:00:00|1643.3|1637.3|1641.3|1635.3|1643.8|1637.8|1640.3|1634.3|19
1588687500000|2020-05-05 14:05:00|1641.1|1635.1|1641.3|1635.3|1641.3|1635.3|1640|1634|5
1588687800000|2020-05-05 14:10:00|1641|1635|1644.1|1638.1|1644.1|1638.1|1639.3|1633.3|18
1588688100000|2020-05-05 14:15:00|1644|1638|1643.8|1637.8|1644|1638|1643|1637|13
1588688400000|2020-05-05 14:20:00|1643.6|1637.6|1643.9|1637.9|1643.9|1637.9|1643|1637|5
1588688700000|2020-05-05 14:25:00|1644.6|1638.6|1642.9|1636.9|1645.5|1639.5|1642.6|1636.6|31
1588689000000|2020-05-05 14:30:00|1642.1|1636.1|1639.3|1633.3|1642.1|1636.1|1638.8|1632.8|17
1588689300000|2020-05-05 14:35:00|1639.4|1633.4|1638.6|1632.6|1639.5|1633.5|1638.6|1632.6|7
1588689600000|2020-05-05 14:40:00|1638.8|1632.8|1642.8|1636.8|1642.9|1636.9|1638.8|1632.8|13
1588689900000|2020-05-05 14:45:00|1643.3|1637.3|1638|1632|1644.8|1638.8|1636.6|1630.6|31
1588690200000|2020-05-05 14:50:00|1637.5|1631.5|1631.9|1625.9|1638.4|1632.4|1631.9|1625.9|26
1588690500000|2020-05-05 14:55:00|1631.6|1625.6|1630.1|1624.1|1631.6|1625.6|1628.9|1622.9|35
1588690800000|2020-05-05 15:00:00|1629.8|1623.8|1633.1|1627.1|1634|1628|1629.8|1623.8|26
1588691100000|2020-05-05 15:05:00|1632.9|1626.9|1628.8|1622.8|1632.9|1626.9|1628.5|1622.5|25
1588691400000|2020-05-05 15:10:00|1628.6|1622.6|1627.8|1621.8|1629.6|1623.6|1624.8|1618.8|77
1588691700000|2020-05-05 15:15:00|1628|1622|1640|1634|1640|1634|1628|1622|88
1588692000000|2020-05-05 15:20:00|1639.8|1633.8|1637.5|1631.5|1640|1634|1637.5|1631.5|25
1588692300000|2020-05-05 15:25:00|1637.3|1631.3|1637.8|1631.8|1638.8|1632.8|1636.8|1630.8|17
1588692600000|2020-05-05 15:30:00|1638.1|1632.1|1639.8|1633.8|1640.1|1634.1|1637.3|1631.3|22
1588692900000|2020-05-05 15:35:00|1639.5|1633.5|1636.6|1630.6|1639.5|1633.5|1636.3|1630.3|11
1588693200000|2020-05-05 15:40:00|1636.5|1630.5|1642.3|1636.3|1643.3|1637.3|1636.5|1630.5|17
1588693500000|2020-05-05 15:45:00|1642|1636|1642.1|1636.1|1644|1638|1640.6|1634.6|21
1588693800000|2020-05-05 15:50:00|1641.9|1635.9|1638.9|1632.9|1641.9|1635.9|1638.9|1632.9|15
1588694100000|2020-05-05 15:55:00|1639|1633|1639.5|1633.5|1639.5|1633.5|1638.8|1632.8|8
1588694400000|2020-05-05 16:00:00|1639.8|1633.8|1642.3|1636.3|1642.3|1636.3|1639.3|1633.3|7
1588694700000|2020-05-05 16:05:00|1642.4|1636.4|1641|1635|1642.4|1636.4|1641|1635|6
1588695000000|2020-05-05 16:10:00|1640.9|1634.9|1640.8|1634.8|1640.9|1634.9|1640.8|1634.8|2
1588695300000|2020-05-05 16:15:00|1640.9|1634.9|1640.8|1634.8|1640.9|1634.9|1640.8|1634.8|2
1588696500000|2020-05-05 16:35:00|1641.3|1635.3|1641.3|1635.3|1641.8|1635.8|1641.3|1635.3|3
1588696800000|2020-05-05 16:40:00|1641|1635|1640.8|1634.8|1641|1635|1640.8|1634.8|3
1588697100000|2020-05-05 16:45:00|1641.8|1635.8|1642|1636|1642|1636|1641.8|1635.8|2
1588697700000|2020-05-05 16:55:00|1641.8|1635.8|1643.6|1637.6|1643.6|1637.6|1638.3|1632.3|24
1588723200000|2020-05-06 00:00:00|1641.8|1635.8|1639.9|1633.9|1641.8|1635.8|1639.4|1633.4|11
1588723500000|2020-05-06 00:05:00|1639.4|1633.4|1639.4|1633.4|1639.4|1633.4|1639.1|1633.1|3
1588723800000|2020-05-06 00:10:00|1639.6|1633.6|1639.4|1633.4|1639.6|1633.6|1639.4|1633.4|3
1588724100000|2020-05-06 00:15:00|1639.6|1633.6|1638.9|1632.9|1639.6|1633.6|1638.9|1632.9|3
1588724700000|2020-05-06 00:25:00|1639.1|1633.1|1639.6|1633.6|1640.1|1634.1|1639.1|1633.1|6
1588725000000|2020-05-06 00:30:00|1639.9|1633.9|1639.9|1633.9|1639.9|1633.9|1639.9|1633.9|1
1588725300000|2020-05-06 00:35:00|1640.1|1634.1|1641.6|1635.6|1641.8|1635.8|1640.1|1634.1|6
1588725600000|2020-05-06 00:40:00|1641.9|1635.9|1641.6|1635.6|1642.6|1636.6|1640.8|1634.8|27
1588725900000|2020-05-06 00:45:00|1641.4|1635.4|1640.6|1634.6|1642.1|1636.1|1640.6|1634.6|13
1588726200000|2020-05-06 00:50:00|1640.4|1634.4|1639.5|1633.5|1640.4|1634.4|1639.4|1633.4|9
1588726500000|2020-05-06 00:55:00|1639.4|1633.4|1639.4|1633.4|1639.4|1633.4|1639.4|1633.4|1
1588726800000|2020-05-06 01:00:00|1639.5|1633.5|1641.9|1635.9|1644.9|1638.9|1639.5|1633.5|41
1588727100000|2020-05-06 01:05:00|1642.1|1636.1|1643.1|1637.1|1644.4|1638.4|1642.1|1636.1|15
1588727400000|2020-05-06 01:10:00|1643.4|1637.4|1644.1|1638.1|1644.1|1638.1|1643.4|1637.4|4
1588727700000|2020-05-06 01:15:00|1644.4|1638.4|1644.9|1638.9|1644.9|1638.9|1643.8|1637.8|6
1588728000000|2020-05-06 01:20:00|1645.1|1639.1|1647.4|1641.4|1647.4|1641.4|1645.1|1639.1|7
1588728300000|2020-05-06 01:25:00|1646.9|1640.9|1646.8|1640.8|1646.9|1640.9|1646.5|1640.5|4
1588728600000|2020-05-06 01:30:00|1646.9|1640.9|1647.1|1641.1|1647.5|1641.5|1646.8|1640.8|9
1588728900000|2020-05-06 01:35:00|1647.6|1641.6|1649.8|1643.8|1650.6|1644.6|1647.1|1641.1|51
1588729200000|2020-05-06 01:40:00|1649.9|1643.9|1652.4|1646.4|1652.9|1646.9|1649.8|1643.8|15
1588729500000|2020-05-06 01:45:00|1652.6|1646.6|1650.4|1644.4|1652.6|1646.6|1650.1|1644.1|7
1588729800000|2020-05-06 01:50:00|1650.3|1644.3|1650.9|1644.9|1650.9|1644.9|1650.1|1644.1|5
1588730100000|2020-05-06 01:55:00|1651.3|1645.3|1651.6|1645.6|1651.8|1645.8|1651.3|1645.3|6
1588730700000|2020-05-06 02:05:00|1651.4|1645.4|1651.6|1645.6|1652.1|1646.1|1651|1645|16
1588731000000|2020-05-06 02:10:00|1651.9|1645.9|1652.4|1646.4|1652.4|1646.4|1651.5|1645.5|7
1588731300000|2020-05-06 02:15:00|1652.1|1646.1|1651.4|1645.4|1652.1|1646.1|1651.4|1645.4|5
1588731600000|2020-05-06 02:20:00|1651.8|1645.8|1651.3|1645.3|1651.8|1645.8|1651.3|1645.3|3
1588731900000|2020-05-06 02:25:00|1651.6|1645.6|1651.4|1645.4|1651.6|1645.6|1651.4|1645.4|2
1588732200000|2020-05-06 02:30:00|1651.6|1645.6|1652.1|1646.1|1652.1|1646.1|1651.6|1645.6|2
1588732500000|2020-05-06 02:35:00|1652.6|1646.6|1653.4|1647.4|1653.4|1647.4|1652.6|1646.6|2
1588732800000|2020-05-06 02:40:00|1653.3|1647.3|1653.3|1647.3|1653.5|1647.5|1653|1647|5
1588733100000|2020-05-06 02:45:00|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1
1588733400000|2020-05-06 02:50:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1588733700000|2020-05-06 02:55:00|1653.5|1647.5|1653.4|1647.4|1653.5|1647.5|1653.4|1647.4|2
1588734000000|2020-05-06 03:00:00|1653.5|1647.5|1653|1647|1653.8|1647.8|1653|1647|5
1588734300000|2020-05-06 03:05:00|1652.9|1646.9|1652.6|1646.6|1652.9|1646.9|1652.6|1646.6|2
1588734900000|2020-05-06 03:15:00|1652.5|1646.5|1652.4|1646.4|1652.5|1646.5|1652.4|1646.4|2
1588735200000|2020-05-06 03:20:00|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1
1588735800000|2020-05-06 03:30:00|1653|1647|1653.3|1647.3|1653.3|1647.3|1652.9|1646.9|4
1588736700000|2020-05-06 03:45:00|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1653.1|1647.1|1
1588738200000|2020-05-06 04:10:00|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1
1588738500000|2020-05-06 04:15:00|1652.9|1646.9|1652.6|1646.6|1652.9|1646.9|1652.6|1646.6|2
1588738800000|2020-05-06 04:20:00|1653|1647|1652.8|1646.8|1653|1647|1652.6|1646.6|4
1588740300000|2020-05-06 04:45:00|1653|1647|1653.3|1647.3|1653.3|1647.3|1653|1647|3
1588740600000|2020-05-06 04:50:00|1653.1|1647.1|1653|1647|1653.3|1647.3|1653|1647|3
1588740900000|2020-05-06 04:55:00|1653.3|1647.3|1652.6|1646.6|1653.3|1647.3|1652.6|1646.6|8
1588741200000|2020-05-06 05:00:00|1652.5|1646.5|1650.9|1644.9|1652.5|1646.5|1650.9|1644.9|4
1588741500000|2020-05-06 05:05:00|1650.6|1644.6|1646.4|1640.4|1650.6|1644.6|1646.4|1640.4|11
1588741800000|2020-05-06 05:10:00|1646.1|1640.1|1646|1640|1646.5|1640.5|1645.8|1639.8|11
1588742100000|2020-05-06 05:15:00|1646.1|1640.1|1645.6|1639.6|1646.4|1640.4|1645.6|1639.6|8
1588742400000|2020-05-06 05:20:00|1645.5|1639.5|1644.9|1638.9|1645.8|1639.8|1644.9|1638.9|8
1588742700000|2020-05-06 05:25:00|1644.8|1638.8|1643.6|1637.6|1644.8|1638.8|1642.9|1636.9|18
1588743000000|2020-05-06 05:30:00|1643.4|1637.4|1647.4|1641.4|1647.4|1641.4|1642.9|1636.9|32
1588743300000|2020-05-06 05:35:00|1647.3|1641.3|1648|1642|1648|1642|1646.9|1640.9|5
1588743600000|2020-05-06 05:40:00|1647.8|1641.8|1648.1|1642.1|1648.1|1642.1|1647.1|1641.1|10
1588743900000|2020-05-06 05:45:00|1647.9|1641.9|1648|1642|1648.5|1642.5|1647.8|1641.8|17
1588744200000|2020-05-06 05:50:00|1647.6|1641.6|1646.4|1640.4|1647.6|1641.6|1646.1|1640.1|12
1588744500000|2020-05-06 05:55:00|1646.8|1640.8|1647.1|1641.1|1647.1|1641.1|1646.8|1640.8|3
1588744800000|2020-05-06 06:00:00|1647|1641|1646.8|1640.8|1647.1|1641.1|1646.5|1640.5|7
1588745100000|2020-05-06 06:05:00|1647|1641|1646.8|1640.8|1647.4|1641.4|1646.8|1640.8|7
1588745400000|2020-05-06 06:10:00|1646.9|1640.9|1645.6|1639.6|1647.1|1641.1|1645.3|1639.3|10
1588745700000|2020-05-06 06:15:00|1645.4|1639.4|1645.8|1639.8|1645.8|1639.8|1645.4|1639.4|3
1588746000000|2020-05-06 06:20:00|1646|1640|1647.8|1641.8|1647.8|1641.8|1645.4|1639.4|9
1588746300000|2020-05-06 06:25:00|1648|1642|1648.5|1642.5|1648.6|1642.6|1648|1642|7
1588746600000|2020-05-06 06:30:00|1648.6|1642.6|1648.1|1642.1|1648.8|1642.8|1646.5|1640.5|20
1588746900000|2020-05-06 06:35:00|1648.4|1642.4|1647.3|1641.3|1650.1|1644.1|1647.3|1641.3|26
1588747200000|2020-05-06 06:40:00|1647.1|1641.1|1646.1|1640.1|1647.1|1641.1|1645|1639|18
1588747500000|2020-05-06 06:45:00|1645.9|1639.9|1645.6|1639.6|1646.1|1640.1|1645.5|1639.5|9
1588747800000|2020-05-06 06:50:00|1646.5|1640.5|1645.4|1639.4|1646.5|1640.5|1645.4|1639.4|11
1588748100000|2020-05-06 06:55:00|1645.9|1639.9|1643.3|1637.3|1645.9|1639.9|1642.3|1636.3|15
1588748400000|2020-05-06 07:00:00|1643.1|1637.1|1644.4|1638.4|1644.8|1638.8|1643|1637|25
1588748700000|2020-05-06 07:05:00|1644.3|1638.3|1640.3|1634.3|1644.3|1638.3|1639.5|1633.5|28
1588749000000|2020-05-06 07:10:00|1640.8|1634.8|1641|1635|1641.8|1635.8|1640.6|1634.6|33
1588749300000|2020-05-06 07:15:00|1640.8|1634.8|1641|1635|1641.5|1635.5|1640.8|1634.8|10
1588749600000|2020-05-06 07:20:00|1640.8|1634.8|1641.5|1635.5|1641.5|1635.5|1640.3|1634.3|14
1588749900000|2020-05-06 07:25:00|1640.8|1634.8|1638.5|1632.5|1640.8|1634.8|1638.5|1632.5|16
1588750200000|2020-05-06 07:30:00|1638.6|1632.6|1636.9|1630.9|1638.6|1632.6|1636.9|1630.9|11
1588750500000|2020-05-06 07:35:00|1637.1|1631.1|1637.1|1631.1|1637.5|1631.5|1636.9|1630.9|12
1588750800000|2020-05-06 07:40:00|1637.3|1631.3|1638|1632|1638|1632|1637|1631|10
1588751100000|2020-05-06 07:45:00|1638.1|1632.1|1639.3|1633.3|1639.3|1633.3|1638.1|1632.1|11
1588751400000|2020-05-06 07:50:00|1639.5|1633.5|1640.4|1634.4|1641|1635|1639.5|1633.5|11
1588751700000|2020-05-06 07:55:00|1640.5|1634.5|1637.9|1631.9|1640.5|1634.5|1637.9|1631.9|10
1588752000000|2020-05-06 08:00:00|1638|1632|1637.8|1631.8|1638|1632|1637.1|1631.1|11
1588752300000|2020-05-06 08:05:00|1637.6|1631.6|1637.6|1631.6|1639.5|1633.5|1637.4|1631.4|13
1588752600000|2020-05-06 08:10:00|1637.3|1631.3|1637.3|1631.3|1637.8|1631.8|1637|1631|11
1588752900000|2020-05-06 08:15:00|1637.8|1631.8|1637.8|1631.8|1639|1633|1637.3|1631.3|14
1588753200000|2020-05-06 08:20:00|1637.5|1631.5|1636.9|1630.9|1639|1633|1636.9|1630.9|14
1588753500000|2020-05-06 08:25:00|1637|1631|1636.1|1630.1|1637.3|1631.3|1636.1|1630.1|23
1588753800000|2020-05-06 08:30:00|1636.3|1630.3|1644.8|1638.8|1644.8|1638.8|1636.1|1630.1|32
1588754100000|2020-05-06 08:35:00|1645|1639|1644|1638|1645|1639|1643.3|1637.3|32
1588754400000|2020-05-06 08:40:00|1644.3|1638.3|1643.4|1637.4|1644.3|1638.3|1642.5|1636.5|15
1588754700000|2020-05-06 08:45:00|1643.6|1637.6|1643|1637|1643.8|1637.8|1642.6|1636.6|22
1588755000000|2020-05-06 08:50:00|1643.1|1637.1|1643.6|1637.6|1644.6|1638.6|1642.6|1636.6|20
1588755300000|2020-05-06 08:55:00|1643.4|1637.4|1642.9|1636.9|1643.5|1637.5|1642.5|1636.5|13
1588755600000|2020-05-06 09:00:00|1642.8|1636.8|1644.1|1638.1|1644.1|1638.1|1642.8|1636.8|14
1588755900000|2020-05-06 09:05:00|1644.3|1638.3|1645|1639|1646.5|1640.5|1644.3|1638.3|12
1588756200000|2020-05-06 09:10:00|1644.8|1638.8|1643.5|1637.5|1645.1|1639.1|1643.3|1637.3|17
1588756500000|2020-05-06 09:15:00|1643.8|1637.8|1644.3|1638.3|1645|1639|1642.9|1636.9|16
1588756800000|2020-05-06 09:20:00|1644.5|1638.5|1645.8|1639.8|1646.6|1640.6|1643.9|1637.9|24
1588757100000|2020-05-06 09:25:00|1645.9|1639.9|1645.4|1639.4|1646.4|1640.4|1645.3|1639.3|20
1588757400000|2020-05-06 09:30:00|1645.3|1639.3|1645.3|1639.3|1645.9|1639.9|1645.1|1639.1|12
1588757700000|2020-05-06 09:35:00|1645.4|1639.4|1645.1|1639.1|1645.5|1639.5|1645.1|1639.1|5
1588758000000|2020-05-06 09:40:00|1645|1639|1646|1640|1646|1640|1645|1639|7
1588758300000|2020-05-06 09:45:00|1645.8|1639.8|1645.5|1639.5|1645.8|1639.8|1644.5|1638.5|13
1588758600000|2020-05-06 09:50:00|1645.8|1639.8|1645.6|1639.6|1646.5|1640.5|1644.5|1638.5|18
1588758900000|2020-05-06 09:55:00|1645.5|1639.5|1645.4|1639.4|1646|1640|1645.4|1639.4|17
1588759200000|2020-05-06 10:00:00|1645.3|1639.3|1641.5|1635.5|1645.3|1639.3|1641.5|1635.5|24
1588759500000|2020-05-06 10:05:00|1641.3|1635.3|1642|1636|1642.5|1636.5|1641.3|1635.3|15
1588759800000|2020-05-06 10:10:00|1641.9|1635.9|1641.3|1635.3|1642|1636|1641.3|1635.3|8
1588760100000|2020-05-06 10:15:00|1641.6|1635.6|1643.3|1637.3|1643.3|1637.3|1641.5|1635.5|7
1588760400000|2020-05-06 10:20:00|1643.1|1637.1|1642.9|1636.9|1644.5|1638.5|1642.9|1636.9|12
1588760700000|2020-05-06 10:25:00|1642.6|1636.6|1645.3|1639.3|1645.3|1639.3|1642.3|1636.3|12
1588761000000|2020-05-06 10:30:00|1645.4|1639.4|1645.1|1639.1|1645.4|1639.4|1645.1|1639.1|3
1588761300000|2020-05-06 10:35:00|1645.3|1639.3|1646|1640|1646|1640|1645.3|1639.3|13
1588761600000|2020-05-06 10:40:00|1645.9|1639.9|1645.8|1639.8|1646|1640|1645.4|1639.4|5
1588761900000|2020-05-06 10:45:00|1646|1640|1644|1638|1646|1640|1644|1638|11
1588762200000|2020-05-06 10:50:00|1643.8|1637.8|1642.1|1636.1|1644.3|1638.3|1642.1|1636.1|11
1588762500000|2020-05-06 10:55:00|1641.9|1635.9|1642.8|1636.8|1642.8|1636.8|1641.9|1635.9|5
1588762800000|2020-05-06 11:00:00|1643|1637|1641.8|1635.8|1643|1637|1641.8|1635.8|9
1588763100000|2020-05-06 11:05:00|1641.5|1635.5|1641.9|1635.9|1642|1636|1641.5|1635.5|7
1588763400000|2020-05-06 11:10:00|1642.3|1636.3|1643.8|1637.8|1643.8|1637.8|1642.3|1636.3|8
1588763700000|2020-05-06 11:15:00|1643.5|1637.5|1644.6|1638.6|1645|1639|1643.5|1637.5|21
1588764000000|2020-05-06 11:20:00|1645|1639|1645.6|1639.6|1645.6|1639.6|1644.9|1638.9|6
1588764300000|2020-05-06 11:25:00|1645.4|1639.4|1644.4|1638.4|1645.4|1639.4|1644.4|1638.4|11
1588764600000|2020-05-06 11:30:00|1644.3|1638.3|1645.9|1639.9|1645.9|1639.9|1644.3|1638.3|16
1588764900000|2020-05-06 11:35:00|1645.8|1639.8|1645|1639|1646|1640|1644.4|1638.4|16
1588765200000|2020-05-06 11:40:00|1644.9|1638.9|1644.8|1638.8|1645.3|1639.3|1644.8|1638.8|8
1588765500000|2020-05-06 11:45:00|1644.5|1638.5|1642|1636|1644.5|1638.5|1640.3|1634.3|75
1588765800000|2020-05-06 11:50:00|1642.5|1636.5|1643|1637|1644.8|1638.8|1641.8|1635.8|20
1588766100000|2020-05-06 11:55:00|1642.6|1636.6|1644.4|1638.4|1644.8|1638.8|1642.6|1636.6|8
1588766400000|2020-05-06 12:00:00|1644.5|1638.5|1646|1640|1646|1640|1644.5|1638.5|11
1588766700000|2020-05-06 12:05:00|1645.8|1639.8|1646.5|1640.5|1646.8|1640.8|1644.8|1638.8|26
1588767000000|2020-05-06 12:10:00|1646.3|1640.3|1643.3|1637.3|1646.6|1640.6|1641.5|1635.5|34
1588767300000|2020-05-06 12:15:00|1643.4|1637.4|1641|1635|1644.8|1638.8|1641|1635|24
1588767600000|2020-05-06 12:20:00|1641.1|1635.1|1640.9|1634.9|1641.5|1635.5|1640.8|1634.8|15
1588767900000|2020-05-06 12:25:00|1641.1|1635.1|1641.9|1635.9|1642.1|1636.1|1641.1|1635.1|11
1588768200000|2020-05-06 12:30:00|1641.8|1635.8|1642|1636|1642.5|1636.5|1641.8|1635.8|9
1588768500000|2020-05-06 12:35:00|1641.9|1635.9|1642.3|1636.3|1642.3|1636.3|1641.8|1635.8|6
1588768800000|2020-05-06 12:40:00|1642|1636|1641.5|1635.5|1642|1636|1641.3|1635.3|5
1588769100000|2020-05-06 12:45:00|1641.6|1635.6|1641.6|1635.6|1641.6|1635.6|1641.5|1635.5|3
1588769400000|2020-05-06 12:50:00|1641.8|1635.8|1642.8|1636.8|1642.8|1636.8|1641.8|1635.8|8
1588769700000|2020-05-06 12:55:00|1642.6|1636.6|1642.1|1636.1|1642.6|1636.6|1642|1636|4
1588770000000|2020-05-06 13:00:00|1642|1636|1646|1640|1648.4|1642.4|1642|1636|49
1588770300000|2020-05-06 13:05:00|1645.8|1639.8|1646.1|1640.1|1647|1641|1644.6|1638.6|35
1588770600000|2020-05-06 13:10:00|1646.4|1640.4|1646.4|1640.4|1646.6|1640.6|1644.1|1638.1|35
1588770900000|2020-05-06 13:15:00|1646.5|1640.5|1647.3|1641.3|1648.3|1642.3|1646.5|1640.5|11
1588771200000|2020-05-06 13:20:00|1646.8|1640.8|1648.4|1642.4|1648.8|1642.8|1646.3|1640.3|19
1588771500000|2020-05-06 13:25:00|1648.8|1642.8|1649.4|1643.4|1649.8|1643.8|1648.8|1642.8|15
1588771800000|2020-05-06 13:30:00|1649.3|1643.3|1646.1|1640.1|1649.3|1643.3|1646|1640|22
1588772100000|2020-05-06 13:35:00|1646.3|1640.3|1646.5|1640.5|1648|1642|1646|1640|21
1588772400000|2020-05-06 13:40:00|1646.6|1640.6|1646.3|1640.3|1647.3|1641.3|1645.8|1639.8|13
1588772700000|2020-05-06 13:45:00|1646.4|1640.4|1644.4|1638.4|1647|1641|1643.9|1637.9|31
1588773000000|2020-05-06 13:50:00|1644.3|1638.3|1644.4|1638.4|1645.6|1639.6|1643.9|1637.9|20
1588773300000|2020-05-06 13:55:00|1644.1|1638.1|1643.8|1637.8|1644.3|1638.3|1643.8|1637.8|12
1588773600000|2020-05-06 14:00:00|1643.9|1637.9|1643.5|1637.5|1644.4|1638.4|1643.4|1637.4|8
1588773900000|2020-05-06 14:05:00|1643.8|1637.8|1646|1640|1646.4|1640.4|1643.3|1637.3|26
1588774200000|2020-05-06 14:10:00|1645.9|1639.9|1647.5|1641.5|1648|1642|1645.9|1639.9|11
1588774500000|2020-05-06 14:15:00|1647.3|1641.3|1646.9|1640.9|1647.3|1641.3|1645.3|1639.3|22
1588774800000|2020-05-06 14:20:00|1647|1641|1645.9|1639.9|1647.1|1641.1|1645.5|1639.5|6
1588775100000|2020-05-06 14:25:00|1646|1640|1646.5|1640.5|1647.3|1641.3|1646|1640|15
1588775400000|2020-05-06 14:30:00|1646.3|1640.3|1646.3|1640.3|1646.4|1640.4|1645.8|1639.8|12
1588775700000|2020-05-06 14:35:00|1646|1640|1646|1640|1647.8|1641.8|1645.8|1639.8|20
1588776000000|2020-05-06 14:40:00|1645.8|1639.8|1645.8|1639.8|1646|1640|1643.3|1637.3|23
1588776300000|2020-05-06 14:45:00|1645.6|1639.6|1644.5|1638.5|1645.6|1639.6|1643.6|1637.6|24
1588776600000|2020-05-06 14:50:00|1645.1|1639.1|1644.6|1638.6|1645.6|1639.6|1643.9|1637.9|45
1588776900000|2020-05-06 14:55:00|1645|1639|1644.5|1638.5|1645.3|1639.3|1644.5|1638.5|44
1588777200000|2020-05-06 15:00:00|1645|1639|1638.4|1632.4|1645|1639|1638.4|1632.4|37
1588777500000|2020-05-06 15:05:00|1639.1|1633.1|1634.8|1628.8|1639.4|1633.4|1634.8|1628.8|69
1588777800000|2020-05-06 15:10:00|1635|1629|1635.9|1629.9|1636.9|1630.9|1633.8|1627.8|49
1588778100000|2020-05-06 15:15:00|1635.8|1629.8|1631.8|1625.8|1635.8|1629.8|1630.5|1624.5|216
1588778400000|2020-05-06 15:20:00|1632|1626|1631.3|1625.3|1633.3|1627.3|1630.4|1624.4|37
1588778700000|2020-05-06 15:25:00|1631.4|1625.4|1633.5|1627.5|1634|1628|1631|1625|32
1588779000000|2020-05-06 15:30:00|1633.3|1627.3|1633.1|1627.1|1633.3|1627.3|1631.3|1625.3|30
1588779300000|2020-05-06 15:35:00|1633.3|1627.3|1633.3|1627.3|1633.8|1627.8|1630.3|1624.3|33
1588779600000|2020-05-06 15:40:00|1633|1627|1633.6|1627.6|1633.8|1627.8|1632.8|1626.8|10
1588779900000|2020-05-06 15:45:00|1633.8|1627.8|1633.5|1627.5|1633.8|1627.8|1632.4|1626.4|9
1588780200000|2020-05-06 15:50:00|1633|1627|1634.8|1628.8|1635.4|1629.4|1633|1627|19
1588780500000|2020-05-06 15:55:00|1634.6|1628.6|1633.8|1627.8|1634.6|1628.6|1633|1627|11
1588780800000|2020-05-06 16:00:00|1634.1|1628.1|1634.3|1628.3|1634.4|1628.4|1634.1|1628.1|4
1588781100000|2020-05-06 16:05:00|1634.1|1628.1|1634|1628|1634.3|1628.3|1634|1628|5
1588781400000|2020-05-06 16:10:00|1633.8|1627.8|1633.3|1627.3|1633.8|1627.8|1633.3|1627.3|3
1588781700000|2020-05-06 16:15:00|1633|1627|1633.5|1627.5|1633.5|1627.5|1632|1626|15
1588782000000|2020-05-06 16:20:00|1633.8|1627.8|1634.5|1628.5|1634.5|1628.5|1633.8|1627.8|3
1588782300000|2020-05-06 16:25:00|1634.8|1628.8|1634.6|1628.6|1634.8|1628.8|1634.3|1628.3|5
1588782600000|2020-05-06 16:30:00|1634.8|1628.8|1634.5|1628.5|1634.8|1628.8|1634.3|1628.3|7
1588782900000|2020-05-06 16:35:00|1634.8|1628.8|1635.1|1629.1|1635.5|1629.5|1634.8|1628.8|15
1588783200000|2020-05-06 16:40:00|1635.3|1629.3|1632.5|1626.5|1635.3|1629.3|1632.3|1626.3|21
1588783500000|2020-05-06 16:45:00|1632.8|1626.8|1632.3|1626.3|1632.8|1626.8|1632.3|1626.3|8
1588783800000|2020-05-06 16:50:00|1632.5|1626.5|1632.1|1626.1|1632.5|1626.5|1632.1|1626.1|5
1588784100000|2020-05-06 16:55:00|1632.4|1626.4|1633.8|1627.8|1634.4|1628.4|1632.4|1626.4|8
1588809600000|2020-05-07 00:00:00|1640.1|1634.1|1639.3|1633.3|1640.1|1634.1|1639.3|1633.3|5
1588810200000|2020-05-07 00:10:00|1639.1|1633.1|1639.4|1633.4|1639.4|1633.4|1639.1|1633.1|2
1588810800000|2020-05-07 00:20:00|1639.1|1633.1|1639|1633|1639.1|1633.1|1638.4|1632.4|9
1588811100000|2020-05-07 00:25:00|1638.8|1632.8|1636.8|1630.8|1639|1633|1636.8|1630.8|15
1588811700000|2020-05-07 00:35:00|1636.6|1630.6|1636.1|1630.1|1636.6|1630.6|1635.9|1629.9|3
1588813200000|2020-05-07 01:00:00|1636.4|1630.4|1637.9|1631.9|1637.9|1631.9|1636.4|1630.4|16
1588813500000|2020-05-07 01:05:00|1638|1632|1638.4|1632.4|1639.1|1633.1|1637.8|1631.8|26
1588813800000|2020-05-07 01:10:00|1638.1|1632.1|1638.3|1632.3|1638.4|1632.4|1636.1|1630.1|17
1588814100000|2020-05-07 01:15:00|1638|1632|1638.9|1632.9|1638.9|1632.9|1637.8|1631.8|12
1588814400000|2020-05-07 01:20:00|1638.5|1632.5|1639|1633|1639|1633|1638.5|1632.5|3
1588814700000|2020-05-07 01:25:00|1638.6|1632.6|1638.4|1632.4|1638.6|1632.6|1637.8|1631.8|4
1588815000000|2020-05-07 01:30:00|1638.6|1632.6|1638.4|1632.4|1639.6|1633.6|1638.4|1632.4|13
1588815300000|2020-05-07 01:35:00|1638.5|1632.5|1638.5|1632.5|1638.6|1632.6|1638.5|1632.5|3
1588815900000|2020-05-07 01:45:00|1638.8|1632.8|1640.6|1634.6|1640.6|1634.6|1638.8|1632.8|7
1588816200000|2020-05-07 01:50:00|1640.4|1634.4|1640.5|1634.5|1640.6|1634.6|1640.4|1634.4|3
1588816500000|2020-05-07 01:55:00|1639.9|1633.9|1638.6|1632.6|1639.9|1633.9|1638.6|1632.6|19
1588816800000|2020-05-07 02:00:00|1639.3|1633.3|1638.4|1632.4|1639.5|1633.5|1638.4|1632.4|11
1588817100000|2020-05-07 02:05:00|1638.1|1632.1|1638.5|1632.5|1638.5|1632.5|1638.1|1632.1|3
1588817400000|2020-05-07 02:10:00|1638.3|1632.3|1638.6|1632.6|1638.9|1632.9|1637.8|1631.8|10
1588817700000|2020-05-07 02:15:00|1638.5|1632.5|1638.1|1632.1|1638.5|1632.5|1638.1|1632.1|3
1588818000000|2020-05-07 02:20:00|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1
1588818300000|2020-05-07 02:25:00|1638.5|1632.5|1638.6|1632.6|1638.8|1632.8|1638.5|1632.5|3
1588818600000|2020-05-07 02:30:00|1638.8|1632.8|1640.9|1634.9|1640.9|1634.9|1638.6|1632.6|17
1588818900000|2020-05-07 02:35:00|1641.1|1635.1|1642.3|1636.3|1642.3|1636.3|1641.1|1635.1|4
1588819200000|2020-05-07 02:40:00|1642.4|1636.4|1642.4|1636.4|1642.5|1636.5|1642.4|1636.4|3
1588819500000|2020-05-07 02:45:00|1642.6|1636.6|1642.6|1636.6|1643.1|1637.1|1642.6|1636.6|4
1588819800000|2020-05-07 02:50:00|1642.4|1636.4|1642.6|1636.6|1642.6|1636.6|1642.4|1636.4|4
1588820100000|2020-05-07 02:55:00|1642.3|1636.3|1641.6|1635.6|1642.3|1636.3|1641.6|1635.6|2
1588820400000|2020-05-07 03:00:00|1642.3|1636.3|1642.9|1636.9|1642.9|1636.9|1642.1|1636.1|9
1588820700000|2020-05-07 03:05:00|1643.4|1637.4|1643.6|1637.6|1644.3|1638.3|1643.4|1637.4|5
1588821000000|2020-05-07 03:10:00|1643.9|1637.9|1644.1|1638.1|1644.1|1638.1|1643.9|1637.9|2
1588821300000|2020-05-07 03:15:00|1644.5|1638.5|1644.4|1638.4|1644.8|1638.8|1644.4|1638.4|4
1588821600000|2020-05-07 03:20:00|1644.5|1638.5|1644.4|1638.4|1644.5|1638.5|1644.4|1638.4|2
1588821900000|2020-05-07 03:25:00|1643.9|1637.9|1647|1641|1648.1|1642.1|1643.5|1637.5|32
1588822200000|2020-05-07 03:30:00|1646.8|1640.8|1646|1640|1646.8|1640.8|1646|1640|5
1588822500000|2020-05-07 03:35:00|1646.3|1640.3|1646.9|1640.9|1646.9|1640.9|1645.9|1639.9|5
1588823100000|2020-05-07 03:45:00|1647.1|1641.1|1649.1|1643.1|1649.1|1643.1|1647.1|1641.1|3
1588823400000|2020-05-07 03:50:00|1648.8|1642.8|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|4
1588823700000|2020-05-07 03:55:00|1648.6|1642.6|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1588824000000|2020-05-07 04:00:00|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1
1588824300000|2020-05-07 04:05:00|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1
1588825200000|2020-05-07 04:20:00|1648.9|1642.9|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|2
1588825500000|2020-05-07 04:25:00|1648.9|1642.9|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|2
1588826100000|2020-05-07 04:35:00|1648.9|1642.9|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|4
1588826700000|2020-05-07 04:45:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|2
1588827000000|2020-05-07 04:50:00|1648.4|1642.4|1646.5|1640.5|1648.4|1642.4|1646.5|1640.5|3
1588827600000|2020-05-07 05:00:00|1646.4|1640.4|1646.1|1640.1|1646.4|1640.4|1646.1|1640.1|2
1588827900000|2020-05-07 05:05:00|1645.8|1639.8|1645.4|1639.4|1645.8|1639.8|1645.3|1639.3|4
1588828200000|2020-05-07 05:10:00|1645.5|1639.5|1646.6|1640.6|1646.6|1640.6|1645.5|1639.5|4
1588828800000|2020-05-07 05:20:00|1646.4|1640.4|1648.4|1642.4|1648.4|1642.4|1645.4|1639.4|13
1588829100000|2020-05-07 05:25:00|1648.6|1642.6|1648.9|1642.9|1649|1643|1648.6|1642.6|3
1588829400000|2020-05-07 05:30:00|1648.6|1642.6|1651|1645|1651|1645|1646.4|1640.4|49
1588829700000|2020-05-07 05:35:00|1650.4|1644.4|1650.6|1644.6|1652.8|1646.8|1650.4|1644.4|46
1588830000000|2020-05-07 05:40:00|1651|1645|1650.5|1644.5|1651|1645|1650.5|1644.5|16
1588830300000|2020-05-07 05:45:00|1650|1644|1650.4|1644.4|1651.1|1645.1|1650|1644|10
1588830600000|2020-05-07 05:50:00|1650.6|1644.6|1650.4|1644.4|1650.6|1644.6|1650.4|1644.4|2
1588830900000|2020-05-07 05:55:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1649.1|1643.1|13
1588831200000|2020-05-07 06:00:00|1650.4|1644.4|1651.3|1645.3|1651.9|1645.9|1650.4|1644.4|18
1588831500000|2020-05-07 06:05:00|1651.5|1645.5|1651.6|1645.6|1653|1647|1650|1644|23
1588831800000|2020-05-07 06:10:00|1651.9|1645.9|1650.6|1644.6|1652.4|1646.4|1650.6|1644.6|35
1588832100000|2020-05-07 06:15:00|1650.9|1644.9|1648.4|1642.4|1651.1|1645.1|1648.4|1642.4|14
1588832400000|2020-05-07 06:20:00|1648|1642|1647.1|1641.1|1648.9|1642.9|1647.1|1641.1|13
1588832700000|2020-05-07 06:25:00|1647.3|1641.3|1649.6|1643.6|1649.9|1643.9|1647.1|1641.1|13
1588833000000|2020-05-07 06:30:00|1649.5|1643.5|1648.1|1642.1|1649.6|1643.6|1648.1|1642.1|17
1588833300000|2020-05-07 06:35:00|1648|1642|1648.9|1642.9|1649.3|1643.3|1646.9|1640.9|13
1588833600000|2020-05-07 06:40:00|1649.9|1643.9|1648.6|1642.6|1649.9|1643.9|1648.3|1642.3|18
1588833900000|2020-05-07 06:45:00|1648.9|1642.9|1648.9|1642.9|1649.1|1643.1|1648.1|1642.1|24
1588834200000|2020-05-07 06:50:00|1648.6|1642.6|1648.5|1642.5|1648.9|1642.9|1648.4|1642.4|6
1588834500000|2020-05-07 06:55:00|1648.4|1642.4|1647.3|1641.3|1648.8|1642.8|1646.6|1640.6|34
1588834800000|2020-05-07 07:00:00|1647.5|1641.5|1643|1637|1647.5|1641.5|1638.5|1632.5|74
1588835100000|2020-05-07 07:05:00|1643.1|1637.1|1641.5|1635.5|1643.1|1637.1|1640.8|1634.8|29
1588835400000|2020-05-07 07:10:00|1641.8|1635.8|1639.9|1633.9|1641.8|1635.8|1639|1633|9
1588835700000|2020-05-07 07:15:00|1640.1|1634.1|1643.4|1637.4|1643.5|1637.5|1640.1|1634.1|17
1588836000000|2020-05-07 07:20:00|1643|1637|1648.5|1642.5|1648.5|1642.5|1643|1637|17
1588836300000|2020-05-07 07:25:00|1648.3|1642.3|1644|1638|1648.3|1642.3|1644|1638|15
1588836600000|2020-05-07 07:30:00|1643.3|1637.3|1642.5|1636.5|1643.3|1637.3|1642.4|1636.4|10
1588836900000|2020-05-07 07:35:00|1642.4|1636.4|1641.8|1635.8|1643.9|1637.9|1641.8|1635.8|13
1588837200000|2020-05-07 07:40:00|1642|1636|1641.3|1635.3|1642|1636|1640.4|1634.4|30
1588837500000|2020-05-07 07:45:00|1641.5|1635.5|1642.8|1636.8|1642.8|1636.8|1641.5|1635.5|4
1588837800000|2020-05-07 07:50:00|1642.9|1636.9|1642.8|1636.8|1643.3|1637.3|1642.5|1636.5|5
1588838100000|2020-05-07 07:55:00|1642.9|1636.9|1643.9|1637.9|1645|1639|1642.9|1636.9|10
1588838400000|2020-05-07 08:00:00|1644.8|1638.8|1645|1639|1646.3|1640.3|1643.3|1637.3|23
1588838700000|2020-05-07 08:05:00|1644.9|1638.9|1643.3|1637.3|1645|1639|1642|1636|14
1588839000000|2020-05-07 08:10:00|1643|1637|1644.3|1638.3|1644.4|1638.4|1642.5|1636.5|14
1588839300000|2020-05-07 08:15:00|1644|1638|1642.5|1636.5|1644|1638|1642.5|1636.5|5
1588839600000|2020-05-07 08:20:00|1642.8|1636.8|1641.8|1635.8|1642.8|1636.8|1641.8|1635.8|6
1588839900000|2020-05-07 08:25:00|1640.8|1634.8|1640.5|1634.5|1640.8|1634.8|1639.8|1633.8|12
1588840200000|2020-05-07 08:30:00|1640.4|1634.4|1640|1634|1642|1636|1640|1634|20
1588840500000|2020-05-07 08:35:00|1640.3|1634.3|1640|1634|1641|1635|1640|1634|15
1588840800000|2020-05-07 08:40:00|1639.8|1633.8|1639.5|1633.5|1641.5|1635.5|1639.3|1633.3|21
1588841100000|2020-05-07 08:45:00|1639.3|1633.3|1639.1|1633.1|1640.3|1634.3|1639.1|1633.1|17
1588841400000|2020-05-07 08:50:00|1639|1633|1638.5|1632.5|1640.3|1634.3|1638.3|1632.3|23
1588841700000|2020-05-07 08:55:00|1638.3|1632.3|1638.8|1632.8|1638.8|1632.8|1637.3|1631.3|12
1588842000000|2020-05-07 09:00:00|1639|1633|1642.5|1636.5|1643.8|1637.8|1639|1633|27
1588842300000|2020-05-07 09:05:00|1642|1636|1642.3|1636.3|1643.5|1637.5|1641.8|1635.8|18
1588842600000|2020-05-07 09:10:00|1641.9|1635.9|1643.9|1637.9|1644.1|1638.1|1641.9|1635.9|13
1588842900000|2020-05-07 09:15:00|1643.6|1637.6|1646.3|1640.3|1647|1641|1643.3|1637.3|28
1588843200000|2020-05-07 09:20:00|1645.6|1639.6|1643.9|1637.9|1646.1|1640.1|1643.5|1637.5|21
1588843500000|2020-05-07 09:25:00|1643.8|1637.8|1646|1640|1646.1|1640.1|1643.5|1637.5|13
1588843800000|2020-05-07 09:30:00|1645.9|1639.9|1644|1638|1647|1641|1644|1638|29
1588844100000|2020-05-07 09:35:00|1643.8|1637.8|1643.3|1637.3|1644.3|1638.3|1643|1637|27
1588844400000|2020-05-07 09:40:00|1643|1637|1645.8|1639.8|1646.3|1640.3|1643|1637|13
1588844700000|2020-05-07 09:45:00|1645.3|1639.3|1646.5|1640.5|1647.8|1641.8|1645.3|1639.3|21
1588845000000|2020-05-07 09:50:00|1646.3|1640.3|1646.8|1640.8|1646.8|1640.8|1644.9|1638.9|17
1588845300000|2020-05-07 09:55:00|1645.8|1639.8|1646.5|1640.5|1648|1642|1645.6|1639.6|17
1588845600000|2020-05-07 10:00:00|1646.6|1640.6|1646.3|1640.3|1646.8|1640.8|1646.3|1640.3|4
1588845900000|2020-05-07 10:05:00|1646.5|1640.5|1646.5|1640.5|1646.8|1640.8|1646.5|1640.5|3
1588846200000|2020-05-07 10:10:00|1646.3|1640.3|1645.5|1639.5|1646.3|1640.3|1644.9|1638.9|8
1588846500000|2020-05-07 10:15:00|1645.8|1639.8|1647.6|1641.6|1647.6|1641.6|1645.8|1639.8|4
1588846800000|2020-05-07 10:20:00|1648|1642|1649|1643|1649.1|1643.1|1647.9|1641.9|9
1588847100000|2020-05-07 10:25:00|1649.1|1643.1|1648.3|1642.3|1649.8|1643.8|1648|1642|14
1588847400000|2020-05-07 10:30:00|1648.1|1642.1|1648.3|1642.3|1648.3|1642.3|1648.1|1642.1|2
1588847700000|2020-05-07 10:35:00|1648.1|1642.1|1648.3|1642.3|1648.4|1642.4|1648|1642|7
1588848000000|2020-05-07 10:40:00|1648.5|1642.5|1649|1643|1649|1643|1648.5|1642.5|3
1588848300000|2020-05-07 10:45:00|1648.8|1642.8|1648.6|1642.6|1648.8|1642.8|1648.5|1642.5|3
1588848600000|2020-05-07 10:50:00|1648.5|1642.5|1646.4|1640.4|1648.5|1642.5|1645.8|1639.8|9
1588848900000|2020-05-07 10:55:00|1646.3|1640.3|1646.3|1640.3|1646.3|1640.3|1646.3|1640.3|1
1588849200000|2020-05-07 11:00:00|1646.5|1640.5|1646.3|1640.3|1646.5|1640.5|1646.3|1640.3|2
1588849500000|2020-05-07 11:05:00|1646|1640|1646.3|1640.3|1646.3|1640.3|1646|1640|2
1588849800000|2020-05-07 11:10:00|1646.5|1640.5|1646.8|1640.8|1647.8|1641.8|1646.5|1640.5|4
1588850100000|2020-05-07 11:15:00|1647.1|1641.1|1648.3|1642.3|1648.5|1642.5|1647.1|1641.1|8
1588850400000|2020-05-07 11:20:00|1648.5|1642.5|1648.4|1642.4|1649.1|1643.1|1648.3|1642.3|9
1588850700000|2020-05-07 11:25:00|1648.5|1642.5|1648.8|1642.8|1648.9|1642.9|1648.5|1642.5|5
1588851000000|2020-05-07 11:30:00|1648.5|1642.5|1648.3|1642.3|1649.3|1643.3|1648|1642|17
1588851300000|2020-05-07 11:35:00|1648.5|1642.5|1648.3|1642.3|1649|1643|1648.3|1642.3|7
1588851600000|2020-05-07 11:40:00|1647.3|1641.3|1645.8|1639.8|1649|1643|1645.8|1639.8|34
1588851900000|2020-05-07 11:45:00|1646|1640|1644|1638|1647|1641|1643.5|1637.5|67
1588852200000|2020-05-07 11:50:00|1643.8|1637.8|1644.1|1638.1|1644.9|1638.9|1642.8|1636.8|35
1588852500000|2020-05-07 11:55:00|1644.4|1638.4|1646.5|1640.5|1647|1641|1644.4|1638.4|16
1588852800000|2020-05-07 12:00:00|1646.4|1640.4|1646.8|1640.8|1646.9|1640.9|1645.8|1639.8|10
1588853100000|2020-05-07 12:05:00|1646.5|1640.5|1648|1642|1648.5|1642.5|1646.4|1640.4|17
1588853400000|2020-05-07 12:10:00|1648.1|1642.1|1646.8|1640.8|1649.3|1643.3|1646|1640|22
1588853700000|2020-05-07 12:15:00|1647|1641|1645.5|1639.5|1647|1641|1644.5|1638.5|16
1588854000000|2020-05-07 12:20:00|1645.6|1639.6|1643.3|1637.3|1645.6|1639.6|1641.1|1635.1|36
1588854300000|2020-05-07 12:25:00|1643.8|1637.8|1643|1637|1643.8|1637.8|1642.5|1636.5|22
1588854600000|2020-05-07 12:30:00|1643.5|1637.5|1643|1637|1644.1|1638.1|1643|1637|9
1588854900000|2020-05-07 12:35:00|1643.3|1637.3|1643.8|1637.8|1643.8|1637.8|1643.3|1637.3|3
1588855200000|2020-05-07 12:40:00|1644.3|1638.3|1645.6|1639.6|1646.5|1640.5|1644.3|1638.3|18
1588855500000|2020-05-07 12:45:00|1646|1640|1646.8|1640.8|1646.8|1640.8|1646|1640|6
1588855800000|2020-05-07 12:50:00|1647|1641|1647.3|1641.3|1648|1642|1647|1641|11
1588856100000|2020-05-07 12:55:00|1646.8|1640.8|1647.8|1641.8|1647.8|1641.8|1646|1640|18
1588856400000|2020-05-07 13:00:00|1647.6|1641.6|1645.9|1639.9|1648.3|1642.3|1645.8|1639.8|23
1588856700000|2020-05-07 13:05:00|1646|1640|1646|1640|1646.5|1640.5|1645.4|1639.4|15
1588857000000|2020-05-07 13:10:00|1646.5|1640.5|1647.8|1641.8|1648.8|1642.8|1646.5|1640.5|13
1588857300000|2020-05-07 13:15:00|1648|1642|1648.6|1642.6|1649.4|1643.4|1646.6|1640.6|25
1588857600000|2020-05-07 13:20:00|1649.6|1643.6|1655.3|1649.3|1657.1|1651.1|1649.6|1643.6|28
1588857900000|2020-05-07 13:25:00|1655|1649|1656.5|1650.5|1657.5|1651.5|1653.4|1647.4|36
1588858200000|2020-05-07 13:30:00|1656.8|1650.8|1659.8|1653.8|1660.8|1654.8|1656.8|1650.8|37
1588858500000|2020-05-07 13:35:00|1659.6|1653.6|1660.3|1654.3|1660.8|1654.8|1658.8|1652.8|23
1588858800000|2020-05-07 13:40:00|1660.5|1654.5|1661.6|1655.6|1661.6|1655.6|1660.5|1654.5|11
1588859100000|2020-05-07 13:45:00|1661.5|1655.5|1661.8|1655.8|1662|1656|1661.5|1655.5|5
1588859400000|2020-05-07 13:50:00|1661.9|1655.9|1668|1662|1668|1662|1661.9|1655.9|31
1588859700000|2020-05-07 13:55:00|1667.8|1661.8|1666.4|1660.4|1668.8|1662.8|1666.4|1660.4|21
1588860000000|2020-05-07 14:00:00|1665.4|1659.4|1663.6|1657.6|1665.5|1659.5|1663.3|1657.3|25
1588860300000|2020-05-07 14:05:00|1664|1658|1662.1|1656.1|1664|1658|1658.3|1652.3|40
1588860600000|2020-05-07 14:10:00|1662|1656|1660.8|1654.8|1662.4|1656.4|1658.9|1652.9|22
1588860900000|2020-05-07 14:15:00|1661.1|1655.1|1660.8|1654.8|1662.5|1656.5|1660.8|1654.8|17
1588861200000|2020-05-07 14:20:00|1661|1655|1658.9|1652.9|1661|1655|1658.1|1652.1|23
1588861500000|2020-05-07 14:25:00|1659.1|1653.1|1662|1656|1662.5|1656.5|1659.1|1653.1|21
1588861800000|2020-05-07 14:30:00|1661.8|1655.8|1657.3|1651.3|1661.8|1655.8|1657.1|1651.1|23
1588862100000|2020-05-07 14:35:00|1657.5|1651.5|1656|1650|1659|1653|1655.8|1649.8|33
1588862400000|2020-05-07 14:40:00|1656.3|1650.3|1656.8|1650.8|1658.4|1652.4|1655.9|1649.9|30
1588862700000|2020-05-07 14:45:00|1656.5|1650.5|1654.8|1648.8|1657.5|1651.5|1654.4|1648.4|27
1588863000000|2020-05-07 14:50:00|1655|1649|1654.4|1648.4|1656.5|1650.5|1654.1|1648.1|46
1588863300000|2020-05-07 14:55:00|1654.5|1648.5|1648.8|1642.8|1655|1649|1647|1641|64
1588863600000|2020-05-07 15:00:00|1649|1643|1651.8|1645.8|1652|1646|1647.5|1641.5|83
1588863900000|2020-05-07 15:05:00|1652|1646|1648|1642|1655.5|1649.5|1646.5|1640.5|102
1588864200000|2020-05-07 15:10:00|1647.5|1641.5|1649.3|1643.3|1651.9|1645.9|1647.5|1641.5|106
1588864500000|2020-05-07 15:15:00|1649.4|1643.4|1647|1641|1649.9|1643.9|1645.1|1639.1|159
1588864800000|2020-05-07 15:20:00|1646.8|1640.8|1650|1644|1651|1645|1646.8|1640.8|34
1588865100000|2020-05-07 15:25:00|1650.5|1644.5|1655.3|1649.3|1658.5|1652.5|1650.5|1644.5|27
1588865400000|2020-05-07 15:30:00|1654.3|1648.3|1652.3|1646.3|1658.4|1652.4|1651.1|1645.1|45
1588865700000|2020-05-07 15:35:00|1652.4|1646.4|1653.9|1647.9|1654.8|1648.8|1652.4|1646.4|13
1588866000000|2020-05-07 15:40:00|1653.5|1647.5|1652.5|1646.5|1653.5|1647.5|1651.5|1645.5|9
1588866300000|2020-05-07 15:45:00|1652.8|1646.8|1652.3|1646.3|1654.8|1648.8|1651.5|1645.5|20
1588866600000|2020-05-07 15:50:00|1652.5|1646.5|1652|1646|1653.3|1647.3|1652|1646|8
1588866900000|2020-05-07 15:55:00|1652.3|1646.3|1652.5|1646.5|1653.3|1647.3|1652|1646|12
1588867200000|2020-05-07 16:00:00|1653.3|1647.3|1652.3|1646.3|1653.3|1647.3|1652.3|1646.3|5
1588867500000|2020-05-07 16:05:00|1652|1646|1650.3|1644.3|1652|1646|1650.3|1644.3|10
1588867800000|2020-05-07 16:10:00|1650.5|1644.5|1651|1645|1651|1645|1650.3|1644.3|8
1588868100000|2020-05-07 16:15:00|1651.3|1645.3|1650.4|1644.4|1651.3|1645.3|1650.4|1644.4|7
1588868400000|2020-05-07 16:20:00|1650.3|1644.3|1650|1644|1650.3|1644.3|1650|1644|2
1588868700000|2020-05-07 16:25:00|1650.3|1644.3|1649.8|1643.8|1650.3|1644.3|1649.8|1643.8|3
1588869000000|2020-05-07 16:30:00|1649.9|1643.9|1649.8|1643.8|1650.4|1644.4|1649.8|1643.8|9
1588869300000|2020-05-07 16:35:00|1649.9|1643.9|1649.9|1643.9|1650|1644|1649.8|1643.8|4
1588869600000|2020-05-07 16:40:00|1649.5|1643.5|1648.1|1642.1|1649.5|1643.5|1648.1|1642.1|3
1588869900000|2020-05-07 16:45:00|1648.5|1642.5|1648.8|1642.8|1648.8|1642.8|1648.5|1642.5|2
1588870200000|2020-05-07 16:50:00|1648.5|1642.5|1648.5|1642.5|1648.5|1642.5|1648|1642|5
1588870500000|2020-05-07 16:55:00|1648.6|1642.6|1648.5|1642.5|1649.3|1643.3|1648.5|1642.5|11
1589155200000|2020-05-11 00:00:00|1653|1641.8|1649.9|1643.9|1653|1644.5|1649.5|1641.8|6
1589155500000|2020-05-11 00:05:00|1649.8|1643.8|1653|1647|1653|1647|1649.8|1643.8|11
1589157600000|2020-05-11 00:40:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1589157900000|2020-05-11 00:45:00|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1653.5|1647.5|1
1589158800000|2020-05-11 01:00:00|1653.8|1647.8|1653.8|1647.8|1654.5|1648.5|1653.5|1647.5|8
1589159100000|2020-05-11 01:05:00|1653.9|1647.9|1652.9|1646.9|1654|1648|1652.9|1646.9|4
1589159400000|2020-05-11 01:10:00|1652.6|1646.6|1645.3|1639.3|1652.6|1646.6|1645.1|1639.1|19
1589159700000|2020-05-11 01:15:00|1645.4|1639.4|1646.1|1640.1|1646.4|1640.4|1645.4|1639.4|5
1589160000000|2020-05-11 01:20:00|1646.4|1640.4|1647.9|1641.9|1649.4|1643.4|1646.4|1640.4|10
1589160300000|2020-05-11 01:25:00|1648.3|1642.3|1647.9|1641.9|1648.3|1642.3|1647.9|1641.9|8
1589160600000|2020-05-11 01:30:00|1648.3|1642.3|1649.6|1643.6|1651.1|1645.1|1648.3|1642.3|12
1589160900000|2020-05-11 01:35:00|1650|1644|1651.3|1645.3|1651.3|1645.3|1650|1644|4
1589161200000|2020-05-11 01:40:00|1651.6|1645.6|1649.9|1643.9|1651.6|1645.6|1649.9|1643.9|5
1589161500000|2020-05-11 01:45:00|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1650.1|1644.1|1
1589161800000|2020-05-11 01:50:00|1650.5|1644.5|1650.6|1644.6|1653.9|1647.9|1650.5|1644.5|15
1589162100000|2020-05-11 01:55:00|1651.4|1645.4|1651.9|1645.9|1652.5|1646.5|1651.4|1645.4|8
1589162400000|2020-05-11 02:00:00|1652|1646|1652|1646|1652|1646|1652|1646|1
1589162700000|2020-05-11 02:05:00|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1
1589163000000|2020-05-11 02:10:00|1652.4|1646.4|1652.3|1646.3|1652.4|1646.4|1652.3|1646.3|2
1589163300000|2020-05-11 02:15:00|1652.1|1646.1|1652|1646|1652.1|1646.1|1652|1646|2
1589163600000|2020-05-11 02:20:00|1651.9|1645.9|1651.1|1645.1|1651.9|1645.9|1651.1|1645.1|5
1589163900000|2020-05-11 02:25:00|1651.9|1645.9|1652.1|1646.1|1652.1|1646.1|1651.9|1645.9|2
1589164200000|2020-05-11 02:30:00|1652.4|1646.4|1652.9|1646.9|1652.9|1646.9|1652.4|1646.4|2
1589165700000|2020-05-11 02:55:00|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1652.6|1646.6|1
1589166000000|2020-05-11 03:00:00|1652.8|1646.8|1653.1|1647.1|1653.1|1647.1|1652.8|1646.8|3
1589166300000|2020-05-11 03:05:00|1653.5|1647.5|1653.8|1647.8|1653.8|1647.8|1653.5|1647.5|2
1589166900000|2020-05-11 03:15:00|1654|1648|1654.1|1648.1|1654.1|1648.1|1654|1648|2
1589167200000|2020-05-11 03:20:00|1654.3|1648.3|1655.3|1649.3|1655.3|1649.3|1654.3|1648.3|3
1589167500000|2020-05-11 03:25:00|1654.5|1648.5|1652.6|1646.6|1654.5|1648.5|1652.6|1646.6|7
1589167800000|2020-05-11 03:30:00|1651.8|1645.8|1649.9|1643.9|1651.8|1645.8|1649.9|1643.9|5
1589168400000|2020-05-11 03:40:00|1650|1644|1650.4|1644.4|1650.4|1644.4|1649.9|1643.9|4
1589168700000|2020-05-11 03:45:00|1650.6|1644.6|1653|1647|1653.1|1647.1|1650.6|1644.6|8
1589171400000|2020-05-11 04:30:00|1652.6|1646.6|1651.9|1645.9|1652.6|1646.6|1651.9|1645.9|3
1589172600000|2020-05-11 04:50:00|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1
1589173200000|2020-05-11 05:00:00|1652.3|1646.3|1653|1647|1653|1647|1652.3|1646.3|4
1589173500000|2020-05-11 05:05:00|1652.9|1646.9|1653|1647|1653|1647|1652.9|1646.9|2
1589173800000|2020-05-11 05:10:00|1653.3|1647.3|1653.9|1647.9|1654.6|1648.6|1653.3|1647.3|5
1589174100000|2020-05-11 05:15:00|1654.4|1648.4|1654.4|1648.4|1654.4|1648.4|1654|1648|5
1589174400000|2020-05-11 05:20:00|1654.1|1648.1|1655.1|1649.1|1655.1|1649.1|1654|1648|9
1589174700000|2020-05-11 05:25:00|1655.4|1649.4|1656.1|1650.1|1656.1|1650.1|1655.4|1649.4|4
1589175000000|2020-05-11 05:30:00|1655.9|1649.9|1653.4|1647.4|1655.9|1649.9|1653.1|1647.1|11
1589175300000|2020-05-11 05:35:00|1653.6|1647.6|1653.8|1647.8|1653.8|1647.8|1653.6|1647.6|2
1589175900000|2020-05-11 05:45:00|1653.9|1647.9|1653.9|1647.9|1653.9|1647.9|1653.9|1647.9|1
1589176200000|2020-05-11 05:50:00|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1653.6|1647.6|1
1589176500000|2020-05-11 05:55:00|1653.1|1647.1|1652.6|1646.6|1653.1|1647.1|1652.1|1646.1|4
1589177100000|2020-05-11 06:05:00|1652.8|1646.8|1652.8|1646.8|1652.8|1646.8|1652.8|1646.8|1
1589177400000|2020-05-11 06:10:00|1653|1647|1653.5|1647.5|1653.5|1647.5|1653|1647|4
1589177700000|2020-05-11 06:15:00|1653.6|1647.6|1653.9|1647.9|1653.9|1647.9|1653.6|1647.6|2
1589178000000|2020-05-11 06:20:00|1653.6|1647.6|1655.4|1649.4|1655.4|1649.4|1652.4|1646.4|15
1589178300000|2020-05-11 06:25:00|1655.6|1649.6|1659.6|1653.6|1659.9|1653.9|1655.6|1649.6|22
1589178600000|2020-05-11 06:30:00|1659.5|1653.5|1658.9|1652.9|1660|1654|1658.6|1652.6|11
1589178900000|2020-05-11 06:35:00|1658.6|1652.6|1660.1|1654.1|1663.3|1657.3|1658.3|1652.3|55
1589179200000|2020-05-11 06:40:00|1659.8|1653.8|1657.5|1651.5|1659.8|1653.8|1657.5|1651.5|20
1589179500000|2020-05-11 06:45:00|1657.8|1651.8|1657.4|1651.4|1658.4|1652.4|1657.1|1651.1|7
1589179800000|2020-05-11 06:50:00|1657|1651|1656.5|1650.5|1657|1651|1656.4|1650.4|3
1589180100000|2020-05-11 06:55:00|1656.8|1650.8|1661.6|1655.6|1661.6|1655.6|1656.8|1650.8|17
1589180400000|2020-05-11 07:00:00|1661.4|1655.4|1666|1660|1667.3|1661.3|1660|1654|37
1589180700000|2020-05-11 07:05:00|1666.3|1660.3|1664|1658|1666.5|1660.5|1663.3|1657.3|32
1589181000000|2020-05-11 07:10:00|1664.3|1658.3|1667.3|1661.3|1667.6|1661.6|1664|1658|24
1589181300000|2020-05-11 07:15:00|1667.5|1661.5|1670.8|1664.8|1670.8|1664.8|1662.9|1656.9|40
1589181600000|2020-05-11 07:20:00|1671|1665|1672.3|1666.3|1675.3|1669.3|1671|1665|31
1589181900000|2020-05-11 07:25:00|1671.1|1665.1|1672|1666|1672.3|1666.3|1670.5|1664.5|14
1589182200000|2020-05-11 07:30:00|1671.9|1665.9|1667|1661|1671.9|1665.9|1666.3|1660.3|25
1589182500000|2020-05-11 07:35:00|1666.8|1660.8|1668.8|1662.8|1669.1|1663.1|1666.8|1660.8|18
1589182800000|2020-05-11 07:40:00|1669|1663|1668.1|1662.1|1669|1663|1668.1|1662.1|7
1589183100000|2020-05-11 07:45:00|1668.3|1662.3|1671|1665|1671|1665|1668.1|1662.1|8
1589183400000|2020-05-11 07:50:00|1670.8|1664.8|1670.3|1664.3|1671|1665|1670.3|1664.3|12
1589183700000|2020-05-11 07:55:00|1669.5|1663.5|1668.5|1662.5|1670.3|1664.3|1668.5|1662.5|13
1589184000000|2020-05-11 08:00:00|1669|1663|1674.5|1668.5|1681|1675|1669|1663|98
1589184300000|2020-05-11 08:05:00|1674.3|1668.3|1670.9|1664.9|1674.3|1668.3|1670.8|1664.8|22
1589184600000|2020-05-11 08:10:00|1671|1665|1673.8|1667.8|1674|1668|1670.9|1664.9|24
1589184900000|2020-05-11 08:15:00|1673.6|1667.6|1675.1|1669.1|1675.1|1669.1|1673|1667|18
1589185200000|2020-05-11 08:20:00|1675.5|1669.5|1675|1669|1676.1|1670.1|1675|1669|19
1589185500000|2020-05-11 08:25:00|1675.1|1669.1|1671.5|1665.5|1675.1|1669.1|1671.3|1665.3|9
1589185800000|2020-05-11 08:30:00|1670.9|1664.9|1671.4|1665.4|1671.6|1665.6|1670.9|1664.9|14
1589186100000|2020-05-11 08:35:00|1671.6|1665.6|1672.5|1666.5|1673|1667|1671.6|1665.6|19
1589186400000|2020-05-11 08:40:00|1672.8|1666.8|1675.1|1669.1|1675.1|1669.1|1672.3|1666.3|36
1589186700000|2020-05-11 08:45:00|1674.8|1668.8|1677.8|1671.8|1677.9|1671.9|1673.4|1667.4|22
1589187000000|2020-05-11 08:50:00|1678|1672|1673|1667|1678.1|1672.1|1672.8|1666.8|18
1589187300000|2020-05-11 08:55:00|1673.1|1667.1|1672.6|1666.6|1673.5|1667.5|1672.4|1666.4|9
1589187600000|2020-05-11 09:00:00|1672.5|1666.5|1669.5|1663.5|1672.5|1666.5|1669.5|1663.5|22
1589187900000|2020-05-11 09:05:00|1669.3|1663.3|1669.5|1663.5|1670.5|1664.5|1668.6|1662.6|16
1589188200000|2020-05-11 09:10:00|1669.3|1663.3|1669.8|1663.8|1669.8|1663.8|1669|1663|9
1589188500000|2020-05-11 09:15:00|1669.5|1663.5|1669.6|1663.6|1669.6|1663.6|1669.5|1663.5|2
1589188800000|2020-05-11 09:20:00|1669.8|1663.8|1670.4|1664.4|1670.5|1664.5|1669.8|1663.8|7
1589189100000|2020-05-11 09:25:00|1671.3|1665.3|1671.4|1665.4|1671.9|1665.9|1670.5|1664.5|25
1589189400000|2020-05-11 09:30:00|1671.3|1665.3|1669|1663|1671.4|1665.4|1669|1663|9
1589189700000|2020-05-11 09:35:00|1668.8|1662.8|1669.8|1663.8|1669.8|1663.8|1668.8|1662.8|4
1589190000000|2020-05-11 09:40:00|1670|1664|1670.9|1664.9|1671.8|1665.8|1670|1664|9
1589190300000|2020-05-11 09:45:00|1670.8|1664.8|1671.5|1665.5|1671.5|1665.5|1670.8|1664.8|2
1589190600000|2020-05-11 09:50:00|1671.1|1665.1|1671|1665|1671.1|1665.1|1671|1665|4
1589190900000|2020-05-11 09:55:00|1671.3|1665.3|1670.8|1664.8|1671.3|1665.3|1670.8|1664.8|4
1589191200000|2020-05-11 10:00:00|1670.5|1664.5|1669.9|1663.9|1670.5|1664.5|1669.9|1663.9|2
1589191500000|2020-05-11 10:05:00|1670.3|1664.3|1671.9|1665.9|1671.9|1665.9|1670|1664|10
1589191800000|2020-05-11 10:10:00|1672.3|1666.3|1670.5|1664.5|1672.4|1666.4|1670.3|1664.3|19
1589192100000|2020-05-11 10:15:00|1670.4|1664.4|1669.8|1663.8|1670.8|1664.8|1668.5|1662.5|25
1589192400000|2020-05-11 10:20:00|1668.9|1662.9|1667.3|1661.3|1668.9|1662.9|1664.8|1658.8|43
1589192700000|2020-05-11 10:25:00|1667.6|1661.6|1668.4|1662.4|1668.8|1662.8|1667.3|1661.3|25
1589193000000|2020-05-11 10:30:00|1668.8|1662.8|1669.8|1663.8|1669.8|1663.8|1668.4|1662.4|9
1589193300000|2020-05-11 10:35:00|1669.9|1663.9|1666.5|1660.5|1670|1664|1666.5|1660.5|7
1589193600000|2020-05-11 10:40:00|1667|1661|1665.6|1659.6|1667.5|1661.5|1665.5|1659.5|12
1589193900000|2020-05-11 10:45:00|1665.8|1659.8|1664.8|1658.8|1666.9|1660.9|1664.8|1658.8|17
1589194200000|2020-05-11 10:50:00|1664|1658|1663|1657|1664.6|1658.6|1662|1656|15
1589194500000|2020-05-11 10:55:00|1662.9|1656.9|1661|1655|1662.9|1656.9|1658.5|1652.5|28
1589194800000|2020-05-11 11:00:00|1661.3|1655.3|1659.9|1653.9|1661.3|1655.3|1659.5|1653.5|10
1589195100000|2020-05-11 11:05:00|1660|1654|1658.8|1652.8|1660.8|1654.8|1658.8|1652.8|9
1589195400000|2020-05-11 11:10:00|1659|1653|1660|1654|1660.8|1654.8|1659|1653|19
1589195700000|2020-05-11 11:15:00|1660.3|1654.3|1660.3|1654.3|1660.5|1654.5|1660|1654|7
1589196000000|2020-05-11 11:20:00|1660.8|1654.8|1660.5|1654.5|1662.1|1656.1|1660.4|1654.4|19
1589196300000|2020-05-11 11:25:00|1659.8|1653.8|1660.6|1654.6|1660.6|1654.6|1659.6|1653.6|8
1589196600000|2020-05-11 11:30:00|1660.4|1654.4|1656.5|1650.5|1660.4|1654.4|1656.5|1650.5|21
1589196900000|2020-05-11 11:35:00|1656.8|1650.8|1654.8|1648.8|1658|1652|1654.8|1648.8|22
1589197200000|2020-05-11 11:40:00|1654.5|1648.5|1652.1|1646.1|1655.4|1649.4|1651.8|1645.8|33
1589197500000|2020-05-11 11:45:00|1652.4|1646.4|1654.1|1648.1|1654.1|1648.1|1651.8|1645.8|55
1589197800000|2020-05-11 11:50:00|1654.3|1648.3|1656.6|1650.6|1657|1651|1654.3|1648.3|23
1589198100000|2020-05-11 11:55:00|1656.8|1650.8|1657.4|1651.4|1658.3|1652.3|1656.8|1650.8|7
1589198400000|2020-05-11 12:00:00|1657.6|1651.6|1660|1654|1660.6|1654.6|1656.8|1650.8|33
1589198700000|2020-05-11 12:05:00|1659.5|1653.5|1657.3|1651.3|1659.5|1653.5|1656.8|1650.8|23
1589199000000|2020-05-11 12:10:00|1657.5|1651.5|1658|1652|1658.1|1652.1|1657.5|1651.5|5
1589199300000|2020-05-11 12:15:00|1658.1|1652.1|1658.4|1652.4|1658.4|1652.4|1658|1652|4
1589199600000|2020-05-11 12:20:00|1658.5|1652.5|1660.3|1654.3|1660.3|1654.3|1658.5|1652.5|15
1589199900000|2020-05-11 12:25:00|1660|1654|1658.1|1652.1|1660|1654|1657.9|1651.9|13
1589200200000|2020-05-11 12:30:00|1658.3|1652.3|1660|1654|1660|1654|1658.3|1652.3|12
1589200500000|2020-05-11 12:35:00|1659.9|1653.9|1661.6|1655.6|1661.6|1655.6|1659.4|1653.4|19
1589200800000|2020-05-11 12:40:00|1662|1656|1659.6|1653.6|1663.8|1657.8|1659.6|1653.6|17
1589201100000|2020-05-11 12:45:00|1659.5|1653.5|1659.9|1653.9|1660.8|1654.8|1659.5|1653.5|10
1589201400000|2020-05-11 12:50:00|1660.3|1654.3|1660.3|1654.3|1660.5|1654.5|1660.3|1654.3|3
1589201700000|2020-05-11 12:55:00|1660|1654|1657|1651|1660|1654|1657|1651|4
1589202000000|2020-05-11 13:00:00|1657.3|1651.3|1661.8|1655.8|1663.6|1657.6|1656.5|1650.5|27
1589202300000|2020-05-11 13:05:00|1661.5|1655.5|1657.1|1651.1|1661.5|1655.5|1654|1648|42
1589202600000|2020-05-11 13:10:00|1656|1650|1657.6|1651.6|1658.6|1652.6|1655.5|1649.5|22
1589202900000|2020-05-11 13:15:00|1657.8|1651.8|1661.5|1655.5|1661.6|1655.6|1657.8|1651.8|21
1589203200000|2020-05-11 13:20:00|1662.4|1656.4|1666.5|1660.5|1666.8|1660.8|1662.4|1656.4|58
1589203500000|2020-05-11 13:25:00|1666.8|1660.8|1669.8|1663.8|1669.8|1663.8|1665.9|1659.9|65
1589203800000|2020-05-11 13:30:00|1670|1664|1674.5|1668.5|1675.8|1669.8|1670|1664|83
1589204100000|2020-05-11 13:35:00|1674.3|1668.3|1676.4|1670.4|1676.4|1670.4|1673.3|1667.3|54
1589204400000|2020-05-11 13:40:00|1676.6|1670.6|1673.4|1667.4|1677|1671|1673.3|1667.3|35
1589204700000|2020-05-11 13:45:00|1673.5|1667.5|1673.3|1667.3|1674.8|1668.8|1672.3|1666.3|45
1589205000000|2020-05-11 13:50:00|1673.8|1667.8|1673|1667|1673.8|1667.8|1672.5|1666.5|14
1589205300000|2020-05-11 13:55:00|1672.8|1666.8|1670.5|1664.5|1673.3|1667.3|1668.8|1662.8|23
1589205600000|2020-05-11 14:00:00|1670.8|1664.8|1674.4|1668.4|1674.5|1668.5|1669.9|1663.9|28
1589205900000|2020-05-11 14:05:00|1674.3|1668.3|1674|1668|1677|1671|1674|1668|31
1589206200000|2020-05-11 14:10:00|1674.3|1668.3|1676.1|1670.1|1677.3|1671.3|1672.6|1666.6|53
1589206500000|2020-05-11 14:15:00|1676.5|1670.5|1673.5|1667.5|1676.8|1670.8|1672.1|1666.1|44
1589206800000|2020-05-11 14:20:00|1673.8|1667.8|1679|1673|1679.9|1673.9|1673.8|1667.8|28
1589207100000|2020-05-11 14:25:00|1679.3|1673.3|1676.6|1670.6|1681|1675|1676.4|1670.4|32
1589207400000|2020-05-11 14:30:00|1676.3|1670.3|1673|1667|1676.3|1670.3|1673|1667|29
1589207700000|2020-05-11 14:35:00|1672.9|1666.9|1675.4|1669.4|1675.4|1669.4|1672.6|1666.6|33
1589208000000|2020-05-11 14:40:00|1675.3|1669.3|1675.3|1669.3|1675.6|1669.6|1674|1668|21
1589208300000|2020-05-11 14:45:00|1675.6|1669.6|1673.5|1667.5|1677.1|1671.1|1673|1667|26
1589208600000|2020-05-11 14:50:00|1673.3|1667.3|1674.8|1668.8|1675.9|1669.9|1672.4|1666.4|39
1589208900000|2020-05-11 14:55:00|1675.1|1669.1|1678|1672|1678.5|1672.5|1673.6|1667.6|46
1589209200000|2020-05-11 15:00:00|1678.3|1672.3|1680.8|1674.8|1681.8|1675.8|1678.1|1672.1|53
1589209500000|2020-05-11 15:05:00|1681|1675|1671.8|1665.8|1681.3|1675.3|1671.8|1665.8|80
1589209800000|2020-05-11 15:10:00|1672|1666|1670.5|1664.5|1674.9|1668.9|1668.6|1662.6|86
1589210100000|2020-05-11 15:15:00|1670.8|1664.8|1677.5|1671.5|1680|1674|1669.3|1663.3|289
1589210400000|2020-05-11 15:20:00|1677.3|1671.3|1679|1673|1680.3|1674.3|1677.1|1671.1|32
1589210700000|2020-05-11 15:25:00|1679.3|1673.3|1677|1671|1679.4|1673.4|1677|1671|13
1589211000000|2020-05-11 15:30:00|1677.3|1671.3|1674.6|1668.6|1677.8|1671.8|1674.6|1668.6|11
1589211300000|2020-05-11 15:35:00|1674.8|1668.8|1676|1670|1676|1670|1671.5|1665.5|20
1589211600000|2020-05-11 15:40:00|1676.3|1670.3|1679.5|1673.5|1680.1|1674.1|1676.3|1670.3|34
1589211900000|2020-05-11 15:45:00|1679|1673|1678.3|1672.3|1680.5|1674.5|1678.3|1672.3|19
1589212200000|2020-05-11 15:50:00|1678|1672|1678.3|1672.3|1678.5|1672.5|1677.3|1671.3|16
1589212500000|2020-05-11 15:55:00|1678.5|1672.5|1677.3|1671.3|1679|1673|1677.3|1671.3|21
1589212800000|2020-05-11 16:00:00|1677.5|1671.5|1675.4|1669.4|1677.5|1671.5|1675.4|1669.4|4
1589213100000|2020-05-11 16:05:00|1675.3|1669.3|1675.5|1669.5|1676|1670|1675.3|1669.3|9
1589213400000|2020-05-11 16:10:00|1675.4|1669.4|1675.4|1669.4|1675.4|1669.4|1675.4|1669.4|1
1589213700000|2020-05-11 16:15:00|1675.3|1669.3|1675.3|1669.3|1675.3|1669.3|1675.3|1669.3|1
1589214000000|2020-05-11 16:20:00|1673.9|1667.9|1673.3|1667.3|1674.4|1668.4|1673.1|1667.1|25
1589214300000|2020-05-11 16:25:00|1673|1667|1673.3|1667.3|1673.9|1667.9|1671.5|1665.5|13
1589214600000|2020-05-11 16:30:00|1673.9|1667.9|1674.9|1668.9|1675.3|1669.3|1673.9|1667.9|24
1589214900000|2020-05-11 16:35:00|1674.6|1668.6|1674.5|1668.5|1674.6|1668.6|1674.3|1668.3|13
1589215200000|2020-05-11 16:40:00|1674.3|1668.3|1675|1669|1675.3|1669.3|1674.3|1668.3|12
1589215500000|2020-05-11 16:45:00|1675.3|1669.3|1675.5|1669.5|1675.5|1669.5|1675.3|1669.3|2
1589215800000|2020-05-11 16:50:00|1675.3|1669.3|1675.3|1669.3|1675.3|1669.3|1674.3|1668.3|10
1589216100000|2020-05-11 16:55:00|1676.8|1670.8|1678.1|1672.1|1678.4|1672.4|1676.8|1670.8|5
1589241600000|2020-05-12 00:00:00|1677.1|1671.1|1678.3|1672.3|1678.3|1672.3|1677.1|1671.1|5
1589241900000|2020-05-12 00:05:00|1678.5|1672.5|1678.5|1672.5|1678.8|1672.8|1678.5|1672.5|4
1589242800000|2020-05-12 00:20:00|1678.8|1672.8|1678.6|1672.6|1678.8|1672.8|1678.6|1672.6|2
1589243100000|2020-05-12 00:25:00|1678.5|1672.5|1675.9|1669.9|1678.5|1672.5|1675.6|1669.6|6
1589243400000|2020-05-12 00:30:00|1676.4|1670.4|1676.9|1670.9|1676.9|1670.9|1676.4|1670.4|5
1589243700000|2020-05-12 00:35:00|1677|1671|1677|1671|1677|1671|1677|1671|1
1589244000000|2020-05-12 00:40:00|1677.1|1671.1|1676.9|1670.9|1677.1|1671.1|1676.9|1670.9|2
1589244300000|2020-05-12 00:45:00|1677|1671|1677|1671|1677|1671|1677|1671|1
1589244900000|2020-05-12 00:55:00|1676.8|1670.8|1677|1671|1677.5|1671.5|1675.4|1669.4|31
1589245200000|2020-05-12 01:00:00|1677.3|1671.3|1679.6|1673.6|1680.3|1674.3|1677.3|1671.3|36
1589246100000|2020-05-12 01:15:00|1680.4|1674.4|1680.6|1674.6|1680.6|1674.6|1680.4|1674.4|2
1589246400000|2020-05-12 01:20:00|1680.8|1674.8|1681.4|1675.4|1681.5|1675.5|1680.8|1674.8|5
1589246700000|2020-05-12 01:25:00|1682.1|1676.1|1683.1|1677.1|1683.3|1677.3|1682.1|1676.1|6
1589247000000|2020-05-12 01:30:00|1683|1677|1684.3|1678.3|1686.4|1680.4|1683|1677|32
1589247300000|2020-05-12 01:35:00|1684.1|1678.1|1678.1|1672.1|1684.1|1678.1|1678.1|1672.1|98
1589247600000|2020-05-12 01:40:00|1678.4|1672.4|1682|1676|1682.4|1676.4|1678.3|1672.3|30
1589247900000|2020-05-12 01:45:00|1681.6|1675.6|1680.5|1674.5|1681.9|1675.9|1680|1674|30
1589248200000|2020-05-12 01:50:00|1680.6|1674.6|1682.1|1676.1|1682.4|1676.4|1680.6|1674.6|65
1589248500000|2020-05-12 01:55:00|1682.4|1676.4|1682.3|1676.3|1682.4|1676.4|1682.1|1676.1|5
1589248800000|2020-05-12 02:00:00|1682|1676|1681.5|1675.5|1682.4|1676.4|1680.9|1674.9|16
1589249100000|2020-05-12 02:05:00|1681.4|1675.4|1683.6|1677.6|1683.6|1677.6|1681.4|1675.4|12
1589249400000|2020-05-12 02:10:00|1683.4|1677.4|1683.4|1677.4|1683.5|1677.5|1683|1677|13
1589249700000|2020-05-12 02:15:00|1683.1|1677.1|1683.9|1677.9|1683.9|1677.9|1683.1|1677.1|3
1589250000000|2020-05-12 02:20:00|1684.3|1678.3|1684.6|1678.6|1685.9|1679.9|1684.3|1678.3|5
1589250300000|2020-05-12 02:25:00|1684.8|1678.8|1685|1679|1685.9|1679.9|1684.8|1678.8|18
1589250600000|2020-05-12 02:30:00|1685.6|1679.6|1685.8|1679.8|1686|1680|1684.9|1678.9|27
1589250900000|2020-05-12 02:35:00|1684.9|1678.9|1680.6|1674.6|1685|1679|1680.6|1674.6|12
1589251200000|2020-05-12 02:40:00|1681|1675|1676.1|1670.1|1681|1675|1676.1|1670.1|14
1589251500000|2020-05-12 02:45:00|1676.4|1670.4|1672.9|1666.9|1676.4|1670.4|1671.8|1665.8|27
1589251800000|2020-05-12 02:50:00|1673.1|1667.1|1671.6|1665.6|1673.6|1667.6|1669.9|1663.9|36
1589252100000|2020-05-12 02:55:00|1672|1666|1671.3|1665.3|1672|1666|1670.4|1664.4|22
1589252400000|2020-05-12 03:00:00|1670.9|1664.9|1670.9|1664.9|1671.1|1665.1|1670.6|1664.6|5
1589252700000|2020-05-12 03:05:00|1671|1665|1671|1665|1671.3|1665.3|1671|1665|3
1589253000000|2020-05-12 03:10:00|1670.9|1664.9|1670.8|1664.8|1670.9|1664.9|1670.5|1664.5|6
1589253300000|2020-05-12 03:15:00|1670.6|1664.6|1670.4|1664.4|1670.6|1664.6|1670.4|1664.4|2
1589253600000|2020-05-12 03:20:00|1670.1|1664.1|1670.4|1664.4|1671.4|1665.4|1669.9|1663.9|18
1589253900000|2020-05-12 03:25:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|2
1589254200000|2020-05-12 03:30:00|1669.9|1663.9|1670.1|1664.1|1670.1|1664.1|1669.9|1663.9|2
1589256900000|2020-05-12 04:15:00|1670.6|1664.6|1670.9|1664.9|1670.9|1664.9|1670.6|1664.6|2
1589257200000|2020-05-12 04:20:00|1670.5|1664.5|1671.4|1665.4|1672|1666|1670.5|1664.5|8
1589257500000|2020-05-12 04:25:00|1671.6|1665.6|1671.5|1665.5|1672.1|1666.1|1671.4|1665.4|11
1589258100000|2020-05-12 04:35:00|1671.3|1665.3|1671.4|1665.4|1672|1666|1670.8|1664.8|6
1589259300000|2020-05-12 04:55:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1589259600000|2020-05-12 05:00:00|1671.3|1665.3|1670.5|1664.5|1671.3|1665.3|1670.5|1664.5|4
1589259900000|2020-05-12 05:05:00|1670.3|1664.3|1670.5|1664.5|1670.5|1664.5|1670.3|1664.3|5
1589260200000|2020-05-12 05:10:00|1670.6|1664.6|1670.9|1664.9|1670.9|1664.9|1670.5|1664.5|8
1589260500000|2020-05-12 05:15:00|1671|1665|1671.1|1665.1|1671.1|1665.1|1671|1665|2
1589260800000|2020-05-12 05:20:00|1671.4|1665.4|1671.8|1665.8|1671.8|1665.8|1671.4|1665.4|3
1589261100000|2020-05-12 05:25:00|1671.6|1665.6|1671.9|1665.9|1671.9|1665.9|1671.6|1665.6|2
1589261400000|2020-05-12 05:30:00|1671.6|1665.6|1672.1|1666.1|1672.1|1666.1|1671.6|1665.6|7
1589261700000|2020-05-12 05:35:00|1671.9|1665.9|1670.1|1664.1|1672.1|1666.1|1670.1|1664.1|5
1589262000000|2020-05-12 05:40:00|1670|1664|1670.1|1664.1|1670.1|1664.1|1669.4|1663.4|13
1589262300000|2020-05-12 05:45:00|1670.3|1664.3|1669.9|1663.9|1670.3|1664.3|1669.9|1663.9|3
1589262600000|2020-05-12 05:50:00|1669.6|1663.6|1667.9|1661.9|1669.6|1663.6|1667.9|1661.9|8
1589262900000|2020-05-12 05:55:00|1667.4|1661.4|1666.4|1660.4|1667.4|1661.4|1666.4|1660.4|2
1589263200000|2020-05-12 06:00:00|1666.8|1660.8|1667.6|1661.6|1667.9|1661.9|1666.3|1660.3|13
1589263500000|2020-05-12 06:05:00|1666.8|1660.8|1667.6|1661.6|1667.6|1661.6|1664.4|1658.4|30
1589263800000|2020-05-12 06:10:00|1666.6|1660.6|1663.6|1657.6|1667|1661|1661.9|1655.9|33
1589264100000|2020-05-12 06:15:00|1663.8|1657.8|1664.1|1658.1|1664.4|1658.4|1663.8|1657.8|3
1589264400000|2020-05-12 06:20:00|1664.4|1658.4|1664.9|1658.9|1665.6|1659.6|1664.4|1658.4|9
1589264700000|2020-05-12 06:25:00|1665.1|1659.1|1668.8|1662.8|1669|1663|1665.1|1659.1|14
1589265000000|2020-05-12 06:30:00|1667.9|1661.9|1667.3|1661.3|1669.3|1663.3|1667.3|1661.3|11
1589265300000|2020-05-12 06:35:00|1667.1|1661.1|1666|1660|1667.1|1661.1|1666|1660|4
1589265600000|2020-05-12 06:40:00|1666.1|1660.1|1665.3|1659.3|1666.4|1660.4|1665|1659|7
1589265900000|2020-05-12 06:45:00|1665.5|1659.5|1666.8|1660.8|1667.4|1661.4|1665.4|1659.4|20
1589266200000|2020-05-12 06:50:00|1666.6|1660.6|1667|1661|1668.4|1662.4|1665.4|1659.4|16
1589266500000|2020-05-12 06:55:00|1666.5|1660.5|1664.6|1658.6|1666.5|1660.5|1664.5|1658.5|15
1589266800000|2020-05-12 07:00:00|1664.5|1658.5|1663.6|1657.6|1664.5|1658.5|1661.5|1655.5|24
1589267100000|2020-05-12 07:05:00|1664.5|1658.5|1666.5|1660.5|1667|1661|1664.5|1658.5|18
1589267400000|2020-05-12 07:10:00|1666.6|1660.6|1665.5|1659.5|1666.9|1660.9|1665|1659|15
1589267700000|2020-05-12 07:15:00|1665.8|1659.8|1665|1659|1668.3|1662.3|1665|1659|36
1589268000000|2020-05-12 07:20:00|1664.8|1658.8|1664.5|1658.5|1665.5|1659.5|1664|1658|23
1589268300000|2020-05-12 07:25:00|1664.3|1658.3|1662|1656|1664.3|1658.3|1661.9|1655.9|17
1589268600000|2020-05-12 07:30:00|1662.3|1656.3|1661.5|1655.5|1664|1658|1661.1|1655.1|26
1589268900000|2020-05-12 07:35:00|1661.4|1655.4|1662|1656|1663.8|1657.8|1661.4|1655.4|15
1589269200000|2020-05-12 07:40:00|1662.3|1656.3|1661|1655|1662.3|1656.3|1660.8|1654.8|15
1589269500000|2020-05-12 07:45:00|1661.3|1655.3|1661.3|1655.3|1662|1656|1660.5|1654.5|18
1589269800000|2020-05-12 07:50:00|1661|1655|1662.3|1656.3|1662.5|1656.5|1660.6|1654.6|32
1589270100000|2020-05-12 07:55:00|1662|1656|1663.6|1657.6|1664.8|1658.8|1661.6|1655.6|22
1589270400000|2020-05-12 08:00:00|1663.5|1657.5|1661.5|1655.5|1663.5|1657.5|1661.3|1655.3|15
1589270700000|2020-05-12 08:05:00|1661.3|1655.3|1661.6|1655.6|1662.6|1656.6|1661.3|1655.3|32
1589271000000|2020-05-12 08:10:00|1661.5|1655.5|1663|1657|1664.3|1658.3|1660.8|1654.8|31
1589271300000|2020-05-12 08:15:00|1663.1|1657.1|1662|1656|1664.4|1658.4|1661.5|1655.5|22
1589271600000|2020-05-12 08:20:00|1662.3|1656.3|1662.3|1656.3|1662.4|1656.4|1661.5|1655.5|9
1589271900000|2020-05-12 08:25:00|1662.5|1656.5|1662.3|1656.3|1663.1|1657.1|1662.3|1656.3|6
1589272200000|2020-05-12 08:30:00|1662|1656|1661|1655|1662|1656|1660.6|1654.6|10
1589272500000|2020-05-12 08:35:00|1660.8|1654.8|1658.8|1652.8|1660.8|1654.8|1658.5|1652.5|14
1589272800000|2020-05-12 08:40:00|1658.6|1652.6|1657.8|1651.8|1658.6|1652.6|1657.8|1651.8|4
1589273100000|2020-05-12 08:45:00|1657.6|1651.6|1657.3|1651.3|1657.6|1651.6|1656.4|1650.4|10
1589273400000|2020-05-12 08:50:00|1657.5|1651.5|1658|1652|1658.3|1652.3|1656.6|1650.6|13
1589273700000|2020-05-12 08:55:00|1657.8|1651.8|1655.8|1649.8|1658|1652|1655.4|1649.4|17
1589274000000|2020-05-12 09:00:00|1656|1650|1655.3|1649.3|1656.3|1650.3|1655.3|1649.3|7
1589274300000|2020-05-12 09:05:00|1655.5|1649.5|1655.3|1649.3|1655.6|1649.6|1654.8|1648.8|9
1589274600000|2020-05-12 09:10:00|1655|1649|1656.3|1650.3|1656.5|1650.5|1655|1649|8
1589274900000|2020-05-12 09:15:00|1656.5|1650.5|1658.8|1652.8|1659|1653|1656.5|1650.5|19
1589275200000|2020-05-12 09:20:00|1658.9|1652.9|1660.5|1654.5|1661.5|1655.5|1658.9|1652.9|23
1589275500000|2020-05-12 09:25:00|1660.6|1654.6|1661.8|1655.8|1662|1656|1660.6|1654.6|15
1589275800000|2020-05-12 09:30:00|1661.9|1655.9|1661.3|1655.3|1662.3|1656.3|1661|1655|18
1589276100000|2020-05-12 09:35:00|1661|1655|1661.6|1655.6|1661.8|1655.8|1661|1655|4
1589276400000|2020-05-12 09:40:00|1661.8|1655.8|1661|1655|1661.8|1655.8|1661|1655|4
1589276700000|2020-05-12 09:45:00|1660.8|1654.8|1661|1655|1662.5|1656.5|1660.6|1654.6|9
1589277000000|2020-05-12 09:50:00|1661.3|1655.3|1664.3|1658.3|1664.3|1658.3|1661|1655|25
1589277300000|2020-05-12 09:55:00|1664.5|1658.5|1664.3|1658.3|1664.5|1658.5|1663.8|1657.8|8
1589277600000|2020-05-12 10:00:00|1664.4|1658.4|1664|1658|1665.3|1659.3|1663.5|1657.5|16
1589277900000|2020-05-12 10:05:00|1663.8|1657.8|1662.5|1656.5|1663.9|1657.9|1661.9|1655.9|12
1589278200000|2020-05-12 10:10:00|1662.3|1656.3|1662.4|1656.4|1662.4|1656.4|1662.1|1656.1|3
1589278500000|2020-05-12 10:15:00|1662.5|1656.5|1666|1660|1666|1660|1662.4|1656.4|12
1589278800000|2020-05-12 10:20:00|1665.8|1659.8|1666|1660|1666|1660|1665.5|1659.5|4
1589279100000|2020-05-12 10:25:00|1666.9|1660.9|1667.4|1661.4|1669.3|1663.3|1666.9|1660.9|19
1589279400000|2020-05-12 10:30:00|1667.3|1661.3|1667.9|1661.9|1668|1662|1667.3|1661.3|6
1589279700000|2020-05-12 10:35:00|1668|1662|1668|1662|1668|1662|1668|1662|1
1589280000000|2020-05-12 10:40:00|1667.8|1661.8|1667|1661|1667.8|1661.8|1665.8|1659.8|14
1589280300000|2020-05-12 10:45:00|1666.9|1660.9|1666.8|1660.8|1667|1661|1666.3|1660.3|8
1589280600000|2020-05-12 10:50:00|1667|1661|1667|1661|1667.3|1661.3|1667|1661|3
1589280900000|2020-05-12 10:55:00|1666.8|1660.8|1666.5|1660.5|1666.8|1660.8|1666.5|1660.5|2
1589281200000|2020-05-12 11:00:00|1666.4|1660.4|1666.3|1660.3|1666.4|1660.4|1666.3|1660.3|2
1589281500000|2020-05-12 11:05:00|1666.4|1660.4|1666.3|1660.3|1666.4|1660.4|1666.3|1660.3|2
1589281800000|2020-05-12 11:10:00|1665.3|1659.3|1665.8|1659.8|1666.5|1660.5|1665.3|1659.3|9
1589282100000|2020-05-12 11:15:00|1666.3|1660.3|1668.3|1662.3|1668.4|1662.4|1666.3|1660.3|12
1589282400000|2020-05-12 11:20:00|1668.1|1662.1|1669.3|1663.3|1670|1664|1668.1|1662.1|6
1589282700000|2020-05-12 11:25:00|1669.1|1663.1|1667|1661|1670|1664|1667|1661|11
1589283000000|2020-05-12 11:30:00|1666.8|1660.8|1662.3|1656.3|1666.8|1660.8|1662|1656|24
1589283300000|2020-05-12 11:35:00|1661.8|1655.8|1661.5|1655.5|1662|1656|1661.1|1655.1|14
1589283600000|2020-05-12 11:40:00|1661.8|1655.8|1660|1654|1661.9|1655.9|1659.9|1653.9|12
1589283900000|2020-05-12 11:45:00|1660.4|1654.4|1664|1658|1664.4|1658.4|1660|1654|90
1589284200000|2020-05-12 11:50:00|1663.9|1657.9|1667|1661|1667.8|1661.8|1663.9|1657.9|26
1589284500000|2020-05-12 11:55:00|1666.8|1660.8|1665.8|1659.8|1666.8|1660.8|1665.8|1659.8|7
1589284800000|2020-05-12 12:00:00|1666|1660|1666|1660|1666.4|1660.4|1666|1660|6
1589285100000|2020-05-12 12:05:00|1666.3|1660.3|1669|1663|1669|1663|1664.8|1658.8|17
1589285400000|2020-05-12 12:10:00|1669.3|1663.3|1666.3|1660.3|1669.5|1663.5|1665.8|1659.8|14
1589285700000|2020-05-12 12:15:00|1666|1660|1666.3|1660.3|1666.5|1660.5|1666|1660|6
1589286000000|2020-05-12 12:20:00|1666.5|1660.5|1665.9|1659.9|1667.3|1661.3|1665.9|1659.9|10
1589286300000|2020-05-12 12:25:00|1666|1660|1668.9|1662.9|1669.8|1663.8|1666|1660|19
1589286600000|2020-05-12 12:30:00|1668.6|1662.6|1668.5|1662.5|1669.8|1663.8|1667.8|1661.8|16
1589287200000|2020-05-12 12:40:00|1668.9|1662.9|1668.8|1662.8|1669.3|1663.3|1668.5|1662.5|10
1589287500000|2020-05-12 12:45:00|1668.5|1662.5|1668.8|1662.8|1669|1663|1668.5|1662.5|4
1589287800000|2020-05-12 12:50:00|1669|1663|1670|1664|1670.3|1664.3|1669|1663|6
1589288100000|2020-05-12 12:55:00|1669.5|1663.5|1668.4|1662.4|1669.5|1663.5|1668.1|1662.1|3
1589288400000|2020-05-12 13:00:00|1668.5|1662.5|1670.1|1664.1|1670.5|1664.5|1668.5|1662.5|24
1589288700000|2020-05-12 13:05:00|1669|1663|1670.5|1664.5|1670.5|1664.5|1668.1|1662.1|27
1589289000000|2020-05-12 13:10:00|1670.3|1664.3|1670.5|1664.5|1670.5|1664.5|1669.3|1663.3|11
1589289300000|2020-05-12 13:15:00|1670.8|1664.8|1670|1664|1670.8|1664.8|1670|1664|5
1589289600000|2020-05-12 13:20:00|1669.5|1663.5|1664.8|1658.8|1669.5|1663.5|1664.8|1658.8|17
1589289900000|2020-05-12 13:25:00|1665|1659|1663.6|1657.6|1665|1659|1663.5|1657.5|7
1589290200000|2020-05-12 13:30:00|1663.8|1657.8|1662.8|1656.8|1665.3|1659.3|1662.8|1656.8|18
1589290500000|2020-05-12 13:35:00|1662.5|1656.5|1662|1656|1662.8|1656.8|1661.4|1655.4|13
1589290800000|2020-05-12 13:40:00|1661.8|1655.8|1661.4|1655.4|1661.8|1655.8|1660.3|1654.3|14
1589291100000|2020-05-12 13:45:00|1660.9|1654.9|1657.5|1651.5|1660.9|1654.9|1657.5|1651.5|23
1589291400000|2020-05-12 13:50:00|1657.4|1651.4|1656|1650|1657.4|1651.4|1655.3|1649.3|22
1589291700000|2020-05-12 13:55:00|1656.3|1650.3|1658.8|1652.8|1658.9|1652.9|1656.3|1650.3|11
1589292000000|2020-05-12 14:00:00|1659.3|1653.3|1656.6|1650.6|1660|1654|1656.1|1650.1|37
1589292300000|2020-05-12 14:05:00|1656.5|1650.5|1656.5|1650.5|1656.5|1650.5|1655.6|1649.6|9
1589292600000|2020-05-12 14:10:00|1656.3|1650.3|1650.3|1644.3|1656.8|1650.8|1650.3|1644.3|24
1589292900000|2020-05-12 14:15:00|1650.5|1644.5|1651|1645|1651.4|1645.4|1649|1643|21
1589293200000|2020-05-12 14:20:00|1650.9|1644.9|1651.5|1645.5|1652|1646|1650.5|1644.5|15
1589293500000|2020-05-12 14:25:00|1651.8|1645.8|1649.1|1643.1|1653.6|1647.6|1649.1|1643.1|22
1589293800000|2020-05-12 14:30:00|1649.3|1643.3|1651.3|1645.3|1651.3|1645.3|1649.3|1643.3|19
1589294100000|2020-05-12 14:35:00|1651.4|1645.4|1651.8|1645.8|1652.3|1646.3|1651|1645|16
1589294400000|2020-05-12 14:40:00|1651.6|1645.6|1651.5|1645.5|1654.3|1648.3|1650.6|1644.6|21
1589294700000|2020-05-12 14:45:00|1651|1645|1650|1644|1651.3|1645.3|1650|1644|13
1589295000000|2020-05-12 14:50:00|1650.1|1644.1|1650.4|1644.4|1650.4|1644.4|1646|1640|27
1589295300000|2020-05-12 14:55:00|1650.5|1644.5|1651.5|1645.5|1652.5|1646.5|1650.5|1644.5|18
1589295600000|2020-05-12 15:00:00|1651.6|1645.6|1643.1|1637.1|1651.8|1645.8|1642.1|1636.1|67
1589295900000|2020-05-12 15:05:00|1643.4|1637.4|1644.1|1638.1|1644.3|1638.3|1640.1|1634.1|123
1589296200000|2020-05-12 15:10:00|1643.9|1637.9|1641.8|1635.8|1643.9|1637.9|1641.3|1635.3|44
1589296500000|2020-05-12 15:15:00|1641.6|1635.6|1642.5|1636.5|1643.8|1637.8|1639.9|1633.9|226
1589296800000|2020-05-12 15:20:00|1642.3|1636.3|1639.8|1633.8|1644.1|1638.1|1639.8|1633.8|44
1589297100000|2020-05-12 15:25:00|1639.6|1633.6|1639.4|1633.4|1640|1634|1639|1633|23
1589297400000|2020-05-12 15:30:00|1638.8|1632.8|1637.6|1631.6|1639.4|1633.4|1637.5|1631.5|24
1589297700000|2020-05-12 15:35:00|1637.3|1631.3|1640.5|1634.5|1640.8|1634.8|1637.3|1631.3|25
1589298000000|2020-05-12 15:40:00|1640.6|1634.6|1640.9|1634.9|1642.6|1636.6|1640.3|1634.3|16
1589298300000|2020-05-12 15:45:00|1640.8|1634.8|1639.9|1633.9|1640.8|1634.8|1638.5|1632.5|19
1589298600000|2020-05-12 15:50:00|1640|1634|1640|1634|1640.8|1634.8|1638.5|1632.5|34
1589298900000|2020-05-12 15:55:00|1640.3|1634.3|1640.5|1634.5|1640.8|1634.8|1640.3|1634.3|11
1589299200000|2020-05-12 16:00:00|1640.4|1634.4|1640.5|1634.5|1640.5|1634.5|1640.3|1634.3|4
1589299500000|2020-05-12 16:05:00|1640.6|1634.6|1640|1634|1641|1635|1640|1634|8
1589299800000|2020-05-12 16:10:00|1640.1|1634.1|1641|1635|1641.1|1635.1|1640.1|1634.1|5
1589300100000|2020-05-12 16:15:00|1640.9|1634.9|1640.9|1634.9|1641|1635|1640.9|1634.9|3
1589300400000|2020-05-12 16:20:00|1640.8|1634.8|1640.8|1634.8|1640.8|1634.8|1640.8|1634.8|1
1589300700000|2020-05-12 16:25:00|1641|1635|1640.3|1634.3|1641|1635|1640.1|1634.1|5
1589301000000|2020-05-12 16:30:00|1640.1|1634.1|1641.4|1635.4|1641.4|1635.4|1640.1|1634.1|3
1589301300000|2020-05-12 16:35:00|1641.9|1635.9|1641.8|1635.8|1641.9|1635.9|1641.5|1635.5|4
1589301600000|2020-05-12 16:40:00|1641.6|1635.6|1641.5|1635.5|1642.3|1636.3|1641.5|1635.5|3
1589301900000|2020-05-12 16:45:00|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1641.8|1635.8|1
1589302500000|2020-05-12 16:55:00|1641.6|1635.6|1641.3|1635.3|1641.6|1635.6|1641.3|1635.3|4
1589328000000|2020-05-13 00:00:00|1629.4|1623.4|1626.9|1620.9|1629.6|1623.6|1626.9|1620.9|7
1589328300000|2020-05-13 00:05:00|1626.6|1620.6|1626.5|1620.5|1626.6|1620.6|1626.5|1620.5|2
1589329200000|2020-05-13 00:20:00|1626.3|1620.3|1625.5|1619.5|1626.3|1620.3|1625.5|1619.5|3
1589329500000|2020-05-13 00:25:00|1625.1|1619.1|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|3
1589329800000|2020-05-13 00:30:00|1624.9|1618.9|1625.1|1619.1|1625.1|1619.1|1624.9|1618.9|2
1589330100000|2020-05-13 00:35:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|2
1589330700000|2020-05-13 00:45:00|1624.3|1618.3|1625.4|1619.4|1625.4|1619.4|1624.3|1618.3|2
1589331000000|2020-05-13 00:50:00|1626.1|1620.1|1626.6|1620.6|1628.3|1622.3|1626.1|1620.1|8
1589331300000|2020-05-13 00:55:00|1626.9|1620.9|1627.9|1621.9|1628.4|1622.4|1626.6|1620.6|8
1589331600000|2020-05-13 01:00:00|1626.9|1620.9|1627.1|1621.1|1628.6|1622.6|1625.1|1619.1|83
1589331900000|2020-05-13 01:05:00|1627.4|1621.4|1627.1|1621.1|1627.8|1621.8|1626.6|1620.6|19
1589332200000|2020-05-13 01:10:00|1626.9|1620.9|1627.1|1621.1|1627.1|1621.1|1626.3|1620.3|4
1589332500000|2020-05-13 01:15:00|1627.4|1621.4|1626.9|1620.9|1627.6|1621.6|1626.9|1620.9|11
1589332800000|2020-05-13 01:20:00|1627|1621|1627|1621|1627.6|1621.6|1627|1621|15
1589333100000|2020-05-13 01:25:00|1627.3|1621.3|1627.4|1621.4|1627.4|1621.4|1627|1621|10
1589333400000|2020-05-13 01:30:00|1627.1|1621.1|1627.6|1621.6|1627.8|1621.8|1627|1621|11
1589333700000|2020-05-13 01:35:00|1627.5|1621.5|1627.6|1621.6|1627.6|1621.6|1625.5|1619.5|14
1589334000000|2020-05-13 01:40:00|1627.3|1621.3|1627.8|1621.8|1627.8|1621.8|1627|1621|12
1589334300000|2020-05-13 01:45:00|1627.9|1621.9|1629.1|1623.1|1629.3|1623.3|1627.9|1621.9|10
1589334600000|2020-05-13 01:50:00|1629.3|1623.3|1630|1624|1630|1624|1629.1|1623.1|4
1589334900000|2020-05-13 01:55:00|1630.1|1624.1|1630.9|1624.9|1631|1625|1630.1|1624.1|4
1589335200000|2020-05-13 02:00:00|1630.8|1624.8|1631|1625|1631|1625|1630.4|1624.4|8
1589335500000|2020-05-13 02:05:00|1630.9|1624.9|1630.5|1624.5|1631.4|1625.4|1630.4|1624.4|17
1589335800000|2020-05-13 02:10:00|1630.4|1624.4|1629.6|1623.6|1630.5|1624.5|1629.4|1623.4|6
1589336100000|2020-05-13 02:15:00|1629.4|1623.4|1629.4|1623.4|1629.5|1623.5|1629|1623|6
1589336400000|2020-05-13 02:20:00|1629.3|1623.3|1627.6|1621.6|1630.8|1624.8|1627.5|1621.5|14
1589336700000|2020-05-13 02:25:00|1627.4|1621.4|1627.3|1621.3|1627.4|1621.4|1627.1|1621.1|3
1589337000000|2020-05-13 02:30:00|1627.5|1621.5|1628.5|1622.5|1628.5|1622.5|1627.3|1621.3|19
1589337300000|2020-05-13 02:35:00|1628|1622|1630|1624|1630|1624|1628|1622|9
1589337600000|2020-05-13 02:40:00|1630.1|1624.1|1630.4|1624.4|1630.4|1624.4|1630.1|1624.1|3
1589337900000|2020-05-13 02:45:00|1630.3|1624.3|1630.4|1624.4|1631.1|1625.1|1629.4|1623.4|14
1589338200000|2020-05-13 02:50:00|1630.8|1624.8|1631.6|1625.6|1632.1|1626.1|1630.8|1624.8|5
1589338500000|2020-05-13 02:55:00|1631.9|1625.9|1632.1|1626.1|1632.1|1626.1|1631.9|1625.9|3
1589338800000|2020-05-13 03:00:00|1631.9|1625.9|1632.1|1626.1|1632.1|1626.1|1631.5|1625.5|11
1589339100000|2020-05-13 03:05:00|1632.3|1626.3|1634.4|1628.4|1634.4|1628.4|1632.3|1626.3|9
1589339400000|2020-05-13 03:10:00|1634.1|1628.1|1634.5|1628.5|1634.9|1628.9|1634.1|1628.1|8
1589339700000|2020-05-13 03:15:00|1634.9|1628.9|1632.6|1626.6|1635.1|1629.1|1632.6|1626.6|10
1589340000000|2020-05-13 03:20:00|1632.4|1626.4|1632.1|1626.1|1633.4|1627.4|1631.8|1625.8|14
1589340300000|2020-05-13 03:25:00|1632.3|1626.3|1629.5|1623.5|1632.5|1626.5|1629|1623|47
1589340600000|2020-05-13 03:30:00|1629.8|1623.8|1629.4|1623.4|1630.5|1624.5|1628.8|1622.8|10
1589340900000|2020-05-13 03:35:00|1629.6|1623.6|1629.1|1623.1|1629.6|1623.6|1629.1|1623.1|3
1589341800000|2020-05-13 03:50:00|1629|1623|1629.3|1623.3|1629.5|1623.5|1629|1623|4
1589342400000|2020-05-13 04:00:00|1629.1|1623.1|1628.8|1622.8|1629.1|1623.1|1628.8|1622.8|3
1589342700000|2020-05-13 04:05:00|1628.6|1622.6|1628.5|1622.5|1628.6|1622.6|1628.5|1622.5|2
1589343000000|2020-05-13 04:10:00|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1
1589343300000|2020-05-13 04:15:00|1628.1|1622.1|1627.9|1621.9|1628.4|1622.4|1627.9|1621.9|4
1589343600000|2020-05-13 04:20:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1626.9|1620.9|5
1589343900000|2020-05-13 04:25:00|1627.3|1621.3|1626.4|1620.4|1627.3|1621.3|1626.4|1620.4|11
1589344200000|2020-05-13 04:30:00|1626.6|1620.6|1627.1|1621.1|1627.4|1621.4|1626.4|1620.4|5
1589344500000|2020-05-13 04:35:00|1627.6|1621.6|1628.3|1622.3|1628.3|1622.3|1627.6|1621.6|5
1589344800000|2020-05-13 04:40:00|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1628.4|1622.4|1
1589345700000|2020-05-13 04:55:00|1628.3|1622.3|1628.4|1622.4|1628.4|1622.4|1628.3|1622.3|2
1589346000000|2020-05-13 05:00:00|1628.5|1622.5|1628.4|1622.4|1628.5|1622.5|1628.4|1622.4|2
1589346300000|2020-05-13 05:05:00|1628|1622|1626.8|1620.8|1628|1622|1626.8|1620.8|8
1589346600000|2020-05-13 05:10:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.3|1620.3|4
1589346900000|2020-05-13 05:15:00|1626.1|1620.1|1626.1|1620.1|1626.4|1620.4|1625.5|1619.5|12
1589347200000|2020-05-13 05:20:00|1625.9|1619.9|1626.6|1620.6|1626.6|1620.6|1625.9|1619.9|5
1589347500000|2020-05-13 05:25:00|1626.5|1620.5|1628.5|1622.5|1629|1623|1626.4|1620.4|9
1589347800000|2020-05-13 05:30:00|1628.3|1622.3|1628.9|1622.9|1628.9|1622.9|1628.1|1622.1|5
1589348100000|2020-05-13 05:35:00|1629.1|1623.1|1630.4|1624.4|1630.4|1624.4|1628.6|1622.6|11
1589348400000|2020-05-13 05:40:00|1630.3|1624.3|1629.4|1623.4|1630.6|1624.6|1629.4|1623.4|19
1589348700000|2020-05-13 05:45:00|1629.6|1623.6|1628|1622|1630.3|1624.3|1628|1622|18
1589349000000|2020-05-13 05:50:00|1628.6|1622.6|1629.1|1623.1|1629.5|1623.5|1628.5|1622.5|15
1589349300000|2020-05-13 05:55:00|1629|1623|1630|1624|1630|1624|1628.3|1622.3|11
1589349600000|2020-05-13 06:00:00|1630.3|1624.3|1631.4|1625.4|1631.4|1625.4|1630.3|1624.3|5
1589349900000|2020-05-13 06:05:00|1631.3|1625.3|1631.3|1625.3|1631.4|1625.4|1630.4|1624.4|21
1589350200000|2020-05-13 06:10:00|1631.1|1625.1|1631.1|1625.1|1631.9|1625.9|1631.1|1625.1|11
1589350500000|2020-05-13 06:15:00|1631.4|1625.4|1631.9|1625.9|1632|1626|1631.1|1625.1|7
1589350800000|2020-05-13 06:20:00|1631.8|1625.8|1632.8|1626.8|1632.8|1626.8|1631|1625|13
1589351100000|2020-05-13 06:25:00|1632.6|1626.6|1633.4|1627.4|1633.5|1627.5|1632.4|1626.4|6
1589351400000|2020-05-13 06:30:00|1633.5|1627.5|1631.5|1625.5|1633.5|1627.5|1631|1625|14
1589351700000|2020-05-13 06:35:00|1631.8|1625.8|1632.3|1626.3|1632.4|1626.4|1631.8|1625.8|5
1589352000000|2020-05-13 06:40:00|1632.4|1626.4|1632.4|1626.4|1632.4|1626.4|1632.3|1626.3|3
1589352300000|2020-05-13 06:45:00|1632.3|1626.3|1633.1|1627.1|1633.5|1627.5|1631.5|1625.5|20
1589352600000|2020-05-13 06:50:00|1633.3|1627.3|1633.4|1627.4|1634.1|1628.1|1633.3|1627.3|11
1589352900000|2020-05-13 06:55:00|1633.5|1627.5|1631.6|1625.6|1634.1|1628.1|1631.6|1625.6|19
1589353200000|2020-05-13 07:00:00|1631.8|1625.8|1628.4|1622.4|1632|1626|1627.9|1621.9|35
1589353500000|2020-05-13 07:05:00|1628.3|1622.3|1629.6|1623.6|1630|1624|1628.1|1622.1|18
1589353800000|2020-05-13 07:10:00|1629.5|1623.5|1632|1626|1632|1626|1627|1621|29
1589354100000|2020-05-13 07:15:00|1631.9|1625.9|1629.5|1623.5|1632|1626|1629.4|1623.4|16
1589354400000|2020-05-13 07:20:00|1630|1624|1633.8|1627.8|1633.8|1627.8|1630|1624|19
1589354700000|2020-05-13 07:25:00|1634|1628|1633|1627|1634.1|1628.1|1632.4|1626.4|18
1589355000000|2020-05-13 07:30:00|1632.8|1626.8|1629.5|1623.5|1632.8|1626.8|1629.5|1623.5|17
1589355300000|2020-05-13 07:35:00|1629.3|1623.3|1628.3|1622.3|1629.3|1623.3|1628.3|1622.3|13
1589355600000|2020-05-13 07:40:00|1628.5|1622.5|1630.6|1624.6|1630.6|1624.6|1628.5|1622.5|7
1589355900000|2020-05-13 07:45:00|1631|1625|1629.3|1623.3|1632|1626|1628.8|1622.8|17
1589356200000|2020-05-13 07:50:00|1629.1|1623.1|1626.6|1620.6|1629.1|1623.1|1626.6|1620.6|18
1589356500000|2020-05-13 07:55:00|1626.8|1620.8|1630.3|1624.3|1630.8|1624.8|1626.8|1620.8|28
1589356800000|2020-05-13 08:00:00|1630.4|1624.4|1629.8|1623.8|1630.8|1624.8|1629.4|1623.4|16
1589357100000|2020-05-13 08:05:00|1629.9|1623.9|1628.3|1622.3|1630.4|1624.4|1626.3|1620.3|23
1589357400000|2020-05-13 08:10:00|1628|1622|1629|1623|1629.5|1623.5|1627.5|1621.5|18
1589357700000|2020-05-13 08:15:00|1628.5|1622.5|1628.3|1622.3|1628.5|1622.5|1627.5|1621.5|14
1589358000000|2020-05-13 08:20:00|1628.8|1622.8|1628.6|1622.6|1628.8|1622.8|1628.6|1622.6|2
1589358300000|2020-05-13 08:25:00|1628.3|1622.3|1631.1|1625.1|1632.1|1626.1|1628|1622|20
1589358600000|2020-05-13 08:30:00|1631|1625|1629.4|1623.4|1631.5|1625.5|1628.3|1622.3|26
1589358900000|2020-05-13 08:35:00|1629|1623|1627.8|1621.8|1629.5|1623.5|1627.3|1621.3|39
1589359200000|2020-05-13 08:40:00|1627.6|1621.6|1627.5|1621.5|1628|1622|1627|1621|20
1589359500000|2020-05-13 08:45:00|1627.3|1621.3|1627.8|1621.8|1627.8|1621.8|1625.3|1619.3|35
1589359800000|2020-05-13 08:50:00|1628|1622|1626.8|1620.8|1628.4|1622.4|1626.8|1620.8|25
1589360100000|2020-05-13 08:55:00|1626.6|1620.6|1626.1|1620.1|1626.6|1620.6|1625.9|1619.9|19
1589360400000|2020-05-13 09:00:00|1626|1620|1625.8|1619.8|1626.5|1620.5|1625.8|1619.8|19
1589360700000|2020-05-13 09:05:00|1625.5|1619.5|1626.8|1620.8|1627.5|1621.5|1625.3|1619.3|26
1589361000000|2020-05-13 09:10:00|1626.6|1620.6|1625.8|1619.8|1627.5|1621.5|1625.6|1619.6|28
1589361300000|2020-05-13 09:15:00|1625.5|1619.5|1626.3|1620.3|1627.1|1621.1|1625.4|1619.4|36
1589361600000|2020-05-13 09:20:00|1626.1|1620.1|1625.8|1619.8|1626.9|1620.9|1625.5|1619.5|29
1589361900000|2020-05-13 09:25:00|1625.5|1619.5|1625.5|1619.5|1626.4|1620.4|1625.4|1619.4|29
1589362200000|2020-05-13 09:30:00|1625.3|1619.3|1626.3|1620.3|1627.1|1621.1|1625.3|1619.3|35
1589362500000|2020-05-13 09:35:00|1626|1620|1625.5|1619.5|1627|1621|1625.3|1619.3|26
1589362800000|2020-05-13 09:40:00|1625.3|1619.3|1625.5|1619.5|1625.8|1619.8|1625.3|1619.3|17
1589363100000|2020-05-13 09:45:00|1625.3|1619.3|1625.3|1619.3|1625.6|1619.6|1625.3|1619.3|20
1589363400000|2020-05-13 09:50:00|1625.5|1619.5|1625.5|1619.5|1627.1|1621.1|1625.3|1619.3|27
1589363700000|2020-05-13 09:55:00|1625.3|1619.3|1624.6|1618.6|1625.5|1619.5|1624.4|1618.4|16
1589364000000|2020-05-13 10:00:00|1624.5|1618.5|1625.8|1619.8|1625.8|1619.8|1624.5|1618.5|6
1589364300000|2020-05-13 10:05:00|1626.8|1620.8|1626.3|1620.3|1627.5|1621.5|1626.3|1620.3|8
1589364600000|2020-05-13 10:10:00|1626.5|1620.5|1627.8|1621.8|1628.5|1622.5|1626.5|1620.5|14
1589364900000|2020-05-13 10:15:00|1628|1622|1628.1|1622.1|1628.3|1622.3|1627.5|1621.5|14
1589365200000|2020-05-13 10:20:00|1627.8|1621.8|1626.8|1620.8|1627.8|1621.8|1626.8|1620.8|6
1589365500000|2020-05-13 10:25:00|1627|1621|1627.5|1621.5|1628|1622|1627|1621|7
1589365800000|2020-05-13 10:30:00|1627.3|1621.3|1627.9|1621.9|1627.9|1621.9|1627.3|1621.3|12
1589366100000|2020-05-13 10:35:00|1628|1622|1628.6|1622.6|1628.8|1622.8|1627.9|1621.9|13
1589366400000|2020-05-13 10:40:00|1628.4|1622.4|1628.6|1622.6|1628.8|1622.8|1628.3|1622.3|5
1589366700000|2020-05-13 10:45:00|1628.5|1622.5|1625.9|1619.9|1628.5|1622.5|1625.5|1619.5|6
1589367000000|2020-05-13 10:50:00|1626.1|1620.1|1625.8|1619.8|1626.9|1620.9|1625.8|1619.8|7
1589367300000|2020-05-13 10:55:00|1625.9|1619.9|1626|1620|1626|1620|1625.9|1619.9|2
1589367600000|2020-05-13 11:00:00|1626.3|1620.3|1625.5|1619.5|1626.8|1620.8|1625.5|1619.5|9
1589367900000|2020-05-13 11:05:00|1626.3|1620.3|1625.8|1619.8|1626.8|1620.8|1625.3|1619.3|9
1589368200000|2020-05-13 11:10:00|1626|1620|1625.8|1619.8|1626.8|1620.8|1625.5|1619.5|8
1589368500000|2020-05-13 11:15:00|1626|1620|1626.5|1620.5|1626.8|1620.8|1626|1620|4
1589368800000|2020-05-13 11:20:00|1626.4|1620.4|1626.8|1620.8|1626.8|1620.8|1625.8|1619.8|7
1589369100000|2020-05-13 11:25:00|1626.5|1620.5|1625.8|1619.8|1626.5|1620.5|1625.8|1619.8|3
1589369400000|2020-05-13 11:30:00|1625.3|1619.3|1624.5|1618.5|1625.3|1619.3|1624.3|1618.3|12
1589369700000|2020-05-13 11:35:00|1624.8|1618.8|1625.8|1619.8|1625.8|1619.8|1624.8|1618.8|12
1589370000000|2020-05-13 11:40:00|1626|1620|1625.9|1619.9|1626.8|1620.8|1625.6|1619.6|11
1589370300000|2020-05-13 11:45:00|1626|1620|1628.3|1622.3|1629|1623|1626|1620|75
1589370600000|2020-05-13 11:50:00|1628.4|1622.4|1628.5|1622.5|1629.3|1623.3|1627.5|1621.5|27
1589370900000|2020-05-13 11:55:00|1628.4|1622.4|1628.3|1622.3|1628.4|1622.4|1627.8|1621.8|10
1589371200000|2020-05-13 12:00:00|1628.5|1622.5|1625.5|1619.5|1628.8|1622.8|1625.1|1619.1|27
1589371500000|2020-05-13 12:05:00|1625.3|1619.3|1627.5|1621.5|1627.6|1621.6|1625.3|1619.3|19
1589371800000|2020-05-13 12:10:00|1627.8|1621.8|1627|1621|1628|1622|1627|1621|9
1589372100000|2020-05-13 12:15:00|1626.9|1620.9|1628.3|1622.3|1628.5|1622.5|1626.5|1620.5|8
1589372400000|2020-05-13 12:20:00|1628|1622|1626.5|1620.5|1628.3|1622.3|1626.5|1620.5|12
1589372700000|2020-05-13 12:25:00|1626.8|1620.8|1626.3|1620.3|1626.8|1620.8|1626|1620|11
1589373000000|2020-05-13 12:30:00|1626.5|1620.5|1627.3|1621.3|1627.4|1621.4|1626.5|1620.5|5
1589373300000|2020-05-13 12:35:00|1627|1621|1626.8|1620.8|1627|1621|1626.8|1620.8|2
1589373600000|2020-05-13 12:40:00|1626.5|1620.5|1627.5|1621.5|1627.5|1621.5|1626.3|1620.3|7
1589373900000|2020-05-13 12:45:00|1626.8|1620.8|1626.8|1620.8|1626.8|1620.8|1626.5|1620.5|3
1589374200000|2020-05-13 12:50:00|1627|1621|1626.8|1620.8|1627.6|1621.6|1626.5|1620.5|11
1589374500000|2020-05-13 12:55:00|1627|1621|1628.3|1622.3|1628.3|1622.3|1626.8|1620.8|13
1589374800000|2020-05-13 13:00:00|1628.5|1622.5|1626.3|1620.3|1628.8|1622.8|1626|1620|37
1589375100000|2020-05-13 13:05:00|1626.1|1620.1|1623.9|1617.9|1626.1|1620.1|1622.9|1616.9|21
1589375400000|2020-05-13 13:10:00|1624|1618|1624.5|1618.5|1624.8|1618.8|1624|1618|9
1589375700000|2020-05-13 13:15:00|1624.8|1618.8|1624.4|1618.4|1625|1619|1623.9|1617.9|11
1589376000000|2020-05-13 13:20:00|1624.1|1618.1|1621.3|1615.3|1624.1|1618.1|1619.4|1613.4|31
1589376300000|2020-05-13 13:25:00|1621.4|1615.4|1623.4|1617.4|1623.4|1617.4|1621|1615|36
1589376600000|2020-05-13 13:30:00|1623.1|1617.1|1621.8|1615.8|1623.1|1617.1|1621.1|1615.1|20
1589376900000|2020-05-13 13:35:00|1621.5|1615.5|1620.3|1614.3|1621.5|1615.5|1617|1611|40
1589377200000|2020-05-13 13:40:00|1620|1614|1624|1618|1624|1618|1620|1614|42
1589377500000|2020-05-13 13:45:00|1623.9|1617.9|1625.3|1619.3|1625.3|1619.3|1622.4|1616.4|23
1589377800000|2020-05-13 13:50:00|1624.5|1618.5|1617.9|1611.9|1624.5|1618.5|1617.9|1611.9|31
1589378100000|2020-05-13 13:55:00|1618.1|1612.1|1618.8|1612.8|1619.6|1613.6|1617.9|1611.9|19
1589378400000|2020-05-13 14:00:00|1618.9|1612.9|1619.1|1613.1|1619.1|1613.1|1617.8|1611.8|8
1589378700000|2020-05-13 14:05:00|1619.3|1613.3|1619|1613|1619.8|1613.8|1618.9|1612.9|7
1589379000000|2020-05-13 14:10:00|1618.1|1612.1|1616.5|1610.5|1618.1|1612.1|1615.5|1609.5|36
1589379300000|2020-05-13 14:15:00|1616|1610|1616.8|1610.8|1617.5|1611.5|1616|1610|17
1589379600000|2020-05-13 14:20:00|1617|1611|1616.4|1610.4|1617.8|1611.8|1616|1610|30
1589379900000|2020-05-13 14:25:00|1616.8|1610.8|1618.3|1612.3|1618.4|1612.4|1616.8|1610.8|12
1589380200000|2020-05-13 14:30:00|1618|1612|1619.4|1613.4|1621.5|1615.5|1618|1612|26
1589380500000|2020-05-13 14:35:00|1619.5|1613.5|1615.5|1609.5|1619.5|1613.5|1613.8|1607.8|29
1589380800000|2020-05-13 14:40:00|1615.8|1609.8|1611.5|1605.5|1617.3|1611.3|1611.1|1605.1|35
1589381100000|2020-05-13 14:45:00|1611.3|1605.3|1610.1|1604.1|1612|1606|1610.1|1604.1|22
1589381400000|2020-05-13 14:50:00|1610|1604|1608.4|1602.4|1613.3|1607.3|1607.4|1601.4|62
1589381700000|2020-05-13 14:55:00|1608.1|1602.1|1608|1602|1608.9|1602.9|1607.3|1601.3|22
1589382000000|2020-05-13 15:00:00|1608.3|1602.3|1607.4|1601.4|1609|1603|1601.9|1595.9|85
1589382300000|2020-05-13 15:05:00|1607.1|1601.1|1606.6|1600.6|1608|1602|1604.1|1598.1|46
1589382600000|2020-05-13 15:10:00|1605.5|1599.5|1603.3|1597.3|1605.5|1599.5|1602|1596|102
1589382900000|2020-05-13 15:15:00|1603.5|1597.5|1605.5|1599.5|1609|1603|1598.8|1592.8|308
1589383200000|2020-05-13 15:20:00|1605.8|1599.8|1606.5|1600.5|1609.5|1603.5|1605.8|1599.8|46
1589383500000|2020-05-13 15:25:00|1606.3|1600.3|1608|1602|1608.3|1602.3|1605.6|1599.6|31
1589383800000|2020-05-13 15:30:00|1609|1603|1609.5|1603.5|1609.8|1603.8|1607.6|1601.6|48
1589384100000|2020-05-13 15:35:00|1609|1603|1604.3|1598.3|1609.8|1603.8|1604|1598|29
1589384400000|2020-05-13 15:40:00|1604|1598|1604.5|1598.5|1604.6|1598.6|1603.4|1597.4|22
1589384700000|2020-05-13 15:45:00|1604.8|1598.8|1602.5|1596.5|1605|1599|1602.3|1596.3|28
1589385000000|2020-05-13 15:50:00|1602.3|1596.3|1601.9|1595.9|1604|1598|1601.3|1595.3|25
1589385300000|2020-05-13 15:55:00|1601.6|1595.6|1602.9|1596.9|1603.8|1597.8|1601.6|1595.6|12
1589385600000|2020-05-13 16:00:00|1602.8|1596.8|1603.3|1597.3|1604.3|1598.3|1602|1596|15
1589385900000|2020-05-13 16:05:00|1603|1597|1603.4|1597.4|1603.6|1597.6|1602.5|1596.5|9
1589386200000|2020-05-13 16:10:00|1603.1|1597.1|1604.1|1598.1|1604.1|1598.1|1602.8|1596.8|6
1589386500000|2020-05-13 16:15:00|1604|1598|1604.3|1598.3|1604.4|1598.4|1603.8|1597.8|10
1589387100000|2020-05-13 16:25:00|1604.5|1598.5|1604.4|1598.4|1604.5|1598.5|1604.4|1598.4|2
1589387400000|2020-05-13 16:30:00|1604.5|1598.5|1604.6|1598.6|1605.6|1599.6|1604.5|1598.5|7
1589387700000|2020-05-13 16:35:00|1604.5|1598.5|1604.1|1598.1|1604.5|1598.5|1604.1|1598.1|5
1589388000000|2020-05-13 16:40:00|1604|1598|1605.5|1599.5|1605.5|1599.5|1604|1598|5
1589388300000|2020-05-13 16:45:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1
1589388600000|2020-05-13 16:50:00|1605.4|1599.4|1603.5|1597.5|1605.4|1599.4|1603.5|1597.5|18
1589388900000|2020-05-13 16:55:00|1603.4|1597.4|1602.5|1596.5|1604.6|1598.6|1602|1596|24
1589414400000|2020-05-14 00:00:00|1603|1597|1604.1|1598.1|1604.1|1598.1|1601|1595|16
1589414700000|2020-05-14 00:05:00|1605.4|1599.4|1606.4|1600.4|1606.6|1600.6|1605.4|1599.4|5
1589415300000|2020-05-14 00:15:00|1606.9|1600.9|1607.3|1601.3|1607.3|1601.3|1606.9|1600.9|3
1589415600000|2020-05-14 00:20:00|1608.3|1602.3|1608.5|1602.5|1608.6|1602.6|1608.3|1602.3|4
1589415900000|2020-05-14 00:25:00|1608.6|1602.6|1608.6|1602.6|1608.6|1602.6|1608.6|1602.6|1
1589416500000|2020-05-14 00:35:00|1608.5|1602.5|1608.5|1602.5|1608.5|1602.5|1608.5|1602.5|1
1589417400000|2020-05-14 00:50:00|1606.9|1600.9|1607.6|1601.6|1607.6|1601.6|1606.3|1600.3|5
1589417700000|2020-05-14 00:55:00|1607.1|1601.1|1607|1601|1607.1|1601.1|1607|1601|2
1589418300000|2020-05-14 01:05:00|1607.1|1601.1|1607.1|1601.1|1607.1|1601.1|1607.1|1601.1|1
1589418600000|2020-05-14 01:10:00|1607.3|1601.3|1609.1|1603.1|1609.1|1603.1|1607.3|1601.3|7
1589418900000|2020-05-14 01:15:00|1609|1603|1609.6|1603.6|1609.9|1603.9|1609|1603|5
1589419200000|2020-05-14 01:20:00|1609.5|1603.5|1608.1|1602.1|1609.5|1603.5|1608.1|1602.1|7
1589419800000|2020-05-14 01:30:00|1607.6|1601.6|1606.3|1600.3|1607.6|1601.6|1605.1|1599.1|9
1589420100000|2020-05-14 01:35:00|1606.5|1600.5|1606.4|1600.4|1607.1|1601.1|1606.1|1600.1|13
1589420400000|2020-05-14 01:40:00|1606.3|1600.3|1606.9|1600.9|1606.9|1600.9|1606.1|1600.1|5
1589420700000|2020-05-14 01:45:00|1606.6|1600.6|1606.4|1600.4|1606.6|1600.6|1605.8|1599.8|20
1589421000000|2020-05-14 01:50:00|1606.6|1600.6|1606.9|1600.9|1607.1|1601.1|1606.6|1600.6|8
1589421300000|2020-05-14 01:55:00|1606.6|1600.6|1606.9|1600.9|1606.9|1600.9|1606.1|1600.1|14
1589421600000|2020-05-14 02:00:00|1606.6|1600.6|1606.1|1600.1|1607.4|1601.4|1605.9|1599.9|21
1589421900000|2020-05-14 02:05:00|1605.9|1599.9|1602.4|1596.4|1606.1|1600.1|1602.4|1596.4|13
1589422200000|2020-05-14 02:10:00|1601.9|1595.9|1602|1596|1602.4|1596.4|1601.5|1595.5|27
1589422500000|2020-05-14 02:15:00|1602.3|1596.3|1600.1|1594.1|1602.3|1596.3|1598.8|1592.8|13
1589422800000|2020-05-14 02:20:00|1600.3|1594.3|1600|1594|1600.3|1594.3|1599.9|1593.9|6
1589423100000|2020-05-14 02:25:00|1600.1|1594.1|1601.6|1595.6|1601.8|1595.8|1599.9|1593.9|10
1589423400000|2020-05-14 02:30:00|1602.1|1596.1|1605|1599|1605.4|1599.4|1602.1|1596.1|16
1589423700000|2020-05-14 02:35:00|1604.6|1598.6|1607.5|1601.5|1607.5|1601.5|1604.6|1598.6|71
1589424000000|2020-05-14 02:40:00|1606.4|1600.4|1608.4|1602.4|1608.4|1602.4|1606.3|1600.3|39
1589424300000|2020-05-14 02:45:00|1609|1603|1609.1|1603.1|1609.5|1603.5|1608.3|1602.3|65
1589424600000|2020-05-14 02:50:00|1608.3|1602.3|1610.3|1604.3|1610.4|1604.4|1608.3|1602.3|218
1589424900000|2020-05-14 02:55:00|1609.8|1603.8|1610.9|1604.9|1611.3|1605.3|1608.9|1602.9|21
1589425200000|2020-05-14 03:00:00|1610.6|1604.6|1610.4|1604.4|1610.9|1604.9|1610.4|1604.4|4
1589425500000|2020-05-14 03:05:00|1610.1|1604.1|1607.5|1601.5|1610.1|1604.1|1607|1601|14
1589425800000|2020-05-14 03:10:00|1607.3|1601.3|1606.6|1600.6|1607.3|1601.3|1606.6|1600.6|4
1589426100000|2020-05-14 03:15:00|1606.4|1600.4|1607.9|1601.9|1607.9|1601.9|1606.4|1600.4|3
1589426400000|2020-05-14 03:20:00|1608.1|1602.1|1605.6|1599.6|1608.9|1602.9|1605.6|1599.6|13
1589426700000|2020-05-14 03:25:00|1605.9|1599.9|1606.3|1600.3|1606.8|1600.8|1605|1599|22
1589427300000|2020-05-14 03:35:00|1606|1600|1605.8|1599.8|1606|1600|1605|1599|5
1589428800000|2020-05-14 04:00:00|1605.4|1599.4|1606|1600|1606|1600|1604.9|1598.9|6
1589429100000|2020-05-14 04:05:00|1606.1|1600.1|1605.1|1599.1|1606.1|1600.1|1605.1|1599.1|6
1589429400000|2020-05-14 04:10:00|1605|1599|1604.6|1598.6|1605|1599|1604.6|1598.6|3
1589429700000|2020-05-14 04:15:00|1604.5|1598.5|1604.1|1598.1|1604.9|1598.9|1603.9|1597.9|8
1589430000000|2020-05-14 04:20:00|1603.9|1597.9|1603.6|1597.6|1603.9|1597.9|1603.6|1597.6|2
1589430300000|2020-05-14 04:25:00|1603.4|1597.4|1602.4|1596.4|1603.4|1597.4|1602.4|1596.4|11
1589430600000|2020-05-14 04:30:00|1602.1|1596.1|1601.1|1595.1|1602.1|1596.1|1601.1|1595.1|4
1589430900000|2020-05-14 04:35:00|1601.9|1595.9|1601.4|1595.4|1602.1|1596.1|1601.1|1595.1|8
1589431200000|2020-05-14 04:40:00|1601.9|1595.9|1601.8|1595.8|1601.9|1595.9|1601.1|1595.1|6
1589431500000|2020-05-14 04:45:00|1603.6|1597.6|1604.1|1598.1|1604.1|1598.1|1603.6|1597.6|3
1589432100000|2020-05-14 04:55:00|1604.3|1598.3|1605.5|1599.5|1605.5|1599.5|1604.3|1598.3|7
1589432400000|2020-05-14 05:00:00|1606.1|1600.1|1606.9|1600.9|1607.4|1601.4|1606.1|1600.1|5
1589432700000|2020-05-14 05:05:00|1606.6|1600.6|1604.4|1598.4|1606.6|1600.6|1604.4|1598.4|11
1589433000000|2020-05-14 05:10:00|1604.6|1598.6|1603.9|1597.9|1604.9|1598.9|1603.9|1597.9|8
1589433300000|2020-05-14 05:15:00|1603.6|1597.6|1601.6|1595.6|1603.6|1597.6|1601.6|1595.6|8
1589433600000|2020-05-14 05:20:00|1601.5|1595.5|1601.3|1595.3|1601.5|1595.5|1600.8|1594.8|6
1589433900000|2020-05-14 05:25:00|1601|1595|1603.1|1597.1|1603.5|1597.5|1600.6|1594.6|10
1589434200000|2020-05-14 05:30:00|1602.5|1596.5|1605.8|1599.8|1605.8|1599.8|1602.4|1596.4|11
1589434500000|2020-05-14 05:35:00|1605.1|1599.1|1605.3|1599.3|1605.5|1599.5|1604|1598|18
1589434800000|2020-05-14 05:40:00|1605.6|1599.6|1606.6|1600.6|1607.4|1601.4|1605.3|1599.3|34
1589435100000|2020-05-14 05:45:00|1606.8|1600.8|1607.4|1601.4|1607.9|1601.9|1606.6|1600.6|9
1589435400000|2020-05-14 05:50:00|1607.1|1601.1|1606.9|1600.9|1607.1|1601.1|1606.5|1600.5|5
1589435700000|2020-05-14 05:55:00|1607|1601|1606.4|1600.4|1607|1601|1605.4|1599.4|18
1589436000000|2020-05-14 06:00:00|1606|1600|1606.4|1600.4|1606.4|1600.4|1605.4|1599.4|10
1589436300000|2020-05-14 06:05:00|1606.1|1600.1|1605.4|1599.4|1606.1|1600.1|1605.1|1599.1|20
1589436600000|2020-05-14 06:10:00|1605.6|1599.6|1605.9|1599.9|1606.4|1600.4|1605.6|1599.6|13
1589436900000|2020-05-14 06:15:00|1606|1600|1606.9|1600.9|1607.1|1601.1|1606|1600|34
1589437200000|2020-05-14 06:20:00|1607.1|1601.1|1607.4|1601.4|1607.4|1601.4|1607.1|1601.1|6
1589437500000|2020-05-14 06:25:00|1607.5|1601.5|1608.9|1602.9|1609|1603|1607.5|1601.5|5
1589437800000|2020-05-14 06:30:00|1609|1603|1610.8|1604.8|1611|1605|1608.1|1602.1|18
1589438100000|2020-05-14 06:35:00|1611.3|1605.3|1611.6|1605.6|1611.6|1605.6|1608|1602|45
1589438400000|2020-05-14 06:40:00|1611.9|1605.9|1610.9|1604.9|1613.4|1607.4|1610.9|1604.9|22
1589438700000|2020-05-14 06:45:00|1611.1|1605.1|1611.4|1605.4|1611.6|1605.6|1611.1|1605.1|8
1589439000000|2020-05-14 06:50:00|1611.1|1605.1|1610.8|1604.8|1611.5|1605.5|1610|1604|18
1589439300000|2020-05-14 06:55:00|1611|1605|1611.9|1605.9|1611.9|1605.9|1610.8|1604.8|10
1589439600000|2020-05-14 07:00:00|1612|1606|1609.5|1603.5|1612|1606|1605.8|1599.8|49
1589439900000|2020-05-14 07:05:00|1609.3|1603.3|1606.5|1600.5|1609.3|1603.3|1605.3|1599.3|27
1589440200000|2020-05-14 07:10:00|1606|1600|1604.8|1598.8|1606.5|1600.5|1602.5|1596.5|29
1589440500000|2020-05-14 07:15:00|1604.9|1598.9|1603.1|1597.1|1606.3|1600.3|1603.1|1597.1|27
1589440800000|2020-05-14 07:20:00|1603|1597|1602.9|1596.9|1604.3|1598.3|1602.5|1596.5|14
1589441100000|2020-05-14 07:25:00|1602.5|1596.5|1598.5|1592.5|1602.5|1596.5|1598.5|1592.5|19
1589441400000|2020-05-14 07:30:00|1598.8|1592.8|1598|1592|1599.8|1593.8|1596.8|1590.8|21
1589441700000|2020-05-14 07:35:00|1597.5|1591.5|1598.5|1592.5|1598.5|1592.5|1595.4|1589.4|26
1589442000000|2020-05-14 07:40:00|1598.8|1592.8|1597.5|1591.5|1601.5|1595.5|1597.5|1591.5|26
1589442300000|2020-05-14 07:45:00|1597.4|1591.4|1601.5|1595.5|1601.5|1595.5|1596.6|1590.6|20
1589442600000|2020-05-14 07:50:00|1601.4|1595.4|1596.5|1590.5|1601.4|1595.4|1596|1590|17
1589442900000|2020-05-14 07:55:00|1596.8|1590.8|1598|1592|1599.3|1593.3|1596.8|1590.8|24
1589443200000|2020-05-14 08:00:00|1597.6|1591.6|1596.9|1590.9|1597.9|1591.9|1596.3|1590.3|30
1589443500000|2020-05-14 08:05:00|1597|1591|1597|1591|1597.5|1591.5|1596.3|1590.3|11
1589443800000|2020-05-14 08:10:00|1597.3|1591.3|1598.9|1592.9|1599|1593|1597.3|1591.3|13
1589444100000|2020-05-14 08:15:00|1598.8|1592.8|1598.4|1592.4|1599.5|1593.5|1598.4|1592.4|15
1589444400000|2020-05-14 08:20:00|1598.1|1592.1|1600.5|1594.5|1601.3|1595.3|1597.9|1591.9|15
1589444700000|2020-05-14 08:25:00|1600.8|1594.8|1603.5|1597.5|1604.4|1598.4|1600.8|1594.8|15
1589445000000|2020-05-14 08:30:00|1603.4|1597.4|1599.9|1593.9|1603.4|1597.4|1599|1593|22
1589445300000|2020-05-14 08:35:00|1599.8|1593.8|1601.3|1595.3|1602.3|1596.3|1599.8|1593.8|8
1589445600000|2020-05-14 08:40:00|1601.1|1595.1|1597.5|1591.5|1601.1|1595.1|1597.5|1591.5|24
1589445900000|2020-05-14 08:45:00|1597.3|1591.3|1598.8|1592.8|1600.8|1594.8|1597.3|1591.3|18
1589446200000|2020-05-14 08:50:00|1599|1593|1600|1594|1600|1594|1599|1593|9
1589446500000|2020-05-14 08:55:00|1599.8|1593.8|1599|1593|1599.8|1593.8|1598.9|1592.9|12
1589446800000|2020-05-14 09:00:00|1598.8|1592.8|1599.5|1593.5|1600.3|1594.3|1598.3|1592.3|13
1589447100000|2020-05-14 09:05:00|1600|1594|1600.8|1594.8|1601.3|1595.3|1599.9|1593.9|25
1589447400000|2020-05-14 09:10:00|1600.9|1594.9|1601|1595|1601.3|1595.3|1600.3|1594.3|11
1589447700000|2020-05-14 09:15:00|1600.8|1594.8|1600.9|1594.9|1600.9|1594.9|1600.6|1594.6|3
1589448000000|2020-05-14 09:20:00|1600.8|1594.8|1598.9|1592.9|1600.8|1594.8|1598.9|1592.9|7
1589448300000|2020-05-14 09:25:00|1598.8|1592.8|1600.5|1594.5|1600.8|1594.8|1598.8|1592.8|8
1589448600000|2020-05-14 09:30:00|1600.6|1594.6|1600.3|1594.3|1600.9|1594.9|1599.3|1593.3|8
1589448900000|2020-05-14 09:35:00|1600|1594|1599|1593|1600|1594|1599|1593|9
1589449200000|2020-05-14 09:40:00|1598.8|1592.8|1604.4|1598.4|1604.4|1598.4|1598.8|1592.8|24
1589449500000|2020-05-14 09:45:00|1604.5|1598.5|1606.5|1600.5|1607|1601|1604.3|1598.3|14
1589449800000|2020-05-14 09:50:00|1606.3|1600.3|1605|1599|1606.3|1600.3|1604.8|1598.8|5
1589450100000|2020-05-14 09:55:00|1604.6|1598.6|1605.3|1599.3|1605.3|1599.3|1604.6|1598.6|5
1589450400000|2020-05-14 10:00:00|1604.4|1598.4|1603.8|1597.8|1605|1599|1603.8|1597.8|18
1589450700000|2020-05-14 10:05:00|1604|1598|1604.9|1598.9|1608.5|1602.5|1604|1598|32
1589451000000|2020-05-14 10:10:00|1604.8|1598.8|1609|1603|1609|1603|1604.8|1598.8|24
1589451300000|2020-05-14 10:15:00|1609.3|1603.3|1608.5|1602.5|1609.3|1603.3|1608.5|1602.5|4
1589451600000|2020-05-14 10:20:00|1608.3|1602.3|1605.1|1599.1|1608.3|1602.3|1604|1598|22
1589451900000|2020-05-14 10:25:00|1605.5|1599.5|1605.8|1599.8|1606.3|1600.3|1605.5|1599.5|6
1589452200000|2020-05-14 10:30:00|1606|1600|1606|1600|1606.5|1600.5|1605.4|1599.4|10
1589452500000|2020-05-14 10:35:00|1605.9|1599.9|1607|1601|1607.3|1601.3|1605.9|1599.9|9
1589452800000|2020-05-14 10:40:00|1606.8|1600.8|1605.8|1599.8|1606.8|1600.8|1605.8|1599.8|7
1589453100000|2020-05-14 10:45:00|1606.5|1600.5|1608.3|1602.3|1608.3|1602.3|1606|1600|12
1589453400000|2020-05-14 10:50:00|1608.1|1602.1|1606.9|1600.9|1609|1603|1606.9|1600.9|22
1589453700000|2020-05-14 10:55:00|1607.3|1601.3|1611|1605|1611.3|1605.3|1607.3|1601.3|16
1589454000000|2020-05-14 11:00:00|1610.8|1604.8|1610|1604|1611|1605|1609.5|1603.5|10
1589454300000|2020-05-14 11:05:00|1609.8|1603.8|1607.6|1601.6|1609.8|1603.8|1607.6|1601.6|8
1589454600000|2020-05-14 11:10:00|1607.8|1601.8|1605.8|1599.8|1607.9|1601.9|1605.5|1599.5|15
1589454900000|2020-05-14 11:15:00|1605.9|1599.9|1606.8|1600.8|1608.3|1602.3|1605.4|1599.4|29
1589455200000|2020-05-14 11:20:00|1606.6|1600.6|1604.8|1598.8|1606.6|1600.6|1604.5|1598.5|19
1589455500000|2020-05-14 11:25:00|1604.3|1598.3|1600.5|1594.5|1604.3|1598.3|1600.5|1594.5|16
1589455800000|2020-05-14 11:30:00|1600.6|1594.6|1604.3|1598.3|1604.5|1598.5|1600.6|1594.6|35
1589456100000|2020-05-14 11:35:00|1604|1598|1602.5|1596.5|1604|1598|1602|1596|13
1589456400000|2020-05-14 11:40:00|1602.3|1596.3|1601.5|1595.5|1603.3|1597.3|1601|1595|10
1589456700000|2020-05-14 11:45:00|1601.3|1595.3|1602.3|1596.3|1602.4|1596.4|1600.4|1594.4|46
1589457000000|2020-05-14 11:50:00|1602.5|1596.5|1601.5|1595.5|1602.6|1596.6|1601.5|1595.5|20
1589457300000|2020-05-14 11:55:00|1601.4|1595.4|1600.8|1594.8|1601.4|1595.4|1598.8|1592.8|27
1589457600000|2020-05-14 12:00:00|1600.9|1594.9|1602|1596|1603.3|1597.3|1600.8|1594.8|22
1589457900000|2020-05-14 12:05:00|1601.8|1595.8|1599.5|1593.5|1601.8|1595.8|1599|1593|22
1589458200000|2020-05-14 12:10:00|1599.3|1593.3|1600.1|1594.1|1601|1595|1599|1593|22
1589458500000|2020-05-14 12:15:00|1600|1594|1600.3|1594.3|1600.5|1594.5|1599.8|1593.8|8
1589458800000|2020-05-14 12:20:00|1600.5|1594.5|1600|1594|1600.5|1594.5|1599.9|1593.9|8
1589459100000|2020-05-14 12:25:00|1599.9|1593.9|1600.9|1594.9|1600.9|1594.9|1599.9|1593.9|7
1589459400000|2020-05-14 12:30:00|1600.8|1594.8|1600.3|1594.3|1600.8|1594.8|1600|1594|15
1589459700000|2020-05-14 12:35:00|1600.1|1594.1|1600.5|1594.5|1600.5|1594.5|1600|1594|7
1589460000000|2020-05-14 12:40:00|1600.8|1594.8|1601.3|1595.3|1601.9|1595.9|1600.5|1594.5|10
1589460300000|2020-05-14 12:45:00|1601.5|1595.5|1602|1596|1602.1|1596.1|1601.4|1595.4|6
1589460600000|2020-05-14 12:50:00|1601.8|1595.8|1604.3|1598.3|1604.3|1598.3|1601.8|1595.8|7
1589460900000|2020-05-14 12:55:00|1604.5|1598.5|1607|1601|1607|1601|1604.3|1598.3|19
1589461200000|2020-05-14 13:00:00|1607.3|1601.3|1600.3|1594.3|1607.3|1601.3|1598.5|1592.5|81
1589461500000|2020-05-14 13:05:00|1600|1594|1599.4|1593.4|1601|1595|1599.3|1593.3|48
1589461800000|2020-05-14 13:10:00|1599.3|1593.3|1601|1595|1601.1|1595.1|1598.6|1592.6|27
1589462100000|2020-05-14 13:15:00|1601.3|1595.3|1602.8|1596.8|1603.8|1597.8|1601|1595|19
1589462400000|2020-05-14 13:20:00|1603|1597|1604.9|1598.9|1604.9|1598.9|1602.8|1596.8|13
1589462700000|2020-05-14 13:25:00|1604.6|1598.6|1603.9|1597.9|1604.6|1598.6|1603.5|1597.5|14
1589463000000|2020-05-14 13:30:00|1603.8|1597.8|1603.5|1597.5|1605.9|1599.9|1603.5|1597.5|36
1589463300000|2020-05-14 13:35:00|1603.4|1597.4|1600.1|1594.1|1604.8|1598.8|1600.1|1594.1|20
1589463600000|2020-05-14 13:40:00|1600.3|1594.3|1601|1595|1601|1595|1599.3|1593.3|20
1589463900000|2020-05-14 13:45:00|1601.4|1595.4|1599.3|1593.3|1601.4|1595.4|1599.3|1593.3|11
1589464200000|2020-05-14 13:50:00|1599.4|1593.4|1598.5|1592.5|1599.4|1593.4|1598.5|1592.5|14
1589464500000|2020-05-14 13:55:00|1598.8|1592.8|1601.6|1595.6|1602.3|1596.3|1598.8|1592.8|31
1589464800000|2020-05-14 14:00:00|1601.8|1595.8|1600.3|1594.3|1601.8|1595.8|1600.3|1594.3|12
1589465100000|2020-05-14 14:05:00|1600|1594|1600.9|1594.9|1601.1|1595.1|1598.6|1592.6|18
1589465400000|2020-05-14 14:10:00|1600.6|1594.6|1606.5|1600.5|1606.9|1600.9|1600.6|1594.6|49
1589465700000|2020-05-14 14:15:00|1606.4|1600.4|1605.5|1599.5|1606.4|1600.4|1604.6|1598.6|15
1589466000000|2020-05-14 14:20:00|1605.9|1599.9|1606.5|1600.5|1606.6|1600.6|1605.5|1599.5|23
1589466300000|2020-05-14 14:25:00|1606.8|1600.8|1606.6|1600.6|1608.6|1602.6|1606|1600|26
1589466600000|2020-05-14 14:30:00|1606.5|1600.5|1604.5|1598.5|1606.8|1600.8|1604.5|1598.5|29
1589466900000|2020-05-14 14:35:00|1604.4|1598.4|1610|1604|1611.3|1605.3|1604.4|1598.4|42
1589467200000|2020-05-14 14:40:00|1610.4|1604.4|1607.1|1601.1|1613|1607|1607.1|1601.1|55
1589467500000|2020-05-14 14:45:00|1607.5|1601.5|1611|1605|1612.8|1606.8|1605.5|1599.5|63
1589467800000|2020-05-14 14:50:00|1611.5|1605.5|1615.9|1609.9|1616|1610|1611.5|1605.5|52
1589468100000|2020-05-14 14:55:00|1616|1610|1619.4|1613.4|1620.6|1614.6|1616|1610|75
1589468400000|2020-05-14 15:00:00|1619.6|1613.6|1620.3|1614.3|1622|1616|1619.6|1613.6|36
1589468700000|2020-05-14 15:05:00|1620.6|1614.6|1622|1616|1624.8|1618.8|1619.4|1613.4|49
1589469000000|2020-05-14 15:10:00|1622.1|1616.1|1621|1615|1623.3|1617.3|1616.9|1610.9|61
1589469300000|2020-05-14 15:15:00|1621.4|1615.4|1622.6|1616.6|1624.1|1618.1|1618.9|1612.9|112
1589469600000|2020-05-14 15:20:00|1622.8|1616.8|1621.5|1615.5|1624.3|1618.3|1621|1615|35
1589469900000|2020-05-14 15:25:00|1621.8|1615.8|1621.3|1615.3|1622.5|1616.5|1620.3|1614.3|20
1589470200000|2020-05-14 15:30:00|1621.5|1615.5|1622.6|1616.6|1623|1617|1620.8|1614.8|12
1589470500000|2020-05-14 15:35:00|1622.8|1616.8|1622.5|1616.5|1626.5|1620.5|1622.3|1616.3|29
1589470800000|2020-05-14 15:40:00|1622.8|1616.8|1623.1|1617.1|1624.3|1618.3|1622|1616|20
1589471100000|2020-05-14 15:45:00|1623.3|1617.3|1623|1617|1623.8|1617.8|1622.3|1616.3|12
1589471400000|2020-05-14 15:50:00|1623.3|1617.3|1625.4|1619.4|1626|1620|1623.3|1617.3|13
1589471700000|2020-05-14 15:55:00|1625.5|1619.5|1624.1|1618.1|1626.6|1620.6|1624.1|1618.1|23
1589472000000|2020-05-14 16:00:00|1625.4|1619.4|1624.3|1618.3|1625.5|1619.5|1624|1618|13
1589472300000|2020-05-14 16:05:00|1624.4|1618.4|1624.5|1618.5|1625.4|1619.4|1624.3|1618.3|9
1589472600000|2020-05-14 16:10:00|1624.3|1618.3|1624.4|1618.4|1624.4|1618.4|1624.3|1618.3|2
1589472900000|2020-05-14 16:15:00|1624.8|1618.8|1625.1|1619.1|1625.3|1619.3|1624.3|1618.3|6
1589474400000|2020-05-14 16:40:00|1626.1|1620.1|1626.1|1620.1|1626.1|1620.1|1626.1|1620.1|1
1589474700000|2020-05-14 16:45:00|1626|1620|1624.3|1618.3|1626|1620|1624.3|1618.3|4
1589475300000|2020-05-14 16:55:00|1624.4|1618.4|1626.5|1620.5|1626.8|1620.8|1624.4|1618.4|16
1589500800000|2020-05-15 00:00:00|1626.3|1620.3|1625.9|1619.9|1626.3|1620.3|1625.9|1619.9|3
1589501100000|2020-05-15 00:05:00|1625.8|1619.8|1624.6|1618.6|1625.8|1619.8|1624.3|1618.3|7
1589501400000|2020-05-15 00:10:00|1625|1619|1625.4|1619.4|1625.4|1619.4|1625|1619|4
1589501700000|2020-05-15 00:15:00|1625.9|1619.9|1626.4|1620.4|1626.4|1620.4|1625.9|1619.9|2
1589502300000|2020-05-15 00:25:00|1627|1621|1627.4|1621.4|1627.4|1621.4|1627|1621|7
1589502600000|2020-05-15 00:30:00|1627.5|1621.5|1627.5|1621.5|1627.5|1621.5|1627.5|1621.5|1
1589502900000|2020-05-15 00:35:00|1627.6|1621.6|1628.5|1622.5|1628.8|1622.8|1627.6|1621.6|4
1589503200000|2020-05-15 00:40:00|1628.3|1622.3|1628.3|1622.3|1628.3|1622.3|1628.3|1622.3|1
1589503800000|2020-05-15 00:50:00|1627.9|1621.9|1627.1|1621.1|1627.9|1621.9|1626|1620|11
1589504400000|2020-05-15 01:00:00|1627.4|1621.4|1627.5|1621.5|1627.5|1621.5|1627.3|1621.3|3
1589504700000|2020-05-15 01:05:00|1627.4|1621.4|1629.6|1623.6|1629.9|1623.9|1627.4|1621.4|9
1589505000000|2020-05-15 01:10:00|1629.9|1623.9|1629|1623|1630.1|1624.1|1628.8|1622.8|40
1589505600000|2020-05-15 01:20:00|1628.9|1622.9|1629.4|1623.4|1629.4|1623.4|1628.9|1622.9|2
1589505900000|2020-05-15 01:25:00|1629.5|1623.5|1629.9|1623.9|1630|1624|1629.5|1623.5|4
1589506200000|2020-05-15 01:30:00|1630|1624|1629.8|1623.8|1630|1624|1629.8|1623.8|6
1589506500000|2020-05-15 01:35:00|1629.1|1623.1|1629.1|1623.1|1629.4|1623.4|1629.1|1623.1|3
1589507100000|2020-05-15 01:45:00|1628.4|1622.4|1626.9|1620.9|1628.4|1622.4|1626.9|1620.9|4
1589507400000|2020-05-15 01:50:00|1626.3|1620.3|1628.1|1622.1|1628.3|1622.3|1626.3|1620.3|17
1589507700000|2020-05-15 01:55:00|1628|1622|1628|1622|1628|1622|1628|1622|1
1589508600000|2020-05-15 02:10:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1627.1|1621.1|2
1589509800000|2020-05-15 02:30:00|1627.4|1621.4|1627.4|1621.4|1627.4|1621.4|1627.4|1621.4|1
1589510100000|2020-05-15 02:35:00|1627.6|1621.6|1628.1|1622.1|1628.3|1622.3|1627.6|1621.6|3
1589510400000|2020-05-15 02:40:00|1628|1622|1629.3|1623.3|1629.3|1623.3|1627.5|1621.5|12
1589510700000|2020-05-15 02:45:00|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1
1589511900000|2020-05-15 03:05:00|1628.6|1622.6|1629.1|1623.1|1629.4|1623.4|1627.8|1621.8|11
1589512200000|2020-05-15 03:10:00|1629.4|1623.4|1629.4|1623.4|1629.6|1623.6|1629.1|1623.1|4
1589512500000|2020-05-15 03:15:00|1629.6|1623.6|1629.6|1623.6|1629.9|1623.9|1629.4|1623.4|5
1589512800000|2020-05-15 03:20:00|1629.9|1623.9|1629.4|1623.4|1630.4|1624.4|1629.4|1623.4|5
1589513100000|2020-05-15 03:25:00|1629.6|1623.6|1629.6|1623.6|1629.6|1623.6|1629.6|1623.6|1
1589513400000|2020-05-15 03:30:00|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1
1589514000000|2020-05-15 03:40:00|1629.6|1623.6|1629.3|1623.3|1629.6|1623.6|1629.3|1623.3|3
1589518800000|2020-05-15 05:00:00|1629.4|1623.4|1629.4|1623.4|1630.9|1624.9|1629.3|1623.3|10
1589519100000|2020-05-15 05:05:00|1629.6|1623.6|1629.4|1623.4|1629.6|1623.6|1629.4|1623.4|3
1589520600000|2020-05-15 05:30:00|1629.1|1623.1|1630.9|1624.9|1632|1626|1629.1|1623.1|34
1589520900000|2020-05-15 05:35:00|1631.3|1625.3|1631.1|1625.1|1632|1626|1630.6|1624.6|10
1589521200000|2020-05-15 05:40:00|1631|1625|1631.1|1625.1|1631.1|1625.1|1631|1625|2
1589521500000|2020-05-15 05:45:00|1631.3|1625.3|1631|1625|1631.9|1625.9|1631|1625|8
1589521800000|2020-05-15 05:50:00|1630.8|1624.8|1631|1625|1631.4|1625.4|1630.5|1624.5|5
1589522100000|2020-05-15 05:55:00|1631.3|1625.3|1631|1625|1631.6|1625.6|1631|1625|4
1589522400000|2020-05-15 06:00:00|1630.6|1624.6|1629.9|1623.9|1630.6|1624.6|1629.9|1623.9|5
1589522700000|2020-05-15 06:05:00|1630.4|1624.4|1629.9|1623.9|1630.5|1624.5|1629.1|1623.1|16
1589523000000|2020-05-15 06:10:00|1630.1|1624.1|1630.5|1624.5|1630.9|1624.9|1630.1|1624.1|12
1589523300000|2020-05-15 06:15:00|1630.4|1624.4|1631.8|1625.8|1631.8|1625.8|1630.4|1624.4|8
1589523600000|2020-05-15 06:20:00|1631.9|1625.9|1631.8|1625.8|1631.9|1625.9|1631.3|1625.3|9
1589523900000|2020-05-15 06:25:00|1632|1626|1633.4|1627.4|1634.4|1628.4|1632|1626|27
1589524200000|2020-05-15 06:30:00|1633.5|1627.5|1632.6|1626.6|1634.4|1628.4|1632.4|1626.4|22
1589524500000|2020-05-15 06:35:00|1632.4|1626.4|1632.1|1626.1|1632.9|1626.9|1631.6|1625.6|11
1589524800000|2020-05-15 06:40:00|1631.9|1625.9|1631.9|1625.9|1631.9|1625.9|1631.9|1625.9|1
1589525100000|2020-05-15 06:45:00|1632.1|1626.1|1631.1|1625.1|1632.1|1626.1|1631.1|1625.1|4
1589525400000|2020-05-15 06:50:00|1631.3|1625.3|1632.1|1626.1|1632.6|1626.6|1631.3|1625.3|9
1589525700000|2020-05-15 06:55:00|1632|1626|1631|1625|1632|1626|1630.6|1624.6|11
1589526000000|2020-05-15 07:00:00|1631.1|1625.1|1627.3|1621.3|1633.3|1627.3|1627.3|1621.3|33
1589526300000|2020-05-15 07:05:00|1627|1621|1625.8|1619.8|1627|1621|1625.5|1619.5|15
1589526600000|2020-05-15 07:10:00|1626|1620|1626.6|1620.6|1627|1621|1626|1620|10
1589526900000|2020-05-15 07:15:00|1626.5|1620.5|1618.3|1612.3|1626.5|1620.5|1618.3|1612.3|34
1589527200000|2020-05-15 07:20:00|1618|1612|1617|1611|1618|1612|1616.5|1610.5|11
1589527500000|2020-05-15 07:25:00|1617.1|1611.1|1617.1|1611.1|1618|1612|1617|1611|19
1589527800000|2020-05-15 07:30:00|1617|1611|1616.5|1610.5|1617|1611|1616.3|1610.3|9
1589528100000|2020-05-15 07:35:00|1617|1611|1619.3|1613.3|1619.3|1613.3|1616.8|1610.8|12
1589528400000|2020-05-15 07:40:00|1619|1613|1619.5|1613.5|1619.8|1613.8|1617.9|1611.9|16
1589528700000|2020-05-15 07:45:00|1619.4|1613.4|1613.1|1607.1|1619.4|1613.4|1613.1|1607.1|24
1589529000000|2020-05-15 07:50:00|1613.4|1607.4|1611.1|1605.1|1613.6|1607.6|1610.3|1604.3|23
1589529300000|2020-05-15 07:55:00|1610.9|1604.9|1607.3|1601.3|1610.9|1604.9|1607.3|1601.3|19
1589529600000|2020-05-15 08:00:00|1607.5|1601.5|1608.8|1602.8|1610|1604|1607|1601|24
1589529900000|2020-05-15 08:05:00|1608.5|1602.5|1607.9|1601.9|1609.3|1603.3|1607.5|1601.5|31
1589530200000|2020-05-15 08:10:00|1608.1|1602.1|1602.3|1596.3|1608.3|1602.3|1602.3|1596.3|21
1589530500000|2020-05-15 08:15:00|1602.4|1596.4|1600.5|1594.5|1605.1|1599.1|1600.4|1594.4|40
1589530800000|2020-05-15 08:20:00|1600.3|1594.3|1599.8|1593.8|1600.9|1594.9|1599.5|1593.5|21
1589531100000|2020-05-15 08:25:00|1599.5|1593.5|1596|1590|1600.3|1594.3|1596|1590|29
1589531400000|2020-05-15 08:30:00|1596.3|1590.3|1603|1597|1605|1599|1596.3|1590.3|77
1589531700000|2020-05-15 08:35:00|1602.9|1596.9|1601.5|1595.5|1605.6|1599.6|1600.4|1594.4|60
1589532000000|2020-05-15 08:40:00|1601.4|1595.4|1603.1|1597.1|1603.6|1597.6|1598.6|1592.6|45
1589532300000|2020-05-15 08:45:00|1603|1597|1601.8|1595.8|1603|1597|1600.3|1594.3|28
1589532600000|2020-05-15 08:50:00|1601.6|1595.6|1604|1598|1604.3|1598.3|1600.3|1594.3|31
1589532900000|2020-05-15 08:55:00|1603.8|1597.8|1601.4|1595.4|1603.8|1597.8|1600.8|1594.8|53
1589533200000|2020-05-15 09:00:00|1601.6|1595.6|1604|1598|1604|1598|1601.3|1595.3|24
1589533500000|2020-05-15 09:05:00|1604.3|1598.3|1604.5|1598.5|1606.8|1600.8|1604.3|1598.3|30
1589533800000|2020-05-15 09:10:00|1604.8|1598.8|1608.1|1602.1|1608.1|1602.1|1604.8|1598.8|40
1589534100000|2020-05-15 09:15:00|1608.4|1602.4|1607.4|1601.4|1609|1603|1607.1|1601.1|42
1589534400000|2020-05-15 09:20:00|1607.5|1601.5|1607.3|1601.3|1608.4|1602.4|1606.4|1600.4|27
1589534700000|2020-05-15 09:25:00|1607.1|1601.1|1610.6|1604.6|1610.6|1604.6|1606.3|1600.3|25
1589535000000|2020-05-15 09:30:00|1610.8|1604.8|1609.8|1603.8|1612|1606|1609.8|1603.8|34
1589535300000|2020-05-15 09:35:00|1610.3|1604.3|1611.6|1605.6|1611.8|1605.8|1609.8|1603.8|17
1589535600000|2020-05-15 09:40:00|1611.4|1605.4|1610.8|1604.8|1611.4|1605.4|1609.8|1603.8|14
1589535900000|2020-05-15 09:45:00|1611.5|1605.5|1612|1606|1615.4|1609.4|1610.8|1604.8|40
1589536200000|2020-05-15 09:50:00|1612.3|1606.3|1613|1607|1614.8|1608.8|1612.3|1606.3|31
1589536500000|2020-05-15 09:55:00|1612.8|1606.8|1615|1609|1616.3|1610.3|1612.3|1606.3|24
1589536800000|2020-05-15 10:00:00|1614.8|1608.8|1615|1609|1615.3|1609.3|1611|1605|30
1589537100000|2020-05-15 10:05:00|1615.4|1609.4|1617|1611|1617|1611|1615.4|1609.4|4
1589537400000|2020-05-15 10:10:00|1616.8|1610.8|1615.5|1609.5|1616.8|1610.8|1615.4|1609.4|10
1589537700000|2020-05-15 10:15:00|1615.8|1609.8|1616.4|1610.4|1617.3|1611.3|1615.5|1609.5|12
1589538000000|2020-05-15 10:20:00|1616.3|1610.3|1616.3|1610.3|1616.3|1610.3|1616|1610|3
1589538300000|2020-05-15 10:25:00|1616.5|1610.5|1616.3|1610.3|1616.5|1610.5|1616.3|1610.3|2
1589538600000|2020-05-15 10:30:00|1616.1|1610.1|1616.1|1610.1|1616.3|1610.3|1616|1610|7
1589538900000|2020-05-15 10:35:00|1616|1610|1615.3|1609.3|1616|1610|1615.1|1609.1|23
1589539200000|2020-05-15 10:40:00|1614.1|1608.1|1612|1606|1614.1|1608.1|1611.9|1605.9|6
1589539500000|2020-05-15 10:45:00|1611.9|1605.9|1615|1609|1615|1609|1611.9|1605.9|7
1589539800000|2020-05-15 10:50:00|1614.9|1608.9|1612|1606|1615|1609|1611.8|1605.8|15
1589540100000|2020-05-15 10:55:00|1611.8|1605.8|1613.3|1607.3|1613.5|1607.5|1611.5|1605.5|13
1589540400000|2020-05-15 11:00:00|1613|1607|1607.3|1601.3|1613|1607|1607.3|1601.3|22
1589540700000|2020-05-15 11:05:00|1607.1|1601.1|1608|1602|1608.5|1602.5|1605.8|1599.8|29
1589541000000|2020-05-15 11:10:00|1608.5|1602.5|1608.6|1602.6|1609.4|1603.4|1608|1602|21
1589541300000|2020-05-15 11:15:00|1608.5|1602.5|1609.3|1603.3|1609.5|1603.5|1608.5|1602.5|11
1589541600000|2020-05-15 11:20:00|1609|1603|1609|1603|1609|1603|1608|1602|10
1589541900000|2020-05-15 11:25:00|1608.9|1602.9|1608|1602|1608.9|1602.9|1607.9|1601.9|6
1589542200000|2020-05-15 11:30:00|1608.3|1602.3|1605.5|1599.5|1608.3|1602.3|1605.5|1599.5|13
1589542500000|2020-05-15 11:35:00|1605.8|1599.8|1604.6|1598.6|1606.8|1600.8|1604|1598|18
1589542800000|2020-05-15 11:40:00|1604.4|1598.4|1605.4|1599.4|1606.3|1600.3|1604.3|1598.3|20
1589543100000|2020-05-15 11:45:00|1605.1|1599.1|1604.6|1598.6|1605.8|1599.8|1602.5|1596.5|60
1589543400000|2020-05-15 11:50:00|1604.9|1598.9|1606.5|1600.5|1606.5|1600.5|1604.6|1598.6|13
1589543700000|2020-05-15 11:55:00|1606.8|1600.8|1606|1600|1606.8|1600.8|1605.8|1599.8|8
1589544000000|2020-05-15 12:00:00|1606.3|1600.3|1605.9|1599.9|1606.5|1600.5|1605.3|1599.3|16
1589544300000|2020-05-15 12:05:00|1605.8|1599.8|1607|1601|1608.5|1602.5|1605.8|1599.8|13
1589544600000|2020-05-15 12:10:00|1606.9|1600.9|1607.5|1601.5|1608.1|1602.1|1606.9|1600.9|12
1589544900000|2020-05-15 12:15:00|1607.8|1601.8|1608.1|1602.1|1608.9|1602.9|1607.5|1601.5|16
1589545200000|2020-05-15 12:20:00|1608|1602|1607|1601|1608.5|1602.5|1606.8|1600.8|22
1589545500000|2020-05-15 12:25:00|1607.3|1601.3|1608.5|1602.5|1608.5|1602.5|1607.3|1601.3|7
1589545800000|2020-05-15 12:30:00|1608.9|1602.9|1608|1602|1609.3|1603.3|1607.3|1601.3|6
1589546100000|2020-05-15 12:35:00|1608.8|1602.8|1610.1|1604.1|1610.1|1604.1|1608.8|1602.8|8
1589546400000|2020-05-15 12:40:00|1610|1604|1611|1605|1611|1605|1609.9|1603.9|5
1589546700000|2020-05-15 12:45:00|1610.8|1604.8|1609.5|1603.5|1611.1|1605.1|1609.5|1603.5|8
1589547000000|2020-05-15 12:50:00|1609.6|1603.6|1610.5|1604.5|1610.5|1604.5|1609.6|1603.6|4
1589547300000|2020-05-15 12:55:00|1610.3|1604.3|1609.5|1603.5|1610.4|1604.4|1609.1|1603.1|12
1589547600000|2020-05-15 13:00:00|1609.8|1603.8|1607.6|1601.6|1610.3|1604.3|1605.8|1599.8|41
1589547900000|2020-05-15 13:05:00|1608.8|1602.8|1608|1602|1608.8|1602.8|1607.8|1601.8|9
1589548200000|2020-05-15 13:10:00|1608.3|1602.3|1609.3|1603.3|1609.3|1603.3|1608.3|1602.3|22
1589548500000|2020-05-15 13:15:00|1609.4|1603.4|1610.4|1604.4|1610.4|1604.4|1609.4|1603.4|14
1589548800000|2020-05-15 13:20:00|1611.3|1605.3|1610|1604|1611.3|1605.3|1610|1604|16
1589549100000|2020-05-15 13:25:00|1610.3|1604.3|1612|1606|1612|1606|1609.5|1603.5|52
1589549400000|2020-05-15 13:30:00|1612.3|1606.3|1612.3|1606.3|1615.3|1609.3|1611.8|1605.8|59
1589549700000|2020-05-15 13:35:00|1612|1606|1613|1607|1614.3|1608.3|1611.3|1605.3|54
1589550000000|2020-05-15 13:40:00|1613.5|1607.5|1614.9|1608.9|1615.1|1609.1|1612.6|1606.6|30
1589550300000|2020-05-15 13:45:00|1615.1|1609.1|1612.3|1606.3|1615.1|1609.1|1612.3|1606.3|21
1589550600000|2020-05-15 13:50:00|1612|1606|1614.5|1608.5|1615.5|1609.5|1611.8|1605.8|33
1589550900000|2020-05-15 13:55:00|1615|1609|1614.8|1608.8|1616.5|1610.5|1614.4|1608.4|24
1589551200000|2020-05-15 14:00:00|1615|1609|1613.4|1607.4|1615.3|1609.3|1613.1|1607.1|50
1589551500000|2020-05-15 14:05:00|1613.6|1607.6|1614.5|1608.5|1614.8|1608.8|1612.8|1606.8|32
1589551800000|2020-05-15 14:10:00|1614.4|1608.4|1616|1610|1616.5|1610.5|1614.4|1608.4|9
1589552100000|2020-05-15 14:15:00|1616.3|1610.3|1616.3|1610.3|1617|1611|1616.3|1610.3|7
1589552400000|2020-05-15 14:20:00|1616|1610|1613.8|1607.8|1616.3|1610.3|1613.8|1607.8|18
1589552700000|2020-05-15 14:25:00|1613.5|1607.5|1611.5|1605.5|1613.5|1607.5|1611.5|1605.5|18
1589553000000|2020-05-15 14:30:00|1612|1606|1612.8|1606.8|1613|1607|1610.8|1604.8|21
1589553300000|2020-05-15 14:35:00|1612.6|1606.6|1606|1600|1612.6|1606.6|1605.8|1599.8|28
1589553600000|2020-05-15 14:40:00|1605.8|1599.8|1607|1601|1607.1|1601.1|1604.8|1598.8|19
1589553900000|2020-05-15 14:45:00|1607.1|1601.1|1606.3|1600.3|1607.1|1601.1|1605.5|1599.5|14
1589554200000|2020-05-15 14:50:00|1606.4|1600.4|1609|1603|1609|1603|1605.3|1599.3|35
1589554500000|2020-05-15 14:55:00|1609.3|1603.3|1609.5|1603.5|1610|1604|1607|1601|38
1589554800000|2020-05-15 15:00:00|1609.4|1603.4|1606.1|1600.1|1609.4|1603.4|1606.1|1600.1|9
1589555100000|2020-05-15 15:05:00|1606.5|1600.5|1610|1604|1612|1606|1606.5|1600.5|53
1589555400000|2020-05-15 15:10:00|1609.8|1603.8|1610|1604|1611.8|1605.8|1608.8|1602.8|39
1589555700000|2020-05-15 15:15:00|1609.5|1603.5|1602.3|1596.3|1609.5|1603.5|1600.6|1594.6|105
1589556000000|2020-05-15 15:20:00|1602.4|1596.4|1603.3|1597.3|1604.1|1598.1|1601.3|1595.3|31
1589556300000|2020-05-15 15:25:00|1603.5|1597.5|1603.8|1597.8|1605.6|1599.6|1603.5|1597.5|21
1589556600000|2020-05-15 15:30:00|1603.6|1597.6|1605.3|1599.3|1605.3|1599.3|1603.4|1597.4|8
1589556900000|2020-05-15 15:35:00|1605.5|1599.5|1612.9|1606.9|1612.9|1606.9|1605.5|1599.5|30
1589557200000|2020-05-15 15:40:00|1613.1|1607.1|1608.4|1602.4|1613.3|1607.3|1608|1602|25
1589557500000|2020-05-15 15:45:00|1608.3|1602.3|1606|1600|1608.3|1602.3|1604.3|1598.3|21
1589557800000|2020-05-15 15:50:00|1605.1|1599.1|1604.5|1598.5|1605.3|1599.3|1604.5|1598.5|9
1589558100000|2020-05-15 15:55:00|1604.6|1598.6|1603.9|1597.9|1604.8|1598.8|1603.4|1597.4|9
1589558400000|2020-05-15 16:00:00|1604|1598|1604.5|1598.5|1604.5|1598.5|1603.5|1597.5|16
1589558700000|2020-05-15 16:05:00|1605.1|1599.1|1604|1598|1605.1|1599.1|1604|1598|7
1589559000000|2020-05-15 16:10:00|1602.9|1596.9|1603|1597|1603.3|1597.3|1602.8|1596.8|5
1589559300000|2020-05-15 16:15:00|1603.3|1597.3|1602.9|1596.9|1603.5|1597.5|1602.9|1596.9|7
1589559600000|2020-05-15 16:20:00|1603.3|1597.3|1602.5|1596.5|1603.5|1597.5|1600.9|1594.9|14
1589559900000|2020-05-15 16:25:00|1602.3|1596.3|1601.8|1595.8|1602.3|1596.3|1601.8|1595.8|4
1589560200000|2020-05-15 16:30:00|1601.3|1595.3|1601.3|1595.3|1601.4|1595.4|1601.1|1595.1|4
1589560500000|2020-05-15 16:35:00|1601.1|1595.1|1602|1596|1602|1596|1601.1|1595.1|4
1589560800000|2020-05-15 16:40:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1600.4|1594.4|9
1589561100000|2020-05-15 16:45:00|1601.3|1595.3|1601.5|1595.5|1602.1|1596.1|1600.8|1594.8|10
1589561400000|2020-05-15 16:50:00|1601.8|1595.8|1602|1596|1602|1596|1601.8|1595.8|2
1589561700000|2020-05-15 16:55:00|1602.1|1596.1|1600.9|1594.9|1602.6|1596.6|1600.8|1594.8|24
1589760000000|2020-05-18 00:00:00|1607.5|1596.3|1604.8|1598.8|1607.5|1601|1604|1596.3|10
1589760300000|2020-05-18 00:05:00|1604.9|1598.9|1604.6|1598.6|1604.9|1598.9|1604.6|1598.6|4
1589760600000|2020-05-18 00:10:00|1604.8|1598.8|1604.9|1598.9|1604.9|1598.9|1604.8|1598.8|2
1589760900000|2020-05-18 00:15:00|1605|1599|1607.3|1601.3|1607.6|1601.6|1605|1599|15
1589761200000|2020-05-18 00:20:00|1607|1601|1609|1603|1609.3|1603.3|1607|1601|5
1589761500000|2020-05-18 00:25:00|1608.8|1602.8|1608.8|1602.8|1608.8|1602.8|1608.8|1602.8|1
1589761800000|2020-05-18 00:30:00|1608.1|1602.1|1607.8|1601.8|1608.1|1602.1|1607.6|1601.6|3
1589763600000|2020-05-18 01:00:00|1608|1602|1608.8|1602.8|1609.5|1603.5|1607.6|1601.6|51
1589763900000|2020-05-18 01:05:00|1609.5|1603.5|1610.6|1604.6|1613.4|1607.4|1608.6|1602.6|42
1589764200000|2020-05-18 01:10:00|1611|1605|1611.4|1605.4|1611.4|1605.4|1610.4|1604.4|8
1589764500000|2020-05-18 01:15:00|1611.6|1605.6|1611.4|1605.4|1611.6|1605.6|1611.4|1605.4|2
1589764800000|2020-05-18 01:20:00|1611.8|1605.8|1612|1606|1613.3|1607.3|1611.5|1605.5|14
1589765100000|2020-05-18 01:25:00|1612.1|1606.1|1612.1|1606.1|1612.9|1606.9|1612|1606|7
1589765400000|2020-05-18 01:30:00|1611.9|1605.9|1612.1|1606.1|1613.1|1607.1|1611.9|1605.9|28
1589765700000|2020-05-18 01:35:00|1613.3|1607.3|1614.1|1608.1|1614.1|1608.1|1613.3|1607.3|5
1589766000000|2020-05-18 01:40:00|1614.4|1608.4|1614.3|1608.3|1614.4|1608.4|1614.3|1608.3|2
1589766300000|2020-05-18 01:45:00|1614.5|1608.5|1614.1|1608.1|1615.1|1609.1|1614.1|1608.1|11
1589766600000|2020-05-18 01:50:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1613.6|1607.6|2
1589766900000|2020-05-18 01:55:00|1613.5|1607.5|1614.3|1608.3|1614.3|1608.3|1613.5|1607.5|4
1589767200000|2020-05-18 02:00:00|1614.5|1608.5|1614.6|1608.6|1615.5|1609.5|1614.3|1608.3|12
1589767500000|2020-05-18 02:05:00|1614.9|1608.9|1614.6|1608.6|1614.9|1608.9|1614.5|1608.5|3
1589767800000|2020-05-18 02:10:00|1614.8|1608.8|1614.6|1608.6|1614.8|1608.8|1614.5|1608.5|3
1589768400000|2020-05-18 02:20:00|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1
1589769000000|2020-05-18 02:30:00|1614.8|1608.8|1614.8|1608.8|1615|1609|1614.1|1608.1|14
1589769300000|2020-05-18 02:35:00|1614.5|1608.5|1613.5|1607.5|1614.5|1608.5|1612.1|1606.1|25
1589769600000|2020-05-18 02:40:00|1613.4|1607.4|1614.4|1608.4|1614.4|1608.4|1613.4|1607.4|3
1589769900000|2020-05-18 02:45:00|1614.1|1608.1|1613.3|1607.3|1614.1|1608.1|1613.3|1607.3|11
1589770200000|2020-05-18 02:50:00|1613.6|1607.6|1613.6|1607.6|1613.8|1607.8|1613.6|1607.6|3
1589770500000|2020-05-18 02:55:00|1613.3|1607.3|1612.3|1606.3|1613.3|1607.3|1611|1605|31
1589770800000|2020-05-18 03:00:00|1612.1|1606.1|1612.6|1606.6|1613.5|1607.5|1610.5|1604.5|48
1589771100000|2020-05-18 03:05:00|1612.9|1606.9|1613.9|1607.9|1614.1|1608.1|1612.9|1606.9|24
1589771400000|2020-05-18 03:10:00|1613.5|1607.5|1614.4|1608.4|1614.4|1608.4|1613.5|1607.5|3
1589771700000|2020-05-18 03:15:00|1613.9|1607.9|1615.4|1609.4|1615.9|1609.9|1613.9|1607.9|14
1589772000000|2020-05-18 03:20:00|1615|1609|1616.8|1610.8|1618|1612|1615|1609|17
1589772300000|2020-05-18 03:25:00|1616.6|1610.6|1616|1610|1616.6|1610.6|1615.9|1609.9|9
1589772600000|2020-05-18 03:30:00|1615.8|1609.8|1614.8|1608.8|1615.8|1609.8|1614.8|1608.8|8
1589772900000|2020-05-18 03:35:00|1615|1609|1614.8|1608.8|1615|1609|1614.8|1608.8|2
1589773200000|2020-05-18 03:40:00|1615|1609|1614.1|1608.1|1615|1609|1614.1|1608.1|8
1589773500000|2020-05-18 03:45:00|1614.3|1608.3|1614.1|1608.1|1614.3|1608.3|1614|1608|5
1589774700000|2020-05-18 04:05:00|1614.4|1608.4|1614.3|1608.3|1614.4|1608.4|1614.3|1608.3|2
1589775000000|2020-05-18 04:10:00|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1
1589776800000|2020-05-18 04:40:00|1614|1608|1614.1|1608.1|1614.1|1608.1|1614|1608|2
1589777700000|2020-05-18 04:55:00|1614|1608|1613.4|1607.4|1614|1608|1613.1|1607.1|4
1589778600000|2020-05-18 05:10:00|1613.6|1607.6|1613|1607|1613.6|1607.6|1612.6|1606.6|8
1589778900000|2020-05-18 05:15:00|1612.9|1606.9|1611.9|1605.9|1613.3|1607.3|1611.8|1605.8|8
1589779200000|2020-05-18 05:20:00|1612|1606|1612.1|1606.1|1612.1|1606.1|1612|1606|2
1589779500000|2020-05-18 05:25:00|1612.4|1606.4|1613.1|1607.1|1613.5|1607.5|1612.4|1606.4|5
1589779800000|2020-05-18 05:30:00|1613.6|1607.6|1617.8|1611.8|1618.3|1612.3|1613.6|1607.6|57
1589780100000|2020-05-18 05:35:00|1618.1|1612.1|1619|1613|1619.1|1613.1|1617.6|1611.6|13
1589780400000|2020-05-18 05:40:00|1619.4|1613.4|1621.4|1615.4|1622.1|1616.1|1619.4|1613.4|22
1589780700000|2020-05-18 05:45:00|1621.6|1615.6|1620.1|1614.1|1621.6|1615.6|1619.1|1613.1|29
1589781000000|2020-05-18 05:50:00|1620.4|1614.4|1622.4|1616.4|1622.4|1616.4|1619.9|1613.9|18
1589781300000|2020-05-18 05:55:00|1622.6|1616.6|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|75
1589781600000|2020-05-18 06:00:00|1621.4|1615.4|1621.1|1615.1|1622.4|1616.4|1620.6|1614.6|24
1589781900000|2020-05-18 06:05:00|1621.3|1615.3|1620.1|1614.1|1621.3|1615.3|1619.1|1613.1|27
1589782200000|2020-05-18 06:10:00|1620|1614|1620.5|1614.5|1620.5|1614.5|1618.6|1612.6|16
1589782500000|2020-05-18 06:15:00|1620.8|1614.8|1623.9|1617.9|1624.1|1618.1|1620.8|1614.8|16
1589782800000|2020-05-18 06:20:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1622.6|1616.6|6
1589783100000|2020-05-18 06:25:00|1623|1617|1622|1616|1623.6|1617.6|1621.5|1615.5|16
1589783400000|2020-05-18 06:30:00|1622.4|1616.4|1621.6|1615.6|1623.4|1617.4|1621.1|1615.1|21
1589783700000|2020-05-18 06:35:00|1621.9|1615.9|1621.6|1615.6|1621.9|1615.9|1621.6|1615.6|2
1589784000000|2020-05-18 06:40:00|1621.9|1615.9|1623.4|1617.4|1623.9|1617.9|1621.9|1615.9|30
1589784300000|2020-05-18 06:45:00|1623.1|1617.1|1622.4|1616.4|1623.1|1617.1|1622.4|1616.4|6
1589784600000|2020-05-18 06:50:00|1622.1|1616.1|1621.8|1615.8|1622.1|1616.1|1621.4|1615.4|6
1589784900000|2020-05-18 06:55:00|1621.4|1615.4|1616.5|1610.5|1621.5|1615.5|1616.3|1610.3|54
1589785200000|2020-05-18 07:00:00|1616.8|1610.8|1623.8|1617.8|1623.8|1617.8|1616.8|1610.8|47
1589785500000|2020-05-18 07:05:00|1624|1618|1623.8|1617.8|1626.5|1620.5|1623.8|1617.8|38
1589785800000|2020-05-18 07:10:00|1624.3|1618.3|1624.5|1618.5|1625.6|1619.6|1623.8|1617.8|23
1589786100000|2020-05-18 07:15:00|1624.6|1618.6|1623|1617|1626.3|1620.3|1622.9|1616.9|19
1589786400000|2020-05-18 07:20:00|1623.1|1617.1|1622.8|1616.8|1624.3|1618.3|1622.8|1616.8|10
1589786700000|2020-05-18 07:25:00|1623|1617|1619.4|1613.4|1623.3|1617.3|1619.1|1613.1|15
1589787000000|2020-05-18 07:30:00|1619.6|1613.6|1620.4|1614.4|1620.5|1614.5|1619.6|1613.6|11
1589787300000|2020-05-18 07:35:00|1620.6|1614.6|1622.3|1616.3|1623|1617|1620.5|1614.5|26
1589787600000|2020-05-18 07:40:00|1622.5|1616.5|1624.8|1618.8|1624.8|1618.8|1622.4|1616.4|31
1589787900000|2020-05-18 07:45:00|1624.6|1618.6|1623.4|1617.4|1625|1619|1623|1617|17
1589788200000|2020-05-18 07:50:00|1623.6|1617.6|1625|1619|1625|1619|1623.6|1617.6|16
1589788500000|2020-05-18 07:55:00|1625.3|1619.3|1625.3|1619.3|1626.1|1620.1|1624.3|1618.3|28
1589788800000|2020-05-18 08:00:00|1624.9|1618.9|1624.1|1618.1|1626.4|1620.4|1623.8|1617.8|28
1589789100000|2020-05-18 08:05:00|1624.3|1618.3|1621.9|1615.9|1624.4|1618.4|1621.8|1615.8|26
1589789400000|2020-05-18 08:10:00|1622.1|1616.1|1621.8|1615.8|1623.4|1617.4|1621.6|1615.6|18
1589789700000|2020-05-18 08:15:00|1621.9|1615.9|1621.8|1615.8|1623.3|1617.3|1621.4|1615.4|20
1589790000000|2020-05-18 08:20:00|1621.9|1615.9|1620.5|1614.5|1622.1|1616.1|1618.9|1612.9|24
1589790300000|2020-05-18 08:25:00|1620.3|1614.3|1618.3|1612.3|1622|1616|1618.3|1612.3|25
1589790600000|2020-05-18 08:30:00|1618|1612|1619.8|1613.8|1620.5|1614.5|1617.8|1611.8|24
1589790900000|2020-05-18 08:35:00|1619.9|1613.9|1620.9|1614.9|1621.5|1615.5|1617.8|1611.8|43
1589791200000|2020-05-18 08:40:00|1621|1615|1620.4|1614.4|1621.3|1615.3|1619.3|1613.3|34
1589791500000|2020-05-18 08:45:00|1620|1614|1621.4|1615.4|1621.9|1615.9|1619.6|1613.6|30
1589791800000|2020-05-18 08:50:00|1621.6|1615.6|1621.5|1615.5|1622.9|1616.9|1620.8|1614.8|25
1589792100000|2020-05-18 08:55:00|1621.8|1615.8|1621.6|1615.6|1622|1616|1619.8|1613.8|30
1589792400000|2020-05-18 09:00:00|1621.5|1615.5|1620.3|1614.3|1621.8|1615.8|1619.3|1613.3|24
1589792700000|2020-05-18 09:05:00|1620.5|1614.5|1621.8|1615.8|1622|1616|1620.4|1614.4|19
1589793000000|2020-05-18 09:10:00|1622|1616|1622.5|1616.5|1623|1617|1622|1616|20
1589793300000|2020-05-18 09:15:00|1622.6|1616.6|1623|1617|1623|1617|1622.3|1616.3|17
1589793600000|2020-05-18 09:20:00|1623.4|1617.4|1621.5|1615.5|1626.4|1620.4|1621.3|1615.3|50
1589793900000|2020-05-18 09:25:00|1621.3|1615.3|1621|1615|1621.9|1615.9|1620.3|1614.3|24
1589794200000|2020-05-18 09:30:00|1621.3|1615.3|1621.3|1615.3|1621.8|1615.8|1620.3|1614.3|19
1589794500000|2020-05-18 09:35:00|1621.1|1615.1|1622.3|1616.3|1622.3|1616.3|1620.8|1614.8|18
1589794800000|2020-05-18 09:40:00|1622|1616|1621.5|1615.5|1622.3|1616.3|1621.5|1615.5|7
1589795100000|2020-05-18 09:45:00|1621.8|1615.8|1622.3|1616.3|1622.8|1616.8|1621.8|1615.8|9
1589795400000|2020-05-18 09:50:00|1622|1616|1621|1615|1622|1616|1620.3|1614.3|16
1589795700000|2020-05-18 09:55:00|1621.1|1615.1|1621.3|1615.3|1621.3|1615.3|1620|1614|15
1589796000000|2020-05-18 10:00:00|1621.4|1615.4|1621.3|1615.3|1621.4|1615.4|1620.4|1614.4|9
1589796300000|2020-05-18 10:05:00|1621.5|1615.5|1620.9|1614.9|1621.8|1615.8|1620.9|1614.9|5
1589796600000|2020-05-18 10:10:00|1621.1|1615.1|1621.3|1615.3|1621.5|1615.5|1620.8|1614.8|10
1589796900000|2020-05-18 10:15:00|1621.4|1615.4|1621.8|1615.8|1621.9|1615.9|1620.8|1614.8|10
1589797200000|2020-05-18 10:20:00|1621.9|1615.9|1621.8|1615.8|1622|1616|1621.8|1615.8|5
1589797500000|2020-05-18 10:25:00|1621.9|1615.9|1624.8|1618.8|1624.9|1618.9|1621.9|1615.9|13
1589797800000|2020-05-18 10:30:00|1624.6|1618.6|1623.6|1617.6|1624.6|1618.6|1623.6|1617.6|7
1589798100000|2020-05-18 10:35:00|1623.5|1617.5|1624.3|1618.3|1625|1619|1623.5|1617.5|15
1589798400000|2020-05-18 10:40:00|1624.1|1618.1|1623.3|1617.3|1624.4|1618.4|1622.6|1616.6|12
1589798700000|2020-05-18 10:45:00|1623|1617|1624.9|1618.9|1624.9|1618.9|1622.8|1616.8|12
1589799000000|2020-05-18 10:50:00|1625|1619|1626|1620|1626.8|1620.8|1624.8|1618.8|18
1589799300000|2020-05-18 10:55:00|1625.9|1619.9|1624.9|1618.9|1626.3|1620.3|1624.9|1618.9|15
1589799600000|2020-05-18 11:00:00|1624.6|1618.6|1624.4|1618.4|1624.6|1618.6|1623.3|1617.3|9
1589799900000|2020-05-18 11:05:00|1624.5|1618.5|1624.3|1618.3|1624.6|1618.6|1624.3|1618.3|4
1589800200000|2020-05-18 11:10:00|1624.5|1618.5|1624.5|1618.5|1626.3|1620.3|1624.3|1618.3|16
1589800500000|2020-05-18 11:15:00|1624.3|1618.3|1624.3|1618.3|1626|1620|1624.3|1618.3|17
1589800800000|2020-05-18 11:20:00|1623.8|1617.8|1623.1|1617.1|1625|1619|1623|1617|14
1589801100000|2020-05-18 11:25:00|1623|1617|1623.3|1617.3|1623.3|1617.3|1623|1617|2
1589801400000|2020-05-18 11:30:00|1623.5|1617.5|1623.4|1617.4|1624.5|1618.5|1623.3|1617.3|17
1589801700000|2020-05-18 11:35:00|1623.6|1617.6|1624.3|1618.3|1624.5|1618.5|1623.3|1617.3|13
1589802000000|2020-05-18 11:40:00|1624.5|1618.5|1625.8|1619.8|1627|1621|1624.5|1618.5|17
1589802300000|2020-05-18 11:45:00|1625.9|1619.9|1633|1627|1633|1627|1624.9|1618.9|73
1589802600000|2020-05-18 11:50:00|1633.1|1627.1|1633.8|1627.8|1635.9|1629.9|1630.3|1624.3|49
1589802900000|2020-05-18 11:55:00|1633.9|1627.9|1636.8|1630.8|1636.8|1630.8|1633.4|1627.4|48
1589803200000|2020-05-18 12:00:00|1637|1631|1639.4|1633.4|1640.8|1634.8|1637|1631|35
1589803500000|2020-05-18 12:05:00|1639.3|1633.3|1640.5|1634.5|1640.9|1634.9|1639.3|1633.3|20
1589803800000|2020-05-18 12:10:00|1640.8|1634.8|1638.5|1632.5|1640.9|1634.9|1637.3|1631.3|28
1589804100000|2020-05-18 12:15:00|1638|1632|1641|1635|1641|1635|1638|1632|29
1589804400000|2020-05-18 12:20:00|1641.3|1635.3|1642.3|1636.3|1642.4|1636.4|1641|1635|28
1589804700000|2020-05-18 12:25:00|1642.5|1636.5|1642.9|1636.9|1644.9|1638.9|1642.3|1636.3|36
1589805000000|2020-05-18 12:30:00|1643|1637|1643|1637|1643.8|1637.8|1643|1637|5
1589805300000|2020-05-18 12:35:00|1642.8|1636.8|1646|1640|1646.1|1640.1|1642|1636|39
1589805600000|2020-05-18 12:40:00|1645.9|1639.9|1647.3|1641.3|1647.3|1641.3|1645.8|1639.8|22
1589805900000|2020-05-18 12:45:00|1647|1641|1647|1641|1647|1641|1646.5|1640.5|9
1589806200000|2020-05-18 12:50:00|1646.8|1640.8|1647.1|1641.1|1647.9|1641.9|1646.3|1640.3|17
1589806500000|2020-05-18 12:55:00|1646.8|1640.8|1647.4|1641.4|1647.6|1641.6|1646.8|1640.8|17
1589806800000|2020-05-18 13:00:00|1647.6|1641.6|1652|1646|1652.5|1646.5|1646|1640|83
1589807100000|2020-05-18 13:05:00|1651.8|1645.8|1660.3|1654.3|1660.9|1654.9|1651.8|1645.8|65
1589807400000|2020-05-18 13:10:00|1659.8|1653.8|1656.6|1650.6|1659.8|1653.8|1656.6|1650.6|26
1589807700000|2020-05-18 13:15:00|1656.8|1650.8|1657|1651|1657.9|1651.9|1656.3|1650.3|30
1589808000000|2020-05-18 13:20:00|1657.3|1651.3|1659.5|1653.5|1659.5|1653.5|1656.6|1650.6|58
1589808300000|2020-05-18 13:25:00|1659.8|1653.8|1657.6|1651.6|1661|1655|1657.4|1651.4|35
1589808600000|2020-05-18 13:30:00|1657.8|1651.8|1660.5|1654.5|1660.5|1654.5|1657.8|1651.8|25
1589808900000|2020-05-18 13:35:00|1660.6|1654.6|1660.3|1654.3|1662|1656|1660|1654|23
1589809200000|2020-05-18 13:40:00|1660.5|1654.5|1666.8|1660.8|1667.3|1661.3|1660.5|1654.5|50
1589809500000|2020-05-18 13:45:00|1666.9|1660.9|1666.3|1660.3|1667.3|1661.3|1666.1|1660.1|15
1589809800000|2020-05-18 13:50:00|1666.5|1660.5|1663.8|1657.8|1668.5|1662.5|1663.8|1657.8|34
1589810100000|2020-05-18 13:55:00|1664.3|1658.3|1659|1653|1664.9|1658.9|1658.8|1652.8|37
1589810400000|2020-05-18 14:00:00|1659.3|1653.3|1660.5|1654.5|1661.5|1655.5|1659.1|1653.1|25
1589810700000|2020-05-18 14:05:00|1660.6|1654.6|1661.5|1655.5|1661.5|1655.5|1660|1654|17
1589811000000|2020-05-18 14:10:00|1661.3|1655.3|1660.5|1654.5|1661.5|1655.5|1660.3|1654.3|18
1589811300000|2020-05-18 14:15:00|1660.3|1654.3|1660.4|1654.4|1661.1|1655.1|1660.3|1654.3|15
1589811600000|2020-05-18 14:20:00|1660.6|1654.6|1662.8|1656.8|1662.8|1656.8|1660|1654|14
1589811900000|2020-05-18 14:25:00|1663.5|1657.5|1666|1660|1666.3|1660.3|1663.4|1657.4|24
1589812200000|2020-05-18 14:30:00|1666.3|1660.3|1666.8|1660.8|1667.5|1661.5|1665.9|1659.9|22
1589812500000|2020-05-18 14:35:00|1666.9|1660.9|1668.3|1662.3|1669.4|1663.4|1666.8|1660.8|25
1589812800000|2020-05-18 14:40:00|1668|1662|1667.5|1661.5|1668.8|1662.8|1666|1660|21
1589813100000|2020-05-18 14:45:00|1667.8|1661.8|1666.8|1660.8|1668.5|1662.5|1666.8|1660.8|19
1589813400000|2020-05-18 14:50:00|1667.1|1661.1|1667.1|1661.1|1668|1662|1664.5|1658.5|38
1589813700000|2020-05-18 14:55:00|1667|1661|1663.6|1657.6|1668.8|1662.8|1663.6|1657.6|52
1589814000000|2020-05-18 15:00:00|1664|1658|1662.3|1656.3|1665|1659|1660.8|1654.8|56
1589814300000|2020-05-18 15:05:00|1662|1656|1666.9|1660.9|1667.3|1661.3|1661.5|1655.5|70
1589814600000|2020-05-18 15:10:00|1667|1661|1667.6|1661.6|1668.3|1662.3|1665.9|1659.9|83
1589814900000|2020-05-18 15:15:00|1667.8|1661.8|1669.5|1663.5|1669.5|1663.5|1665|1659|71
1589815200000|2020-05-18 15:20:00|1669.9|1663.9|1670.4|1664.4|1670.6|1664.6|1668.6|1662.6|31
1589815500000|2020-05-18 15:25:00|1670.3|1664.3|1674|1668|1674|1668|1668.9|1662.9|23
1589815800000|2020-05-18 15:30:00|1673.8|1667.8|1674.3|1668.3|1675.5|1669.5|1672.5|1666.5|26
1589816100000|2020-05-18 15:35:00|1674|1668|1672.5|1666.5|1675|1669|1672.5|1666.5|30
1589816400000|2020-05-18 15:40:00|1672.8|1666.8|1672.5|1666.5|1673.6|1667.6|1672.1|1666.1|34
1589816700000|2020-05-18 15:45:00|1672.8|1666.8|1672.5|1666.5|1672.8|1666.8|1672.3|1666.3|6
1589817000000|2020-05-18 15:50:00|1672.3|1666.3|1672.5|1666.5|1673|1667|1672.3|1666.3|10
1589817300000|2020-05-18 15:55:00|1672.8|1666.8|1670.5|1664.5|1673.8|1667.8|1670.5|1664.5|11
1589817600000|2020-05-18 16:00:00|1670.6|1664.6|1667.8|1661.8|1671.6|1665.6|1667.8|1661.8|23
1589817900000|2020-05-18 16:05:00|1667.5|1661.5|1667.6|1661.6|1667.9|1661.9|1667.5|1661.5|5
1589818200000|2020-05-18 16:10:00|1667.4|1661.4|1665.5|1659.5|1667.4|1661.4|1665.5|1659.5|8
1589818500000|2020-05-18 16:15:00|1665.6|1659.6|1664.9|1658.9|1666|1660|1664.8|1658.8|10
1589818800000|2020-05-18 16:20:00|1664.8|1658.8|1664.9|1658.9|1664.9|1658.9|1664.4|1658.4|9
1589819100000|2020-05-18 16:25:00|1664|1658|1662.9|1656.9|1664|1658|1661.4|1655.4|17
1589819400000|2020-05-18 16:30:00|1662.8|1656.8|1662.8|1656.8|1663|1657|1662.5|1656.5|8
1589819700000|2020-05-18 16:35:00|1662.5|1656.5|1662.5|1656.5|1663.4|1657.4|1662.5|1656.5|6
1589820000000|2020-05-18 16:40:00|1662.3|1656.3|1661.3|1655.3|1662.3|1656.3|1660.9|1654.9|14
1589820300000|2020-05-18 16:45:00|1661|1655|1661.3|1655.3|1661.4|1655.4|1658.8|1652.8|13
1589820600000|2020-05-18 16:50:00|1661.5|1655.5|1661.3|1655.3|1661.5|1655.5|1661.3|1655.3|2
1589820900000|2020-05-18 16:55:00|1661.5|1655.5|1661.4|1655.4|1664.1|1658.1|1661.4|1655.4|25
1589846400000|2020-05-19 00:00:00|1666.6|1660.6|1665.6|1659.6|1666.6|1660.6|1664|1658|12
1589846700000|2020-05-19 00:05:00|1664.9|1658.9|1667.9|1661.9|1667.9|1661.9|1664.9|1658.9|8
1589847000000|2020-05-19 00:10:00|1668.1|1662.1|1669.9|1663.9|1669.9|1663.9|1668.1|1662.1|3
1589847300000|2020-05-19 00:15:00|1669.3|1663.3|1669.1|1663.1|1669.3|1663.3|1669.1|1663.1|2
1589847900000|2020-05-19 00:25:00|1669.8|1663.8|1671.9|1665.9|1671.9|1665.9|1669.8|1663.8|8
1589848200000|2020-05-19 00:30:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1589848500000|2020-05-19 00:35:00|1671.1|1665.1|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|6
1589849100000|2020-05-19 00:45:00|1669.6|1663.6|1672.1|1666.1|1672.1|1666.1|1669.6|1663.6|2
1589849400000|2020-05-19 00:50:00|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1
1589849700000|2020-05-19 00:55:00|1671.6|1665.6|1672|1666|1672|1666|1671.3|1665.3|4
1589850000000|2020-05-19 01:00:00|1672.1|1666.1|1669.6|1663.6|1672.3|1666.3|1669.5|1663.5|17
1589850300000|2020-05-19 01:05:00|1669.5|1663.5|1669.4|1663.4|1671.1|1665.1|1668.6|1662.6|19
1589850600000|2020-05-19 01:10:00|1669.1|1663.1|1665.4|1659.4|1669.1|1663.1|1665.1|1659.1|28
1589850900000|2020-05-19 01:15:00|1665.1|1659.1|1669.3|1663.3|1669.3|1663.3|1665|1659|20
1589851200000|2020-05-19 01:20:00|1668.9|1662.9|1668.6|1662.6|1669.1|1663.1|1668.3|1662.3|14
1589851500000|2020-05-19 01:25:00|1668.5|1662.5|1668.6|1662.6|1669|1663|1668.5|1662.5|6
1589851800000|2020-05-19 01:30:00|1668.5|1662.5|1668.1|1662.1|1668.5|1662.5|1667.9|1661.9|4
1589852100000|2020-05-19 01:35:00|1667.8|1661.8|1669.1|1663.1|1669.6|1663.6|1667.4|1661.4|25
1589852400000|2020-05-19 01:40:00|1669.3|1663.3|1671.6|1665.6|1672.1|1666.1|1669.3|1663.3|19
1589852700000|2020-05-19 01:45:00|1671.9|1665.9|1671.9|1665.9|1672.1|1666.1|1670|1664|20
1589853000000|2020-05-19 01:50:00|1671.6|1665.6|1670.1|1664.1|1671.6|1665.6|1670.1|1664.1|22
1589853300000|2020-05-19 01:55:00|1669.8|1663.8|1671.1|1665.1|1671.1|1665.1|1669.1|1663.1|51
1589853600000|2020-05-19 02:00:00|1671.3|1665.3|1671.9|1665.9|1671.9|1665.9|1671.1|1665.1|4
1589854200000|2020-05-19 02:10:00|1672|1666|1672|1666|1672|1666|1672|1666|1
1589854500000|2020-05-19 02:15:00|1672.6|1666.6|1673.6|1667.6|1673.6|1667.6|1672.6|1666.6|4
1589854800000|2020-05-19 02:20:00|1672.8|1666.8|1673.6|1667.6|1674|1668|1672.8|1666.8|3
1589855100000|2020-05-19 02:25:00|1673.9|1667.9|1674.1|1668.1|1674.6|1668.6|1673.9|1667.9|13
1589855400000|2020-05-19 02:30:00|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1
1589856000000|2020-05-19 02:40:00|1674.1|1668.1|1674.4|1668.4|1674.4|1668.4|1674.1|1668.1|2
1589856300000|2020-05-19 02:45:00|1674.3|1668.3|1668|1662|1674.4|1668.4|1667.4|1661.4|54
1589856600000|2020-05-19 02:50:00|1667.8|1661.8|1669.8|1663.8|1669.8|1663.8|1666.9|1660.9|48
1589856900000|2020-05-19 02:55:00|1669.6|1663.6|1669.6|1663.6|1669.6|1663.6|1669.5|1663.5|3
1589857200000|2020-05-19 03:00:00|1669.3|1663.3|1666.9|1660.9|1669.3|1663.3|1666.9|1660.9|9
1589857500000|2020-05-19 03:05:00|1666.6|1660.6|1666.1|1660.1|1668.6|1662.6|1665.8|1659.8|27
1589857800000|2020-05-19 03:10:00|1666.4|1660.4|1664.6|1658.6|1666.4|1660.4|1664.3|1658.3|25
1589858100000|2020-05-19 03:15:00|1664.5|1658.5|1663.6|1657.6|1664.9|1658.9|1662.9|1656.9|22
1589858400000|2020-05-19 03:20:00|1663.9|1657.9|1663.1|1657.1|1664.8|1658.8|1662.1|1656.1|56
1589858700000|2020-05-19 03:25:00|1662.9|1656.9|1662.9|1656.9|1663.1|1657.1|1661.3|1655.3|24
1589859000000|2020-05-19 03:30:00|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1
1589859300000|2020-05-19 03:35:00|1662.4|1656.4|1662.4|1656.4|1662.6|1656.6|1661.9|1655.9|9
1589859600000|2020-05-19 03:40:00|1662.1|1656.1|1662.4|1656.4|1662.4|1656.4|1662.1|1656.1|4
1589860500000|2020-05-19 03:55:00|1662|1656|1662.5|1656.5|1662.5|1656.5|1662|1656|3
1589861100000|2020-05-19 04:05:00|1662.9|1656.9|1666.3|1660.3|1666.5|1660.5|1662.9|1656.9|12
1589861400000|2020-05-19 04:10:00|1666|1660|1666.6|1660.6|1666.6|1660.6|1666|1660|4
1589861700000|2020-05-19 04:15:00|1666.4|1660.4|1666.1|1660.1|1666.4|1660.4|1666.1|1660.1|2
1589862000000|2020-05-19 04:20:00|1666.4|1660.4|1667.1|1661.1|1667.1|1661.1|1666.4|1660.4|4
1589862300000|2020-05-19 04:25:00|1667.3|1661.3|1667.3|1661.3|1667.3|1661.3|1667.3|1661.3|1
1589862600000|2020-05-19 04:30:00|1667.6|1661.6|1667.4|1661.4|1667.6|1661.6|1667.4|1661.4|2
1589863500000|2020-05-19 04:45:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1589863800000|2020-05-19 04:50:00|1667.9|1661.9|1668.1|1662.1|1668.4|1662.4|1667.9|1661.9|6
1589864100000|2020-05-19 04:55:00|1668.4|1662.4|1668.1|1662.1|1668.6|1662.6|1667.9|1661.9|6
1589864400000|2020-05-19 05:00:00|1667.9|1661.9|1667.8|1661.8|1667.9|1661.9|1667.6|1661.6|3
1589864700000|2020-05-19 05:05:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1589865000000|2020-05-19 05:10:00|1667.9|1661.9|1669.6|1663.6|1669.6|1663.6|1667.9|1661.9|6
1589865900000|2020-05-19 05:25:00|1670.1|1664.1|1670.9|1664.9|1670.9|1664.9|1670.1|1664.1|3
1589866200000|2020-05-19 05:30:00|1670.6|1664.6|1670|1664|1670.6|1664.6|1668.6|1662.6|11
1589866800000|2020-05-19 05:40:00|1670.4|1664.4|1671|1665|1671|1665|1670.4|1664.4|3
1589867100000|2020-05-19 05:45:00|1671.1|1665.1|1674.9|1668.9|1676|1670|1671.1|1665.1|51
1589867400000|2020-05-19 05:50:00|1675|1669|1677.4|1671.4|1677.6|1671.6|1674.9|1668.9|37
1589867700000|2020-05-19 05:55:00|1677.6|1671.6|1675.6|1669.6|1677.9|1671.9|1675|1669|33
1589868000000|2020-05-19 06:00:00|1675.9|1669.9|1677.3|1671.3|1677.3|1671.3|1675.4|1669.4|14
1589868300000|2020-05-19 06:05:00|1676.9|1670.9|1679.1|1673.1|1680.5|1674.5|1676.4|1670.4|55
1589868600000|2020-05-19 06:10:00|1679|1673|1678.3|1672.3|1680|1674|1678.1|1672.1|28
1589868900000|2020-05-19 06:15:00|1678.4|1672.4|1678.6|1672.6|1678.8|1672.8|1678.4|1672.4|9
1589869200000|2020-05-19 06:20:00|1678.9|1672.9|1675.3|1669.3|1679.3|1673.3|1675.3|1669.3|29
1589869500000|2020-05-19 06:25:00|1675|1669|1671.9|1665.9|1676|1670|1671.9|1665.9|37
1589869800000|2020-05-19 06:30:00|1671.6|1665.6|1674|1668|1674.1|1668.1|1670|1664|34
1589870100000|2020-05-19 06:35:00|1673.8|1667.8|1671.1|1665.1|1673.8|1667.8|1671.1|1665.1|10
1589870400000|2020-05-19 06:40:00|1671.3|1665.3|1672.5|1666.5|1672.5|1666.5|1670.3|1664.3|15
1589870700000|2020-05-19 06:45:00|1673.1|1667.1|1671.8|1665.8|1673.1|1667.1|1671.4|1665.4|10
1589871000000|2020-05-19 06:50:00|1671.6|1665.6|1669|1663|1671.6|1665.6|1669|1663|9
1589871300000|2020-05-19 06:55:00|1669.5|1663.5|1672.1|1666.1|1672.5|1666.5|1669.5|1663.5|17
1589871600000|2020-05-19 07:00:00|1671.8|1665.8|1668.4|1662.4|1671.8|1665.8|1667|1661|39
1589871900000|2020-05-19 07:05:00|1668.3|1662.3|1670.8|1664.8|1674|1668|1668.3|1662.3|44
1589872200000|2020-05-19 07:10:00|1670.6|1664.6|1670.4|1664.4|1673|1667|1670.4|1664.4|28
1589872500000|2020-05-19 07:15:00|1670.3|1664.3|1667|1661|1671.4|1665.4|1667|1661|29
1589872800000|2020-05-19 07:20:00|1666.8|1660.8|1669.3|1663.3|1670.4|1664.4|1666.8|1660.8|22
1589873100000|2020-05-19 07:25:00|1669|1663|1664.4|1658.4|1669|1663|1664.3|1658.3|34
1589873400000|2020-05-19 07:30:00|1664.5|1658.5|1661|1655|1665.4|1659.4|1658.8|1652.8|51
1589873700000|2020-05-19 07:35:00|1661.3|1655.3|1663.1|1657.1|1663.5|1657.5|1661.3|1655.3|8
1589874000000|2020-05-19 07:40:00|1663|1657|1663.5|1657.5|1663.5|1657.5|1662.5|1656.5|9
1589874300000|2020-05-19 07:45:00|1663.4|1657.4|1662|1656|1663.4|1657.4|1662|1656|7
1589874600000|2020-05-19 07:50:00|1661.8|1655.8|1658.8|1652.8|1662|1656|1658.8|1652.8|14
1589874900000|2020-05-19 07:55:00|1659|1653|1656.6|1650.6|1660|1654|1656.3|1650.3|30
1589875200000|2020-05-19 08:00:00|1656.9|1650.9|1654.5|1648.5|1657.8|1651.8|1654.3|1648.3|33
1589875500000|2020-05-19 08:05:00|1654.8|1648.8|1653|1647|1654.8|1648.8|1652|1646|29
1589875800000|2020-05-19 08:10:00|1652.8|1646.8|1654.3|1648.3|1654.3|1648.3|1652.5|1646.5|12
1589876100000|2020-05-19 08:15:00|1654|1648|1655.5|1649.5|1655.6|1649.6|1651.5|1645.5|30
1589876400000|2020-05-19 08:20:00|1655.3|1649.3|1653.3|1647.3|1655.8|1649.8|1653|1647|20
1589876700000|2020-05-19 08:25:00|1652.6|1646.6|1657.4|1651.4|1657.4|1651.4|1652.5|1646.5|19
1589877000000|2020-05-19 08:30:00|1657.8|1651.8|1657.6|1651.6|1658.1|1652.1|1655.6|1649.6|18
1589877300000|2020-05-19 08:35:00|1657.5|1651.5|1658.4|1652.4|1658.6|1652.6|1657.4|1651.4|13
1589877600000|2020-05-19 08:40:00|1658.5|1652.5|1661.5|1655.5|1661.5|1655.5|1658.5|1652.5|13
1589877900000|2020-05-19 08:45:00|1661.8|1655.8|1662.5|1656.5|1663|1657|1661.8|1655.8|8
1589878200000|2020-05-19 08:50:00|1662.8|1656.8|1662.8|1656.8|1663.1|1657.1|1662|1656|14
1589878500000|2020-05-19 08:55:00|1662.6|1656.6|1663.8|1657.8|1665.4|1659.4|1662|1656|16
1589878800000|2020-05-19 09:00:00|1663.6|1657.6|1665.8|1659.8|1665.8|1659.8|1663.6|1657.6|8
1589879100000|2020-05-19 09:05:00|1665.5|1659.5|1665.5|1659.5|1667|1661|1664.3|1658.3|14
1589879400000|2020-05-19 09:10:00|1665.8|1659.8|1663|1657|1665.8|1659.8|1662.8|1656.8|29
1589879700000|2020-05-19 09:15:00|1663.5|1657.5|1661.9|1655.9|1663.9|1657.9|1661|1655|23
1589880000000|2020-05-19 09:20:00|1661.8|1655.8|1661.6|1655.6|1661.8|1655.8|1661.5|1655.5|6
1589880300000|2020-05-19 09:25:00|1661.8|1655.8|1665.8|1659.8|1665.8|1659.8|1661.8|1655.8|14
1589880600000|2020-05-19 09:30:00|1665.9|1659.9|1665|1659|1666.8|1660.8|1665|1659|11
1589880900000|2020-05-19 09:35:00|1665.3|1659.3|1665.9|1659.9|1665.9|1659.9|1665.3|1659.3|7
1589881200000|2020-05-19 09:40:00|1666.1|1660.1|1666.3|1660.3|1666.3|1660.3|1666.1|1660.1|2
1589881500000|2020-05-19 09:45:00|1666|1660|1665|1659|1666|1660|1664.8|1658.8|4
1589881800000|2020-05-19 09:50:00|1664.5|1658.5|1664.5|1658.5|1664.5|1658.5|1664.5|1658.5|1
1589882100000|2020-05-19 09:55:00|1664.8|1658.8|1666.3|1660.3|1666.3|1660.3|1664.8|1658.8|9
1589882400000|2020-05-19 10:00:00|1666|1660|1665.8|1659.8|1666|1660|1665.8|1659.8|2
1589882700000|2020-05-19 10:05:00|1666|1660|1666|1660|1666.8|1660.8|1665.8|1659.8|9
1589883000000|2020-05-19 10:10:00|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1
1589883300000|2020-05-19 10:15:00|1666.4|1660.4|1667.6|1661.6|1667.6|1661.6|1666.4|1660.4|4
1589883600000|2020-05-19 10:20:00|1667.4|1661.4|1667.1|1661.1|1667.4|1661.4|1666.8|1660.8|4
1589883900000|2020-05-19 10:25:00|1667.3|1661.3|1666.9|1660.9|1667.3|1661.3|1666.9|1660.9|6
1589884200000|2020-05-19 10:30:00|1666.6|1660.6|1667.6|1661.6|1667.6|1661.6|1666.6|1660.6|5
1589884500000|2020-05-19 10:35:00|1667.9|1661.9|1666|1660|1668|1662|1665.6|1659.6|12
1589885100000|2020-05-19 10:45:00|1666.3|1660.3|1664.5|1658.5|1666.5|1660.5|1664.5|1658.5|7
1589885400000|2020-05-19 10:50:00|1664.4|1658.4|1666.3|1660.3|1667|1661|1664.4|1658.4|17
1589885700000|2020-05-19 10:55:00|1665.8|1659.8|1667|1661|1667|1661|1665.8|1659.8|3
1589886000000|2020-05-19 11:00:00|1667.5|1661.5|1669.9|1663.9|1670.3|1664.3|1667.5|1661.5|19
1589886300000|2020-05-19 11:05:00|1669.8|1663.8|1670|1664|1670.1|1664.1|1669.8|1663.8|7
1589886600000|2020-05-19 11:10:00|1670.3|1664.3|1671.8|1665.8|1673.5|1667.5|1670.3|1664.3|16
1589886900000|2020-05-19 11:15:00|1671.3|1665.3|1668.8|1662.8|1671.3|1665.3|1668.6|1662.6|21
1589887200000|2020-05-19 11:20:00|1668.5|1662.5|1669|1663|1669.1|1663.1|1668.5|1662.5|8
1589887800000|2020-05-19 11:30:00|1668.9|1662.9|1666.1|1660.1|1668.9|1662.9|1666.1|1660.1|19
1589888100000|2020-05-19 11:35:00|1666|1660|1665.3|1659.3|1666.5|1660.5|1663.4|1657.4|28
1589888400000|2020-05-19 11:40:00|1665.1|1659.1|1661.5|1655.5|1665.1|1659.1|1658|1652|52
1589888700000|2020-05-19 11:45:00|1661.8|1655.8|1659.5|1653.5|1661.8|1655.8|1657.9|1651.9|65
1589889000000|2020-05-19 11:50:00|1659.6|1653.6|1659.1|1653.1|1660|1654|1658.5|1652.5|20
1589889300000|2020-05-19 11:55:00|1659.4|1653.4|1657.9|1651.9|1659.4|1653.4|1657.8|1651.8|16
1589889600000|2020-05-19 12:00:00|1658|1652|1661.4|1655.4|1661.8|1655.8|1658|1652|30
1589889900000|2020-05-19 12:05:00|1661.6|1655.6|1661.5|1655.5|1661.6|1655.6|1660.4|1654.4|14
1589890200000|2020-05-19 12:10:00|1661.3|1655.3|1660.5|1654.5|1661.5|1655.5|1660.3|1654.3|9
1589890500000|2020-05-19 12:15:00|1660.6|1654.6|1661|1655|1661.3|1655.3|1660.5|1654.5|10
1589890800000|2020-05-19 12:20:00|1661.3|1655.3|1660.4|1654.4|1662.4|1656.4|1660.1|1654.1|22
1589891100000|2020-05-19 12:25:00|1660.5|1654.5|1660.4|1654.4|1661.1|1655.1|1660.3|1654.3|7
1589891400000|2020-05-19 12:30:00|1660.5|1654.5|1662|1656|1662|1656|1660.5|1654.5|11
1589891700000|2020-05-19 12:35:00|1661.9|1655.9|1660.9|1654.9|1662.5|1656.5|1660|1654|10
1589892000000|2020-05-19 12:40:00|1661.3|1655.3|1661.8|1655.8|1662.3|1656.3|1661|1655|9
1589892300000|2020-05-19 12:45:00|1661.5|1655.5|1661.5|1655.5|1663.8|1657.8|1661|1655|16
1589892600000|2020-05-19 12:50:00|1661.8|1655.8|1661.1|1655.1|1662.9|1656.9|1661.1|1655.1|22
1589892900000|2020-05-19 12:55:00|1662.5|1656.5|1663.3|1657.3|1663.8|1657.8|1662.5|1656.5|10
1589893200000|2020-05-19 13:00:00|1663|1657|1664.8|1658.8|1665.9|1659.9|1662.5|1656.5|147
1589893500000|2020-05-19 13:05:00|1665.3|1659.3|1669.8|1663.8|1670.3|1664.3|1664.8|1658.8|58
1589893800000|2020-05-19 13:10:00|1670|1664|1669.9|1663.9|1671.5|1665.5|1667.8|1661.8|75
1589894100000|2020-05-19 13:15:00|1670|1664|1672.3|1666.3|1672.8|1666.8|1669.8|1663.8|47
1589894400000|2020-05-19 13:20:00|1672.5|1666.5|1670.3|1664.3|1672.5|1666.5|1670.3|1664.3|27
1589894700000|2020-05-19 13:25:00|1670.8|1664.8|1669.8|1663.8|1670.8|1664.8|1668.3|1662.3|32
1589895000000|2020-05-19 13:30:00|1668.8|1662.8|1666|1660|1668.8|1662.8|1666|1660|39
1589895300000|2020-05-19 13:35:00|1665.8|1659.8|1664.9|1658.9|1666.5|1660.5|1664|1658|64
1589895600000|2020-05-19 13:40:00|1664.8|1658.8|1664.5|1658.5|1665.5|1659.5|1663.8|1657.8|47
1589895900000|2020-05-19 13:45:00|1664.3|1658.3|1664|1658|1664.3|1658.3|1661.8|1655.8|34
1589896200000|2020-05-19 13:50:00|1664.5|1658.5|1669.5|1663.5|1670.5|1664.5|1664.5|1658.5|40
1589896500000|2020-05-19 13:55:00|1669.9|1663.9|1671.5|1665.5|1671.5|1665.5|1669.9|1663.9|4
1589896800000|2020-05-19 14:00:00|1671.6|1665.6|1670.1|1664.1|1672.6|1666.6|1670|1664|29
1589897100000|2020-05-19 14:05:00|1670.3|1664.3|1672.1|1666.1|1673.5|1667.5|1670.3|1664.3|31
1589897400000|2020-05-19 14:10:00|1671.5|1665.5|1671.5|1665.5|1672.5|1666.5|1670|1664|36
1589897700000|2020-05-19 14:15:00|1671.3|1665.3|1664.6|1658.6|1671.3|1665.3|1663.8|1657.8|33
1589898000000|2020-05-19 14:20:00|1664.5|1658.5|1667.5|1661.5|1667.5|1661.5|1663.5|1657.5|38
1589898300000|2020-05-19 14:25:00|1667|1661|1669.1|1663.1|1669.1|1663.1|1667|1661|11
1589898600000|2020-05-19 14:30:00|1669.3|1663.3|1670.8|1664.8|1670.9|1664.9|1668.9|1662.9|21
1589898900000|2020-05-19 14:35:00|1670.5|1664.5|1671.5|1665.5|1671.9|1665.9|1669.8|1663.8|25
1589899200000|2020-05-19 14:40:00|1671.8|1665.8|1676.3|1670.3|1677|1671|1671.8|1665.8|44
1589899500000|2020-05-19 14:45:00|1675.9|1669.9|1680.8|1674.8|1681.9|1675.9|1675.6|1669.6|82
1589899800000|2020-05-19 14:50:00|1681|1675|1681.9|1675.9|1681.9|1675.9|1680|1674|35
1589900100000|2020-05-19 14:55:00|1682.3|1676.3|1682.5|1676.5|1682.5|1676.5|1681.1|1675.1|28
1589900400000|2020-05-19 15:00:00|1682.6|1676.6|1680.1|1674.1|1683|1677|1680.1|1674.1|26
1589900700000|2020-05-19 15:05:00|1680|1674|1677.5|1671.5|1680.8|1674.8|1675.9|1669.9|30
1589901000000|2020-05-19 15:10:00|1677.8|1671.8|1677.9|1671.9|1678|1672|1675.9|1669.9|24
1589901300000|2020-05-19 15:15:00|1678.1|1672.1|1687.1|1681.1|1688.6|1682.6|1678.1|1672.1|149
1589901600000|2020-05-19 15:20:00|1687|1681|1685.8|1679.8|1687.8|1681.8|1684.5|1678.5|35
1589901900000|2020-05-19 15:25:00|1685.9|1679.9|1686.6|1680.6|1686.9|1680.9|1685.8|1679.8|28
1589902200000|2020-05-19 15:30:00|1686.5|1680.5|1685.6|1679.6|1687|1681|1685.4|1679.4|17
1589902500000|2020-05-19 15:35:00|1685.9|1679.9|1686.8|1680.8|1689.6|1683.6|1685.5|1679.5|40
1589902800000|2020-05-19 15:40:00|1686.5|1680.5|1686.8|1680.8|1687.4|1681.4|1685.4|1679.4|22
1589903100000|2020-05-19 15:45:00|1686.5|1680.5|1685.8|1679.8|1686.5|1680.5|1685.8|1679.8|2
1589903400000|2020-05-19 15:50:00|1685.9|1679.9|1682.5|1676.5|1685.9|1679.9|1681.5|1675.5|22
1589903700000|2020-05-19 15:55:00|1682.3|1676.3|1682.5|1676.5|1685.8|1679.8|1682.3|1676.3|23
1589904000000|2020-05-19 16:00:00|1682.8|1676.8|1682.5|1676.5|1683|1677|1682.5|1676.5|4
1589904300000|2020-05-19 16:05:00|1682.4|1676.4|1682.5|1676.5|1682.5|1676.5|1682.4|1676.4|2
1589904900000|2020-05-19 16:15:00|1682.8|1676.8|1682.5|1676.5|1682.8|1676.8|1682.5|1676.5|2
1589905500000|2020-05-19 16:25:00|1682.8|1676.8|1682.5|1676.5|1682.8|1676.8|1682.5|1676.5|2
1589905800000|2020-05-19 16:30:00|1682.8|1676.8|1683.3|1677.3|1683.4|1677.4|1682.8|1676.8|4
1589907000000|2020-05-19 16:50:00|1683|1677|1683.8|1677.8|1683.8|1677.8|1682.8|1676.8|6
1589907300000|2020-05-19 16:55:00|1683.6|1677.6|1684.9|1678.9|1684.9|1678.9|1683.6|1677.6|4
1589932800000|2020-05-20 00:00:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|5
1589933100000|2020-05-20 00:05:00|1680.5|1674.5|1680.3|1674.3|1680.5|1674.5|1680.3|1674.3|2
1589933700000|2020-05-20 00:15:00|1680.4|1674.4|1680|1674|1680.4|1674.4|1679.9|1673.9|4
1589934000000|2020-05-20 00:20:00|1680.4|1674.4|1680.6|1674.6|1680.6|1674.6|1680.1|1674.1|4
1589934600000|2020-05-20 00:30:00|1679.4|1673.4|1680|1674|1680.3|1674.3|1679.4|1673.4|6
1589935500000|2020-05-20 00:45:00|1679.9|1673.9|1680|1674|1680|1674|1679.9|1673.9|2
1589935800000|2020-05-20 00:50:00|1679.5|1673.5|1679.5|1673.5|1679.5|1673.5|1679.5|1673.5|1
1589936100000|2020-05-20 00:55:00|1679.4|1673.4|1677.6|1671.6|1679.4|1673.4|1677.6|1671.6|5
1589936400000|2020-05-20 01:00:00|1677.9|1671.9|1674.4|1668.4|1678.1|1672.1|1674.3|1668.3|13
1589936700000|2020-05-20 01:05:00|1674.6|1668.6|1677.8|1671.8|1678.3|1672.3|1674.6|1668.6|17
1589937000000|2020-05-20 01:10:00|1677.9|1671.9|1679.8|1673.8|1679.9|1673.9|1677.6|1671.6|14
1589937300000|2020-05-20 01:15:00|1679.9|1673.9|1680.3|1674.3|1681|1675|1678.4|1672.4|21
1589937600000|2020-05-20 01:20:00|1680.1|1674.1|1681.1|1675.1|1681.9|1675.9|1679.4|1673.4|15
1589937900000|2020-05-20 01:25:00|1680.9|1674.9|1680.4|1674.4|1680.9|1674.9|1680.4|1674.4|4
1589938200000|2020-05-20 01:30:00|1680.6|1674.6|1678.3|1672.3|1680.6|1674.6|1678.3|1672.3|5
1589938500000|2020-05-20 01:35:00|1678.5|1672.5|1679.5|1673.5|1679.6|1673.6|1678.5|1672.5|9
1589938800000|2020-05-20 01:40:00|1679.8|1673.8|1680.8|1674.8|1681.1|1675.1|1679.8|1673.8|7
1589939100000|2020-05-20 01:45:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1
1589939400000|2020-05-20 01:50:00|1681|1675|1681|1675|1681.1|1675.1|1681|1675|3
1589940000000|2020-05-20 02:00:00|1680.1|1674.1|1679.6|1673.6|1680.1|1674.1|1679.6|1673.6|3
1589940300000|2020-05-20 02:05:00|1679.8|1673.8|1677.6|1671.6|1679.8|1673.8|1677.5|1671.5|13
1589940600000|2020-05-20 02:10:00|1677.8|1671.8|1678.1|1672.1|1678.1|1672.1|1677.8|1671.8|4
1589941800000|2020-05-20 02:30:00|1677.8|1671.8|1677|1671|1677.8|1671.8|1677|1671|4
1589942400000|2020-05-20 02:40:00|1677.3|1671.3|1676.9|1670.9|1677.3|1671.3|1676.9|1670.9|2
1589942700000|2020-05-20 02:45:00|1677.1|1671.1|1677.4|1671.4|1677.5|1671.5|1677.1|1671.1|4
1589943000000|2020-05-20 02:50:00|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1
1589943300000|2020-05-20 02:55:00|1677.3|1671.3|1675.5|1669.5|1677.3|1671.3|1675.5|1669.5|7
1589943600000|2020-05-20 03:00:00|1675.6|1669.6|1677.6|1671.6|1678.4|1672.4|1675.6|1669.6|22
1589943900000|2020-05-20 03:05:00|1676.8|1670.8|1676.1|1670.1|1676.8|1670.8|1675.9|1669.9|3
1589944200000|2020-05-20 03:10:00|1676.3|1670.3|1678.3|1672.3|1678.3|1672.3|1675.9|1669.9|7
1589944500000|2020-05-20 03:15:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1
1589944800000|2020-05-20 03:20:00|1678.9|1672.9|1679.1|1673.1|1679.1|1673.1|1678.9|1672.9|2
1589945400000|2020-05-20 03:30:00|1678.9|1672.9|1678.1|1672.1|1678.9|1672.9|1677.8|1671.8|6
1589945700000|2020-05-20 03:35:00|1679.3|1673.3|1680.4|1674.4|1680.4|1674.4|1679.3|1673.3|4
1589946300000|2020-05-20 03:45:00|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1
1589947200000|2020-05-20 04:00:00|1680|1674|1680|1674|1680|1674|1680|1674|1
1589947500000|2020-05-20 04:05:00|1679.9|1673.9|1678.4|1672.4|1679.9|1673.9|1676.6|1670.6|16
1589947800000|2020-05-20 04:10:00|1678|1672|1677.8|1671.8|1678.5|1672.5|1677.8|1671.8|4
1589948400000|2020-05-20 04:20:00|1677.5|1671.5|1677|1671|1678|1672|1677|1671|4
1589948700000|2020-05-20 04:25:00|1677.1|1671.1|1677.4|1671.4|1677.4|1671.4|1677.1|1671.1|2
1589949000000|2020-05-20 04:30:00|1677.1|1671.1|1677.3|1671.3|1677.3|1671.3|1677|1671|3
1589949300000|2020-05-20 04:35:00|1677.5|1671.5|1677.1|1671.1|1677.5|1671.5|1677.1|1671.1|3
1589949900000|2020-05-20 04:45:00|1676.3|1670.3|1676.5|1670.5|1676.5|1670.5|1675|1669|20
1589950200000|2020-05-20 04:50:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1589950500000|2020-05-20 04:55:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1589950800000|2020-05-20 05:00:00|1676.1|1670.1|1676.4|1670.4|1676.9|1670.9|1676.1|1670.1|10
1589951100000|2020-05-20 05:05:00|1676.1|1670.1|1675.3|1669.3|1676.1|1670.1|1675.3|1669.3|3
1589951400000|2020-05-20 05:10:00|1675|1669|1677.1|1671.1|1677.3|1671.3|1675|1669|11
1589951700000|2020-05-20 05:15:00|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1
1589952000000|2020-05-20 05:20:00|1677|1671|1677.4|1671.4|1677.4|1671.4|1677|1671|3
1589952300000|2020-05-20 05:25:00|1677.5|1671.5|1677.8|1671.8|1678.1|1672.1|1677.5|1671.5|4
1589952600000|2020-05-20 05:30:00|1677.9|1671.9|1678.1|1672.1|1678.8|1672.8|1677.4|1671.4|12
1589952900000|2020-05-20 05:35:00|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1678.4|1672.4|1
1589953200000|2020-05-20 05:40:00|1678.6|1672.6|1680.1|1674.1|1680.1|1674.1|1678.4|1672.4|17
1589953500000|2020-05-20 05:45:00|1679.9|1673.9|1683.4|1677.4|1683.6|1677.6|1679.9|1673.9|16
1589953800000|2020-05-20 05:50:00|1683.1|1677.1|1681.5|1675.5|1683.1|1677.1|1681.4|1675.4|18
1589954100000|2020-05-20 05:55:00|1681.8|1675.8|1682|1676|1683.8|1677.8|1680.9|1674.9|68
1589954400000|2020-05-20 06:00:00|1682.1|1676.1|1682|1676|1682.1|1676.1|1681.4|1675.4|6
1589954700000|2020-05-20 06:05:00|1681.8|1675.8|1681.3|1675.3|1681.8|1675.8|1681.3|1675.3|7
1589955000000|2020-05-20 06:10:00|1681|1675|1680.9|1674.9|1681|1675|1680.9|1674.9|2
1589955600000|2020-05-20 06:20:00|1681.1|1675.1|1680.9|1674.9|1681.1|1675.1|1680.9|1674.9|2
1589956200000|2020-05-20 06:30:00|1682.1|1676.1|1680.9|1674.9|1683.5|1677.5|1680.9|1674.9|15
1589956500000|2020-05-20 06:35:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.4|1674.4|4
1589956800000|2020-05-20 06:40:00|1680.9|1674.9|1680.8|1674.8|1681.4|1675.4|1680.6|1674.6|11
1589957100000|2020-05-20 06:45:00|1681.1|1675.1|1680.6|1674.6|1682|1676|1680.6|1674.6|10
1589957400000|2020-05-20 06:50:00|1681.4|1675.4|1683.1|1677.1|1683.1|1677.1|1681.4|1675.4|5
1589957700000|2020-05-20 06:55:00|1682.6|1676.6|1682.5|1676.5|1682.6|1676.6|1681|1675|17
1589958000000|2020-05-20 07:00:00|1682.8|1676.8|1684.8|1678.8|1684.8|1678.8|1682.5|1676.5|26
1589958300000|2020-05-20 07:05:00|1684.6|1678.6|1683|1677|1684.9|1678.9|1682.8|1676.8|22
1589958600000|2020-05-20 07:10:00|1682.9|1676.9|1682|1676|1682.9|1676.9|1680.3|1674.3|23
1589958900000|2020-05-20 07:15:00|1682.1|1676.1|1681.5|1675.5|1682.1|1676.1|1680.8|1674.8|20
1589959200000|2020-05-20 07:20:00|1681.3|1675.3|1675.5|1669.5|1681.3|1675.3|1675.5|1669.5|23
1589959500000|2020-05-20 07:25:00|1675.6|1669.6|1676|1670|1677|1671|1675.6|1669.6|18
1589959800000|2020-05-20 07:30:00|1676.4|1670.4|1676.3|1670.3|1677.5|1671.5|1675.8|1669.8|22
1589960100000|2020-05-20 07:35:00|1676|1670|1675.4|1669.4|1676.8|1670.8|1671.3|1665.3|43
1589960400000|2020-05-20 07:40:00|1675.5|1669.5|1672.5|1666.5|1675.5|1669.5|1672.3|1666.3|24
1589960700000|2020-05-20 07:45:00|1672.4|1666.4|1670|1664|1672.4|1666.4|1669.8|1663.8|24
1589961000000|2020-05-20 07:50:00|1669.8|1663.8|1669.8|1663.8|1670.5|1664.5|1669.1|1663.1|14
1589961300000|2020-05-20 07:55:00|1669.6|1663.6|1669.3|1663.3|1670.3|1664.3|1669.1|1663.1|29
1589961600000|2020-05-20 08:00:00|1669.4|1663.4|1668.8|1662.8|1670.1|1664.1|1667.8|1661.8|29
1589961900000|2020-05-20 08:05:00|1668.5|1662.5|1672|1666|1672|1666|1667.8|1661.8|18
1589962200000|2020-05-20 08:10:00|1672.1|1666.1|1677.5|1671.5|1678|1672|1672.1|1666.1|21
1589962500000|2020-05-20 08:15:00|1677.3|1671.3|1674.4|1668.4|1677.4|1671.4|1674.3|1668.3|21
1589962800000|2020-05-20 08:20:00|1674.6|1668.6|1674.4|1668.4|1675.3|1669.3|1674.4|1668.4|14
1589963100000|2020-05-20 08:25:00|1674.5|1668.5|1675|1669|1675.3|1669.3|1674.5|1668.5|11
1589963400000|2020-05-20 08:30:00|1675.8|1669.8|1674.4|1668.4|1676.8|1670.8|1674.4|1668.4|17
1589963700000|2020-05-20 08:35:00|1674.5|1668.5|1679|1673|1679.8|1673.8|1674.5|1668.5|27
1589964000000|2020-05-20 08:40:00|1679.3|1673.3|1676.5|1670.5|1680.3|1674.3|1676.5|1670.5|20
1589964300000|2020-05-20 08:45:00|1677|1671|1679|1673|1681|1675|1676.8|1670.8|27
1589964600000|2020-05-20 08:50:00|1678.9|1672.9|1678.5|1672.5|1679.3|1673.3|1677.8|1671.8|15
1589964900000|2020-05-20 08:55:00|1678.8|1672.8|1677.9|1671.9|1681.5|1675.5|1677.9|1671.9|21
1589965200000|2020-05-20 09:00:00|1678|1672|1680.5|1674.5|1681.6|1675.6|1678|1672|18
1589965500000|2020-05-20 09:05:00|1680.8|1674.8|1679.8|1673.8|1682.3|1676.3|1679.6|1673.6|20
1589965800000|2020-05-20 09:10:00|1680|1674|1679.8|1673.8|1680.3|1674.3|1679.8|1673.8|10
1589966100000|2020-05-20 09:15:00|1679.5|1673.5|1677.4|1671.4|1680|1674|1677.4|1671.4|18
1589966400000|2020-05-20 09:20:00|1677.6|1671.6|1680.5|1674.5|1680.5|1674.5|1677.4|1671.4|21
1589966700000|2020-05-20 09:25:00|1680.8|1674.8|1679.6|1673.6|1681.9|1675.9|1679.6|1673.6|11
1589967000000|2020-05-20 09:30:00|1679.8|1673.8|1680.4|1674.4|1680.5|1674.5|1679.5|1673.5|12
1589967300000|2020-05-20 09:35:00|1680.3|1674.3|1680.5|1674.5|1681|1675|1680.3|1674.3|12
1589967600000|2020-05-20 09:40:00|1680.8|1674.8|1681.3|1675.3|1681.9|1675.9|1680.5|1674.5|14
1589967900000|2020-05-20 09:45:00|1681.5|1675.5|1682.4|1676.4|1682.5|1676.5|1681.3|1675.3|24
1589968200000|2020-05-20 09:50:00|1682.5|1676.5|1683|1677|1683.5|1677.5|1682.5|1676.5|13
1589968500000|2020-05-20 09:55:00|1682.8|1676.8|1683.8|1677.8|1684.5|1678.5|1682.8|1676.8|28
1589968800000|2020-05-20 10:00:00|1684|1678|1685.5|1679.5|1685.5|1679.5|1683.1|1677.1|14
1589969100000|2020-05-20 10:05:00|1685.6|1679.6|1684.5|1678.5|1685.8|1679.8|1684.5|1678.5|5
1589969700000|2020-05-20 10:15:00|1685.5|1679.5|1685.5|1679.5|1686.3|1680.3|1684.5|1678.5|17
1589970000000|2020-05-20 10:20:00|1685.4|1679.4|1683.8|1677.8|1685.4|1679.4|1683.6|1677.6|12
1589970300000|2020-05-20 10:25:00|1683.6|1677.6|1685.3|1679.3|1685.3|1679.3|1683.5|1677.5|5
1589970600000|2020-05-20 10:30:00|1685|1679|1683.3|1677.3|1685.3|1679.3|1683.3|1677.3|15
1589970900000|2020-05-20 10:35:00|1683.4|1677.4|1681.4|1675.4|1683.4|1677.4|1681.4|1675.4|21
1589971200000|2020-05-20 10:40:00|1681.5|1675.5|1680.6|1674.6|1682.5|1676.5|1680.6|1674.6|27
1589971500000|2020-05-20 10:45:00|1680.4|1674.4|1679.3|1673.3|1680.6|1674.6|1679|1673|11
1589971800000|2020-05-20 10:50:00|1679.1|1673.1|1679.8|1673.8|1680.3|1674.3|1679|1673|7
1589972100000|2020-05-20 10:55:00|1679.5|1673.5|1680|1674|1680|1674|1679.5|1673.5|9
1589972400000|2020-05-20 11:00:00|1680.3|1674.3|1679|1673|1680.3|1674.3|1678.8|1672.8|5
1589972700000|2020-05-20 11:05:00|1679.1|1673.1|1682.8|1676.8|1682.8|1676.8|1679.1|1673.1|17
1589973000000|2020-05-20 11:10:00|1682.6|1676.6|1683.6|1677.6|1683.9|1677.9|1681.8|1675.8|12
1589973300000|2020-05-20 11:15:00|1683.5|1677.5|1681.8|1675.8|1684.3|1678.3|1681.5|1675.5|12
1589973600000|2020-05-20 11:20:00|1682|1676|1684.9|1678.9|1685.6|1679.6|1682|1676|24
1589973900000|2020-05-20 11:25:00|1684.8|1678.8|1681.8|1675.8|1684.8|1678.8|1681.8|1675.8|10
1589974200000|2020-05-20 11:30:00|1681.6|1675.6|1682|1676|1682.3|1676.3|1681|1675|11
1589974500000|2020-05-20 11:35:00|1682.3|1676.3|1682|1676|1682.6|1676.6|1682|1676|4
1589974800000|2020-05-20 11:40:00|1682.3|1676.3|1681.5|1675.5|1682.3|1676.3|1681.5|1675.5|5
1589975100000|2020-05-20 11:45:00|1681.8|1675.8|1683.3|1677.3|1683.3|1677.3|1680.9|1674.9|21
1589975400000|2020-05-20 11:50:00|1683.5|1677.5|1686.3|1680.3|1686.3|1680.3|1683.5|1677.5|16
1589975700000|2020-05-20 11:55:00|1685.6|1679.6|1685.3|1679.3|1685.6|1679.6|1681.8|1675.8|29
1589976000000|2020-05-20 12:00:00|1684.8|1678.8|1684.8|1678.8|1685|1679|1684.5|1678.5|9
1589976300000|2020-05-20 12:05:00|1685|1679|1684.8|1678.8|1685.3|1679.3|1683.6|1677.6|12
1589976600000|2020-05-20 12:10:00|1685.1|1679.1|1684.8|1678.8|1686.1|1680.1|1684.6|1678.6|12
1589976900000|2020-05-20 12:15:00|1685|1679|1685.3|1679.3|1686.3|1680.3|1685|1679|16
1589977200000|2020-05-20 12:20:00|1685.4|1679.4|1686.3|1680.3|1686.3|1680.3|1685.3|1679.3|10
1589977500000|2020-05-20 12:25:00|1685.5|1679.5|1685.1|1679.1|1685.5|1679.5|1685|1679|9
1589977800000|2020-05-20 12:30:00|1685.3|1679.3|1685|1679|1685.3|1679.3|1685|1679|5
1589978100000|2020-05-20 12:35:00|1684.9|1678.9|1686.3|1680.3|1686.3|1680.3|1684.9|1678.9|13
1589978400000|2020-05-20 12:40:00|1686|1680|1690.1|1684.1|1690.1|1684.1|1685.4|1679.4|25
1589978700000|2020-05-20 12:45:00|1690|1684|1691.3|1685.3|1691.8|1685.8|1688.8|1682.8|45
1589979000000|2020-05-20 12:50:00|1691|1685|1692|1686|1693.9|1687.9|1690.5|1684.5|38
1589979300000|2020-05-20 12:55:00|1692.3|1686.3|1692.3|1686.3|1693.8|1687.8|1691.8|1685.8|28
1589979600000|2020-05-20 13:00:00|1692.1|1686.1|1689.6|1683.6|1692.3|1686.3|1689.6|1683.6|34
1589979900000|2020-05-20 13:05:00|1689.5|1683.5|1688.1|1682.1|1689.5|1683.5|1686.1|1680.1|28
1589980200000|2020-05-20 13:10:00|1688.3|1682.3|1687.9|1681.9|1688.5|1682.5|1686.1|1680.1|59
1589980500000|2020-05-20 13:15:00|1688.1|1682.1|1687.5|1681.5|1688.3|1682.3|1687.3|1681.3|14
1589980800000|2020-05-20 13:20:00|1687.4|1681.4|1687.3|1681.3|1688.3|1682.3|1686.5|1680.5|26
1589981100000|2020-05-20 13:25:00|1687.1|1681.1|1687.3|1681.3|1688|1682|1687|1681|15
1589981400000|2020-05-20 13:30:00|1687|1681|1687.4|1681.4|1687.8|1681.8|1686.4|1680.4|12
1589981700000|2020-05-20 13:35:00|1687|1681|1686.3|1680.3|1687|1681|1684.9|1678.9|18
1589982000000|2020-05-20 13:40:00|1686|1680|1687.3|1681.3|1688|1682|1685.5|1679.5|31
1589982300000|2020-05-20 13:45:00|1687|1681|1689.3|1683.3|1689.5|1683.5|1686.8|1680.8|16
1589982600000|2020-05-20 13:50:00|1689.5|1683.5|1692.1|1686.1|1692.1|1686.1|1689.5|1683.5|42
1589982900000|2020-05-20 13:55:00|1692.8|1686.8|1692.1|1686.1|1693.8|1687.8|1691.1|1685.1|25
1589983200000|2020-05-20 14:00:00|1692.4|1686.4|1690.6|1684.6|1692.5|1686.5|1690.6|1684.6|11
1589983500000|2020-05-20 14:05:00|1690.9|1684.9|1690.5|1684.5|1691.3|1685.3|1689|1683|21
1589983800000|2020-05-20 14:10:00|1690.6|1684.6|1692.5|1686.5|1694.5|1688.5|1690.6|1684.6|29
1589984100000|2020-05-20 14:15:00|1692.8|1686.8|1692.3|1686.3|1693|1687|1691.8|1685.8|26
1589984400000|2020-05-20 14:20:00|1692|1686|1691.4|1685.4|1692|1686|1690.8|1684.8|13
1589984700000|2020-05-20 14:25:00|1691.6|1685.6|1692.5|1686.5|1693.1|1687.1|1691.6|1685.6|21
1589985000000|2020-05-20 14:30:00|1692.3|1686.3|1694|1688|1694|1688|1692|1686|32
1589985300000|2020-05-20 14:35:00|1693.3|1687.3|1695.1|1689.1|1695.5|1689.5|1692.8|1686.8|52
1589985600000|2020-05-20 14:40:00|1695.3|1689.3|1698.8|1692.8|1698.8|1692.8|1695.3|1689.3|54
1589985900000|2020-05-20 14:45:00|1698.5|1692.5|1696.1|1690.1|1698.8|1692.8|1696.1|1690.1|48
1589986200000|2020-05-20 14:50:00|1695.8|1689.8|1700.5|1694.5|1700.8|1694.8|1695|1689|58
1589986500000|2020-05-20 14:55:00|1700.8|1694.8|1701|1695|1702.5|1696.5|1698.8|1692.8|53
1589986800000|2020-05-20 15:00:00|1701.3|1695.3|1704.6|1698.6|1705|1699|1700.6|1694.6|78
1589987100000|2020-05-20 15:05:00|1705|1699|1704.8|1698.8|1705.5|1699.5|1702.9|1696.9|93
1589987400000|2020-05-20 15:10:00|1705|1699|1704.8|1698.8|1705.8|1699.8|1703.8|1697.8|78
1589987700000|2020-05-20 15:15:00|1704.5|1698.5|1699.4|1693.4|1704.9|1698.9|1697.4|1691.4|165
1589988000000|2020-05-20 15:20:00|1699.5|1693.5|1702|1696|1703.5|1697.5|1699.5|1693.5|47
1589988300000|2020-05-20 15:25:00|1702.4|1696.4|1700.5|1694.5|1704.4|1698.4|1700.5|1694.5|28
1589988600000|2020-05-20 15:30:00|1700.3|1694.3|1700.6|1694.6|1700.6|1694.6|1699|1693|18
1589988900000|2020-05-20 15:35:00|1700.4|1694.4|1698.5|1692.5|1700.8|1694.8|1698.5|1692.5|22
1589989200000|2020-05-20 15:40:00|1698.8|1692.8|1697.4|1691.4|1699|1693|1696|1690|37
1589989500000|2020-05-20 15:45:00|1697.5|1691.5|1697.5|1691.5|1698.4|1692.4|1696.1|1690.1|17
1589989800000|2020-05-20 15:50:00|1697.3|1691.3|1696.5|1690.5|1697.5|1691.5|1696|1690|13
1589990100000|2020-05-20 15:55:00|1696.6|1690.6|1696|1690|1696.8|1690.8|1695.9|1689.9|9
1589990400000|2020-05-20 16:00:00|1696.3|1690.3|1694.9|1688.9|1696.3|1690.3|1694.5|1688.5|18
1589990700000|2020-05-20 16:05:00|1695|1689|1695.3|1689.3|1695.3|1689.3|1695|1689|4
1589991000000|2020-05-20 16:10:00|1695|1689|1695.5|1689.5|1695.5|1689.5|1694.8|1688.8|5
1589991300000|2020-05-20 16:15:00|1696.3|1690.3|1697.6|1691.6|1697.6|1691.6|1695.6|1689.6|6
1589991600000|2020-05-20 16:20:00|1697.8|1691.8|1698.3|1692.3|1698.3|1692.3|1697.8|1691.8|4
1589991900000|2020-05-20 16:25:00|1698.5|1692.5|1698.6|1692.6|1698.6|1692.6|1698.3|1692.3|6
1589992200000|2020-05-20 16:30:00|1699|1693|1698|1692|1699|1693|1697|1691|16
1589992500000|2020-05-20 16:35:00|1698.3|1692.3|1697.9|1691.9|1698.3|1692.3|1697.9|1691.9|3
1589992800000|2020-05-20 16:40:00|1698|1692|1698|1692|1698|1692|1698|1692|1
1589993100000|2020-05-20 16:45:00|1698.1|1692.1|1698.5|1692.5|1698.5|1692.5|1698.1|1692.1|3
1589993400000|2020-05-20 16:50:00|1698.6|1692.6|1698.8|1692.8|1698.8|1692.8|1698.6|1692.6|2
1589993700000|2020-05-20 16:55:00|1698.6|1692.6|1699.4|1693.4|1699.8|1693.8|1698.5|1692.5|11
1590019200000|2020-05-21 00:00:00|1700.1|1694.1|1699|1693|1700.1|1694.1|1699|1693|4
1590019500000|2020-05-21 00:05:00|1699.1|1693.1|1699|1693|1699.1|1693.1|1699|1693|2
1590020100000|2020-05-21 00:15:00|1698.8|1692.8|1698.1|1692.1|1698.8|1692.8|1698.1|1692.1|3
1590020400000|2020-05-21 00:20:00|1698.8|1692.8|1698.8|1692.8|1698.8|1692.8|1698.8|1692.8|1
1590020700000|2020-05-21 00:25:00|1697.4|1691.4|1696.6|1690.6|1697.4|1691.4|1696|1690|4
1590022800000|2020-05-21 01:00:00|1697.1|1691.1|1696.9|1690.9|1698.5|1692.5|1696.4|1690.4|20
1590023100000|2020-05-21 01:05:00|1697.1|1691.1|1697.6|1691.6|1697.6|1691.6|1696.9|1690.9|4
1590023400000|2020-05-21 01:10:00|1697.5|1691.5|1696.6|1690.6|1697.6|1691.6|1696.5|1690.5|6
1590023700000|2020-05-21 01:15:00|1695.5|1689.5|1697.5|1691.5|1698.1|1692.1|1695.5|1689.5|12
1590024000000|2020-05-21 01:20:00|1697.6|1691.6|1697.3|1691.3|1697.8|1691.8|1696.9|1690.9|9
1590024300000|2020-05-21 01:25:00|1697.6|1691.6|1699.1|1693.1|1699.3|1693.3|1697.6|1691.6|4
1590024600000|2020-05-21 01:30:00|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1698.6|1692.6|3
1590024900000|2020-05-21 01:35:00|1699.1|1693.1|1699.9|1693.9|1699.9|1693.9|1699.1|1693.1|2
1590025200000|2020-05-21 01:40:00|1699.6|1693.6|1699.4|1693.4|1699.6|1693.6|1699.4|1693.4|2
1590025800000|2020-05-21 01:50:00|1699.1|1693.1|1697.4|1691.4|1699.1|1693.1|1696.6|1690.6|14
1590026100000|2020-05-21 01:55:00|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1697.5|1691.5|1
1590026400000|2020-05-21 02:00:00|1697.9|1691.9|1697.6|1691.6|1697.9|1691.9|1697.6|1691.6|2
1590026700000|2020-05-21 02:05:00|1696.9|1690.9|1697.1|1691.1|1697.4|1691.4|1696.1|1690.1|6
1590027000000|2020-05-21 02:10:00|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1
1590028200000|2020-05-21 02:30:00|1696.1|1690.1|1697.8|1691.8|1699.1|1693.1|1696.1|1690.1|17
1590028500000|2020-05-21 02:35:00|1698.1|1692.1|1697.1|1691.1|1699.1|1693.1|1697.1|1691.1|6
1590028800000|2020-05-21 02:40:00|1697.3|1691.3|1698.6|1692.6|1698.6|1692.6|1697.3|1691.3|5
1590029400000|2020-05-21 02:50:00|1699.1|1693.1|1699.8|1693.8|1700.4|1694.4|1699.1|1693.1|10
1590029700000|2020-05-21 02:55:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1
1590030300000|2020-05-21 03:05:00|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1
1590030900000|2020-05-21 03:15:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1
1590031500000|2020-05-21 03:25:00|1700|1694|1700|1694|1700|1694|1700|1694|1
1590033000000|2020-05-21 03:50:00|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1
1590037200000|2020-05-21 05:00:00|1700.5|1694.5|1700.5|1694.5|1700.5|1694.5|1700.5|1694.5|1
1590037500000|2020-05-21 05:05:00|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1
1590039000000|2020-05-21 05:30:00|1700.9|1694.9|1699.1|1693.1|1700.9|1694.9|1698.6|1692.6|8
1590039300000|2020-05-21 05:35:00|1698.6|1692.6|1698.1|1692.1|1698.6|1692.6|1697.9|1691.9|12
1590039600000|2020-05-21 05:40:00|1697.9|1691.9|1698.4|1692.4|1698.4|1692.4|1697.6|1691.6|6
1590039900000|2020-05-21 05:45:00|1698.6|1692.6|1700.6|1694.6|1700.6|1694.6|1698.6|1692.6|10
1590040200000|2020-05-21 05:50:00|1700.4|1694.4|1700.4|1694.4|1701.1|1695.1|1699.1|1693.1|28
1590040500000|2020-05-21 05:55:00|1700.5|1694.5|1702.4|1696.4|1703.4|1697.4|1700.5|1694.5|21
1590040800000|2020-05-21 06:00:00|1702.1|1696.1|1702.1|1696.1|1702.6|1696.6|1701.5|1695.5|14
1590041100000|2020-05-21 06:05:00|1702.4|1696.4|1700.8|1694.8|1702.6|1696.6|1700.4|1694.4|23
1590041400000|2020-05-21 06:10:00|1701.1|1695.1|1701.4|1695.4|1702.1|1696.1|1699.4|1693.4|33
1590041700000|2020-05-21 06:15:00|1701.3|1695.3|1702|1696|1702.1|1696.1|1701|1695|14
1590042000000|2020-05-21 06:20:00|1701.9|1695.9|1702|1696|1702.4|1696.4|1700.6|1694.6|42
1590042300000|2020-05-21 06:25:00|1701.8|1695.8|1701.6|1695.6|1702.8|1696.8|1701.4|1695.4|36
1590042600000|2020-05-21 06:30:00|1700.8|1694.8|1702.1|1696.1|1702.4|1696.4|1700.5|1694.5|30
1590042900000|2020-05-21 06:35:00|1701.9|1695.9|1697.3|1691.3|1701.9|1695.9|1695.8|1689.8|88
1590043200000|2020-05-21 06:40:00|1697.4|1691.4|1697.6|1691.6|1699.4|1693.4|1695.6|1689.6|38
1590043500000|2020-05-21 06:45:00|1697.9|1691.9|1699.4|1693.4|1699.4|1693.4|1697.5|1691.5|31
1590043800000|2020-05-21 06:50:00|1699.1|1693.1|1699.6|1693.6|1699.6|1693.6|1698.3|1692.3|15
1590044100000|2020-05-21 06:55:00|1699.8|1693.8|1700.5|1694.5|1700.8|1694.8|1699.6|1693.6|14
1590044400000|2020-05-21 07:00:00|1700.8|1694.8|1701.5|1695.5|1702.8|1696.8|1698.4|1692.4|42
1590044700000|2020-05-21 07:05:00|1701|1695|1698.5|1692.5|1701.8|1695.8|1698.5|1692.5|22
1590045000000|2020-05-21 07:10:00|1698.8|1692.8|1699|1693|1700.8|1694.8|1698.8|1692.8|16
1590045300000|2020-05-21 07:15:00|1699.1|1693.1|1699.5|1693.5|1701.1|1695.1|1699.1|1693.1|16
1590045600000|2020-05-21 07:20:00|1699.8|1693.8|1697.6|1691.6|1699.8|1693.8|1697.6|1691.6|10
1590045900000|2020-05-21 07:25:00|1697.8|1691.8|1698.5|1692.5|1698.5|1692.5|1697.5|1691.5|14
1590046200000|2020-05-21 07:30:00|1698.8|1692.8|1698.6|1692.6|1700.3|1694.3|1697.8|1691.8|25
1590046500000|2020-05-21 07:35:00|1698.8|1692.8|1700.8|1694.8|1701|1695|1698.8|1692.8|19
1590046800000|2020-05-21 07:40:00|1700.6|1694.6|1694.9|1688.9|1700.6|1694.6|1694.9|1688.9|22
1590047100000|2020-05-21 07:45:00|1695.1|1689.1|1687.9|1681.9|1695.1|1689.1|1687.8|1681.8|30
1590047400000|2020-05-21 07:50:00|1688|1682|1688.3|1682.3|1688.8|1682.8|1687.8|1681.8|18
1590047700000|2020-05-21 07:55:00|1688.8|1682.8|1687.4|1681.4|1688.9|1682.9|1685.8|1679.8|34
1590048000000|2020-05-21 08:00:00|1687.5|1681.5|1692.6|1686.6|1693.4|1687.4|1687.5|1681.5|44
1590048300000|2020-05-21 08:05:00|1692.8|1686.8|1690.1|1684.1|1692.9|1686.9|1687.1|1681.1|25
1590048600000|2020-05-21 08:10:00|1689.8|1683.8|1690.1|1684.1|1693.3|1687.3|1689.6|1683.6|30
1590048900000|2020-05-21 08:15:00|1690.8|1684.8|1692.3|1686.3|1692.3|1686.3|1689.8|1683.8|20
1590049200000|2020-05-21 08:20:00|1692.1|1686.1|1691.6|1685.6|1692.1|1686.1|1691.1|1685.1|9
1590049500000|2020-05-21 08:25:00|1691.9|1685.9|1691.8|1685.8|1692.3|1686.3|1691.5|1685.5|14
1590049800000|2020-05-21 08:30:00|1691.5|1685.5|1690.3|1684.3|1692.4|1686.4|1689.8|1683.8|28
1590050100000|2020-05-21 08:35:00|1690.5|1684.5|1690.1|1684.1|1691.5|1685.5|1688.3|1682.3|19
1590050400000|2020-05-21 08:40:00|1690.5|1684.5|1687.4|1681.4|1691.4|1685.4|1687.4|1681.4|45
1590050700000|2020-05-21 08:45:00|1687.1|1681.1|1686.8|1680.8|1687.5|1681.5|1685.3|1679.3|34
1590051000000|2020-05-21 08:50:00|1687|1681|1688.9|1682.9|1689.5|1683.5|1687|1681|39
1590051300000|2020-05-21 08:55:00|1688.8|1682.8|1686.5|1680.5|1689.3|1683.3|1686.3|1680.3|39
1590051600000|2020-05-21 09:00:00|1686.8|1680.8|1684.8|1678.8|1687|1681|1684.8|1678.8|22
1590051900000|2020-05-21 09:05:00|1684.5|1678.5|1684.6|1678.6|1685|1679|1683.8|1677.8|21
1590052200000|2020-05-21 09:10:00|1684.5|1678.5|1683.5|1677.5|1684.9|1678.9|1683.5|1677.5|16
1590052500000|2020-05-21 09:15:00|1684|1678|1684.3|1678.3|1685.3|1679.3|1682.9|1676.9|21
1590052800000|2020-05-21 09:20:00|1684.5|1678.5|1682.8|1676.8|1684.5|1678.5|1681.5|1675.5|23
1590053100000|2020-05-21 09:25:00|1682.6|1676.6|1682.4|1676.4|1684|1678|1681.3|1675.3|33
1590053400000|2020-05-21 09:30:00|1682.5|1676.5|1682|1676|1682.5|1676.5|1681.3|1675.3|23
1590053700000|2020-05-21 09:35:00|1681.8|1675.8|1683.4|1677.4|1683.8|1677.8|1681.3|1675.3|18
1590054000000|2020-05-21 09:40:00|1683.3|1677.3|1682.1|1676.1|1683.5|1677.5|1682.1|1676.1|28
1590054300000|2020-05-21 09:45:00|1682.3|1676.3|1680.5|1674.5|1682.3|1676.3|1680.5|1674.5|14
1590054600000|2020-05-21 09:50:00|1680.3|1674.3|1677.5|1671.5|1680.5|1674.5|1676.9|1670.9|21
1590054900000|2020-05-21 09:55:00|1677.8|1671.8|1676.6|1670.6|1678.1|1672.1|1675.8|1669.8|20
1590055200000|2020-05-21 10:00:00|1676.5|1670.5|1672.6|1666.6|1676.5|1670.5|1669.8|1663.8|41
1590055500000|2020-05-21 10:05:00|1672.5|1666.5|1672.5|1666.5|1672.8|1666.8|1672.1|1666.1|18
1590055800000|2020-05-21 10:10:00|1672.3|1666.3|1676|1670|1676|1670|1671.8|1665.8|20
1590056100000|2020-05-21 10:15:00|1676.3|1670.3|1679.1|1673.1|1679.1|1673.1|1676.3|1670.3|23
1590056400000|2020-05-21 10:20:00|1679.3|1673.3|1678.3|1672.3|1679.3|1673.3|1678.3|1672.3|6
1590056700000|2020-05-21 10:25:00|1678.5|1672.5|1677.5|1671.5|1680|1674|1677.3|1671.3|17
1590057000000|2020-05-21 10:30:00|1677.3|1671.3|1677.6|1671.6|1677.8|1671.8|1676.5|1670.5|10
1590057300000|2020-05-21 10:35:00|1677.5|1671.5|1678.8|1672.8|1679.3|1673.3|1676.5|1670.5|24
1590057600000|2020-05-21 10:40:00|1678.6|1672.6|1679.3|1673.3|1679.3|1673.3|1678.5|1672.5|13
1590057900000|2020-05-21 10:45:00|1679.1|1673.1|1679.3|1673.3|1679.4|1673.4|1679.1|1673.1|4
1590058200000|2020-05-21 10:50:00|1679.1|1673.1|1678.6|1672.6|1679.1|1673.1|1678.5|1672.5|7
1590058500000|2020-05-21 10:55:00|1678.4|1672.4|1677.4|1671.4|1678.4|1672.4|1677.1|1671.1|9
1590058800000|2020-05-21 11:00:00|1677.3|1671.3|1677|1671|1677.9|1671.9|1676.5|1670.5|11
1590059100000|2020-05-21 11:05:00|1676.6|1670.6|1676.3|1670.3|1676.6|1670.6|1675.8|1669.8|9
1590059400000|2020-05-21 11:10:00|1676.4|1670.4|1676.3|1670.3|1677|1671|1676.3|1670.3|6
1590059700000|2020-05-21 11:15:00|1676|1670|1674|1668|1676|1670|1674|1668|15
1590060000000|2020-05-21 11:20:00|1674.3|1668.3|1674|1668|1674.4|1668.4|1674|1668|6
1590060300000|2020-05-21 11:25:00|1674.3|1668.3|1674|1668|1675.4|1669.4|1674|1668|16
1590060600000|2020-05-21 11:30:00|1673.8|1667.8|1674|1668|1674|1668|1673.5|1667.5|8
1590060900000|2020-05-21 11:35:00|1674.3|1668.3|1676.8|1670.8|1676.8|1670.8|1674.1|1668.1|16
1590061200000|2020-05-21 11:40:00|1676.5|1670.5|1675|1669|1676.5|1670.5|1674.8|1668.8|19
1590061500000|2020-05-21 11:45:00|1674.8|1668.8|1674|1668|1675.5|1669.5|1671.9|1665.9|66
1590061800000|2020-05-21 11:50:00|1673.9|1667.9|1673.3|1667.3|1673.9|1667.9|1672.5|1666.5|14
1590062100000|2020-05-21 11:55:00|1673.5|1667.5|1675|1669|1675.5|1669.5|1673.5|1667.5|16
1590062400000|2020-05-21 12:00:00|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1674.8|1668.8|10
1590062700000|2020-05-21 12:05:00|1675.3|1669.3|1675.5|1669.5|1676.3|1670.3|1675.3|1669.3|12
1590063000000|2020-05-21 12:10:00|1676.3|1670.3|1677.6|1671.6|1677.9|1671.9|1676.3|1670.3|20
1590063300000|2020-05-21 12:15:00|1677.9|1671.9|1676.9|1670.9|1678.6|1672.6|1676.4|1670.4|22
1590063600000|2020-05-21 12:20:00|1676.6|1670.6|1676.4|1670.4|1677.1|1671.1|1676.4|1670.4|25
1590063900000|2020-05-21 12:25:00|1676.6|1670.6|1674.4|1668.4|1677.4|1671.4|1674.4|1668.4|24
1590064200000|2020-05-21 12:30:00|1674.6|1668.6|1676.4|1670.4|1677.1|1671.1|1674.6|1668.6|24
1590064500000|2020-05-21 12:35:00|1676.6|1670.6|1678.6|1672.6|1679.1|1673.1|1676.6|1670.6|28
1590064800000|2020-05-21 12:40:00|1678.9|1672.9|1677.6|1671.6|1678.9|1672.9|1676.9|1670.9|16
1590065100000|2020-05-21 12:45:00|1677.9|1671.9|1676.9|1670.9|1680.4|1674.4|1676.9|1670.9|15
1590065400000|2020-05-21 12:50:00|1677.1|1671.1|1677.1|1671.1|1678.4|1672.4|1677.1|1671.1|12
1590065700000|2020-05-21 12:55:00|1677.4|1671.4|1678.9|1672.9|1679.6|1673.6|1676.9|1670.9|16
1590066000000|2020-05-21 13:00:00|1678.6|1672.6|1677.1|1671.1|1679.9|1673.9|1676.9|1670.9|41
1590066300000|2020-05-21 13:05:00|1677.4|1671.4|1675.9|1669.9|1678.1|1672.1|1675.6|1669.6|25
1590066600000|2020-05-21 13:10:00|1675.6|1669.6|1679.9|1673.9|1679.9|1673.9|1675.6|1669.6|25
1590066900000|2020-05-21 13:15:00|1680.1|1674.1|1682.4|1676.4|1682.4|1676.4|1679.4|1673.4|26
1590067200000|2020-05-21 13:20:00|1682.6|1676.6|1682.6|1676.6|1683.6|1677.6|1682.4|1676.4|38
1590067500000|2020-05-21 13:25:00|1682.9|1676.9|1682.6|1676.6|1683.4|1677.4|1681.6|1675.6|37
1590067800000|2020-05-21 13:30:00|1682.4|1676.4|1681.6|1675.6|1682.4|1676.4|1680.4|1674.4|15
1590068100000|2020-05-21 13:35:00|1681.9|1675.9|1682.6|1676.6|1683.1|1677.1|1681.4|1675.4|38
1590068400000|2020-05-21 13:40:00|1682.9|1676.9|1682.1|1676.1|1685.1|1679.1|1682.1|1676.1|61
1590068700000|2020-05-21 13:45:00|1682.4|1676.4|1682.9|1676.9|1683.9|1677.9|1681.1|1675.1|79
1590069000000|2020-05-21 13:50:00|1683.1|1677.1|1683.4|1677.4|1684.6|1678.6|1682.9|1676.9|27
1590069300000|2020-05-21 13:55:00|1683.1|1677.1|1683.1|1677.1|1684.9|1678.9|1683.1|1677.1|24
1590069600000|2020-05-21 14:00:00|1683.4|1677.4|1683.1|1677.1|1683.9|1677.9|1682.6|1676.6|16
1590069900000|2020-05-21 14:05:00|1683.4|1677.4|1681.9|1675.9|1683.9|1677.9|1681.9|1675.9|16
1590070200000|2020-05-21 14:10:00|1682.1|1676.1|1683.6|1677.6|1684.6|1678.6|1682.1|1676.1|8
1590070500000|2020-05-21 14:15:00|1683.4|1677.4|1682.6|1676.6|1683.6|1677.6|1682.6|1676.6|9
1590070800000|2020-05-21 14:20:00|1681.9|1675.9|1682.6|1676.6|1683.6|1677.6|1680.6|1674.6|42
1590071100000|2020-05-21 14:25:00|1682.4|1676.4|1672.9|1666.9|1682.4|1676.4|1672.9|1666.9|47
1590071400000|2020-05-21 14:30:00|1672.6|1666.6|1671.4|1665.4|1672.9|1666.9|1670.9|1664.9|28
1590071700000|2020-05-21 14:35:00|1671.1|1665.1|1669.6|1663.6|1672.1|1666.1|1668.6|1662.6|36
1590072000000|2020-05-21 14:40:00|1669.4|1663.4|1672.4|1666.4|1672.6|1666.6|1669.4|1663.4|29
1590072300000|2020-05-21 14:45:00|1672.1|1666.1|1667.6|1661.6|1672.1|1666.1|1667.1|1661.1|36
1590072600000|2020-05-21 14:50:00|1667.4|1661.4|1669.4|1663.4|1671.1|1665.1|1666.6|1660.6|47
1590072900000|2020-05-21 14:55:00|1669.6|1663.6|1667.9|1661.9|1670.1|1664.1|1667.6|1661.6|37
1590073200000|2020-05-21 15:00:00|1667.6|1661.6|1665.4|1659.4|1667.6|1661.6|1663.6|1657.6|40
1590073500000|2020-05-21 15:05:00|1664.9|1658.9|1664.4|1658.4|1665.4|1659.4|1659.9|1653.9|34
1590073800000|2020-05-21 15:10:00|1664.6|1658.6|1661.9|1655.9|1665.6|1659.6|1660.1|1654.1|44
1590074100000|2020-05-21 15:15:00|1661.6|1655.6|1657.6|1651.6|1661.6|1655.6|1655.4|1649.4|153
1590074400000|2020-05-21 15:20:00|1657.9|1651.9|1647.4|1641.4|1659.4|1653.4|1647.4|1641.4|71
1590074700000|2020-05-21 15:25:00|1647.6|1641.6|1652.6|1646.6|1652.6|1646.6|1647.6|1641.6|74
1590075000000|2020-05-21 15:30:00|1653.1|1647.1|1654.1|1648.1|1655.6|1649.6|1652.1|1646.1|46
1590075300000|2020-05-21 15:35:00|1653.9|1647.9|1655.1|1649.1|1657.1|1651.1|1652.6|1646.6|38
1590075600000|2020-05-21 15:40:00|1655.4|1649.4|1652.1|1646.1|1655.9|1649.9|1651.6|1645.6|32
1590075900000|2020-05-21 15:45:00|1652.4|1646.4|1651.4|1645.4|1652.6|1646.6|1651.4|1645.4|21
1590076200000|2020-05-21 15:50:00|1651.6|1645.6|1651.1|1645.1|1651.6|1645.6|1651.1|1645.1|7
1590076500000|2020-05-21 15:55:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.1|1645.1|9
1590076800000|2020-05-21 16:00:00|1651.4|1645.4|1651.4|1645.4|1651.6|1645.6|1649.6|1643.6|24
1590077100000|2020-05-21 16:05:00|1651.1|1645.1|1648.1|1642.1|1651.6|1645.6|1648.1|1642.1|20
1590077400000|2020-05-21 16:10:00|1647.9|1641.9|1649.1|1643.1|1650.4|1644.4|1647.9|1641.9|16
1590077700000|2020-05-21 16:15:00|1648.9|1642.9|1647.4|1641.4|1649.1|1643.1|1647.1|1641.1|20
1590078000000|2020-05-21 16:20:00|1647.1|1641.1|1646.9|1640.9|1647.1|1641.1|1646.6|1640.6|19
1590078300000|2020-05-21 16:25:00|1646.6|1640.6|1645.9|1639.9|1646.6|1640.6|1645.9|1639.9|10
1590078600000|2020-05-21 16:30:00|1646.1|1640.1|1647.6|1641.6|1647.6|1641.6|1645.9|1639.9|13
1590078900000|2020-05-21 16:35:00|1647.4|1641.4|1646.9|1640.9|1647.4|1641.4|1646.9|1640.9|2
1590079200000|2020-05-21 16:40:00|1646.6|1640.6|1646.4|1640.4|1646.6|1640.6|1646.1|1640.1|8
1590079500000|2020-05-21 16:45:00|1646.1|1640.1|1646.9|1640.9|1646.9|1640.9|1646.1|1640.1|8
1590079800000|2020-05-21 16:50:00|1646.6|1640.6|1646.1|1640.1|1647.1|1641.1|1646.1|1640.1|5
1590080100000|2020-05-21 16:55:00|1646|1640|1646.3|1640.3|1646.5|1640.5|1646|1640|12
1590105600000|2020-05-22 00:00:00|1652.6|1646.6|1653|1647|1654.4|1648.4|1652.6|1646.6|13
1590105900000|2020-05-22 00:05:00|1651.9|1645.9|1650.6|1644.6|1651.9|1645.9|1650.6|1644.6|9
1590106200000|2020-05-22 00:10:00|1650.5|1644.5|1650.9|1644.9|1650.9|1644.9|1648.6|1642.6|11
1590106500000|2020-05-22 00:15:00|1651|1645|1651.5|1645.5|1651.6|1645.6|1650.9|1644.9|4
1590106800000|2020-05-22 00:20:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1
1590107700000|2020-05-22 00:35:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1590108000000|2020-05-22 00:40:00|1650.9|1644.9|1650.9|1644.9|1650.9|1644.9|1650.6|1644.6|4
1590108300000|2020-05-22 00:45:00|1651.5|1645.5|1653.5|1647.5|1653.9|1647.9|1651.5|1645.5|8
1590108600000|2020-05-22 00:50:00|1653.8|1647.8|1653.5|1647.5|1653.8|1647.8|1653.4|1647.4|4
1590108900000|2020-05-22 00:55:00|1653.9|1647.9|1654.4|1648.4|1657.3|1651.3|1653.5|1647.5|14
1590109200000|2020-05-22 01:00:00|1654.5|1648.5|1654.6|1648.6|1656.4|1650.4|1651.8|1645.8|38
1590109500000|2020-05-22 01:05:00|1654.9|1648.9|1653.5|1647.5|1656.4|1650.4|1653.4|1647.4|15
1590109800000|2020-05-22 01:10:00|1653.9|1647.9|1655.4|1649.4|1655.8|1649.8|1653.9|1647.9|11
1590110100000|2020-05-22 01:15:00|1655.6|1649.6|1655.6|1649.6|1655.6|1649.6|1655.6|1649.6|1
1590110400000|2020-05-22 01:20:00|1655.9|1649.9|1656.5|1650.5|1656.8|1650.8|1655.9|1649.9|6
1590110700000|2020-05-22 01:25:00|1656.1|1650.1|1656.4|1650.4|1656.4|1650.4|1656.1|1650.1|2
1590111000000|2020-05-22 01:30:00|1656.1|1650.1|1653.4|1647.4|1656.1|1650.1|1653.4|1647.4|14
1590111300000|2020-05-22 01:35:00|1653.8|1647.8|1654.8|1648.8|1656|1650|1653.4|1647.4|26
1590111600000|2020-05-22 01:40:00|1654.4|1648.4|1651|1645|1654.4|1648.4|1650.5|1644.5|25
1590111900000|2020-05-22 01:45:00|1650.8|1644.8|1651|1645|1651.4|1645.4|1650.5|1644.5|11
1590112200000|2020-05-22 01:50:00|1651.3|1645.3|1653.5|1647.5|1653.5|1647.5|1651|1645|13
1590112500000|2020-05-22 01:55:00|1654|1648|1654.8|1648.8|1655|1649|1654|1648|5
1590112800000|2020-05-22 02:00:00|1655.3|1649.3|1651.1|1645.1|1655.3|1649.3|1651|1645|14
1590113100000|2020-05-22 02:05:00|1651.3|1645.3|1651.6|1645.6|1651.8|1645.8|1649.3|1643.3|28
1590113400000|2020-05-22 02:10:00|1651.8|1645.8|1651.8|1645.8|1653.6|1647.6|1649.9|1643.9|62
1590113700000|2020-05-22 02:15:00|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1651.5|1645.5|1
1590114000000|2020-05-22 02:20:00|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1651.4|1645.4|1
1590114600000|2020-05-22 02:30:00|1651.5|1645.5|1651.9|1645.9|1652.1|1646.1|1651.5|1645.5|8
1590114900000|2020-05-22 02:35:00|1652|1646|1652.3|1646.3|1652.4|1646.4|1651.8|1645.8|8
1590115200000|2020-05-22 02:40:00|1651.8|1645.8|1652.3|1646.3|1652.3|1646.3|1651.5|1645.5|4
1590115500000|2020-05-22 02:45:00|1651.9|1645.9|1652.3|1646.3|1652.3|1646.3|1651.4|1645.4|7
1590115800000|2020-05-22 02:50:00|1651.9|1645.9|1653.5|1647.5|1653.6|1647.6|1651.4|1645.4|12
1590116100000|2020-05-22 02:55:00|1653.4|1647.4|1653.5|1647.5|1653.5|1647.5|1652.3|1646.3|10
1590116400000|2020-05-22 03:00:00|1653.3|1647.3|1653.9|1647.9|1653.9|1647.9|1653.3|1647.3|4
1590116700000|2020-05-22 03:05:00|1654.1|1648.1|1654.5|1648.5|1655.4|1649.4|1654.1|1648.1|5
1590117000000|2020-05-22 03:10:00|1654.6|1648.6|1654.8|1648.8|1654.8|1648.8|1654.6|1648.6|2
1590117300000|2020-05-22 03:15:00|1654.5|1648.5|1653.8|1647.8|1654.5|1648.5|1653.8|1647.8|8
1590117600000|2020-05-22 03:20:00|1653.5|1647.5|1652.5|1646.5|1653.5|1647.5|1652.4|1646.4|6
1590117900000|2020-05-22 03:25:00|1652.4|1646.4|1651.5|1645.5|1652.8|1646.8|1650.9|1644.9|65
1590118200000|2020-05-22 03:30:00|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1652.1|1646.1|1
1590119400000|2020-05-22 03:50:00|1651.9|1645.9|1651.1|1645.1|1651.9|1645.9|1651.1|1645.1|2
1590119700000|2020-05-22 03:55:00|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1651.6|1645.6|1
1590120300000|2020-05-22 04:05:00|1652|1646|1652|1646|1652|1646|1652|1646|1
1590120600000|2020-05-22 04:10:00|1652.4|1646.4|1652.8|1646.8|1652.8|1646.8|1652.3|1646.3|4
1590123300000|2020-05-22 04:55:00|1652.1|1646.1|1651.6|1645.6|1652.1|1646.1|1651.6|1645.6|3
1590123600000|2020-05-22 05:00:00|1651.3|1645.3|1651.1|1645.1|1651.3|1645.3|1650.3|1644.3|8
1590123900000|2020-05-22 05:05:00|1651|1645|1650.9|1644.9|1651.3|1645.3|1650.9|1644.9|3
1590124200000|2020-05-22 05:10:00|1650.6|1644.6|1652|1646|1652|1646|1650.6|1644.6|6
1590124500000|2020-05-22 05:15:00|1652.3|1646.3|1652.3|1646.3|1652.3|1646.3|1652.3|1646.3|1
1590124800000|2020-05-22 05:20:00|1652|1646|1652|1646|1652|1646|1652|1646|1
1590125100000|2020-05-22 05:25:00|1651.8|1645.8|1651.1|1645.1|1651.8|1645.8|1651.1|1645.1|2
1590125400000|2020-05-22 05:30:00|1650.9|1644.9|1649|1643|1651|1645|1645.6|1639.6|36
1590125700000|2020-05-22 05:35:00|1648.6|1642.6|1650.5|1644.5|1651.5|1645.5|1648.6|1642.6|62
1590126000000|2020-05-22 05:40:00|1650.8|1644.8|1648.4|1642.4|1651.3|1645.3|1648.4|1642.4|14
1590126300000|2020-05-22 05:45:00|1648.3|1642.3|1646.4|1640.4|1648.3|1642.3|1645.5|1639.5|53
1590126600000|2020-05-22 05:50:00|1646.8|1640.8|1647.5|1641.5|1648.6|1642.6|1645.9|1639.9|26
1590126900000|2020-05-22 05:55:00|1647.4|1641.4|1647.5|1641.5|1647.5|1641.5|1647|1641|3
1590127200000|2020-05-22 06:00:00|1647.1|1641.1|1649.6|1643.6|1649.8|1643.8|1647.1|1641.1|10
1590127500000|2020-05-22 06:05:00|1649.4|1643.4|1645.9|1639.9|1649.4|1643.4|1645.9|1639.9|16
1590127800000|2020-05-22 06:10:00|1646.1|1640.1|1646.9|1640.9|1646.9|1640.9|1645.8|1639.8|12
1590128100000|2020-05-22 06:15:00|1647|1641|1649.3|1643.3|1649.9|1643.9|1647|1641|16
1590128400000|2020-05-22 06:20:00|1649.5|1643.5|1649|1643|1649.9|1643.9|1648.1|1642.1|26
1590128700000|2020-05-22 06:25:00|1649.3|1643.3|1647.8|1641.8|1649.3|1643.3|1647.1|1641.1|27
1590129000000|2020-05-22 06:30:00|1647.5|1641.5|1646|1640|1647.5|1641.5|1645.8|1639.8|19
1590129300000|2020-05-22 06:35:00|1646.3|1640.3|1644.8|1638.8|1646.3|1640.3|1642.5|1636.5|34
1590129600000|2020-05-22 06:40:00|1644|1638|1644.3|1638.3|1645.1|1639.1|1643.4|1637.4|20
1590129900000|2020-05-22 06:45:00|1643.9|1637.9|1643.8|1637.8|1644|1638|1643.3|1637.3|19
1590130200000|2020-05-22 06:50:00|1644|1638|1644.9|1638.9|1645|1639|1644|1638|7
1590130500000|2020-05-22 06:55:00|1644.6|1638.6|1643.6|1637.6|1645.1|1639.1|1642.9|1636.9|19
1590130800000|2020-05-22 07:00:00|1643.9|1637.9|1638.9|1632.9|1643.9|1637.9|1638.6|1632.6|42
1590131100000|2020-05-22 07:05:00|1638.6|1632.6|1635.4|1629.4|1639.1|1633.1|1634.1|1628.1|27
1590131400000|2020-05-22 07:10:00|1635.1|1629.1|1634.1|1628.1|1635.9|1629.9|1633.9|1627.9|15
1590131700000|2020-05-22 07:15:00|1633.9|1627.9|1636.4|1630.4|1637.4|1631.4|1633.9|1627.9|16
1590132000000|2020-05-22 07:20:00|1636.6|1630.6|1631.9|1625.9|1636.6|1630.6|1631.6|1625.6|23
1590132300000|2020-05-22 07:25:00|1632.1|1626.1|1631.9|1625.9|1633.1|1627.1|1630.4|1624.4|30
1590132600000|2020-05-22 07:30:00|1632.1|1626.1|1631.9|1625.9|1632.1|1626.1|1631.9|1625.9|4
1590132900000|2020-05-22 07:35:00|1631.6|1625.6|1632.4|1626.4|1632.9|1626.9|1631.6|1625.6|11
1590133200000|2020-05-22 07:40:00|1632.6|1626.6|1633.9|1627.9|1634.4|1628.4|1632.1|1626.1|12
1590133500000|2020-05-22 07:45:00|1633.6|1627.6|1630.9|1624.9|1634.1|1628.1|1630.6|1624.6|18
1590133800000|2020-05-22 07:50:00|1630.6|1624.6|1629.4|1623.4|1630.6|1624.6|1628.4|1622.4|13
1590134100000|2020-05-22 07:55:00|1629.6|1623.6|1625.6|1619.6|1629.6|1623.6|1625.1|1619.1|21
1590134400000|2020-05-22 08:00:00|1625.4|1619.4|1625.9|1619.9|1626.6|1620.6|1625.4|1619.4|29
1590134700000|2020-05-22 08:05:00|1625.6|1619.6|1623.9|1617.9|1625.9|1619.9|1623.9|1617.9|11
1590135000000|2020-05-22 08:10:00|1624.1|1618.1|1623.4|1617.4|1624.6|1618.6|1620.6|1614.6|18
1590135300000|2020-05-22 08:15:00|1624.1|1618.1|1626.6|1620.6|1627.1|1621.1|1623.9|1617.9|25
1590135600000|2020-05-22 08:20:00|1626.4|1620.4|1622.9|1616.9|1626.6|1620.6|1622.9|1616.9|18
1590135900000|2020-05-22 08:25:00|1622.1|1616.1|1622.4|1616.4|1622.6|1616.6|1620.6|1614.6|20
1590136200000|2020-05-22 08:30:00|1622.1|1616.1|1622.1|1616.1|1622.9|1616.9|1621.4|1615.4|27
1590136500000|2020-05-22 08:35:00|1622.4|1616.4|1619.9|1613.9|1622.4|1616.4|1618.9|1612.9|21
1590136800000|2020-05-22 08:40:00|1620.1|1614.1|1619.1|1613.1|1620.6|1614.6|1618.9|1612.9|20
1590137100000|2020-05-22 08:45:00|1618.9|1612.9|1616.6|1610.6|1621.4|1615.4|1616.4|1610.4|19
1590137400000|2020-05-22 08:50:00|1616.9|1610.9|1617.9|1611.9|1618.6|1612.6|1616.9|1610.9|14
1590137700000|2020-05-22 08:55:00|1617.6|1611.6|1617.6|1611.6|1618.9|1612.9|1617.4|1611.4|11
1590138000000|2020-05-22 09:00:00|1617.4|1611.4|1618.4|1612.4|1618.6|1612.6|1616.6|1610.6|14
1590138300000|2020-05-22 09:05:00|1618.1|1612.1|1617.9|1611.9|1618.6|1612.6|1617.9|1611.9|8
1590138600000|2020-05-22 09:10:00|1617.6|1611.6|1617.6|1611.6|1617.9|1611.9|1617.4|1611.4|7
1590138900000|2020-05-22 09:15:00|1617.4|1611.4|1618.1|1612.1|1618.1|1612.1|1616.9|1610.9|13
1590139200000|2020-05-22 09:20:00|1618.4|1612.4|1617.1|1611.1|1618.4|1612.4|1616.9|1610.9|12
1590139500000|2020-05-22 09:25:00|1616.9|1610.9|1616.4|1610.4|1617.1|1611.1|1616.4|1610.4|12
1590139800000|2020-05-22 09:30:00|1616.1|1610.1|1617.1|1611.1|1617.1|1611.1|1615.1|1609.1|15
1590140100000|2020-05-22 09:35:00|1617.4|1611.4|1616.9|1610.9|1617.6|1611.6|1616.1|1610.1|22
1590140400000|2020-05-22 09:40:00|1616.6|1610.6|1617.4|1611.4|1617.4|1611.4|1616.4|1610.4|13
1590140700000|2020-05-22 09:45:00|1617.1|1611.1|1617.6|1611.6|1617.9|1611.9|1616.9|1610.9|15
1590141000000|2020-05-22 09:50:00|1617.4|1611.4|1617.4|1611.4|1617.6|1611.6|1617.1|1611.1|5
1590141300000|2020-05-22 09:55:00|1617.1|1611.1|1617.1|1611.1|1617.4|1611.4|1616.9|1610.9|7
1590141600000|2020-05-22 10:00:00|1617.4|1611.4|1618.6|1612.6|1618.6|1612.6|1617.4|1611.4|9
1590141900000|2020-05-22 10:05:00|1618.4|1612.4|1618.6|1612.6|1618.9|1612.9|1618.4|1612.4|8
1590142200000|2020-05-22 10:10:00|1618.4|1612.4|1618.6|1612.6|1618.9|1612.9|1618.1|1612.1|6
1590142500000|2020-05-22 10:15:00|1618.9|1612.9|1619.1|1613.1|1619.1|1613.1|1618.9|1612.9|14
1590142800000|2020-05-22 10:20:00|1618.9|1612.9|1618.4|1612.4|1619.1|1613.1|1618.4|1612.4|11
1590143100000|2020-05-22 10:25:00|1618.6|1612.6|1618.6|1612.6|1619.1|1613.1|1618.6|1612.6|10
1590143400000|2020-05-22 10:30:00|1618.9|1612.9|1618.9|1612.9|1619.1|1613.1|1618.6|1612.6|7
1590143700000|2020-05-22 10:35:00|1618.6|1612.6|1619.4|1613.4|1619.4|1613.4|1617.1|1611.1|16
1590144000000|2020-05-22 10:40:00|1619.6|1613.6|1621.9|1615.9|1621.9|1615.9|1619.4|1613.4|9
1590144300000|2020-05-22 10:45:00|1621.6|1615.6|1620.1|1614.1|1621.6|1615.6|1619.9|1613.9|14
1590144600000|2020-05-22 10:50:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1619.9|1613.9|9
1590144900000|2020-05-22 10:55:00|1620.4|1614.4|1621.6|1615.6|1621.6|1615.6|1620.4|1614.4|12
1590145200000|2020-05-22 11:00:00|1621.4|1615.4|1620.6|1614.6|1621.4|1615.4|1620.6|1614.6|4
1590145500000|2020-05-22 11:05:00|1620.4|1614.4|1621.1|1615.1|1621.1|1615.1|1620.4|1614.4|4
1590145800000|2020-05-22 11:10:00|1620.9|1614.9|1620.6|1614.6|1620.9|1614.9|1620.4|1614.4|6
1590146100000|2020-05-22 11:15:00|1620.9|1614.9|1621.1|1615.1|1621.4|1615.4|1620.6|1614.6|10
1590146400000|2020-05-22 11:20:00|1620.9|1614.9|1621.9|1615.9|1621.9|1615.9|1620.9|1614.9|7
1590146700000|2020-05-22 11:25:00|1622.1|1616.1|1620.6|1614.6|1622.1|1616.1|1620.4|1614.4|10
1590147000000|2020-05-22 11:30:00|1620.9|1614.9|1622.1|1616.1|1622.4|1616.4|1620.6|1614.6|14
1590147300000|2020-05-22 11:35:00|1622.4|1616.4|1620.6|1614.6|1622.4|1616.4|1620.4|1614.4|14
1590147600000|2020-05-22 11:40:00|1620.9|1614.9|1622.6|1616.6|1622.9|1616.9|1620.9|1614.9|15
1590147900000|2020-05-22 11:45:00|1622.9|1616.9|1624.1|1618.1|1624.1|1618.1|1621.6|1615.6|29
1590148200000|2020-05-22 11:50:00|1624.4|1618.4|1623.9|1617.9|1624.9|1618.9|1623.6|1617.6|18
1590148500000|2020-05-22 11:55:00|1624.1|1618.1|1623.9|1617.9|1624.4|1618.4|1623.6|1617.6|10
1590148800000|2020-05-22 12:00:00|1623.6|1617.6|1626.4|1620.4|1626.6|1620.6|1623.6|1617.6|21
1590149100000|2020-05-22 12:05:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|4
1590149400000|2020-05-22 12:10:00|1626.6|1620.6|1626.1|1620.1|1626.9|1620.9|1625.9|1619.9|11
1590149700000|2020-05-22 12:15:00|1625.9|1619.9|1622.9|1616.9|1625.9|1619.9|1622.1|1616.1|16
1590150000000|2020-05-22 12:20:00|1623.1|1617.1|1622.6|1616.6|1623.9|1617.9|1622.6|1616.6|10
1590150300000|2020-05-22 12:25:00|1622.4|1616.4|1620.4|1614.4|1622.4|1616.4|1620.4|1614.4|4
1590150600000|2020-05-22 12:30:00|1620.6|1614.6|1621.9|1615.9|1621.9|1615.9|1620.4|1614.4|13
1590150900000|2020-05-22 12:35:00|1622.1|1616.1|1621.4|1615.4|1623.4|1617.4|1621.4|1615.4|19
1590151200000|2020-05-22 12:40:00|1621.6|1615.6|1622.1|1616.1|1622.9|1616.9|1621.6|1615.6|16
1590151500000|2020-05-22 12:45:00|1621.6|1615.6|1621.6|1615.6|1623.6|1617.6|1621.4|1615.4|16
1590151800000|2020-05-22 12:50:00|1621.9|1615.9|1620.6|1614.6|1622.9|1616.9|1620.6|1614.6|17
1590152100000|2020-05-22 12:55:00|1620.9|1614.9|1623.4|1617.4|1623.4|1617.4|1620.9|1614.9|12
1590152400000|2020-05-22 13:00:00|1623.1|1617.1|1626.4|1620.4|1626.4|1620.4|1622.4|1616.4|88
1590152700000|2020-05-22 13:05:00|1626.1|1620.1|1628.6|1622.6|1628.6|1622.6|1625.6|1619.6|34
1590153000000|2020-05-22 13:10:00|1628.4|1622.4|1627.6|1621.6|1629.1|1623.1|1625.4|1619.4|48
1590153300000|2020-05-22 13:15:00|1627.4|1621.4|1628.6|1622.6|1630.9|1624.9|1627.1|1621.1|49
1590153600000|2020-05-22 13:20:00|1628.9|1622.9|1635.4|1629.4|1635.6|1629.6|1628.9|1622.9|62
1590153900000|2020-05-22 13:25:00|1635.6|1629.6|1637.1|1631.1|1637.6|1631.6|1635.1|1629.1|42
1590154200000|2020-05-22 13:30:00|1637.4|1631.4|1635.6|1629.6|1637.6|1631.6|1634.4|1628.4|47
1590154500000|2020-05-22 13:35:00|1635.1|1629.1|1635.6|1629.6|1637.6|1631.6|1634.4|1628.4|36
1590154800000|2020-05-22 13:40:00|1635.9|1629.9|1636.1|1630.1|1636.9|1630.9|1635.4|1629.4|24
1590155100000|2020-05-22 13:45:00|1635.9|1629.9|1637.1|1631.1|1637.1|1631.1|1635.9|1629.9|9
1590155400000|2020-05-22 13:50:00|1637.4|1631.4|1637.1|1631.1|1637.6|1631.6|1636.6|1630.6|21
1590155700000|2020-05-22 13:55:00|1637.4|1631.4|1640.6|1634.6|1640.6|1634.6|1637.4|1631.4|18
1590156000000|2020-05-22 14:00:00|1640.4|1634.4|1640.6|1634.6|1641.6|1635.6|1640.4|1634.4|22
1590156300000|2020-05-22 14:05:00|1640.9|1634.9|1640.9|1634.9|1640.9|1634.9|1640.1|1634.1|5
1590156600000|2020-05-22 14:10:00|1640.6|1634.6|1641.9|1635.9|1642.1|1636.1|1640.4|1634.4|9
1590156900000|2020-05-22 14:15:00|1642.1|1636.1|1641.6|1635.6|1643.9|1637.9|1641.1|1635.1|21
1590157200000|2020-05-22 14:20:00|1641.9|1635.9|1642.1|1636.1|1642.6|1636.6|1641.9|1635.9|7
1590157500000|2020-05-22 14:25:00|1641.9|1635.9|1642.9|1636.9|1642.9|1636.9|1641.9|1635.9|5
1590157800000|2020-05-22 14:30:00|1642.6|1636.6|1641.9|1635.9|1642.9|1636.9|1641.9|1635.9|13
1590158100000|2020-05-22 14:35:00|1641.6|1635.6|1641.9|1635.9|1642.9|1636.9|1641.6|1635.6|16
1590158400000|2020-05-22 14:40:00|1641.6|1635.6|1640.6|1634.6|1641.6|1635.6|1640.4|1634.4|9
1590158700000|2020-05-22 14:45:00|1640.4|1634.4|1639.6|1633.6|1640.4|1634.4|1639.4|1633.4|10
1590159000000|2020-05-22 14:50:00|1639.9|1633.9|1639.6|1633.6|1640.1|1634.1|1639.1|1633.1|7
1590159300000|2020-05-22 14:55:00|1639.4|1633.4|1637.1|1631.1|1639.4|1633.4|1634.9|1628.9|31
1590159600000|2020-05-22 15:00:00|1636.9|1630.9|1639.6|1633.6|1642.1|1636.1|1636.9|1630.9|26
1590159900000|2020-05-22 15:05:00|1639.4|1633.4|1644.9|1638.9|1646.1|1640.1|1639.4|1633.4|41
1590160200000|2020-05-22 15:10:00|1645.4|1639.4|1644.4|1638.4|1650.1|1644.1|1644.4|1638.4|71
1590160500000|2020-05-22 15:15:00|1643.6|1637.6|1648.1|1642.1|1650.9|1644.9|1643.6|1637.6|187
1590160800000|2020-05-22 15:20:00|1647.6|1641.6|1646.6|1640.6|1647.6|1641.6|1641.9|1635.9|68
1590161100000|2020-05-22 15:25:00|1647.1|1641.1|1644.4|1638.4|1648.1|1642.1|1644.4|1638.4|15
1590161400000|2020-05-22 15:30:00|1644.6|1638.6|1648.6|1642.6|1648.6|1642.6|1644.6|1638.6|8
1590161700000|2020-05-22 15:35:00|1648.9|1642.9|1650.1|1644.1|1652.4|1646.4|1648.6|1642.6|30
1590162000000|2020-05-22 15:40:00|1649.9|1643.9|1649.1|1643.1|1649.9|1643.9|1647.6|1641.6|20
1590162300000|2020-05-22 15:45:00|1649.6|1643.6|1648.4|1642.4|1649.6|1643.6|1647.9|1641.9|14
1590162600000|2020-05-22 15:50:00|1649.1|1643.1|1649.6|1643.6|1651.4|1645.4|1649.1|1643.1|15
1590162900000|2020-05-22 15:55:00|1649.9|1643.9|1648.9|1642.9|1652.6|1646.6|1648.9|1642.9|30
1590163200000|2020-05-22 16:00:00|1649.1|1643.1|1648.9|1642.9|1649.1|1643.1|1648.9|1642.9|2
1590163500000|2020-05-22 16:05:00|1648.6|1642.6|1647.6|1641.6|1648.6|1642.6|1647.4|1641.4|10
1590163800000|2020-05-22 16:10:00|1647.4|1641.4|1647.6|1641.6|1648.6|1642.6|1647.4|1641.4|8
1590164100000|2020-05-22 16:15:00|1647.9|1641.9|1648.6|1642.6|1648.6|1642.6|1647.9|1641.9|4
1590165000000|2020-05-22 16:30:00|1648.1|1642.1|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|4
1590165300000|2020-05-22 16:35:00|1649.1|1643.1|1648.4|1642.4|1649.9|1643.9|1648.4|1642.4|6
1590165600000|2020-05-22 16:40:00|1648.6|1642.6|1650.1|1644.1|1650.4|1644.4|1648.6|1642.6|10
1590165900000|2020-05-22 16:45:00|1650.4|1644.4|1649.6|1643.6|1650.4|1644.4|1649.6|1643.6|4
1590166200000|2020-05-22 16:50:00|1650.6|1644.6|1649.9|1643.9|1650.6|1644.6|1649.6|1643.6|13
1590166500000|2020-05-22 16:55:00|1650|1644|1650.3|1644.3|1650.8|1644.8|1650|1644|7
1590451200000|2020-05-26 00:00:00|1654.5|1648.5|1655.3|1649.3|1655.9|1649.9|1654.5|1648.5|10
1590451500000|2020-05-26 00:05:00|1655.4|1649.4|1656.5|1650.5|1656.5|1650.5|1655.4|1649.4|5
1590451800000|2020-05-26 00:10:00|1656.4|1650.4|1658.1|1652.1|1658.1|1652.1|1656.4|1650.4|7
1590452100000|2020-05-26 00:15:00|1657.9|1651.9|1657.4|1651.4|1658.9|1652.9|1657.1|1651.1|13
1590452400000|2020-05-26 00:20:00|1657.3|1651.3|1657.8|1651.8|1657.8|1651.8|1657.3|1651.3|3
1590452700000|2020-05-26 00:25:00|1658|1652|1658|1652|1658|1652|1658|1652|1
1590453300000|2020-05-26 00:35:00|1658.3|1652.3|1661|1655|1661|1655|1658.3|1652.3|9
1590453600000|2020-05-26 00:40:00|1661.3|1655.3|1661.8|1655.8|1661.8|1655.8|1661.3|1655.3|2
1590454500000|2020-05-26 00:55:00|1660.9|1654.9|1661.4|1655.4|1661.5|1655.5|1660.9|1654.9|3
1590454800000|2020-05-26 01:00:00|1661.6|1655.6|1660.9|1654.9|1664.4|1658.4|1660.9|1654.9|53
1590455100000|2020-05-26 01:05:00|1662|1656|1665|1659|1666.3|1660.3|1661.9|1655.9|25
1590455400000|2020-05-26 01:10:00|1664.6|1658.6|1662.5|1656.5|1665.9|1659.9|1661.6|1655.6|24
1590455700000|2020-05-26 01:15:00|1663.1|1657.1|1665.3|1659.3|1665.3|1659.3|1662.5|1656.5|17
1590456000000|2020-05-26 01:20:00|1665|1659|1664.9|1658.9|1665.4|1659.4|1664.5|1658.5|6
1590456300000|2020-05-26 01:25:00|1665|1659|1664.6|1658.6|1665.6|1659.6|1663.8|1657.8|46
1590456600000|2020-05-26 01:30:00|1664.5|1658.5|1660.3|1654.3|1665|1659|1660.1|1654.1|32
1590456900000|2020-05-26 01:35:00|1660.4|1654.4|1661.6|1655.6|1662.6|1656.6|1660.3|1654.3|26
1590457200000|2020-05-26 01:40:00|1661.3|1655.3|1664|1658|1664|1658|1661.3|1655.3|10
1590457500000|2020-05-26 01:45:00|1664.3|1658.3|1665.6|1659.6|1665.9|1659.9|1664.3|1658.3|11
1590457800000|2020-05-26 01:50:00|1665.5|1659.5|1666.4|1660.4|1666.9|1660.9|1665.5|1659.5|6
1590458100000|2020-05-26 01:55:00|1666.3|1660.3|1666.3|1660.3|1666.8|1660.8|1665.1|1659.1|11
1590458400000|2020-05-26 02:00:00|1665.6|1659.6|1666.3|1660.3|1667.1|1661.1|1665.4|1659.4|7
1590458700000|2020-05-26 02:05:00|1666.5|1660.5|1666.4|1660.4|1667.4|1661.4|1666.4|1660.4|4
1590459000000|2020-05-26 02:10:00|1665.9|1659.9|1665.1|1659.1|1666.1|1660.1|1665.1|1659.1|5
1590459300000|2020-05-26 02:15:00|1665|1659|1664.4|1658.4|1665|1659|1664.3|1658.3|7
1590459600000|2020-05-26 02:20:00|1663.9|1657.9|1664.5|1658.5|1664.5|1658.5|1663.9|1657.9|2
1590459900000|2020-05-26 02:25:00|1664.9|1658.9|1664.6|1658.6|1664.9|1658.9|1664.6|1658.6|2
1590460200000|2020-05-26 02:30:00|1664.5|1658.5|1664.3|1658.3|1665.3|1659.3|1663.5|1657.5|10
1590460500000|2020-05-26 02:35:00|1664.1|1658.1|1665|1659|1665|1659|1664|1658|9
1590460800000|2020-05-26 02:40:00|1665.1|1659.1|1663.8|1657.8|1665.8|1659.8|1663.8|1657.8|12
1590461100000|2020-05-26 02:45:00|1665.6|1659.6|1663.5|1657.5|1665.6|1659.6|1662.5|1656.5|30
1590461400000|2020-05-26 02:50:00|1663.4|1657.4|1662|1656|1663.4|1657.4|1661.5|1655.5|15
1590461700000|2020-05-26 02:55:00|1661.8|1655.8|1662|1656|1662|1656|1661.5|1655.5|5
1590462000000|2020-05-26 03:00:00|1662.3|1656.3|1665.5|1659.5|1666.3|1660.3|1662.3|1656.3|17
1590462300000|2020-05-26 03:05:00|1665.6|1659.6|1666.9|1660.9|1667.3|1661.3|1665.6|1659.6|6
1590462600000|2020-05-26 03:10:00|1667.1|1661.1|1664.3|1658.3|1668|1662|1664.3|1658.3|15
1590462900000|2020-05-26 03:15:00|1664.1|1658.1|1664.9|1658.9|1664.9|1658.9|1663.4|1657.4|12
1590463200000|2020-05-26 03:20:00|1665.1|1659.1|1664.9|1658.9|1666|1660|1664|1658|12
1590463500000|2020-05-26 03:25:00|1664.6|1658.6|1664.9|1658.9|1664.9|1658.9|1664.4|1658.4|5
1590463800000|2020-05-26 03:30:00|1664.6|1658.6|1664.4|1658.4|1664.9|1658.9|1663.9|1657.9|31
1590464100000|2020-05-26 03:35:00|1663.9|1657.9|1664.4|1658.4|1664.4|1658.4|1663.9|1657.9|2
1590464400000|2020-05-26 03:40:00|1664.1|1658.1|1663.9|1657.9|1664.1|1658.1|1663.4|1657.4|5
1590465600000|2020-05-26 04:00:00|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1
1590466500000|2020-05-26 04:15:00|1664.6|1658.6|1664.9|1658.9|1664.9|1658.9|1664.6|1658.6|2
1590466800000|2020-05-26 04:20:00|1665|1659|1665|1659|1665|1659|1665|1659|1
1590467700000|2020-05-26 04:35:00|1664.8|1658.8|1665.1|1659.1|1665.1|1659.1|1664.8|1658.8|2
1590468900000|2020-05-26 04:55:00|1665.6|1659.6|1665.8|1659.8|1665.8|1659.8|1665.5|1659.5|4
1590469200000|2020-05-26 05:00:00|1665.6|1659.6|1665.4|1659.4|1665.6|1659.6|1665.1|1659.1|3
1590469500000|2020-05-26 05:05:00|1665.6|1659.6|1665.9|1659.9|1665.9|1659.9|1665.6|1659.6|3
1590470100000|2020-05-26 05:15:00|1665|1659|1665.8|1659.8|1665.8|1659.8|1665|1659|2
1590471000000|2020-05-26 05:30:00|1665.6|1659.6|1665.1|1659.1|1666|1660|1664.1|1658.1|44
1590471300000|2020-05-26 05:35:00|1664.9|1658.9|1667.5|1661.5|1667.5|1661.5|1664.9|1658.9|13
1590471600000|2020-05-26 05:40:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1590471900000|2020-05-26 05:45:00|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1
1590472200000|2020-05-26 05:50:00|1667.8|1661.8|1668.4|1662.4|1668.4|1662.4|1667.8|1661.8|5
1590472500000|2020-05-26 05:55:00|1668.5|1662.5|1665.9|1659.9|1668.5|1662.5|1665.8|1659.8|14
1590472800000|2020-05-26 06:00:00|1666.1|1660.1|1667.5|1661.5|1667.5|1661.5|1665.9|1659.9|11
1590473100000|2020-05-26 06:05:00|1667.8|1661.8|1667.1|1661.1|1668.3|1662.3|1667|1661|10
1590473400000|2020-05-26 06:10:00|1667|1661|1668|1662|1668.1|1662.1|1666.8|1660.8|9
1590473700000|2020-05-26 06:15:00|1667.5|1661.5|1668|1662|1668|1662|1667.5|1661.5|2
1590474000000|2020-05-26 06:20:00|1668.3|1662.3|1668.4|1662.4|1668.4|1662.4|1667.5|1661.5|19
1590474300000|2020-05-26 06:25:00|1668.3|1662.3|1668.5|1662.5|1668.5|1662.5|1667.4|1661.4|16
1590474600000|2020-05-26 06:30:00|1668.1|1662.1|1669.3|1663.3|1670|1664|1667.5|1661.5|17
1590474900000|2020-05-26 06:35:00|1669|1663|1666.9|1660.9|1669|1663|1666.9|1660.9|17
1590475200000|2020-05-26 06:40:00|1666.6|1660.6|1667.5|1661.5|1667.9|1661.9|1665.9|1659.9|24
1590475500000|2020-05-26 06:45:00|1667.8|1661.8|1667.5|1661.5|1667.8|1661.8|1666.6|1660.6|24
1590475800000|2020-05-26 06:50:00|1667.4|1661.4|1666.4|1660.4|1667.5|1661.5|1666|1660|22
1590476100000|2020-05-26 06:55:00|1666.6|1660.6|1667.6|1661.6|1668.1|1662.1|1666.6|1660.6|19
1590476400000|2020-05-26 07:00:00|1667.9|1661.9|1670.6|1664.6|1670.6|1664.6|1666.6|1660.6|28
1590476700000|2020-05-26 07:05:00|1670.4|1664.4|1667.4|1661.4|1670.4|1664.4|1666.9|1660.9|28
1590477000000|2020-05-26 07:10:00|1667.1|1661.1|1669.4|1663.4|1670.9|1664.9|1666.9|1660.9|31
1590477300000|2020-05-26 07:15:00|1669.1|1663.1|1669.4|1663.4|1669.4|1663.4|1668.9|1662.9|8
1590477600000|2020-05-26 07:20:00|1669.1|1663.1|1670.1|1664.1|1670.6|1664.6|1668.6|1662.6|17
1590477900000|2020-05-26 07:25:00|1670.4|1664.4|1670.1|1664.1|1670.4|1664.4|1669.9|1663.9|8
1590478200000|2020-05-26 07:30:00|1669.9|1663.9|1668.9|1662.9|1670.4|1664.4|1668.6|1662.6|13
1590478500000|2020-05-26 07:35:00|1668.6|1662.6|1667.4|1661.4|1669.6|1663.6|1667.4|1661.4|22
1590478800000|2020-05-26 07:40:00|1666.9|1660.9|1665.9|1659.9|1667.6|1661.6|1665.9|1659.9|11
1590479100000|2020-05-26 07:45:00|1665.6|1659.6|1663.4|1657.4|1665.6|1659.6|1662.9|1656.9|16
1590479400000|2020-05-26 07:50:00|1663.6|1657.6|1663.9|1657.9|1665.1|1659.1|1663.6|1657.6|9
1590479700000|2020-05-26 07:55:00|1664.1|1658.1|1664.1|1658.1|1665.4|1659.4|1664.1|1658.1|13
1590480000000|2020-05-26 08:00:00|1663.9|1657.9|1665.9|1659.9|1665.9|1659.9|1662.6|1656.6|38
1590480300000|2020-05-26 08:05:00|1665.6|1659.6|1667.4|1661.4|1667.4|1661.4|1665.1|1659.1|22
1590480600000|2020-05-26 08:10:00|1667.1|1661.1|1666.1|1660.1|1667.6|1661.6|1665.9|1659.9|15
1590480900000|2020-05-26 08:15:00|1666.6|1660.6|1666.6|1660.6|1667.1|1661.1|1666.4|1660.4|14
1590481200000|2020-05-26 08:20:00|1666.9|1660.9|1666.4|1660.4|1667.4|1661.4|1666.4|1660.4|9
1590481500000|2020-05-26 08:25:00|1666.6|1660.6|1667.1|1661.1|1667.6|1661.6|1666.6|1660.6|8
1590481800000|2020-05-26 08:30:00|1667.4|1661.4|1669.4|1663.4|1669.4|1663.4|1667.4|1661.4|9
1590482100000|2020-05-26 08:35:00|1669.1|1663.1|1669.6|1663.6|1669.9|1663.9|1668.9|1662.9|19
1590482400000|2020-05-26 08:40:00|1669.9|1663.9|1670.4|1664.4|1670.4|1664.4|1669.9|1663.9|3
1590482700000|2020-05-26 08:45:00|1670.6|1664.6|1671.9|1665.9|1673.1|1667.1|1670.6|1664.6|16
1590483000000|2020-05-26 08:50:00|1671.4|1665.4|1671.1|1665.1|1671.9|1665.9|1670.4|1664.4|16
1590483300000|2020-05-26 08:55:00|1671.6|1665.6|1672.9|1666.9|1673.4|1667.4|1671.6|1665.6|13
1590483600000|2020-05-26 09:00:00|1673.1|1667.1|1672.4|1666.4|1673.6|1667.6|1672.4|1666.4|5
1590483900000|2020-05-26 09:05:00|1672.1|1666.1|1672.6|1666.6|1672.9|1666.9|1672.1|1666.1|9
1590484200000|2020-05-26 09:10:00|1672.4|1666.4|1667.4|1661.4|1672.4|1666.4|1666.4|1660.4|34
1590484500000|2020-05-26 09:15:00|1666.9|1660.9|1666.9|1660.9|1666.9|1660.9|1666.4|1660.4|5
1590484800000|2020-05-26 09:20:00|1666.6|1660.6|1664.4|1658.4|1667.4|1661.4|1664.4|1658.4|15
1590485100000|2020-05-26 09:25:00|1664.6|1658.6|1663.9|1657.9|1665.1|1659.1|1662.6|1656.6|11
1590485400000|2020-05-26 09:30:00|1664.4|1658.4|1666.4|1660.4|1666.4|1660.4|1664.4|1658.4|18
1590485700000|2020-05-26 09:35:00|1667.1|1661.1|1662.6|1656.6|1667.9|1661.9|1662.6|1656.6|20
1590486000000|2020-05-26 09:40:00|1662.4|1656.4|1663.6|1657.6|1664.1|1658.1|1662.4|1656.4|8
1590486300000|2020-05-26 09:45:00|1663.9|1657.9|1663.6|1657.6|1664.6|1658.6|1663.6|1657.6|13
1590486900000|2020-05-26 09:55:00|1663.9|1657.9|1663.9|1657.9|1663.9|1657.9|1663.9|1657.9|1
1590487200000|2020-05-26 10:00:00|1664.4|1658.4|1663.9|1657.9|1664.9|1658.9|1663.9|1657.9|7
1590487500000|2020-05-26 10:05:00|1664.1|1658.1|1664.4|1658.4|1664.4|1658.4|1664.1|1658.1|2
1590487800000|2020-05-26 10:10:00|1664.1|1658.1|1664.4|1658.4|1664.4|1658.4|1663.9|1657.9|10
1590488100000|2020-05-26 10:15:00|1664.6|1658.6|1668.1|1662.1|1668.4|1662.4|1664.6|1658.6|15
1590488400000|2020-05-26 10:20:00|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1
1590489000000|2020-05-26 10:30:00|1668.1|1662.1|1669.9|1663.9|1670.1|1664.1|1668.1|1662.1|6
1590489300000|2020-05-26 10:35:00|1669.6|1663.6|1669.1|1663.1|1669.6|1663.6|1668.4|1662.4|6
1590489600000|2020-05-26 10:40:00|1668.9|1662.9|1669.1|1663.1|1669.4|1663.4|1668.9|1662.9|4
1590489900000|2020-05-26 10:45:00|1669.4|1663.4|1668.6|1662.6|1669.6|1663.6|1668.1|1662.1|10
1590490200000|2020-05-26 10:50:00|1668.9|1662.9|1668.4|1662.4|1668.9|1662.9|1666.9|1660.9|13
1590490500000|2020-05-26 10:55:00|1668.1|1662.1|1668.1|1662.1|1668.1|1662.1|1668.1|1662.1|1
1590490800000|2020-05-26 11:00:00|1667.9|1661.9|1666.9|1660.9|1667.9|1661.9|1666.9|1660.9|3
1590491100000|2020-05-26 11:05:00|1667.4|1661.4|1667.1|1661.1|1667.6|1661.6|1667.1|1661.1|4
1590491400000|2020-05-26 11:10:00|1667.4|1661.4|1667.1|1661.1|1667.4|1661.4|1667.1|1661.1|2
1590491700000|2020-05-26 11:15:00|1666.9|1660.9|1668.1|1662.1|1668.4|1662.4|1665.9|1659.9|9
1590492000000|2020-05-26 11:20:00|1669.4|1663.4|1670.9|1664.9|1670.9|1664.9|1669.4|1663.4|4
1590492300000|2020-05-26 11:25:00|1671.1|1665.1|1671.6|1665.6|1672.1|1666.1|1671.1|1665.1|12
1590492600000|2020-05-26 11:30:00|1671.1|1665.1|1671.1|1665.1|1671.6|1665.6|1671.1|1665.1|7
1590492900000|2020-05-26 11:35:00|1671.4|1665.4|1676.1|1670.1|1676.9|1670.9|1671.4|1665.4|17
1590493200000|2020-05-26 11:40:00|1675.9|1669.9|1675.6|1669.6|1676.1|1670.1|1675.6|1669.6|7
1590493500000|2020-05-26 11:45:00|1675.9|1669.9|1677.9|1671.9|1680.1|1674.1|1675.9|1669.9|92
1590493800000|2020-05-26 11:50:00|1678.1|1672.1|1678.9|1672.9|1680.4|1674.4|1678.1|1672.1|18
1590494100000|2020-05-26 11:55:00|1678.1|1672.1|1677.6|1671.6|1678.4|1672.4|1675.6|1669.6|14
1590494400000|2020-05-26 12:00:00|1677.9|1671.9|1675.4|1669.4|1677.9|1671.9|1674.9|1668.9|19
1590494700000|2020-05-26 12:05:00|1675.6|1669.6|1675.9|1669.9|1676.4|1670.4|1674.9|1668.9|10
1590495000000|2020-05-26 12:10:00|1676.1|1670.1|1676.9|1670.9|1677.4|1671.4|1676.1|1670.1|9
1590495300000|2020-05-26 12:15:00|1677.1|1671.1|1677.6|1671.6|1677.6|1671.6|1676.9|1670.9|7
1590495600000|2020-05-26 12:20:00|1677.1|1671.1|1677.4|1671.4|1679.1|1673.1|1677.1|1671.1|12
1590495900000|2020-05-26 12:25:00|1677.6|1671.6|1677.1|1671.1|1678.1|1672.1|1677.1|1671.1|7
1590496200000|2020-05-26 12:30:00|1677.4|1671.4|1677.9|1671.9|1677.9|1671.9|1677.4|1671.4|2
1590496500000|2020-05-26 12:35:00|1677.6|1671.6|1677.9|1671.9|1678.6|1672.6|1677.4|1671.4|18
1590496800000|2020-05-26 12:40:00|1678.1|1672.1|1678.6|1672.6|1678.6|1672.6|1678.1|1672.1|2
1590497100000|2020-05-26 12:45:00|1678.9|1672.9|1678.4|1672.4|1679.6|1673.6|1678.4|1672.4|14
1590497400000|2020-05-26 12:50:00|1678.1|1672.1|1679.1|1673.1|1679.9|1673.9|1677.9|1671.9|8
1590497700000|2020-05-26 12:55:00|1678.9|1672.9|1679.6|1673.6|1680.1|1674.1|1678.9|1672.9|9
1590498000000|2020-05-26 13:00:00|1679.4|1673.4|1680.1|1674.1|1680.1|1674.1|1679.1|1673.1|11
1590498300000|2020-05-26 13:05:00|1680.4|1674.4|1680.1|1674.1|1681.9|1675.9|1680.1|1674.1|40
1590498600000|2020-05-26 13:10:00|1679.9|1673.9|1681.4|1675.4|1681.4|1675.4|1679.6|1673.6|17
1590498900000|2020-05-26 13:15:00|1681.1|1675.1|1684.6|1678.6|1684.6|1678.6|1681.1|1675.1|29
1590499200000|2020-05-26 13:20:00|1684.4|1678.4|1682.9|1676.9|1685.6|1679.6|1682.9|1676.9|16
1590499500000|2020-05-26 13:25:00|1682.6|1676.6|1680.4|1674.4|1682.9|1676.9|1680.4|1674.4|19
1590499800000|2020-05-26 13:30:00|1680.6|1674.6|1681.4|1675.4|1681.6|1675.6|1679.6|1673.6|21
1590500100000|2020-05-26 13:35:00|1682.1|1676.1|1681.9|1675.9|1682.6|1676.6|1681.1|1675.1|20
1590500400000|2020-05-26 13:40:00|1682.1|1676.1|1678.1|1672.1|1682.1|1676.1|1678.1|1672.1|19
1590500700000|2020-05-26 13:45:00|1678.4|1672.4|1679.1|1673.1|1679.6|1673.6|1678.4|1672.4|14
1590501000000|2020-05-26 13:50:00|1678.9|1672.9|1674.9|1668.9|1679.4|1673.4|1674.9|1668.9|17
1590501300000|2020-05-26 13:55:00|1675.1|1669.1|1675.1|1669.1|1675.9|1669.9|1674.9|1668.9|10
1590501600000|2020-05-26 14:00:00|1674.9|1668.9|1674.6|1668.6|1676.9|1670.9|1674.4|1668.4|18
1590501900000|2020-05-26 14:05:00|1672.4|1666.4|1669.1|1663.1|1673.4|1667.4|1669.1|1663.1|23
1590502200000|2020-05-26 14:10:00|1669.4|1663.4|1672.4|1666.4|1672.4|1666.4|1669.1|1663.1|29
1590502500000|2020-05-26 14:15:00|1672.1|1666.1|1675.9|1669.9|1676.1|1670.1|1672.1|1666.1|20
1590502800000|2020-05-26 14:20:00|1675.4|1669.4|1674.4|1668.4|1675.9|1669.9|1674.4|1668.4|9
1590503100000|2020-05-26 14:25:00|1674.6|1668.6|1676.9|1670.9|1676.9|1670.9|1674.6|1668.6|15
1590503400000|2020-05-26 14:30:00|1676.4|1670.4|1679.4|1673.4|1679.9|1673.9|1676.4|1670.4|26
1590503700000|2020-05-26 14:35:00|1679.6|1673.6|1678.6|1672.6|1680.1|1674.1|1678.6|1672.6|22
1590504000000|2020-05-26 14:40:00|1678.9|1672.9|1679.6|1673.6|1679.9|1673.9|1678.6|1672.6|11
1590504300000|2020-05-26 14:45:00|1679.9|1673.9|1679.1|1673.1|1680.4|1674.4|1677.9|1671.9|33
1590504600000|2020-05-26 14:50:00|1678.9|1672.9|1681.4|1675.4|1682.1|1676.1|1678.9|1672.9|36
1590504900000|2020-05-26 14:55:00|1681.6|1675.6|1680.9|1674.9|1682.6|1676.6|1679.6|1673.6|30
1590505200000|2020-05-26 15:00:00|1680.4|1674.4|1680.9|1674.9|1682.4|1676.4|1679.6|1673.6|54
1590505500000|2020-05-26 15:05:00|1681.4|1675.4|1686.1|1680.1|1687.4|1681.4|1681.4|1675.4|67
1590505800000|2020-05-26 15:10:00|1687.6|1681.6|1687.6|1681.6|1690.6|1684.6|1686.9|1680.9|62
1590506100000|2020-05-26 15:15:00|1688.1|1682.1|1688.6|1682.6|1689.9|1683.9|1687.4|1681.4|94
1590506400000|2020-05-26 15:20:00|1688.4|1682.4|1685.1|1679.1|1688.4|1682.4|1685.1|1679.1|14
1590506700000|2020-05-26 15:25:00|1684.9|1678.9|1683.9|1677.9|1685.6|1679.6|1681.4|1675.4|32
1590507000000|2020-05-26 15:30:00|1684.1|1678.1|1680.1|1674.1|1684.1|1678.1|1678.4|1672.4|34
1590507300000|2020-05-26 15:35:00|1679.4|1673.4|1676.6|1670.6|1680.4|1674.4|1676.4|1670.4|29
1590507600000|2020-05-26 15:40:00|1676.1|1670.1|1675.1|1669.1|1676.9|1670.9|1673.9|1667.9|42
1590507900000|2020-05-26 15:45:00|1674.9|1668.9|1676.1|1670.1|1677.6|1671.6|1674.9|1668.9|15
1590508200000|2020-05-26 15:50:00|1676.4|1670.4|1677.6|1671.6|1678.1|1672.1|1676.4|1670.4|7
1590508500000|2020-05-26 15:55:00|1676.9|1670.9|1677.9|1671.9|1677.9|1671.9|1676.9|1670.9|4
1590508800000|2020-05-26 16:00:00|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1678.1|1672.1|1
1590509100000|2020-05-26 16:05:00|1677.9|1671.9|1677.6|1671.6|1677.9|1671.9|1677.4|1671.4|4
1590509400000|2020-05-26 16:10:00|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1677.4|1671.4|1
1590509700000|2020-05-26 16:15:00|1677.1|1671.1|1676.4|1670.4|1677.1|1671.1|1675.9|1669.9|10
1590510000000|2020-05-26 16:20:00|1676.1|1670.1|1676.1|1670.1|1676.4|1670.4|1675.9|1669.9|6
1590510300000|2020-05-26 16:25:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1675.9|1669.9|5
1590510600000|2020-05-26 16:30:00|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1676.9|1670.9|1
1590510900000|2020-05-26 16:35:00|1677.4|1671.4|1679.6|1673.6|1679.6|1673.6|1677.4|1671.4|4
1590511200000|2020-05-26 16:40:00|1679.4|1673.4|1678.9|1672.9|1679.4|1673.4|1678.6|1672.6|6
1590511500000|2020-05-26 16:45:00|1678.6|1672.6|1678.9|1672.9|1678.9|1672.9|1678.6|1672.6|2
1590511800000|2020-05-26 16:50:00|1677.9|1671.9|1677.9|1671.9|1677.9|1671.9|1677.9|1671.9|1
1590512100000|2020-05-26 16:55:00|1677.6|1671.6|1676.4|1670.4|1677.6|1671.6|1676.4|1670.4|13
1590537600000|2020-05-27 00:00:00|1679|1673|1679|1673|1679|1673|1679|1673|1
1590538200000|2020-05-27 00:10:00|1678.8|1672.8|1678.6|1672.6|1678.8|1672.8|1678.6|1672.6|2
1590538500000|2020-05-27 00:15:00|1678.4|1672.4|1676.5|1670.5|1678.4|1672.4|1676.5|1670.5|4
1590541200000|2020-05-27 01:00:00|1676.8|1670.8|1676|1670|1676.9|1670.9|1675.9|1669.9|7
1590541500000|2020-05-27 01:05:00|1676.5|1670.5|1676.9|1670.9|1677|1671|1676.5|1670.5|3
1590541800000|2020-05-27 01:10:00|1676.6|1670.6|1676.1|1670.1|1676.6|1670.6|1675.1|1669.1|52
1590542100000|2020-05-27 01:15:00|1676.6|1670.6|1675.3|1669.3|1676.8|1670.8|1674.5|1668.5|16
1590542400000|2020-05-27 01:20:00|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1675.1|1669.1|1
1590542700000|2020-05-27 01:25:00|1675.6|1669.6|1675.6|1669.6|1675.8|1669.8|1675.6|1669.6|3
1590543300000|2020-05-27 01:35:00|1675.3|1669.3|1675.1|1669.1|1675.3|1669.3|1675.1|1669.1|2
1590543600000|2020-05-27 01:40:00|1675|1669|1673.6|1667.6|1675|1669|1673.6|1667.6|7
1590543900000|2020-05-27 01:45:00|1673.5|1667.5|1674.1|1668.1|1674.6|1668.6|1673.5|1667.5|25
1590544200000|2020-05-27 01:50:00|1673.4|1667.4|1673.9|1667.9|1674.5|1668.5|1673.3|1667.3|13
1590544500000|2020-05-27 01:55:00|1673.6|1667.6|1673.8|1667.8|1673.9|1667.9|1673.6|1667.6|5
1590544800000|2020-05-27 02:00:00|1673.6|1667.6|1671.8|1665.8|1673.6|1667.6|1671.6|1665.6|6
1590545100000|2020-05-27 02:05:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1590545400000|2020-05-27 02:10:00|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1671.5|1665.5|1
1590545700000|2020-05-27 02:15:00|1671.8|1665.8|1671.6|1665.6|1671.8|1665.8|1671.3|1665.3|6
1590546000000|2020-05-27 02:20:00|1671.5|1665.5|1669.8|1663.8|1671.5|1665.5|1669.8|1663.8|7
1590546300000|2020-05-27 02:25:00|1670|1664|1669.9|1663.9|1670.1|1664.1|1669.9|1663.9|4
1590546600000|2020-05-27 02:30:00|1669.6|1663.6|1669.9|1663.9|1670.5|1664.5|1669.6|1663.6|11
1590546900000|2020-05-27 02:35:00|1670|1664|1670.5|1664.5|1670.5|1664.5|1670|1664|2
1590547200000|2020-05-27 02:40:00|1670.6|1664.6|1670.5|1664.5|1670.6|1664.6|1670.5|1664.5|2
1590547500000|2020-05-27 02:45:00|1670.3|1664.3|1671.4|1665.4|1671.4|1665.4|1670.3|1664.3|7
1590547800000|2020-05-27 02:50:00|1671.5|1665.5|1671.6|1665.6|1671.6|1665.6|1671.5|1665.5|2
1590548400000|2020-05-27 03:00:00|1671|1665|1670.9|1664.9|1671|1665|1670.9|1664.9|2
1590548700000|2020-05-27 03:05:00|1671.3|1665.3|1671.9|1665.9|1672.6|1666.6|1670.9|1664.9|65
1590549000000|2020-05-27 03:10:00|1671.8|1665.8|1671.5|1665.5|1671.8|1665.8|1671.3|1665.3|5
1590549300000|2020-05-27 03:15:00|1671.6|1665.6|1671.5|1665.5|1672|1666|1671.3|1665.3|10
1590549600000|2020-05-27 03:20:00|1671.3|1665.3|1671.5|1665.5|1672|1666|1671.1|1665.1|7
1590549900000|2020-05-27 03:25:00|1672|1666|1671.9|1665.9|1672.3|1666.3|1671.5|1665.5|11
1590550200000|2020-05-27 03:30:00|1672|1666|1672|1666|1672|1666|1672|1666|1
1590550500000|2020-05-27 03:35:00|1672.5|1666.5|1671.5|1665.5|1672.5|1666.5|1671.5|1665.5|4
1590551700000|2020-05-27 03:55:00|1671.3|1665.3|1671.8|1665.8|1671.8|1665.8|1671.3|1665.3|3
1590552300000|2020-05-27 04:05:00|1671.4|1665.4|1669.9|1663.9|1671.4|1665.4|1669.9|1663.9|6
1590552600000|2020-05-27 04:10:00|1669.8|1663.8|1669.8|1663.8|1669.8|1663.8|1669.8|1663.8|1
1590552900000|2020-05-27 04:15:00|1669.6|1663.6|1669.9|1663.9|1670.3|1664.3|1669.5|1663.5|7
1590553200000|2020-05-27 04:20:00|1669.6|1663.6|1669.6|1663.6|1669.9|1663.9|1669.4|1663.4|4
1590553500000|2020-05-27 04:25:00|1669.9|1663.9|1670|1664|1670.6|1664.6|1669.9|1663.9|7
1590554100000|2020-05-27 04:35:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|2
1590554700000|2020-05-27 04:45:00|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1669.9|1663.9|1
1590555300000|2020-05-27 04:55:00|1670.3|1664.3|1670.5|1664.5|1670.5|1664.5|1670.3|1664.3|2
1590555600000|2020-05-27 05:00:00|1670.3|1664.3|1670.1|1664.1|1670.3|1664.3|1670.1|1664.1|2
1590555900000|2020-05-27 05:05:00|1670.3|1664.3|1670.1|1664.1|1670.3|1664.3|1670.1|1664.1|2
1590556200000|2020-05-27 05:10:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1669.6|1663.6|3
1590557400000|2020-05-27 05:30:00|1669.5|1663.5|1668.6|1662.6|1669.5|1663.5|1668.3|1662.3|33
1590557700000|2020-05-27 05:35:00|1668.4|1662.4|1666.1|1660.1|1668.4|1662.4|1664.1|1658.1|88
1590558000000|2020-05-27 05:40:00|1666.3|1660.3|1664.6|1658.6|1667.1|1661.1|1664.6|1658.6|26
1590558300000|2020-05-27 05:45:00|1664.5|1658.5|1663.4|1657.4|1664.6|1658.6|1660.8|1654.8|51
1590558600000|2020-05-27 05:50:00|1663.6|1657.6|1663.8|1657.8|1665.4|1659.4|1663.6|1657.6|31
1590558900000|2020-05-27 05:55:00|1663.6|1657.6|1661|1655|1663.9|1657.9|1660.1|1654.1|28
1590559200000|2020-05-27 06:00:00|1661.3|1655.3|1662.5|1656.5|1662.6|1656.6|1660.6|1654.6|24
1590559500000|2020-05-27 06:05:00|1661.9|1655.9|1663.3|1657.3|1663.3|1657.3|1661.8|1655.8|6
1590559800000|2020-05-27 06:10:00|1663.5|1657.5|1663.9|1657.9|1665.5|1659.5|1663.3|1657.3|25
1590560100000|2020-05-27 06:15:00|1664.1|1658.1|1662.4|1656.4|1664.1|1658.1|1662|1656|23
1590560400000|2020-05-27 06:20:00|1662.3|1656.3|1659.6|1653.6|1662.3|1656.3|1659.6|1653.6|13
1590560700000|2020-05-27 06:25:00|1659.4|1653.4|1658.3|1652.3|1659.4|1653.4|1658|1652|36
1590561000000|2020-05-27 06:30:00|1658.5|1652.5|1660.4|1654.4|1660.8|1654.8|1658|1652|24
1590561300000|2020-05-27 06:35:00|1660.8|1654.8|1661.9|1655.9|1662.1|1656.1|1659.6|1653.6|30
1590561600000|2020-05-27 06:40:00|1662.1|1656.1|1660.9|1654.9|1663.3|1657.3|1660.9|1654.9|15
1590561900000|2020-05-27 06:45:00|1660.8|1654.8|1663.8|1657.8|1664.1|1658.1|1660.8|1654.8|20
1590562200000|2020-05-27 06:50:00|1663.5|1657.5|1662|1656|1663.5|1657.5|1661.8|1655.8|12
1590562500000|2020-05-27 06:55:00|1661.9|1655.9|1660.6|1654.6|1661.9|1655.9|1660.6|1654.6|9
1590562800000|2020-05-27 07:00:00|1660.9|1654.9|1661.6|1655.6|1662.9|1656.9|1660.4|1654.4|26
1590563100000|2020-05-27 07:05:00|1661.9|1655.9|1664.1|1658.1|1664.1|1658.1|1661.6|1655.6|6
1590563400000|2020-05-27 07:10:00|1664.4|1658.4|1664.1|1658.1|1664.4|1658.4|1663.1|1657.1|27
1590563700000|2020-05-27 07:15:00|1663.9|1657.9|1659.1|1653.1|1664.4|1658.4|1659.1|1653.1|24
1590564000000|2020-05-27 07:20:00|1659.4|1653.4|1657.1|1651.1|1660.1|1654.1|1657.1|1651.1|25
1590564300000|2020-05-27 07:25:00|1657.4|1651.4|1656.6|1650.6|1657.9|1651.9|1655.4|1649.4|23
1590564600000|2020-05-27 07:30:00|1656.4|1650.4|1652.9|1646.9|1656.6|1650.6|1652.9|1646.9|17
1590564900000|2020-05-27 07:35:00|1652.4|1646.4|1657.6|1651.6|1657.6|1651.6|1652.4|1646.4|20
1590565200000|2020-05-27 07:40:00|1657.4|1651.4|1657.4|1651.4|1657.9|1651.9|1656.1|1650.1|17
1590565500000|2020-05-27 07:45:00|1657.1|1651.1|1654.9|1648.9|1657.1|1651.1|1654.9|1648.9|13
1590565800000|2020-05-27 07:50:00|1654.6|1648.6|1653.4|1647.4|1654.9|1648.9|1653.4|1647.4|10
1590566100000|2020-05-27 07:55:00|1653.1|1647.1|1650.6|1644.6|1653.1|1647.1|1649.9|1643.9|19
1590566400000|2020-05-27 08:00:00|1650.4|1644.4|1649.9|1643.9|1651.6|1645.6|1649.6|1643.6|20
1590566700000|2020-05-27 08:05:00|1650.1|1644.1|1646.6|1640.6|1650.1|1644.1|1646.6|1640.6|33
1590567000000|2020-05-27 08:10:00|1646.9|1640.9|1647.9|1641.9|1648.1|1642.1|1646.6|1640.6|16
1590567300000|2020-05-27 08:15:00|1647.6|1641.6|1649.6|1643.6|1650.4|1644.4|1647.4|1641.4|23
1590567600000|2020-05-27 08:20:00|1649.9|1643.9|1648.4|1642.4|1650.1|1644.1|1648.4|1642.4|17
1590567900000|2020-05-27 08:25:00|1648.1|1642.1|1647.1|1641.1|1648.1|1642.1|1646.6|1640.6|14
1590568200000|2020-05-27 08:30:00|1647.4|1641.4|1648.4|1642.4|1649.4|1643.4|1647.4|1641.4|15
1590568500000|2020-05-27 08:35:00|1648.1|1642.1|1648.6|1642.6|1648.6|1642.6|1647.4|1641.4|12
1590568800000|2020-05-27 08:40:00|1649.1|1643.1|1651.6|1645.6|1653.4|1647.4|1649.1|1643.1|21
1590569100000|2020-05-27 08:45:00|1651.9|1645.9|1655.6|1649.6|1656.6|1650.6|1651.9|1645.9|33
1590569400000|2020-05-27 08:50:00|1655.9|1649.9|1655.9|1649.9|1655.9|1649.9|1654.9|1648.9|12
1590569700000|2020-05-27 08:55:00|1655.6|1649.6|1655.1|1649.1|1655.9|1649.9|1654.9|1648.9|16
1590570000000|2020-05-27 09:00:00|1655.4|1649.4|1658.9|1652.9|1658.9|1652.9|1655.4|1649.4|31
1590570300000|2020-05-27 09:05:00|1659.1|1653.1|1660.4|1654.4|1660.6|1654.6|1657.9|1651.9|27
1590570600000|2020-05-27 09:10:00|1660.9|1654.9|1659.9|1653.9|1661.1|1655.1|1659.6|1653.6|24
1590570900000|2020-05-27 09:15:00|1660.1|1654.1|1660.1|1654.1|1660.4|1654.4|1658.6|1652.6|8
1590571200000|2020-05-27 09:20:00|1660.4|1654.4|1661.6|1655.6|1662.1|1656.1|1660.4|1654.4|21
1590571500000|2020-05-27 09:25:00|1661.1|1655.1|1663.4|1657.4|1663.4|1657.4|1661.1|1655.1|12
1590571800000|2020-05-27 09:30:00|1663.6|1657.6|1661.4|1655.4|1663.6|1657.6|1661.4|1655.4|20
1590572100000|2020-05-27 09:35:00|1661.6|1655.6|1662.6|1656.6|1662.6|1656.6|1661.6|1655.6|10
1590572400000|2020-05-27 09:40:00|1662.1|1656.1|1659.1|1653.1|1662.6|1656.6|1658.6|1652.6|32
1590572700000|2020-05-27 09:45:00|1659.4|1653.4|1659.4|1653.4|1659.6|1653.6|1657.6|1651.6|19
1590573000000|2020-05-27 09:50:00|1659.1|1653.1|1662.6|1656.6|1662.6|1656.6|1659.1|1653.1|18
1590573300000|2020-05-27 09:55:00|1662.4|1656.4|1662.6|1656.6|1662.9|1656.9|1662.1|1656.1|10
1590573600000|2020-05-27 10:00:00|1663.4|1657.4|1664.4|1658.4|1665.9|1659.9|1663.4|1657.4|22
1590573900000|2020-05-27 10:05:00|1664.6|1658.6|1665.4|1659.4|1665.4|1659.4|1664.6|1658.6|7
1590574200000|2020-05-27 10:10:00|1665.1|1659.1|1664.6|1658.6|1665.1|1659.1|1663.9|1657.9|13
1590574500000|2020-05-27 10:15:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.1|1658.1|16
1590574800000|2020-05-27 10:20:00|1665.1|1659.1|1665.1|1659.1|1665.4|1659.4|1665.1|1659.1|3
1590575100000|2020-05-27 10:25:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.6|1658.6|3
1590575400000|2020-05-27 10:30:00|1664.6|1658.6|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|7
1590575700000|2020-05-27 10:35:00|1665.4|1659.4|1664.4|1658.4|1665.4|1659.4|1663.6|1657.6|8
1590576000000|2020-05-27 10:40:00|1664.1|1658.1|1664.6|1658.6|1665.1|1659.1|1664.1|1658.1|10
1590576300000|2020-05-27 10:45:00|1664.9|1658.9|1665.6|1659.6|1665.6|1659.6|1664.9|1658.9|7
1590576600000|2020-05-27 10:50:00|1665.1|1659.1|1663.9|1657.9|1665.4|1659.4|1663.6|1657.6|23
1590576900000|2020-05-27 10:55:00|1664.1|1658.1|1663.6|1657.6|1664.1|1658.1|1663.4|1657.4|5
1590577200000|2020-05-27 11:00:00|1663.9|1657.9|1665.4|1659.4|1665.4|1659.4|1663.6|1657.6|13
1590577500000|2020-05-27 11:05:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1665.1|1659.1|2
1590577800000|2020-05-27 11:10:00|1665.1|1659.1|1665.1|1659.1|1665.9|1659.9|1664.6|1658.6|10
1590578100000|2020-05-27 11:15:00|1664.6|1658.6|1665.1|1659.1|1665.1|1659.1|1664.4|1658.4|5
1590578400000|2020-05-27 11:20:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.4|1658.4|7
1590578700000|2020-05-27 11:25:00|1664.6|1658.6|1665.1|1659.1|1665.1|1659.1|1664.6|1658.6|3
1590579000000|2020-05-27 11:30:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1663.9|1657.9|13
1590579300000|2020-05-27 11:35:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1663.9|1657.9|11
1590579600000|2020-05-27 11:40:00|1664.4|1658.4|1663.6|1657.6|1664.6|1658.6|1663.4|1657.4|11
1590579900000|2020-05-27 11:45:00|1663.4|1657.4|1661.4|1655.4|1663.4|1657.4|1660.4|1654.4|38
1590580200000|2020-05-27 11:50:00|1661.1|1655.1|1660.6|1654.6|1661.1|1655.1|1660.6|1654.6|5
1590580500000|2020-05-27 11:55:00|1660.4|1654.4|1660.1|1654.1|1660.4|1654.4|1659.6|1653.6|6
1590580800000|2020-05-27 12:00:00|1660.4|1654.4|1659.4|1653.4|1660.4|1654.4|1659.1|1653.1|8
1590581100000|2020-05-27 12:05:00|1659.1|1653.1|1660.4|1654.4|1661.1|1655.1|1658.9|1652.9|19
1590581400000|2020-05-27 12:10:00|1660.1|1654.1|1659.4|1653.4|1660.1|1654.1|1658.6|1652.6|9
1590581700000|2020-05-27 12:15:00|1659.6|1653.6|1656.1|1650.1|1659.6|1653.6|1656.1|1650.1|14
1590582000000|2020-05-27 12:20:00|1655.9|1649.9|1656.6|1650.6|1657.4|1651.4|1655.9|1649.9|8
1590582300000|2020-05-27 12:25:00|1656.9|1650.9|1657.9|1651.9|1658.1|1652.1|1656.6|1650.6|15
1590582600000|2020-05-27 12:30:00|1657.6|1651.6|1656.9|1650.9|1657.6|1651.6|1656.9|1650.9|4
1590582900000|2020-05-27 12:35:00|1656.6|1650.6|1656.6|1650.6|1657.1|1651.1|1656.6|1650.6|4
1590583200000|2020-05-27 12:40:00|1656.4|1650.4|1655.1|1649.1|1656.4|1650.4|1655.1|1649.1|12
1590583500000|2020-05-27 12:45:00|1655.4|1649.4|1654.6|1648.6|1655.9|1649.9|1654.4|1648.4|11
1590583800000|2020-05-27 12:50:00|1654.4|1648.4|1651.6|1645.6|1654.4|1648.4|1651.6|1645.6|17
1590584100000|2020-05-27 12:55:00|1651.1|1645.1|1650.1|1644.1|1651.9|1645.9|1650.1|1644.1|8
1590584400000|2020-05-27 13:00:00|1649.9|1643.9|1651.6|1645.6|1651.6|1645.6|1649.4|1643.4|31
1590584700000|2020-05-27 13:05:00|1652.6|1646.6|1651.9|1645.9|1655.9|1649.9|1651.6|1645.6|29
1590585000000|2020-05-27 13:10:00|1652.1|1646.1|1652.4|1646.4|1652.9|1646.9|1651.6|1645.6|15
1590585300000|2020-05-27 13:15:00|1652.1|1646.1|1652.4|1646.4|1652.9|1646.9|1650.1|1644.1|43
1590585600000|2020-05-27 13:20:00|1652.1|1646.1|1651.6|1645.6|1653.1|1647.1|1651.6|1645.6|18
1590585900000|2020-05-27 13:25:00|1651.9|1645.9|1652.1|1646.1|1652.4|1646.4|1650.9|1644.9|11
1590586200000|2020-05-27 13:30:00|1651.4|1645.4|1652.1|1646.1|1652.1|1646.1|1651.4|1645.4|12
1590586500000|2020-05-27 13:35:00|1652.4|1646.4|1651.6|1645.6|1652.4|1646.4|1651.4|1645.4|11
1590586800000|2020-05-27 13:40:00|1651.4|1645.4|1650.4|1644.4|1651.4|1645.4|1649.6|1643.6|13
1590587100000|2020-05-27 13:45:00|1650.6|1644.6|1647.4|1641.4|1650.6|1644.6|1644.6|1638.6|38
1590587400000|2020-05-27 13:50:00|1647.1|1641.1|1636.9|1630.9|1647.6|1641.6|1636.9|1630.9|54
1590587700000|2020-05-27 13:55:00|1636.4|1630.4|1636.1|1630.1|1637.9|1631.9|1633.1|1627.1|85
1590588000000|2020-05-27 14:00:00|1636.4|1630.4|1637.6|1631.6|1638.6|1632.6|1635.9|1629.9|23
1590588300000|2020-05-27 14:05:00|1637.9|1631.9|1637.4|1631.4|1641.9|1635.9|1637.1|1631.1|45
1590588600000|2020-05-27 14:10:00|1637.6|1631.6|1641.1|1635.1|1641.4|1635.4|1637.6|1631.6|13
1590588900000|2020-05-27 14:15:00|1640.9|1634.9|1645.1|1639.1|1645.9|1639.9|1640.4|1634.4|27
1590589200000|2020-05-27 14:20:00|1644.9|1638.9|1638.6|1632.6|1644.9|1638.9|1637.9|1631.9|25
1590589500000|2020-05-27 14:25:00|1638.4|1632.4|1637.4|1631.4|1638.4|1632.4|1635.9|1629.9|21
1590589800000|2020-05-27 14:30:00|1637.1|1631.1|1633.9|1627.9|1637.1|1631.1|1633.4|1627.4|32
1590590100000|2020-05-27 14:35:00|1633.6|1627.6|1631.6|1625.6|1634.9|1628.9|1631.6|1625.6|56
1590590400000|2020-05-27 14:40:00|1631.9|1625.9|1632.4|1626.4|1632.4|1626.4|1630.4|1624.4|31
1590590700000|2020-05-27 14:45:00|1632.1|1626.1|1630.4|1624.4|1632.4|1626.4|1628.6|1622.6|65
1590591000000|2020-05-27 14:50:00|1630.1|1624.1|1635.4|1629.4|1637.4|1631.4|1629.9|1623.9|51
1590591300000|2020-05-27 14:55:00|1635.6|1629.6|1637.9|1631.9|1638.9|1632.9|1635.6|1629.6|49
1590591600000|2020-05-27 15:00:00|1637.4|1631.4|1633.4|1627.4|1637.4|1631.4|1632.4|1626.4|47
1590591900000|2020-05-27 15:05:00|1633.1|1627.1|1633.6|1627.6|1633.9|1627.9|1629.6|1623.6|61
1590592200000|2020-05-27 15:10:00|1633.4|1627.4|1633.4|1627.4|1636.1|1630.1|1631.6|1625.6|65
1590592500000|2020-05-27 15:15:00|1634.4|1628.4|1641.1|1635.1|1643.9|1637.9|1634.4|1628.4|229
1590592800000|2020-05-27 15:20:00|1640.6|1634.6|1635.6|1629.6|1640.6|1634.6|1635.4|1629.4|68
1590593100000|2020-05-27 15:25:00|1635.9|1629.9|1635.4|1629.4|1636.4|1630.4|1633.9|1627.9|20
1590593400000|2020-05-27 15:30:00|1634.4|1628.4|1634.4|1628.4|1635.6|1629.6|1632.6|1626.6|27
1590593700000|2020-05-27 15:35:00|1634.6|1628.6|1632.6|1626.6|1635.4|1629.4|1631.9|1625.9|23
1590594000000|2020-05-27 15:40:00|1632.4|1626.4|1632.1|1626.1|1632.6|1626.6|1631.9|1625.9|6
1590594300000|2020-05-27 15:45:00|1632.4|1626.4|1634.4|1628.4|1634.4|1628.4|1632.4|1626.4|10
1590594600000|2020-05-27 15:50:00|1634.6|1628.6|1634.9|1628.9|1635.6|1629.6|1633.4|1627.4|15
1590594900000|2020-05-27 15:55:00|1635.1|1629.1|1637.6|1631.6|1638.1|1632.1|1634.6|1628.6|19
1590595200000|2020-05-27 16:00:00|1637.9|1631.9|1637.4|1631.4|1638.1|1632.1|1636.9|1630.9|11
1590595500000|2020-05-27 16:05:00|1638.9|1632.9|1640.4|1634.4|1640.9|1634.9|1638.9|1632.9|6
1590595800000|2020-05-27 16:10:00|1640.1|1634.1|1638.6|1632.6|1640.1|1634.1|1637.4|1631.4|8
1590596100000|2020-05-27 16:15:00|1638.9|1632.9|1639.6|1633.6|1639.6|1633.6|1638.9|1632.9|2
1590596400000|2020-05-27 16:20:00|1639.9|1633.9|1640.9|1634.9|1641.1|1635.1|1639.9|1633.9|9
1590596700000|2020-05-27 16:25:00|1641.1|1635.1|1640.6|1634.6|1641.6|1635.6|1639.9|1633.9|12
1590597000000|2020-05-27 16:30:00|1640.4|1634.4|1641.6|1635.6|1641.9|1635.9|1640.4|1634.4|6
1590597300000|2020-05-27 16:35:00|1642.1|1636.1|1642.1|1636.1|1642.1|1636.1|1642.1|1636.1|1
1590597600000|2020-05-27 16:40:00|1640.9|1634.9|1640.4|1634.4|1640.9|1634.9|1640.1|1634.1|3
1590597900000|2020-05-27 16:45:00|1640.6|1634.6|1642.4|1636.4|1644.4|1638.4|1640.6|1634.6|12
1590598200000|2020-05-27 16:50:00|1642.6|1636.6|1644.1|1638.1|1644.4|1638.4|1642.6|1636.6|7
1590598500000|2020-05-27 16:55:00|1642.3|1636.3|1642.5|1636.5|1643.3|1637.3|1642.3|1636.3|15
1590624000000|2020-05-28 00:00:00|1645.8|1639.8|1646|1640|1646|1640|1645.8|1639.8|2
1590624300000|2020-05-28 00:05:00|1645.8|1639.8|1645.8|1639.8|1645.8|1639.8|1645.8|1639.8|1
1590624600000|2020-05-28 00:10:00|1645.5|1639.5|1645|1639|1645.5|1639.5|1645|1639|2
1590624900000|2020-05-28 00:15:00|1646|1640|1644.1|1638.1|1646|1640|1643.8|1637.8|13
1590625200000|2020-05-28 00:20:00|1645|1639|1645.5|1639.5|1647.4|1641.4|1645|1639|11
1590627000000|2020-05-28 00:50:00|1646|1640|1646|1640|1646|1640|1646|1640|1
1590627600000|2020-05-28 01:00:00|1645.5|1639.5|1641.6|1635.6|1645.5|1639.5|1641.4|1635.4|19
1590627900000|2020-05-28 01:05:00|1642.4|1636.4|1645.5|1639.5|1645.5|1639.5|1642.4|1636.4|11
1590628200000|2020-05-28 01:10:00|1645|1639|1644.1|1638.1|1645|1639|1644.1|1638.1|2
1590628500000|2020-05-28 01:15:00|1643.4|1637.4|1643.3|1637.3|1643.4|1637.4|1643.3|1637.3|2
1590628800000|2020-05-28 01:20:00|1643.5|1637.5|1644.6|1638.6|1645|1639|1643|1637|7
1590629100000|2020-05-28 01:25:00|1645.1|1639.1|1645.8|1639.8|1645.9|1639.9|1645.1|1639.1|4
1590629400000|2020-05-28 01:30:00|1647.1|1641.1|1648.8|1642.8|1650.4|1644.4|1646.1|1640.1|32
1590629700000|2020-05-28 01:35:00|1648.3|1642.3|1649.6|1643.6|1650.4|1644.4|1647.6|1641.6|48
1590630000000|2020-05-28 01:40:00|1649.5|1643.5|1652|1646|1652.1|1646.1|1649.5|1643.5|17
1590630300000|2020-05-28 01:45:00|1650.9|1644.9|1652.4|1646.4|1652.6|1646.6|1650.6|1644.6|10
1590630600000|2020-05-28 01:50:00|1652.3|1646.3|1652.4|1646.4|1652.4|1646.4|1652.3|1646.3|2
1590630900000|2020-05-28 01:55:00|1652.6|1646.6|1652.3|1646.3|1653.5|1647.5|1652.3|1646.3|11
1590631200000|2020-05-28 02:00:00|1652|1646|1652.1|1646.1|1652.4|1646.4|1651.5|1645.5|5
1590631500000|2020-05-28 02:05:00|1651.9|1645.9|1650.8|1644.8|1651.9|1645.9|1650.5|1644.5|14
1590631800000|2020-05-28 02:10:00|1651.3|1645.3|1650.6|1644.6|1651.3|1645.3|1650.5|1644.5|7
1590632100000|2020-05-28 02:15:00|1650.8|1644.8|1651.3|1645.3|1651.3|1645.3|1650.6|1644.6|6
1590632400000|2020-05-28 02:20:00|1651|1645|1651|1645|1651|1645|1651|1645|1
1590632700000|2020-05-28 02:25:00|1651.4|1645.4|1651.1|1645.1|1651.6|1645.6|1651.1|1645.1|5
1590633000000|2020-05-28 02:30:00|1651.5|1645.5|1649|1643|1652.3|1646.3|1648.4|1642.4|32
1590633300000|2020-05-28 02:35:00|1649.8|1643.8|1649.3|1643.3|1649.9|1643.9|1648.8|1642.8|6
1590633600000|2020-05-28 02:40:00|1649|1643|1649.1|1643.1|1650.1|1644.1|1649|1643|14
1590633900000|2020-05-28 02:45:00|1649.4|1643.4|1649.4|1643.4|1651.9|1645.9|1648.5|1642.5|30
1590634200000|2020-05-28 02:50:00|1649.5|1643.5|1650.6|1644.6|1650.6|1644.6|1649.5|1643.5|5
1590634500000|2020-05-28 02:55:00|1650.9|1644.9|1650.6|1644.6|1650.9|1644.9|1650.6|1644.6|2
1590634800000|2020-05-28 03:00:00|1650.5|1644.5|1650.5|1644.5|1650.5|1644.5|1649.6|1643.6|8
1590635100000|2020-05-28 03:05:00|1650.3|1644.3|1648.1|1642.1|1650.3|1644.3|1648|1642|12
1590635400000|2020-05-28 03:10:00|1649.1|1643.1|1649.9|1643.9|1650.6|1644.6|1649.1|1643.1|6
1590635700000|2020-05-28 03:15:00|1649.8|1643.8|1649.1|1643.1|1649.8|1643.8|1648.1|1642.1|8
1590636000000|2020-05-28 03:20:00|1648.9|1642.9|1648.5|1642.5|1648.9|1642.9|1648.5|1642.5|2
1590636300000|2020-05-28 03:25:00|1648.6|1642.6|1649.1|1643.1|1649.1|1643.1|1648.6|1642.6|3
1590636600000|2020-05-28 03:30:00|1648.9|1642.9|1648.5|1642.5|1648.9|1642.9|1648.5|1642.5|2
1590637800000|2020-05-28 03:50:00|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1648.3|1642.3|1
1590638100000|2020-05-28 03:55:00|1648|1642|1646.8|1640.8|1648|1642|1646.8|1640.8|10
1590638700000|2020-05-28 04:05:00|1646.5|1640.5|1646.5|1640.5|1646.5|1640.5|1646.5|1640.5|1
1590639000000|2020-05-28 04:10:00|1646.8|1640.8|1646.4|1640.4|1647.1|1641.1|1646.3|1640.3|10
1590639300000|2020-05-28 04:15:00|1645.9|1639.9|1644.8|1638.8|1645.9|1639.9|1644.8|1638.8|14
1590639600000|2020-05-28 04:20:00|1644.5|1638.5|1643.4|1637.4|1644.6|1638.6|1643.4|1637.4|7
1590639900000|2020-05-28 04:25:00|1643.6|1637.6|1644.6|1638.6|1645.1|1639.1|1643.6|1637.6|14
1590640200000|2020-05-28 04:30:00|1644.4|1638.4|1646.5|1640.5|1646.5|1640.5|1644.4|1638.4|7
1590640500000|2020-05-28 04:35:00|1646.8|1640.8|1647.6|1641.6|1647.6|1641.6|1646.8|1640.8|3
1590641700000|2020-05-28 04:55:00|1647.5|1641.5|1647.6|1641.6|1647.6|1641.6|1647.1|1641.1|3
1590642000000|2020-05-28 05:00:00|1647.4|1641.4|1646.3|1640.3|1647.4|1641.4|1645|1639|11
1590642300000|2020-05-28 05:05:00|1646.1|1640.1|1645|1639|1646.1|1640.1|1645|1639|6
1590642600000|2020-05-28 05:10:00|1645.3|1639.3|1645|1639|1645.3|1639.3|1645|1639|2
1590642900000|2020-05-28 05:15:00|1644.8|1638.8|1644.8|1638.8|1644.8|1638.8|1644|1638|11
1590643200000|2020-05-28 05:20:00|1645.3|1639.3|1645.8|1639.8|1645.8|1639.8|1644.8|1638.8|10
1590643500000|2020-05-28 05:25:00|1646|1640|1645.5|1639.5|1646|1640|1645.5|1639.5|2
1590643800000|2020-05-28 05:30:00|1645.8|1639.8|1648.6|1642.6|1650.9|1644.9|1645.8|1639.8|66
1590644100000|2020-05-28 05:35:00|1648.4|1642.4|1645.1|1639.1|1648.4|1642.4|1645.1|1639.1|17
1590644400000|2020-05-28 05:40:00|1645.6|1639.6|1644.5|1638.5|1646.5|1640.5|1644.5|1638.5|15
1590644700000|2020-05-28 05:45:00|1644.8|1638.8|1643.8|1637.8|1644.8|1638.8|1643.8|1637.8|6
1590645000000|2020-05-28 05:50:00|1644|1638|1644.6|1638.6|1645.1|1639.1|1643.8|1637.8|20
1590645300000|2020-05-28 05:55:00|1644.8|1638.8|1647.3|1641.3|1647.5|1641.5|1644.6|1638.6|10
1590645600000|2020-05-28 06:00:00|1647.1|1641.1|1647.8|1641.8|1647.8|1641.8|1645.6|1639.6|17
1590645900000|2020-05-28 06:05:00|1647.6|1641.6|1647.9|1641.9|1647.9|1641.9|1646.6|1640.6|9
1590646200000|2020-05-28 06:10:00|1647.6|1641.6|1647.5|1641.5|1648|1642|1647.1|1641.1|17
1590646500000|2020-05-28 06:15:00|1647.6|1641.6|1647.4|1641.4|1647.8|1641.8|1647.4|1641.4|4
1590646800000|2020-05-28 06:20:00|1647.3|1641.3|1646.5|1640.5|1647.8|1641.8|1645.4|1639.4|19
1590647100000|2020-05-28 06:25:00|1646.3|1640.3|1645.8|1639.8|1646.3|1640.3|1645.8|1639.8|3
1590647400000|2020-05-28 06:30:00|1645.6|1639.6|1646.1|1640.1|1648|1642|1645.6|1639.6|32
1590647700000|2020-05-28 06:35:00|1645.9|1639.9|1645.4|1639.4|1645.9|1639.9|1644|1638|16
1590648000000|2020-05-28 06:40:00|1645.1|1639.1|1642.5|1636.5|1645.1|1639.1|1642.5|1636.5|7
1590648300000|2020-05-28 06:45:00|1642.3|1636.3|1640.8|1634.8|1642.5|1636.5|1640.3|1634.3|54
1590648600000|2020-05-28 06:50:00|1640.9|1634.9|1643.3|1637.3|1644|1638|1640.6|1634.6|30
1590648900000|2020-05-28 06:55:00|1643.4|1637.4|1643.6|1637.6|1643.9|1637.9|1642.6|1636.6|10
1590649200000|2020-05-28 07:00:00|1644.1|1638.1|1644.4|1638.4|1646.6|1640.6|1643.4|1637.4|27
1590649500000|2020-05-28 07:05:00|1644.1|1638.1|1642.6|1636.6|1644.1|1638.1|1642.6|1636.6|12
1590649800000|2020-05-28 07:10:00|1642.4|1636.4|1640.1|1634.1|1642.4|1636.4|1638.4|1632.4|26
1590650100000|2020-05-28 07:15:00|1640.4|1634.4|1634.9|1628.9|1640.4|1634.4|1634.9|1628.9|33
1590650400000|2020-05-28 07:20:00|1634.6|1628.6|1637.9|1631.9|1639.9|1633.9|1631.6|1625.6|43
1590650700000|2020-05-28 07:25:00|1637.6|1631.6|1639.6|1633.6|1639.6|1633.6|1635.4|1629.4|34
1590651000000|2020-05-28 07:30:00|1639.4|1633.4|1640.1|1634.1|1640.9|1634.9|1638.6|1632.6|27
1590651300000|2020-05-28 07:35:00|1640.4|1634.4|1640.1|1634.1|1640.6|1634.6|1639.4|1633.4|16
1590651600000|2020-05-28 07:40:00|1640.4|1634.4|1639.1|1633.1|1641.9|1635.9|1639.1|1633.1|15
1590651900000|2020-05-28 07:45:00|1639.4|1633.4|1637.1|1631.1|1639.4|1633.4|1635.6|1629.6|16
1590652200000|2020-05-28 07:50:00|1637.4|1631.4|1634.9|1628.9|1637.9|1631.9|1634.9|1628.9|29
1590652500000|2020-05-28 07:55:00|1635.1|1629.1|1631.9|1625.9|1635.1|1629.1|1631.9|1625.9|21
1590652800000|2020-05-28 08:00:00|1632.4|1626.4|1635.4|1629.4|1635.6|1629.6|1631.9|1625.9|43
1590653100000|2020-05-28 08:05:00|1635.6|1629.6|1632.6|1626.6|1635.9|1629.9|1632.6|1626.6|15
1590653400000|2020-05-28 08:10:00|1632.4|1626.4|1632.1|1626.1|1633.1|1627.1|1631.4|1625.4|22
1590653700000|2020-05-28 08:15:00|1632.4|1626.4|1631.9|1625.9|1632.6|1626.6|1631.4|1625.4|12
1590654000000|2020-05-28 08:20:00|1631.6|1625.6|1629.6|1623.6|1632.1|1626.1|1629.6|1623.6|22
1590654300000|2020-05-28 08:25:00|1629.4|1623.4|1629.6|1623.6|1630.1|1624.1|1629.4|1623.4|19
1590654600000|2020-05-28 08:30:00|1629.4|1623.4|1631.1|1625.1|1632.4|1626.4|1629.4|1623.4|21
1590654900000|2020-05-28 08:35:00|1630.9|1624.9|1631.1|1625.1|1631.6|1625.6|1629.6|1623.6|19
1590655200000|2020-05-28 08:40:00|1630.9|1624.9|1631.6|1625.6|1631.6|1625.6|1629.9|1623.9|19
1590655500000|2020-05-28 08:45:00|1631.4|1625.4|1629.4|1623.4|1631.4|1625.4|1629.4|1623.4|12
1590655800000|2020-05-28 08:50:00|1629.1|1623.1|1631.1|1625.1|1631.1|1625.1|1628.4|1622.4|19
1590656100000|2020-05-28 08:55:00|1631.4|1625.4|1634.6|1628.6|1634.9|1628.9|1631.1|1625.1|31
1590656400000|2020-05-28 09:00:00|1633.9|1627.9|1633.6|1627.6|1633.9|1627.9|1632.9|1626.9|12
1590656700000|2020-05-28 09:05:00|1633.9|1627.9|1635.4|1629.4|1635.9|1629.9|1633.6|1627.6|32
1590657000000|2020-05-28 09:10:00|1635.1|1629.1|1634.9|1628.9|1636.1|1630.1|1634.4|1628.4|17
1590657300000|2020-05-28 09:15:00|1634.4|1628.4|1634.9|1628.9|1635.6|1629.6|1634.4|1628.4|11
1590657600000|2020-05-28 09:20:00|1634.6|1628.6|1634.1|1628.1|1634.9|1628.9|1634.1|1628.1|11
1590657900000|2020-05-28 09:25:00|1633.9|1627.9|1633.1|1627.1|1633.9|1627.9|1633.1|1627.1|11
1590658200000|2020-05-28 09:30:00|1633.4|1627.4|1633.1|1627.1|1633.4|1627.4|1632.9|1626.9|12
1590658500000|2020-05-28 09:35:00|1633.4|1627.4|1631.4|1625.4|1633.6|1627.6|1630.6|1624.6|20
1590658800000|2020-05-28 09:40:00|1631.1|1625.1|1629.9|1623.9|1631.1|1625.1|1629.1|1623.1|10
1590659100000|2020-05-28 09:45:00|1629.6|1623.6|1629.4|1623.4|1630.1|1624.1|1629.1|1623.1|10
1590659400000|2020-05-28 09:50:00|1629.1|1623.1|1630.1|1624.1|1630.4|1624.4|1628.4|1622.4|21
1590659700000|2020-05-28 09:55:00|1629.9|1623.9|1630.1|1624.1|1630.1|1624.1|1628.6|1622.6|25
1590660000000|2020-05-28 10:00:00|1630.4|1624.4|1631.6|1625.6|1632.9|1626.9|1630.4|1624.4|13
1590660300000|2020-05-28 10:05:00|1631.1|1625.1|1633.1|1627.1|1633.1|1627.1|1630.9|1624.9|12
1590660600000|2020-05-28 10:10:00|1632.6|1626.6|1632.1|1626.1|1633.1|1627.1|1630.9|1624.9|23
1590660900000|2020-05-28 10:15:00|1632.6|1626.6|1633.4|1627.4|1633.9|1627.9|1632.1|1626.1|22
1590661200000|2020-05-28 10:20:00|1632.9|1626.9|1636.1|1630.1|1636.4|1630.4|1632.6|1626.6|21
1590661500000|2020-05-28 10:25:00|1636.4|1630.4|1636.4|1630.4|1636.6|1630.6|1634.9|1628.9|16
1590661800000|2020-05-28 10:30:00|1635.9|1629.9|1637.1|1631.1|1637.1|1631.1|1635.9|1629.9|14
1590662100000|2020-05-28 10:35:00|1637.4|1631.4|1636.1|1630.1|1637.6|1631.6|1636.1|1630.1|10
1590662400000|2020-05-28 10:40:00|1635.9|1629.9|1636.4|1630.4|1636.4|1630.4|1635.4|1629.4|9
1590662700000|2020-05-28 10:45:00|1636.1|1630.1|1636.9|1630.9|1638.1|1632.1|1635.9|1629.9|11
1590663000000|2020-05-28 10:50:00|1636.6|1630.6|1636.4|1630.4|1636.9|1630.9|1636.4|1630.4|6
1590663300000|2020-05-28 10:55:00|1636.6|1630.6|1637.9|1631.9|1637.9|1631.9|1636.1|1630.1|13
1590663600000|2020-05-28 11:00:00|1638.1|1632.1|1637.9|1631.9|1638.6|1632.6|1637.4|1631.4|9
1590663900000|2020-05-28 11:05:00|1637.6|1631.6|1638.1|1632.1|1639.1|1633.1|1637.4|1631.4|11
1590664200000|2020-05-28 11:10:00|1637.9|1631.9|1635.9|1629.9|1637.9|1631.9|1635.9|1629.9|17
1590664500000|2020-05-28 11:15:00|1634.4|1628.4|1635.4|1629.4|1635.4|1629.4|1633.9|1627.9|17
1590664800000|2020-05-28 11:20:00|1635.1|1629.1|1635.1|1629.1|1635.4|1629.4|1635.1|1629.1|3
1590665100000|2020-05-28 11:25:00|1635.4|1629.4|1634.6|1628.6|1635.4|1629.4|1633.9|1627.9|10
1590665400000|2020-05-28 11:30:00|1634.4|1628.4|1633.9|1627.9|1634.4|1628.4|1632.1|1626.1|16
1590665700000|2020-05-28 11:35:00|1633.6|1627.6|1633.6|1627.6|1633.9|1627.9|1633.4|1627.4|9
1590666000000|2020-05-28 11:40:00|1633.4|1627.4|1632.4|1626.4|1633.6|1627.6|1632.4|1626.4|18
1590666300000|2020-05-28 11:45:00|1632.6|1626.6|1632.6|1626.6|1633.6|1627.6|1630.9|1624.9|41
1590666600000|2020-05-28 11:50:00|1632.4|1626.4|1631.6|1625.6|1632.6|1626.6|1631.4|1625.4|15
1590666900000|2020-05-28 11:55:00|1631.4|1625.4|1630.6|1624.6|1631.9|1625.9|1630.6|1624.6|10
1590667200000|2020-05-28 12:00:00|1630.9|1624.9|1630.6|1624.6|1630.9|1624.9|1629.1|1623.1|15
1590667500000|2020-05-28 12:05:00|1630.1|1624.1|1630.1|1624.1|1630.1|1624.1|1629.6|1623.6|5
1590667800000|2020-05-28 12:10:00|1629.9|1623.9|1629.6|1623.6|1630.4|1624.4|1629.1|1623.1|13
1590668100000|2020-05-28 12:15:00|1629.9|1623.9|1630.1|1624.1|1630.9|1624.9|1628.9|1622.9|24
1590668400000|2020-05-28 12:20:00|1629.9|1623.9|1629.4|1623.4|1629.9|1623.9|1629.1|1623.1|8
1590668700000|2020-05-28 12:25:00|1629.1|1623.1|1628.1|1622.1|1629.1|1623.1|1627.9|1621.9|10
1590669000000|2020-05-28 12:30:00|1627.9|1621.9|1630.1|1624.1|1630.9|1624.9|1627.9|1621.9|27
1590669300000|2020-05-28 12:35:00|1630.4|1624.4|1631.1|1625.1|1631.4|1625.4|1630.4|1624.4|18
1590669600000|2020-05-28 12:40:00|1631.4|1625.4|1631.6|1625.6|1633.9|1627.9|1631.4|1625.4|16
1590669900000|2020-05-28 12:45:00|1631.9|1625.9|1631.9|1625.9|1632.6|1626.6|1631.9|1625.9|8
1590670200000|2020-05-28 12:50:00|1632.1|1626.1|1632.1|1626.1|1632.6|1626.6|1632.1|1626.1|11
1590670500000|2020-05-28 12:55:00|1631.9|1625.9|1633.4|1627.4|1635.1|1629.1|1631.6|1625.6|23
1590670800000|2020-05-28 13:00:00|1633.1|1627.1|1633.1|1627.1|1633.4|1627.4|1630.6|1624.6|27
1590671100000|2020-05-28 13:05:00|1633.4|1627.4|1633.1|1627.1|1633.9|1627.9|1631.9|1625.9|25
1590671400000|2020-05-28 13:10:00|1632.9|1626.9|1636.4|1630.4|1636.6|1630.6|1632.9|1626.9|25
1590671700000|2020-05-28 13:15:00|1636.6|1630.6|1633.9|1627.9|1637.9|1631.9|1633.4|1627.4|41
1590672000000|2020-05-28 13:20:00|1634.1|1628.1|1633.6|1627.6|1634.6|1628.6|1633.4|1627.4|20
1590672300000|2020-05-28 13:25:00|1633.4|1627.4|1633.6|1627.6|1634.1|1628.1|1632.9|1626.9|17
1590672600000|2020-05-28 13:30:00|1633.4|1627.4|1632.1|1626.1|1633.9|1627.9|1631.9|1625.9|34
1590672900000|2020-05-28 13:35:00|1631.9|1625.9|1631.6|1625.6|1632.9|1626.9|1629.9|1623.9|39
1590673200000|2020-05-28 13:40:00|1632.1|1626.1|1636.1|1630.1|1636.1|1630.1|1631.6|1625.6|35
1590673500000|2020-05-28 13:45:00|1635.9|1629.9|1633.1|1627.1|1635.9|1629.9|1633.1|1627.1|22
1590673800000|2020-05-28 13:50:00|1632.9|1626.9|1633.6|1627.6|1634.4|1628.4|1632.9|1626.9|22
1590674100000|2020-05-28 13:55:00|1633.4|1627.4|1633.4|1627.4|1633.9|1627.9|1632.6|1626.6|34
1590674400000|2020-05-28 14:00:00|1633.1|1627.1|1633.4|1627.4|1633.6|1627.6|1632.4|1626.4|29
1590674700000|2020-05-28 14:05:00|1633.6|1627.6|1634.1|1628.1|1634.1|1628.1|1632.1|1626.1|42
1590675000000|2020-05-28 14:10:00|1633.9|1627.9|1634.1|1628.1|1634.4|1628.4|1633.9|1627.9|6
1590675300000|2020-05-28 14:15:00|1633.6|1627.6|1632.4|1626.4|1633.6|1627.6|1630.4|1624.4|46
1590675600000|2020-05-28 14:20:00|1632.1|1626.1|1630.1|1624.1|1632.1|1626.1|1629.9|1623.9|37
1590675900000|2020-05-28 14:25:00|1629.9|1623.9|1630.1|1624.1|1630.6|1624.6|1629.4|1623.4|20
1590676200000|2020-05-28 14:30:00|1629.9|1623.9|1630.1|1624.1|1631.1|1625.1|1629.6|1623.6|22
1590676500000|2020-05-28 14:35:00|1629.9|1623.9|1629.1|1623.1|1630.4|1624.4|1628.9|1622.9|21
1590676800000|2020-05-28 14:40:00|1629.4|1623.4|1629.9|1623.9|1630.4|1624.4|1629.1|1623.1|10
1590677100000|2020-05-28 14:45:00|1630.1|1624.1|1630.1|1624.1|1630.6|1624.6|1630.1|1624.1|7
1590677400000|2020-05-28 14:50:00|1630.4|1624.4|1630.4|1624.4|1630.6|1624.6|1630.1|1624.1|5
1590677700000|2020-05-28 14:55:00|1630.1|1624.1|1630.1|1624.1|1630.6|1624.6|1629.1|1623.1|32
1590678000000|2020-05-28 15:00:00|1630.6|1624.6|1629.6|1623.6|1630.6|1624.6|1628.9|1622.9|36
1590678300000|2020-05-28 15:05:00|1629.9|1623.9|1630.6|1624.6|1630.9|1624.9|1629.6|1623.6|15
1590678600000|2020-05-28 15:10:00|1630.9|1624.9|1630.9|1624.9|1631.9|1625.9|1630.9|1624.9|17
1590678900000|2020-05-28 15:15:00|1631.1|1625.1|1634.1|1628.1|1636.6|1630.6|1630.9|1624.9|80
1590679200000|2020-05-28 15:20:00|1634.4|1628.4|1632.6|1626.6|1635.9|1629.9|1632.4|1626.4|40
1590679500000|2020-05-28 15:25:00|1633.9|1627.9|1633.6|1627.6|1634.9|1628.9|1633.4|1627.4|11
1590679800000|2020-05-28 15:30:00|1633.4|1627.4|1630.9|1624.9|1633.6|1627.6|1630.9|1624.9|16
1590680100000|2020-05-28 15:35:00|1631.1|1625.1|1632.4|1626.4|1632.4|1626.4|1631.1|1625.1|4
1590680400000|2020-05-28 15:40:00|1632.1|1626.1|1633.1|1627.1|1633.1|1627.1|1631.1|1625.1|13
1590680700000|2020-05-28 15:45:00|1633.4|1627.4|1633.6|1627.6|1633.9|1627.9|1633.1|1627.1|10
1590681000000|2020-05-28 15:50:00|1633.9|1627.9|1633.9|1627.9|1635.1|1629.1|1633.6|1627.6|15
1590681300000|2020-05-28 15:55:00|1634.1|1628.1|1634.6|1628.6|1635.1|1629.1|1633.6|1627.6|15
1590681600000|2020-05-28 16:00:00|1634.4|1628.4|1634.6|1628.6|1635.1|1629.1|1634.1|1628.1|7
1590681900000|2020-05-28 16:05:00|1634.9|1628.9|1634.1|1628.1|1635.1|1629.1|1634.1|1628.1|9
1590682200000|2020-05-28 16:10:00|1634.4|1628.4|1634.9|1628.9|1634.9|1628.9|1634.4|1628.4|5
1590682800000|2020-05-28 16:20:00|1636.4|1630.4|1636.4|1630.4|1636.6|1630.6|1635.1|1629.1|8
1590683100000|2020-05-28 16:25:00|1636.6|1630.6|1636.4|1630.4|1636.6|1630.6|1636.4|1630.4|2
1590683400000|2020-05-28 16:30:00|1637.1|1631.1|1637.6|1631.6|1639.1|1633.1|1637.1|1631.1|15
1590683700000|2020-05-28 16:35:00|1637.9|1631.9|1638.4|1632.4|1638.4|1632.4|1637.9|1631.9|2
1590684300000|2020-05-28 16:45:00|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1638.1|1632.1|1
1590684600000|2020-05-28 16:50:00|1638.4|1632.4|1638.1|1632.1|1639.4|1633.4|1638.1|1632.1|10
1590684900000|2020-05-28 16:55:00|1638.4|1632.4|1634.8|1628.8|1638.4|1632.4|1633.3|1627.3|33
1590710400000|2020-05-29 00:00:00|1632.5|1626.5|1632.5|1626.5|1632.5|1626.5|1632.5|1626.5|1
1590711300000|2020-05-29 00:15:00|1633.1|1627.1|1636.3|1630.3|1636.6|1630.6|1633.1|1627.1|10
1590711600000|2020-05-29 00:20:00|1636.8|1630.8|1637.5|1631.5|1637.5|1631.5|1636.8|1630.8|8
1590711900000|2020-05-29 00:25:00|1636.6|1630.6|1636.1|1630.1|1636.6|1630.6|1636.1|1630.1|3
1590712200000|2020-05-29 00:30:00|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1636.8|1630.8|1
1590712500000|2020-05-29 00:35:00|1636.4|1630.4|1635.5|1629.5|1636.4|1630.4|1635.5|1629.5|3
1590713400000|2020-05-29 00:50:00|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1
1590713700000|2020-05-29 00:55:00|1634.3|1628.3|1635.9|1629.9|1636.9|1630.9|1633.4|1627.4|11
1590714000000|2020-05-29 01:00:00|1635|1629|1631.1|1625.1|1635|1629|1630.9|1624.9|40
1590714300000|2020-05-29 01:05:00|1630.9|1624.9|1629.1|1623.1|1630.9|1624.9|1628.9|1622.9|4
1590714600000|2020-05-29 01:10:00|1629|1623|1628.5|1622.5|1629.3|1623.3|1628.4|1622.4|11
1590714900000|2020-05-29 01:15:00|1627.5|1621.5|1627.1|1621.1|1628.4|1622.4|1625.8|1619.8|20
1590715200000|2020-05-29 01:20:00|1626.9|1620.9|1627.5|1621.5|1627.6|1621.6|1626.9|1620.9|4
1590715500000|2020-05-29 01:25:00|1627.8|1621.8|1626.6|1620.6|1627.8|1621.8|1626.6|1620.6|7
1590715800000|2020-05-29 01:30:00|1626.5|1620.5|1626.5|1620.5|1626.5|1620.5|1626.3|1620.3|4
1590716100000|2020-05-29 01:35:00|1627.9|1621.9|1628.4|1622.4|1628.9|1622.9|1627.9|1621.9|10
1590716400000|2020-05-29 01:40:00|1628.3|1622.3|1629|1623|1629|1623|1628.3|1622.3|4
1590716700000|2020-05-29 01:45:00|1629.3|1623.3|1629.8|1623.8|1629.8|1623.8|1629.3|1623.3|3
1590717000000|2020-05-29 01:50:00|1629.4|1623.4|1629.3|1623.3|1629.4|1623.4|1629.3|1623.3|2
1590717300000|2020-05-29 01:55:00|1629|1623|1628.8|1622.8|1629|1623|1628.8|1622.8|3
1590717600000|2020-05-29 02:00:00|1628.9|1622.9|1630.1|1624.1|1630.1|1624.1|1628.9|1622.9|9
1590717900000|2020-05-29 02:05:00|1629.9|1623.9|1629.3|1623.3|1629.9|1623.9|1629.3|1623.3|4
1590718200000|2020-05-29 02:10:00|1629.1|1623.1|1629|1623|1629.1|1623.1|1629|1623|2
1590718500000|2020-05-29 02:15:00|1628.8|1622.8|1628.5|1622.5|1629.1|1623.1|1628.5|1622.5|6
1590718800000|2020-05-29 02:20:00|1628.6|1622.6|1629|1623|1629.5|1623.5|1628.3|1622.3|10
1590719100000|2020-05-29 02:25:00|1628.9|1622.9|1630|1624|1630|1624|1628.9|1622.9|6
1590719400000|2020-05-29 02:30:00|1630.1|1624.1|1632|1626|1632.5|1626.5|1630.1|1624.1|11
1590719700000|2020-05-29 02:35:00|1632.3|1626.3|1632|1626|1632.5|1626.5|1632|1626|4
1590720000000|2020-05-29 02:40:00|1632.4|1626.4|1632.5|1626.5|1632.5|1626.5|1632.4|1626.4|2
1590720300000|2020-05-29 02:45:00|1632.4|1626.4|1631.4|1625.4|1632.4|1626.4|1631.4|1625.4|4
1590720600000|2020-05-29 02:50:00|1631.8|1625.8|1632.3|1626.3|1632.3|1626.3|1631.8|1625.8|2
1590720900000|2020-05-29 02:55:00|1632.4|1626.4|1632.4|1626.4|1632.4|1626.4|1632.4|1626.4|1
1590721200000|2020-05-29 03:00:00|1632.3|1626.3|1631.8|1625.8|1632.3|1626.3|1631.8|1625.8|3
1590721800000|2020-05-29 03:10:00|1631.6|1625.6|1630.6|1624.6|1631.6|1625.6|1630.6|1624.6|6
1590722100000|2020-05-29 03:15:00|1630.4|1624.4|1630|1624|1630.4|1624.4|1630|1624|5
1590722400000|2020-05-29 03:20:00|1630.3|1624.3|1630.8|1624.8|1631|1625|1630|1624|8
1590722700000|2020-05-29 03:25:00|1631.1|1625.1|1630.8|1624.8|1631.1|1625.1|1630|1624|10
1590723300000|2020-05-29 03:35:00|1630.9|1624.9|1630.8|1624.8|1630.9|1624.9|1630.8|1624.8|2
1590723600000|2020-05-29 03:40:00|1630.9|1624.9|1631.8|1625.8|1631.8|1625.8|1630.9|1624.9|5
1590723900000|2020-05-29 03:45:00|1631.5|1625.5|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|2
1590725100000|2020-05-29 04:05:00|1631.6|1625.6|1631.6|1625.6|1631.6|1625.6|1631.6|1625.6|1
1590725400000|2020-05-29 04:10:00|1631.4|1625.4|1631.1|1625.1|1631.4|1625.4|1631.1|1625.1|3
1590725700000|2020-05-29 04:15:00|1631|1625|1630|1624|1631|1625|1630|1624|10
1590726000000|2020-05-29 04:20:00|1629.8|1623.8|1629.8|1623.8|1630.5|1624.5|1629.8|1623.8|7
1590726300000|2020-05-29 04:25:00|1630|1624|1629.9|1623.9|1630.1|1624.1|1629.8|1623.8|9
1590726600000|2020-05-29 04:30:00|1630.1|1624.1|1630.5|1624.5|1630.5|1624.5|1630.1|1624.1|3
1590727800000|2020-05-29 04:50:00|1630.8|1624.8|1631.6|1625.6|1631.6|1625.6|1630.8|1624.8|5
1590728100000|2020-05-29 04:55:00|1631.8|1625.8|1631.9|1625.9|1631.9|1625.9|1631.8|1625.8|2
1590728400000|2020-05-29 05:00:00|1631.5|1625.5|1631.5|1625.5|1631.5|1625.5|1631.4|1625.4|3
1590728700000|2020-05-29 05:05:00|1631.4|1625.4|1631.3|1625.3|1631.4|1625.4|1631.1|1625.1|4
1590729000000|2020-05-29 05:10:00|1631.1|1625.1|1630.3|1624.3|1631.4|1625.4|1630.3|1624.3|8
1590729300000|2020-05-29 05:15:00|1630.5|1624.5|1630.3|1624.3|1630.6|1624.6|1630|1624|9
1590729600000|2020-05-29 05:20:00|1630.6|1624.6|1630.9|1624.9|1631.1|1625.1|1630.6|1624.6|5
1590729900000|2020-05-29 05:25:00|1630.8|1624.8|1630.9|1624.9|1630.9|1624.9|1630.8|1624.8|2
1590730200000|2020-05-29 05:30:00|1631.1|1625.1|1634.3|1628.3|1634.4|1628.4|1631|1625|17
1590730500000|2020-05-29 05:35:00|1634|1628|1636.1|1630.1|1636.1|1630.1|1633.3|1627.3|21
1590730800000|2020-05-29 05:40:00|1636|1630|1634.1|1628.1|1636|1630|1634.1|1628.1|9
1590731100000|2020-05-29 05:45:00|1634.4|1628.4|1635|1629|1635.6|1629.6|1633.9|1627.9|12
1590731400000|2020-05-29 05:50:00|1634.8|1628.8|1635.3|1629.3|1636.1|1630.1|1634|1628|15
1590731700000|2020-05-29 05:55:00|1635.5|1629.5|1635.5|1629.5|1635.6|1629.6|1635.3|1629.3|5
1590732000000|2020-05-29 06:00:00|1635.6|1629.6|1639|1633|1639|1633|1635.1|1629.1|21
1590732300000|2020-05-29 06:05:00|1638.9|1632.9|1634.6|1628.6|1638.9|1632.9|1634.5|1628.5|43
1590732600000|2020-05-29 06:10:00|1634.9|1628.9|1633.4|1627.4|1634.9|1628.9|1633.3|1627.3|18
1590732900000|2020-05-29 06:15:00|1634.3|1628.3|1635.4|1629.4|1636.8|1630.8|1634.3|1628.3|17
1590733200000|2020-05-29 06:20:00|1635.5|1629.5|1634.6|1628.6|1636.8|1630.8|1634.6|1628.6|14
1590733500000|2020-05-29 06:25:00|1634|1628|1631.8|1625.8|1634|1628|1631.5|1625.5|10
1590733800000|2020-05-29 06:30:00|1631.6|1625.6|1630.8|1624.8|1631.6|1625.6|1630.8|1624.8|18
1590734100000|2020-05-29 06:35:00|1629.8|1623.8|1628.8|1622.8|1629.8|1623.8|1628.4|1622.4|11
1590734400000|2020-05-29 06:40:00|1629.4|1623.4|1631|1625|1631.5|1625.5|1629.4|1623.4|13
1590734700000|2020-05-29 06:45:00|1630.8|1624.8|1632.6|1626.6|1632.6|1626.6|1630.8|1624.8|4
1590735000000|2020-05-29 06:50:00|1632.9|1626.9|1635.5|1629.5|1636.6|1630.6|1632.9|1626.9|45
1590735300000|2020-05-29 06:55:00|1635.6|1629.6|1636.4|1630.4|1638.1|1632.1|1635.6|1629.6|16
1590735600000|2020-05-29 07:00:00|1637.1|1631.1|1636.6|1630.6|1637.1|1631.1|1632.9|1626.9|38
1590735900000|2020-05-29 07:05:00|1636.4|1630.4|1635.1|1629.1|1636.6|1630.6|1634.6|1628.6|20
1590736200000|2020-05-29 07:10:00|1635.4|1629.4|1633.9|1627.9|1636.1|1630.1|1633.1|1627.1|23
1590736500000|2020-05-29 07:15:00|1634.1|1628.1|1635.6|1629.6|1636.6|1630.6|1633.9|1627.9|24
1590736800000|2020-05-29 07:20:00|1636.1|1630.1|1639.9|1633.9|1640.6|1634.6|1636.1|1630.1|12
1590737100000|2020-05-29 07:25:00|1640.1|1634.1|1638.9|1632.9|1641.9|1635.9|1638.6|1632.6|12
1590737400000|2020-05-29 07:30:00|1639.1|1633.1|1637.9|1631.9|1641.1|1635.1|1637.4|1631.4|20
1590737700000|2020-05-29 07:35:00|1637.6|1631.6|1635.4|1629.4|1637.6|1631.6|1635.1|1629.1|6
1590738000000|2020-05-29 07:40:00|1635.1|1629.1|1636.9|1630.9|1636.9|1630.9|1633.9|1627.9|16
1590738300000|2020-05-29 07:45:00|1637.9|1631.9|1636.6|1630.6|1637.9|1631.9|1636.6|1630.6|10
1590738600000|2020-05-29 07:50:00|1636.9|1630.9|1637.4|1631.4|1637.4|1631.4|1636.4|1630.4|8
1590738900000|2020-05-29 07:55:00|1637.1|1631.1|1638.4|1632.4|1638.4|1632.4|1636.9|1630.9|6
1590739200000|2020-05-29 08:00:00|1637.9|1631.9|1639.6|1633.6|1639.6|1633.6|1636.9|1630.9|9
1590739500000|2020-05-29 08:05:00|1639.4|1633.4|1637.6|1631.6|1639.4|1633.4|1637.1|1631.1|13
1590739800000|2020-05-29 08:10:00|1637.9|1631.9|1639.1|1633.1|1639.9|1633.9|1637.9|1631.9|9
1590740100000|2020-05-29 08:15:00|1638.9|1632.9|1636.4|1630.4|1639.1|1633.1|1636.4|1630.4|10
1590740400000|2020-05-29 08:20:00|1636.1|1630.1|1634.4|1628.4|1636.1|1630.1|1634.1|1628.1|12
1590740700000|2020-05-29 08:25:00|1634.6|1628.6|1634.6|1628.6|1635.4|1629.4|1634.4|1628.4|13
1590741000000|2020-05-29 08:30:00|1634.4|1628.4|1634.1|1628.1|1634.4|1628.4|1632.9|1626.9|8
1590741300000|2020-05-29 08:35:00|1633.9|1627.9|1631.6|1625.6|1633.9|1627.9|1631.4|1625.4|7
1590741600000|2020-05-29 08:40:00|1631.4|1625.4|1632.4|1626.4|1632.4|1626.4|1631.4|1625.4|15
1590741900000|2020-05-29 08:45:00|1632.1|1626.1|1631.6|1625.6|1632.1|1626.1|1631.6|1625.6|7
1590742200000|2020-05-29 08:50:00|1631.9|1625.9|1633.1|1627.1|1634.1|1628.1|1631.9|1625.9|20
1590742500000|2020-05-29 08:55:00|1632.9|1626.9|1635.6|1629.6|1635.9|1629.9|1632.4|1626.4|24
1590742800000|2020-05-29 09:00:00|1635.9|1629.9|1636.6|1630.6|1637.4|1631.4|1635.9|1629.9|8
1590743100000|2020-05-29 09:05:00|1635.4|1629.4|1636.1|1630.1|1636.1|1630.1|1635.4|1629.4|6
1590743400000|2020-05-29 09:10:00|1636.4|1630.4|1640.4|1634.4|1641.4|1635.4|1636.4|1630.4|37
1590743700000|2020-05-29 09:15:00|1640.1|1634.1|1640.4|1634.4|1641.6|1635.6|1639.9|1633.9|14
1590744000000|2020-05-29 09:20:00|1640.6|1634.6|1642.1|1636.1|1642.1|1636.1|1640.6|1634.6|15
1590744300000|2020-05-29 09:25:00|1641.9|1635.9|1644.1|1638.1|1644.4|1638.4|1641.9|1635.9|14
1590744600000|2020-05-29 09:30:00|1643.9|1637.9|1642.1|1636.1|1643.9|1637.9|1641.9|1635.9|5
1590744900000|2020-05-29 09:35:00|1641.9|1635.9|1639.4|1633.4|1642.1|1636.1|1639.4|1633.4|18
1590745200000|2020-05-29 09:40:00|1640.1|1634.1|1639.4|1633.4|1640.1|1634.1|1636.9|1630.9|19
1590745500000|2020-05-29 09:45:00|1638.6|1632.6|1639.1|1633.1|1639.4|1633.4|1637.4|1631.4|9
1590745800000|2020-05-29 09:50:00|1639.4|1633.4|1640.1|1634.1|1640.4|1634.4|1639.4|1633.4|4
1590746100000|2020-05-29 09:55:00|1640.4|1634.4|1640.4|1634.4|1640.9|1634.9|1640.4|1634.4|4
1590746400000|2020-05-29 10:00:00|1640.6|1634.6|1638.6|1632.6|1641.1|1635.1|1638.6|1632.6|32
1590746700000|2020-05-29 10:05:00|1638.4|1632.4|1639.4|1633.4|1639.4|1633.4|1636.9|1630.9|13
1590747000000|2020-05-29 10:10:00|1639.1|1633.1|1638.4|1632.4|1640.4|1634.4|1638.4|1632.4|21
1590747300000|2020-05-29 10:15:00|1638.6|1632.6|1638.1|1632.1|1638.9|1632.9|1638.1|1632.1|6
1590747600000|2020-05-29 10:20:00|1637.9|1631.9|1638.4|1632.4|1639.4|1633.4|1637.1|1631.1|16
1590747900000|2020-05-29 10:25:00|1638.6|1632.6|1637.4|1631.4|1639.1|1633.1|1637.4|1631.4|9
1590748200000|2020-05-29 10:30:00|1636.6|1630.6|1636.4|1630.4|1636.6|1630.6|1635.4|1629.4|9
1590748500000|2020-05-29 10:35:00|1636.6|1630.6|1636.1|1630.1|1636.9|1630.9|1635.6|1629.6|11
1590748800000|2020-05-29 10:40:00|1636.4|1630.4|1635.4|1629.4|1636.6|1630.6|1635.4|1629.4|10
1590749100000|2020-05-29 10:45:00|1635.1|1629.1|1635.1|1629.1|1635.1|1629.1|1634.9|1628.9|5
1590749400000|2020-05-29 10:50:00|1635.4|1629.4|1635.1|1629.1|1635.4|1629.4|1635.1|1629.1|2
1590749700000|2020-05-29 10:55:00|1634.1|1628.1|1633.6|1627.6|1634.1|1628.1|1632.1|1626.1|7
1590750000000|2020-05-29 11:00:00|1633.4|1627.4|1631.9|1625.9|1633.4|1627.4|1631.9|1625.9|5
1590750300000|2020-05-29 11:05:00|1632.1|1626.1|1634.4|1628.4|1634.9|1628.9|1632.1|1626.1|10
1590750600000|2020-05-29 11:10:00|1634.6|1628.6|1636.4|1630.4|1636.4|1630.4|1633.9|1627.9|17
1590750900000|2020-05-29 11:15:00|1634.6|1628.6|1634.4|1628.4|1634.6|1628.6|1633.9|1627.9|7
1590751200000|2020-05-29 11:20:00|1634.1|1628.1|1637.9|1631.9|1637.9|1631.9|1633.9|1627.9|25
1590751500000|2020-05-29 11:25:00|1638.1|1632.1|1636.9|1630.9|1639.9|1633.9|1635.9|1629.9|24
1590751800000|2020-05-29 11:30:00|1637.1|1631.1|1638.9|1632.9|1639.6|1633.6|1637.1|1631.1|32
1590752100000|2020-05-29 11:35:00|1639.1|1633.1|1636.6|1630.6|1639.4|1633.4|1636.6|1630.6|10
1590752400000|2020-05-29 11:40:00|1636.9|1630.9|1637.6|1631.6|1638.4|1632.4|1636.6|1630.6|14
1590752700000|2020-05-29 11:45:00|1637.9|1631.9|1638.4|1632.4|1638.6|1632.6|1636.6|1630.6|93
1590753000000|2020-05-29 11:50:00|1638.1|1632.1|1637.9|1631.9|1638.6|1632.6|1636.9|1630.9|18
1590753300000|2020-05-29 11:55:00|1638.1|1632.1|1638.4|1632.4|1638.4|1632.4|1637.6|1631.6|9
1590753600000|2020-05-29 12:00:00|1638.6|1632.6|1639.6|1633.6|1639.6|1633.6|1638.1|1632.1|8
1590753900000|2020-05-29 12:05:00|1639.4|1633.4|1637.9|1631.9|1639.4|1633.4|1637.4|1631.4|15
1590754200000|2020-05-29 12:10:00|1638.1|1632.1|1636.6|1630.6|1638.1|1632.1|1636.4|1630.4|10
1590754500000|2020-05-29 12:15:00|1636.4|1630.4|1636.6|1630.6|1637.1|1631.1|1636.4|1630.4|13
1590754800000|2020-05-29 12:20:00|1637.1|1631.1|1640.6|1634.6|1644.6|1638.6|1637.1|1631.1|45
1590755100000|2020-05-29 12:25:00|1640.9|1634.9|1639.1|1633.1|1641.9|1635.9|1639.1|1633.1|27
1590755400000|2020-05-29 12:30:00|1638.6|1632.6|1639.9|1633.9|1640.1|1634.1|1638.6|1632.6|14
1590755700000|2020-05-29 12:35:00|1640.1|1634.1|1641.9|1635.9|1642.1|1636.1|1640.1|1634.1|6
1590756000000|2020-05-29 12:40:00|1641.6|1635.6|1641.9|1635.9|1642.1|1636.1|1641.6|1635.6|4
1590756300000|2020-05-29 12:45:00|1642.1|1636.1|1642.9|1636.9|1643.1|1637.1|1642.1|1636.1|10
1590756600000|2020-05-29 12:50:00|1643.4|1637.4|1646.1|1640.1|1646.1|1640.1|1643.4|1637.4|15
1590756900000|2020-05-29 12:55:00|1646.4|1640.4|1647.1|1641.1|1647.1|1641.1|1646.1|1640.1|11
1590757200000|2020-05-29 13:00:00|1647.4|1641.4|1647.6|1641.6|1649.1|1643.1|1646.4|1640.4|40
1590757500000|2020-05-29 13:05:00|1647.4|1641.4|1648.1|1642.1|1648.9|1642.9|1646.6|1640.6|19
1590757800000|2020-05-29 13:10:00|1648.4|1642.4|1648.6|1642.6|1648.9|1642.9|1648.1|1642.1|14
1590758100000|2020-05-29 13:15:00|1648.9|1642.9|1646.9|1640.9|1649.1|1643.1|1646.6|1640.6|19
1590758400000|2020-05-29 13:20:00|1646.6|1640.6|1645.4|1639.4|1646.9|1640.9|1644.6|1638.6|17
1590758700000|2020-05-29 13:25:00|1645.1|1639.1|1647.6|1641.6|1647.6|1641.6|1644.1|1638.1|27
1590759000000|2020-05-29 13:30:00|1647.4|1641.4|1648.4|1642.4|1648.4|1642.4|1647.1|1641.1|22
1590759300000|2020-05-29 13:35:00|1648.1|1642.1|1649.9|1643.9|1650.9|1644.9|1647.1|1641.1|32
1590759600000|2020-05-29 13:40:00|1650.1|1644.1|1650.4|1644.4|1650.4|1644.4|1649.6|1643.6|9
1590759900000|2020-05-29 13:45:00|1650.1|1644.1|1649.1|1643.1|1650.1|1644.1|1649.1|1643.1|9
1590760200000|2020-05-29 13:50:00|1649.4|1643.4|1650.1|1644.1|1650.1|1644.1|1649.4|1643.4|8
1590760500000|2020-05-29 13:55:00|1649.9|1643.9|1647.4|1641.4|1650.1|1644.1|1646.9|1640.9|28
1590760800000|2020-05-29 14:00:00|1647.6|1641.6|1649.1|1643.1|1649.1|1643.1|1647.4|1641.4|14
1590761100000|2020-05-29 14:05:00|1648.4|1642.4|1647.1|1641.1|1650.1|1644.1|1646.6|1640.6|17
1590761400000|2020-05-29 14:10:00|1647.4|1641.4|1649.1|1643.1|1649.1|1643.1|1647.4|1641.4|10
1590761700000|2020-05-29 14:15:00|1648.9|1642.9|1651.6|1645.6|1651.6|1645.6|1648.6|1642.6|21
1590762000000|2020-05-29 14:20:00|1651.9|1645.9|1650.1|1644.1|1652.4|1646.4|1649.4|1643.4|28
1590762300000|2020-05-29 14:25:00|1649.9|1643.9|1649.4|1643.4|1649.9|1643.9|1648.4|1642.4|17
1590762600000|2020-05-29 14:30:00|1649.9|1643.9|1650.1|1644.1|1651.1|1645.1|1649.9|1643.9|18
1590762900000|2020-05-29 14:35:00|1650.4|1644.4|1652.6|1646.6|1654.6|1648.6|1650.4|1644.4|29
1590763200000|2020-05-29 14:40:00|1652.9|1646.9|1653.6|1647.6|1654.4|1648.4|1651.9|1645.9|31
1590763500000|2020-05-29 14:45:00|1653.9|1647.9|1667.4|1661.4|1668.4|1662.4|1653.9|1647.9|104
1590763800000|2020-05-29 14:50:00|1667.6|1661.6|1666.1|1660.1|1667.9|1661.9|1663.9|1657.9|75
1590764100000|2020-05-29 14:55:00|1666.4|1660.4|1665.4|1659.4|1666.9|1660.9|1665.4|1659.4|44
1590764400000|2020-05-29 15:00:00|1665.6|1659.6|1665.4|1659.4|1666.9|1660.9|1660.4|1654.4|86
1590764700000|2020-05-29 15:05:00|1665.6|1659.6|1667.6|1661.6|1670.4|1664.4|1664.1|1658.1|76
1590765000000|2020-05-29 15:10:00|1668.1|1662.1|1671.4|1665.4|1671.4|1665.4|1668.1|1662.1|26
1590765300000|2020-05-29 15:15:00|1671.6|1665.6|1679.9|1673.9|1680.1|1674.1|1671.4|1665.4|264
1590765600000|2020-05-29 15:20:00|1679.6|1673.6|1676.9|1670.9|1679.6|1673.6|1676.6|1670.6|52
1590765900000|2020-05-29 15:25:00|1677.1|1671.1|1677.9|1671.9|1677.9|1671.9|1675.6|1669.6|40
1590766200000|2020-05-29 15:30:00|1678.1|1672.1|1677.6|1671.6|1678.9|1672.9|1676.4|1670.4|46
1590766500000|2020-05-29 15:35:00|1677.9|1671.9|1675.6|1669.6|1678.1|1672.1|1673.9|1667.9|26
1590766800000|2020-05-29 15:40:00|1675.4|1669.4|1674.6|1668.6|1677.1|1671.1|1674.6|1668.6|30
1590767100000|2020-05-29 15:45:00|1674.9|1668.9|1675.6|1669.6|1677.1|1671.1|1674.9|1668.9|17
1590767400000|2020-05-29 15:50:00|1675.4|1669.4|1671.6|1665.6|1675.4|1669.4|1671.6|1665.6|22
1590767700000|2020-05-29 15:55:00|1671.9|1665.9|1671.6|1665.6|1672.6|1666.6|1669.8|1663.8|21
1590768000000|2020-05-29 16:00:00|1671.9|1665.9|1670.4|1664.4|1671.9|1665.9|1669.9|1663.9|14
1590768300000|2020-05-29 16:05:00|1669.4|1663.4|1668.4|1662.4|1669.4|1663.4|1668.1|1662.1|11
1590768600000|2020-05-29 16:10:00|1668.1|1662.1|1668.9|1662.9|1668.9|1662.9|1668.1|1662.1|5
1590768900000|2020-05-29 16:15:00|1668.6|1662.6|1668.6|1662.6|1668.9|1662.9|1668.6|1662.6|3
1590769200000|2020-05-29 16:20:00|1668.4|1662.4|1668.9|1662.9|1669.1|1663.1|1668.4|1662.4|5
1590769500000|2020-05-29 16:25:00|1668.6|1662.6|1669.1|1663.1|1669.1|1663.1|1668.4|1662.4|5
1590769800000|2020-05-29 16:30:00|1669.4|1663.4|1664.9|1658.9|1669.4|1663.4|1664.1|1658.1|28
1590770100000|2020-05-29 16:35:00|1665.1|1659.1|1666.9|1660.9|1667.9|1661.9|1665.1|1659.1|21
1590770400000|2020-05-29 16:40:00|1666.6|1660.6|1666.4|1660.4|1666.6|1660.6|1661.4|1655.4|39
1590770700000|2020-05-29 16:45:00|1666.6|1660.6|1666.1|1660.1|1667.4|1661.4|1665.9|1659.9|9
1590771000000|2020-05-29 16:50:00|1665.6|1659.6|1666.6|1660.6|1666.9|1660.9|1664.9|1658.9|19
1590771300000|2020-05-29 16:55:00|1666.8|1660.8|1668.6|1662.6|1668.6|1662.6|1666.8|1660.8|15
1590969600000|2020-06-01 00:00:00|1669.5|1658.3|1667.6|1661.6|1669.5|1662.3|1667.6|1658.3|4
1590969900000|2020-06-01 00:05:00|1667|1661|1666.9|1660.9|1667|1661|1666.9|1660.9|2
1590970200000|2020-06-01 00:10:00|1666.8|1660.8|1667.5|1661.5|1667.5|1661.5|1666.8|1660.8|3
1590970500000|2020-06-01 00:15:00|1667.8|1661.8|1669.3|1663.3|1669.3|1663.3|1667.8|1661.8|3
1590970800000|2020-06-01 00:20:00|1670.9|1664.9|1675.4|1669.4|1675.4|1669.4|1670.9|1664.9|13
1590971100000|2020-06-01 00:25:00|1675.3|1669.3|1675.8|1669.8|1676|1670|1675|1669|6
1590971400000|2020-06-01 00:30:00|1676.3|1670.3|1674.5|1668.5|1676.3|1670.3|1674.5|1668.5|4
1590972600000|2020-06-01 00:50:00|1674.4|1668.4|1674|1668|1674.4|1668.4|1673.9|1667.9|3
1590973200000|2020-06-01 01:00:00|1674.3|1668.3|1673.9|1667.9|1674.3|1668.3|1673.6|1667.6|5
1590973800000|2020-06-01 01:10:00|1674|1668|1674.3|1668.3|1674.4|1668.4|1674|1668|3
1590974100000|2020-06-01 01:15:00|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1674.4|1668.4|1
1590974400000|2020-06-01 01:20:00|1674.5|1668.5|1675.6|1669.6|1675.6|1669.6|1674.5|1668.5|5
1590974700000|2020-06-01 01:25:00|1675.8|1669.8|1676.9|1670.9|1677.8|1671.8|1675.8|1669.8|8
1590975000000|2020-06-01 01:30:00|1677|1671|1677.3|1671.3|1677.4|1671.4|1676.9|1670.9|4
1590975300000|2020-06-01 01:35:00|1677.4|1671.4|1675.5|1669.5|1677.5|1671.5|1675.5|1669.5|9
1590975600000|2020-06-01 01:40:00|1675.8|1669.8|1677.3|1671.3|1677.3|1671.3|1675.3|1669.3|16
1590975900000|2020-06-01 01:45:00|1677.5|1671.5|1675.8|1669.8|1677.6|1671.6|1675.8|1669.8|15
1590976200000|2020-06-01 01:50:00|1676|1670|1675.5|1669.5|1676.3|1670.3|1675.5|1669.5|4
1590976500000|2020-06-01 01:55:00|1675.8|1669.8|1675.8|1669.8|1675.8|1669.8|1675.6|1669.6|3
1590977100000|2020-06-01 02:05:00|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1
1590978000000|2020-06-01 02:20:00|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1675.6|1669.6|1
1590979800000|2020-06-01 02:50:00|1675.5|1669.5|1676|1670|1676|1670|1675.5|1669.5|7
1590980100000|2020-06-01 02:55:00|1676.3|1670.3|1676.9|1670.9|1676.9|1670.9|1676|1670|4
1590980400000|2020-06-01 03:00:00|1676.8|1670.8|1676.8|1670.8|1676.8|1670.8|1676.6|1670.6|3
1590980700000|2020-06-01 03:05:00|1676.9|1670.9|1676|1670|1676.9|1670.9|1675.9|1669.9|5
1590981000000|2020-06-01 03:10:00|1676.3|1670.3|1676.5|1670.5|1676.5|1670.5|1676|1670|6
1590981300000|2020-06-01 03:15:00|1676.4|1670.4|1673.6|1667.6|1676.4|1670.4|1673.5|1667.5|15
1590981600000|2020-06-01 03:20:00|1673.3|1667.3|1671.3|1665.3|1673.3|1667.3|1670.8|1664.8|16
1590981900000|2020-06-01 03:25:00|1671.5|1665.5|1674|1668|1674.3|1668.3|1671.5|1665.5|8
1590982200000|2020-06-01 03:30:00|1673.6|1667.6|1672.3|1666.3|1673.6|1667.6|1672.3|1666.3|3
1590982500000|2020-06-01 03:35:00|1672.5|1666.5|1671.4|1665.4|1673|1667|1671.4|1665.4|6
1590982800000|2020-06-01 03:40:00|1671.5|1665.5|1672.5|1666.5|1672.8|1666.8|1671.5|1665.5|5
1590983100000|2020-06-01 03:45:00|1672.6|1666.6|1672.8|1666.8|1672.8|1666.8|1672.5|1666.5|3
1590983400000|2020-06-01 03:50:00|1672.5|1666.5|1672.4|1666.4|1672.5|1666.5|1671.1|1665.1|6
1590983700000|2020-06-01 03:55:00|1672.1|1666.1|1672.1|1666.1|1672.1|1666.1|1672.1|1666.1|1
1590984000000|2020-06-01 04:00:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1
1590984300000|2020-06-01 04:05:00|1672.5|1666.5|1674|1668|1674|1668|1672.5|1666.5|7
1590984600000|2020-06-01 04:10:00|1673.8|1667.8|1675|1669|1675|1669|1673.8|1667.8|6
1590984900000|2020-06-01 04:15:00|1674.9|1668.9|1675|1669|1675|1669|1674.9|1668.9|2
1590985500000|2020-06-01 04:25:00|1675.3|1669.3|1675.5|1669.5|1675.5|1669.5|1675.3|1669.3|6
1590985800000|2020-06-01 04:30:00|1675.8|1669.8|1675.5|1669.5|1675.8|1669.8|1675.5|1669.5|2
1590986400000|2020-06-01 04:40:00|1675.3|1669.3|1675.1|1669.1|1675.3|1669.3|1675.1|1669.1|2
1590987600000|2020-06-01 05:00:00|1674.9|1668.9|1674.6|1668.6|1674.9|1668.9|1673.1|1667.1|9
1590987900000|2020-06-01 05:05:00|1674.8|1668.8|1675|1669|1675|1669|1674.8|1668.8|2
1590988200000|2020-06-01 05:10:00|1675.1|1669.1|1676.1|1670.1|1676.1|1670.1|1675.1|1669.1|4
1590988500000|2020-06-01 05:15:00|1676.5|1670.5|1676.5|1670.5|1676.6|1670.6|1676.5|1670.5|3
1590988800000|2020-06-01 05:20:00|1676.6|1670.6|1678.1|1672.1|1678.8|1672.8|1676.6|1670.6|9
1590989100000|2020-06-01 05:25:00|1678|1672|1678|1672|1678|1672|1678|1672|1
1590989400000|2020-06-01 05:30:00|1678.1|1672.1|1679|1673|1679.9|1673.9|1678.1|1672.1|12
1590989700000|2020-06-01 05:35:00|1679.3|1673.3|1679.8|1673.8|1679.8|1673.8|1679.3|1673.3|3
1590990000000|2020-06-01 05:40:00|1680|1674|1680.6|1674.6|1680.6|1674.6|1680|1674|4
1590990300000|2020-06-01 05:45:00|1680.9|1674.9|1682|1676|1682.3|1676.3|1680.4|1674.4|16
1590990600000|2020-06-01 05:50:00|1682.3|1676.3|1683.4|1677.4|1683.4|1677.4|1682.3|1676.3|4
1590990900000|2020-06-01 05:55:00|1683.6|1677.6|1683.9|1677.9|1684.5|1678.5|1683.3|1677.3|31
1590991200000|2020-06-01 06:00:00|1683.8|1677.8|1684|1678|1684.5|1678.5|1683.8|1677.8|16
1590991500000|2020-06-01 06:05:00|1684.3|1678.3|1683.4|1677.4|1686.5|1680.5|1683.4|1677.4|51
1590991800000|2020-06-01 06:10:00|1683.6|1677.6|1683.1|1677.1|1685.3|1679.3|1682.9|1676.9|33
1590992100000|2020-06-01 06:15:00|1683.4|1677.4|1683.1|1677.1|1683.8|1677.8|1682.8|1676.8|19
1590992400000|2020-06-01 06:20:00|1682.9|1676.9|1682.6|1676.6|1683|1677|1682|1676|7
1590992700000|2020-06-01 06:25:00|1682.4|1676.4|1682.5|1676.5|1683.6|1677.6|1682|1676|18
1590993000000|2020-06-01 06:30:00|1682.1|1676.1|1681.9|1675.9|1683.6|1677.6|1681.9|1675.9|23
1590993300000|2020-06-01 06:35:00|1682.1|1676.1|1682.5|1676.5|1683.1|1677.1|1680.9|1674.9|55
1590993600000|2020-06-01 06:40:00|1681.9|1675.9|1682|1676|1682.5|1676.5|1681.1|1675.1|27
1590993900000|2020-06-01 06:45:00|1681.8|1675.8|1681.4|1675.4|1682.4|1676.4|1681.3|1675.3|15
1590994200000|2020-06-01 06:50:00|1681.3|1675.3|1681.4|1675.4|1681.5|1675.5|1679.6|1673.6|17
1590994500000|2020-06-01 06:55:00|1681.1|1675.1|1683.4|1677.4|1683.4|1677.4|1679.9|1673.9|39
1590994800000|2020-06-01 07:00:00|1683.6|1677.6|1682.4|1676.4|1685.1|1679.1|1681.6|1675.6|32
1590995100000|2020-06-01 07:05:00|1683.1|1677.1|1682.1|1676.1|1684.4|1678.4|1681.9|1675.9|30
1590995400000|2020-06-01 07:10:00|1682.4|1676.4|1680.6|1674.6|1683.1|1677.1|1680.6|1674.6|13
1590995700000|2020-06-01 07:15:00|1680.4|1674.4|1676.9|1670.9|1680.4|1674.4|1675.1|1669.1|57
1590996000000|2020-06-01 07:20:00|1676.6|1670.6|1673.1|1667.1|1677.6|1671.6|1671.4|1665.4|30
1590996300000|2020-06-01 07:25:00|1673.4|1667.4|1676.9|1670.9|1676.9|1670.9|1673.4|1667.4|18
1590996600000|2020-06-01 07:30:00|1677.1|1671.1|1678.9|1672.9|1679.6|1673.6|1677.1|1671.1|22
1590996900000|2020-06-01 07:35:00|1679.1|1673.1|1680.4|1674.4|1680.6|1674.6|1679.1|1673.1|18
1590997200000|2020-06-01 07:40:00|1680.1|1674.1|1676.9|1670.9|1680.1|1674.1|1676.9|1670.9|16
1590997500000|2020-06-01 07:45:00|1676.6|1670.6|1677.6|1671.6|1677.9|1671.9|1675.4|1669.4|10
1590997800000|2020-06-01 07:50:00|1677.9|1671.9|1677.4|1671.4|1677.9|1671.9|1675.9|1669.9|15
1590998100000|2020-06-01 07:55:00|1677.6|1671.6|1678.6|1672.6|1680.4|1674.4|1677.6|1671.6|29
1590998400000|2020-06-01 08:00:00|1678.9|1672.9|1680.4|1674.4|1681.1|1675.1|1678.9|1672.9|21
1590998700000|2020-06-01 08:05:00|1680.6|1674.6|1679.6|1673.6|1682.1|1676.1|1674.9|1668.9|40
1590999000000|2020-06-01 08:10:00|1679.4|1673.4|1677.4|1671.4|1679.9|1673.9|1674.1|1668.1|53
1590999300000|2020-06-01 08:15:00|1677.1|1671.1|1670.4|1664.4|1677.1|1671.1|1668.6|1662.6|54
1590999600000|2020-06-01 08:20:00|1670.9|1664.9|1668.1|1662.1|1671.1|1665.1|1667.4|1661.4|66
1590999900000|2020-06-01 08:25:00|1667.9|1661.9|1666.9|1660.9|1667.9|1661.9|1665.4|1659.4|52
1591000200000|2020-06-01 08:30:00|1666.6|1660.6|1668.4|1662.4|1668.4|1662.4|1666.1|1660.1|41
1591000500000|2020-06-01 08:35:00|1668.6|1662.6|1665.6|1659.6|1668.6|1662.6|1665.4|1659.4|51
1591000800000|2020-06-01 08:40:00|1665.9|1659.9|1662.4|1656.4|1665.9|1659.9|1661.4|1655.4|43
1591001100000|2020-06-01 08:45:00|1662.6|1656.6|1662.1|1656.1|1662.6|1656.6|1660.1|1654.1|41
1591001400000|2020-06-01 08:50:00|1662.4|1656.4|1659.9|1653.9|1663.1|1657.1|1659.9|1653.9|35
1591001700000|2020-06-01 08:55:00|1659.6|1653.6|1658.1|1652.1|1659.6|1653.6|1657.1|1651.1|33
1591002000000|2020-06-01 09:00:00|1658.4|1652.4|1658.1|1652.1|1658.6|1652.6|1657.4|1651.4|30
1591002300000|2020-06-01 09:05:00|1657.9|1651.9|1656.9|1650.9|1657.9|1651.9|1656.4|1650.4|17
1591002600000|2020-06-01 09:10:00|1656.6|1650.6|1658.9|1652.9|1660.1|1654.1|1656.4|1650.4|23
1591002900000|2020-06-01 09:15:00|1659.1|1653.1|1660.6|1654.6|1661.6|1655.6|1659.1|1653.1|28
1591003200000|2020-06-01 09:20:00|1660.9|1654.9|1662.1|1656.1|1662.6|1656.6|1660.4|1654.4|19
1591003500000|2020-06-01 09:25:00|1661.9|1655.9|1661.4|1655.4|1662.4|1656.4|1661.1|1655.1|25
1591003800000|2020-06-01 09:30:00|1661.1|1655.1|1660.9|1654.9|1661.4|1655.4|1659.9|1653.9|15
1591004100000|2020-06-01 09:35:00|1661.1|1655.1|1661.9|1655.9|1662.1|1656.1|1660.6|1654.6|8
1591004400000|2020-06-01 09:40:00|1661.6|1655.6|1660.1|1654.1|1662.1|1656.1|1659.9|1653.9|25
1591004700000|2020-06-01 09:45:00|1659.9|1653.9|1659.6|1653.6|1659.9|1653.9|1659.4|1653.4|10
1591005000000|2020-06-01 09:50:00|1659.4|1653.4|1658.6|1652.6|1659.6|1653.6|1658.6|1652.6|5
1591005300000|2020-06-01 09:55:00|1658.9|1652.9|1658.6|1652.6|1659.1|1653.1|1658.4|1652.4|15
1591005600000|2020-06-01 10:00:00|1658.4|1652.4|1656.6|1650.6|1658.4|1652.4|1656.6|1650.6|6
1591005900000|2020-06-01 10:05:00|1656.4|1650.4|1656.4|1650.4|1656.4|1650.4|1656.4|1650.4|1
1591006200000|2020-06-01 10:10:00|1656.1|1650.1|1653.9|1647.9|1656.4|1650.4|1653.4|1647.4|20
1591006500000|2020-06-01 10:15:00|1654.1|1648.1|1655.6|1649.6|1655.9|1649.9|1654.1|1648.1|11
1591006800000|2020-06-01 10:20:00|1655.9|1649.9|1655.1|1649.1|1656.1|1650.1|1654.6|1648.6|17
1591007100000|2020-06-01 10:25:00|1655.4|1649.4|1653.6|1647.6|1655.4|1649.4|1653.6|1647.6|8
1591007400000|2020-06-01 10:30:00|1653.4|1647.4|1654.1|1648.1|1654.9|1648.9|1651.9|1645.9|44
1591007700000|2020-06-01 10:35:00|1654.4|1648.4|1652.4|1646.4|1654.4|1648.4|1651.4|1645.4|26
1591008000000|2020-06-01 10:40:00|1652.1|1646.1|1651.1|1645.1|1653.6|1647.6|1651.1|1645.1|26
1591008300000|2020-06-01 10:45:00|1651.4|1645.4|1650.1|1644.1|1651.6|1645.6|1649.9|1643.9|25
1591008600000|2020-06-01 10:50:00|1650.4|1644.4|1651.4|1645.4|1651.6|1645.6|1649.9|1643.9|19
1591008900000|2020-06-01 10:55:00|1651.6|1645.6|1651.1|1645.1|1651.6|1645.6|1650.9|1644.9|7
1591009200000|2020-06-01 11:00:00|1650.9|1644.9|1650.9|1644.9|1651.6|1645.6|1650.6|1644.6|9
1591009500000|2020-06-01 11:05:00|1651.1|1645.1|1649.9|1643.9|1651.1|1645.1|1649.9|1643.9|11
1591009800000|2020-06-01 11:10:00|1650.1|1644.1|1653.1|1647.1|1653.1|1647.1|1650.1|1644.1|15
1591010100000|2020-06-01 11:15:00|1653.4|1647.4|1656.4|1650.4|1656.9|1650.9|1653.4|1647.4|22
1591010400000|2020-06-01 11:20:00|1656.6|1650.6|1656.4|1650.4|1657.4|1651.4|1656.1|1650.1|13
1591010700000|2020-06-01 11:25:00|1656.6|1650.6|1656.4|1650.4|1656.9|1650.9|1656.4|1650.4|4
1591011000000|2020-06-01 11:30:00|1656.1|1650.1|1656.4|1650.4|1656.4|1650.4|1655.4|1649.4|5
1591011300000|2020-06-01 11:35:00|1655.9|1649.9|1659.4|1653.4|1660.6|1654.6|1655.6|1649.6|39
1591011600000|2020-06-01 11:40:00|1659.6|1653.6|1658.4|1652.4|1659.6|1653.6|1657.1|1651.1|15
1591011900000|2020-06-01 11:45:00|1658.1|1652.1|1659.4|1653.4|1660.9|1654.9|1658.1|1652.1|41
1591012200000|2020-06-01 11:50:00|1659.6|1653.6|1659.9|1653.9|1661.4|1655.4|1659.4|1653.4|23
1591012500000|2020-06-01 11:55:00|1660.1|1654.1|1666.6|1660.6|1666.6|1660.6|1660.1|1654.1|34
1591012800000|2020-06-01 12:00:00|1666.4|1660.4|1665.1|1659.1|1667.6|1661.6|1664.4|1658.4|36
1591013100000|2020-06-01 12:05:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1663.9|1657.9|20
1591013400000|2020-06-01 12:10:00|1664.9|1658.9|1663.9|1657.9|1665.4|1659.4|1663.9|1657.9|29
1591013700000|2020-06-01 12:15:00|1664.1|1658.1|1663.4|1657.4|1664.4|1658.4|1663.4|1657.4|10
1591014000000|2020-06-01 12:20:00|1663.6|1657.6|1665.9|1659.9|1666.4|1660.4|1663.6|1657.6|16
1591014300000|2020-06-01 12:25:00|1666.1|1660.1|1666.9|1660.9|1667.6|1661.6|1665.6|1659.6|18
1591014600000|2020-06-01 12:30:00|1667.1|1661.1|1668.6|1662.6|1669.1|1663.1|1667.1|1661.1|35
1591014900000|2020-06-01 12:35:00|1668.9|1662.9|1667.6|1661.6|1669.9|1663.9|1667.4|1661.4|23
1591015200000|2020-06-01 12:40:00|1667.4|1661.4|1667.6|1661.6|1667.6|1661.6|1667.4|1661.4|2
1591015500000|2020-06-01 12:45:00|1667.9|1661.9|1665.4|1659.4|1667.9|1661.9|1665.1|1659.1|12
1591015800000|2020-06-01 12:50:00|1665.6|1659.6|1666.1|1660.1|1666.4|1660.4|1665.6|1659.6|4
1591016100000|2020-06-01 12:55:00|1666.4|1660.4|1665.9|1659.9|1666.9|1660.9|1665.9|1659.9|15
1591016400000|2020-06-01 13:00:00|1666.1|1660.1|1667.9|1661.9|1668.4|1662.4|1662.4|1656.4|63
1591016700000|2020-06-01 13:05:00|1668.1|1662.1|1669.9|1663.9|1670.4|1664.4|1667.9|1661.9|44
1591017000000|2020-06-01 13:10:00|1669.6|1663.6|1667.4|1661.4|1669.6|1663.6|1667.1|1661.1|15
1591017300000|2020-06-01 13:15:00|1667.1|1661.1|1667.1|1661.1|1667.4|1661.4|1664.6|1658.6|39
1591017600000|2020-06-01 13:20:00|1666.9|1660.9|1667.6|1661.6|1667.6|1661.6|1666.4|1660.4|24
1591017900000|2020-06-01 13:25:00|1667.4|1661.4|1666.9|1660.9|1667.6|1661.6|1666.9|1660.9|9
1591018200000|2020-06-01 13:30:00|1666.6|1660.6|1666.6|1660.6|1667.6|1661.6|1665.4|1659.4|30
1591018500000|2020-06-01 13:35:00|1666.9|1660.9|1669.6|1663.6|1669.6|1663.6|1666.6|1660.6|17
1591018800000|2020-06-01 13:40:00|1669.4|1663.4|1670.1|1664.1|1670.4|1664.4|1669.1|1663.1|14
1591019100000|2020-06-01 13:45:00|1670.4|1664.4|1668.4|1662.4|1670.9|1664.9|1668.4|1662.4|25
1591019400000|2020-06-01 13:50:00|1668.1|1662.1|1668.4|1662.4|1668.6|1662.6|1667.9|1661.9|10
1591019700000|2020-06-01 13:55:00|1668.1|1662.1|1665.9|1659.9|1668.4|1662.4|1665.9|1659.9|23
1591020000000|2020-06-01 14:00:00|1665.6|1659.6|1665.9|1659.9|1668.4|1662.4|1665.1|1659.1|45
1591020300000|2020-06-01 14:05:00|1666.1|1660.1|1667.6|1661.6|1668.1|1662.1|1666.1|1660.1|20
1591020600000|2020-06-01 14:10:00|1667.9|1661.9|1670.6|1664.6|1670.9|1664.9|1667.9|1661.9|34
1591020900000|2020-06-01 14:15:00|1670.9|1664.9|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|16
1591021200000|2020-06-01 14:20:00|1669.4|1663.4|1670.6|1664.6|1670.9|1664.9|1669.1|1663.1|23
1591021500000|2020-06-01 14:25:00|1670.9|1664.9|1673.4|1667.4|1674.4|1668.4|1670.1|1664.1|31
1591021800000|2020-06-01 14:30:00|1673.6|1667.6|1674.6|1668.6|1674.9|1668.9|1672.6|1666.6|34
1591022100000|2020-06-01 14:35:00|1674.9|1668.9|1673.6|1667.6|1674.9|1668.9|1672.9|1666.9|32
1591022400000|2020-06-01 14:40:00|1673.9|1667.9|1675.4|1669.4|1675.6|1669.6|1673.9|1667.9|31
1591022700000|2020-06-01 14:45:00|1675.1|1669.1|1673.9|1667.9|1675.9|1669.9|1673.9|1667.9|16
1591023000000|2020-06-01 14:50:00|1673.6|1667.6|1674.6|1668.6|1675.6|1669.6|1673.1|1667.1|32
1591023300000|2020-06-01 14:55:00|1674.9|1668.9|1678.9|1672.9|1679.9|1673.9|1674.9|1668.9|24
1591023600000|2020-06-01 15:00:00|1679.1|1673.1|1684.4|1678.4|1684.9|1678.9|1678.9|1672.9|38
1591023900000|2020-06-01 15:05:00|1684.1|1678.1|1683.9|1677.9|1685.1|1679.1|1682.6|1676.6|34
1591024200000|2020-06-01 15:10:00|1683.6|1677.6|1687.1|1681.1|1687.4|1681.4|1683.4|1677.4|45
1591024500000|2020-06-01 15:15:00|1686.9|1680.9|1684.9|1678.9|1686.9|1680.9|1678.1|1672.1|121
1591024800000|2020-06-01 15:20:00|1685.1|1679.1|1685.4|1679.4|1685.9|1679.9|1684.4|1678.4|24
1591025100000|2020-06-01 15:25:00|1685.1|1679.1|1681.4|1675.4|1685.1|1679.1|1680.9|1674.9|28
1591025400000|2020-06-01 15:30:00|1681.6|1675.6|1682.4|1676.4|1682.4|1676.4|1681.1|1675.1|15
1591025700000|2020-06-01 15:35:00|1682.1|1676.1|1681.4|1675.4|1682.1|1676.1|1681.1|1675.1|12
1591026000000|2020-06-01 15:40:00|1681.1|1675.1|1679.6|1673.6|1681.6|1675.6|1677.6|1671.6|24
1591026300000|2020-06-01 15:45:00|1679.9|1673.9|1681.4|1675.4|1681.4|1675.4|1679.9|1673.9|11
1591026600000|2020-06-01 15:50:00|1681.1|1675.1|1680.6|1674.6|1681.1|1675.1|1680.1|1674.1|4
1591026900000|2020-06-01 15:55:00|1680.4|1674.4|1681.6|1675.6|1681.6|1675.6|1680.1|1674.1|7
1591027200000|2020-06-01 16:00:00|1681.4|1675.4|1679.1|1673.1|1681.4|1675.4|1679.1|1673.1|8
1591027500000|2020-06-01 16:05:00|1678.4|1672.4|1678.6|1672.6|1678.9|1672.9|1677.6|1671.6|16
1591027800000|2020-06-01 16:10:00|1678.4|1672.4|1679.4|1673.4|1679.4|1673.4|1677.9|1671.9|10
1591028100000|2020-06-01 16:15:00|1679.6|1673.6|1678.6|1672.6|1679.6|1673.6|1678.4|1672.4|5
1591028400000|2020-06-01 16:20:00|1679.4|1673.4|1680.6|1674.6|1681.1|1675.1|1679.4|1673.4|9
1591029000000|2020-06-01 16:30:00|1681.6|1675.6|1681.1|1675.1|1681.6|1675.6|1680.9|1674.9|4
1591029300000|2020-06-01 16:35:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1680.4|1674.4|2
1591029900000|2020-06-01 16:45:00|1679.4|1673.4|1679.1|1673.1|1679.4|1673.4|1679.1|1673.1|2
1591030200000|2020-06-01 16:50:00|1678.9|1672.9|1678.1|1672.1|1678.9|1672.9|1678.1|1672.1|5
1591030500000|2020-06-01 16:55:00|1677.9|1671.9|1678.4|1672.4|1678.4|1672.4|1677.6|1671.6|4
1591056000000|2020-06-02 00:00:00|1681|1675|1681|1675|1681|1675|1681|1675|1
1591056600000|2020-06-02 00:10:00|1681.4|1675.4|1683.1|1677.1|1683.1|1677.1|1681.4|1675.4|5
1591057200000|2020-06-02 00:20:00|1683|1677|1683|1677|1683|1677|1683|1677|1
1591058400000|2020-06-02 00:40:00|1683.3|1677.3|1683.4|1677.4|1683.4|1677.4|1683.3|1677.3|2
1591058700000|2020-06-02 00:45:00|1683.1|1677.1|1683.1|1677.1|1683.1|1677.1|1683.1|1677.1|1
1591059000000|2020-06-02 00:50:00|1683.4|1677.4|1684.1|1678.1|1684.4|1678.4|1683.4|1677.4|3
1591059300000|2020-06-02 00:55:00|1683.8|1677.8|1682.4|1676.4|1685|1679|1681.6|1675.6|20
1591059600000|2020-06-02 01:00:00|1682.1|1676.1|1679.4|1673.4|1682.4|1676.4|1679.4|1673.4|10
1591059900000|2020-06-02 01:05:00|1679|1673|1681.9|1675.9|1682.5|1676.5|1679|1673|15
1591060200000|2020-06-02 01:10:00|1681.4|1675.4|1681.3|1675.3|1681.4|1675.4|1680.4|1674.4|4
1591060500000|2020-06-02 01:15:00|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1
1591061100000|2020-06-02 01:25:00|1681.6|1675.6|1681.8|1675.8|1682.9|1676.9|1681.5|1675.5|9
1591061400000|2020-06-02 01:30:00|1681.6|1675.6|1681.3|1675.3|1681.8|1675.8|1681.3|1675.3|6
1591061700000|2020-06-02 01:35:00|1680.4|1674.4|1678.5|1672.5|1680.4|1674.4|1677.8|1671.8|19
1591062300000|2020-06-02 01:45:00|1678.4|1672.4|1677.8|1671.8|1678.4|1672.4|1677.8|1671.8|3
1591062600000|2020-06-02 01:50:00|1677.4|1671.4|1677.3|1671.3|1677.4|1671.4|1676.9|1670.9|6
1591062900000|2020-06-02 01:55:00|1678|1672|1677.6|1671.6|1678|1672|1677.6|1671.6|3
1591063500000|2020-06-02 02:05:00|1677.4|1671.4|1676.6|1670.6|1677.4|1671.4|1676.4|1670.4|11
1591063800000|2020-06-02 02:10:00|1676.8|1670.8|1676.1|1670.1|1677|1671|1676|1670|5
1591064100000|2020-06-02 02:15:00|1676.4|1670.4|1676.5|1670.5|1676.5|1670.5|1676.4|1670.4|2
1591064400000|2020-06-02 02:20:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1591064700000|2020-06-02 02:25:00|1676.1|1670.1|1675.9|1669.9|1676.1|1670.1|1675.9|1669.9|3
1591065000000|2020-06-02 02:30:00|1675.8|1669.8|1676|1670|1676.4|1670.4|1675.8|1669.8|8
1591065300000|2020-06-02 02:35:00|1675.9|1669.9|1675.6|1669.6|1675.9|1669.9|1675.6|1669.6|2
1591065600000|2020-06-02 02:40:00|1676.5|1670.5|1675.8|1669.8|1676.5|1670.5|1675.8|1669.8|4
1591066200000|2020-06-02 02:50:00|1676|1670|1675.5|1669.5|1676.5|1670.5|1675.5|1669.5|18
1591066500000|2020-06-02 02:55:00|1675.4|1669.4|1675.5|1669.5|1675.8|1669.8|1675.3|1669.3|15
1591066800000|2020-06-02 03:00:00|1675.8|1669.8|1676|1670|1676|1670|1675.8|1669.8|2
1591067400000|2020-06-02 03:10:00|1675.9|1669.9|1676|1670|1676|1670|1675.9|1669.9|2
1591067700000|2020-06-02 03:15:00|1676.3|1670.3|1676.3|1670.3|1676.6|1670.6|1676|1670|9
1591068000000|2020-06-02 03:20:00|1676.5|1670.5|1676.3|1670.3|1676.5|1670.5|1676.3|1670.3|4
1591068300000|2020-06-02 03:25:00|1676.5|1670.5|1676.4|1670.4|1676.8|1670.8|1675.8|1669.8|17
1591068900000|2020-06-02 03:35:00|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1676.3|1670.3|1
1591071300000|2020-06-02 04:15:00|1676|1670|1675.5|1669.5|1676|1670|1675.5|1669.5|2
1591073700000|2020-06-02 04:55:00|1676|1670|1675.8|1669.8|1676|1670|1675.8|1669.8|2
1591074300000|2020-06-02 05:05:00|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1
1591074600000|2020-06-02 05:10:00|1676|1670|1676.9|1670.9|1677.3|1671.3|1676|1670|6
1591075200000|2020-06-02 05:20:00|1676.8|1670.8|1676.5|1670.5|1676.8|1670.8|1676.4|1670.4|4
1591075500000|2020-06-02 05:25:00|1676.8|1670.8|1678.4|1672.4|1678.9|1672.9|1676.8|1670.8|3
1591075800000|2020-06-02 05:30:00|1678.3|1672.3|1680.9|1674.9|1680.9|1674.9|1678|1672|9
1591076100000|2020-06-02 05:35:00|1681|1675|1678.6|1672.6|1681|1675|1677.9|1671.9|22
1591076400000|2020-06-02 05:40:00|1679|1673|1678.4|1672.4|1679|1673|1678.4|1672.4|4
1591076700000|2020-06-02 05:45:00|1678.5|1672.5|1679|1673|1679|1673|1677.4|1671.4|15
1591077000000|2020-06-02 05:50:00|1678.8|1672.8|1676.3|1670.3|1679.6|1673.6|1676.3|1670.3|24
1591077300000|2020-06-02 05:55:00|1676.4|1670.4|1678.1|1672.1|1678.1|1672.1|1676.4|1670.4|8
1591077600000|2020-06-02 06:00:00|1678.4|1672.4|1679.1|1673.1|1680|1674|1678.4|1672.4|11
1591077900000|2020-06-02 06:05:00|1679.5|1673.5|1678.8|1672.8|1680.5|1674.5|1677.6|1671.6|20
1591078200000|2020-06-02 06:10:00|1679|1673|1679.1|1673.1|1679.3|1673.3|1678.8|1672.8|6
1591078500000|2020-06-02 06:15:00|1679|1673|1678.3|1672.3|1679|1673|1677.8|1671.8|11
1591078800000|2020-06-02 06:20:00|1678.5|1672.5|1679.4|1673.4|1679.4|1673.4|1678.5|1672.5|5
1591079100000|2020-06-02 06:25:00|1679.5|1673.5|1681.4|1675.4|1682|1676|1679.5|1673.5|9
1591079400000|2020-06-02 06:30:00|1681|1675|1681.8|1675.8|1682|1676|1680.5|1674.5|12
1591079700000|2020-06-02 06:35:00|1682|1676|1681.3|1675.3|1682.3|1676.3|1681.3|1675.3|9
1591080000000|2020-06-02 06:40:00|1681.4|1675.4|1681|1675|1681.8|1675.8|1681|1675|7
1591080300000|2020-06-02 06:45:00|1681.3|1675.3|1679.4|1673.4|1681.5|1675.5|1678.9|1672.9|14
1591080600000|2020-06-02 06:50:00|1679.3|1673.3|1676.8|1670.8|1679.3|1673.3|1676.5|1670.5|9
1591080900000|2020-06-02 06:55:00|1677|1671|1675.9|1669.9|1677.4|1671.4|1673.1|1667.1|30
1591081200000|2020-06-02 07:00:00|1675.6|1669.6|1670.9|1664.9|1675.6|1669.6|1670.9|1664.9|41
1591081500000|2020-06-02 07:05:00|1671.1|1665.1|1675.4|1669.4|1675.9|1669.9|1670.4|1664.4|53
1591081800000|2020-06-02 07:10:00|1675.6|1669.6|1678.4|1672.4|1678.6|1672.6|1675.6|1669.6|36
1591082100000|2020-06-02 07:15:00|1678.6|1672.6|1676.4|1670.4|1678.9|1672.9|1676.4|1670.4|12
1591082400000|2020-06-02 07:20:00|1676.1|1670.1|1675.9|1669.9|1677.6|1671.6|1675.4|1669.4|15
1591082700000|2020-06-02 07:25:00|1676.1|1670.1|1677.4|1671.4|1677.6|1671.6|1675.6|1669.6|23
1591083000000|2020-06-02 07:30:00|1677.6|1671.6|1677.6|1671.6|1679.6|1673.6|1676.6|1670.6|25
1591083300000|2020-06-02 07:35:00|1677.9|1671.9|1678.9|1672.9|1680.4|1674.4|1676.6|1670.6|31
1591083600000|2020-06-02 07:40:00|1678.6|1672.6|1677.9|1671.9|1678.6|1672.6|1675.1|1669.1|30
1591083900000|2020-06-02 07:45:00|1677.6|1671.6|1675.9|1669.9|1678.1|1672.1|1675.6|1669.6|25
1591084200000|2020-06-02 07:50:00|1676.1|1670.1|1675.6|1669.6|1676.9|1670.9|1674.9|1668.9|18
1591084500000|2020-06-02 07:55:00|1675.9|1669.9|1677.4|1671.4|1677.4|1671.4|1675.9|1669.9|9
1591084800000|2020-06-02 08:00:00|1677.1|1671.1|1680.1|1674.1|1680.1|1674.1|1677.1|1671.1|29
1591085100000|2020-06-02 08:05:00|1679.9|1673.9|1678.1|1672.1|1679.9|1673.9|1677.9|1671.9|25
1591085400000|2020-06-02 08:10:00|1677.9|1671.9|1676.4|1670.4|1677.9|1671.9|1676.1|1670.1|21
1591085700000|2020-06-02 08:15:00|1675.9|1669.9|1675.4|1669.4|1677.6|1671.6|1674.9|1668.9|38
1591086000000|2020-06-02 08:20:00|1675.6|1669.6|1675.9|1669.9|1676.4|1670.4|1674.9|1668.9|22
1591086300000|2020-06-02 08:25:00|1675.6|1669.6|1677.1|1671.1|1677.6|1671.6|1673.6|1667.6|30
1591086600000|2020-06-02 08:30:00|1676.9|1670.9|1676.9|1670.9|1678.9|1672.9|1676.6|1670.6|31
1591086900000|2020-06-02 08:35:00|1676.6|1670.6|1676.4|1670.4|1677.6|1671.6|1675.9|1669.9|17
1591087200000|2020-06-02 08:40:00|1675.9|1669.9|1678.1|1672.1|1678.1|1672.1|1675.9|1669.9|15
1591087500000|2020-06-02 08:45:00|1677.9|1671.9|1678.1|1672.1|1678.6|1672.6|1677.4|1671.4|16
1591087800000|2020-06-02 08:50:00|1678.4|1672.4|1677.9|1671.9|1679.1|1673.1|1677.6|1671.6|23
1591088100000|2020-06-02 08:55:00|1677.6|1671.6|1676.9|1670.9|1677.6|1671.6|1675.6|1669.6|10
1591088400000|2020-06-02 09:00:00|1677.1|1671.1|1677.4|1671.4|1678.1|1672.1|1675.9|1669.9|12
1591088700000|2020-06-02 09:05:00|1677.1|1671.1|1682.1|1676.1|1682.1|1676.1|1677.1|1671.1|18
1591089000000|2020-06-02 09:10:00|1682.4|1676.4|1680.6|1674.6|1682.9|1676.9|1680.4|1674.4|14
1591089300000|2020-06-02 09:15:00|1680.9|1674.9|1681.6|1675.6|1681.6|1675.6|1680.9|1674.9|9
1591089600000|2020-06-02 09:20:00|1681.4|1675.4|1681.1|1675.1|1682.1|1676.1|1680.9|1674.9|17
1591089900000|2020-06-02 09:25:00|1680.9|1674.9|1682.1|1676.1|1682.9|1676.9|1679.9|1673.9|24
1591090200000|2020-06-02 09:30:00|1681.9|1675.9|1680.9|1674.9|1681.9|1675.9|1680.4|1674.4|13
1591090500000|2020-06-02 09:35:00|1680.6|1674.6|1678.6|1672.6|1680.6|1674.6|1678.1|1672.1|14
1591090800000|2020-06-02 09:40:00|1678.4|1672.4|1680.1|1674.1|1680.4|1674.4|1678.4|1672.4|14
1591091100000|2020-06-02 09:45:00|1679.9|1673.9|1679.4|1673.4|1680.6|1674.6|1679.1|1673.1|20
1591091400000|2020-06-02 09:50:00|1679.1|1673.1|1679.4|1673.4|1680.1|1674.1|1678.6|1672.6|14
1591091700000|2020-06-02 09:55:00|1679.6|1673.6|1679.4|1673.4|1679.9|1673.9|1679.1|1673.1|6
1591092000000|2020-06-02 10:00:00|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1
1591092300000|2020-06-02 10:05:00|1678.9|1672.9|1678.1|1672.1|1679.1|1673.1|1678.1|1672.1|10
1591092600000|2020-06-02 10:10:00|1678.4|1672.4|1678.9|1672.9|1679.4|1673.4|1678.1|1672.1|17
1591092900000|2020-06-02 10:15:00|1678.6|1672.6|1679.4|1673.4|1679.4|1673.4|1678.4|1672.4|6
1591093200000|2020-06-02 10:20:00|1679.1|1673.1|1679.9|1673.9|1679.9|1673.9|1679.1|1673.1|4
1591093500000|2020-06-02 10:25:00|1679.6|1673.6|1679.9|1673.9|1679.9|1673.9|1678.6|1672.6|14
1591093800000|2020-06-02 10:30:00|1680.1|1674.1|1681.4|1675.4|1681.4|1675.4|1680.1|1674.1|5
1591094100000|2020-06-02 10:35:00|1681.1|1675.1|1682.1|1676.1|1682.4|1676.4|1680.9|1674.9|12
1591094400000|2020-06-02 10:40:00|1682.4|1676.4|1683.4|1677.4|1683.6|1677.6|1682.1|1676.1|12
1591094700000|2020-06-02 10:45:00|1683.6|1677.6|1682.6|1676.6|1683.6|1677.6|1682.6|1676.6|4
1591095000000|2020-06-02 10:50:00|1683.1|1677.1|1680.9|1674.9|1683.4|1677.4|1680.4|1674.4|11
1591095300000|2020-06-02 10:55:00|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1680.6|1674.6|1
1591095600000|2020-06-02 11:00:00|1680.4|1674.4|1679.9|1673.9|1680.6|1674.6|1679.6|1673.6|5
1591095900000|2020-06-02 11:05:00|1680.1|1674.1|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|5
1591096200000|2020-06-02 11:10:00|1679.9|1673.9|1681.4|1675.4|1681.4|1675.4|1679.9|1673.9|7
1591096500000|2020-06-02 11:15:00|1681.1|1675.1|1680.6|1674.6|1681.1|1675.1|1680.6|1674.6|11
1591096800000|2020-06-02 11:20:00|1680.4|1674.4|1680.9|1674.9|1680.9|1674.9|1680.1|1674.1|4
1591097100000|2020-06-02 11:25:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1679.9|1673.9|11
1591097400000|2020-06-02 11:30:00|1680.1|1674.1|1680.9|1674.9|1681.1|1675.1|1680.1|1674.1|15
1591097700000|2020-06-02 11:35:00|1680.6|1674.6|1680.9|1674.9|1681.9|1675.9|1680.4|1674.4|11
1591098000000|2020-06-02 11:40:00|1681.1|1675.1|1682.9|1676.9|1682.9|1676.9|1681.1|1675.1|12
1591098300000|2020-06-02 11:45:00|1683.1|1677.1|1688.9|1682.9|1691.4|1685.4|1683.1|1677.1|80
1591098600000|2020-06-02 11:50:00|1689.1|1683.1|1688.1|1682.1|1691.1|1685.1|1687.6|1681.6|29
1591098900000|2020-06-02 11:55:00|1688.4|1682.4|1687.4|1681.4|1689.4|1683.4|1687.4|1681.4|11
1591099200000|2020-06-02 12:00:00|1687.1|1681.1|1687.6|1681.6|1687.6|1681.6|1685.6|1679.6|13
1591099500000|2020-06-02 12:05:00|1687.4|1681.4|1686.6|1680.6|1687.4|1681.4|1685.4|1679.4|13
1591099800000|2020-06-02 12:10:00|1687.4|1681.4|1688.6|1682.6|1688.6|1682.6|1687.4|1681.4|3
1591100100000|2020-06-02 12:15:00|1689.1|1683.1|1689.1|1683.1|1689.9|1683.9|1688.4|1682.4|11
1591100400000|2020-06-02 12:20:00|1688.9|1682.9|1690.1|1684.1|1690.1|1684.1|1688.9|1682.9|8
1591100700000|2020-06-02 12:25:00|1690.4|1684.4|1690.9|1684.9|1690.9|1684.9|1690.1|1684.1|3
1591101000000|2020-06-02 12:30:00|1690.6|1684.6|1690.4|1684.4|1690.6|1684.6|1690.4|1684.4|2
1591101300000|2020-06-02 12:35:00|1691.1|1685.1|1690.4|1684.4|1691.6|1685.6|1690.4|1684.4|15
1591101600000|2020-06-02 12:40:00|1690.6|1684.6|1691.6|1685.6|1692.1|1686.1|1689.4|1683.4|28
1591101900000|2020-06-02 12:45:00|1691.9|1685.9|1693.9|1687.9|1694.4|1688.4|1691.1|1685.1|33
1591102200000|2020-06-02 12:50:00|1694.1|1688.1|1694.9|1688.9|1694.9|1688.9|1694.1|1688.1|24
1591102500000|2020-06-02 12:55:00|1695.1|1689.1|1695.9|1689.9|1695.9|1689.9|1694.6|1688.6|24
1591102800000|2020-06-02 13:00:00|1696.1|1690.1|1697.9|1691.9|1698.1|1692.1|1695.9|1689.9|71
1591103100000|2020-06-02 13:05:00|1698.1|1692.1|1699.1|1693.1|1700.1|1694.1|1698.1|1692.1|49
1591103400000|2020-06-02 13:10:00|1699.4|1693.4|1700.9|1694.9|1700.9|1694.9|1699.4|1693.4|30
1591103700000|2020-06-02 13:15:00|1700.4|1694.4|1698.6|1692.6|1700.4|1694.4|1696.6|1690.6|30
1591104000000|2020-06-02 13:20:00|1698.9|1692.9|1699.1|1693.1|1701.4|1695.4|1698.9|1692.9|24
1591104300000|2020-06-02 13:25:00|1698.9|1692.9|1697.9|1691.9|1699.9|1693.9|1697.9|1691.9|19
1591104600000|2020-06-02 13:30:00|1697.6|1691.6|1696.1|1690.1|1697.9|1691.9|1695.4|1689.4|35
1591104900000|2020-06-02 13:35:00|1695.9|1689.9|1694.9|1688.9|1696.4|1690.4|1694.1|1688.1|20
1591105200000|2020-06-02 13:40:00|1694.6|1688.6|1696.4|1690.4|1696.6|1690.6|1693.9|1687.9|17
1591105500000|2020-06-02 13:45:00|1696.6|1690.6|1692.6|1686.6|1696.6|1690.6|1692.6|1686.6|38
1591105800000|2020-06-02 13:50:00|1692.9|1686.9|1696.1|1690.1|1696.1|1690.1|1692.9|1686.9|23
1591106100000|2020-06-02 13:55:00|1696.4|1690.4|1699.4|1693.4|1699.4|1693.4|1696.4|1690.4|11
1591106400000|2020-06-02 14:00:00|1699.6|1693.6|1699.9|1693.9|1700.9|1694.9|1698.9|1692.9|26
1591106700000|2020-06-02 14:05:00|1700.1|1694.1|1700.1|1694.1|1700.6|1694.6|1699.6|1693.6|11
1591107000000|2020-06-02 14:10:00|1700.6|1694.6|1711.1|1705.1|1712.1|1706.1|1700.6|1694.6|59
1591107300000|2020-06-02 14:15:00|1710.9|1704.9|1711.4|1705.4|1712.9|1706.9|1709.9|1703.9|76
1591107600000|2020-06-02 14:20:00|1711.6|1705.6|1711.4|1705.4|1712.9|1706.9|1710.4|1704.4|56
1591107900000|2020-06-02 14:25:00|1710.9|1704.9|1718.9|1712.9|1720.6|1714.6|1710.9|1704.9|66
1591108200000|2020-06-02 14:30:00|1718.6|1712.6|1722.9|1716.9|1724.9|1718.9|1717.9|1711.9|70
1591108500000|2020-06-02 14:35:00|1724.1|1718.1|1721.9|1715.9|1725.6|1719.6|1721.6|1715.6|76
1591108800000|2020-06-02 14:40:00|1722.1|1716.1|1717.4|1711.4|1722.4|1716.4|1714.1|1708.1|65
1591109100000|2020-06-02 14:45:00|1717.6|1711.6|1718.9|1712.9|1719.9|1713.9|1717.1|1711.1|30
1591109400000|2020-06-02 14:50:00|1718.6|1712.6|1717.1|1711.1|1718.6|1712.6|1715.4|1709.4|66
1591109700000|2020-06-02 14:55:00|1716.9|1710.9|1715.4|1709.4|1716.9|1710.9|1710.4|1704.4|77
1591110000000|2020-06-02 15:00:00|1715.1|1709.1|1718.6|1712.6|1720.6|1714.6|1714.1|1708.1|72
1591110300000|2020-06-02 15:05:00|1718.4|1712.4|1719.6|1713.6|1721.9|1715.9|1718.1|1712.1|102
1591110600000|2020-06-02 15:10:00|1719.4|1713.4|1722.6|1716.6|1725.1|1719.1|1718.9|1712.9|90
1591110900000|2020-06-02 15:15:00|1722.9|1716.9|1720.9|1714.9|1726.1|1720.1|1719.4|1713.4|135
1591111200000|2020-06-02 15:20:00|1719.9|1713.9|1719.4|1713.4|1721.1|1715.1|1718.1|1712.1|36
1591111500000|2020-06-02 15:25:00|1719.1|1713.1|1718.6|1712.6|1720.1|1714.1|1718.1|1712.1|38
1591111800000|2020-06-02 15:30:00|1718.9|1712.9|1720.4|1714.4|1721.6|1715.6|1718.9|1712.9|18
1591112100000|2020-06-02 15:35:00|1721.6|1715.6|1721.4|1715.4|1725.1|1719.1|1721.1|1715.1|33
1591112400000|2020-06-02 15:40:00|1721.6|1715.6|1723.6|1717.6|1723.6|1717.6|1720.1|1714.1|15
1591112700000|2020-06-02 15:45:00|1723.1|1717.1|1724.4|1718.4|1724.4|1718.4|1722.6|1716.6|13
1591113000000|2020-06-02 15:50:00|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1
1591113300000|2020-06-02 15:55:00|1725.1|1719.1|1725.4|1719.4|1725.6|1719.6|1724.9|1718.9|7
1591113600000|2020-06-02 16:00:00|1725.6|1719.6|1724.9|1718.9|1725.6|1719.6|1724.6|1718.6|7
1591113900000|2020-06-02 16:05:00|1725.4|1719.4|1725.1|1719.1|1725.9|1719.9|1724.1|1718.1|17
1591114200000|2020-06-02 16:10:00|1724.9|1718.9|1723.8|1717.8|1727.1|1721.1|1723.8|1717.8|9
1591114500000|2020-06-02 16:15:00|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1
1591115400000|2020-06-02 16:30:00|1723.1|1717.1|1723.1|1717.1|1723.1|1717.1|1723.1|1717.1|1
1591115700000|2020-06-02 16:35:00|1722.9|1716.9|1722.6|1716.6|1722.9|1716.9|1722.6|1716.6|4
1591116000000|2020-06-02 16:40:00|1722.9|1716.9|1722.6|1716.6|1722.9|1716.9|1722.6|1716.6|2
1591116300000|2020-06-02 16:45:00|1722.4|1716.4|1723.6|1717.6|1723.6|1717.6|1722.4|1716.4|4
1591116600000|2020-06-02 16:50:00|1722.9|1716.9|1722.4|1716.4|1722.9|1716.9|1722.4|1716.4|3
1591116900000|2020-06-02 16:55:00|1722.3|1716.3|1721.5|1715.5|1722.3|1716.3|1721.3|1715.3|11
1591142400000|2020-06-03 00:00:00|1718.1|1712.1|1720.4|1714.4|1720.4|1714.4|1717.9|1711.9|14
1591143000000|2020-06-03 00:10:00|1720.5|1714.5|1721.5|1715.5|1721.8|1715.8|1720.5|1714.5|7
1591143300000|2020-06-03 00:15:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591143600000|2020-06-03 00:20:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.3|1716.3|3
1591144200000|2020-06-03 00:30:00|1722.1|1716.1|1720.9|1714.9|1722.4|1716.4|1720.9|1714.9|7
1591144500000|2020-06-03 00:35:00|1720.8|1714.8|1720.6|1714.6|1720.8|1714.8|1720.6|1714.6|2
1591144800000|2020-06-03 00:40:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|7
1591145100000|2020-06-03 00:45:00|1722.1|1716.1|1721.3|1715.3|1722.1|1716.1|1720.8|1714.8|6
1591145400000|2020-06-03 00:50:00|1721.5|1715.5|1722.3|1716.3|1722.3|1716.3|1721.5|1715.5|3
1591145700000|2020-06-03 00:55:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591146000000|2020-06-03 01:00:00|1722.3|1716.3|1719.5|1713.5|1722.6|1716.6|1719.5|1713.5|19
1591146300000|2020-06-03 01:05:00|1719.3|1713.3|1717.3|1711.3|1719.3|1713.3|1716.8|1710.8|29
1591146600000|2020-06-03 01:10:00|1717|1711|1717.1|1711.1|1717.1|1711.1|1716.6|1710.6|3
1591146900000|2020-06-03 01:15:00|1717.4|1711.4|1716.4|1710.4|1717.4|1711.4|1716|1710|19
1591147200000|2020-06-03 01:20:00|1717.1|1711.1|1716.5|1710.5|1718.4|1712.4|1716.3|1710.3|14
1591147500000|2020-06-03 01:25:00|1716.6|1710.6|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|9
1591147800000|2020-06-03 01:30:00|1716.8|1710.8|1718.4|1712.4|1718.4|1712.4|1714.5|1708.5|31
1591148100000|2020-06-03 01:35:00|1718.6|1712.6|1714.4|1708.4|1718.8|1712.8|1714.3|1708.3|41
1591148400000|2020-06-03 01:40:00|1714.1|1708.1|1715|1709|1715|1709|1714.1|1708.1|11
1591148700000|2020-06-03 01:45:00|1714.9|1708.9|1714.6|1708.6|1715.6|1709.6|1714.3|1708.3|34
1591149000000|2020-06-03 01:50:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|6
1591149300000|2020-06-03 01:55:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.5|1707.5|11
1591149600000|2020-06-03 02:00:00|1714.3|1708.3|1714.1|1708.1|1714.8|1708.8|1714.1|1708.1|6
1591149900000|2020-06-03 02:05:00|1714.5|1708.5|1714.9|1708.9|1715|1709|1714.5|1708.5|7
1591150200000|2020-06-03 02:10:00|1714.6|1708.6|1714.9|1708.9|1715.1|1709.1|1714.5|1708.5|9
1591150500000|2020-06-03 02:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591150800000|2020-06-03 02:20:00|1715.4|1709.4|1716.4|1710.4|1716.4|1710.4|1715.4|1709.4|6
1591151100000|2020-06-03 02:25:00|1716.1|1710.1|1715.8|1709.8|1716.5|1710.5|1715.8|1709.8|7
1591151400000|2020-06-03 02:30:00|1715.6|1709.6|1716.3|1710.3|1716.5|1710.5|1715.6|1709.6|7
1591151700000|2020-06-03 02:35:00|1716.6|1710.6|1716.5|1710.5|1716.6|1710.6|1716.1|1710.1|5
1591152000000|2020-06-03 02:40:00|1716.4|1710.4|1713.5|1707.5|1716.4|1710.4|1713.5|1707.5|13
1591152300000|2020-06-03 02:45:00|1713.8|1707.8|1713.1|1707.1|1713.8|1707.8|1712.1|1706.1|14
1591152600000|2020-06-03 02:50:00|1712|1706|1713|1707|1713|1707|1711.4|1705.4|11
1591152900000|2020-06-03 02:55:00|1713.1|1707.1|1713|1707|1713.4|1707.4|1713|1707|4
1591153500000|2020-06-03 03:05:00|1713.1|1707.1|1710.5|1704.5|1713.4|1707.4|1710.5|1704.5|13
1591153800000|2020-06-03 03:10:00|1710.4|1704.4|1711.8|1705.8|1711.8|1705.8|1710.4|1704.4|5
1591154100000|2020-06-03 03:15:00|1711.4|1705.4|1711.3|1705.3|1711.5|1705.5|1710.3|1704.3|11
1591154400000|2020-06-03 03:20:00|1711.5|1705.5|1713|1707|1713.3|1707.3|1711.5|1705.5|24
1591154700000|2020-06-03 03:25:00|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1
1591155300000|2020-06-03 03:35:00|1712.6|1706.6|1711.8|1705.8|1712.6|1706.6|1711.8|1705.8|3
1591155900000|2020-06-03 03:45:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1712.1|1706.1|2
1591158600000|2020-06-03 04:30:00|1714.4|1708.4|1714.4|1708.4|1714.5|1708.5|1714.4|1708.4|3
1591158900000|2020-06-03 04:35:00|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1
1591159500000|2020-06-03 04:45:00|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1
1591160100000|2020-06-03 04:55:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|2
1591160400000|2020-06-03 05:00:00|1714.6|1708.6|1715.3|1709.3|1715.4|1709.4|1714.6|1708.6|5
1591161300000|2020-06-03 05:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591161600000|2020-06-03 05:20:00|1715.3|1709.3|1714.9|1708.9|1715.3|1709.3|1714.9|1708.9|5
1591161900000|2020-06-03 05:25:00|1715.1|1709.1|1715|1709|1715.4|1709.4|1714.5|1708.5|7
1591162200000|2020-06-03 05:30:00|1714.9|1708.9|1713.1|1707.1|1714.9|1708.9|1713|1707|12
1591162500000|2020-06-03 05:35:00|1712.8|1706.8|1711.6|1705.6|1713.3|1707.3|1711.4|1705.4|14
1591162800000|2020-06-03 05:40:00|1711.8|1705.8|1710.6|1704.6|1711.8|1705.8|1710.6|1704.6|9
1591163100000|2020-06-03 05:45:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1709.8|1703.8|6
1591163400000|2020-06-03 05:50:00|1710.4|1704.4|1710.1|1704.1|1710.6|1704.6|1708.5|1702.5|25
1591163700000|2020-06-03 05:55:00|1709.9|1703.9|1708.8|1702.8|1710.3|1704.3|1708.8|1702.8|12
1591164000000|2020-06-03 06:00:00|1709|1703|1711.4|1705.4|1712.6|1706.6|1709|1703|25
1591164300000|2020-06-03 06:05:00|1711.1|1705.1|1711.9|1705.9|1712.3|1706.3|1709.5|1703.5|29
1591164600000|2020-06-03 06:10:00|1712.1|1706.1|1711.5|1705.5|1712.4|1706.4|1711|1705|14
1591164900000|2020-06-03 06:15:00|1711.4|1705.4|1710.5|1704.5|1711.4|1705.4|1710.3|1704.3|5
1591165200000|2020-06-03 06:20:00|1710.4|1704.4|1711.6|1705.6|1711.6|1705.6|1710|1704|8
1591165500000|2020-06-03 06:25:00|1711.3|1705.3|1711.3|1705.3|1711.6|1705.6|1710.9|1704.9|5
1591165800000|2020-06-03 06:30:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1710.5|1704.5|8
1591166100000|2020-06-03 06:35:00|1711|1705|1712.3|1706.3|1714.8|1708.8|1710.9|1704.9|22
1591166400000|2020-06-03 06:40:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1711.8|1705.8|15
1591166700000|2020-06-03 06:45:00|1711.9|1705.9|1712.3|1706.3|1714|1708|1711.6|1705.6|15
1591167000000|2020-06-03 06:50:00|1712.4|1706.4|1711.4|1705.4|1713.6|1707.6|1711.4|1705.4|19
1591167300000|2020-06-03 06:55:00|1711.3|1705.3|1712.1|1706.1|1713.1|1707.1|1711.3|1705.3|17
1591167600000|2020-06-03 07:00:00|1712.4|1706.4|1708.6|1702.6|1712.4|1706.4|1707.1|1701.1|36
1591167900000|2020-06-03 07:05:00|1708.9|1702.9|1711.6|1705.6|1712.1|1706.1|1708.9|1702.9|33
1591168200000|2020-06-03 07:10:00|1711.4|1705.4|1710.6|1704.6|1711.4|1705.4|1708.4|1702.4|34
1591168500000|2020-06-03 07:15:00|1710.4|1704.4|1710.6|1704.6|1710.9|1704.9|1710.4|1704.4|4
1591168800000|2020-06-03 07:20:00|1710.9|1704.9|1711.4|1705.4|1712.9|1706.9|1710.9|1704.9|19
1591169100000|2020-06-03 07:25:00|1710.4|1704.4|1711.6|1705.6|1712.6|1706.6|1710.4|1704.4|27
1591169400000|2020-06-03 07:30:00|1711.9|1705.9|1711.9|1705.9|1712.4|1706.4|1710.9|1704.9|19
1591169700000|2020-06-03 07:35:00|1712.1|1706.1|1714.4|1708.4|1714.6|1708.6|1712.1|1706.1|11
1591170000000|2020-06-03 07:40:00|1715.1|1709.1|1712.9|1706.9|1715.9|1709.9|1712.9|1706.9|25
1591170300000|2020-06-03 07:45:00|1713.1|1707.1|1711.9|1705.9|1713.9|1707.9|1711.6|1705.6|12
1591170600000|2020-06-03 07:50:00|1712.1|1706.1|1712.4|1706.4|1713.4|1707.4|1711.6|1705.6|12
1591170900000|2020-06-03 07:55:00|1712.6|1706.6|1712.9|1706.9|1714.1|1708.1|1712.6|1706.6|9
1591171200000|2020-06-03 08:00:00|1713.1|1707.1|1715.9|1709.9|1715.9|1709.9|1713.1|1707.1|10
1591171500000|2020-06-03 08:05:00|1716.1|1710.1|1715.9|1709.9|1717.6|1711.6|1715.1|1709.1|21
1591171800000|2020-06-03 08:10:00|1715.6|1709.6|1715.1|1709.1|1715.6|1709.6|1714.1|1708.1|17
1591172100000|2020-06-03 08:15:00|1715.4|1709.4|1717.9|1711.9|1717.9|1711.9|1714.4|1708.4|22
1591172400000|2020-06-03 08:20:00|1719.6|1713.6|1717.4|1711.4|1719.6|1713.6|1717.4|1711.4|26
1591172700000|2020-06-03 08:25:00|1717.6|1711.6|1714.4|1708.4|1718.4|1712.4|1714.4|1708.4|17
1591173000000|2020-06-03 08:30:00|1714.6|1708.6|1715.1|1709.1|1717.4|1711.4|1714.4|1708.4|18
1591173300000|2020-06-03 08:35:00|1715.4|1709.4|1712.6|1706.6|1715.4|1709.4|1712.6|1706.6|18
1591173600000|2020-06-03 08:40:00|1712.9|1706.9|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|12
1591173900000|2020-06-03 08:45:00|1712.9|1706.9|1712.9|1706.9|1713.6|1707.6|1712.9|1706.9|17
1591174200000|2020-06-03 08:50:00|1712.6|1706.6|1712.4|1706.4|1713.1|1707.1|1711.1|1705.1|24
1591174500000|2020-06-03 08:55:00|1712.1|1706.1|1714.4|1708.4|1715.4|1709.4|1712.1|1706.1|18
1591174800000|2020-06-03 09:00:00|1714.6|1708.6|1715.1|1709.1|1715.6|1709.6|1714.4|1708.4|11
1591175100000|2020-06-03 09:05:00|1715.4|1709.4|1716.6|1710.6|1716.6|1710.6|1714.9|1708.9|11
1591175400000|2020-06-03 09:10:00|1716.9|1710.9|1714.9|1708.9|1717.1|1711.1|1714.9|1708.9|6
1591175700000|2020-06-03 09:15:00|1715.1|1709.1|1716.1|1710.1|1716.6|1710.6|1715.1|1709.1|9
1591176000000|2020-06-03 09:20:00|1716.4|1710.4|1719.9|1713.9|1720.1|1714.1|1716.4|1710.4|20
1591176300000|2020-06-03 09:25:00|1719.6|1713.6|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|15
1591176600000|2020-06-03 09:30:00|1719.1|1713.1|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|16
1591176900000|2020-06-03 09:35:00|1718.9|1712.9|1718.6|1712.6|1720.4|1714.4|1717.1|1711.1|27
1591177200000|2020-06-03 09:40:00|1718.4|1712.4|1718.9|1712.9|1718.9|1712.9|1718.1|1712.1|6
1591177500000|2020-06-03 09:45:00|1719.1|1713.1|1718.9|1712.9|1719.4|1713.4|1718.6|1712.6|4
1591177800000|2020-06-03 09:50:00|1719.1|1713.1|1718.9|1712.9|1720.1|1714.1|1718.9|1712.9|12
1591178100000|2020-06-03 09:55:00|1719.1|1713.1|1718.4|1712.4|1719.6|1713.6|1718.4|1712.4|14
1591178400000|2020-06-03 10:00:00|1718.1|1712.1|1717.4|1711.4|1718.4|1712.4|1717.4|1711.4|10
1591178700000|2020-06-03 10:05:00|1717.6|1711.6|1716.9|1710.9|1718.1|1712.1|1716.9|1710.9|16
1591179000000|2020-06-03 10:10:00|1717.1|1711.1|1717.6|1711.6|1717.9|1711.9|1717.1|1711.1|7
1591179300000|2020-06-03 10:15:00|1717.4|1711.4|1718.1|1712.1|1718.1|1712.1|1717.1|1711.1|8
1591179600000|2020-06-03 10:20:00|1717.9|1711.9|1716.9|1710.9|1717.9|1711.9|1714.4|1708.4|20
1591179900000|2020-06-03 10:25:00|1716.6|1710.6|1717.1|1711.1|1717.1|1711.1|1716.4|1710.4|7
1591180200000|2020-06-03 10:30:00|1717.4|1711.4|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|7
1591180500000|2020-06-03 10:35:00|1716.6|1710.6|1716.6|1710.6|1717.4|1711.4|1715.9|1709.9|20
1591180800000|2020-06-03 10:40:00|1716.9|1710.9|1716.1|1710.1|1716.9|1710.9|1716.1|1710.1|9
1591181100000|2020-06-03 10:45:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1716.1|1710.1|10
1591181400000|2020-06-03 10:50:00|1715.9|1709.9|1716.1|1710.1|1716.4|1710.4|1715.9|1709.9|12
1591181700000|2020-06-03 10:55:00|1716.4|1710.4|1720.1|1714.1|1721.1|1715.1|1716.1|1710.1|23
1591182000000|2020-06-03 11:00:00|1720.4|1714.4|1721.1|1715.1|1721.1|1715.1|1720.4|1714.4|4
1591182300000|2020-06-03 11:05:00|1720.4|1714.4|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|3
1591182600000|2020-06-03 11:10:00|1720.6|1714.6|1719.6|1713.6|1720.6|1714.6|1719.6|1713.6|4
1591182900000|2020-06-03 11:15:00|1719.9|1713.9|1718.9|1712.9|1720.6|1714.6|1718.9|1712.9|7
1591183200000|2020-06-03 11:20:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|4
1591183500000|2020-06-03 11:25:00|1718.6|1712.6|1719.6|1713.6|1719.6|1713.6|1716.4|1710.4|19
1591183800000|2020-06-03 11:30:00|1719.9|1713.9|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|7
1591184100000|2020-06-03 11:35:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.9|1713.9|10
1591184400000|2020-06-03 11:40:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.6|1713.6|14
1591184700000|2020-06-03 11:45:00|1720.4|1714.4|1720.4|1714.4|1721.1|1715.1|1720.1|1714.1|19
1591185000000|2020-06-03 11:50:00|1720.1|1714.1|1721.1|1715.1|1721.4|1715.4|1720.1|1714.1|8
1591185300000|2020-06-03 11:55:00|1721.6|1715.6|1727.9|1721.9|1728.6|1722.6|1721.1|1715.1|36
1591185600000|2020-06-03 12:00:00|1728.1|1722.1|1727.9|1721.9|1728.6|1722.6|1727.6|1721.6|22
1591185900000|2020-06-03 12:05:00|1727.6|1721.6|1728.1|1722.1|1728.1|1722.1|1727.6|1721.6|7
1591186200000|2020-06-03 12:10:00|1727.9|1721.9|1727.1|1721.1|1730.1|1724.1|1727.1|1721.1|31
1591186500000|2020-06-03 12:15:00|1727.9|1721.9|1729.4|1723.4|1729.6|1723.6|1727.9|1721.9|20
1591186800000|2020-06-03 12:20:00|1729.6|1723.6|1730.6|1724.6|1731.4|1725.4|1729.6|1723.6|18
1591187100000|2020-06-03 12:25:00|1730.9|1724.9|1730.9|1724.9|1732.4|1726.4|1729.9|1723.9|25
1591187400000|2020-06-03 12:30:00|1730.6|1724.6|1729.9|1723.9|1730.6|1724.6|1728.9|1722.9|26
1591187700000|2020-06-03 12:35:00|1730.1|1724.1|1729.1|1723.1|1730.4|1724.4|1728.9|1722.9|21
1591188000000|2020-06-03 12:40:00|1728.9|1722.9|1728.6|1722.6|1729.6|1723.6|1728.6|1722.6|11
1591188300000|2020-06-03 12:45:00|1728.9|1722.9|1729.4|1723.4|1729.4|1723.4|1728.6|1722.6|11
1591188600000|2020-06-03 12:50:00|1729.6|1723.6|1730.9|1724.9|1731.1|1725.1|1729.6|1723.6|7
1591188900000|2020-06-03 12:55:00|1731.1|1725.1|1731.6|1725.6|1732.4|1726.4|1730.4|1724.4|18
1591189200000|2020-06-03 13:00:00|1731.4|1725.4|1730.1|1724.1|1731.4|1725.4|1729.1|1723.1|35
1591189500000|2020-06-03 13:05:00|1729.9|1723.9|1730.4|1724.4|1730.9|1724.9|1729.4|1723.4|25
1591189800000|2020-06-03 13:10:00|1730.6|1724.6|1732.4|1726.4|1732.6|1726.6|1730.6|1724.6|20
1591190100000|2020-06-03 13:15:00|1732.1|1726.1|1730.4|1724.4|1732.1|1726.1|1729.4|1723.4|22
1591190400000|2020-06-03 13:20:00|1730.9|1724.9|1729.6|1723.6|1730.9|1724.9|1728.9|1722.9|8
1591190700000|2020-06-03 13:25:00|1729.4|1723.4|1728.6|1722.6|1731.1|1725.1|1728.6|1722.6|17
1591191000000|2020-06-03 13:30:00|1729.1|1723.1|1730.6|1724.6|1731.4|1725.4|1728.9|1722.9|33
1591191300000|2020-06-03 13:35:00|1730.4|1724.4|1729.1|1723.1|1730.6|1724.6|1728.1|1722.1|13
1591191600000|2020-06-03 13:40:00|1728.9|1722.9|1730.1|1724.1|1730.1|1724.1|1727.9|1721.9|41
1591191900000|2020-06-03 13:45:00|1729.6|1723.6|1730.6|1724.6|1730.9|1724.9|1727.6|1721.6|55
1591192200000|2020-06-03 13:50:00|1730.9|1724.9|1730.4|1724.4|1731.4|1725.4|1730.1|1724.1|17
1591192500000|2020-06-03 13:55:00|1730.1|1724.1|1729.9|1723.9|1730.6|1724.6|1725.9|1719.9|38
1591192800000|2020-06-03 14:00:00|1730.4|1724.4|1730.6|1724.6|1731.1|1725.1|1729.6|1723.6|22
1591193100000|2020-06-03 14:05:00|1730.9|1724.9|1728.4|1722.4|1730.9|1724.9|1727.9|1721.9|17
1591193400000|2020-06-03 14:10:00|1728.6|1722.6|1724.6|1718.6|1728.6|1722.6|1724.6|1718.6|16
1591193700000|2020-06-03 14:15:00|1724.9|1718.9|1721.1|1715.1|1724.9|1718.9|1720.4|1714.4|34
1591194000000|2020-06-03 14:20:00|1721.4|1715.4|1721.4|1715.4|1723.4|1717.4|1721.1|1715.1|16
1591194300000|2020-06-03 14:25:00|1721.6|1715.6|1723.6|1717.6|1724.9|1718.9|1721.6|1715.6|22
1591194600000|2020-06-03 14:30:00|1723.1|1717.1|1722.9|1716.9|1723.9|1717.9|1722.1|1716.1|21
1591194900000|2020-06-03 14:35:00|1722.6|1716.6|1721.9|1715.9|1724.9|1718.9|1721.6|1715.6|17
1591195200000|2020-06-03 14:40:00|1721.6|1715.6|1722.9|1716.9|1723.4|1717.4|1720.4|1714.4|53
1591195500000|2020-06-03 14:45:00|1723.1|1717.1|1723.9|1717.9|1725.9|1719.9|1722.6|1716.6|36
1591195800000|2020-06-03 14:50:00|1723.6|1717.6|1726.4|1720.4|1726.4|1720.4|1717.9|1711.9|77
1591196100000|2020-06-03 14:55:00|1726.6|1720.6|1721.4|1715.4|1727.1|1721.1|1717.9|1711.9|58
1591196400000|2020-06-03 15:00:00|1721.1|1715.1|1724.4|1718.4|1726.4|1720.4|1721.1|1715.1|51
1591196700000|2020-06-03 15:05:00|1724.6|1718.6|1721.1|1715.1|1726.4|1720.4|1719.9|1713.9|41
1591197000000|2020-06-03 15:10:00|1720.9|1714.9|1720.6|1714.6|1723.1|1717.1|1719.9|1713.9|37
1591197300000|2020-06-03 15:15:00|1720.9|1714.9|1723.9|1717.9|1727.4|1721.4|1720.9|1714.9|121
1591197600000|2020-06-03 15:20:00|1723.4|1717.4|1725.4|1719.4|1725.9|1719.9|1722.9|1716.9|34
1591197900000|2020-06-03 15:25:00|1725.1|1719.1|1723.1|1717.1|1725.4|1719.4|1721.1|1715.1|25
1591198200000|2020-06-03 15:30:00|1722.9|1716.9|1727.1|1721.1|1727.6|1721.6|1722.1|1716.1|30
1591198500000|2020-06-03 15:35:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|16
1591198800000|2020-06-03 15:40:00|1726.6|1720.6|1725.9|1719.9|1726.9|1720.9|1724.1|1718.1|29
1591199100000|2020-06-03 15:45:00|1725.6|1719.6|1722.9|1716.9|1725.6|1719.6|1721.6|1715.6|25
1591199400000|2020-06-03 15:50:00|1723.1|1717.1|1722.6|1716.6|1723.6|1717.6|1721.6|1715.6|19
1591199700000|2020-06-03 15:55:00|1722.1|1716.1|1721.9|1715.9|1722.9|1716.9|1720.4|1714.4|24
1591200000000|2020-06-03 16:00:00|1722.1|1716.1|1721.1|1715.1|1723.1|1717.1|1720.6|1714.6|25
1591200300000|2020-06-03 16:05:00|1721.4|1715.4|1719.4|1713.4|1721.4|1715.4|1719.4|1713.4|8
1591200600000|2020-06-03 16:10:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|5
1591200900000|2020-06-03 16:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1591201200000|2020-06-03 16:20:00|1719.1|1713.1|1720.1|1714.1|1721.6|1715.6|1719.1|1713.1|12
1591201500000|2020-06-03 16:25:00|1720.4|1714.4|1718.4|1712.4|1720.4|1714.4|1718.4|1712.4|4
1591201800000|2020-06-03 16:30:00|1718.6|1712.6|1720.4|1714.4|1720.6|1714.6|1718.6|1712.6|5
1591202100000|2020-06-03 16:35:00|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1
1591202700000|2020-06-03 16:45:00|1720.4|1714.4|1719.6|1713.6|1720.4|1714.4|1719.6|1713.6|2
1591203300000|2020-06-03 16:55:00|1719.5|1713.5|1719.5|1713.5|1719.8|1713.8|1719.5|1713.5|5
1591142400000|2020-06-03 00:00:00|1718.1|1712.1|1720.4|1714.4|1720.4|1714.4|1717.9|1711.9|14
1591143000000|2020-06-03 00:10:00|1720.5|1714.5|1721.5|1715.5|1721.8|1715.8|1720.5|1714.5|7
1591143300000|2020-06-03 00:15:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591143600000|2020-06-03 00:20:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.3|1716.3|3
1591144200000|2020-06-03 00:30:00|1722.1|1716.1|1720.9|1714.9|1722.4|1716.4|1720.9|1714.9|7
1591144500000|2020-06-03 00:35:00|1720.8|1714.8|1720.6|1714.6|1720.8|1714.8|1720.6|1714.6|2
1591144800000|2020-06-03 00:40:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|7
1591145100000|2020-06-03 00:45:00|1722.1|1716.1|1721.3|1715.3|1722.1|1716.1|1720.8|1714.8|6
1591145400000|2020-06-03 00:50:00|1721.5|1715.5|1722.3|1716.3|1722.3|1716.3|1721.5|1715.5|3
1591145700000|2020-06-03 00:55:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1
1591146000000|2020-06-03 01:00:00|1722.3|1716.3|1719.5|1713.5|1722.6|1716.6|1719.5|1713.5|19
1591146300000|2020-06-03 01:05:00|1719.3|1713.3|1717.3|1711.3|1719.3|1713.3|1716.8|1710.8|29
1591146600000|2020-06-03 01:10:00|1717|1711|1717.1|1711.1|1717.1|1711.1|1716.6|1710.6|3
1591146900000|2020-06-03 01:15:00|1717.4|1711.4|1716.4|1710.4|1717.4|1711.4|1716|1710|19
1591147200000|2020-06-03 01:20:00|1717.1|1711.1|1716.5|1710.5|1718.4|1712.4|1716.3|1710.3|14
1591147500000|2020-06-03 01:25:00|1716.6|1710.6|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|9
1591147800000|2020-06-03 01:30:00|1716.8|1710.8|1718.4|1712.4|1718.4|1712.4|1714.5|1708.5|31
1591148100000|2020-06-03 01:35:00|1718.6|1712.6|1714.4|1708.4|1718.8|1712.8|1714.3|1708.3|41
1591148400000|2020-06-03 01:40:00|1714.1|1708.1|1715|1709|1715|1709|1714.1|1708.1|11
1591148700000|2020-06-03 01:45:00|1714.9|1708.9|1714.6|1708.6|1715.6|1709.6|1714.3|1708.3|34
1591149000000|2020-06-03 01:50:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|6
1591149300000|2020-06-03 01:55:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.5|1707.5|11
1591149600000|2020-06-03 02:00:00|1714.3|1708.3|1714.1|1708.1|1714.8|1708.8|1714.1|1708.1|6
1591149900000|2020-06-03 02:05:00|1714.5|1708.5|1714.9|1708.9|1715|1709|1714.5|1708.5|7
1591150200000|2020-06-03 02:10:00|1714.6|1708.6|1714.9|1708.9|1715.1|1709.1|1714.5|1708.5|9
1591150500000|2020-06-03 02:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591150800000|2020-06-03 02:20:00|1715.4|1709.4|1716.4|1710.4|1716.4|1710.4|1715.4|1709.4|6
1591151100000|2020-06-03 02:25:00|1716.1|1710.1|1715.8|1709.8|1716.5|1710.5|1715.8|1709.8|7
1591151400000|2020-06-03 02:30:00|1715.6|1709.6|1716.3|1710.3|1716.5|1710.5|1715.6|1709.6|7
1591151700000|2020-06-03 02:35:00|1716.6|1710.6|1716.5|1710.5|1716.6|1710.6|1716.1|1710.1|5
1591152000000|2020-06-03 02:40:00|1716.4|1710.4|1713.5|1707.5|1716.4|1710.4|1713.5|1707.5|13
1591152300000|2020-06-03 02:45:00|1713.8|1707.8|1713.1|1707.1|1713.8|1707.8|1712.1|1706.1|14
1591152600000|2020-06-03 02:50:00|1712|1706|1713|1707|1713|1707|1711.4|1705.4|11
1591152900000|2020-06-03 02:55:00|1713.1|1707.1|1713|1707|1713.4|1707.4|1713|1707|4
1591153500000|2020-06-03 03:05:00|1713.1|1707.1|1710.5|1704.5|1713.4|1707.4|1710.5|1704.5|13
1591153800000|2020-06-03 03:10:00|1710.4|1704.4|1711.8|1705.8|1711.8|1705.8|1710.4|1704.4|5
1591154100000|2020-06-03 03:15:00|1711.4|1705.4|1711.3|1705.3|1711.5|1705.5|1710.3|1704.3|11
1591154400000|2020-06-03 03:20:00|1711.5|1705.5|1713|1707|1713.3|1707.3|1711.5|1705.5|24
1591154700000|2020-06-03 03:25:00|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1
1591155300000|2020-06-03 03:35:00|1712.6|1706.6|1711.8|1705.8|1712.6|1706.6|1711.8|1705.8|3
1591155900000|2020-06-03 03:45:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1712.1|1706.1|2
1591158600000|2020-06-03 04:30:00|1714.4|1708.4|1714.4|1708.4|1714.5|1708.5|1714.4|1708.4|3
1591158900000|2020-06-03 04:35:00|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1714.5|1708.5|1
1591159500000|2020-06-03 04:45:00|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1714.9|1708.9|1
1591160100000|2020-06-03 04:55:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|2
1591160400000|2020-06-03 05:00:00|1714.6|1708.6|1715.3|1709.3|1715.4|1709.4|1714.6|1708.6|5
1591161300000|2020-06-03 05:15:00|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1715.1|1709.1|1
1591161600000|2020-06-03 05:20:00|1715.3|1709.3|1714.9|1708.9|1715.3|1709.3|1714.9|1708.9|5
1591161900000|2020-06-03 05:25:00|1715.1|1709.1|1715|1709|1715.4|1709.4|1714.5|1708.5|7
1591162200000|2020-06-03 05:30:00|1714.9|1708.9|1713.1|1707.1|1714.9|1708.9|1713|1707|12
1591162500000|2020-06-03 05:35:00|1712.8|1706.8|1711.6|1705.6|1713.3|1707.3|1711.4|1705.4|14
1591162800000|2020-06-03 05:40:00|1711.8|1705.8|1710.6|1704.6|1711.8|1705.8|1710.6|1704.6|9
1591163100000|2020-06-03 05:45:00|1710.4|1704.4|1710.6|1704.6|1710.6|1704.6|1709.8|1703.8|6
1591163400000|2020-06-03 05:50:00|1710.4|1704.4|1710.1|1704.1|1710.6|1704.6|1708.5|1702.5|25
1591163700000|2020-06-03 05:55:00|1709.9|1703.9|1708.8|1702.8|1710.3|1704.3|1708.8|1702.8|12
1591164000000|2020-06-03 06:00:00|1709|1703|1711.4|1705.4|1712.6|1706.6|1709|1703|25
1591164300000|2020-06-03 06:05:00|1711.1|1705.1|1711.9|1705.9|1712.3|1706.3|1709.5|1703.5|29
1591164600000|2020-06-03 06:10:00|1712.1|1706.1|1711.5|1705.5|1712.4|1706.4|1711|1705|14
1591164900000|2020-06-03 06:15:00|1711.4|1705.4|1710.5|1704.5|1711.4|1705.4|1710.3|1704.3|5
1591165200000|2020-06-03 06:20:00|1710.4|1704.4|1711.6|1705.6|1711.6|1705.6|1710|1704|8
1591165500000|2020-06-03 06:25:00|1711.3|1705.3|1711.3|1705.3|1711.6|1705.6|1710.9|1704.9|5
1591165800000|2020-06-03 06:30:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1710.5|1704.5|8
1591166100000|2020-06-03 06:35:00|1711|1705|1712.3|1706.3|1714.8|1708.8|1710.9|1704.9|22
1591166400000|2020-06-03 06:40:00|1712.1|1706.1|1712.5|1706.5|1712.5|1706.5|1711.8|1705.8|15
1591166700000|2020-06-03 06:45:00|1711.9|1705.9|1712.3|1706.3|1714|1708|1711.6|1705.6|15
1591167000000|2020-06-03 06:50:00|1712.4|1706.4|1711.4|1705.4|1713.6|1707.6|1711.4|1705.4|19
1591167300000|2020-06-03 06:55:00|1711.3|1705.3|1712.1|1706.1|1713.1|1707.1|1711.3|1705.3|17
1591167600000|2020-06-03 07:00:00|1712.4|1706.4|1708.6|1702.6|1712.4|1706.4|1707.1|1701.1|36
1591167900000|2020-06-03 07:05:00|1708.9|1702.9|1711.6|1705.6|1712.1|1706.1|1708.9|1702.9|33
1591168200000|2020-06-03 07:10:00|1711.4|1705.4|1710.6|1704.6|1711.4|1705.4|1708.4|1702.4|34
1591168500000|2020-06-03 07:15:00|1710.4|1704.4|1710.6|1704.6|1710.9|1704.9|1710.4|1704.4|4
1591168800000|2020-06-03 07:20:00|1710.9|1704.9|1711.4|1705.4|1712.9|1706.9|1710.9|1704.9|19
1591169100000|2020-06-03 07:25:00|1710.4|1704.4|1711.6|1705.6|1712.6|1706.6|1710.4|1704.4|27
1591169400000|2020-06-03 07:30:00|1711.9|1705.9|1711.9|1705.9|1712.4|1706.4|1710.9|1704.9|19
1591169700000|2020-06-03 07:35:00|1712.1|1706.1|1714.4|1708.4|1714.6|1708.6|1712.1|1706.1|11
1591170000000|2020-06-03 07:40:00|1715.1|1709.1|1712.9|1706.9|1715.9|1709.9|1712.9|1706.9|25
1591170300000|2020-06-03 07:45:00|1713.1|1707.1|1711.9|1705.9|1713.9|1707.9|1711.6|1705.6|12
1591170600000|2020-06-03 07:50:00|1712.1|1706.1|1712.4|1706.4|1713.4|1707.4|1711.6|1705.6|12
1591170900000|2020-06-03 07:55:00|1712.6|1706.6|1712.9|1706.9|1714.1|1708.1|1712.6|1706.6|9
1591171200000|2020-06-03 08:00:00|1713.1|1707.1|1715.9|1709.9|1715.9|1709.9|1713.1|1707.1|10
1591171500000|2020-06-03 08:05:00|1716.1|1710.1|1715.9|1709.9|1717.6|1711.6|1715.1|1709.1|21
1591171800000|2020-06-03 08:10:00|1715.6|1709.6|1715.1|1709.1|1715.6|1709.6|1714.1|1708.1|17
1591172100000|2020-06-03 08:15:00|1715.4|1709.4|1717.9|1711.9|1717.9|1711.9|1714.4|1708.4|22
1591172400000|2020-06-03 08:20:00|1719.6|1713.6|1717.4|1711.4|1719.6|1713.6|1717.4|1711.4|26
1591172700000|2020-06-03 08:25:00|1717.6|1711.6|1714.4|1708.4|1718.4|1712.4|1714.4|1708.4|17
1591173000000|2020-06-03 08:30:00|1714.6|1708.6|1715.1|1709.1|1717.4|1711.4|1714.4|1708.4|18
1591173300000|2020-06-03 08:35:00|1715.4|1709.4|1712.6|1706.6|1715.4|1709.4|1712.6|1706.6|18
1591173600000|2020-06-03 08:40:00|1712.9|1706.9|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|12
1591173900000|2020-06-03 08:45:00|1712.9|1706.9|1712.9|1706.9|1713.6|1707.6|1712.9|1706.9|17
1591174200000|2020-06-03 08:50:00|1712.6|1706.6|1712.4|1706.4|1713.1|1707.1|1711.1|1705.1|24
1591174500000|2020-06-03 08:55:00|1712.1|1706.1|1714.4|1708.4|1715.4|1709.4|1712.1|1706.1|18
1591174800000|2020-06-03 09:00:00|1714.6|1708.6|1715.1|1709.1|1715.6|1709.6|1714.4|1708.4|11
1591175100000|2020-06-03 09:05:00|1715.4|1709.4|1716.6|1710.6|1716.6|1710.6|1714.9|1708.9|11
1591175400000|2020-06-03 09:10:00|1716.9|1710.9|1714.9|1708.9|1717.1|1711.1|1714.9|1708.9|6
1591175700000|2020-06-03 09:15:00|1715.1|1709.1|1716.1|1710.1|1716.6|1710.6|1715.1|1709.1|9
1591176000000|2020-06-03 09:20:00|1716.4|1710.4|1719.9|1713.9|1720.1|1714.1|1716.4|1710.4|20
1591176300000|2020-06-03 09:25:00|1719.6|1713.6|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|15
1591176600000|2020-06-03 09:30:00|1719.1|1713.1|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|16
1591176900000|2020-06-03 09:35:00|1718.9|1712.9|1718.6|1712.6|1720.4|1714.4|1717.1|1711.1|27
1591177200000|2020-06-03 09:40:00|1718.4|1712.4|1718.9|1712.9|1718.9|1712.9|1718.1|1712.1|6
1591177500000|2020-06-03 09:45:00|1719.1|1713.1|1718.9|1712.9|1719.4|1713.4|1718.6|1712.6|4
1591177800000|2020-06-03 09:50:00|1719.1|1713.1|1718.9|1712.9|1720.1|1714.1|1718.9|1712.9|12
1591178100000|2020-06-03 09:55:00|1719.1|1713.1|1718.4|1712.4|1719.6|1713.6|1718.4|1712.4|14
1591178400000|2020-06-03 10:00:00|1718.1|1712.1|1717.4|1711.4|1718.4|1712.4|1717.4|1711.4|10
1591178700000|2020-06-03 10:05:00|1717.6|1711.6|1716.9|1710.9|1718.1|1712.1|1716.9|1710.9|16
1591179000000|2020-06-03 10:10:00|1717.1|1711.1|1717.6|1711.6|1717.9|1711.9|1717.1|1711.1|7
1591179300000|2020-06-03 10:15:00|1717.4|1711.4|1718.1|1712.1|1718.1|1712.1|1717.1|1711.1|8
1591179600000|2020-06-03 10:20:00|1717.9|1711.9|1716.9|1710.9|1717.9|1711.9|1714.4|1708.4|20
1591179900000|2020-06-03 10:25:00|1716.6|1710.6|1717.1|1711.1|1717.1|1711.1|1716.4|1710.4|7
1591180200000|2020-06-03 10:30:00|1717.4|1711.4|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|7
1591180500000|2020-06-03 10:35:00|1716.6|1710.6|1716.6|1710.6|1717.4|1711.4|1715.9|1709.9|20
1591180800000|2020-06-03 10:40:00|1716.9|1710.9|1716.1|1710.1|1716.9|1710.9|1716.1|1710.1|9
1591181100000|2020-06-03 10:45:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1716.1|1710.1|10
1591181400000|2020-06-03 10:50:00|1715.9|1709.9|1716.1|1710.1|1716.4|1710.4|1715.9|1709.9|12
1591181700000|2020-06-03 10:55:00|1716.4|1710.4|1720.1|1714.1|1721.1|1715.1|1716.1|1710.1|23
1591182000000|2020-06-03 11:00:00|1720.4|1714.4|1721.1|1715.1|1721.1|1715.1|1720.4|1714.4|4
1591182300000|2020-06-03 11:05:00|1720.4|1714.4|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|3
1591182600000|2020-06-03 11:10:00|1720.6|1714.6|1719.6|1713.6|1720.6|1714.6|1719.6|1713.6|4
1591182900000|2020-06-03 11:15:00|1719.9|1713.9|1718.9|1712.9|1720.6|1714.6|1718.9|1712.9|7
1591183200000|2020-06-03 11:20:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|4
1591183500000|2020-06-03 11:25:00|1718.6|1712.6|1719.6|1713.6|1719.6|1713.6|1716.4|1710.4|19
1591183800000|2020-06-03 11:30:00|1719.9|1713.9|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|7
1591184100000|2020-06-03 11:35:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.9|1713.9|10
1591184400000|2020-06-03 11:40:00|1721.1|1715.1|1720.1|1714.1|1721.1|1715.1|1719.6|1713.6|14
1591184700000|2020-06-03 11:45:00|1720.4|1714.4|1720.4|1714.4|1721.1|1715.1|1720.1|1714.1|19
1591185000000|2020-06-03 11:50:00|1720.1|1714.1|1721.1|1715.1|1721.4|1715.4|1720.1|1714.1|8
1591185300000|2020-06-03 11:55:00|1721.6|1715.6|1727.9|1721.9|1728.6|1722.6|1721.1|1715.1|36
1591185600000|2020-06-03 12:00:00|1728.1|1722.1|1727.9|1721.9|1728.6|1722.6|1727.6|1721.6|22
1591185900000|2020-06-03 12:05:00|1727.6|1721.6|1728.1|1722.1|1728.1|1722.1|1727.6|1721.6|7
1591186200000|2020-06-03 12:10:00|1727.9|1721.9|1727.1|1721.1|1730.1|1724.1|1727.1|1721.1|31
1591186500000|2020-06-03 12:15:00|1727.9|1721.9|1729.4|1723.4|1729.6|1723.6|1727.9|1721.9|20
1591186800000|2020-06-03 12:20:00|1729.6|1723.6|1730.6|1724.6|1731.4|1725.4|1729.6|1723.6|18
1591187100000|2020-06-03 12:25:00|1730.9|1724.9|1730.9|1724.9|1732.4|1726.4|1729.9|1723.9|25
1591187400000|2020-06-03 12:30:00|1730.6|1724.6|1729.9|1723.9|1730.6|1724.6|1728.9|1722.9|26
1591187700000|2020-06-03 12:35:00|1730.1|1724.1|1729.1|1723.1|1730.4|1724.4|1728.9|1722.9|21
1591188000000|2020-06-03 12:40:00|1728.9|1722.9|1728.6|1722.6|1729.6|1723.6|1728.6|1722.6|11
1591188300000|2020-06-03 12:45:00|1728.9|1722.9|1729.4|1723.4|1729.4|1723.4|1728.6|1722.6|11
1591188600000|2020-06-03 12:50:00|1729.6|1723.6|1730.9|1724.9|1731.1|1725.1|1729.6|1723.6|7
1591188900000|2020-06-03 12:55:00|1731.1|1725.1|1731.6|1725.6|1732.4|1726.4|1730.4|1724.4|18
1591189200000|2020-06-03 13:00:00|1731.4|1725.4|1730.1|1724.1|1731.4|1725.4|1729.1|1723.1|35
1591189500000|2020-06-03 13:05:00|1729.9|1723.9|1730.4|1724.4|1730.9|1724.9|1729.4|1723.4|25
1591189800000|2020-06-03 13:10:00|1730.6|1724.6|1732.4|1726.4|1732.6|1726.6|1730.6|1724.6|20
1591190100000|2020-06-03 13:15:00|1732.1|1726.1|1730.4|1724.4|1732.1|1726.1|1729.4|1723.4|22
1591190400000|2020-06-03 13:20:00|1730.9|1724.9|1729.6|1723.6|1730.9|1724.9|1728.9|1722.9|8
1591190700000|2020-06-03 13:25:00|1729.4|1723.4|1728.6|1722.6|1731.1|1725.1|1728.6|1722.6|17
1591191000000|2020-06-03 13:30:00|1729.1|1723.1|1730.6|1724.6|1731.4|1725.4|1728.9|1722.9|33
1591191300000|2020-06-03 13:35:00|1730.4|1724.4|1729.1|1723.1|1730.6|1724.6|1728.1|1722.1|13
1591191600000|2020-06-03 13:40:00|1728.9|1722.9|1730.1|1724.1|1730.1|1724.1|1727.9|1721.9|41
1591191900000|2020-06-03 13:45:00|1729.6|1723.6|1730.6|1724.6|1730.9|1724.9|1727.6|1721.6|55
1591192200000|2020-06-03 13:50:00|1730.9|1724.9|1730.4|1724.4|1731.4|1725.4|1730.1|1724.1|17
1591192500000|2020-06-03 13:55:00|1730.1|1724.1|1729.9|1723.9|1730.6|1724.6|1725.9|1719.9|38
1591192800000|2020-06-03 14:00:00|1730.4|1724.4|1730.6|1724.6|1731.1|1725.1|1729.6|1723.6|22
1591193100000|2020-06-03 14:05:00|1730.9|1724.9|1728.4|1722.4|1730.9|1724.9|1727.9|1721.9|17
1591193400000|2020-06-03 14:10:00|1728.6|1722.6|1724.6|1718.6|1728.6|1722.6|1724.6|1718.6|16
1591193700000|2020-06-03 14:15:00|1724.9|1718.9|1721.1|1715.1|1724.9|1718.9|1720.4|1714.4|34
1591194000000|2020-06-03 14:20:00|1721.4|1715.4|1721.4|1715.4|1723.4|1717.4|1721.1|1715.1|16
1591194300000|2020-06-03 14:25:00|1721.6|1715.6|1723.6|1717.6|1724.9|1718.9|1721.6|1715.6|22
1591194600000|2020-06-03 14:30:00|1723.1|1717.1|1722.9|1716.9|1723.9|1717.9|1722.1|1716.1|21
1591194900000|2020-06-03 14:35:00|1722.6|1716.6|1721.9|1715.9|1724.9|1718.9|1721.6|1715.6|17
1591195200000|2020-06-03 14:40:00|1721.6|1715.6|1722.9|1716.9|1723.4|1717.4|1720.4|1714.4|53
1591195500000|2020-06-03 14:45:00|1723.1|1717.1|1723.9|1717.9|1725.9|1719.9|1722.6|1716.6|36
1591195800000|2020-06-03 14:50:00|1723.6|1717.6|1726.4|1720.4|1726.4|1720.4|1717.9|1711.9|77
1591196100000|2020-06-03 14:55:00|1726.6|1720.6|1721.4|1715.4|1727.1|1721.1|1717.9|1711.9|58
1591196400000|2020-06-03 15:00:00|1721.1|1715.1|1724.4|1718.4|1726.4|1720.4|1721.1|1715.1|51
1591196700000|2020-06-03 15:05:00|1724.6|1718.6|1721.1|1715.1|1726.4|1720.4|1719.9|1713.9|41
1591197000000|2020-06-03 15:10:00|1720.9|1714.9|1720.6|1714.6|1723.1|1717.1|1719.9|1713.9|37
1591197300000|2020-06-03 15:15:00|1720.9|1714.9|1723.9|1717.9|1727.4|1721.4|1720.9|1714.9|121
1591197600000|2020-06-03 15:20:00|1723.4|1717.4|1725.4|1719.4|1725.9|1719.9|1722.9|1716.9|34
1591197900000|2020-06-03 15:25:00|1725.1|1719.1|1723.1|1717.1|1725.4|1719.4|1721.1|1715.1|25
1591198200000|2020-06-03 15:30:00|1722.9|1716.9|1727.1|1721.1|1727.6|1721.6|1722.1|1716.1|30
1591198500000|2020-06-03 15:35:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|16
1591198800000|2020-06-03 15:40:00|1726.6|1720.6|1725.9|1719.9|1726.9|1720.9|1724.1|1718.1|29
1591199100000|2020-06-03 15:45:00|1725.6|1719.6|1722.9|1716.9|1725.6|1719.6|1721.6|1715.6|25
1591199400000|2020-06-03 15:50:00|1723.1|1717.1|1722.6|1716.6|1723.6|1717.6|1721.6|1715.6|19
1591199700000|2020-06-03 15:55:00|1722.1|1716.1|1721.9|1715.9|1722.9|1716.9|1720.4|1714.4|24
1591200000000|2020-06-03 16:00:00|1722.1|1716.1|1721.1|1715.1|1723.1|1717.1|1720.6|1714.6|25
1591200300000|2020-06-03 16:05:00|1721.4|1715.4|1719.4|1713.4|1721.4|1715.4|1719.4|1713.4|8
1591200600000|2020-06-03 16:10:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|5
1591200900000|2020-06-03 16:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1591201200000|2020-06-03 16:20:00|1719.1|1713.1|1720.1|1714.1|1721.6|1715.6|1719.1|1713.1|12
1591201500000|2020-06-03 16:25:00|1720.4|1714.4|1718.4|1712.4|1720.4|1714.4|1718.4|1712.4|4
1591201800000|2020-06-03 16:30:00|1718.6|1712.6|1720.4|1714.4|1720.6|1714.6|1718.6|1712.6|5
1591202100000|2020-06-03 16:35:00|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1720.6|1714.6|1
1591202700000|2020-06-03 16:45:00|1720.4|1714.4|1719.6|1713.6|1720.4|1714.4|1719.6|1713.6|2
1591203300000|2020-06-03 16:55:00|1719.5|1713.5|1719.5|1713.5|1719.8|1713.8|1719.5|1713.5|5
1591228800000|2020-06-04 00:00:00|1716.9|1710.9|1716.5|1710.5|1716.9|1710.9|1716.4|1710.4|4
1591229100000|2020-06-04 00:05:00|1715.4|1709.4|1716.4|1710.4|1716.6|1710.6|1715.4|1709.4|7
1591229400000|2020-06-04 00:10:00|1716.3|1710.3|1716.1|1710.1|1716.4|1710.4|1716.1|1710.1|4
1591229700000|2020-06-04 00:15:00|1716|1710|1716|1710|1716|1710|1716|1710|1
1591230000000|2020-06-04 00:20:00|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1
1591230600000|2020-06-04 00:30:00|1716.5|1710.5|1717.5|1711.5|1717.5|1711.5|1716.5|1710.5|4
1591232100000|2020-06-04 00:55:00|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1
1591232400000|2020-06-04 01:00:00|1718|1712|1718|1712|1718.6|1712.6|1718|1712|9
1591232700000|2020-06-04 01:05:00|1717.5|1711.5|1717.6|1711.6|1717.6|1711.6|1717.5|1711.5|2
1591233000000|2020-06-04 01:10:00|1717.8|1711.8|1718.6|1712.6|1718.6|1712.6|1717.8|1711.8|4
1591233300000|2020-06-04 01:15:00|1718.9|1712.9|1719.4|1713.4|1719.4|1713.4|1718.9|1712.9|3
1591233600000|2020-06-04 01:20:00|1720.1|1714.1|1720.5|1714.5|1720.6|1714.6|1720.1|1714.1|3
1591233900000|2020-06-04 01:25:00|1721.5|1715.5|1720.6|1714.6|1721.5|1715.5|1720.1|1714.1|6
1591234200000|2020-06-04 01:30:00|1721.5|1715.5|1721.5|1715.5|1722|1716|1720.9|1714.9|14
1591234500000|2020-06-04 01:35:00|1721.9|1715.9|1723.6|1717.6|1724|1718|1720.4|1714.4|26
1591234800000|2020-06-04 01:40:00|1723.8|1717.8|1726.1|1720.1|1726.4|1720.4|1723.6|1717.6|18
1591235100000|2020-06-04 01:45:00|1726.4|1720.4|1726.1|1720.1|1726.4|1720.4|1726.1|1720.1|2
1591235400000|2020-06-04 01:50:00|1725.8|1719.8|1724.3|1718.3|1725.8|1719.8|1724.3|1718.3|9
1591235700000|2020-06-04 01:55:00|1723.9|1717.9|1723.5|1717.5|1723.9|1717.9|1723.5|1717.5|3
1591236000000|2020-06-04 02:00:00|1723.1|1717.1|1723.8|1717.8|1723.8|1717.8|1722.6|1716.6|7
1591236300000|2020-06-04 02:05:00|1723.5|1717.5|1722.6|1716.6|1723.5|1717.5|1722.6|1716.6|15
1591236600000|2020-06-04 02:10:00|1722.4|1716.4|1721.6|1715.6|1722.4|1716.4|1721.6|1715.6|12
1591236900000|2020-06-04 02:15:00|1721.4|1715.4|1720.5|1714.5|1721.5|1715.5|1720.5|1714.5|6
1591237200000|2020-06-04 02:20:00|1720.3|1714.3|1720.5|1714.5|1720.5|1714.5|1720.3|1714.3|2
1591237500000|2020-06-04 02:25:00|1720.3|1714.3|1719.8|1713.8|1720.3|1714.3|1719.8|1713.8|3
1591237800000|2020-06-04 02:30:00|1719.5|1713.5|1719.4|1713.4|1721.8|1715.8|1719.3|1713.3|17
1591238100000|2020-06-04 02:35:00|1719.1|1713.1|1718.5|1712.5|1719.1|1713.1|1718.5|1712.5|2
1591238700000|2020-06-04 02:45:00|1718|1712|1717.9|1711.9|1718|1712|1717.9|1711.9|4
1591239000000|2020-06-04 02:50:00|1718|1712|1716.8|1710.8|1718|1712|1716.8|1710.8|8
1591239300000|2020-06-04 02:55:00|1717|1711|1720.5|1714.5|1720.5|1714.5|1717|1711|11
1591239600000|2020-06-04 03:00:00|1720.1|1714.1|1721.4|1715.4|1722.9|1716.9|1719.3|1713.3|33
1591239900000|2020-06-04 03:05:00|1721.1|1715.1|1721.3|1715.3|1721.4|1715.4|1720.1|1714.1|18
1591240200000|2020-06-04 03:10:00|1721|1715|1721.3|1715.3|1721.4|1715.4|1720.4|1714.4|8
1591240500000|2020-06-04 03:15:00|1721.5|1715.5|1721.5|1715.5|1721.6|1715.6|1721.5|1715.5|3
1591240800000|2020-06-04 03:20:00|1721.4|1715.4|1721.8|1715.8|1721.8|1715.8|1720|1714|7
1591241100000|2020-06-04 03:25:00|1721.5|1715.5|1722.1|1716.1|1723.3|1717.3|1721.5|1715.5|17
1591241400000|2020-06-04 03:30:00|1721.6|1715.6|1721.6|1715.6|1721.8|1715.8|1721.6|1715.6|3
1591242600000|2020-06-04 03:50:00|1721.4|1715.4|1721.5|1715.5|1721.5|1715.5|1721.4|1715.4|2
1591243500000|2020-06-04 04:05:00|1721.4|1715.4|1720.5|1714.5|1721.4|1715.4|1720.5|1714.5|5
1591243800000|2020-06-04 04:10:00|1720.3|1714.3|1719.3|1713.3|1720.3|1714.3|1719.3|1713.3|6
1591244100000|2020-06-04 04:15:00|1719.1|1713.1|1718.6|1712.6|1719.1|1713.1|1718.6|1712.6|9
1591244400000|2020-06-04 04:20:00|1718.8|1712.8|1719.1|1713.1|1719.4|1713.4|1718.4|1712.4|7
1591244700000|2020-06-04 04:25:00|1719.3|1713.3|1719.4|1713.4|1719.6|1713.6|1718.6|1712.6|12
1591245000000|2020-06-04 04:30:00|1719.6|1713.6|1719.8|1713.8|1719.8|1713.8|1719.6|1713.6|2
1591245300000|2020-06-04 04:35:00|1720|1714|1720.6|1714.6|1720.6|1714.6|1719.8|1713.8|4
1591245600000|2020-06-04 04:40:00|1719.9|1713.9|1720.3|1714.3|1720.3|1714.3|1719.9|1713.9|2
1591245900000|2020-06-04 04:45:00|1719.6|1713.6|1719.5|1713.5|1719.6|1713.6|1719.5|1713.5|2
1591246200000|2020-06-04 04:50:00|1718.9|1712.9|1718.9|1712.9|1718.9|1712.9|1718.9|1712.9|1
1591246500000|2020-06-04 04:55:00|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1719.1|1713.1|1
1591246800000|2020-06-04 05:00:00|1719.8|1713.8|1719.4|1713.4|1719.8|1713.8|1719.3|1713.3|5
1591247100000|2020-06-04 05:05:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1
1591247400000|2020-06-04 05:10:00|1719|1713|1719|1713|1719.3|1713.3|1718.9|1712.9|5
1591247700000|2020-06-04 05:15:00|1718.8|1712.8|1718.8|1712.8|1719.3|1713.3|1717.6|1711.6|13
1591248000000|2020-06-04 05:20:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.4|1712.4|5
1591248300000|2020-06-04 05:25:00|1718.9|1712.9|1718.4|1712.4|1718.9|1712.9|1718.4|1712.4|3
1591248600000|2020-06-04 05:30:00|1718.9|1712.9|1720.3|1714.3|1720.5|1714.5|1718.9|1712.9|11
1591248900000|2020-06-04 05:35:00|1719.6|1713.6|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|6
1591249500000|2020-06-04 05:45:00|1719.4|1713.4|1719.6|1713.6|1719.8|1713.8|1719.4|1713.4|3
1591249800000|2020-06-04 05:50:00|1719.9|1713.9|1720.1|1714.1|1720.1|1714.1|1719.3|1713.3|16
1591250100000|2020-06-04 05:55:00|1720|1714|1719.5|1713.5|1720.1|1714.1|1718.6|1712.6|16
1591250400000|2020-06-04 06:00:00|1719.8|1713.8|1720.8|1714.8|1720.8|1714.8|1719.8|1713.8|4
1591250700000|2020-06-04 06:05:00|1720.5|1714.5|1720.3|1714.3|1720.5|1714.5|1720.3|1714.3|2
1591251000000|2020-06-04 06:10:00|1720|1714|1716.6|1710.6|1720|1714|1716.6|1710.6|34
1591251300000|2020-06-04 06:15:00|1716.9|1710.9|1717.3|1711.3|1717.5|1711.5|1716.5|1710.5|18
1591251600000|2020-06-04 06:20:00|1717|1711|1717|1711|1717.6|1711.6|1716.5|1710.5|16
1591251900000|2020-06-04 06:25:00|1716.8|1710.8|1716.8|1710.8|1717|1711|1716.4|1710.4|10
1591252200000|2020-06-04 06:30:00|1717|1711|1717.3|1711.3|1717.8|1711.8|1716.9|1710.9|26
1591252500000|2020-06-04 06:35:00|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1
1591252800000|2020-06-04 06:40:00|1717.1|1711.1|1715.9|1709.9|1717.1|1711.1|1715.9|1709.9|8
1591253100000|2020-06-04 06:45:00|1716|1710|1716.6|1710.6|1716.6|1710.6|1715.8|1709.8|16
1591253400000|2020-06-04 06:50:00|1716.8|1710.8|1716.1|1710.1|1717.5|1711.5|1716|1710|8
1591253700000|2020-06-04 06:55:00|1716.4|1710.4|1716.4|1710.4|1716.6|1710.6|1716.4|1710.4|3
1591254000000|2020-06-04 07:00:00|1716.1|1710.1|1714.6|1708.6|1717.1|1711.1|1713.1|1707.1|36
1591254300000|2020-06-04 07:05:00|1714.4|1708.4|1713.6|1707.6|1717.4|1711.4|1712.1|1706.1|68
1591254600000|2020-06-04 07:10:00|1713.9|1707.9|1707.1|1701.1|1713.9|1707.9|1707.1|1701.1|53
1591254900000|2020-06-04 07:15:00|1706.9|1700.9|1707.1|1701.1|1707.1|1701.1|1706.4|1700.4|5
1591255200000|2020-06-04 07:20:00|1706.9|1700.9|1704.6|1698.6|1706.9|1700.9|1704.6|1698.6|35
1591255500000|2020-06-04 07:25:00|1704.9|1698.9|1704.9|1698.9|1706.6|1700.6|1704.9|1698.9|19
1591255800000|2020-06-04 07:30:00|1704.6|1698.6|1703.6|1697.6|1705.1|1699.1|1702.4|1696.4|39
1591256100000|2020-06-04 07:35:00|1703.4|1697.4|1703.1|1697.1|1703.6|1697.6|1701.6|1695.6|30
1591256400000|2020-06-04 07:40:00|1703.6|1697.6|1700.4|1694.4|1703.9|1697.9|1699.6|1693.6|22
1591256700000|2020-06-04 07:45:00|1700.1|1694.1|1699.6|1693.6|1701.1|1695.1|1699.6|1693.6|15
1591257000000|2020-06-04 07:50:00|1699.9|1693.9|1700.1|1694.1|1700.1|1694.1|1699.4|1693.4|9
1591257300000|2020-06-04 07:55:00|1699.9|1693.9|1700.1|1694.1|1700.1|1694.1|1699.6|1693.6|8
1591257600000|2020-06-04 08:00:00|1700.4|1694.4|1701.1|1695.1|1701.6|1695.6|1700.4|1694.4|25
1591257900000|2020-06-04 08:05:00|1700.9|1694.9|1697.4|1691.4|1700.9|1694.9|1696.6|1690.6|29
1591258200000|2020-06-04 08:10:00|1697.1|1691.1|1692.1|1686.1|1697.9|1691.9|1692.1|1686.1|42
1591258500000|2020-06-04 08:15:00|1692.4|1686.4|1694.1|1688.1|1694.4|1688.4|1692.4|1686.4|34
1591258800000|2020-06-04 08:20:00|1693.9|1687.9|1693.4|1687.4|1694.9|1688.9|1692.9|1686.9|21
1591259100000|2020-06-04 08:25:00|1693.1|1687.1|1693.9|1687.9|1696.4|1690.4|1692.4|1686.4|26
1591259400000|2020-06-04 08:30:00|1694.1|1688.1|1693.4|1687.4|1694.4|1688.4|1692.6|1686.6|19
1591259700000|2020-06-04 08:35:00|1693.1|1687.1|1691.4|1685.4|1693.1|1687.1|1691.4|1685.4|15
1591260000000|2020-06-04 08:40:00|1691.6|1685.6|1692.1|1686.1|1692.1|1686.1|1691.4|1685.4|15
1591260300000|2020-06-04 08:45:00|1692.4|1686.4|1691.9|1685.9|1694.1|1688.1|1691.9|1685.9|15
1591260600000|2020-06-04 08:50:00|1692.1|1686.1|1691.9|1685.9|1692.4|1686.4|1691.4|1685.4|19
1591260900000|2020-06-04 08:55:00|1691.6|1685.6|1691.6|1685.6|1692.4|1686.4|1691.6|1685.6|9
1591261200000|2020-06-04 09:00:00|1691.4|1685.4|1694.4|1688.4|1694.4|1688.4|1691.4|1685.4|12
1591261500000|2020-06-04 09:05:00|1694.6|1688.6|1693.4|1687.4|1694.6|1688.6|1693.1|1687.1|14
1591261800000|2020-06-04 09:10:00|1693.6|1687.6|1693.4|1687.4|1694.6|1688.6|1693.4|1687.4|9
1591262100000|2020-06-04 09:15:00|1692.9|1686.9|1694.4|1688.4|1694.4|1688.4|1692.6|1686.6|9
1591262400000|2020-06-04 09:20:00|1694.1|1688.1|1693.4|1687.4|1694.4|1688.4|1693.1|1687.1|14
1591262700000|2020-06-04 09:25:00|1693.6|1687.6|1694.9|1688.9|1694.9|1688.9|1693.6|1687.6|6
1591263000000|2020-06-04 09:30:00|1694.6|1688.6|1694.1|1688.1|1694.6|1688.6|1693.9|1687.9|9
1591263300000|2020-06-04 09:35:00|1694.4|1688.4|1695.4|1689.4|1695.6|1689.6|1694.4|1688.4|11
1591263600000|2020-06-04 09:40:00|1695.1|1689.1|1695.1|1689.1|1695.9|1689.9|1694.6|1688.6|9
1591263900000|2020-06-04 09:45:00|1695.4|1689.4|1695.9|1689.9|1695.9|1689.9|1695.1|1689.1|5
1591264200000|2020-06-04 09:50:00|1695.6|1689.6|1696.1|1690.1|1696.9|1690.9|1695.1|1689.1|7
1591264500000|2020-06-04 09:55:00|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1
1591264800000|2020-06-04 10:00:00|1696.1|1690.1|1697.6|1691.6|1697.6|1691.6|1696.1|1690.1|7
1591265100000|2020-06-04 10:05:00|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1696.6|1690.6|6
1591265400000|2020-06-04 10:10:00|1697.6|1691.6|1695.4|1689.4|1697.6|1691.6|1695.4|1689.4|10
1591265700000|2020-06-04 10:15:00|1695.6|1689.6|1695.1|1689.1|1695.9|1689.9|1695.1|1689.1|7
1591266000000|2020-06-04 10:20:00|1694.6|1688.6|1693.9|1687.9|1694.6|1688.6|1693.9|1687.9|3
1591266300000|2020-06-04 10:25:00|1694.1|1688.1|1694.1|1688.1|1694.1|1688.1|1694.1|1688.1|1
1591266600000|2020-06-04 10:30:00|1693.4|1687.4|1695.6|1689.6|1695.6|1689.6|1693.4|1687.4|13
1591266900000|2020-06-04 10:35:00|1695.9|1689.9|1696.1|1690.1|1696.1|1690.1|1695.1|1689.1|15
1591267200000|2020-06-04 10:40:00|1695.9|1689.9|1695.9|1689.9|1695.9|1689.9|1695.9|1689.9|1
1591267500000|2020-06-04 10:45:00|1696.1|1690.1|1695.9|1689.9|1696.4|1690.4|1695.9|1689.9|5
1591268100000|2020-06-04 10:55:00|1695.4|1689.4|1695.6|1689.6|1695.6|1689.6|1695.1|1689.1|4
1591268400000|2020-06-04 11:00:00|1695.9|1689.9|1696.9|1690.9|1696.9|1690.9|1695.9|1689.9|2
1591268700000|2020-06-04 11:05:00|1696.1|1690.1|1696.4|1690.4|1696.4|1690.4|1696.1|1690.1|2
1591269000000|2020-06-04 11:10:00|1696.6|1690.6|1696.9|1690.9|1696.9|1690.9|1696.6|1690.6|2
1591269300000|2020-06-04 11:15:00|1697.1|1691.1|1696.9|1690.9|1697.1|1691.1|1696.9|1690.9|2
1591269900000|2020-06-04 11:25:00|1696.6|1690.6|1695.4|1689.4|1696.6|1690.6|1695.4|1689.4|6
1591270200000|2020-06-04 11:30:00|1695.6|1689.6|1696.1|1690.1|1696.1|1690.1|1695.1|1689.1|7
1591270500000|2020-06-04 11:35:00|1696.4|1690.4|1698.6|1692.6|1698.6|1692.6|1696.4|1690.4|14
1591270800000|2020-06-04 11:40:00|1697.9|1691.9|1697.4|1691.4|1698.4|1692.4|1697.1|1691.1|14
1591271100000|2020-06-04 11:45:00|1697.6|1691.6|1699.1|1693.1|1700.6|1694.6|1697.6|1691.6|49
1591271400000|2020-06-04 11:50:00|1698.9|1692.9|1700.6|1694.6|1700.6|1694.6|1698.1|1692.1|23
1591271700000|2020-06-04 11:55:00|1700.9|1694.9|1700.9|1694.9|1701.4|1695.4|1700.6|1694.6|9
1591272000000|2020-06-04 12:00:00|1700.6|1694.6|1702.4|1696.4|1703.6|1697.6|1700.6|1694.6|24
1591272300000|2020-06-04 12:05:00|1702.6|1696.6|1702.1|1696.1|1703.4|1697.4|1702.1|1696.1|10
1591272600000|2020-06-04 12:10:00|1703.1|1697.1|1699.9|1693.9|1703.1|1697.1|1699.9|1693.9|15
1591272900000|2020-06-04 12:15:00|1700.1|1694.1|1703.9|1697.9|1703.9|1697.9|1700.1|1694.1|18
1591273200000|2020-06-04 12:20:00|1703.6|1697.6|1704.9|1698.9|1705.6|1699.6|1702.9|1696.9|30
1591273500000|2020-06-04 12:25:00|1705.1|1699.1|1705.4|1699.4|1706.1|1700.1|1704.6|1698.6|16
1591273800000|2020-06-04 12:30:00|1705.6|1699.6|1703.4|1697.4|1705.6|1699.6|1702.9|1696.9|24
1591274100000|2020-06-04 12:35:00|1703.1|1697.1|1702.6|1696.6|1703.1|1697.1|1701.9|1695.9|21
1591274400000|2020-06-04 12:40:00|1702.4|1696.4|1700.6|1694.6|1702.6|1696.6|1698.6|1692.6|21
1591274700000|2020-06-04 12:45:00|1700.9|1694.9|1704.6|1698.6|1704.9|1698.9|1700.9|1694.9|39
1591275000000|2020-06-04 12:50:00|1704.4|1698.4|1703.6|1697.6|1705.1|1699.1|1703.6|1697.6|25
1591275300000|2020-06-04 12:55:00|1703.4|1697.4|1704.6|1698.6|1704.6|1698.6|1702.4|1696.4|17
1591275600000|2020-06-04 13:00:00|1704.9|1698.9|1706.9|1700.9|1707.9|1701.9|1703.9|1697.9|60
1591275900000|2020-06-04 13:05:00|1707.1|1701.1|1711.9|1705.9|1714.6|1708.6|1706.9|1700.9|54
1591276200000|2020-06-04 13:10:00|1712.1|1706.1|1716.4|1710.4|1716.6|1710.6|1712.1|1706.1|26
1591276500000|2020-06-04 13:15:00|1716.6|1710.6|1717.4|1711.4|1717.4|1711.4|1716.6|1710.6|10
1591276800000|2020-06-04 13:20:00|1717.1|1711.1|1717.1|1711.1|1719.9|1713.9|1716.6|1710.6|38
1591277100000|2020-06-04 13:25:00|1717.4|1711.4|1718.9|1712.9|1718.9|1712.9|1717.4|1711.4|21
1591277400000|2020-06-04 13:30:00|1719.1|1713.1|1717.9|1711.9|1719.1|1713.1|1717.9|1711.9|17
1591277700000|2020-06-04 13:35:00|1718.1|1712.1|1717.9|1711.9|1719.1|1713.1|1717.9|1711.9|17
1591278000000|2020-06-04 13:40:00|1717.6|1711.6|1718.1|1712.1|1719.4|1713.4|1716.1|1710.1|33
1591278300000|2020-06-04 13:45:00|1718.4|1712.4|1716.9|1710.9|1718.4|1712.4|1715.1|1709.1|37
1591278600000|2020-06-04 13:50:00|1716.6|1710.6|1716.9|1710.9|1718.4|1712.4|1714.1|1708.1|28
1591278900000|2020-06-04 13:55:00|1716.6|1710.6|1714.9|1708.9|1716.6|1710.6|1713.9|1707.9|22
1591279200000|2020-06-04 14:00:00|1715.1|1709.1|1716.1|1710.1|1716.9|1710.9|1715.1|1709.1|17
1591279500000|2020-06-04 14:05:00|1715.9|1709.9|1715.4|1709.4|1715.9|1709.9|1713.4|1707.4|27
1591279800000|2020-06-04 14:10:00|1715.1|1709.1|1719.1|1713.1|1720.1|1714.1|1715.1|1709.1|40
1591280100000|2020-06-04 14:15:00|1718.9|1712.9|1720.9|1714.9|1721.1|1715.1|1718.9|1712.9|30
1591280400000|2020-06-04 14:20:00|1721.1|1715.1|1721.1|1715.1|1721.4|1715.4|1720.4|1714.4|19
1591280700000|2020-06-04 14:25:00|1720.9|1714.9|1720.6|1714.6|1721.1|1715.1|1719.9|1713.9|22
1591281000000|2020-06-04 14:30:00|1720.9|1714.9|1724.6|1718.6|1725.6|1719.6|1720.9|1714.9|36
1591281300000|2020-06-04 14:35:00|1724.9|1718.9|1728.9|1722.9|1728.9|1722.9|1724.9|1718.9|54
1591281600000|2020-06-04 14:40:00|1729.1|1723.1|1729.6|1723.6|1731.9|1725.9|1728.6|1722.6|56
1591281900000|2020-06-04 14:45:00|1729.1|1723.1|1729.4|1723.4|1731.9|1725.9|1729.1|1723.1|43
1591282200000|2020-06-04 14:50:00|1729.6|1723.6|1735.1|1729.1|1735.1|1729.1|1729.4|1723.4|61
1591282500000|2020-06-04 14:55:00|1734.1|1728.1|1739.9|1733.9|1741.9|1735.9|1734.1|1728.1|66
1591282800000|2020-06-04 15:00:00|1739.6|1733.6|1740.1|1734.1|1741.1|1735.1|1738.1|1732.1|57
1591283100000|2020-06-04 15:05:00|1739.9|1733.9|1743.4|1737.4|1744.1|1738.1|1739.6|1733.6|43
1591283400000|2020-06-04 15:10:00|1743.1|1737.1|1742.9|1736.9|1743.1|1737.1|1737.1|1731.1|84
1591283700000|2020-06-04 15:15:00|1743.1|1737.1|1742.4|1736.4|1747.6|1741.6|1741.4|1735.4|227
1591284000000|2020-06-04 15:20:00|1742.1|1736.1|1740.9|1734.9|1742.6|1736.6|1740.1|1734.1|48
1591284300000|2020-06-04 15:25:00|1740.6|1734.6|1740.6|1734.6|1741.4|1735.4|1740.1|1734.1|28
1591284600000|2020-06-04 15:30:00|1740.9|1734.9|1741.1|1735.1|1741.4|1735.4|1740.4|1734.4|8
1591284900000|2020-06-04 15:35:00|1741.4|1735.4|1741.4|1735.4|1741.6|1735.6|1740.6|1734.6|15
1591285200000|2020-06-04 15:40:00|1741.6|1735.6|1741.1|1735.1|1742.4|1736.4|1740.9|1734.9|18
1591285500000|2020-06-04 15:45:00|1741.4|1735.4|1740.9|1734.9|1741.6|1735.6|1740.4|1734.4|9
1591285800000|2020-06-04 15:50:00|1740.6|1734.6|1741.4|1735.4|1741.6|1735.6|1740.6|1734.6|8
1591286100000|2020-06-04 15:55:00|1741.1|1735.1|1741.4|1735.4|1741.6|1735.6|1741.1|1735.1|8
1591286400000|2020-06-04 16:00:00|1741.6|1735.6|1741.6|1735.6|1741.6|1735.6|1741.4|1735.4|3
1591286700000|2020-06-04 16:05:00|1741.9|1735.9|1742.1|1736.1|1742.4|1736.4|1741.9|1735.9|4
1591287000000|2020-06-04 16:10:00|1742.4|1736.4|1742.4|1736.4|1742.6|1736.6|1742.4|1736.4|3
1591287300000|2020-06-04 16:15:00|1742.6|1736.6|1742.9|1736.9|1743.1|1737.1|1742.4|1736.4|16
1591287600000|2020-06-04 16:20:00|1742.6|1736.6|1742.6|1736.6|1742.6|1736.6|1742.1|1736.1|7
1591287900000|2020-06-04 16:25:00|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1
1591288200000|2020-06-04 16:30:00|1742.6|1736.6|1740.6|1734.6|1743.1|1737.1|1740.6|1734.6|20
1591288500000|2020-06-04 16:35:00|1740.4|1734.4|1740.6|1734.6|1741.6|1735.6|1740.4|1734.4|10
1591288800000|2020-06-04 16:40:00|1740.4|1734.4|1739.9|1733.9|1740.6|1734.6|1739.9|1733.9|9
1591289100000|2020-06-04 16:45:00|1740.6|1734.6|1740.6|1734.6|1740.6|1734.6|1740.6|1734.6|1
1591289700000|2020-06-04 16:55:00|1740.4|1734.4|1742.1|1736.1|1742.1|1736.1|1738.1|1732.1|20
1591315200000|2020-06-05 00:00:00|1745.5|1734.3|1743|1737|1745.5|1737|1743|1734.3|2
1591316100000|2020-06-05 00:15:00|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1742.9|1736.9|1
1591317900000|2020-06-05 00:45:00|1742.3|1736.3|1741.6|1735.6|1742.3|1736.3|1741.6|1735.6|6
1591318200000|2020-06-05 00:50:00|1742.1|1736.1|1741.6|1735.6|1742.4|1736.4|1740.9|1734.9|15
1591318800000|2020-06-05 01:00:00|1741.8|1735.8|1742.9|1736.9|1743.1|1737.1|1741.8|1735.8|7
1591319100000|2020-06-05 01:05:00|1742.6|1736.6|1739.4|1733.4|1742.6|1736.6|1739.1|1733.1|15
1591319400000|2020-06-05 01:10:00|1739.9|1733.9|1738.6|1732.6|1739.9|1733.9|1738.6|1732.6|8
1591319700000|2020-06-05 01:15:00|1739|1733|1739.6|1733.6|1739.6|1733.6|1739|1733|3
1591320000000|2020-06-05 01:20:00|1739.4|1733.4|1738.4|1732.4|1739.4|1733.4|1737.6|1731.6|5
1591320300000|2020-06-05 01:25:00|1737.9|1731.9|1737.6|1731.6|1737.9|1731.9|1736.5|1730.5|7
1591320600000|2020-06-05 01:30:00|1737.4|1731.4|1737.6|1731.6|1738.9|1732.9|1737.1|1731.1|12
1591320900000|2020-06-05 01:35:00|1737.5|1731.5|1737|1731|1737.5|1731.5|1737|1731|2
1591321500000|2020-06-05 01:45:00|1737.8|1731.8|1739.4|1733.4|1739.4|1733.4|1737|1731|11
1591321800000|2020-06-05 01:50:00|1739.9|1733.9|1738.4|1732.4|1740.5|1734.5|1738|1732|29
1591322100000|2020-06-05 01:55:00|1737.5|1731.5|1736.8|1730.8|1737.6|1731.6|1736.8|1730.8|10
1591322400000|2020-06-05 02:00:00|1737.3|1731.3|1737.6|1731.6|1737.6|1731.6|1737.3|1731.3|2
1591322700000|2020-06-05 02:05:00|1737.8|1731.8|1738.5|1732.5|1738.5|1732.5|1737.8|1731.8|4
1591323000000|2020-06-05 02:10:00|1738.6|1732.6|1739.3|1733.3|1739.3|1733.3|1738.6|1732.6|3
1591323300000|2020-06-05 02:15:00|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1
1591323900000|2020-06-05 02:25:00|1739.5|1733.5|1739.5|1733.5|1739.5|1733.5|1739.5|1733.5|1
1591324200000|2020-06-05 02:30:00|1739.6|1733.6|1738.6|1732.6|1740.1|1734.1|1738.6|1732.6|9
1591324500000|2020-06-05 02:35:00|1740|1734|1739.9|1733.9|1740.8|1734.8|1738.8|1732.8|23
1591324800000|2020-06-05 02:40:00|1740.1|1734.1|1740.3|1734.3|1740.3|1734.3|1740.1|1734.1|2
1591325100000|2020-06-05 02:45:00|1740.5|1734.5|1741|1735|1741.4|1735.4|1740.5|1734.5|4
1591325400000|2020-06-05 02:50:00|1740.9|1734.9|1740.8|1734.8|1740.9|1734.9|1740.8|1734.8|2
1591325700000|2020-06-05 02:55:00|1740.6|1734.6|1742.9|1736.9|1742.9|1736.9|1740.6|1734.6|6
1591326000000|2020-06-05 03:00:00|1742.8|1736.8|1742.9|1736.9|1742.9|1736.9|1742.8|1736.8|2
1591338900000|2020-06-05 06:35:00|1750|1744|1751|1745|1751|1745|1750|1744|11
1591339200000|2020-06-05 06:40:00|1750.5|1744.5|1750|1744|1750.8|1744.8|1750|1744|9
1591339500000|2020-06-05 06:45:00|1749.8|1743.8|1748.8|1742.8|1749.8|1743.8|1748.8|1742.8|6
1591339800000|2020-06-05 06:50:00|1748.3|1742.3|1749|1743|1749.3|1743.3|1747.5|1741.5|8
1591340100000|2020-06-05 06:55:00|1748.8|1742.8|1751.4|1745.4|1751.4|1745.4|1748.8|1742.8|13
1591340400000|2020-06-05 07:00:00|1751.1|1745.1|1749.6|1743.6|1751.4|1745.4|1749.4|1743.4|27
1591340700000|2020-06-05 07:05:00|1749.4|1743.4|1749.9|1743.9|1750.6|1744.6|1749.4|1743.4|11
1591341000000|2020-06-05 07:10:00|1750.4|1744.4|1758.6|1752.6|1760.4|1754.4|1750.4|1744.4|25
1591341300000|2020-06-05 07:15:00|1759.6|1753.6|1768.6|1762.6|1770.4|1764.4|1759.6|1753.6|84
1591341600000|2020-06-05 07:20:00|1768.9|1762.9|1767.9|1761.9|1770.6|1764.6|1766.9|1760.9|34
1591341900000|2020-06-05 07:25:00|1768.1|1762.1|1765.4|1759.4|1768.1|1762.1|1764.6|1758.6|18
1591342200000|2020-06-05 07:30:00|1765.1|1759.1|1764.6|1758.6|1765.6|1759.6|1764.1|1758.1|18
1591342500000|2020-06-05 07:35:00|1764.9|1758.9|1768.9|1762.9|1770.1|1764.1|1764.9|1758.9|19
1591342800000|2020-06-05 07:40:00|1770.4|1764.4|1770.6|1764.6|1770.6|1764.6|1769.6|1763.6|17
1591343100000|2020-06-05 07:45:00|1770.4|1764.4|1775.4|1769.4|1775.4|1769.4|1769.4|1763.4|33
1591343400000|2020-06-05 07:50:00|1775.1|1769.1|1777.1|1771.1|1777.4|1771.4|1774.6|1768.6|46
1591343700000|2020-06-05 07:55:00|1777.4|1771.4|1776.6|1770.6|1779.9|1773.9|1774.6|1768.6|34
1591344000000|2020-06-05 08:00:00|1776.4|1770.4|1774.4|1768.4|1777.6|1771.6|1774.4|1768.4|36
1591344300000|2020-06-05 08:05:00|1774.6|1768.6|1774.9|1768.9|1775.4|1769.4|1772.4|1766.4|38
1591344600000|2020-06-05 08:10:00|1775.6|1769.6|1777.9|1771.9|1778.6|1772.6|1775.6|1769.6|18
1591344900000|2020-06-05 08:15:00|1777.6|1771.6|1779.1|1773.1|1779.4|1773.4|1777.1|1771.1|18
1591345200000|2020-06-05 08:20:00|1778.9|1772.9|1779.4|1773.4|1781.9|1775.9|1778.4|1772.4|31
1591345500000|2020-06-05 08:25:00|1779.6|1773.6|1779.1|1773.1|1780.9|1774.9|1778.4|1772.4|21
1591345800000|2020-06-05 08:30:00|1778.6|1772.6|1777.4|1771.4|1779.1|1773.1|1777.4|1771.4|13
1591346100000|2020-06-05 08:35:00|1777.6|1771.6|1777.1|1771.1|1780.9|1774.9|1777.1|1771.1|27
1591346400000|2020-06-05 08:40:00|1777.4|1771.4|1779.9|1773.9|1779.9|1773.9|1777.4|1771.4|19
1591346700000|2020-06-05 08:45:00|1780.1|1774.1|1776.9|1770.9|1780.6|1774.6|1775.9|1769.9|22
1591347000000|2020-06-05 08:50:00|1777.1|1771.1|1777.1|1771.1|1777.6|1771.6|1775.4|1769.4|23
1591347300000|2020-06-05 08:55:00|1777.6|1771.6|1772.1|1766.1|1777.6|1771.6|1771.9|1765.9|32
1591347600000|2020-06-05 09:00:00|1771.9|1765.9|1772.6|1766.6|1773.6|1767.6|1771.1|1765.1|26
1591347900000|2020-06-05 09:05:00|1772.4|1766.4|1768.4|1762.4|1772.4|1766.4|1768.4|1762.4|34
1591348200000|2020-06-05 09:10:00|1768.6|1762.6|1771.9|1765.9|1773.1|1767.1|1768.6|1762.6|37
1591348500000|2020-06-05 09:15:00|1772.1|1766.1|1771.6|1765.6|1773.1|1767.1|1770.6|1764.6|21
1591348800000|2020-06-05 09:20:00|1771.9|1765.9|1769.9|1763.9|1771.9|1765.9|1768.6|1762.6|30
1591349100000|2020-06-05 09:25:00|1769.6|1763.6|1765.6|1759.6|1769.6|1763.6|1765.6|1759.6|49
1591349400000|2020-06-05 09:30:00|1765.9|1759.9|1763.4|1757.4|1766.4|1760.4|1762.4|1756.4|23
1591349700000|2020-06-05 09:35:00|1763.1|1757.1|1763.9|1757.9|1765.1|1759.1|1762.1|1756.1|40
1591350000000|2020-06-05 09:40:00|1763.4|1757.4|1763.6|1757.6|1765.4|1759.4|1763.4|1757.4|17
1591350300000|2020-06-05 09:45:00|1763.4|1757.4|1766.1|1760.1|1767.6|1761.6|1763.1|1757.1|30
1591350600000|2020-06-05 09:50:00|1765.9|1759.9|1765.6|1759.6|1766.1|1760.1|1765.4|1759.4|8
1591350900000|2020-06-05 09:55:00|1766.1|1760.1|1767.6|1761.6|1768.6|1762.6|1766.1|1760.1|22
1591351200000|2020-06-05 10:00:00|1767.9|1761.9|1768.4|1762.4|1769.6|1763.6|1767.9|1761.9|16
1591351500000|2020-06-05 10:05:00|1768.6|1762.6|1768.4|1762.4|1768.6|1762.6|1767.6|1761.6|7
1591351800000|2020-06-05 10:10:00|1768.1|1762.1|1767.4|1761.4|1768.1|1762.1|1767.4|1761.4|8
1591352100000|2020-06-05 10:15:00|1767.6|1761.6|1768.1|1762.1|1768.1|1762.1|1767.4|1761.4|8
1591352400000|2020-06-05 10:20:00|1767.9|1761.9|1767.6|1761.6|1767.9|1761.9|1767.4|1761.4|6
1591352700000|2020-06-05 10:25:00|1767.9|1761.9|1767.9|1761.9|1768.6|1762.6|1767.6|1761.6|9
1591353000000|2020-06-05 10:30:00|1767.6|1761.6|1768.1|1762.1|1768.1|1762.1|1767.1|1761.1|7
1591353300000|2020-06-05 10:35:00|1767.9|1761.9|1767.4|1761.4|1768.1|1762.1|1767.1|1761.1|7
1591353600000|2020-06-05 10:40:00|1767.6|1761.6|1767.4|1761.4|1767.9|1761.9|1765.9|1759.9|17
1591353900000|2020-06-05 10:45:00|1767.6|1761.6|1766.9|1760.9|1768.1|1762.1|1765.4|1759.4|23
1591354200000|2020-06-05 10:50:00|1765.6|1759.6|1766.6|1760.6|1766.6|1760.6|1765.4|1759.4|12
1591354500000|2020-06-05 10:55:00|1766.9|1760.9|1768.6|1762.6|1768.9|1762.9|1766.9|1760.9|8
1591354800000|2020-06-05 11:00:00|1768.9|1762.9|1769.6|1763.6|1770.4|1764.4|1768.6|1762.6|12
1591355100000|2020-06-05 11:05:00|1769.9|1763.9|1768.6|1762.6|1770.1|1764.1|1768.4|1762.4|13
1591355400000|2020-06-05 11:10:00|1768.9|1762.9|1768.4|1762.4|1769.4|1763.4|1767.6|1761.6|12
1591355700000|2020-06-05 11:15:00|1768.1|1762.1|1767.1|1761.1|1768.1|1762.1|1767.1|1761.1|9
1591356000000|2020-06-05 11:20:00|1767.4|1761.4|1767.9|1761.9|1767.9|1761.9|1767.4|1761.4|7
1591356300000|2020-06-05 11:25:00|1767.6|1761.6|1768.9|1762.9|1770.4|1764.4|1767.6|1761.6|17
1591356600000|2020-06-05 11:30:00|1768.6|1762.6|1767.9|1761.9|1768.6|1762.6|1767.9|1761.9|8
1591356900000|2020-06-05 11:35:00|1768.1|1762.1|1771.9|1765.9|1772.1|1766.1|1768.1|1762.1|21
1591357200000|2020-06-05 11:40:00|1772.1|1766.1|1772.9|1766.9|1774.6|1768.6|1772.1|1766.1|44
1591357500000|2020-06-05 11:45:00|1772.6|1766.6|1770.9|1764.9|1772.6|1766.6|1769.6|1763.6|73
1591357800000|2020-06-05 11:50:00|1770.6|1764.6|1771.1|1765.1|1773.4|1767.4|1770.4|1764.4|30
1591358100000|2020-06-05 11:55:00|1771.4|1765.4|1774.4|1768.4|1774.9|1768.9|1771.4|1765.4|17
1591358400000|2020-06-05 12:00:00|1775.1|1769.1|1774.6|1768.6|1775.4|1769.4|1774.1|1768.1|12
1591358700000|2020-06-05 12:05:00|1774.9|1768.9|1774.4|1768.4|1775.4|1769.4|1774.4|1768.4|11
1591359000000|2020-06-05 12:10:00|1774.6|1768.6|1768.6|1762.6|1774.6|1768.6|1768.6|1762.6|29
1591359300000|2020-06-05 12:15:00|1768.9|1762.9|1769.9|1763.9|1771.1|1765.1|1768.6|1762.6|29
1591359600000|2020-06-05 12:20:00|1769.6|1763.6|1770.6|1764.6|1771.6|1765.6|1769.6|1763.6|9
1591359900000|2020-06-05 12:25:00|1770.4|1764.4|1769.1|1763.1|1770.4|1764.4|1767.4|1761.4|32
1591360200000|2020-06-05 12:30:00|1769.4|1763.4|1771.6|1765.6|1773.6|1767.6|1768.6|1762.6|61
1591360500000|2020-06-05 12:35:00|1771.9|1765.9|1774.9|1768.9|1774.9|1768.9|1769.6|1763.6|60
1591360800000|2020-06-05 12:40:00|1774.6|1768.6|1776.6|1770.6|1776.9|1770.9|1773.6|1767.6|57
1591361100000|2020-06-05 12:45:00|1776.9|1770.9|1775.4|1769.4|1777.6|1771.6|1775.1|1769.1|36
1591361400000|2020-06-05 12:50:00|1775.6|1769.6|1776.6|1770.6|1777.6|1771.6|1775.6|1769.6|28
1591361700000|2020-06-05 12:55:00|1776.9|1770.9|1775.4|1769.4|1776.9|1770.9|1774.4|1768.4|30
1591362000000|2020-06-05 13:00:00|1774.9|1768.9|1776.6|1770.6|1778.1|1772.1|1771.6|1765.6|77
1591362300000|2020-06-05 13:05:00|1776.9|1770.9|1779.4|1773.4|1779.6|1773.6|1776.9|1770.9|37
1591362600000|2020-06-05 13:10:00|1779.1|1773.1|1777.9|1771.9|1779.1|1773.1|1777.1|1771.1|23
1591362900000|2020-06-05 13:15:00|1778.4|1772.4|1777.9|1771.9|1779.1|1773.1|1773.1|1767.1|51
1591363200000|2020-06-05 13:20:00|1778.1|1772.1|1779.1|1773.1|1779.4|1773.4|1777.6|1771.6|25
1591363500000|2020-06-05 13:25:00|1779.4|1773.4|1781.1|1775.1|1781.6|1775.6|1779.4|1773.4|29
1591363800000|2020-06-05 13:30:00|1780.6|1774.6|1779.4|1773.4|1781.6|1775.6|1778.6|1772.6|33
1591364100000|2020-06-05 13:35:00|1779.1|1773.1|1779.4|1773.4|1779.9|1773.9|1778.6|1772.6|22
1591364400000|2020-06-05 13:40:00|1778.6|1772.6|1778.4|1772.4|1779.6|1773.6|1777.1|1771.1|32
1591364700000|2020-06-05 13:45:00|1778.6|1772.6|1781.1|1775.1|1781.1|1775.1|1777.4|1771.4|40
1591365000000|2020-06-05 13:50:00|1781.4|1775.4|1781.4|1775.4|1782.1|1776.1|1779.1|1773.1|42
1591365300000|2020-06-05 13:55:00|1781.6|1775.6|1780.9|1774.9|1781.6|1775.6|1779.9|1773.9|28
1591365600000|2020-06-05 14:00:00|1781.1|1775.1|1781.4|1775.4|1781.9|1775.9|1779.6|1773.6|34
1591365900000|2020-06-05 14:05:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1781.1|1775.1|31
1591366200000|2020-06-05 14:10:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1780.1|1774.1|35
1591366500000|2020-06-05 14:15:00|1781.1|1775.1|1781.9|1775.9|1781.9|1775.9|1780.6|1774.6|22
1591366800000|2020-06-05 14:20:00|1781.6|1775.6|1781.1|1775.1|1781.9|1775.9|1780.4|1774.4|22
1591367100000|2020-06-05 14:25:00|1781.4|1775.4|1779.9|1773.9|1781.6|1775.6|1779.1|1773.1|21
1591367400000|2020-06-05 14:30:00|1780.1|1774.1|1781.4|1775.4|1781.6|1775.6|1779.9|1773.9|42
1591367700000|2020-06-05 14:35:00|1781.6|1775.6|1779.4|1773.4|1781.6|1775.6|1779.4|1773.4|26
1591368000000|2020-06-05 14:40:00|1779.6|1773.6|1776.9|1770.9|1779.6|1773.6|1775.9|1769.9|31
1591368300000|2020-06-05 14:45:00|1776.6|1770.6|1772.9|1766.9|1777.6|1771.6|1772.9|1766.9|32
1591368600000|2020-06-05 14:50:00|1771.9|1765.9|1768.1|1762.1|1773.4|1767.4|1767.1|1761.1|69
1591368900000|2020-06-05 14:55:00|1767.9|1761.9|1762.9|1756.9|1767.9|1761.9|1762.1|1756.1|63
1591369200000|2020-06-05 15:00:00|1762.6|1756.6|1776.1|1770.1|1779.4|1773.4|1760.4|1754.4|92
1591369500000|2020-06-05 15:05:00|1776.4|1770.4|1774.9|1768.9|1777.1|1771.1|1771.9|1765.9|60
1591369800000|2020-06-05 15:10:00|1775.1|1769.1|1772.1|1766.1|1776.9|1770.9|1771.9|1765.9|25
1591370100000|2020-06-05 15:15:00|1772.4|1766.4|1779.4|1773.4|1780.1|1774.1|1772.1|1766.1|134
1591370400000|2020-06-05 15:20:00|1779.1|1773.1|1779.4|1773.4|1780.6|1774.6|1778.6|1772.6|38
1591370700000|2020-06-05 15:25:00|1779.6|1773.6|1778.6|1772.6|1780.1|1774.1|1777.9|1771.9|24
1591371000000|2020-06-05 15:30:00|1778.9|1772.9|1779.6|1773.6|1780.1|1774.1|1778.1|1772.1|25
1591371300000|2020-06-05 15:35:00|1778.6|1772.6|1779.1|1773.1|1779.1|1773.1|1777.1|1771.1|8
1591371600000|2020-06-05 15:40:00|1778.9|1772.9|1778.6|1772.6|1779.1|1773.1|1778.6|1772.6|6
1591371900000|2020-06-05 15:45:00|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1
1591372200000|2020-06-05 15:50:00|1778.4|1772.4|1779.4|1773.4|1779.4|1773.4|1778.4|1772.4|5
1591372500000|2020-06-05 15:55:00|1779.6|1773.6|1777.4|1771.4|1779.6|1773.6|1774.6|1768.6|17
1591372800000|2020-06-05 16:00:00|1777.6|1771.6|1777.4|1771.4|1778.1|1772.1|1777.1|1771.1|8
1591373100000|2020-06-05 16:05:00|1776.6|1770.6|1775.6|1769.6|1776.6|1770.6|1774.9|1768.9|10
1591373400000|2020-06-05 16:10:00|1775.1|1769.1|1775.4|1769.4|1775.6|1769.6|1774.6|1768.6|8
1591373700000|2020-06-05 16:15:00|1775.1|1769.1|1771.6|1765.6|1775.1|1769.1|1770.9|1764.9|29
1591374000000|2020-06-05 16:20:00|1771.4|1765.4|1772.6|1766.6|1772.9|1766.9|1771.4|1765.4|30
1591374300000|2020-06-05 16:25:00|1772.9|1766.9|1771.9|1765.9|1772.9|1766.9|1771.9|1765.9|32
1591374600000|2020-06-05 16:30:00|1772.1|1766.1|1771.6|1765.6|1772.6|1766.6|1771.6|1765.6|36
1591374900000|2020-06-05 16:35:00|1771.9|1765.9|1770.4|1764.4|1771.9|1765.9|1769.6|1763.6|28
1591375200000|2020-06-05 16:40:00|1770.1|1764.1|1766.1|1760.1|1770.4|1764.4|1765.6|1759.6|41
1591375500000|2020-06-05 16:45:00|1766.4|1760.4|1766.6|1760.6|1767.4|1761.4|1765.4|1759.4|20
1591375800000|2020-06-05 16:50:00|1766.4|1760.4|1766.9|1760.9|1766.9|1760.9|1765.6|1759.6|5
1591376100000|2020-06-05 16:55:00|1766.8|1760.8|1767.5|1761.5|1767.5|1761.5|1766.5|1760.5|12
1591574400000|2020-06-08 00:00:00|1768|1756.8|1773|1767|1775.8|1769.8|1768|1756.8|5
1591574700000|2020-06-08 00:05:00|1772.5|1766.5|1770.5|1764.5|1772.5|1766.5|1770.5|1764.5|6
1591575300000|2020-06-08 00:15:00|1771|1765|1771.8|1765.8|1771.8|1765.8|1771|1765|4
1591575600000|2020-06-08 00:20:00|1771.6|1765.6|1767.5|1761.5|1771.6|1765.6|1767.5|1761.5|5
1591576200000|2020-06-08 00:30:00|1767.1|1761.1|1767|1761|1767.1|1761.1|1767|1761|2
1591576800000|2020-06-08 00:40:00|1766.8|1760.8|1765.6|1759.6|1766.8|1760.8|1765.6|1759.6|3
1591577100000|2020-06-08 00:45:00|1764.4|1758.4|1764.1|1758.1|1764.4|1758.4|1764.1|1758.1|3
1591577400000|2020-06-08 00:50:00|1764.3|1758.3|1765.5|1759.5|1766.4|1760.4|1764.3|1758.3|10
1591578000000|2020-06-08 01:00:00|1765.9|1759.9|1764.9|1758.9|1767.4|1761.4|1764.6|1758.6|13
1591578300000|2020-06-08 01:05:00|1764.8|1758.8|1763|1757|1764.8|1758.8|1762.6|1756.6|13
1591578600000|2020-06-08 01:10:00|1762.4|1756.4|1760.1|1754.1|1762.4|1756.4|1760|1754|9
1591578900000|2020-06-08 01:15:00|1760.4|1754.4|1760.4|1754.4|1760.4|1754.4|1760.4|1754.4|1
1591579200000|2020-06-08 01:20:00|1760.6|1754.6|1760.6|1754.6|1761.5|1755.5|1760.6|1754.6|6
1591579500000|2020-06-08 01:25:00|1760.4|1754.4|1760.4|1754.4|1760.5|1754.5|1759.4|1753.4|5
1591579800000|2020-06-08 01:30:00|1760.1|1754.1|1760.4|1754.4|1760.4|1754.4|1759.9|1753.9|4
1591580400000|2020-06-08 01:40:00|1760.1|1754.1|1761.6|1755.6|1762|1756|1758.3|1752.3|18
1591580700000|2020-06-08 01:45:00|1760.5|1754.5|1760.1|1754.1|1761|1755|1759.5|1753.5|16
1591581000000|2020-06-08 01:50:00|1759|1753|1758.4|1752.4|1759|1753|1757.4|1751.4|14
1591581300000|2020-06-08 01:55:00|1759|1753|1759.6|1753.6|1760.1|1754.1|1758.3|1752.3|10
1591581600000|2020-06-08 02:00:00|1759.9|1753.9|1759|1753|1760.3|1754.3|1758.5|1752.5|13
1591581900000|2020-06-08 02:05:00|1758.3|1752.3|1757.4|1751.4|1758.3|1752.3|1757.4|1751.4|5
1591582200000|2020-06-08 02:10:00|1757.5|1751.5|1758|1752|1758.3|1752.3|1757.4|1751.4|20
1591582500000|2020-06-08 02:15:00|1758.1|1752.1|1757.4|1751.4|1758.1|1752.1|1757.4|1751.4|7
1591582800000|2020-06-08 02:20:00|1757.5|1751.5|1760.9|1754.9|1760.9|1754.9|1757.1|1751.1|11
1591583100000|2020-06-08 02:25:00|1761.3|1755.3|1762|1756|1762|1756|1761.3|1755.3|4
1591583400000|2020-06-08 02:30:00|1761.8|1755.8|1761.6|1755.6|1761.8|1755.8|1761.1|1755.1|9
1591584000000|2020-06-08 02:40:00|1761.5|1755.5|1761.6|1755.6|1761.6|1755.6|1761.5|1755.5|2
1591584300000|2020-06-08 02:45:00|1761.8|1755.8|1762|1756|1762|1756|1761.8|1755.8|2
1591584600000|2020-06-08 02:50:00|1761.8|1755.8|1761.8|1755.8|1761.8|1755.8|1761.8|1755.8|1
1591584900000|2020-06-08 02:55:00|1761.4|1755.4|1762|1756|1762|1756|1761.1|1755.1|5
1591585500000|2020-06-08 03:05:00|1761.9|1755.9|1761.8|1755.8|1761.9|1755.9|1761.8|1755.8|2
1591585800000|2020-06-08 03:10:00|1762|1756|1761.8|1755.8|1762.1|1756.1|1761.6|1755.6|7
1591586100000|2020-06-08 03:15:00|1761.6|1755.6|1762.5|1756.5|1762.5|1756.5|1761.1|1755.1|11
1591586400000|2020-06-08 03:20:00|1762|1756|1761.6|1755.6|1762.5|1756.5|1761.5|1755.5|9
1591586700000|2020-06-08 03:25:00|1761.8|1755.8|1761.6|1755.6|1761.8|1755.8|1761.6|1755.6|4
1591587000000|2020-06-08 03:30:00|1762|1756|1762.3|1756.3|1762.3|1756.3|1762|1756|2
1591587300000|2020-06-08 03:35:00|1762|1756|1761.6|1755.6|1762|1756|1761.6|1755.6|2
1591587900000|2020-06-08 03:45:00|1761.8|1755.8|1762|1756|1762|1756|1761.8|1755.8|2
1591589100000|2020-06-08 04:05:00|1761.8|1755.8|1761.5|1755.5|1761.8|1755.8|1761.5|1755.5|3
1591589700000|2020-06-08 04:15:00|1761.4|1755.4|1759.8|1753.8|1761.4|1755.4|1759.8|1753.8|6
1591590000000|2020-06-08 04:20:00|1759.6|1753.6|1759.4|1753.4|1759.6|1753.6|1759.4|1753.4|4
1591590300000|2020-06-08 04:25:00|1759.3|1753.3|1759.4|1753.4|1759.5|1753.5|1759.1|1753.1|7
1591590600000|2020-06-08 04:30:00|1759.5|1753.5|1758.4|1752.4|1759.5|1753.5|1758.4|1752.4|6
1591590900000|2020-06-08 04:35:00|1758.5|1752.5|1758.8|1752.8|1758.8|1752.8|1758.1|1752.1|8
1591592100000|2020-06-08 04:55:00|1759|1753|1758.9|1752.9|1759|1753|1758.9|1752.9|2
1591592700000|2020-06-08 05:05:00|1758.6|1752.6|1756.9|1750.9|1758.6|1752.6|1756.8|1750.8|6
1591593000000|2020-06-08 05:10:00|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1
1591593300000|2020-06-08 05:15:00|1757|1751|1757.4|1751.4|1757.4|1751.4|1757|1751|2
1591593600000|2020-06-08 05:20:00|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1757.1|1751.1|1
1591593900000|2020-06-08 05:25:00|1756.9|1750.9|1757.4|1751.4|1757.8|1751.8|1756.9|1750.9|7
1591594200000|2020-06-08 05:30:00|1757|1751|1758.9|1752.9|1759.1|1753.1|1757|1751|9
1591594500000|2020-06-08 05:35:00|1759|1753|1759|1753|1759|1753|1759|1753|1
1591594800000|2020-06-08 05:40:00|1758.8|1752.8|1757.3|1751.3|1758.8|1752.8|1757.3|1751.3|4
1591595100000|2020-06-08 05:45:00|1757.1|1751.1|1756.8|1750.8|1757.1|1751.1|1756.6|1750.6|5
1591595400000|2020-06-08 05:50:00|1756.9|1750.9|1757|1751|1757|1751|1756.9|1750.9|2
1591595700000|2020-06-08 05:55:00|1756.9|1750.9|1756|1750|1756.9|1750.9|1755.9|1749.9|8
1591596000000|2020-06-08 06:00:00|1755.8|1749.8|1754.6|1748.6|1755.8|1749.8|1754.6|1748.6|3
1591596300000|2020-06-08 06:05:00|1754.8|1748.8|1754.9|1748.9|1754.9|1748.9|1753.5|1747.5|11
1591596600000|2020-06-08 06:10:00|1755|1749|1754.1|1748.1|1755.9|1749.9|1753.3|1747.3|24
1591596900000|2020-06-08 06:15:00|1754.4|1748.4|1756.4|1750.4|1756.6|1750.6|1754.1|1748.1|29
1591597200000|2020-06-08 06:20:00|1756.5|1750.5|1754.8|1748.8|1757|1751|1754.8|1748.8|21
1591597500000|2020-06-08 06:25:00|1754.5|1748.5|1754.9|1748.9|1756.1|1750.1|1753.5|1747.5|24
1591597800000|2020-06-08 06:30:00|1754.8|1748.8|1754.9|1748.9|1756|1750|1753.4|1747.4|24
1591598100000|2020-06-08 06:35:00|1754.6|1748.6|1755.5|1749.5|1755.6|1749.6|1754.6|1748.6|12
1591598400000|2020-06-08 06:40:00|1755.6|1749.6|1756.5|1750.5|1756.5|1750.5|1755.6|1749.6|8
1591598700000|2020-06-08 06:45:00|1756.8|1750.8|1757.3|1751.3|1758.5|1752.5|1756.6|1750.6|14
1591599000000|2020-06-08 06:50:00|1757.1|1751.1|1759.6|1753.6|1759.6|1753.6|1756.6|1750.6|10
1591599300000|2020-06-08 06:55:00|1759.9|1753.9|1759.6|1753.6|1760.9|1754.9|1759.6|1753.6|10
1591599600000|2020-06-08 07:00:00|1759.9|1753.9|1757.9|1751.9|1761.4|1755.4|1757.1|1751.1|29
1591599900000|2020-06-08 07:05:00|1757.1|1751.1|1757.1|1751.1|1757.6|1751.6|1753.9|1747.9|43
1591600200000|2020-06-08 07:10:00|1756.9|1750.9|1750.1|1744.1|1756.9|1750.9|1750.1|1744.1|22
1591600500000|2020-06-08 07:15:00|1749.9|1743.9|1743.1|1737.1|1749.9|1743.9|1741.6|1735.6|53
1591600800000|2020-06-08 07:20:00|1743.9|1737.9|1744.1|1738.1|1744.1|1738.1|1741.1|1735.1|42
1591601100000|2020-06-08 07:25:00|1744.4|1738.4|1744.1|1738.1|1745.4|1739.4|1743.4|1737.4|16
1591601400000|2020-06-08 07:30:00|1744.4|1738.4|1741.6|1735.6|1744.9|1738.9|1741.6|1735.6|22
1591601700000|2020-06-08 07:35:00|1741.4|1735.4|1742.9|1736.9|1743.1|1737.1|1740.4|1734.4|11
1591602000000|2020-06-08 07:40:00|1743.4|1737.4|1742.6|1736.6|1744.4|1738.4|1742.6|1736.6|16
1591602300000|2020-06-08 07:45:00|1742.4|1736.4|1740.6|1734.6|1742.4|1736.4|1740.6|1734.6|8
1591602600000|2020-06-08 07:50:00|1740.4|1734.4|1739.6|1733.6|1740.9|1734.9|1739.4|1733.4|13
1591602900000|2020-06-08 07:55:00|1739.9|1733.9|1740.1|1734.1|1740.6|1734.6|1739.4|1733.4|13
1591603200000|2020-06-08 08:00:00|1740.4|1734.4|1743.1|1737.1|1743.4|1737.4|1740.1|1734.1|30
1591603500000|2020-06-08 08:05:00|1743.9|1737.9|1740.9|1734.9|1743.9|1737.9|1740.9|1734.9|11
1591603800000|2020-06-08 08:10:00|1740.6|1734.6|1739.9|1733.9|1741.4|1735.4|1739.9|1733.9|10
1591604100000|2020-06-08 08:15:00|1740.1|1734.1|1737.9|1731.9|1740.1|1734.1|1737.9|1731.9|11
1591604400000|2020-06-08 08:20:00|1737.1|1731.1|1738.1|1732.1|1738.6|1732.6|1737.1|1731.1|20
1591604700000|2020-06-08 08:25:00|1737.9|1731.9|1737.6|1731.6|1738.1|1732.1|1736.9|1730.9|10
1591605000000|2020-06-08 08:30:00|1737.9|1731.9|1742.1|1736.1|1742.1|1736.1|1736.4|1730.4|24
1591605300000|2020-06-08 08:35:00|1741.9|1735.9|1738.9|1732.9|1742.9|1736.9|1738.6|1732.6|19
1591605600000|2020-06-08 08:40:00|1739.1|1733.1|1739.1|1733.1|1739.9|1733.9|1737.6|1731.6|15
1591605900000|2020-06-08 08:45:00|1738.9|1732.9|1739.9|1733.9|1740.1|1734.1|1738.6|1732.6|12
1591606200000|2020-06-08 08:50:00|1740.1|1734.1|1739.6|1733.6|1740.4|1734.4|1739.6|1733.6|8
1591606500000|2020-06-08 08:55:00|1739.9|1733.9|1739.6|1733.6|1740.6|1734.6|1739.6|1733.6|12
1591606800000|2020-06-08 09:00:00|1740.1|1734.1|1742.1|1736.1|1742.4|1736.4|1740.1|1734.1|11
1591607100000|2020-06-08 09:05:00|1741.9|1735.9|1743.1|1737.1|1744.1|1738.1|1740.9|1734.9|24
1591607400000|2020-06-08 09:10:00|1742.9|1736.9|1743.9|1737.9|1744.1|1738.1|1741.6|1735.6|23
1591607700000|2020-06-08 09:15:00|1744.4|1738.4|1745.1|1739.1|1745.6|1739.6|1743.9|1737.9|19
1591608000000|2020-06-08 09:20:00|1744.9|1738.9|1744.9|1738.9|1745.6|1739.6|1742.9|1736.9|24
1591608300000|2020-06-08 09:25:00|1745.1|1739.1|1744.9|1738.9|1745.6|1739.6|1744.9|1738.9|11
1591608600000|2020-06-08 09:30:00|1744.6|1738.6|1744.9|1738.9|1746.6|1740.6|1744.6|1738.6|17
1591608900000|2020-06-08 09:35:00|1744.4|1738.4|1743.1|1737.1|1744.4|1738.4|1742.9|1736.9|15
1591609200000|2020-06-08 09:40:00|1743.4|1737.4|1742.6|1736.6|1743.6|1737.6|1742.6|1736.6|6
1591609500000|2020-06-08 09:45:00|1742.9|1736.9|1744.6|1738.6|1745.1|1739.1|1742.4|1736.4|13
1591609800000|2020-06-08 09:50:00|1744.9|1738.9|1745.4|1739.4|1745.6|1739.6|1744.6|1738.6|5
1591610100000|2020-06-08 09:55:00|1745.1|1739.1|1744.9|1738.9|1745.1|1739.1|1744.4|1738.4|12
1591610400000|2020-06-08 10:00:00|1744.6|1738.6|1744.6|1738.6|1744.6|1738.6|1744.1|1738.1|5
1591610700000|2020-06-08 10:05:00|1744.9|1738.9|1746.1|1740.1|1746.1|1740.1|1744.9|1738.9|3
1591611000000|2020-06-08 10:10:00|1745.9|1739.9|1745.4|1739.4|1745.9|1739.9|1744.1|1738.1|7
1591611300000|2020-06-08 10:15:00|1745.6|1739.6|1745.6|1739.6|1745.6|1739.6|1745.6|1739.6|1
1591611600000|2020-06-08 10:20:00|1745.4|1739.4|1745.9|1739.9|1746.9|1740.9|1745.4|1739.4|9
1591611900000|2020-06-08 10:25:00|1746.1|1740.1|1745.9|1739.9|1746.1|1740.1|1745.6|1739.6|4
1591612200000|2020-06-08 10:30:00|1746.1|1740.1|1746.1|1740.1|1746.6|1740.6|1746.1|1740.1|3
1591612500000|2020-06-08 10:35:00|1746.4|1740.4|1747.4|1741.4|1747.4|1741.4|1746.1|1740.1|6
1591612800000|2020-06-08 10:40:00|1747.1|1741.1|1748.4|1742.4|1748.4|1742.4|1746.4|1740.4|9
1591613100000|2020-06-08 10:45:00|1748.6|1742.6|1748.9|1742.9|1750.4|1744.4|1748.6|1742.6|6
1591613700000|2020-06-08 10:55:00|1748.6|1742.6|1748.6|1742.6|1748.6|1742.6|1748.6|1742.6|1
1591614000000|2020-06-08 11:00:00|1749.1|1743.1|1748.9|1742.9|1749.1|1743.1|1747.6|1741.6|7
1591614300000|2020-06-08 11:05:00|1749.1|1743.1|1749.1|1743.1|1749.1|1743.1|1749.1|1743.1|1
1591614600000|2020-06-08 11:10:00|1748.9|1742.9|1753.1|1747.1|1754.1|1748.1|1748.9|1742.9|14
1591614900000|2020-06-08 11:15:00|1753.4|1747.4|1753.4|1747.4|1754.6|1748.6|1752.9|1746.9|9
1591615200000|2020-06-08 11:20:00|1753.1|1747.1|1752.4|1746.4|1753.1|1747.1|1752.4|1746.4|2
1591615500000|2020-06-08 11:25:00|1752.1|1746.1|1751.1|1745.1|1752.4|1746.4|1751.1|1745.1|6
1591615800000|2020-06-08 11:30:00|1751.4|1745.4|1752.1|1746.1|1752.6|1746.6|1751.1|1745.1|9
1591616100000|2020-06-08 11:35:00|1752.6|1746.6|1752.6|1746.6|1752.6|1746.6|1752.1|1746.1|8
1591616400000|2020-06-08 11:40:00|1752.9|1746.9|1758.1|1752.1|1758.4|1752.4|1752.9|1746.9|38
1591616700000|2020-06-08 11:45:00|1758.4|1752.4|1757.1|1751.1|1759.4|1753.4|1756.9|1750.9|37
1591617000000|2020-06-08 11:50:00|1756.6|1750.6|1761.6|1755.6|1761.6|1755.6|1756.4|1750.4|14
1591617300000|2020-06-08 11:55:00|1761.9|1755.9|1764.9|1758.9|1766.4|1760.4|1761.4|1755.4|39
1591617600000|2020-06-08 12:00:00|1764.6|1758.6|1765.6|1759.6|1765.6|1759.6|1763.9|1757.9|8
1591617900000|2020-06-08 12:05:00|1765.4|1759.4|1765.6|1759.6|1765.6|1759.6|1763.6|1757.6|10
1591618200000|2020-06-08 12:10:00|1765.9|1759.9|1768.6|1762.6|1769.1|1763.1|1765.9|1759.9|12
1591618500000|2020-06-08 12:15:00|1768.4|1762.4|1768.9|1762.9|1768.9|1762.9|1767.4|1761.4|17
1591618800000|2020-06-08 12:20:00|1768.6|1762.6|1769.1|1763.1|1769.4|1763.4|1768.4|1762.4|9
1591619100000|2020-06-08 12:25:00|1768.9|1762.9|1768.6|1762.6|1769.1|1763.1|1768.1|1762.1|14
1591619400000|2020-06-08 12:30:00|1768.4|1762.4|1768.6|1762.6|1769.6|1763.6|1768.4|1762.4|9
1591619700000|2020-06-08 12:35:00|1768.4|1762.4|1765.9|1759.9|1768.4|1762.4|1765.9|1759.9|17
1591620000000|2020-06-08 12:40:00|1765.4|1759.4|1764.9|1758.9|1765.6|1759.6|1763.1|1757.1|20
1591620300000|2020-06-08 12:45:00|1765.1|1759.1|1765.6|1759.6|1765.6|1759.6|1765.1|1759.1|2
1591620600000|2020-06-08 12:50:00|1765.1|1759.1|1765.1|1759.1|1767.4|1761.4|1764.9|1758.9|10
1591620900000|2020-06-08 12:55:00|1764.6|1758.6|1764.9|1758.9|1765.6|1759.6|1764.6|1758.6|12
1591621200000|2020-06-08 13:00:00|1765.1|1759.1|1762.9|1756.9|1765.6|1759.6|1761.9|1755.9|32
1591621500000|2020-06-08 13:05:00|1762.6|1756.6|1764.1|1758.1|1765.9|1759.9|1762.6|1756.6|30
1591621800000|2020-06-08 13:10:00|1763.9|1757.9|1762.4|1756.4|1764.4|1758.4|1761.6|1755.6|15
1591622100000|2020-06-08 13:15:00|1761.6|1755.6|1763.9|1757.9|1764.1|1758.1|1760.6|1754.6|35
1591622400000|2020-06-08 13:20:00|1763.1|1757.1|1763.1|1757.1|1763.4|1757.4|1759.6|1753.6|37
1591622700000|2020-06-08 13:25:00|1763.4|1757.4|1762.1|1756.1|1763.6|1757.6|1761.6|1755.6|12
1591623000000|2020-06-08 13:30:00|1762.4|1756.4|1764.4|1758.4|1764.4|1758.4|1762.4|1756.4|6
1591623300000|2020-06-08 13:35:00|1763.9|1757.9|1763.6|1757.6|1764.4|1758.4|1762.6|1756.6|12
1591623600000|2020-06-08 13:40:00|1763.1|1757.1|1764.6|1758.6|1764.6|1758.6|1762.9|1756.9|18
1591623900000|2020-06-08 13:45:00|1764.9|1758.9|1762.9|1756.9|1764.9|1758.9|1762.9|1756.9|11
1591624200000|2020-06-08 13:50:00|1763.1|1757.1|1764.6|1758.6|1764.6|1758.6|1763.1|1757.1|18
1591624500000|2020-06-08 13:55:00|1764.9|1758.9|1764.6|1758.6|1765.1|1759.1|1763.6|1757.6|11
1591624800000|2020-06-08 14:00:00|1764.4|1758.4|1766.6|1760.6|1767.9|1761.9|1764.4|1758.4|21
1591625100000|2020-06-08 14:05:00|1766.4|1760.4|1765.6|1759.6|1766.6|1760.6|1765.4|1759.4|11
1591625400000|2020-06-08 14:10:00|1765.9|1759.9|1766.6|1760.6|1766.9|1760.9|1765.9|1759.9|12
1591625700000|2020-06-08 14:15:00|1766.9|1760.9|1765.6|1759.6|1766.9|1760.9|1764.9|1758.9|6
1591626000000|2020-06-08 14:20:00|1765.9|1759.9|1766.6|1760.6|1766.6|1760.6|1765.4|1759.4|15
1591626300000|2020-06-08 14:25:00|1766.4|1760.4|1766.6|1760.6|1767.1|1761.1|1765.4|1759.4|29
1591626600000|2020-06-08 14:30:00|1766.4|1760.4|1765.9|1759.9|1766.6|1760.6|1763.9|1757.9|21
1591626900000|2020-06-08 14:35:00|1765.6|1759.6|1763.9|1757.9|1765.6|1759.6|1759.4|1753.4|61
1591627200000|2020-06-08 14:40:00|1763.6|1757.6|1764.6|1758.6|1764.9|1758.9|1763.1|1757.1|12
1591627500000|2020-06-08 14:45:00|1764.9|1758.9|1763.9|1757.9|1766.9|1760.9|1763.9|1757.9|27
1591627800000|2020-06-08 14:50:00|1764.1|1758.1|1763.9|1757.9|1766.6|1760.6|1763.9|1757.9|29
1591628100000|2020-06-08 14:55:00|1764.1|1758.1|1761.6|1755.6|1764.6|1758.6|1759.9|1753.9|45
1591628400000|2020-06-08 15:00:00|1762.1|1756.1|1763.4|1757.4|1767.4|1761.4|1761.6|1755.6|54
1591628700000|2020-06-08 15:05:00|1763.1|1757.1|1766.6|1760.6|1767.1|1761.1|1761.6|1755.6|50
1591629000000|2020-06-08 15:10:00|1766.4|1760.4|1767.1|1761.1|1768.1|1762.1|1765.4|1759.4|51
1591629300000|2020-06-08 15:15:00|1767.4|1761.4|1761.1|1755.1|1768.6|1762.6|1759.6|1753.6|111
1591629600000|2020-06-08 15:20:00|1761.4|1755.4|1761.6|1755.6|1762.1|1756.1|1760.4|1754.4|21
1591629900000|2020-06-08 15:25:00|1762.4|1756.4|1762.6|1756.6|1763.4|1757.4|1761.6|1755.6|18
1591630200000|2020-06-08 15:30:00|1762.4|1756.4|1763.9|1757.9|1763.9|1757.9|1761.6|1755.6|12
1591630500000|2020-06-08 15:35:00|1763.6|1757.6|1761.9|1755.9|1763.6|1757.6|1761.6|1755.6|17
1591630800000|2020-06-08 15:40:00|1762.1|1756.1|1765.6|1759.6|1765.6|1759.6|1761.6|1755.6|13
1591631100000|2020-06-08 15:45:00|1765.9|1759.9|1768.4|1762.4|1768.6|1762.6|1765.9|1759.9|27
1591631400000|2020-06-08 15:50:00|1768.1|1762.1|1764.4|1758.4|1768.4|1762.4|1764.1|1758.1|14
1591631700000|2020-06-08 15:55:00|1764.9|1758.9|1764.6|1758.6|1765.9|1759.9|1764.4|1758.4|8
1591632000000|2020-06-08 16:00:00|1764.9|1758.9|1764.9|1758.9|1765.1|1759.1|1764.9|1758.9|3
1591632300000|2020-06-08 16:05:00|1765.1|1759.1|1765.4|1759.4|1765.4|1759.4|1765.1|1759.1|2
1591632600000|2020-06-08 16:10:00|1765.1|1759.1|1765.4|1759.4|1765.4|1759.4|1765.1|1759.1|2
1591632900000|2020-06-08 16:15:00|1765.6|1759.6|1766.1|1760.1|1767.1|1761.1|1765.6|1759.6|9
1591633200000|2020-06-08 16:20:00|1766.4|1760.4|1766.1|1760.1|1766.4|1760.4|1766.1|1760.1|2
1591633500000|2020-06-08 16:25:00|1766.4|1760.4|1767.1|1761.1|1767.6|1761.6|1766.4|1760.4|6
1591633800000|2020-06-08 16:30:00|1766.6|1760.6|1766.1|1760.1|1766.6|1760.6|1766.1|1760.1|2
1591634100000|2020-06-08 16:35:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1
1591634400000|2020-06-08 16:40:00|1766.6|1760.6|1764.4|1758.4|1766.6|1760.6|1764.4|1758.4|4
1591634700000|2020-06-08 16:45:00|1763.4|1757.4|1762.9|1756.9|1763.4|1757.4|1762.4|1756.4|8
1591635300000|2020-06-08 16:55:00|1762.8|1756.8|1766|1760|1767.1|1761.1|1762.8|1756.8|25
1591660800000|2020-06-09 00:00:00|1763.1|1757.1|1763.1|1757.1|1763.1|1757.1|1763|1757|3
1591661100000|2020-06-09 00:05:00|1763.8|1757.8|1765.8|1759.8|1765.8|1759.8|1763.8|1757.8|6
1591661400000|2020-06-09 00:10:00|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1
1591664400000|2020-06-09 01:00:00|1765.8|1759.8|1763.5|1757.5|1765.8|1759.8|1762.3|1756.3|11
1591664700000|2020-06-09 01:05:00|1763.6|1757.6|1765.6|1759.6|1766.4|1760.4|1763.6|1757.6|16
1591665000000|2020-06-09 01:10:00|1766.8|1760.8|1766|1760|1766.8|1760.8|1765.8|1759.8|7
1591665600000|2020-06-09 01:20:00|1765.8|1759.8|1766|1760|1766|1760|1765.8|1759.8|2
1591666500000|2020-06-09 01:35:00|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1
1591666800000|2020-06-09 01:40:00|1766.3|1760.3|1767.1|1761.1|1767.1|1761.1|1766.3|1760.3|6
1591667100000|2020-06-09 01:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1591667400000|2020-06-09 01:50:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1591668000000|2020-06-09 02:00:00|1767|1761|1766.8|1760.8|1767|1761|1766.4|1760.4|12
1591668300000|2020-06-09 02:05:00|1766.4|1760.4|1766.3|1760.3|1766.4|1760.4|1766.3|1760.3|2
1591668600000|2020-06-09 02:10:00|1766|1760|1765.6|1759.6|1766|1760|1765.6|1759.6|4
1591668900000|2020-06-09 02:15:00|1765.8|1759.8|1766.1|1760.1|1766.1|1760.1|1765.3|1759.3|7
1591669200000|2020-06-09 02:20:00|1766|1760|1764.9|1758.9|1766|1760|1764.9|1758.9|7
1591669500000|2020-06-09 02:25:00|1764.8|1758.8|1763.9|1757.9|1764.8|1758.8|1763.9|1757.9|6
1591669800000|2020-06-09 02:30:00|1764.1|1758.1|1764.8|1758.8|1764.9|1758.9|1763.1|1757.1|12
1591670100000|2020-06-09 02:35:00|1764.6|1758.6|1767.1|1761.1|1767.1|1761.1|1764.5|1758.5|11
1591670700000|2020-06-09 02:45:00|1766.8|1760.8|1766.3|1760.3|1767.6|1761.6|1766.3|1760.3|9
1591671600000|2020-06-09 03:00:00|1766|1760|1765.9|1759.9|1766.4|1760.4|1765.9|1759.9|4
1591672200000|2020-06-09 03:10:00|1765.6|1759.6|1765.4|1759.4|1765.6|1759.6|1765.4|1759.4|2
1591672500000|2020-06-09 03:15:00|1765.3|1759.3|1764.8|1758.8|1765.3|1759.3|1764.8|1758.8|4
1591672800000|2020-06-09 03:20:00|1764.6|1758.6|1764.3|1758.3|1764.8|1758.8|1764.3|1758.3|7
1591673100000|2020-06-09 03:25:00|1764.5|1758.5|1764.6|1758.6|1765.1|1759.1|1764.3|1758.3|16
1591673400000|2020-06-09 03:30:00|1765.1|1759.1|1765.3|1759.3|1765.3|1759.3|1764.5|1758.5|5
1591674600000|2020-06-09 03:50:00|1765|1759|1765|1759|1765|1759|1765|1759|1
1591674900000|2020-06-09 03:55:00|1765.3|1759.3|1765.5|1759.5|1765.8|1759.8|1765.3|1759.3|3
1591675500000|2020-06-09 04:05:00|1765.4|1759.4|1765.3|1759.3|1765.5|1759.5|1765.3|1759.3|4
1591675800000|2020-06-09 04:10:00|1765|1759|1765|1759|1765|1759|1765|1759|1
1591676100000|2020-06-09 04:15:00|1764.8|1758.8|1764|1758|1764.8|1758.8|1764|1758|13
1591676400000|2020-06-09 04:20:00|1763.9|1757.9|1763.1|1757.1|1763.9|1757.9|1763.1|1757.1|5
1591676700000|2020-06-09 04:25:00|1763.3|1757.3|1763.6|1757.6|1763.9|1757.9|1762.5|1756.5|20
1591677000000|2020-06-09 04:30:00|1763.9|1757.9|1764.5|1758.5|1764.5|1758.5|1763.6|1757.6|7
1591677300000|2020-06-09 04:35:00|1765|1759|1764.4|1758.4|1765.5|1759.5|1764.4|1758.4|4
1591678500000|2020-06-09 04:55:00|1763.5|1757.5|1763.3|1757.3|1763.6|1757.6|1762.9|1756.9|6
1591679100000|2020-06-09 05:05:00|1763.1|1757.1|1763|1757|1763.1|1757.1|1762.9|1756.9|3
1591679400000|2020-06-09 05:10:00|1762.9|1756.9|1762.9|1756.9|1763.3|1757.3|1762.9|1756.9|7
1591679700000|2020-06-09 05:15:00|1762.8|1756.8|1762.4|1756.4|1763.8|1757.8|1762.4|1756.4|12
1591680000000|2020-06-09 05:20:00|1762.5|1756.5|1761|1755|1762.8|1756.8|1761|1755|6
1591680300000|2020-06-09 05:25:00|1760.8|1754.8|1761.1|1755.1|1761.4|1755.4|1760.5|1754.5|6
1591680600000|2020-06-09 05:30:00|1760.9|1754.9|1761.9|1755.9|1762|1756|1760.8|1754.8|10
1591681200000|2020-06-09 05:40:00|1761.8|1755.8|1760.5|1754.5|1761.8|1755.8|1760.1|1754.1|13
1591681500000|2020-06-09 05:45:00|1760.8|1754.8|1759.4|1753.4|1760.8|1754.8|1758.4|1752.4|18
1591681800000|2020-06-09 05:50:00|1759.6|1753.6|1759.3|1753.3|1759.6|1753.6|1759.3|1753.3|2
1591682100000|2020-06-09 05:55:00|1759.6|1753.6|1759.1|1753.1|1760.1|1754.1|1759.1|1753.1|6
1591682700000|2020-06-09 06:05:00|1759|1753|1756.3|1750.3|1759|1753|1756.3|1750.3|14
1591683000000|2020-06-09 06:10:00|1756.1|1750.1|1756.3|1750.3|1757|1751|1755.6|1749.6|13
1591683300000|2020-06-09 06:15:00|1756|1750|1756.3|1750.3|1756.3|1750.3|1755.6|1749.6|11
1591683600000|2020-06-09 06:20:00|1756|1750|1755.6|1749.6|1756.3|1750.3|1755.6|1749.6|11
1591683900000|2020-06-09 06:25:00|1755.8|1749.8|1755.6|1749.6|1756.9|1750.9|1755.4|1749.4|15
1591684200000|2020-06-09 06:30:00|1755.8|1749.8|1756.9|1750.9|1757|1751|1755.6|1749.6|14
1591684500000|2020-06-09 06:35:00|1757|1751|1757.1|1751.1|1758.8|1752.8|1756.5|1750.5|15
1591684800000|2020-06-09 06:40:00|1756.9|1750.9|1757.1|1751.1|1757.1|1751.1|1756.9|1750.9|2
1591685400000|2020-06-09 06:50:00|1757.4|1751.4|1757.1|1751.1|1758.4|1752.4|1756.9|1750.9|8
1591685700000|2020-06-09 06:55:00|1756.9|1750.9|1757.4|1751.4|1757.4|1751.4|1756.4|1750.4|13
1591686000000|2020-06-09 07:00:00|1757.6|1751.6|1757.9|1751.9|1758.6|1752.6|1757.4|1751.4|14
1591686300000|2020-06-09 07:05:00|1757.6|1751.6|1756.1|1750.1|1757.6|1751.6|1755.1|1749.1|29
1591686600000|2020-06-09 07:10:00|1755.9|1749.9|1754.1|1748.1|1755.9|1749.9|1753.9|1747.9|18
1591686900000|2020-06-09 07:15:00|1753.9|1747.9|1753.6|1747.6|1753.9|1747.9|1753.6|1747.6|4
1591687200000|2020-06-09 07:20:00|1754.1|1748.1|1753.6|1747.6|1754.1|1748.1|1753.6|1747.6|2
1591687500000|2020-06-09 07:25:00|1753.4|1747.4|1755.6|1749.6|1755.9|1749.9|1753.4|1747.4|20
1591687800000|2020-06-09 07:30:00|1755.9|1749.9|1755.1|1749.1|1755.9|1749.9|1754.6|1748.6|12
1591688100000|2020-06-09 07:35:00|1755.4|1749.4|1753.6|1747.6|1755.4|1749.4|1753.1|1747.1|16
1591688400000|2020-06-09 07:40:00|1753.4|1747.4|1754.1|1748.1|1755.4|1749.4|1753.4|1747.4|30
1591688700000|2020-06-09 07:45:00|1753.9|1747.9|1753.4|1747.4|1754.1|1748.1|1753.4|1747.4|13
1591689000000|2020-06-09 07:50:00|1753.6|1747.6|1754.4|1748.4|1754.6|1748.6|1753.4|1747.4|8
1591689300000|2020-06-09 07:55:00|1754.1|1748.1|1754.1|1748.1|1755.1|1749.1|1753.4|1747.4|16
1591689600000|2020-06-09 08:00:00|1754.4|1748.4|1756.1|1750.1|1756.1|1750.1|1753.9|1747.9|16
1591689900000|2020-06-09 08:05:00|1755.9|1749.9|1754.1|1748.1|1756.1|1750.1|1753.6|1747.6|19
1591690200000|2020-06-09 08:10:00|1753.9|1747.9|1753.9|1747.9|1754.4|1748.4|1753.6|1747.6|8
1591690500000|2020-06-09 08:15:00|1753.6|1747.6|1753.4|1747.4|1753.9|1747.9|1753.1|1747.1|8
1591690800000|2020-06-09 08:20:00|1753.6|1747.6|1753.4|1747.4|1753.6|1747.6|1753.1|1747.1|12
1591691100000|2020-06-09 08:25:00|1753.1|1747.1|1753.4|1747.4|1753.6|1747.6|1753.1|1747.1|7
1591691400000|2020-06-09 08:30:00|1753.6|1747.6|1753.1|1747.1|1753.6|1747.6|1753.1|1747.1|8
1591691700000|2020-06-09 08:35:00|1753.4|1747.4|1754.9|1748.9|1756.4|1750.4|1753.4|1747.4|16
1591692000000|2020-06-09 08:40:00|1755.1|1749.1|1749.6|1743.6|1755.4|1749.4|1749.6|1743.6|25
1591692300000|2020-06-09 08:45:00|1749.4|1743.4|1748.6|1742.6|1750.6|1744.6|1747.6|1741.6|37
1591692600000|2020-06-09 08:50:00|1748.1|1742.1|1750.6|1744.6|1752.6|1746.6|1748.1|1742.1|25
1591692900000|2020-06-09 08:55:00|1750.4|1744.4|1748.6|1742.6|1750.4|1744.4|1747.1|1741.1|29
1591693200000|2020-06-09 09:00:00|1748.9|1742.9|1750.6|1744.6|1751.6|1745.6|1748.9|1742.9|17
1591693500000|2020-06-09 09:05:00|1750.4|1744.4|1749.6|1743.6|1750.9|1744.9|1749.6|1743.6|14
1591693800000|2020-06-09 09:10:00|1748.9|1742.9|1748.6|1742.6|1750.1|1744.1|1748.1|1742.1|9
1591694100000|2020-06-09 09:15:00|1748.1|1742.1|1747.1|1741.1|1748.4|1742.4|1746.9|1740.9|20
1591694400000|2020-06-09 09:20:00|1746.4|1740.4|1746.1|1740.1|1746.4|1740.4|1745.9|1739.9|10
1591694700000|2020-06-09 09:25:00|1745.9|1739.9|1745.4|1739.4|1745.9|1739.9|1744.9|1738.9|4
1591695000000|2020-06-09 09:30:00|1745.6|1739.6|1746.4|1740.4|1746.4|1740.4|1744.9|1738.9|8
1591695300000|2020-06-09 09:35:00|1746.6|1740.6|1746.4|1740.4|1746.6|1740.6|1746.1|1740.1|4
1591695600000|2020-06-09 09:40:00|1746.6|1740.6|1747.1|1741.1|1747.1|1741.1|1746.6|1740.6|2
1591695900000|2020-06-09 09:45:00|1747.4|1741.4|1744.9|1738.9|1747.4|1741.4|1744.9|1738.9|10
1591696200000|2020-06-09 09:50:00|1746.1|1740.1|1748.1|1742.1|1749.4|1743.4|1745.6|1739.6|18
1591696500000|2020-06-09 09:55:00|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1
1591696800000|2020-06-09 10:00:00|1748.9|1742.9|1749.1|1743.1|1749.1|1743.1|1748.9|1742.9|2
1591697100000|2020-06-09 10:05:00|1749.4|1743.4|1752.1|1746.1|1753.1|1747.1|1749.4|1743.4|13
1591697400000|2020-06-09 10:10:00|1751.9|1745.9|1752.1|1746.1|1752.1|1746.1|1751.6|1745.6|3
1591697700000|2020-06-09 10:15:00|1751.9|1745.9|1752.1|1746.1|1752.9|1746.9|1751.6|1745.6|10
1591698000000|2020-06-09 10:20:00|1751.9|1745.9|1751.6|1745.6|1752.4|1746.4|1751.6|1745.6|4
1591698300000|2020-06-09 10:25:00|1751.9|1745.9|1751.9|1745.9|1753.6|1747.6|1751.9|1745.9|10
1591698600000|2020-06-09 10:30:00|1752.1|1746.1|1752.6|1746.6|1753.1|1747.1|1752.1|1746.1|16
1591698900000|2020-06-09 10:35:00|1752.4|1746.4|1752.4|1746.4|1752.4|1746.4|1752.4|1746.4|1
1591699200000|2020-06-09 10:40:00|1752.6|1746.6|1753.6|1747.6|1754.4|1748.4|1752.6|1746.6|6
1591699500000|2020-06-09 10:45:00|1753.4|1747.4|1753.9|1747.9|1753.9|1747.9|1753.4|1747.4|5
1591699800000|2020-06-09 10:50:00|1753.6|1747.6|1753.9|1747.9|1753.9|1747.9|1753.6|1747.6|2
1591700100000|2020-06-09 10:55:00|1754.1|1748.1|1754.4|1748.4|1754.6|1748.6|1753.6|1747.6|17
1591700400000|2020-06-09 11:00:00|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1754.4|1748.4|3
1591700700000|2020-06-09 11:05:00|1754.9|1748.9|1755.1|1749.1|1755.4|1749.4|1754.9|1748.9|3
1591701000000|2020-06-09 11:10:00|1755.4|1749.4|1755.4|1749.4|1756.6|1750.6|1755.4|1749.4|12
1591701300000|2020-06-09 11:15:00|1755.6|1749.6|1757.6|1751.6|1757.6|1751.6|1755.4|1749.4|20
1591701600000|2020-06-09 11:20:00|1757.9|1751.9|1757.6|1751.6|1758.1|1752.1|1757.1|1751.1|12
1591701900000|2020-06-09 11:25:00|1758.1|1752.1|1756.9|1750.9|1758.4|1752.4|1756.9|1750.9|9
1591702200000|2020-06-09 11:30:00|1756.6|1750.6|1754.1|1748.1|1756.9|1750.9|1753.6|1747.6|14
1591702500000|2020-06-09 11:35:00|1754.4|1748.4|1754.1|1748.1|1754.4|1748.4|1752.9|1746.9|24
1591702800000|2020-06-09 11:40:00|1754.4|1748.4|1754.1|1748.1|1754.9|1748.9|1753.9|1747.9|8
1591703100000|2020-06-09 11:45:00|1754.4|1748.4|1747.1|1741.1|1754.4|1748.4|1745.6|1739.6|122
1591703400000|2020-06-09 11:50:00|1747.4|1741.4|1750.1|1744.1|1750.4|1744.4|1747.4|1741.4|16
1591703700000|2020-06-09 11:55:00|1750.4|1744.4|1750.9|1744.9|1753.1|1747.1|1749.4|1743.4|28
1591704000000|2020-06-09 12:00:00|1750.6|1744.6|1749.4|1743.4|1751.9|1745.9|1747.6|1741.6|21
1591704300000|2020-06-09 12:05:00|1749.1|1743.1|1748.1|1742.1|1749.1|1743.1|1747.6|1741.6|18
1591704600000|2020-06-09 12:10:00|1748.4|1742.4|1751.6|1745.6|1751.9|1745.9|1748.4|1742.4|12
1591704900000|2020-06-09 12:15:00|1751.4|1745.4|1750.9|1744.9|1751.4|1745.4|1749.9|1743.9|9
1591705200000|2020-06-09 12:20:00|1750.6|1744.6|1750.1|1744.1|1750.9|1744.9|1748.9|1742.9|20
1591705500000|2020-06-09 12:25:00|1749.6|1743.6|1750.9|1744.9|1751.4|1745.4|1749.1|1743.1|21
1591705800000|2020-06-09 12:30:00|1751.1|1745.1|1754.4|1748.4|1754.6|1748.6|1751.1|1745.1|34
1591706100000|2020-06-09 12:35:00|1754.6|1748.6|1755.4|1749.4|1755.9|1749.9|1753.4|1747.4|44
1591706400000|2020-06-09 12:40:00|1755.6|1749.6|1755.4|1749.4|1755.6|1749.6|1753.9|1747.9|17
1591706700000|2020-06-09 12:45:00|1756.4|1750.4|1757.9|1751.9|1757.9|1751.9|1755.4|1749.4|22
1591707000000|2020-06-09 12:50:00|1758.1|1752.1|1756.6|1750.6|1758.1|1752.1|1756.6|1750.6|17
1591707300000|2020-06-09 12:55:00|1756.9|1750.9|1759.1|1753.1|1759.9|1753.9|1756.9|1750.9|18
1591707600000|2020-06-09 13:00:00|1758.9|1752.9|1759.1|1753.1|1761.4|1755.4|1757.1|1751.1|41
1591707900000|2020-06-09 13:05:00|1759.4|1753.4|1755.4|1749.4|1759.4|1753.4|1753.9|1747.9|41
1591708200000|2020-06-09 13:10:00|1755.1|1749.1|1754.9|1748.9|1755.6|1749.6|1753.6|1747.6|19
1591708500000|2020-06-09 13:15:00|1754.6|1748.6|1756.6|1750.6|1756.9|1750.9|1754.1|1748.1|16
1591708800000|2020-06-09 13:20:00|1756.9|1750.9|1755.4|1749.4|1757.4|1751.4|1754.6|1748.6|19
1591709100000|2020-06-09 13:25:00|1754.9|1748.9|1752.4|1746.4|1756.4|1750.4|1751.4|1745.4|34
1591709400000|2020-06-09 13:30:00|1751.4|1745.4|1750.4|1744.4|1751.4|1745.4|1747.9|1741.9|29
1591709700000|2020-06-09 13:35:00|1750.1|1744.1|1752.1|1746.1|1752.9|1746.9|1749.1|1743.1|22
1591710000000|2020-06-09 13:40:00|1752.4|1746.4|1756.1|1750.1|1756.1|1750.1|1752.4|1746.4|24
1591710300000|2020-06-09 13:45:00|1755.9|1749.9|1755.4|1749.4|1756.4|1750.4|1755.4|1749.4|9
1591710600000|2020-06-09 13:50:00|1754.6|1748.6|1754.9|1748.9|1758.1|1752.1|1754.6|1748.6|27
1591710900000|2020-06-09 13:55:00|1755.6|1749.6|1756.9|1750.9|1756.9|1750.9|1753.4|1747.4|22
1591711200000|2020-06-09 14:00:00|1756.6|1750.6|1757.1|1751.1|1757.4|1751.4|1755.4|1749.4|19
1591711500000|2020-06-09 14:05:00|1757.4|1751.4|1758.6|1752.6|1758.9|1752.9|1757.4|1751.4|12
1591711800000|2020-06-09 14:10:00|1758.4|1752.4|1759.1|1753.1|1759.9|1753.9|1758.1|1752.1|12
1591712100000|2020-06-09 14:15:00|1759.4|1753.4|1760.6|1754.6|1760.9|1754.9|1759.4|1753.4|12
1591712400000|2020-06-09 14:20:00|1761.1|1755.1|1758.1|1752.1|1761.4|1755.4|1758.1|1752.1|23
1591712700000|2020-06-09 14:25:00|1758.4|1752.4|1758.4|1752.4|1759.1|1753.1|1758.1|1752.1|14
1591713000000|2020-06-09 14:30:00|1758.6|1752.6|1760.4|1754.4|1760.4|1754.4|1757.6|1751.6|22
1591713300000|2020-06-09 14:35:00|1760.1|1754.1|1760.4|1754.4|1760.4|1754.4|1759.4|1753.4|13
1591713600000|2020-06-09 14:40:00|1760.1|1754.1|1760.6|1754.6|1760.9|1754.9|1759.4|1753.4|12
1591713900000|2020-06-09 14:45:00|1760.9|1754.9|1761.4|1755.4|1763.1|1757.1|1760.9|1754.9|11
1591714200000|2020-06-09 14:50:00|1762.6|1756.6|1764.6|1758.6|1766.6|1760.6|1762.6|1756.6|17
1591714500000|2020-06-09 14:55:00|1765.1|1759.1|1769.1|1763.1|1769.1|1763.1|1762.1|1756.1|50
1591714800000|2020-06-09 15:00:00|1769.6|1763.6|1770.9|1764.9|1772.1|1766.1|1765.6|1759.6|93
1591715100000|2020-06-09 15:05:00|1771.4|1765.4|1769.4|1763.4|1771.6|1765.6|1768.9|1762.9|47
1591715400000|2020-06-09 15:10:00|1769.6|1763.6|1768.4|1762.4|1770.4|1764.4|1768.1|1762.1|39
1591715700000|2020-06-09 15:15:00|1768.1|1762.1|1767.6|1761.6|1769.6|1763.6|1764.6|1758.6|125
1591716000000|2020-06-09 15:20:00|1767.1|1761.1|1767.6|1761.6|1767.9|1761.9|1766.1|1760.1|23
1591716300000|2020-06-09 15:25:00|1767.9|1761.9|1766.9|1760.9|1767.9|1761.9|1766.4|1760.4|22
1591716600000|2020-06-09 15:30:00|1767.1|1761.1|1765.6|1759.6|1767.9|1761.9|1765.6|1759.6|17
1591716900000|2020-06-09 15:35:00|1765.9|1759.9|1762.9|1756.9|1766.1|1760.1|1761.6|1755.6|24
1591717200000|2020-06-09 15:40:00|1762.1|1756.1|1764.4|1758.4|1764.4|1758.4|1761.1|1755.1|29
1591717500000|2020-06-09 15:45:00|1763.9|1757.9|1763.1|1757.1|1765.1|1759.1|1762.9|1756.9|23
1591717800000|2020-06-09 15:50:00|1762.9|1756.9|1763.1|1757.1|1763.6|1757.6|1762.4|1756.4|27
1591718100000|2020-06-09 15:55:00|1763.4|1757.4|1764.6|1758.6|1764.9|1758.9|1763.4|1757.4|5
1591719000000|2020-06-09 16:10:00|1763.6|1757.6|1762.9|1756.9|1763.6|1757.6|1762.6|1756.6|9
1591719300000|2020-06-09 16:15:00|1762.6|1756.6|1762.9|1756.9|1762.9|1756.9|1762.1|1756.1|13
1591719600000|2020-06-09 16:20:00|1763.1|1757.1|1762.9|1756.9|1763.1|1757.1|1762.9|1756.9|2
1591719900000|2020-06-09 16:25:00|1763.1|1757.1|1762.9|1756.9|1763.1|1757.1|1762.9|1756.9|2
1591720200000|2020-06-09 16:30:00|1763.4|1757.4|1764.4|1758.4|1764.4|1758.4|1763.4|1757.4|3
1591720500000|2020-06-09 16:35:00|1764.6|1758.6|1765.1|1759.1|1765.1|1759.1|1764.6|1758.6|2
1591720800000|2020-06-09 16:40:00|1764.9|1758.9|1763.4|1757.4|1764.9|1758.9|1763.1|1757.1|8
1591721100000|2020-06-09 16:45:00|1763.6|1757.6|1764.1|1758.1|1764.4|1758.4|1763.6|1757.6|5
1591721400000|2020-06-09 16:50:00|1763.9|1757.9|1764.6|1758.6|1764.6|1758.6|1763.9|1757.9|6
1591721700000|2020-06-09 16:55:00|1764.5|1758.5|1764.9|1758.9|1765.6|1759.6|1764.5|1758.5|7
1591747200000|2020-06-10 00:00:00|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1
1591747800000|2020-06-10 00:10:00|1763.4|1757.4|1762.9|1756.9|1763.4|1757.4|1762.9|1756.9|3
1591749600000|2020-06-10 00:40:00|1762.5|1756.5|1762.5|1756.5|1762.5|1756.5|1762.5|1756.5|1
1591750800000|2020-06-10 01:00:00|1762.6|1756.6|1760.6|1754.6|1762.8|1756.8|1759.8|1753.8|40
1591751100000|2020-06-10 01:05:00|1761|1755|1761|1755|1761.5|1755.5|1760.3|1754.3|10
1591751400000|2020-06-10 01:10:00|1761.3|1755.3|1763|1757|1763.4|1757.4|1761.3|1755.3|9
1591752300000|2020-06-10 01:25:00|1762.9|1756.9|1760.8|1754.8|1762.9|1756.9|1760|1754|9
1591752600000|2020-06-10 01:30:00|1760.5|1754.5|1760.3|1754.3|1760.5|1754.5|1760.3|1754.3|3
1591752900000|2020-06-10 01:35:00|1759.4|1753.4|1755.3|1749.3|1759.4|1753.4|1754.4|1748.4|14
1591753200000|2020-06-10 01:40:00|1755.1|1749.1|1755|1749|1755.1|1749.1|1755|1749|2
1591753500000|2020-06-10 01:45:00|1755.3|1749.3|1755.8|1749.8|1756.3|1750.3|1755|1749|10
1591753800000|2020-06-10 01:50:00|1756.3|1750.3|1756|1750|1756.3|1750.3|1755.8|1749.8|21
1591754100000|2020-06-10 01:55:00|1756.5|1750.5|1757.3|1751.3|1757.4|1751.4|1756.5|1750.5|5
1591754400000|2020-06-10 02:00:00|1757.1|1751.1|1758.5|1752.5|1758.5|1752.5|1756.4|1750.4|14
1591754700000|2020-06-10 02:05:00|1758.3|1752.3|1758.5|1752.5|1758.5|1752.5|1758|1752|5
1591755600000|2020-06-10 02:20:00|1758.8|1752.8|1759.1|1753.1|1759.1|1753.1|1758.8|1752.8|2
1591756200000|2020-06-10 02:30:00|1758.9|1752.9|1758.9|1752.9|1759.1|1753.1|1758.9|1752.9|3
1591756500000|2020-06-10 02:35:00|1759|1753|1759|1753|1759|1753|1758.9|1752.9|3
1591756800000|2020-06-10 02:40:00|1758.9|1752.9|1759.3|1753.3|1759.5|1753.5|1758.9|1752.9|11
1591757100000|2020-06-10 02:45:00|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1759.3|1753.3|3
1591758600000|2020-06-10 03:10:00|1759.3|1753.3|1759.1|1753.1|1759.3|1753.3|1759|1753|3
1591758900000|2020-06-10 03:15:00|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1758.8|1752.8|6
1591759200000|2020-06-10 03:20:00|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1
1591760700000|2020-06-10 03:45:00|1758.5|1752.5|1758.3|1752.3|1758.5|1752.5|1758.3|1752.3|3
1591761600000|2020-06-10 04:00:00|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1
1591761900000|2020-06-10 04:05:00|1758.9|1752.9|1759.3|1753.3|1759.3|1753.3|1758.9|1752.9|3
1591764300000|2020-06-10 04:45:00|1759.5|1753.5|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|2
1591764900000|2020-06-10 04:55:00|1759|1753|1759|1753|1759|1753|1759|1753|1
1591765200000|2020-06-10 05:00:00|1758.8|1752.8|1758.5|1752.5|1758.8|1752.8|1758.5|1752.5|3
1591766400000|2020-06-10 05:20:00|1758.8|1752.8|1759.6|1753.6|1759.6|1753.6|1758.8|1752.8|4
1591766700000|2020-06-10 05:25:00|1759.1|1753.1|1758.5|1752.5|1759.1|1753.1|1758.5|1752.5|3
1591767000000|2020-06-10 05:30:00|1758.8|1752.8|1758.5|1752.5|1759.5|1753.5|1758.5|1752.5|9
1591767300000|2020-06-10 05:35:00|1758.6|1752.6|1759.4|1753.4|1759.6|1753.6|1758.6|1752.6|6
1591767600000|2020-06-10 05:40:00|1759.1|1753.1|1761.3|1755.3|1761.3|1755.3|1758.4|1752.4|9
1591767900000|2020-06-10 05:45:00|1761|1755|1761.6|1755.6|1761.9|1755.9|1761|1755|5
1591768200000|2020-06-10 05:50:00|1761.9|1755.9|1763.8|1757.8|1764.4|1758.4|1761.9|1755.9|12
1591768500000|2020-06-10 05:55:00|1763.6|1757.6|1762.3|1756.3|1763.6|1757.6|1762.1|1756.1|13
1591768800000|2020-06-10 06:00:00|1762.4|1756.4|1761.9|1755.9|1762.5|1756.5|1761.9|1755.9|12
1591769100000|2020-06-10 06:05:00|1762.1|1756.1|1762.1|1756.1|1762.4|1756.4|1761.6|1755.6|10
1591769400000|2020-06-10 06:10:00|1761.9|1755.9|1761.4|1755.4|1761.9|1755.9|1760.9|1754.9|13
1591769700000|2020-06-10 06:15:00|1761.1|1755.1|1761.6|1755.6|1761.6|1755.6|1760.6|1754.6|9
1591770000000|2020-06-10 06:20:00|1761.4|1755.4|1760.5|1754.5|1761.8|1755.8|1760.4|1754.4|14
1591770300000|2020-06-10 06:25:00|1760.9|1754.9|1760|1754|1760.9|1754.9|1760|1754|3
1591770600000|2020-06-10 06:30:00|1760.1|1754.1|1757.6|1751.6|1760.1|1754.1|1757.6|1751.6|21
1591770900000|2020-06-10 06:35:00|1758|1752|1757.5|1751.5|1758.8|1752.8|1757.5|1751.5|11
1591771200000|2020-06-10 06:40:00|1757.6|1751.6|1755.8|1749.8|1759|1753|1755.8|1749.8|13
1591771500000|2020-06-10 06:45:00|1755.6|1749.6|1753.5|1747.5|1756.6|1750.6|1753.3|1747.3|37
1591771800000|2020-06-10 06:50:00|1753.6|1747.6|1754.8|1748.8|1754.8|1748.8|1753.6|1747.6|12
1591772100000|2020-06-10 06:55:00|1754.9|1748.9|1754.9|1748.9|1755.9|1749.9|1754.4|1748.4|26
1591772400000|2020-06-10 07:00:00|1754.6|1748.6|1754.6|1748.6|1756.9|1750.9|1754.1|1748.1|20
1591772700000|2020-06-10 07:05:00|1754.9|1748.9|1752.6|1746.6|1755.1|1749.1|1749.6|1743.6|22
1591773000000|2020-06-10 07:10:00|1752.4|1746.4|1748.6|1742.6|1752.4|1746.4|1748.6|1742.6|23
1591773300000|2020-06-10 07:15:00|1748.4|1742.4|1747.9|1741.9|1748.4|1742.4|1747.1|1741.1|15
1591773600000|2020-06-10 07:20:00|1747.6|1741.6|1747.4|1741.4|1748.4|1742.4|1747.1|1741.1|18
1591773900000|2020-06-10 07:25:00|1747.1|1741.1|1745.4|1739.4|1747.1|1741.1|1743.6|1737.6|19
1591774200000|2020-06-10 07:30:00|1745.6|1739.6|1747.1|1741.1|1747.1|1741.1|1745.1|1739.1|14
1591774500000|2020-06-10 07:35:00|1746.9|1740.9|1742.9|1736.9|1747.1|1741.1|1742.6|1736.6|15
1591774800000|2020-06-10 07:40:00|1743.1|1737.1|1740.9|1734.9|1743.4|1737.4|1740.1|1734.1|28
1591775100000|2020-06-10 07:45:00|1741.1|1735.1|1740.1|1734.1|1741.1|1735.1|1740.1|1734.1|6
1591775400000|2020-06-10 07:50:00|1739.9|1733.9|1740.9|1734.9|1741.9|1735.9|1739.6|1733.6|21
1591775700000|2020-06-10 07:55:00|1740.4|1734.4|1741.6|1735.6|1741.6|1735.6|1739.6|1733.6|28
1591776000000|2020-06-10 08:00:00|1741.9|1735.9|1745.1|1739.1|1745.9|1739.9|1741.4|1735.4|43
1591776300000|2020-06-10 08:05:00|1745.4|1739.4|1741.9|1735.9|1745.4|1739.4|1741.9|1735.9|26
1591776600000|2020-06-10 08:10:00|1741.6|1735.6|1740.9|1734.9|1741.6|1735.6|1740.1|1734.1|16
1591776900000|2020-06-10 08:15:00|1741.1|1735.1|1744.4|1738.4|1745.6|1739.6|1741.1|1735.1|36
1591777200000|2020-06-10 08:20:00|1745.1|1739.1|1748.1|1742.1|1749.1|1743.1|1744.6|1738.6|32
1591777500000|2020-06-10 08:25:00|1747.9|1741.9|1748.6|1742.6|1752.1|1746.1|1747.6|1741.6|28
1591777800000|2020-06-10 08:30:00|1748.9|1742.9|1746.9|1740.9|1748.9|1742.9|1745.1|1739.1|25
1591778100000|2020-06-10 08:35:00|1747.1|1741.1|1749.9|1743.9|1751.1|1745.1|1747.1|1741.1|31
1591778400000|2020-06-10 08:40:00|1750.1|1744.1|1750.6|1744.6|1751.1|1745.1|1749.9|1743.9|15
1591778700000|2020-06-10 08:45:00|1750.9|1744.9|1752.1|1746.1|1752.6|1746.6|1750.9|1744.9|16
1591779000000|2020-06-10 08:50:00|1751.9|1745.9|1749.6|1743.6|1751.9|1745.9|1749.1|1743.1|15
1591779300000|2020-06-10 08:55:00|1748.9|1742.9|1750.4|1744.4|1751.1|1745.1|1748.9|1742.9|20
1591779600000|2020-06-10 09:00:00|1750.1|1744.1|1749.1|1743.1|1750.1|1744.1|1748.6|1742.6|11
1591779900000|2020-06-10 09:05:00|1749.4|1743.4|1750.4|1744.4|1750.4|1744.4|1749.1|1743.1|11
1591780200000|2020-06-10 09:10:00|1750.9|1744.9|1749.6|1743.6|1751.1|1745.1|1749.6|1743.6|9
1591780500000|2020-06-10 09:15:00|1749.4|1743.4|1749.4|1743.4|1750.4|1744.4|1749.1|1743.1|17
1591780800000|2020-06-10 09:20:00|1749.1|1743.1|1748.9|1742.9|1749.4|1743.4|1748.9|1742.9|12
1591781100000|2020-06-10 09:25:00|1748.6|1742.6|1746.9|1740.9|1748.6|1742.6|1745.9|1739.9|36
1591781400000|2020-06-10 09:30:00|1747.1|1741.1|1746.1|1740.1|1747.1|1741.1|1745.4|1739.4|16
1591781700000|2020-06-10 09:35:00|1746.4|1740.4|1743.1|1737.1|1746.4|1740.4|1743.1|1737.1|21
1591782000000|2020-06-10 09:40:00|1743.4|1737.4|1743.6|1737.6|1744.4|1738.4|1743.1|1737.1|20
1591782300000|2020-06-10 09:45:00|1743.4|1737.4|1741.9|1735.9|1743.4|1737.4|1741.6|1735.6|8
1591782600000|2020-06-10 09:50:00|1742.6|1736.6|1744.1|1738.1|1744.9|1738.9|1742.4|1736.4|12
1591782900000|2020-06-10 09:55:00|1744.4|1738.4|1745.4|1739.4|1746.6|1740.6|1744.1|1738.1|12
1591783200000|2020-06-10 10:00:00|1745.9|1739.9|1744.6|1738.6|1748.1|1742.1|1744.1|1738.1|12
1591783500000|2020-06-10 10:05:00|1744.9|1738.9|1743.6|1737.6|1744.9|1738.9|1743.6|1737.6|7
1591783800000|2020-06-10 10:10:00|1743.9|1737.9|1744.4|1738.4|1744.6|1738.6|1743.6|1737.6|13
1591784100000|2020-06-10 10:15:00|1743.9|1737.9|1743.9|1737.9|1745.1|1739.1|1743.9|1737.9|10
1591784400000|2020-06-10 10:20:00|1743.6|1737.6|1744.4|1738.4|1744.6|1738.6|1743.6|1737.6|5
1591784700000|2020-06-10 10:25:00|1744.6|1738.6|1742.6|1736.6|1745.4|1739.4|1742.6|1736.6|11
1591785000000|2020-06-10 10:30:00|1743.4|1737.4|1743.6|1737.6|1743.9|1737.9|1743.4|1737.4|4
1591785300000|2020-06-10 10:35:00|1743.9|1737.9|1744.6|1738.6|1744.6|1738.6|1743.9|1737.9|3
1591785600000|2020-06-10 10:40:00|1745.1|1739.1|1744.1|1738.1|1746.6|1740.6|1743.1|1737.1|28
1591785900000|2020-06-10 10:45:00|1744.9|1738.9|1746.1|1740.1|1746.1|1740.1|1742.6|1736.6|20
1591786200000|2020-06-10 10:50:00|1745.9|1739.9|1748.4|1742.4|1748.6|1742.6|1745.9|1739.9|17
1591786500000|2020-06-10 10:55:00|1748.6|1742.6|1749.4|1743.4|1749.6|1743.6|1748.4|1742.4|11
1591786800000|2020-06-10 11:00:00|1749.6|1743.6|1750.6|1744.6|1751.4|1745.4|1749.6|1743.6|11
1591787100000|2020-06-10 11:05:00|1750.9|1744.9|1750.1|1744.1|1751.4|1745.4|1750.1|1744.1|4
1591787400000|2020-06-10 11:10:00|1750.4|1744.4|1750.4|1744.4|1750.6|1744.6|1750.1|1744.1|5
1591787700000|2020-06-10 11:15:00|1749.6|1743.6|1750.1|1744.1|1750.1|1744.1|1749.1|1743.1|8
1591788000000|2020-06-10 11:20:00|1750.6|1744.6|1749.4|1743.4|1750.6|1744.6|1749.4|1743.4|14
1591788300000|2020-06-10 11:25:00|1749.6|1743.6|1747.4|1741.4|1749.6|1743.6|1747.4|1741.4|13
1591788600000|2020-06-10 11:30:00|1747.1|1741.1|1749.6|1743.6|1750.4|1744.4|1746.4|1740.4|15
1591788900000|2020-06-10 11:35:00|1749.9|1743.9|1752.4|1746.4|1753.6|1747.6|1749.9|1743.9|19
1591789200000|2020-06-10 11:40:00|1752.6|1746.6|1752.4|1746.4|1752.6|1746.6|1752.1|1746.1|10
1591789500000|2020-06-10 11:45:00|1752.6|1746.6|1761.9|1755.9|1761.9|1755.9|1752.4|1746.4|56
1591789800000|2020-06-10 11:50:00|1761.4|1755.4|1760.4|1754.4|1761.4|1755.4|1759.6|1753.6|25
1591790100000|2020-06-10 11:55:00|1760.6|1754.6|1758.4|1752.4|1764.4|1758.4|1757.9|1751.9|48
1591790400000|2020-06-10 12:00:00|1758.1|1752.1|1763.4|1757.4|1763.4|1757.4|1757.9|1751.9|33
1591790700000|2020-06-10 12:05:00|1763.1|1757.1|1762.1|1756.1|1763.9|1757.9|1761.9|1755.9|16
1591791000000|2020-06-10 12:10:00|1762.4|1756.4|1761.1|1755.1|1762.9|1756.9|1761.1|1755.1|14
1591791300000|2020-06-10 12:15:00|1761.4|1755.4|1766.9|1760.9|1766.9|1760.9|1761.1|1755.1|47
1591791600000|2020-06-10 12:20:00|1767.1|1761.1|1764.6|1758.6|1767.6|1761.6|1764.6|1758.6|34
1591791900000|2020-06-10 12:25:00|1764.4|1758.4|1766.9|1760.9|1767.6|1761.6|1764.1|1758.1|23
1591792200000|2020-06-10 12:30:00|1766.6|1760.6|1765.6|1759.6|1767.4|1761.4|1765.4|1759.4|14
1591792500000|2020-06-10 12:35:00|1765.4|1759.4|1762.1|1756.1|1765.4|1759.4|1762.1|1756.1|20
1591792800000|2020-06-10 12:40:00|1761.9|1755.9|1763.1|1757.1|1763.1|1757.1|1761.9|1755.9|9
1591793100000|2020-06-10 12:45:00|1762.9|1756.9|1763.9|1757.9|1764.4|1758.4|1762.9|1756.9|15
1591793400000|2020-06-10 12:50:00|1764.1|1758.1|1764.9|1758.9|1765.6|1759.6|1763.4|1757.4|20
1591793700000|2020-06-10 12:55:00|1765.1|1759.1|1764.1|1758.1|1765.1|1759.1|1763.1|1757.1|13
1591794000000|2020-06-10 13:00:00|1763.9|1757.9|1765.4|1759.4|1766.6|1760.6|1763.4|1757.4|40
1591794300000|2020-06-10 13:05:00|1765.6|1759.6|1765.1|1759.1|1767.1|1761.1|1764.6|1758.6|40
1591794600000|2020-06-10 13:10:00|1764.9|1758.9|1764.9|1758.9|1765.4|1759.4|1763.4|1757.4|21
1591794900000|2020-06-10 13:15:00|1765.1|1759.1|1764.9|1758.9|1765.6|1759.6|1764.6|1758.6|6
1591795200000|2020-06-10 13:20:00|1765.1|1759.1|1764.9|1758.9|1765.9|1759.9|1764.9|1758.9|15
1591795500000|2020-06-10 13:25:00|1765.1|1759.1|1764.6|1758.6|1765.4|1759.4|1763.4|1757.4|16
1591795800000|2020-06-10 13:30:00|1764.4|1758.4|1764.4|1758.4|1765.4|1759.4|1764.1|1758.1|20
1591796100000|2020-06-10 13:35:00|1764.6|1758.6|1762.6|1756.6|1765.1|1759.1|1762.6|1756.6|14
1591796400000|2020-06-10 13:40:00|1763.1|1757.1|1760.4|1754.4|1763.1|1757.1|1760.4|1754.4|9
1591796700000|2020-06-10 13:45:00|1759.6|1753.6|1757.4|1751.4|1759.9|1753.9|1756.4|1750.4|19
1591797000000|2020-06-10 13:50:00|1757.1|1751.1|1754.1|1748.1|1757.1|1751.1|1753.6|1747.6|51
1591797300000|2020-06-10 13:55:00|1753.9|1747.9|1756.4|1750.4|1756.6|1750.6|1753.6|1747.6|42
1591797600000|2020-06-10 14:00:00|1756.1|1750.1|1753.9|1747.9|1757.6|1751.6|1753.6|1747.6|38
1591797900000|2020-06-10 14:05:00|1753.6|1747.6|1752.6|1746.6|1753.9|1747.9|1749.9|1743.9|34
1591798200000|2020-06-10 14:10:00|1752.4|1746.4|1749.1|1743.1|1752.6|1746.6|1748.9|1742.9|33
1591798500000|2020-06-10 14:15:00|1749.4|1743.4|1751.4|1745.4|1751.4|1745.4|1748.9|1742.9|25
1591798800000|2020-06-10 14:20:00|1751.1|1745.1|1749.6|1743.6|1751.4|1745.4|1749.6|1743.6|20
1591799100000|2020-06-10 14:25:00|1750.1|1744.1|1754.4|1748.4|1754.4|1748.4|1750.1|1744.1|16
1591799400000|2020-06-10 14:30:00|1753.9|1747.9|1754.1|1748.1|1754.4|1748.4|1753.4|1747.4|18
1591799700000|2020-06-10 14:35:00|1753.9|1747.9|1752.4|1746.4|1754.4|1748.4|1752.4|1746.4|11
1591800000000|2020-06-10 14:40:00|1752.6|1746.6|1753.1|1747.1|1753.6|1747.6|1752.4|1746.4|16
1591800300000|2020-06-10 14:45:00|1752.9|1746.9|1752.9|1746.9|1753.9|1747.9|1752.6|1746.6|16
1591800600000|2020-06-10 14:50:00|1752.4|1746.4|1748.4|1742.4|1752.4|1746.4|1747.9|1741.9|27
1591800900000|2020-06-10 14:55:00|1748.6|1742.6|1750.4|1744.4|1750.4|1744.4|1746.4|1740.4|33
1591801200000|2020-06-10 15:00:00|1750.1|1744.1|1754.1|1748.1|1754.1|1748.1|1750.1|1744.1|13
1591801500000|2020-06-10 15:05:00|1754.4|1748.4|1753.6|1747.6|1754.9|1748.9|1753.1|1747.1|21
1591801800000|2020-06-10 15:10:00|1753.9|1747.9|1753.4|1747.4|1753.9|1747.9|1752.6|1746.6|15
1591802100000|2020-06-10 15:15:00|1753.6|1747.6|1753.6|1747.6|1756.1|1750.1|1751.1|1745.1|81
1591802400000|2020-06-10 15:20:00|1753.4|1747.4|1751.6|1745.6|1753.9|1747.9|1749.4|1743.4|30
1591802700000|2020-06-10 15:25:00|1751.9|1745.9|1750.6|1744.6|1751.9|1745.9|1750.1|1744.1|18
1591803000000|2020-06-10 15:30:00|1750.4|1744.4|1751.4|1745.4|1756.4|1750.4|1749.9|1743.9|33
1591803300000|2020-06-10 15:35:00|1750.9|1744.9|1748.4|1742.4|1751.1|1745.1|1747.1|1741.1|27
1591803600000|2020-06-10 15:40:00|1748.1|1742.1|1752.4|1746.4|1752.4|1746.4|1748.1|1742.1|10
1591803900000|2020-06-10 15:45:00|1752.1|1746.1|1749.9|1743.9|1752.1|1746.1|1749.9|1743.9|7
1591804200000|2020-06-10 15:50:00|1749.1|1743.1|1747.4|1741.4|1750.1|1744.1|1747.4|1741.4|7
1591804500000|2020-06-10 15:55:00|1748.6|1742.6|1746.1|1740.1|1748.6|1742.6|1746.1|1740.1|15
1591804800000|2020-06-10 16:00:00|1745.3|1739.3|1746.1|1740.1|1746.1|1740.1|1743.4|1737.4|14
1591805100000|2020-06-10 16:05:00|1746.9|1740.9|1746.9|1740.9|1746.9|1740.9|1746.4|1740.4|4
1591805400000|2020-06-10 16:10:00|1748.1|1742.1|1746.9|1740.9|1748.1|1742.1|1746.4|1740.4|10
1591805700000|2020-06-10 16:15:00|1746.6|1740.6|1746.9|1740.9|1747.1|1741.1|1745.9|1739.9|11
1591806300000|2020-06-10 16:25:00|1747.1|1741.1|1747.9|1741.9|1747.9|1741.9|1747.1|1741.1|4
1591806900000|2020-06-10 16:35:00|1748.4|1742.4|1750.6|1744.6|1751.9|1745.9|1748.4|1742.4|7
1591807200000|2020-06-10 16:40:00|1749.6|1743.6|1749.4|1743.4|1749.6|1743.6|1749.4|1743.4|2
1591807500000|2020-06-10 16:45:00|1748.6|1742.6|1748.6|1742.6|1748.9|1742.9|1748.6|1742.6|5
1591807800000|2020-06-10 16:50:00|1748.4|1742.4|1750.9|1744.9|1751.1|1745.1|1748.4|1742.4|7
1591808100000|2020-06-10 16:55:00|1750.6|1744.6|1750|1744|1750.9|1744.9|1749|1743|8
1591833600000|2020-06-11 00:00:00|1745.3|1739.3|1749.3|1743.3|1749.3|1743.3|1745.3|1739.3|6
1591834200000|2020-06-11 00:10:00|1750.3|1744.3|1748.3|1742.3|1751.1|1745.1|1748.1|1742.1|7
1591834500000|2020-06-11 00:15:00|1748.5|1742.5|1748.9|1742.9|1749|1743|1748.5|1742.5|4
1591834800000|2020-06-11 00:20:00|1748.8|1742.8|1748.6|1742.6|1748.8|1742.8|1748.6|1742.6|2
1591836000000|2020-06-11 00:40:00|1748.3|1742.3|1746.9|1740.9|1748.3|1742.3|1746.9|1740.9|2
1591837800000|2020-06-11 01:10:00|1746.6|1740.6|1746.6|1740.6|1746.9|1740.9|1745.5|1739.5|10
1591838100000|2020-06-11 01:15:00|1746.8|1740.8|1748.8|1742.8|1748.8|1742.8|1746.8|1740.8|3
1591838400000|2020-06-11 01:20:00|1749.3|1743.3|1749.5|1743.5|1749.5|1743.5|1749.3|1743.3|2
1591838700000|2020-06-11 01:25:00|1750.4|1744.4|1750.5|1744.5|1750.5|1744.5|1749.8|1743.8|4
1591839000000|2020-06-11 01:30:00|1750.8|1744.8|1750.9|1744.9|1752.4|1746.4|1750.8|1744.8|8
1591839300000|2020-06-11 01:35:00|1751.1|1745.1|1751.5|1745.5|1751.5|1745.5|1751.1|1745.1|4
1591839600000|2020-06-11 01:40:00|1751.3|1745.3|1751.1|1745.1|1751.3|1745.3|1751.1|1745.1|2
1591839900000|2020-06-11 01:45:00|1750.9|1744.9|1749.1|1743.1|1750.9|1744.9|1749.1|1743.1|6
1591840200000|2020-06-11 01:50:00|1749|1743|1749|1743|1749|1743|1749|1743|1
1591840500000|2020-06-11 01:55:00|1748.8|1742.8|1748|1742|1749.8|1743.8|1748|1742|12
1591840800000|2020-06-11 02:00:00|1747.8|1741.8|1747.3|1741.3|1747.8|1741.8|1747.3|1741.3|5
1591841100000|2020-06-11 02:05:00|1747|1741|1745.6|1739.6|1747|1741|1745.5|1739.5|3
1591841400000|2020-06-11 02:10:00|1745.8|1739.8|1745.5|1739.5|1745.8|1739.8|1745.5|1739.5|2
1591841700000|2020-06-11 02:15:00|1745.4|1739.4|1744.8|1738.8|1745.4|1739.4|1744.8|1738.8|3
1591842000000|2020-06-11 02:20:00|1745.4|1739.4|1745.3|1739.3|1745.6|1739.6|1745.3|1739.3|4
1591842300000|2020-06-11 02:25:00|1744.6|1738.6|1744.6|1738.6|1745|1739|1744.1|1738.1|9
1591842600000|2020-06-11 02:30:00|1744.4|1738.4|1744|1738|1744.4|1738.4|1744|1738|4
1591842900000|2020-06-11 02:35:00|1743.8|1737.8|1744.8|1738.8|1744.8|1738.8|1743.8|1737.8|5
1591843500000|2020-06-11 02:45:00|1744.9|1738.9|1746.5|1740.5|1746.5|1740.5|1744.9|1738.9|4
1591844700000|2020-06-11 03:05:00|1746.4|1740.4|1745.1|1739.1|1746.4|1740.4|1745|1739|4
1591845000000|2020-06-11 03:10:00|1745|1739|1745|1739|1745|1739|1745|1739|1
1591845300000|2020-06-11 03:15:00|1744.9|1738.9|1744.8|1738.8|1744.9|1738.9|1744.8|1738.8|2
1591845600000|2020-06-11 03:20:00|1745|1739|1744|1738|1745|1739|1744|1738|8
1591845900000|2020-06-11 03:25:00|1744.5|1738.5|1743.9|1737.9|1744.8|1738.8|1743.5|1737.5|11
1591846200000|2020-06-11 03:30:00|1743.8|1737.8|1743.5|1737.5|1744.1|1738.1|1743.5|1737.5|6
1591846500000|2020-06-11 03:35:00|1743.8|1737.8|1742.1|1736.1|1743.8|1737.8|1742.1|1736.1|12
1591846800000|2020-06-11 03:40:00|1742|1736|1741.5|1735.5|1742|1736|1741.5|1735.5|4
1591847100000|2020-06-11 03:45:00|1741.3|1735.3|1740.4|1734.4|1741.3|1735.3|1740.3|1734.3|4
1591847700000|2020-06-11 03:55:00|1740.1|1734.1|1740.4|1734.4|1740.4|1734.4|1740.1|1734.1|2
1591848300000|2020-06-11 04:05:00|1740.1|1734.1|1739.9|1733.9|1740.1|1734.1|1739.9|1733.9|3
1591848900000|2020-06-11 04:15:00|1739.8|1733.8|1740.1|1734.1|1740.1|1734.1|1739.5|1733.5|9
1591849200000|2020-06-11 04:20:00|1739.9|1733.9|1740.1|1734.1|1740.1|1734.1|1739.9|1733.9|2
1591849500000|2020-06-11 04:25:00|1739.9|1733.9|1741.1|1735.1|1741.1|1735.1|1739.4|1733.4|7
1591849800000|2020-06-11 04:30:00|1741|1735|1741|1735|1741|1735|1741|1735|1
1591850100000|2020-06-11 04:35:00|1741.1|1735.1|1740.4|1734.4|1741.1|1735.1|1740.4|1734.4|2
1591851600000|2020-06-11 05:00:00|1740.1|1734.1|1739.5|1733.5|1740.1|1734.1|1739.3|1733.3|8
1591852200000|2020-06-11 05:10:00|1739.4|1733.4|1738.5|1732.5|1739.4|1733.4|1738.5|1732.5|4
1591852500000|2020-06-11 05:15:00|1738.6|1732.6|1739.3|1733.3|1739.4|1733.4|1738.6|1732.6|9
1591852800000|2020-06-11 05:20:00|1739.4|1733.4|1738.1|1732.1|1739.4|1733.4|1737.8|1731.8|10
1591853100000|2020-06-11 05:25:00|1737.9|1731.9|1737.4|1731.4|1737.9|1731.9|1736.8|1730.8|7
1591853400000|2020-06-11 05:30:00|1737.3|1731.3|1731.8|1725.8|1737.3|1731.3|1729.8|1723.8|41
1591853700000|2020-06-11 05:35:00|1732.1|1726.1|1731.8|1725.8|1732.3|1726.3|1730.5|1724.5|19
1591854000000|2020-06-11 05:40:00|1731.5|1725.5|1729.8|1723.8|1731.5|1725.5|1729.8|1723.8|15
1591854300000|2020-06-11 05:45:00|1730|1724|1723.6|1717.6|1730|1724|1723.6|1717.6|19
1591854600000|2020-06-11 05:50:00|1723.9|1717.9|1721|1715|1725.6|1719.6|1720.8|1714.8|38
1591854900000|2020-06-11 05:55:00|1720.1|1714.1|1721.9|1715.9|1721.9|1715.9|1720.1|1714.1|16
1591855200000|2020-06-11 06:00:00|1722.3|1716.3|1719.6|1713.6|1722.3|1716.3|1719.4|1713.4|27
1591855500000|2020-06-11 06:05:00|1719.4|1713.4|1717.4|1711.4|1720.3|1714.3|1717.3|1711.3|44
1591855800000|2020-06-11 06:10:00|1717.3|1711.3|1718.1|1712.1|1718.9|1712.9|1715.1|1709.1|25
1591856100000|2020-06-11 06:15:00|1717.9|1711.9|1718.6|1712.6|1719.1|1713.1|1717.6|1711.6|18
1591856400000|2020-06-11 06:20:00|1718.4|1712.4|1716.8|1710.8|1718.6|1712.6|1716.5|1710.5|14
1591856700000|2020-06-11 06:25:00|1716.6|1710.6|1716.1|1710.1|1716.6|1710.6|1715.6|1709.6|10
1591857000000|2020-06-11 06:30:00|1715.9|1709.9|1714.8|1708.8|1716.5|1710.5|1714.8|1708.8|17
1591857300000|2020-06-11 06:35:00|1715.3|1709.3|1717.3|1711.3|1717.3|1711.3|1715.3|1709.3|36
1591857600000|2020-06-11 06:40:00|1717.6|1711.6|1718.9|1712.9|1719.5|1713.5|1716.6|1710.6|31
1591857900000|2020-06-11 06:45:00|1719|1713|1718|1712|1719.1|1713.1|1717.8|1711.8|8
1591858200000|2020-06-11 06:50:00|1718.3|1712.3|1721.8|1715.8|1721.8|1715.8|1718.3|1712.3|24
1591858500000|2020-06-11 06:55:00|1721.9|1715.9|1723.4|1717.4|1725.6|1719.6|1721.9|1715.9|27
1591858800000|2020-06-11 07:00:00|1723.6|1717.6|1718.9|1712.9|1723.9|1717.9|1716.6|1710.6|43
1591859100000|2020-06-11 07:05:00|1718.6|1712.6|1723.1|1717.1|1724.9|1718.9|1718.6|1712.6|34
1591859400000|2020-06-11 07:10:00|1721.9|1715.9|1722.9|1716.9|1725.4|1719.4|1720.6|1714.6|48
1591859700000|2020-06-11 07:15:00|1723.1|1717.1|1725.6|1719.6|1726.1|1720.1|1722.9|1716.9|26
1591860000000|2020-06-11 07:20:00|1725.4|1719.4|1725.4|1719.4|1727.6|1721.6|1725.1|1719.1|17
1591860300000|2020-06-11 07:25:00|1725.1|1719.1|1724.1|1718.1|1725.6|1719.6|1724.1|1718.1|11
1591860600000|2020-06-11 07:30:00|1722.6|1716.6|1721.6|1715.6|1722.6|1716.6|1721.4|1715.4|18
1591860900000|2020-06-11 07:35:00|1721.4|1715.4|1723.1|1717.1|1723.6|1717.6|1721.1|1715.1|17
1591861200000|2020-06-11 07:40:00|1723.4|1717.4|1721.9|1715.9|1723.4|1717.4|1721.6|1715.6|11
1591861500000|2020-06-11 07:45:00|1721.6|1715.6|1720.4|1714.4|1721.9|1715.9|1719.6|1713.6|22
1591861800000|2020-06-11 07:50:00|1720.1|1714.1|1719.4|1713.4|1720.1|1714.1|1719.1|1713.1|7
1591862100000|2020-06-11 07:55:00|1719.1|1713.1|1719.6|1713.6|1719.9|1713.9|1718.9|1712.9|16
1591862400000|2020-06-11 08:00:00|1719.4|1713.4|1718.9|1712.9|1719.6|1713.6|1718.6|1712.6|21
1591862700000|2020-06-11 08:05:00|1719.1|1713.1|1717.6|1711.6|1720.6|1714.6|1717.6|1711.6|36
1591863000000|2020-06-11 08:10:00|1717.4|1711.4|1717.1|1711.1|1717.4|1711.4|1715.1|1709.1|19
1591863300000|2020-06-11 08:15:00|1716.6|1710.6|1719.6|1713.6|1719.9|1713.9|1716.1|1710.1|25
1591863600000|2020-06-11 08:20:00|1719.4|1713.4|1720.6|1714.6|1720.6|1714.6|1719.4|1713.4|3
1591863900000|2020-06-11 08:25:00|1720.9|1714.9|1719.9|1713.9|1722.4|1716.4|1719.9|1713.9|15
1591864200000|2020-06-11 08:30:00|1720.1|1714.1|1723.6|1717.6|1723.6|1717.6|1719.9|1713.9|20
1591864500000|2020-06-11 08:35:00|1723.9|1717.9|1723.4|1717.4|1725.4|1719.4|1723.4|1717.4|41
1591864800000|2020-06-11 08:40:00|1723.1|1717.1|1719.4|1713.4|1723.1|1717.1|1719.4|1713.4|23
1591865100000|2020-06-11 08:45:00|1719.1|1713.1|1720.1|1714.1|1720.9|1714.9|1719.1|1713.1|21
1591865400000|2020-06-11 08:50:00|1719.9|1713.9|1720.6|1714.6|1721.1|1715.1|1719.9|1713.9|10
1591865700000|2020-06-11 08:55:00|1720.4|1714.4|1720.6|1714.6|1720.6|1714.6|1719.9|1713.9|15
1591866000000|2020-06-11 09:00:00|1720.4|1714.4|1720.1|1714.1|1720.4|1714.4|1719.6|1713.6|9
1591866300000|2020-06-11 09:05:00|1720.4|1714.4|1719.9|1713.9|1720.4|1714.4|1719.6|1713.6|14
1591866600000|2020-06-11 09:10:00|1720.1|1714.1|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|22
1591866900000|2020-06-11 09:15:00|1721.4|1715.4|1722.4|1716.4|1722.9|1716.9|1721.1|1715.1|16
1591867200000|2020-06-11 09:20:00|1722.1|1716.1|1723.4|1717.4|1723.6|1717.6|1721.4|1715.4|23
1591867500000|2020-06-11 09:25:00|1723.9|1717.9|1722.9|1716.9|1724.6|1718.6|1722.6|1716.6|15
1591867800000|2020-06-11 09:30:00|1722.6|1716.6|1722.9|1716.9|1723.6|1717.6|1722.4|1716.4|15
1591868100000|2020-06-11 09:35:00|1723.1|1717.1|1723.4|1717.4|1724.4|1718.4|1722.9|1716.9|26
1591868400000|2020-06-11 09:40:00|1723.1|1717.1|1726.1|1720.1|1726.6|1720.6|1723.1|1717.1|14
1591868700000|2020-06-11 09:45:00|1726.4|1720.4|1725.9|1719.9|1727.4|1721.4|1725.6|1719.6|24
1591869000000|2020-06-11 09:50:00|1725.6|1719.6|1725.4|1719.4|1726.4|1720.4|1725.4|1719.4|10
1591869300000|2020-06-11 09:55:00|1725.6|1719.6|1726.1|1720.1|1726.1|1720.1|1725.4|1719.4|8
1591869600000|2020-06-11 10:00:00|1726.4|1720.4|1723.9|1717.9|1726.6|1720.6|1723.9|1717.9|10
1591869900000|2020-06-11 10:05:00|1724.1|1718.1|1722.1|1716.1|1724.4|1718.4|1721.4|1715.4|22
1591870200000|2020-06-11 10:10:00|1722.4|1716.4|1724.1|1718.1|1724.1|1718.1|1722.4|1716.4|6
1591870500000|2020-06-11 10:15:00|1723.9|1717.9|1723.9|1717.9|1724.1|1718.1|1723.6|1717.6|9
1591870800000|2020-06-11 10:20:00|1724.1|1718.1|1725.6|1719.6|1725.6|1719.6|1724.1|1718.1|8
1591871100000|2020-06-11 10:25:00|1726.1|1720.1|1726.4|1720.4|1726.6|1720.6|1725.4|1719.4|10
1591871400000|2020-06-11 10:30:00|1726.1|1720.1|1726.1|1720.1|1726.4|1720.4|1725.9|1719.9|5
1591871700000|2020-06-11 10:35:00|1726.6|1720.6|1727.1|1721.1|1727.4|1721.4|1726.6|1720.6|3
1591872000000|2020-06-11 10:40:00|1727.4|1721.4|1730.9|1724.9|1730.9|1724.9|1727.4|1721.4|12
1591872300000|2020-06-11 10:45:00|1731.1|1725.1|1732.9|1726.9|1733.4|1727.4|1731.1|1725.1|14
1591872600000|2020-06-11 10:50:00|1733.1|1727.1|1735.6|1729.6|1735.9|1729.9|1733.1|1727.1|14
1591872900000|2020-06-11 10:55:00|1735.9|1729.9|1736.1|1730.1|1736.9|1730.9|1735.6|1729.6|11
1591873200000|2020-06-11 11:00:00|1736.4|1730.4|1736.9|1730.9|1736.9|1730.9|1736.4|1730.4|7
1591873500000|2020-06-11 11:05:00|1736.6|1730.6|1735.6|1729.6|1736.6|1730.6|1735.6|1729.6|13
1591873800000|2020-06-11 11:10:00|1734.9|1728.9|1735.4|1729.4|1735.6|1729.6|1734.4|1728.4|9
1591874100000|2020-06-11 11:15:00|1735.1|1729.1|1733.6|1727.6|1735.4|1729.4|1733.6|1727.6|9
1591874400000|2020-06-11 11:20:00|1733.1|1727.1|1733.6|1727.6|1734.4|1728.4|1733.1|1727.1|12
1591874700000|2020-06-11 11:25:00|1733.9|1727.9|1734.1|1728.1|1735.1|1729.1|1733.4|1727.4|14
1591875000000|2020-06-11 11:30:00|1734.4|1728.4|1734.6|1728.6|1734.9|1728.9|1733.9|1727.9|10
1591875300000|2020-06-11 11:35:00|1734.4|1728.4|1731.1|1725.1|1734.4|1728.4|1730.6|1724.6|13
1591875600000|2020-06-11 11:40:00|1730.9|1724.9|1734.6|1728.6|1735.6|1729.6|1730.6|1724.6|35
1591875900000|2020-06-11 11:45:00|1734.4|1728.4|1734.1|1728.1|1737.4|1731.4|1734.1|1728.1|43
1591876200000|2020-06-11 11:50:00|1733.9|1727.9|1731.4|1725.4|1734.6|1728.6|1728.9|1722.9|44
1591876500000|2020-06-11 11:55:00|1731.1|1725.1|1731.4|1725.4|1731.6|1725.6|1730.4|1724.4|19
1591876800000|2020-06-11 12:00:00|1731.6|1725.6|1730.1|1724.1|1734.1|1728.1|1730.1|1724.1|23
1591877100000|2020-06-11 12:05:00|1729.9|1723.9|1727.6|1721.6|1729.9|1723.9|1727.6|1721.6|8
1591877400000|2020-06-11 12:10:00|1727.9|1721.9|1730.9|1724.9|1731.1|1725.1|1727.9|1721.9|26
1591877700000|2020-06-11 12:15:00|1731.1|1725.1|1730.6|1724.6|1731.9|1725.9|1729.6|1723.6|22
1591878000000|2020-06-11 12:20:00|1730.9|1724.9|1728.9|1722.9|1731.9|1725.9|1728.6|1722.6|22
1591878300000|2020-06-11 12:25:00|1728.6|1722.6|1727.4|1721.4|1729.9|1723.9|1727.4|1721.4|15
1591878600000|2020-06-11 12:30:00|1727.1|1721.1|1725.1|1719.1|1727.6|1721.6|1725.1|1719.1|25
1591878900000|2020-06-11 12:35:00|1724.9|1718.9|1722.6|1716.6|1724.9|1718.9|1721.9|1715.9|43
1591879200000|2020-06-11 12:40:00|1722.9|1716.9|1723.9|1717.9|1723.9|1717.9|1722.6|1716.6|22
1591879500000|2020-06-11 12:45:00|1723.4|1717.4|1729.6|1723.6|1730.6|1724.6|1723.1|1717.1|29
1591879800000|2020-06-11 12:50:00|1729.1|1723.1|1730.9|1724.9|1730.9|1724.9|1727.4|1721.4|24
1591880100000|2020-06-11 12:55:00|1731.1|1725.1|1729.6|1723.6|1731.6|1725.6|1729.6|1723.6|22
1591880400000|2020-06-11 13:00:00|1729.4|1723.4|1729.4|1723.4|1731.4|1725.4|1726.4|1720.4|65
1591880700000|2020-06-11 13:05:00|1729.9|1723.9|1733.4|1727.4|1734.6|1728.6|1729.9|1723.9|39
1591881000000|2020-06-11 13:10:00|1733.6|1727.6|1734.9|1728.9|1734.9|1728.9|1732.4|1726.4|29
1591881300000|2020-06-11 13:15:00|1734.6|1728.6|1740.4|1734.4|1740.6|1734.6|1734.6|1728.6|42
1591881600000|2020-06-11 13:20:00|1740.1|1734.1|1740.9|1734.9|1741.6|1735.6|1739.6|1733.6|35
1591881900000|2020-06-11 13:25:00|1741.1|1735.1|1746.9|1740.9|1747.9|1741.9|1740.6|1734.6|44
1591882200000|2020-06-11 13:30:00|1746.6|1740.6|1745.4|1739.4|1747.6|1741.6|1744.6|1738.6|45
1591882500000|2020-06-11 13:35:00|1745.9|1739.9|1744.4|1738.4|1745.9|1739.9|1742.4|1736.4|37
1591882800000|2020-06-11 13:40:00|1744.1|1738.1|1745.6|1739.6|1745.9|1739.9|1743.6|1737.6|20
1591883100000|2020-06-11 13:45:00|1745.9|1739.9|1743.9|1737.9|1746.6|1740.6|1743.9|1737.9|12
1591883400000|2020-06-11 13:50:00|1743.6|1737.6|1745.6|1739.6|1746.1|1740.1|1743.1|1737.1|24
1591883700000|2020-06-11 13:55:00|1744.9|1738.9|1743.1|1737.1|1744.9|1738.9|1742.6|1736.6|20
1591884000000|2020-06-11 14:00:00|1743.4|1737.4|1744.4|1738.4|1746.4|1740.4|1743.4|1737.4|29
1591884300000|2020-06-11 14:05:00|1744.1|1738.1|1743.9|1737.9|1744.4|1738.4|1743.6|1737.6|23
1591884600000|2020-06-11 14:10:00|1743.6|1737.6|1745.6|1739.6|1746.1|1740.1|1742.9|1736.9|45
1591884900000|2020-06-11 14:15:00|1745.4|1739.4|1744.6|1738.6|1745.4|1739.4|1743.9|1737.9|16
1591885200000|2020-06-11 14:20:00|1744.9|1738.9|1743.6|1737.6|1744.9|1738.9|1743.6|1737.6|6
1591885500000|2020-06-11 14:25:00|1743.4|1737.4|1742.6|1736.6|1743.9|1737.9|1741.6|1735.6|32
1591885800000|2020-06-11 14:30:00|1742.4|1736.4|1742.6|1736.6|1743.4|1737.4|1741.6|1735.6|31
1591886100000|2020-06-11 14:35:00|1742.4|1736.4|1744.1|1738.1|1744.6|1738.6|1741.6|1735.6|17
1591886400000|2020-06-11 14:40:00|1744.4|1738.4|1745.1|1739.1|1746.1|1740.1|1743.9|1737.9|26
1591886700000|2020-06-11 14:45:00|1745.9|1739.9|1746.4|1740.4|1746.4|1740.4|1745.9|1739.9|8
1591887000000|2020-06-11 14:50:00|1746.1|1740.1|1742.1|1736.1|1746.4|1740.4|1742.1|1736.1|21
1591887300000|2020-06-11 14:55:00|1741.9|1735.9|1742.6|1736.6|1742.6|1736.6|1741.4|1735.4|24
1591887600000|2020-06-11 15:00:00|1742.4|1736.4|1743.4|1737.4|1745.4|1739.4|1742.1|1736.1|41
1591887900000|2020-06-11 15:05:00|1743.6|1737.6|1737.1|1731.1|1744.4|1738.4|1736.4|1730.4|33
1591888200000|2020-06-11 15:10:00|1736.4|1730.4|1739.1|1733.1|1740.6|1734.6|1735.4|1729.4|67
1591888500000|2020-06-11 15:15:00|1739.4|1733.4|1741.9|1735.9|1745.4|1739.4|1739.4|1733.4|147
1591888800000|2020-06-11 15:20:00|1741.6|1735.6|1741.6|1735.6|1742.4|1736.4|1740.9|1734.9|15
1591889100000|2020-06-11 15:25:00|1741.4|1735.4|1739.9|1733.9|1741.4|1735.4|1739.1|1733.1|15
1591889400000|2020-06-11 15:30:00|1740.1|1734.1|1740.9|1734.9|1742.6|1736.6|1740.1|1734.1|10
1591889700000|2020-06-11 15:35:00|1740.6|1734.6|1741.4|1735.4|1742.6|1736.6|1740.4|1734.4|16
1591890000000|2020-06-11 15:40:00|1741.6|1735.6|1746.4|1740.4|1747.1|1741.1|1741.6|1735.6|36
1591890300000|2020-06-11 15:45:00|1746.6|1740.6|1744.6|1738.6|1746.9|1740.9|1744.4|1738.4|10
1591890600000|2020-06-11 15:50:00|1744.4|1738.4|1744.9|1738.9|1745.4|1739.4|1744.4|1738.4|11
1591890900000|2020-06-11 15:55:00|1745.1|1739.1|1745.4|1739.4|1745.4|1739.4|1744.9|1738.9|6
1591891200000|2020-06-11 16:00:00|1745.1|1739.1|1745.4|1739.4|1745.6|1739.6|1744.6|1738.6|9
1591891500000|2020-06-11 16:05:00|1745.1|1739.1|1744.9|1738.9|1745.4|1739.4|1744.4|1738.4|11
1591891800000|2020-06-11 16:10:00|1744.1|1738.1|1744.9|1738.9|1744.9|1738.9|1744.1|1738.1|10
1591892100000|2020-06-11 16:15:00|1744.6|1738.6|1743.1|1737.1|1744.9|1738.9|1742.6|1736.6|7
1591892400000|2020-06-11 16:20:00|1742.6|1736.6|1741.9|1735.9|1742.6|1736.6|1741.9|1735.9|2
1591892700000|2020-06-11 16:25:00|1741.6|1735.6|1738.1|1732.1|1741.6|1735.6|1738.1|1732.1|15
1591893000000|2020-06-11 16:30:00|1738.4|1732.4|1740.6|1734.6|1740.6|1734.6|1738.4|1732.4|8
1591893300000|2020-06-11 16:35:00|1740.4|1734.4|1738.6|1732.6|1741.4|1735.4|1738.6|1732.6|29
1591893600000|2020-06-11 16:40:00|1738.4|1732.4|1737.6|1731.6|1738.6|1732.6|1737.6|1731.6|4
1591893900000|2020-06-11 16:45:00|1738.6|1732.6|1738.4|1732.4|1738.9|1732.9|1738.4|1732.4|4
1591894200000|2020-06-11 16:50:00|1738.6|1732.6|1736.4|1730.4|1738.6|1732.6|1736.4|1730.4|10
1591894500000|2020-06-11 16:55:00|1736.3|1730.3|1735.5|1729.5|1736.8|1730.8|1735.5|1729.5|14
1591920000000|2020-06-12 00:00:00|1736.8|1730.8|1732.6|1726.6|1736.8|1730.8|1732.6|1726.6|5
1591920300000|2020-06-12 00:05:00|1732.4|1726.4|1730.1|1724.1|1732.4|1726.4|1729.8|1723.8|11
1591920600000|2020-06-12 00:10:00|1730.4|1724.4|1730.4|1724.4|1730.8|1724.8|1729.9|1723.9|13
1591920900000|2020-06-12 00:15:00|1730.1|1724.1|1730.8|1724.8|1731.1|1725.1|1729.9|1723.9|6
1591921200000|2020-06-12 00:20:00|1731.4|1725.4|1732.9|1726.9|1733.8|1727.8|1731.4|1725.4|9
1591921500000|2020-06-12 00:25:00|1733.1|1727.1|1733.1|1727.1|1733.1|1727.1|1733.1|1727.1|1
1591921800000|2020-06-12 00:30:00|1733|1727|1733.4|1727.4|1733.4|1727.4|1733|1727|2
1591922100000|2020-06-12 00:35:00|1733.5|1727.5|1730.6|1724.6|1733.5|1727.5|1730.3|1724.3|13
1591922400000|2020-06-12 00:40:00|1730.8|1724.8|1730.8|1724.8|1730.8|1724.8|1730.8|1724.8|1
1591923000000|2020-06-12 00:50:00|1731|1725|1730.9|1724.9|1731|1725|1730.9|1724.9|2
1591923300000|2020-06-12 00:55:00|1730.8|1724.8|1730.1|1724.1|1730.8|1724.8|1730.1|1724.1|2
1591923600000|2020-06-12 01:00:00|1730|1724|1727.8|1721.8|1730|1724|1726.5|1720.5|19
1591923900000|2020-06-12 01:05:00|1727.4|1721.4|1730.6|1724.6|1731.1|1725.1|1727.4|1721.4|21
1591924200000|2020-06-12 01:10:00|1731.1|1725.1|1731|1725|1732.4|1726.4|1730.5|1724.5|21
1591924500000|2020-06-12 01:15:00|1731.3|1725.3|1730.6|1724.6|1731.5|1725.5|1730.6|1724.6|3
1591924800000|2020-06-12 01:20:00|1730.8|1724.8|1732.6|1726.6|1732.6|1726.6|1730.8|1724.8|27
1591925100000|2020-06-12 01:25:00|1732.8|1726.8|1734.3|1728.3|1734.3|1728.3|1732.8|1726.8|7
1591925400000|2020-06-12 01:30:00|1733.9|1727.9|1734.3|1728.3|1734.3|1728.3|1731.1|1725.1|19
1591925700000|2020-06-12 01:35:00|1734.4|1728.4|1735.8|1729.8|1735.8|1729.8|1734.4|1728.4|6
1591926000000|2020-06-12 01:40:00|1735.9|1729.9|1735.3|1729.3|1736|1730|1734.6|1728.6|11
1591926300000|2020-06-12 01:45:00|1735.8|1729.8|1737|1731|1737.1|1731.1|1735|1729|11
1591926600000|2020-06-12 01:50:00|1736.9|1730.9|1737.8|1731.8|1738.4|1732.4|1736.9|1730.9|17
1591926900000|2020-06-12 01:55:00|1737.9|1731.9|1737.8|1731.8|1737.9|1731.9|1737.8|1731.8|2
1591927200000|2020-06-12 02:00:00|1737.5|1731.5|1736|1730|1737.5|1731.5|1735.6|1729.6|7
1591927500000|2020-06-12 02:05:00|1736.1|1730.1|1736.4|1730.4|1736.4|1730.4|1736.1|1730.1|2
1591927800000|2020-06-12 02:10:00|1736.1|1730.1|1737.5|1731.5|1737.5|1731.5|1736.1|1730.1|10
1591928100000|2020-06-12 02:15:00|1737.8|1731.8|1738.1|1732.1|1738.4|1732.4|1737.4|1731.4|15
1591928400000|2020-06-12 02:20:00|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1
1591928700000|2020-06-12 02:25:00|1738.5|1732.5|1738.5|1732.5|1738.5|1732.5|1738.5|1732.5|1
1591929000000|2020-06-12 02:30:00|1738.8|1732.8|1740|1734|1740.4|1734.4|1738.4|1732.4|14
1591929300000|2020-06-12 02:35:00|1740.1|1734.1|1739.4|1733.4|1740.1|1734.1|1738.9|1732.9|15
1591929600000|2020-06-12 02:40:00|1739.3|1733.3|1736.9|1730.9|1739.3|1733.3|1736.8|1730.8|9
1591929900000|2020-06-12 02:45:00|1736.8|1730.8|1738.3|1732.3|1738.3|1732.3|1736.8|1730.8|8
1591930200000|2020-06-12 02:50:00|1738.4|1732.4|1739|1733|1739.1|1733.1|1738.4|1732.4|5
1591930500000|2020-06-12 02:55:00|1738.5|1732.5|1737.8|1731.8|1738.5|1732.5|1737.5|1731.5|5
1591930800000|2020-06-12 03:00:00|1738.4|1732.4|1737.6|1731.6|1738.4|1732.4|1737.6|1731.6|4
1591931100000|2020-06-12 03:05:00|1737.9|1731.9|1738.3|1732.3|1738.3|1732.3|1737.9|1731.9|5
1591931400000|2020-06-12 03:10:00|1738.4|1732.4|1738.4|1732.4|1738.4|1732.4|1737.9|1731.9|5
1591931700000|2020-06-12 03:15:00|1738.5|1732.5|1739.4|1733.4|1739.4|1733.4|1738.5|1732.5|3
1591932000000|2020-06-12 03:20:00|1739.6|1733.6|1740.1|1734.1|1740.1|1734.1|1739.6|1733.6|5
1591932300000|2020-06-12 03:25:00|1739.6|1733.6|1740|1734|1740.3|1734.3|1739.6|1733.6|7
1591932600000|2020-06-12 03:30:00|1740.4|1734.4|1741|1735|1741|1735|1740.4|1734.4|5
1591932900000|2020-06-12 03:35:00|1741.3|1735.3|1741.4|1735.4|1741.8|1735.8|1741|1735|8
1591933200000|2020-06-12 03:40:00|1741.6|1735.6|1742.3|1736.3|1742.3|1736.3|1741.4|1735.4|6
1591934100000|2020-06-12 03:55:00|1742|1736|1742|1736|1742|1736|1742|1736|1
1591934400000|2020-06-12 04:00:00|1742.3|1736.3|1742|1736|1744|1738|1742|1736|7
1591934700000|2020-06-12 04:05:00|1742.1|1736.1|1741.1|1735.1|1742.1|1736.1|1741.1|1735.1|3
1591935000000|2020-06-12 04:10:00|1741.3|1735.3|1741.1|1735.1|1741.3|1735.3|1741.1|1735.1|2
1591935300000|2020-06-12 04:15:00|1741.3|1735.3|1741.3|1735.3|1741.3|1735.3|1741.3|1735.3|1
1591935600000|2020-06-12 04:20:00|1741.1|1735.1|1740.9|1734.9|1741.1|1735.1|1740.9|1734.9|2
1591935900000|2020-06-12 04:25:00|1740.3|1734.3|1739.5|1733.5|1740.3|1734.3|1739.5|1733.5|2
1591936500000|2020-06-12 04:35:00|1739.6|1733.6|1739.4|1733.4|1739.6|1733.6|1739.4|1733.4|3
1591936800000|2020-06-12 04:40:00|1739.3|1733.3|1739.4|1733.4|1739.4|1733.4|1739.3|1733.3|2
1591937100000|2020-06-12 04:45:00|1738.9|1732.9|1738.8|1732.8|1738.9|1732.9|1738.8|1732.8|2
1591937700000|2020-06-12 04:55:00|1738.6|1732.6|1738.8|1732.8|1738.8|1732.8|1738.6|1732.6|2
1591938300000|2020-06-12 05:05:00|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1
1591939200000|2020-06-12 05:20:00|1739|1733|1739|1733|1739|1733|1739|1733|1
1591939500000|2020-06-12 05:25:00|1738.6|1732.6|1738.6|1732.6|1738.6|1732.6|1738.6|1732.6|1
1591939800000|2020-06-12 05:30:00|1738.8|1732.8|1741.5|1735.5|1741.5|1735.5|1738.8|1732.8|5
1591940100000|2020-06-12 05:35:00|1741.8|1735.8|1741.6|1735.6|1742|1736|1741.6|1735.6|4
1591941000000|2020-06-12 05:50:00|1741.9|1735.9|1743.4|1737.4|1743.4|1737.4|1741.9|1735.9|4
1591941300000|2020-06-12 05:55:00|1743.1|1737.1|1744.4|1738.4|1744.5|1738.5|1743.1|1737.1|8
1591941600000|2020-06-12 06:00:00|1744.6|1738.6|1747|1741|1748.1|1742.1|1744.6|1738.6|8
1591941900000|2020-06-12 06:05:00|1747.3|1741.3|1747.3|1741.3|1748.6|1742.6|1746.5|1740.5|26
1591942200000|2020-06-12 06:10:00|1747|1741|1746.8|1740.8|1747|1741|1746.8|1740.8|7
1591942500000|2020-06-12 06:15:00|1746.9|1740.9|1743.3|1737.3|1746.9|1740.9|1742.4|1736.4|28
1591942800000|2020-06-12 06:20:00|1743.5|1737.5|1743|1737|1744|1738|1742.3|1736.3|34
1591943100000|2020-06-12 06:25:00|1743.3|1737.3|1744.6|1738.6|1744.9|1738.9|1743.3|1737.3|6
1591943400000|2020-06-12 06:30:00|1744.9|1738.9|1746.8|1740.8|1747.5|1741.5|1744.9|1738.9|24
1591943700000|2020-06-12 06:35:00|1746.6|1740.6|1747|1741|1747.1|1741.1|1746.4|1740.4|18
1591944000000|2020-06-12 06:40:00|1746.9|1740.9|1746.1|1740.1|1746.9|1740.9|1746.1|1740.1|3
1591944300000|2020-06-12 06:45:00|1745.9|1739.9|1743.1|1737.1|1745.9|1739.9|1743.1|1737.1|30
1591944600000|2020-06-12 06:50:00|1743.3|1737.3|1741.8|1735.8|1743.9|1737.9|1741.4|1735.4|34
1591944900000|2020-06-12 06:55:00|1742.3|1736.3|1741.9|1735.9|1743.1|1737.1|1741.1|1735.1|24
1591945200000|2020-06-12 07:00:00|1741.6|1735.6|1739.6|1733.6|1742.6|1736.6|1737.4|1731.4|50
1591945500000|2020-06-12 07:05:00|1739.4|1733.4|1742.1|1736.1|1742.1|1736.1|1738.9|1732.9|31
1591945800000|2020-06-12 07:10:00|1742.6|1736.6|1742.1|1736.1|1743.1|1737.1|1741.9|1735.9|26
1591946100000|2020-06-12 07:15:00|1741.9|1735.9|1743.1|1737.1|1743.1|1737.1|1741.4|1735.4|23
1591946400000|2020-06-12 07:20:00|1743.4|1737.4|1742.4|1736.4|1743.4|1737.4|1742.1|1736.1|30
1591946700000|2020-06-12 07:25:00|1742.1|1736.1|1740.9|1734.9|1742.6|1736.6|1740.4|1734.4|17
1591947000000|2020-06-12 07:30:00|1740.6|1734.6|1740.6|1734.6|1741.4|1735.4|1740.6|1734.6|14
1591947300000|2020-06-12 07:35:00|1740.9|1734.9|1738.4|1732.4|1740.9|1734.9|1736.4|1730.4|40
1591947600000|2020-06-12 07:40:00|1738.1|1732.1|1739.1|1733.1|1740.4|1734.4|1738.1|1732.1|22
1591947900000|2020-06-12 07:45:00|1738.9|1732.9|1738.4|1732.4|1739.1|1733.1|1737.1|1731.1|27
1591948200000|2020-06-12 07:50:00|1738.6|1732.6|1742.1|1736.1|1742.1|1736.1|1738.6|1732.6|33
1591948500000|2020-06-12 07:55:00|1741.9|1735.9|1739.9|1733.9|1742.6|1736.6|1739.6|1733.6|40
1591948800000|2020-06-12 08:00:00|1740.9|1734.9|1749.1|1743.1|1749.1|1743.1|1740.9|1734.9|51
1591949100000|2020-06-12 08:05:00|1748.9|1742.9|1752.6|1746.6|1752.9|1746.9|1748.9|1742.9|30
1591949400000|2020-06-12 08:10:00|1752.9|1746.9|1759.6|1753.6|1764.6|1758.6|1752.9|1746.9|61
1591949700000|2020-06-12 08:15:00|1759.9|1753.9|1759.4|1753.4|1761.6|1755.6|1759.4|1753.4|22
1591950000000|2020-06-12 08:20:00|1759.6|1753.6|1757.1|1751.1|1759.6|1753.6|1755.9|1749.9|20
1591950300000|2020-06-12 08:25:00|1757.4|1751.4|1758.4|1752.4|1758.6|1752.6|1757.4|1751.4|12
1591950600000|2020-06-12 08:30:00|1758.6|1752.6|1763.6|1757.6|1764.4|1758.4|1758.6|1752.6|36
1591950900000|2020-06-12 08:35:00|1763.4|1757.4|1764.6|1758.6|1764.9|1758.9|1763.1|1757.1|22
1591951200000|2020-06-12 08:40:00|1764.9|1758.9|1764.6|1758.6|1766.6|1760.6|1764.6|1758.6|25
1591951500000|2020-06-12 08:45:00|1765.4|1759.4|1769.9|1763.9|1770.9|1764.9|1765.4|1759.4|43
1591951800000|2020-06-12 08:50:00|1769.6|1763.6|1767.4|1761.4|1769.6|1763.6|1766.6|1760.6|23
1591952100000|2020-06-12 08:55:00|1767.6|1761.6|1769.9|1763.9|1769.9|1763.9|1767.1|1761.1|13
1591952400000|2020-06-12 09:00:00|1770.1|1764.1|1769.1|1763.1|1770.9|1764.9|1768.4|1762.4|40
1591952700000|2020-06-12 09:05:00|1769.4|1763.4|1767.9|1761.9|1770.1|1764.1|1767.9|1761.9|17
1591953000000|2020-06-12 09:10:00|1768.1|1762.1|1768.6|1762.6|1770.4|1764.4|1768.1|1762.1|18
1591953300000|2020-06-12 09:15:00|1768.9|1762.9|1770.4|1764.4|1770.6|1764.6|1768.9|1762.9|20
1591953600000|2020-06-12 09:20:00|1770.6|1764.6|1770.4|1764.4|1771.9|1765.9|1770.1|1764.1|22
1591953900000|2020-06-12 09:25:00|1770.1|1764.1|1767.9|1761.9|1770.1|1764.1|1767.9|1761.9|26
1591954200000|2020-06-12 09:30:00|1768.1|1762.1|1767.4|1761.4|1768.9|1762.9|1767.1|1761.1|16
1591954500000|2020-06-12 09:35:00|1768.1|1762.1|1767.9|1761.9|1768.4|1762.4|1767.4|1761.4|17
1591954800000|2020-06-12 09:40:00|1767.6|1761.6|1770.6|1764.6|1770.9|1764.9|1767.6|1761.6|22
1591955100000|2020-06-12 09:45:00|1770.9|1764.9|1769.1|1763.1|1770.9|1764.9|1768.9|1762.9|21
1591955400000|2020-06-12 09:50:00|1769.4|1763.4|1770.9|1764.9|1770.9|1764.9|1769.4|1763.4|15
1591955700000|2020-06-12 09:55:00|1770.6|1764.6|1772.1|1766.1|1772.6|1766.6|1769.9|1763.9|16
1591956000000|2020-06-12 10:00:00|1771.9|1765.9|1771.6|1765.6|1772.6|1766.6|1770.6|1764.6|16
1591956300000|2020-06-12 10:05:00|1772.4|1766.4|1771.1|1765.1|1772.6|1766.6|1771.1|1765.1|9
1591956600000|2020-06-12 10:10:00|1771.6|1765.6|1772.1|1766.1|1772.1|1766.1|1771.1|1765.1|13
1591956900000|2020-06-12 10:15:00|1772.4|1766.4|1772.4|1766.4|1772.6|1766.6|1771.9|1765.9|13
1591957200000|2020-06-12 10:20:00|1772.1|1766.1|1772.4|1766.4|1772.6|1766.6|1772.1|1766.1|10
1591957500000|2020-06-12 10:25:00|1772.1|1766.1|1768.9|1762.9|1772.4|1766.4|1768.9|1762.9|10
1591957800000|2020-06-12 10:30:00|1769.1|1763.1|1768.9|1762.9|1769.6|1763.6|1767.4|1761.4|32
1591958100000|2020-06-12 10:35:00|1769.1|1763.1|1769.1|1763.1|1769.6|1763.6|1768.9|1762.9|22
1591958400000|2020-06-12 10:40:00|1768.4|1762.4|1766.6|1760.6|1768.4|1762.4|1765.9|1759.9|27
1591958700000|2020-06-12 10:45:00|1767.1|1761.1|1766.1|1760.1|1767.6|1761.6|1766.1|1760.1|12
1591959000000|2020-06-12 10:50:00|1766.4|1760.4|1767.1|1761.1|1767.1|1761.1|1764.9|1758.9|18
1591959300000|2020-06-12 10:55:00|1767.4|1761.4|1766.6|1760.6|1768.1|1762.1|1766.4|1760.4|10
1591959600000|2020-06-12 11:00:00|1766.9|1760.9|1768.1|1762.1|1768.9|1762.9|1766.9|1760.9|12
1591959900000|2020-06-12 11:05:00|1767.9|1761.9|1767.4|1761.4|1768.1|1762.1|1767.1|1761.1|15
1591960200000|2020-06-12 11:10:00|1767.6|1761.6|1766.9|1760.9|1767.9|1761.9|1766.6|1760.6|11
1591960500000|2020-06-12 11:15:00|1766.6|1760.6|1767.1|1761.1|1767.1|1761.1|1764.6|1758.6|17
1591960800000|2020-06-12 11:20:00|1768.1|1762.1|1767.1|1761.1|1768.4|1762.4|1767.1|1761.1|12
1591961100000|2020-06-12 11:25:00|1767.4|1761.4|1769.9|1763.9|1770.1|1764.1|1767.4|1761.4|9
1591961400000|2020-06-12 11:30:00|1769.4|1763.4|1767.9|1761.9|1769.6|1763.6|1767.9|1761.9|11
1591961700000|2020-06-12 11:35:00|1768.1|1762.1|1765.9|1759.9|1768.6|1762.6|1765.6|1759.6|20
1591962000000|2020-06-12 11:40:00|1765.6|1759.6|1762.6|1756.6|1765.6|1759.6|1762.4|1756.4|21
1591962300000|2020-06-12 11:45:00|1762.9|1756.9|1761.9|1755.9|1764.1|1758.1|1761.6|1755.6|54
1591962600000|2020-06-12 11:50:00|1762.1|1756.1|1763.1|1757.1|1763.6|1757.6|1761.9|1755.9|31
1591962900000|2020-06-12 11:55:00|1762.6|1756.6|1764.9|1758.9|1765.4|1759.4|1762.6|1756.6|12
1591963200000|2020-06-12 12:00:00|1765.1|1759.1|1766.1|1760.1|1767.4|1761.4|1764.9|1758.9|24
1591963500000|2020-06-12 12:05:00|1766.4|1760.4|1762.9|1756.9|1766.4|1760.4|1762.4|1756.4|18
1591963800000|2020-06-12 12:10:00|1763.6|1757.6|1765.6|1759.6|1765.6|1759.6|1763.6|1757.6|13
1591964100000|2020-06-12 12:15:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1762.4|1756.4|28
1591964400000|2020-06-12 12:20:00|1764.9|1758.9|1765.4|1759.4|1766.6|1760.6|1764.1|1758.1|12
1591964700000|2020-06-12 12:25:00|1765.1|1759.1|1764.4|1758.4|1765.6|1759.6|1764.4|1758.4|21
1591965000000|2020-06-12 12:30:00|1764.9|1758.9|1766.4|1760.4|1766.4|1760.4|1763.4|1757.4|19
1591965300000|2020-06-12 12:35:00|1766.1|1760.1|1766.6|1760.6|1766.9|1760.9|1765.4|1759.4|14
1591965600000|2020-06-12 12:40:00|1766.4|1760.4|1766.1|1760.1|1766.9|1760.9|1765.6|1759.6|11
1591965900000|2020-06-12 12:45:00|1766.4|1760.4|1766.9|1760.9|1766.9|1760.9|1765.4|1759.4|32
1591966200000|2020-06-12 12:50:00|1767.1|1761.1|1767.9|1761.9|1768.1|1762.1|1764.4|1758.4|43
1591966500000|2020-06-12 12:55:00|1767.6|1761.6|1767.9|1761.9|1768.1|1762.1|1766.1|1760.1|39
1591966800000|2020-06-12 13:00:00|1767.6|1761.6|1767.9|1761.9|1769.4|1763.4|1762.6|1756.6|123
1591967100000|2020-06-12 13:05:00|1768.1|1762.1|1764.4|1758.4|1768.1|1762.1|1764.4|1758.4|47
1591967400000|2020-06-12 13:10:00|1764.6|1758.6|1765.6|1759.6|1766.1|1760.1|1763.6|1757.6|23
1591967700000|2020-06-12 13:15:00|1765.4|1759.4|1766.4|1760.4|1766.4|1760.4|1765.1|1759.1|14
1591968000000|2020-06-12 13:20:00|1766.1|1760.1|1768.6|1762.6|1768.6|1762.6|1766.1|1760.1|15
1591968300000|2020-06-12 13:25:00|1768.4|1762.4|1765.9|1759.9|1768.9|1762.9|1765.9|1759.9|17
1591968600000|2020-06-12 13:30:00|1765.6|1759.6|1761.9|1755.9|1765.6|1759.6|1761.9|1755.9|24
1591968900000|2020-06-12 13:35:00|1761.6|1755.6|1762.6|1756.6|1763.1|1757.1|1761.4|1755.4|13
1591969200000|2020-06-12 13:40:00|1762.9|1756.9|1765.4|1759.4|1765.4|1759.4|1762.9|1756.9|14
1591969500000|2020-06-12 13:45:00|1765.6|1759.6|1765.1|1759.1|1766.9|1760.9|1764.9|1758.9|19
1591969800000|2020-06-12 13:50:00|1764.9|1758.9|1765.4|1759.4|1765.9|1759.9|1763.6|1757.6|41
1591970100000|2020-06-12 13:55:00|1766.6|1760.6|1766.6|1760.6|1767.4|1761.4|1766.6|1760.6|10
1591970400000|2020-06-12 14:00:00|1766.9|1760.9|1767.9|1761.9|1768.9|1762.9|1766.6|1760.6|19
1591970700000|2020-06-12 14:05:00|1768.1|1762.1|1767.4|1761.4|1768.1|1762.1|1767.1|1761.1|8
1591971000000|2020-06-12 14:10:00|1767.1|1761.1|1767.1|1761.1|1767.6|1761.6|1766.4|1760.4|14
1591971300000|2020-06-12 14:15:00|1767.4|1761.4|1764.1|1758.1|1767.6|1761.6|1764.1|1758.1|17
1591971600000|2020-06-12 14:20:00|1764.4|1758.4|1760.9|1754.9|1765.9|1759.9|1760.1|1754.1|33
1591971900000|2020-06-12 14:25:00|1761.1|1755.1|1757.9|1751.9|1761.6|1755.6|1757.6|1751.6|24
1591972200000|2020-06-12 14:30:00|1758.4|1752.4|1755.9|1749.9|1758.6|1752.6|1755.6|1749.6|18
1591972500000|2020-06-12 14:35:00|1756.1|1750.1|1756.6|1750.6|1758.1|1752.1|1755.9|1749.9|31
1591972800000|2020-06-12 14:40:00|1756.9|1750.9|1761.4|1755.4|1761.4|1755.4|1756.6|1750.6|30
1591973100000|2020-06-12 14:45:00|1761.1|1755.1|1761.4|1755.4|1761.9|1755.9|1761.1|1755.1|19
1591973400000|2020-06-12 14:50:00|1761.1|1755.1|1756.6|1750.6|1761.1|1755.1|1756.1|1750.1|67
1591973700000|2020-06-12 14:55:00|1756.4|1750.4|1753.4|1747.4|1757.6|1751.6|1752.9|1746.9|109
1591974000000|2020-06-12 15:00:00|1753.6|1747.6|1753.4|1747.4|1756.1|1750.1|1753.1|1747.1|50
1591974300000|2020-06-12 15:05:00|1753.1|1747.1|1758.6|1752.6|1758.6|1752.6|1753.1|1747.1|42
1591974600000|2020-06-12 15:10:00|1758.9|1752.9|1757.4|1751.4|1758.9|1752.9|1756.6|1750.6|21
1591974900000|2020-06-12 15:15:00|1757.1|1751.1|1761.4|1755.4|1762.6|1756.6|1757.1|1751.1|97
1591975200000|2020-06-12 15:20:00|1761.1|1755.1|1759.9|1753.9|1762.6|1756.6|1759.9|1753.9|37
1591975500000|2020-06-12 15:25:00|1760.1|1754.1|1760.9|1754.9|1762.4|1756.4|1760.1|1754.1|31
1591975800000|2020-06-12 15:30:00|1761.1|1755.1|1764.4|1758.4|1764.6|1758.6|1760.9|1754.9|38
1591976100000|2020-06-12 15:35:00|1764.9|1758.9|1765.4|1759.4|1767.6|1761.6|1764.4|1758.4|27
1591976400000|2020-06-12 15:40:00|1765.6|1759.6|1762.6|1756.6|1765.6|1759.6|1762.6|1756.6|14
1591976700000|2020-06-12 15:45:00|1762.4|1756.4|1762.4|1756.4|1762.6|1756.6|1760.6|1754.6|19
1591977000000|2020-06-12 15:50:00|1762.6|1756.6|1762.6|1756.6|1762.9|1756.9|1761.6|1755.6|14
1591977300000|2020-06-12 15:55:00|1762.1|1756.1|1764.1|1758.1|1764.1|1758.1|1761.9|1755.9|20
1591977600000|2020-06-12 16:00:00|1763.9|1757.9|1763.9|1757.9|1763.9|1757.9|1763.6|1757.6|5
1591977900000|2020-06-12 16:05:00|1764.1|1758.1|1757.9|1751.9|1764.1|1758.1|1757.6|1751.6|19
1591978200000|2020-06-12 16:10:00|1758.9|1752.9|1757.9|1751.9|1758.9|1752.9|1757.9|1751.9|3
1591978500000|2020-06-12 16:15:00|1758.1|1752.1|1758.4|1752.4|1758.4|1752.4|1757.9|1751.9|3
1591978800000|2020-06-12 16:20:00|1757.9|1751.9|1757.9|1751.9|1758.4|1752.4|1757.9|1751.9|3
1591979100000|2020-06-12 16:25:00|1756.6|1750.6|1756.6|1750.6|1756.9|1750.9|1756.1|1750.1|5
1591979400000|2020-06-12 16:30:00|1756.9|1750.9|1751.6|1745.6|1756.9|1750.9|1750.6|1744.6|24
1591979700000|2020-06-12 16:35:00|1751.9|1745.9|1752.9|1746.9|1752.9|1746.9|1751.9|1745.9|6
1591980000000|2020-06-12 16:40:00|1752.1|1746.1|1751.9|1745.9|1752.6|1746.6|1751.9|1745.9|8
1591980300000|2020-06-12 16:45:00|1752.1|1746.1|1750.6|1744.6|1752.1|1746.1|1750.6|1744.6|3
1591980600000|2020-06-12 16:50:00|1750.9|1744.9|1750.6|1744.6|1751.1|1745.1|1750.4|1744.4|6
1591980900000|2020-06-12 16:55:00|1751.9|1745.9|1751.3|1745.3|1752.6|1746.6|1751.1|1745.1|23
1592179200000|2020-06-15 00:00:00|1756|1744.8|1753.5|1747.5|1756|1747.5|1753.3|1744.8|4
1592179500000|2020-06-15 00:05:00|1752.9|1746.9|1751.1|1745.1|1752.9|1746.9|1751.1|1745.1|2
1592179800000|2020-06-15 00:10:00|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1
1592180100000|2020-06-15 00:15:00|1751.1|1745.1|1751.9|1745.9|1751.9|1745.9|1750.8|1744.8|9
1592180400000|2020-06-15 00:20:00|1751.8|1745.8|1751.6|1745.6|1751.8|1745.8|1751.4|1745.4|3
1592180700000|2020-06-15 00:25:00|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1
1592181300000|2020-06-15 00:35:00|1751.5|1745.5|1750.9|1744.9|1751.5|1745.5|1750.9|1744.9|2
1592181600000|2020-06-15 00:40:00|1750.6|1744.6|1750.1|1744.1|1750.6|1744.6|1750.1|1744.1|4
1592181900000|2020-06-15 00:45:00|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1
1592182200000|2020-06-15 00:50:00|1750.6|1744.6|1750.1|1744.1|1750.6|1744.6|1750.1|1744.1|3
1592182800000|2020-06-15 01:00:00|1749.9|1743.9|1743.3|1737.3|1749.9|1743.9|1742.4|1736.4|24
1592183100000|2020-06-15 01:05:00|1743.4|1737.4|1746.9|1740.9|1747.3|1741.3|1743.3|1737.3|9
1592183400000|2020-06-15 01:10:00|1747.1|1741.1|1744.8|1738.8|1747.3|1741.3|1744.8|1738.8|10
1592183700000|2020-06-15 01:15:00|1745|1739|1741.5|1735.5|1745.3|1739.3|1741.3|1735.3|21
1592184000000|2020-06-15 01:20:00|1742|1736|1743.6|1737.6|1744.3|1738.3|1742|1736|9
1592184300000|2020-06-15 01:25:00|1743.8|1737.8|1743.8|1737.8|1743.8|1737.8|1743.8|1737.8|1
1592184600000|2020-06-15 01:30:00|1743.6|1737.6|1743.6|1737.6|1743.6|1737.6|1743.5|1737.5|3
1592184900000|2020-06-15 01:35:00|1743.5|1737.5|1743.6|1737.6|1743.6|1737.6|1743.5|1737.5|2
1592185200000|2020-06-15 01:40:00|1743.5|1737.5|1747|1741|1747|1741|1743.5|1737.5|11
1592185500000|2020-06-15 01:45:00|1747.1|1741.1|1749|1743|1749.1|1743.1|1747.1|1741.1|11
1592185800000|2020-06-15 01:50:00|1748.9|1742.9|1746.6|1740.6|1749.8|1743.8|1746.6|1740.6|15
1592186100000|2020-06-15 01:55:00|1746.9|1740.9|1747.6|1741.6|1747.9|1741.9|1746.9|1740.9|8
1592186400000|2020-06-15 02:00:00|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1746.8|1740.8|4
1592186700000|2020-06-15 02:05:00|1747.5|1741.5|1750.5|1744.5|1750.6|1744.6|1747.5|1741.5|14
1592187000000|2020-06-15 02:10:00|1750.4|1744.4|1747.1|1741.1|1750.5|1744.5|1747.1|1741.1|10
1592187300000|2020-06-15 02:15:00|1747.8|1741.8|1747.8|1741.8|1747.8|1741.8|1747.8|1741.8|1
1592187600000|2020-06-15 02:20:00|1747.5|1741.5|1747.6|1741.6|1747.6|1741.6|1747.1|1741.1|4
1592187900000|2020-06-15 02:25:00|1747.3|1741.3|1746.9|1740.9|1747.3|1741.3|1746.8|1740.8|3
1592188800000|2020-06-15 02:40:00|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1
1592189400000|2020-06-15 02:50:00|1746.1|1740.1|1745|1739|1746.1|1740.1|1745|1739|3
1592189700000|2020-06-15 02:55:00|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1745.1|1739.1|1
1592190000000|2020-06-15 03:00:00|1744.9|1738.9|1745|1739|1745.3|1739.3|1744.6|1738.6|8
1592190300000|2020-06-15 03:05:00|1745.3|1739.3|1746.5|1740.5|1746.5|1740.5|1745.3|1739.3|9
1592190600000|2020-06-15 03:10:00|1746.4|1740.4|1746.5|1740.5|1746.5|1740.5|1746.1|1740.1|6
1592190900000|2020-06-15 03:15:00|1746.6|1740.6|1746.5|1740.5|1746.6|1740.6|1746.5|1740.5|2
1592191800000|2020-06-15 03:30:00|1746.8|1740.8|1747.3|1741.3|1747.3|1741.3|1746.8|1740.8|3
1592193300000|2020-06-15 03:55:00|1747.9|1741.9|1749.4|1743.4|1749.4|1743.4|1747.9|1741.9|5
1592193600000|2020-06-15 04:00:00|1749.1|1743.1|1749.3|1743.3|1749.3|1743.3|1749.1|1743.1|2
1592193900000|2020-06-15 04:05:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1749.5|1743.5|2
1592194500000|2020-06-15 04:15:00|1750.3|1744.3|1755.5|1749.5|1755.8|1749.8|1750.3|1744.3|17
1592194800000|2020-06-15 04:20:00|1754.6|1748.6|1751.1|1745.1|1755.4|1749.4|1750.9|1744.9|17
1592195100000|2020-06-15 04:25:00|1751.3|1745.3|1750.8|1744.8|1751.3|1745.3|1750.8|1744.8|3
1592195400000|2020-06-15 04:30:00|1749.9|1743.9|1749.1|1743.1|1751.3|1745.3|1749.1|1743.1|19
1592195700000|2020-06-15 04:35:00|1749|1743|1747.6|1741.6|1749|1743|1747.6|1741.6|9
1592196000000|2020-06-15 04:40:00|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1
1592196300000|2020-06-15 04:45:00|1747.8|1741.8|1747.5|1741.5|1748.1|1742.1|1747.5|1741.5|13
1592196600000|2020-06-15 04:50:00|1747.8|1741.8|1748|1742|1748|1742|1747.8|1741.8|3
1592196900000|2020-06-15 04:55:00|1747.8|1741.8|1749.5|1743.5|1749.6|1743.6|1747.5|1741.5|22
1592197200000|2020-06-15 05:00:00|1749.3|1743.3|1749.3|1743.3|1749.4|1743.4|1747.5|1741.5|16
1592197500000|2020-06-15 05:05:00|1749.1|1743.1|1749.9|1743.9|1752.9|1746.9|1749.1|1743.1|30
1592197800000|2020-06-15 05:10:00|1749.6|1743.6|1747.9|1741.9|1749.6|1743.6|1747.3|1741.3|14
1592198100000|2020-06-15 05:15:00|1748.3|1742.3|1746.6|1740.6|1748.8|1742.8|1746.5|1740.5|9
1592198400000|2020-06-15 05:20:00|1746.5|1740.5|1748.4|1742.4|1748.4|1742.4|1746.5|1740.5|8
1592198700000|2020-06-15 05:25:00|1748.8|1742.8|1746.9|1740.9|1748.8|1742.8|1746.9|1740.9|8
1592199000000|2020-06-15 05:30:00|1746.6|1740.6|1747.5|1741.5|1748.8|1742.8|1744.9|1738.9|38
1592199300000|2020-06-15 05:35:00|1747.3|1741.3|1743.6|1737.6|1747.3|1741.3|1743.5|1737.5|12
1592199600000|2020-06-15 05:40:00|1744.3|1738.3|1747.3|1741.3|1747.4|1741.4|1744.3|1738.3|37
1592199900000|2020-06-15 05:45:00|1747|1741|1747.8|1741.8|1748.1|1742.1|1746.8|1740.8|12
1592200200000|2020-06-15 05:50:00|1747.5|1741.5|1745.1|1739.1|1747.8|1741.8|1744.1|1738.1|16
1592200500000|2020-06-15 05:55:00|1744.9|1738.9|1741.3|1735.3|1745.8|1739.8|1741.3|1735.3|29
1592200800000|2020-06-15 06:00:00|1741.1|1735.1|1741.9|1735.9|1741.9|1735.9|1739.5|1733.5|16
1592201100000|2020-06-15 06:05:00|1742|1736|1742.5|1736.5|1742.5|1736.5|1741.9|1735.9|9
1592201400000|2020-06-15 06:10:00|1742|1736|1742.6|1736.6|1744.3|1738.3|1741.6|1735.6|21
1592201700000|2020-06-15 06:15:00|1743|1737|1743.1|1737.1|1744.3|1738.3|1741.3|1735.3|28
1592202000000|2020-06-15 06:20:00|1743.3|1737.3|1741.3|1735.3|1743.3|1737.3|1741.1|1735.1|6
1592202300000|2020-06-15 06:25:00|1741.1|1735.1|1740.5|1734.5|1741.1|1735.1|1740.4|1734.4|5
1592202600000|2020-06-15 06:30:00|1741.4|1735.4|1740.6|1734.6|1741.4|1735.4|1739.4|1733.4|26
1592202900000|2020-06-15 06:35:00|1741|1735|1739.3|1733.3|1741|1735|1739.3|1733.3|12
1592203200000|2020-06-15 06:40:00|1739.6|1733.6|1737.5|1731.5|1740.1|1734.1|1737.3|1731.3|20
1592203500000|2020-06-15 06:45:00|1737.6|1731.6|1740.6|1734.6|1740.6|1734.6|1737.6|1731.6|17
1592203800000|2020-06-15 06:50:00|1740.5|1734.5|1740.6|1734.6|1740.8|1734.8|1740.1|1734.1|10
1592204100000|2020-06-15 06:55:00|1741.1|1735.1|1743.4|1737.4|1743.4|1737.4|1739.4|1733.4|18
1592204400000|2020-06-15 07:00:00|1743.6|1737.6|1741.1|1735.1|1745.1|1739.1|1740.4|1734.4|24
1592204700000|2020-06-15 07:05:00|1741.4|1735.4|1738.4|1732.4|1741.9|1735.9|1738.4|1732.4|17
1592205000000|2020-06-15 07:10:00|1738.9|1732.9|1736.6|1730.6|1740.4|1734.4|1736.1|1730.1|31
1592205300000|2020-06-15 07:15:00|1736.4|1730.4|1736.6|1730.6|1737.1|1731.1|1731.9|1725.9|47
1592205600000|2020-06-15 07:20:00|1736.9|1730.9|1737.1|1731.1|1738.4|1732.4|1736.1|1730.1|37
1592205900000|2020-06-15 07:25:00|1736.9|1730.9|1731.9|1725.9|1736.9|1730.9|1731.9|1725.9|37
1592206200000|2020-06-15 07:30:00|1732.4|1726.4|1731.1|1725.1|1732.4|1726.4|1730.4|1724.4|14
1592206500000|2020-06-15 07:35:00|1731.4|1725.4|1731.4|1725.4|1731.9|1725.9|1730.9|1724.9|12
1592206800000|2020-06-15 07:40:00|1731.6|1725.6|1732.1|1726.1|1734.4|1728.4|1731.6|1725.6|28
1592207100000|2020-06-15 07:45:00|1732.4|1726.4|1731.9|1725.9|1733.6|1727.6|1731.9|1725.9|23
1592207400000|2020-06-15 07:50:00|1732.1|1726.1|1731.9|1725.9|1732.1|1726.1|1730.6|1724.6|16
1592207700000|2020-06-15 07:55:00|1731.6|1725.6|1730.6|1724.6|1731.9|1725.9|1730.6|1724.6|22
1592208000000|2020-06-15 08:00:00|1730.1|1724.1|1726.6|1720.6|1730.1|1724.1|1726.6|1720.6|44
1592208300000|2020-06-15 08:05:00|1726.9|1720.9|1726.1|1720.1|1728.1|1722.1|1725.4|1719.4|38
1592208600000|2020-06-15 08:10:00|1725.9|1719.9|1725.6|1719.6|1726.4|1720.4|1724.4|1718.4|31
1592208900000|2020-06-15 08:15:00|1725.4|1719.4|1727.1|1721.1|1727.1|1721.1|1724.6|1718.6|31
1592209200000|2020-06-15 08:20:00|1726.9|1720.9|1727.4|1721.4|1727.4|1721.4|1725.9|1719.9|37
1592209500000|2020-06-15 08:25:00|1727.1|1721.1|1727.1|1721.1|1729.4|1723.4|1726.9|1720.9|30
1592209800000|2020-06-15 08:30:00|1727.4|1721.4|1729.6|1723.6|1729.6|1723.6|1726.6|1720.6|29
1592210100000|2020-06-15 08:35:00|1729.9|1723.9|1727.1|1721.1|1730.1|1724.1|1726.9|1720.9|25
1592210400000|2020-06-15 08:40:00|1727.4|1721.4|1727.4|1721.4|1729.1|1723.1|1727.1|1721.1|27
1592210700000|2020-06-15 08:45:00|1727.6|1721.6|1726.6|1720.6|1727.6|1721.6|1725.9|1719.9|23
1592211000000|2020-06-15 08:50:00|1726.9|1720.9|1728.4|1722.4|1728.6|1722.6|1726.4|1720.4|18
1592211300000|2020-06-15 08:55:00|1728.1|1722.1|1732.4|1726.4|1732.6|1726.6|1727.9|1721.9|37
1592211600000|2020-06-15 09:00:00|1732.1|1726.1|1732.6|1726.6|1734.4|1728.4|1731.9|1725.9|20
1592211900000|2020-06-15 09:05:00|1732.4|1726.4|1734.1|1728.1|1734.9|1728.9|1731.4|1725.4|33
1592212200000|2020-06-15 09:10:00|1734.4|1728.4|1738.1|1732.1|1738.4|1732.4|1734.4|1728.4|32
1592212500000|2020-06-15 09:15:00|1738.4|1732.4|1738.1|1732.1|1739.6|1733.6|1737.9|1731.9|28
1592212800000|2020-06-15 09:20:00|1738.4|1732.4|1740.1|1734.1|1740.1|1734.1|1738.4|1732.4|15
1592213100000|2020-06-15 09:25:00|1739.9|1733.9|1741.1|1735.1|1741.4|1735.4|1738.6|1732.6|20
1592213400000|2020-06-15 09:30:00|1741.4|1735.4|1739.6|1733.6|1741.4|1735.4|1739.6|1733.6|20
1592213700000|2020-06-15 09:35:00|1739.9|1733.9|1741.1|1735.1|1741.1|1735.1|1739.4|1733.4|21
1592214000000|2020-06-15 09:40:00|1740.9|1734.9|1741.9|1735.9|1742.6|1736.6|1740.9|1734.9|21
1592214300000|2020-06-15 09:45:00|1741.4|1735.4|1743.6|1737.6|1743.9|1737.9|1740.9|1734.9|13
1592214600000|2020-06-15 09:50:00|1743.9|1737.9|1746.6|1740.6|1748.1|1742.1|1743.9|1737.9|24
1592214900000|2020-06-15 09:55:00|1746.9|1740.9|1747.1|1741.1|1747.9|1741.9|1746.6|1740.6|19
1592215200000|2020-06-15 10:00:00|1746.9|1740.9|1743.9|1737.9|1747.1|1741.1|1743.4|1737.4|30
1592215500000|2020-06-15 10:05:00|1744.1|1738.1|1742.4|1736.4|1744.4|1738.4|1741.9|1735.9|17
1592215800000|2020-06-15 10:10:00|1742.1|1736.1|1743.6|1737.6|1743.6|1737.6|1741.4|1735.4|17
1592216100000|2020-06-15 10:15:00|1743.4|1737.4|1739.9|1733.9|1743.4|1737.4|1739.6|1733.6|24
1592216400000|2020-06-15 10:20:00|1740.1|1734.1|1739.9|1733.9|1740.6|1734.6|1739.9|1733.9|9
1592216700000|2020-06-15 10:25:00|1739.6|1733.6|1738.9|1732.9|1739.6|1733.6|1738.6|1732.6|6
1592217000000|2020-06-15 10:30:00|1739.1|1733.1|1739.4|1733.4|1739.4|1733.4|1738.9|1732.9|4
1592217300000|2020-06-15 10:35:00|1739.6|1733.6|1740.6|1734.6|1740.9|1734.9|1739.6|1733.6|4
1592217600000|2020-06-15 10:40:00|1740.4|1734.4|1740.1|1734.1|1740.9|1734.9|1739.6|1733.6|8
1592217900000|2020-06-15 10:45:00|1739.9|1733.9|1736.9|1730.9|1739.9|1733.9|1736.6|1730.6|10
1592218200000|2020-06-15 10:50:00|1737.1|1731.1|1736.6|1730.6|1737.6|1731.6|1736.4|1730.4|6
1592218500000|2020-06-15 10:55:00|1736.9|1730.9|1735.6|1729.6|1736.9|1730.9|1735.4|1729.4|12
1592218800000|2020-06-15 11:00:00|1735.9|1729.9|1735.9|1729.9|1736.1|1730.1|1735.4|1729.4|12
1592219100000|2020-06-15 11:05:00|1735.6|1729.6|1739.1|1733.1|1739.1|1733.1|1735.6|1729.6|8
1592219400000|2020-06-15 11:10:00|1738.6|1732.6|1738.6|1732.6|1739.4|1733.4|1738.6|1732.6|5
1592219700000|2020-06-15 11:15:00|1738.9|1732.9|1739.9|1733.9|1739.9|1733.9|1738.1|1732.1|13
1592220000000|2020-06-15 11:20:00|1740.1|1734.1|1741.9|1735.9|1742.1|1736.1|1740.1|1734.1|5
1592220300000|2020-06-15 11:25:00|1742.1|1736.1|1741.9|1735.9|1742.9|1736.9|1741.4|1735.4|15
1592220600000|2020-06-15 11:30:00|1741.6|1735.6|1741.6|1735.6|1742.1|1736.1|1741.1|1735.1|25
1592220900000|2020-06-15 11:35:00|1741.9|1735.9|1740.6|1734.6|1742.1|1736.1|1740.4|1734.4|18
1592221200000|2020-06-15 11:40:00|1740.9|1734.9|1741.4|1735.4|1741.6|1735.6|1739.9|1733.9|15
1592221500000|2020-06-15 11:45:00|1741.6|1735.6|1740.4|1734.4|1746.4|1740.4|1739.9|1733.9|47
1592221800000|2020-06-15 11:50:00|1740.6|1734.6|1742.1|1736.1|1742.1|1736.1|1739.6|1733.6|31
1592222100000|2020-06-15 11:55:00|1741.6|1735.6|1742.1|1736.1|1742.4|1736.4|1740.1|1734.1|30
1592222400000|2020-06-15 12:00:00|1742.4|1736.4|1735.9|1729.9|1742.4|1736.4|1735.9|1729.9|22
1592222700000|2020-06-15 12:05:00|1735.6|1729.6|1736.4|1730.4|1736.4|1730.4|1735.1|1729.1|13
1592223000000|2020-06-15 12:10:00|1736.6|1730.6|1737.6|1731.6|1738.6|1732.6|1736.6|1730.6|13
1592223300000|2020-06-15 12:15:00|1737.4|1731.4|1733.1|1727.1|1737.4|1731.4|1733.1|1727.1|22
1592223600000|2020-06-15 12:20:00|1732.9|1726.9|1733.1|1727.1|1734.1|1728.1|1732.6|1726.6|31
1592223900000|2020-06-15 12:25:00|1732.9|1726.9|1734.9|1728.9|1735.9|1729.9|1732.9|1726.9|17
1592224200000|2020-06-15 12:30:00|1734.4|1728.4|1736.4|1730.4|1737.1|1731.1|1734.4|1728.4|17
1592224500000|2020-06-15 12:35:00|1736.1|1730.1|1737.4|1731.4|1737.6|1731.6|1735.1|1729.1|12
1592224800000|2020-06-15 12:40:00|1737.1|1731.1|1735.1|1729.1|1737.6|1731.6|1734.9|1728.9|8
1592225100000|2020-06-15 12:45:00|1734.9|1728.9|1737.9|1731.9|1737.9|1731.9|1733.9|1727.9|16
1592225400000|2020-06-15 12:50:00|1738.1|1732.1|1739.1|1733.1|1739.6|1733.6|1738.1|1732.1|17
1592225700000|2020-06-15 12:55:00|1739.4|1733.4|1740.6|1734.6|1741.1|1735.1|1739.4|1733.4|8
1592226000000|2020-06-15 13:00:00|1740.9|1734.9|1738.4|1732.4|1741.6|1735.6|1738.4|1732.4|34
1592226300000|2020-06-15 13:05:00|1738.1|1732.1|1735.1|1729.1|1738.1|1732.1|1734.6|1728.6|26
1592226600000|2020-06-15 13:10:00|1734.9|1728.9|1735.9|1729.9|1735.9|1729.9|1734.1|1728.1|9
1592226900000|2020-06-15 13:15:00|1736.1|1730.1|1736.6|1730.6|1737.4|1731.4|1735.6|1729.6|15
1592227200000|2020-06-15 13:20:00|1736.9|1730.9|1737.4|1731.4|1737.4|1731.4|1736.9|1730.9|2
1592227500000|2020-06-15 13:25:00|1736.9|1730.9|1735.9|1729.9|1736.9|1730.9|1735.1|1729.1|10
1592227800000|2020-06-15 13:30:00|1736.1|1730.1|1734.4|1728.4|1736.1|1730.1|1734.1|1728.1|23
1592228100000|2020-06-15 13:35:00|1734.1|1728.1|1736.6|1730.6|1737.6|1731.6|1734.1|1728.1|44
1592228400000|2020-06-15 13:40:00|1737.1|1731.1|1736.4|1730.4|1737.6|1731.6|1736.4|1730.4|15
1592228700000|2020-06-15 13:45:00|1736.1|1730.1|1736.4|1730.4|1736.4|1730.4|1734.6|1728.6|17
1592229000000|2020-06-15 13:50:00|1736.1|1730.1|1738.4|1732.4|1738.4|1732.4|1736.1|1730.1|11
1592229300000|2020-06-15 13:55:00|1738.6|1732.6|1739.4|1733.4|1739.4|1733.4|1738.6|1732.6|7
1592229600000|2020-06-15 14:00:00|1739.1|1733.1|1739.1|1733.1|1739.1|1733.1|1736.9|1730.9|11
1592229900000|2020-06-15 14:05:00|1739.4|1733.4|1741.1|1735.1|1741.6|1735.6|1739.1|1733.1|21
1592230200000|2020-06-15 14:10:00|1741.4|1735.4|1741.9|1735.9|1742.6|1736.6|1741.4|1735.4|23
1592230500000|2020-06-15 14:15:00|1741.6|1735.6|1742.4|1736.4|1742.6|1736.6|1738.9|1732.9|26
1592230800000|2020-06-15 14:20:00|1742.1|1736.1|1744.1|1738.1|1744.1|1738.1|1742.1|1736.1|23
1592231100000|2020-06-15 14:25:00|1743.9|1737.9|1744.1|1738.1|1744.1|1738.1|1742.9|1736.9|19
1592231400000|2020-06-15 14:30:00|1744.4|1738.4|1744.6|1738.6|1746.6|1740.6|1744.1|1738.1|17
1592231700000|2020-06-15 14:35:00|1744.9|1738.9|1744.4|1738.4|1745.4|1739.4|1744.1|1738.1|16
1592232000000|2020-06-15 14:40:00|1744.1|1738.1|1745.1|1739.1|1745.1|1739.1|1744.1|1738.1|5
1592232300000|2020-06-15 14:45:00|1745.4|1739.4|1747.1|1741.1|1747.4|1741.4|1745.4|1739.4|6
1592232600000|2020-06-15 14:50:00|1746.9|1740.9|1746.4|1740.4|1746.9|1740.9|1746.4|1740.4|8
1592232900000|2020-06-15 14:55:00|1746.1|1740.1|1749.1|1743.1|1749.4|1743.4|1745.4|1739.4|26
1592233200000|2020-06-15 15:00:00|1749.4|1743.4|1753.4|1747.4|1753.6|1747.6|1748.6|1742.6|25
1592233500000|2020-06-15 15:05:00|1753.1|1747.1|1752.1|1746.1|1753.4|1747.4|1750.6|1744.6|31
1592233800000|2020-06-15 15:10:00|1751.6|1745.6|1744.6|1738.6|1752.4|1746.4|1743.9|1737.9|58
1592234100000|2020-06-15 15:15:00|1744.4|1738.4|1739.9|1733.9|1744.4|1738.4|1738.1|1732.1|72
1592234400000|2020-06-15 15:20:00|1739.6|1733.6|1744.1|1738.1|1744.1|1738.1|1738.4|1732.4|28
1592234700000|2020-06-15 15:25:00|1743.9|1737.9|1744.9|1738.9|1745.4|1739.4|1742.1|1736.1|28
1592235000000|2020-06-15 15:30:00|1745.1|1739.1|1749.1|1743.1|1749.6|1743.6|1742.1|1736.1|40
1592235300000|2020-06-15 15:35:00|1748.9|1742.9|1749.9|1743.9|1750.9|1744.9|1748.9|1742.9|23
1592235600000|2020-06-15 15:40:00|1749.6|1743.6|1746.9|1740.9|1749.6|1743.6|1746.9|1740.9|21
1592235900000|2020-06-15 15:45:00|1746.6|1740.6|1746.9|1740.9|1747.6|1741.6|1746.1|1740.1|14
1592236200000|2020-06-15 15:50:00|1748.1|1742.1|1748.1|1742.1|1748.1|1742.1|1747.9|1741.9|3
1592236500000|2020-06-15 15:55:00|1748.6|1742.6|1746.4|1740.4|1749.9|1743.9|1746.4|1740.4|5
1592237100000|2020-06-15 16:05:00|1746.6|1740.6|1746.1|1740.1|1746.6|1740.6|1746.1|1740.1|3
1592237400000|2020-06-15 16:10:00|1745.9|1739.9|1747.9|1741.9|1747.9|1741.9|1745.1|1739.1|7
1592237700000|2020-06-15 16:15:00|1748.1|1742.1|1749.6|1743.6|1749.9|1743.9|1747.9|1741.9|11
1592238600000|2020-06-15 16:30:00|1749.9|1743.9|1747.6|1741.6|1749.9|1743.9|1747.1|1741.1|5
1592238900000|2020-06-15 16:35:00|1746.4|1740.4|1745.1|1739.1|1746.4|1740.4|1745.1|1739.1|3
1592239200000|2020-06-15 16:40:00|1745.4|1739.4|1745.6|1739.6|1746.1|1740.1|1744.4|1738.4|9
1592239500000|2020-06-15 16:45:00|1746.6|1740.6|1744.1|1738.1|1747.1|1741.1|1744.1|1738.1|12
1592239800000|2020-06-15 16:50:00|1743.4|1737.4|1742.9|1736.9|1744.1|1738.1|1742.4|1736.4|21
1592240100000|2020-06-15 16:55:00|1742.8|1736.8|1742.8|1736.8|1743.1|1737.1|1742.5|1736.5|5
1592265600000|2020-06-16 00:00:00|1751.8|1745.8|1751.8|1745.8|1752|1746|1751.8|1745.8|3
1592265900000|2020-06-16 00:05:00|1751.9|1745.9|1751.4|1745.4|1751.9|1745.9|1751.4|1745.4|3
1592266200000|2020-06-16 00:10:00|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1751.6|1745.6|1
1592266800000|2020-06-16 00:20:00|1751.5|1745.5|1751.4|1745.4|1751.5|1745.5|1751.4|1745.4|2
1592267400000|2020-06-16 00:30:00|1751.1|1745.1|1751.1|1745.1|1751.1|1745.1|1751.1|1745.1|1
1592267700000|2020-06-16 00:35:00|1752.4|1746.4|1751.3|1745.3|1752.4|1746.4|1751.3|1745.3|3
1592268000000|2020-06-16 00:40:00|1752.4|1746.4|1751.1|1745.1|1752.4|1746.4|1750.9|1744.9|4
1592268300000|2020-06-16 00:45:00|1751|1745|1751.4|1745.4|1751.4|1745.4|1751|1745|2
1592268600000|2020-06-16 00:50:00|1751.5|1745.5|1753|1747|1753.5|1747.5|1751.5|1745.5|13
1592269200000|2020-06-16 01:00:00|1752.9|1746.9|1752.9|1746.9|1752.9|1746.9|1752.9|1746.9|1
1592269800000|2020-06-16 01:10:00|1752.4|1746.4|1752.1|1746.1|1752.4|1746.4|1752.1|1746.1|2
1592270100000|2020-06-16 01:15:00|1751.8|1745.8|1750.5|1744.5|1751.8|1745.8|1750.5|1744.5|4
1592271000000|2020-06-16 01:30:00|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1
1592271300000|2020-06-16 01:35:00|1750.3|1744.3|1750.3|1744.3|1750.3|1744.3|1750.3|1744.3|1
1592271900000|2020-06-16 01:45:00|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1750.4|1744.4|1
1592272200000|2020-06-16 01:50:00|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1750.6|1744.6|1
1592272500000|2020-06-16 01:55:00|1750.5|1744.5|1750.6|1744.6|1750.6|1744.6|1750.5|1744.5|2
1592273100000|2020-06-16 02:05:00|1750.3|1744.3|1749.8|1743.8|1750.3|1744.3|1749.8|1743.8|3
1592273400000|2020-06-16 02:10:00|1749.5|1743.5|1749.5|1743.5|1750|1744|1749.3|1743.3|5
1592273700000|2020-06-16 02:15:00|1749.9|1743.9|1749.3|1743.3|1749.9|1743.9|1748.9|1742.9|12
1592274000000|2020-06-16 02:20:00|1749.8|1743.8|1749.3|1743.3|1749.8|1743.8|1749|1743|5
1592274600000|2020-06-16 02:30:00|1749.5|1743.5|1752.5|1746.5|1752.5|1746.5|1749.5|1743.5|11
1592274900000|2020-06-16 02:35:00|1752.6|1746.6|1754.1|1748.1|1754.1|1748.1|1752.6|1746.6|6
1592275200000|2020-06-16 02:40:00|1754|1748|1760.5|1754.5|1760.6|1754.6|1754|1748|21
1592275500000|2020-06-16 02:45:00|1760.4|1754.4|1761.5|1755.5|1761.5|1755.5|1759.6|1753.6|12
1592275800000|2020-06-16 02:50:00|1761.8|1755.8|1763.8|1757.8|1764.9|1758.9|1761.8|1755.8|13
1592276100000|2020-06-16 02:55:00|1763.9|1757.9|1764.6|1758.6|1764.8|1758.8|1763.9|1757.9|4
1592276400000|2020-06-16 03:00:00|1765|1759|1763.8|1757.8|1766.3|1760.3|1762.4|1756.4|29
1592276700000|2020-06-16 03:05:00|1763.5|1757.5|1762.3|1756.3|1763.5|1757.5|1762.3|1756.3|12
1592277000000|2020-06-16 03:10:00|1762.5|1756.5|1761.5|1755.5|1762.6|1756.6|1761.4|1755.4|10
1592277300000|2020-06-16 03:15:00|1761.4|1755.4|1759.3|1753.3|1761.4|1755.4|1759.3|1753.3|8
1592277600000|2020-06-16 03:20:00|1759|1753|1758.4|1752.4|1759|1753|1757.9|1751.9|9
1592277900000|2020-06-16 03:25:00|1758.3|1752.3|1757.5|1751.5|1758.3|1752.3|1757.5|1751.5|3
1592278200000|2020-06-16 03:30:00|1757.3|1751.3|1757|1751|1757.3|1751.3|1757|1751|3
1592278500000|2020-06-16 03:35:00|1757.1|1751.1|1756|1750|1757.1|1751.1|1756|1750|9
1592278800000|2020-06-16 03:40:00|1756.1|1750.1|1757|1751|1757|1751|1755|1749|12
1592279100000|2020-06-16 03:45:00|1757.4|1751.4|1758.5|1752.5|1758.5|1752.5|1757.4|1751.4|5
1592279400000|2020-06-16 03:50:00|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1758.4|1752.4|1
1592280000000|2020-06-16 04:00:00|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1
1592280300000|2020-06-16 04:05:00|1758.3|1752.3|1758.6|1752.6|1758.6|1752.6|1758.3|1752.3|3
1592280600000|2020-06-16 04:10:00|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1758.5|1752.5|1
1592280900000|2020-06-16 04:15:00|1758.4|1752.4|1758.3|1752.3|1758.4|1752.4|1758.3|1752.3|2
1592281200000|2020-06-16 04:20:00|1758.1|1752.1|1757.8|1751.8|1758.1|1752.1|1757.8|1751.8|7
1592281500000|2020-06-16 04:25:00|1757.6|1751.6|1757|1751|1757.6|1751.6|1757|1751|6
1592281800000|2020-06-16 04:30:00|1756.9|1750.9|1757.1|1751.1|1757.4|1751.4|1756.9|1750.9|7
1592282100000|2020-06-16 04:35:00|1757.4|1751.4|1759.3|1753.3|1759.3|1753.3|1757|1751|8
1592282400000|2020-06-16 04:40:00|1759|1753|1759.3|1753.3|1759.3|1753.3|1759|1753|2
1592282700000|2020-06-16 04:45:00|1759.6|1753.6|1759.5|1753.5|1759.6|1753.6|1759.5|1753.5|2
1592283000000|2020-06-16 04:50:00|1758.8|1752.8|1758.4|1752.4|1758.8|1752.8|1758.4|1752.4|3
1592283600000|2020-06-16 05:00:00|1758.8|1752.8|1759.3|1753.3|1759.3|1753.3|1758.8|1752.8|3
1592283900000|2020-06-16 05:05:00|1759.4|1753.4|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|3
1592284200000|2020-06-16 05:10:00|1759.1|1753.1|1758.8|1752.8|1759.1|1753.1|1758.8|1752.8|3
1592284500000|2020-06-16 05:15:00|1758.5|1752.5|1757.4|1751.4|1758.5|1752.5|1757.4|1751.4|5
1592284800000|2020-06-16 05:20:00|1757.3|1751.3|1757.1|1751.1|1757.6|1751.6|1756.9|1750.9|10
1592285100000|2020-06-16 05:25:00|1757.4|1751.4|1757.5|1751.5|1758.1|1752.1|1757.1|1751.1|15
1592285400000|2020-06-16 05:30:00|1757.1|1751.1|1757.8|1751.8|1759.6|1753.6|1755.5|1749.5|20
1592285700000|2020-06-16 05:35:00|1758|1752|1759.8|1753.8|1759.8|1753.8|1758|1752|7
1592286000000|2020-06-16 05:40:00|1759.9|1753.9|1760.4|1754.4|1760.4|1754.4|1759.5|1753.5|7
1592286300000|2020-06-16 05:45:00|1760.6|1754.6|1761.9|1755.9|1761.9|1755.9|1760.6|1754.6|3
1592286600000|2020-06-16 05:50:00|1761.6|1755.6|1761.6|1755.6|1761.9|1755.9|1761.5|1755.5|6
1592286900000|2020-06-16 05:55:00|1761.8|1755.8|1760.6|1754.6|1761.9|1755.9|1760.6|1754.6|11
1592287200000|2020-06-16 06:00:00|1760.1|1754.1|1760.4|1754.4|1760.5|1754.5|1760|1754|10
1592287500000|2020-06-16 06:05:00|1760.3|1754.3|1759.4|1753.4|1760.4|1754.4|1759.4|1753.4|15
1592287800000|2020-06-16 06:10:00|1759.6|1753.6|1761.4|1755.4|1761.9|1755.9|1759.5|1753.5|23
1592288100000|2020-06-16 06:15:00|1761.3|1755.3|1761.4|1755.4|1763|1757|1761.3|1755.3|23
1592288400000|2020-06-16 06:20:00|1761.6|1755.6|1762.6|1756.6|1763.9|1757.9|1761.4|1755.4|51
1592288700000|2020-06-16 06:25:00|1762.9|1756.9|1760.8|1754.8|1763.9|1757.9|1760.8|1754.8|60
1592289000000|2020-06-16 06:30:00|1760.6|1754.6|1760.3|1754.3|1761|1755|1759.4|1753.4|19
1592289300000|2020-06-16 06:35:00|1760.1|1754.1|1760|1754|1760.8|1754.8|1759.3|1753.3|19
1592289600000|2020-06-16 06:40:00|1760.3|1754.3|1765.1|1759.1|1766.1|1760.1|1760.3|1754.3|30
1592289900000|2020-06-16 06:45:00|1765.3|1759.3|1767.6|1761.6|1768.5|1762.5|1765.3|1759.3|17
1592290200000|2020-06-16 06:50:00|1767.1|1761.1|1767.1|1761.1|1767.5|1761.5|1766.3|1760.3|22
1592290500000|2020-06-16 06:55:00|1767.4|1761.4|1765.4|1759.4|1767.4|1761.4|1765.1|1759.1|14
1592290800000|2020-06-16 07:00:00|1765.6|1759.6|1769.4|1763.4|1769.6|1763.6|1763.6|1757.6|57
1592291100000|2020-06-16 07:05:00|1768.6|1762.6|1764.9|1758.9|1768.9|1762.9|1764.4|1758.4|31
1592291400000|2020-06-16 07:10:00|1765.1|1759.1|1764.9|1758.9|1766.1|1760.1|1764.9|1758.9|23
1592291700000|2020-06-16 07:15:00|1765.1|1759.1|1763.6|1757.6|1765.1|1759.1|1763.6|1757.6|7
1592292000000|2020-06-16 07:20:00|1763.9|1757.9|1767.4|1761.4|1767.4|1761.4|1763.9|1757.9|12
1592292300000|2020-06-16 07:25:00|1767.6|1761.6|1767.9|1761.9|1768.6|1762.6|1765.4|1759.4|28
1592292600000|2020-06-16 07:30:00|1768.1|1762.1|1769.6|1763.6|1769.6|1763.6|1766.6|1760.6|25
1592292900000|2020-06-16 07:35:00|1769.4|1763.4|1770.6|1764.6|1771.6|1765.6|1769.4|1763.4|32
1592293200000|2020-06-16 07:40:00|1771.1|1765.1|1771.6|1765.6|1771.6|1765.6|1770.6|1764.6|16
1592293500000|2020-06-16 07:45:00|1772.1|1766.1|1769.4|1763.4|1772.4|1766.4|1769.4|1763.4|23
1592293800000|2020-06-16 07:50:00|1769.6|1763.6|1768.9|1762.9|1770.6|1764.6|1768.9|1762.9|23
1592294100000|2020-06-16 07:55:00|1769.1|1763.1|1765.9|1759.9|1769.9|1763.9|1765.9|1759.9|26
1592294400000|2020-06-16 08:00:00|1766.1|1760.1|1763.1|1757.1|1766.1|1760.1|1763.1|1757.1|24
1592294700000|2020-06-16 08:05:00|1763.4|1757.4|1762.4|1756.4|1763.4|1757.4|1762.4|1756.4|3
1592295000000|2020-06-16 08:10:00|1762.1|1756.1|1767.4|1761.4|1767.6|1761.6|1761.4|1755.4|22
1592295300000|2020-06-16 08:15:00|1767.6|1761.6|1766.9|1760.9|1768.6|1762.6|1766.6|1760.6|12
1592295600000|2020-06-16 08:20:00|1767.1|1761.1|1771.4|1765.4|1771.4|1765.4|1767.1|1761.1|27
1592295900000|2020-06-16 08:25:00|1771.9|1765.9|1779.4|1773.4|1779.9|1773.9|1771.1|1765.1|37
1592296200000|2020-06-16 08:30:00|1778.1|1772.1|1780.4|1774.4|1781.6|1775.6|1778.1|1772.1|43
1592296500000|2020-06-16 08:35:00|1780.1|1774.1|1781.1|1775.1|1781.6|1775.6|1779.9|1773.9|34
1592296800000|2020-06-16 08:40:00|1781.4|1775.4|1785.6|1779.6|1786.9|1780.9|1781.1|1775.1|43
1592297100000|2020-06-16 08:45:00|1785.9|1779.9|1786.6|1780.6|1786.6|1780.6|1784.9|1778.9|18
1592297400000|2020-06-16 08:50:00|1787.1|1781.1|1786.1|1780.1|1787.1|1781.1|1785.6|1779.6|22
1592297700000|2020-06-16 08:55:00|1786.4|1780.4|1786.1|1780.1|1787.4|1781.4|1785.9|1779.9|20
1592298000000|2020-06-16 09:00:00|1786.4|1780.4|1787.6|1781.6|1787.6|1781.6|1786.4|1780.4|8
1592298300000|2020-06-16 09:05:00|1787.4|1781.4|1787.6|1781.6|1787.9|1781.9|1787.1|1781.1|11
1592298600000|2020-06-16 09:10:00|1787.1|1781.1|1787.1|1781.1|1787.1|1781.1|1785.4|1779.4|20
1592298900000|2020-06-16 09:15:00|1787.4|1781.4|1785.9|1779.9|1787.6|1781.6|1785.9|1779.9|21
1592299200000|2020-06-16 09:20:00|1786.1|1780.1|1787.1|1781.1|1787.1|1781.1|1786.1|1780.1|19
1592299500000|2020-06-16 09:25:00|1786.6|1780.6|1786.6|1780.6|1787.1|1781.1|1786.1|1780.1|11
1592299800000|2020-06-16 09:30:00|1786.9|1780.9|1787.6|1781.6|1787.6|1781.6|1786.6|1780.6|16
1592300100000|2020-06-16 09:35:00|1787.1|1781.1|1786.9|1780.9|1787.6|1781.6|1786.4|1780.4|20
1592300400000|2020-06-16 09:40:00|1787.1|1781.1|1790.1|1784.1|1790.4|1784.4|1785.9|1779.9|23
1592300700000|2020-06-16 09:45:00|1789.6|1783.6|1790.4|1784.4|1790.6|1784.6|1789.4|1783.4|24
1592301000000|2020-06-16 09:50:00|1790.1|1784.1|1789.1|1783.1|1790.4|1784.4|1789.1|1783.1|13
1592301300000|2020-06-16 09:55:00|1788.9|1782.9|1789.4|1783.4|1789.6|1783.6|1788.4|1782.4|14
1592301600000|2020-06-16 10:00:00|1789.1|1783.1|1789.1|1783.1|1790.6|1784.6|1788.9|1782.9|12
1592301900000|2020-06-16 10:05:00|1788.9|1782.9|1787.4|1781.4|1788.9|1782.9|1786.6|1780.6|13
1592302200000|2020-06-16 10:10:00|1787.6|1781.6|1787.4|1781.4|1787.6|1781.6|1786.6|1780.6|10
1592302500000|2020-06-16 10:15:00|1787.6|1781.6|1787.4|1781.4|1787.6|1781.6|1786.6|1780.6|7
1592302800000|2020-06-16 10:20:00|1787.1|1781.1|1787.4|1781.4|1787.6|1781.6|1787.1|1781.1|6
1592303100000|2020-06-16 10:25:00|1787.6|1781.6|1788.1|1782.1|1788.4|1782.4|1787.6|1781.6|6
1592303400000|2020-06-16 10:30:00|1788.4|1782.4|1787.9|1781.9|1788.6|1782.6|1787.9|1781.9|7
1592303700000|2020-06-16 10:35:00|1788.1|1782.1|1788.1|1782.1|1788.1|1782.1|1787.9|1781.9|5
1592304000000|2020-06-16 10:40:00|1787.9|1781.9|1787.4|1781.4|1788.1|1782.1|1786.9|1780.9|6
1592304300000|2020-06-16 10:45:00|1787.1|1781.1|1787.6|1781.6|1787.9|1781.9|1787.1|1781.1|8
1592304600000|2020-06-16 10:50:00|1787.4|1781.4|1785.1|1779.1|1787.4|1781.4|1784.9|1778.9|15
1592304900000|2020-06-16 10:55:00|1784.9|1778.9|1785.9|1779.9|1785.9|1779.9|1783.9|1777.9|14
1592305200000|2020-06-16 11:00:00|1785.6|1779.6|1785.9|1779.9|1785.9|1779.9|1785.6|1779.6|2
1592305500000|2020-06-16 11:05:00|1785.6|1779.6|1784.6|1778.6|1785.6|1779.6|1784.6|1778.6|3
1592305800000|2020-06-16 11:10:00|1784.4|1778.4|1780.9|1774.9|1784.4|1778.4|1780.6|1774.6|20
1592306100000|2020-06-16 11:15:00|1781.4|1775.4|1782.1|1776.1|1782.4|1776.4|1781.1|1775.1|8
1592306400000|2020-06-16 11:20:00|1781.4|1775.4|1781.9|1775.9|1782.1|1776.1|1780.6|1774.6|14
1592306700000|2020-06-16 11:25:00|1781.6|1775.6|1782.4|1776.4|1783.1|1777.1|1781.6|1775.6|6
1592307000000|2020-06-16 11:30:00|1782.6|1776.6|1784.4|1778.4|1784.6|1778.6|1782.4|1776.4|12
1592307300000|2020-06-16 11:35:00|1784.6|1778.6|1784.1|1778.1|1784.6|1778.6|1783.6|1777.6|9
1592307600000|2020-06-16 11:40:00|1783.6|1777.6|1785.1|1779.1|1785.6|1779.6|1783.6|1777.6|10
1592307900000|2020-06-16 11:45:00|1784.9|1778.9|1783.6|1777.6|1785.4|1779.4|1782.4|1776.4|42
1592308200000|2020-06-16 11:50:00|1783.4|1777.4|1782.4|1776.4|1783.4|1777.4|1781.9|1775.9|12
1592308500000|2020-06-16 11:55:00|1782.6|1776.6|1784.4|1778.4|1784.4|1778.4|1782.6|1776.6|13
1592308800000|2020-06-16 12:00:00|1784.9|1778.9|1785.6|1779.6|1787.9|1781.9|1784.9|1778.9|38
1592309100000|2020-06-16 12:05:00|1785.9|1779.9|1786.9|1780.9|1786.9|1780.9|1784.9|1778.9|11
1592309400000|2020-06-16 12:10:00|1787.1|1781.1|1786.9|1780.9|1787.1|1781.1|1786.9|1780.9|2
1592309700000|2020-06-16 12:15:00|1787.6|1781.6|1786.9|1780.9|1787.9|1781.9|1786.1|1780.1|31
1592310000000|2020-06-16 12:20:00|1787.1|1781.1|1785.9|1779.9|1787.4|1781.4|1785.6|1779.6|11
1592310300000|2020-06-16 12:25:00|1786.1|1780.1|1785.9|1779.9|1787.1|1781.1|1785.1|1779.1|22
1592310600000|2020-06-16 12:30:00|1786.1|1780.1|1788.9|1782.9|1788.9|1782.9|1785.9|1779.9|19
1592310900000|2020-06-16 12:35:00|1788.6|1782.6|1787.4|1781.4|1788.9|1782.9|1787.1|1781.1|15
1592311200000|2020-06-16 12:40:00|1787.6|1781.6|1785.6|1779.6|1788.9|1782.9|1785|1779|12
1592311500000|2020-06-16 12:45:00|1785.9|1779.9|1786.4|1780.4|1788.4|1782.4|1785.9|1779.9|21
1592311800000|2020-06-16 12:50:00|1786.6|1780.6|1786.4|1780.4|1787.9|1781.9|1786.4|1780.4|16
1592312100000|2020-06-16 12:55:00|1786.1|1780.1|1785.4|1779.4|1787.1|1781.1|1785.4|1779.4|17
1592312400000|2020-06-16 13:00:00|1785.6|1779.6|1781.4|1775.4|1785.6|1779.6|1779.9|1773.9|86
1592312700000|2020-06-16 13:05:00|1781.6|1775.6|1777.1|1771.1|1781.6|1775.6|1775.9|1769.9|48
1592313000000|2020-06-16 13:10:00|1777.4|1771.4|1774.4|1768.4|1777.9|1771.9|1774.1|1768.1|36
1592313300000|2020-06-16 13:15:00|1774.1|1768.1|1774.1|1768.1|1774.9|1768.9|1773.1|1767.1|33
1592313600000|2020-06-16 13:20:00|1774.4|1768.4|1776.4|1770.4|1776.4|1770.4|1772.9|1766.9|31
1592313900000|2020-06-16 13:25:00|1775.4|1769.4|1773.4|1767.4|1775.4|1769.4|1773.1|1767.1|28
1592314200000|2020-06-16 13:30:00|1772.9|1766.9|1769.1|1763.1|1772.9|1766.9|1769.1|1763.1|38
1592314500000|2020-06-16 13:35:00|1768.1|1762.1|1769.9|1763.9|1770.4|1764.4|1766.9|1760.9|18
1592314800000|2020-06-16 13:40:00|1770.1|1764.1|1769.4|1763.4|1770.4|1764.4|1768.6|1762.6|18
1592315100000|2020-06-16 13:45:00|1769.6|1763.6|1770.1|1764.1|1772.4|1766.4|1769.6|1763.6|18
1592315400000|2020-06-16 13:50:00|1770.4|1764.4|1771.9|1765.9|1771.9|1765.9|1770.1|1764.1|17
1592315700000|2020-06-16 13:55:00|1771.6|1765.6|1774.6|1768.6|1774.6|1768.6|1771.6|1765.6|12
1592316000000|2020-06-16 14:00:00|1774.9|1768.9|1777.6|1771.6|1777.6|1771.6|1774.6|1768.6|16
1592316300000|2020-06-16 14:05:00|1777.9|1771.9|1782.4|1776.4|1783.4|1777.4|1777.9|1771.9|47
1592316600000|2020-06-16 14:10:00|1783.1|1777.1|1785.1|1779.1|1786.4|1780.4|1782.9|1776.9|55
1592316900000|2020-06-16 14:15:00|1784.9|1778.9|1786.4|1780.4|1788.4|1782.4|1784.6|1778.6|42
1592317200000|2020-06-16 14:20:00|1786.1|1780.1|1786.1|1780.1|1786.4|1780.4|1783.1|1777.1|45
1592317500000|2020-06-16 14:25:00|1786.4|1780.4|1790.9|1784.9|1791.6|1785.6|1785.9|1779.9|33
1592317800000|2020-06-16 14:30:00|1790.6|1784.6|1787.9|1781.9|1790.6|1784.6|1786.6|1780.6|42
1592318100000|2020-06-16 14:35:00|1787.6|1781.6|1781.6|1775.6|1787.6|1781.6|1781.6|1775.6|52
1592318400000|2020-06-16 14:40:00|1781.4|1775.4|1778.1|1772.1|1781.9|1775.9|1776.6|1770.6|55
1592318700000|2020-06-16 14:45:00|1778.4|1772.4|1777.6|1771.6|1779.1|1773.1|1774.4|1768.4|59
1592319000000|2020-06-16 14:50:00|1777.4|1771.4|1770.1|1764.1|1778.1|1772.1|1767.6|1761.6|57
1592319300000|2020-06-16 14:55:00|1769.9|1763.9|1763.4|1757.4|1769.9|1763.9|1761.1|1755.1|104
1592319600000|2020-06-16 15:00:00|1763.1|1757.1|1765.4|1759.4|1765.4|1759.4|1758.9|1752.9|86
1592319900000|2020-06-16 15:05:00|1765.1|1759.1|1760.9|1754.9|1766.9|1760.9|1760.6|1754.6|78
1592320200000|2020-06-16 15:10:00|1761.4|1755.4|1761.6|1755.6|1767.6|1761.6|1760.9|1754.9|102
1592320500000|2020-06-16 15:15:00|1761.9|1755.9|1766.4|1760.4|1769.1|1763.1|1760.6|1754.6|158
1592320800000|2020-06-16 15:20:00|1766.1|1760.1|1763.4|1757.4|1766.4|1760.4|1762.4|1756.4|53
1592321100000|2020-06-16 15:25:00|1762.9|1756.9|1761.4|1755.4|1763.1|1757.1|1758.4|1752.4|35
1592321400000|2020-06-16 15:30:00|1762.1|1756.1|1763.4|1757.4|1763.9|1757.9|1760.9|1754.9|26
1592321700000|2020-06-16 15:35:00|1763.6|1757.6|1765.6|1759.6|1765.9|1759.9|1763.4|1757.4|21
1592322000000|2020-06-16 15:40:00|1765.9|1759.9|1768.4|1762.4|1768.4|1762.4|1764.4|1758.4|36
1592322300000|2020-06-16 15:45:00|1768.1|1762.1|1768.9|1762.9|1768.9|1762.9|1767.4|1761.4|18
1592322600000|2020-06-16 15:50:00|1769.1|1763.1|1768.6|1762.6|1769.4|1763.4|1768.6|1762.6|8
1592322900000|2020-06-16 15:55:00|1768.4|1762.4|1767.6|1761.6|1768.4|1762.4|1766.6|1760.6|12
1592323200000|2020-06-16 16:00:00|1767.9|1761.9|1768.4|1762.4|1768.4|1762.4|1767.9|1761.9|3
1592323500000|2020-06-16 16:05:00|1768.6|1762.6|1768.6|1762.6|1768.9|1762.9|1768.1|1762.1|6
1592323800000|2020-06-16 16:10:00|1768.1|1762.1|1770.4|1764.4|1770.4|1764.4|1767.6|1761.6|10
1592324100000|2020-06-16 16:15:00|1770.1|1764.1|1769.9|1763.9|1770.1|1764.1|1769.9|1763.9|2
1592324400000|2020-06-16 16:20:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.4|1763.4|3
1592324700000|2020-06-16 16:25:00|1770.4|1764.4|1770.6|1764.6|1770.6|1764.6|1770.4|1764.4|2
1592325000000|2020-06-16 16:30:00|1770.4|1764.4|1768.9|1762.9|1770.4|1764.4|1768.9|1762.9|5
1592325300000|2020-06-16 16:35:00|1769.1|1763.1|1771.6|1765.6|1771.9|1765.9|1768.9|1762.9|7
1592325600000|2020-06-16 16:40:00|1772.4|1766.4|1777.1|1771.1|1777.9|1771.9|1772.4|1766.4|15
1592325900000|2020-06-16 16:45:00|1776.9|1770.9|1773.1|1767.1|1776.9|1770.9|1773.1|1767.1|13
1592326500000|2020-06-16 16:55:00|1773.3|1767.3|1779.6|1773.6|1779.6|1773.6|1773.3|1767.3|27
1592352000000|2020-06-17 00:00:00|1775|1769|1775|1769|1775|1769|1775|1769|1
1592352600000|2020-06-17 00:10:00|1775.3|1769.3|1775.1|1769.1|1775.3|1769.3|1775.1|1769.1|2
1592353200000|2020-06-17 00:20:00|1774.9|1768.9|1773.4|1767.4|1775|1769|1773.3|1767.3|9
1592353500000|2020-06-17 00:25:00|1773.3|1767.3|1773.4|1767.4|1773.4|1767.4|1773.3|1767.3|2
1592353800000|2020-06-17 00:30:00|1773.9|1767.9|1773.9|1767.9|1773.9|1767.9|1773.9|1767.9|1
1592354400000|2020-06-17 00:40:00|1773.8|1767.8|1774.3|1768.3|1774.9|1768.9|1773.6|1767.6|5
1592355300000|2020-06-17 00:55:00|1774|1768|1774.1|1768.1|1774.1|1768.1|1774|1768|2
1592355600000|2020-06-17 01:00:00|1773|1767|1772.6|1766.6|1773|1767|1771.8|1765.8|7
1592356200000|2020-06-17 01:10:00|1774.4|1768.4|1775.6|1769.6|1776|1770|1774.4|1768.4|15
1592356500000|2020-06-17 01:15:00|1774.9|1768.9|1772.9|1766.9|1774.9|1768.9|1772.9|1766.9|4
1592356800000|2020-06-17 01:20:00|1772.6|1766.6|1772.9|1766.9|1772.9|1766.9|1772.6|1766.6|2
1592357100000|2020-06-17 01:25:00|1773.1|1767.1|1773|1767|1773.4|1767.4|1773|1767|4
1592357700000|2020-06-17 01:35:00|1773.4|1767.4|1774.6|1768.6|1774.6|1768.6|1773.4|1767.4|6
1592358000000|2020-06-17 01:40:00|1775.4|1769.4|1776.1|1770.1|1776.6|1770.6|1775.4|1769.4|3
1592358900000|2020-06-17 01:55:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1592359200000|2020-06-17 02:00:00|1776.1|1770.1|1775.4|1769.4|1776.1|1770.1|1775.1|1769.1|7
1592359500000|2020-06-17 02:05:00|1775.6|1769.6|1775.3|1769.3|1775.6|1769.6|1775.3|1769.3|5
1592359800000|2020-06-17 02:10:00|1775.4|1769.4|1773.8|1767.8|1775.6|1769.6|1773.8|1767.8|14
1592360100000|2020-06-17 02:15:00|1774|1768|1772.6|1766.6|1774.9|1768.9|1772.6|1766.6|20
1592360400000|2020-06-17 02:20:00|1772.9|1766.9|1772.6|1766.6|1773.5|1767.5|1772.3|1766.3|15
1592360700000|2020-06-17 02:25:00|1772.5|1766.5|1772.1|1766.1|1773.3|1767.3|1772.1|1766.1|12
1592361000000|2020-06-17 02:30:00|1771|1765|1771.8|1765.8|1771.8|1765.8|1771|1765|15
1592361300000|2020-06-17 02:35:00|1771.6|1765.6|1775.8|1769.8|1775.8|1769.8|1771.6|1765.6|15
1592362500000|2020-06-17 02:55:00|1776.4|1770.4|1776.6|1770.6|1777|1771|1776.4|1770.4|7
1592362800000|2020-06-17 03:00:00|1776.8|1770.8|1778.1|1772.1|1778.1|1772.1|1776.8|1770.8|11
1592363100000|2020-06-17 03:05:00|1778|1772|1776.5|1770.5|1778.1|1772.1|1776.5|1770.5|50
1592363400000|2020-06-17 03:10:00|1777.1|1771.1|1776.5|1770.5|1777.3|1771.3|1776.4|1770.4|9
1592363700000|2020-06-17 03:15:00|1776.8|1770.8|1777.6|1771.6|1777.6|1771.6|1776.3|1770.3|14
1592364000000|2020-06-17 03:20:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1
1592364300000|2020-06-17 03:25:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1
1592364600000|2020-06-17 03:30:00|1777.6|1771.6|1777.8|1771.8|1777.8|1771.8|1777.6|1771.6|2
1592365200000|2020-06-17 03:40:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1
1592365800000|2020-06-17 03:50:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1592366700000|2020-06-17 04:05:00|1777.8|1771.8|1776|1770|1778.8|1772.8|1776|1770|18
1592367000000|2020-06-17 04:10:00|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1
1592367300000|2020-06-17 04:15:00|1775.5|1769.5|1776.3|1770.3|1776.9|1770.9|1775.1|1769.1|14
1592367600000|2020-06-17 04:20:00|1776.4|1770.4|1776.8|1770.8|1776.8|1770.8|1776.4|1770.4|3
1592369700000|2020-06-17 04:55:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1592370000000|2020-06-17 05:00:00|1776|1770|1776|1770|1776|1770|1776|1770|1
1592370300000|2020-06-17 05:05:00|1775.9|1769.9|1775.8|1769.8|1775.9|1769.9|1775.8|1769.8|2
1592370600000|2020-06-17 05:10:00|1775.5|1769.5|1777.3|1771.3|1777.3|1771.3|1775.5|1769.5|7
1592370900000|2020-06-17 05:15:00|1777|1771|1776.5|1770.5|1777.1|1771.1|1776.5|1770.5|3
1592371200000|2020-06-17 05:20:00|1776.3|1770.3|1777.1|1771.1|1777.1|1771.1|1776.3|1770.3|4
1592371500000|2020-06-17 05:25:00|1776.9|1770.9|1776.5|1770.5|1776.9|1770.9|1776.5|1770.5|2
1592371800000|2020-06-17 05:30:00|1776.9|1770.9|1778.8|1772.8|1778.8|1772.8|1776.9|1770.9|7
1592372100000|2020-06-17 05:35:00|1779|1773|1779|1773|1779|1773|1779|1773|1
1592372400000|2020-06-17 05:40:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|3
1592372700000|2020-06-17 05:45:00|1779.9|1773.9|1780.6|1774.6|1780.6|1774.6|1779.9|1773.9|3
1592373000000|2020-06-17 05:50:00|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1
1592373600000|2020-06-17 06:00:00|1780.9|1774.9|1783.3|1777.3|1784.1|1778.1|1780.6|1774.6|14
1592373900000|2020-06-17 06:05:00|1783.1|1777.1|1783.6|1777.6|1783.9|1777.9|1781.3|1775.3|24
1592374200000|2020-06-17 06:10:00|1783.4|1777.4|1783.4|1777.4|1784.6|1778.6|1781|1775|40
1592374500000|2020-06-17 06:15:00|1783.1|1777.1|1780.8|1774.8|1783.6|1777.6|1780.6|1774.6|25
1592374800000|2020-06-17 06:20:00|1780.9|1774.9|1782.3|1776.3|1782.6|1776.6|1780.9|1774.9|16
1592375100000|2020-06-17 06:25:00|1782.1|1776.1|1781|1775|1782.5|1776.5|1780.5|1774.5|16
1592375400000|2020-06-17 06:30:00|1780.5|1774.5|1781.4|1775.4|1781.6|1775.6|1778.6|1772.6|23
1592375700000|2020-06-17 06:35:00|1781.6|1775.6|1782.8|1776.8|1783.4|1777.4|1781.6|1775.6|12
1592376000000|2020-06-17 06:40:00|1783|1777|1782|1776|1785.3|1779.3|1782|1776|24
1592376300000|2020-06-17 06:45:00|1782.1|1776.1|1780.1|1774.1|1783.1|1777.1|1779.5|1773.5|46
1592376600000|2020-06-17 06:50:00|1780.4|1774.4|1779.5|1773.5|1781.1|1775.1|1778.8|1772.8|43
1592376900000|2020-06-17 06:55:00|1779.4|1773.4|1780.1|1774.1|1780.4|1774.4|1778.9|1772.9|12
1592377200000|2020-06-17 07:00:00|1780.4|1774.4|1781.6|1775.6|1782.6|1776.6|1778.4|1772.4|45
1592377500000|2020-06-17 07:05:00|1781.1|1775.1|1778.4|1772.4|1781.1|1775.1|1778.4|1772.4|27
1592377800000|2020-06-17 07:10:00|1777.9|1771.9|1778.6|1772.6|1778.9|1772.9|1777.9|1771.9|19
1592378100000|2020-06-17 07:15:00|1778.9|1772.9|1780.6|1774.6|1781.4|1775.4|1778.4|1772.4|33
1592378400000|2020-06-17 07:20:00|1780.4|1774.4|1778.6|1772.6|1780.4|1774.4|1778.6|1772.6|9
1592378700000|2020-06-17 07:25:00|1778.9|1772.9|1779.1|1773.1|1779.1|1773.1|1778.4|1772.4|4
1592379000000|2020-06-17 07:30:00|1778.9|1772.9|1778.9|1772.9|1779.1|1773.1|1778.4|1772.4|12
1592379300000|2020-06-17 07:35:00|1779.1|1773.1|1780.4|1774.4|1780.6|1774.6|1778.9|1772.9|15
1592379600000|2020-06-17 07:40:00|1780.1|1774.1|1782.6|1776.6|1783.1|1777.1|1780.1|1774.1|26
1592379900000|2020-06-17 07:45:00|1782.4|1776.4|1783.4|1777.4|1783.4|1777.4|1782.1|1776.1|5
1592380200000|2020-06-17 07:50:00|1783.1|1777.1|1782.9|1776.9|1783.1|1777.1|1782.4|1776.4|5
1592380500000|2020-06-17 07:55:00|1783.1|1777.1|1782.1|1776.1|1784.4|1778.4|1781.9|1775.9|34
1592380800000|2020-06-17 08:00:00|1782.4|1776.4|1785.9|1779.9|1787.6|1781.6|1782.4|1776.4|39
1592381100000|2020-06-17 08:05:00|1786.1|1780.1|1789.4|1783.4|1790.4|1784.4|1785.6|1779.6|31
1592381400000|2020-06-17 08:10:00|1789.1|1783.1|1788.4|1782.4|1789.1|1783.1|1787.6|1781.6|14
1592381700000|2020-06-17 08:15:00|1788.1|1782.1|1790.9|1784.9|1790.9|1784.9|1787.6|1781.6|31
1592382000000|2020-06-17 08:20:00|1791.1|1785.1|1790.6|1784.6|1791.4|1785.4|1790.4|1784.4|21
1592382300000|2020-06-17 08:25:00|1790.9|1784.9|1791.1|1785.1|1791.4|1785.4|1790.9|1784.9|6
1592382600000|2020-06-17 08:30:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.4|1784.4|8
1592382900000|2020-06-17 08:35:00|1791.1|1785.1|1788.9|1782.9|1791.1|1785.1|1788.9|1782.9|7
1592383200000|2020-06-17 08:40:00|1789.6|1783.6|1790.6|1784.6|1791.1|1785.1|1789.6|1783.6|11
1592383500000|2020-06-17 08:45:00|1790.9|1784.9|1790.9|1784.9|1791.6|1785.6|1790.6|1784.6|11
1592383800000|2020-06-17 08:50:00|1790.6|1784.6|1789.4|1783.4|1790.9|1784.9|1788.9|1782.9|11
1592384100000|2020-06-17 08:55:00|1788.4|1782.4|1789.9|1783.9|1789.9|1783.9|1787.9|1781.9|17
1592384400000|2020-06-17 09:00:00|1789.6|1783.6|1788.9|1782.9|1789.9|1783.9|1787.6|1781.6|21
1592384700000|2020-06-17 09:05:00|1788.6|1782.6|1785.4|1779.4|1788.6|1782.6|1785.1|1779.1|17
1592385000000|2020-06-17 09:10:00|1785.6|1779.6|1784.9|1778.9|1786.1|1780.1|1784.9|1778.9|8
1592385300000|2020-06-17 09:15:00|1784.6|1778.6|1784.6|1778.6|1785.4|1779.4|1784.4|1778.4|22
1592385600000|2020-06-17 09:20:00|1784.4|1778.4|1783.9|1777.9|1786.4|1780.4|1783.6|1777.6|21
1592385900000|2020-06-17 09:25:00|1783.6|1777.6|1781.6|1775.6|1784.4|1778.4|1781.6|1775.6|17
1592386200000|2020-06-17 09:30:00|1781.4|1775.4|1780.9|1774.9|1781.4|1775.4|1778.4|1772.4|30
1592386500000|2020-06-17 09:35:00|1781.1|1775.1|1781.6|1775.6|1781.6|1775.6|1778.9|1772.9|17
1592386800000|2020-06-17 09:40:00|1781.9|1775.9|1782.9|1776.9|1782.9|1776.9|1781.6|1775.6|11
1592387100000|2020-06-17 09:45:00|1781.9|1775.9|1781.9|1775.9|1782.6|1776.6|1780.6|1774.6|21
1592387400000|2020-06-17 09:50:00|1781.6|1775.6|1782.4|1776.4|1782.6|1776.6|1781.6|1775.6|9
1592387700000|2020-06-17 09:55:00|1782.6|1776.6|1782.4|1776.4|1782.6|1776.6|1782.4|1776.4|4
1592388000000|2020-06-17 10:00:00|1781.4|1775.4|1782.4|1776.4|1782.6|1776.6|1781.4|1775.4|8
1592388300000|2020-06-17 10:05:00|1782.1|1776.1|1782.1|1776.1|1782.6|1776.6|1780.9|1774.9|22
1592388600000|2020-06-17 10:10:00|1781.9|1775.9|1780.6|1774.6|1783.1|1777.1|1779.9|1773.9|21
1592388900000|2020-06-17 10:15:00|1781.4|1775.4|1783.1|1777.1|1783.4|1777.4|1781.4|1775.4|25
1592389200000|2020-06-17 10:20:00|1782.9|1776.9|1781.1|1775.1|1782.9|1776.9|1781.1|1775.1|15
1592389500000|2020-06-17 10:25:00|1781.4|1775.4|1783.4|1777.4|1784.1|1778.1|1780.9|1774.9|35
1592389800000|2020-06-17 10:30:00|1783.6|1777.6|1782.9|1776.9|1784.1|1778.1|1781.9|1775.9|13
1592390100000|2020-06-17 10:35:00|1783.1|1777.1|1784.1|1778.1|1784.4|1778.4|1782.4|1776.4|22
1592390400000|2020-06-17 10:40:00|1783.9|1777.9|1781.4|1775.4|1783.9|1777.9|1781.4|1775.4|20
1592390700000|2020-06-17 10:45:00|1781.1|1775.1|1782.6|1776.6|1782.6|1776.6|1781.1|1775.1|13
1592391000000|2020-06-17 10:50:00|1782.9|1776.9|1781.1|1775.1|1783.1|1777.1|1780.9|1774.9|20
1592391300000|2020-06-17 10:55:00|1781.4|1775.4|1785.4|1779.4|1785.9|1779.9|1780.4|1774.4|21
1592391600000|2020-06-17 11:00:00|1785.1|1779.1|1786.1|1780.1|1786.1|1780.1|1785.1|1779.1|7
1592391900000|2020-06-17 11:05:00|1785.6|1779.6|1787.1|1781.1|1787.1|1781.1|1785.6|1779.6|7
1592392200000|2020-06-17 11:10:00|1787.4|1781.4|1787.1|1781.1|1787.9|1781.9|1786.9|1780.9|7
1592392500000|2020-06-17 11:15:00|1786.9|1780.9|1785.6|1779.6|1786.9|1780.9|1785.6|1779.6|4
1592392800000|2020-06-17 11:20:00|1785.4|1779.4|1786.1|1780.1|1786.1|1780.1|1784.6|1778.6|13
1592393100000|2020-06-17 11:25:00|1786.4|1780.4|1785.6|1779.6|1786.4|1780.4|1785.6|1779.6|12
1592393400000|2020-06-17 11:30:00|1785.9|1779.9|1785.9|1779.9|1786.6|1780.6|1785.4|1779.4|13
1592393700000|2020-06-17 11:35:00|1786.1|1780.1|1787.9|1781.9|1787.9|1781.9|1786.1|1780.1|17
1592394000000|2020-06-17 11:40:00|1788.4|1782.4|1788.9|1782.9|1789.6|1783.6|1787.9|1781.9|12
1592394300000|2020-06-17 11:45:00|1789.1|1783.1|1788.1|1782.1|1789.4|1783.4|1782.9|1776.9|117
1592394600000|2020-06-17 11:50:00|1788.4|1782.4|1788.6|1782.6|1790.1|1784.1|1788.4|1782.4|34
1592394900000|2020-06-17 11:55:00|1788.9|1782.9|1787.6|1781.6|1789.9|1783.9|1786.9|1780.9|32
1592395200000|2020-06-17 12:00:00|1787.9|1781.9|1790.4|1784.4|1791.6|1785.6|1787.9|1781.9|31
1592395500000|2020-06-17 12:05:00|1790.6|1784.6|1786.9|1780.9|1790.6|1784.6|1786.9|1780.9|24
1592395800000|2020-06-17 12:10:00|1787.1|1781.1|1786.9|1780.9|1787.9|1781.9|1786.6|1780.6|17
1592396100000|2020-06-17 12:15:00|1787.1|1781.1|1788.9|1782.9|1788.9|1782.9|1787.1|1781.1|13
1592396400000|2020-06-17 12:20:00|1788.6|1782.6|1787.4|1781.4|1788.6|1782.6|1787.4|1781.4|16
1592396700000|2020-06-17 12:25:00|1787.6|1781.6|1788.1|1782.1|1788.4|1782.4|1787.4|1781.4|13
1592397000000|2020-06-17 12:30:00|1788.4|1782.4|1789.1|1783.1|1789.4|1783.4|1788.4|1782.4|5
1592397300000|2020-06-17 12:35:00|1788.9|1782.9|1788.4|1782.4|1788.9|1782.9|1788.4|1782.4|4
1592397600000|2020-06-17 12:40:00|1788.1|1782.1|1788.9|1782.9|1789.1|1783.1|1786.6|1780.6|19
1592397900000|2020-06-17 12:45:00|1789.1|1783.1|1789.6|1783.6|1789.9|1783.9|1788.1|1782.1|22
1592398200000|2020-06-17 12:50:00|1789.4|1783.4|1789.9|1783.9|1790.6|1784.6|1789.4|1783.4|21
1592398500000|2020-06-17 12:55:00|1789.6|1783.6|1790|1784|1790|1784|1789.1|1783.1|13
1592398800000|2020-06-17 13:00:00|1790.3|1784.3|1788.1|1782.1|1792.1|1786.1|1787.3|1781.3|68
1592399100000|2020-06-17 13:05:00|1788|1782|1788.1|1782.1|1789.3|1783.3|1787.3|1781.3|36
1592399400000|2020-06-17 13:10:00|1788.3|1782.3|1788.3|1782.3|1789.1|1783.1|1788|1782|20
1592399700000|2020-06-17 13:15:00|1788.5|1782.5|1790|1784|1790.8|1784.8|1788.3|1782.3|25
1592400000000|2020-06-17 13:20:00|1790.3|1784.3|1789.1|1783.1|1790.9|1784.9|1789.1|1783.1|20
1592400300000|2020-06-17 13:25:00|1788.3|1782.3|1790.6|1784.6|1791.3|1785.3|1788.3|1782.3|22
1592400600000|2020-06-17 13:30:00|1790.1|1784.1|1790.6|1784.6|1791|1785|1790.1|1784.1|8
1592400900000|2020-06-17 13:35:00|1790.5|1784.5|1791.8|1785.8|1791.8|1785.8|1790.5|1784.5|15
1592401200000|2020-06-17 13:40:00|1792.1|1786.1|1792.3|1786.3|1794.1|1788.1|1792.1|1786.1|23
1592401500000|2020-06-17 13:45:00|1792.5|1786.5|1793.3|1787.3|1793.5|1787.5|1791.4|1785.4|17
1592401800000|2020-06-17 13:50:00|1793.5|1787.5|1793.8|1787.8|1794|1788|1792.5|1786.5|17
1592402100000|2020-06-17 13:55:00|1793.5|1787.5|1791.3|1785.3|1793.6|1787.6|1790.8|1784.8|32
1592402400000|2020-06-17 14:00:00|1791.6|1785.6|1791.1|1785.1|1792.8|1786.8|1791.1|1785.1|16
1592402700000|2020-06-17 14:05:00|1791.3|1785.3|1792.8|1786.8|1792.9|1786.9|1791.3|1785.3|13
1592403000000|2020-06-17 14:10:00|1793|1787|1793.1|1787.1|1794|1788|1792.4|1786.4|20
1592403300000|2020-06-17 14:15:00|1793.4|1787.4|1792|1786|1794.1|1788.1|1789.8|1783.8|34
1592403600000|2020-06-17 14:20:00|1792.3|1786.3|1792.4|1786.4|1793.9|1787.9|1791.6|1785.6|30
1592403900000|2020-06-17 14:25:00|1792.8|1786.8|1792.8|1786.8|1793.3|1787.3|1791.9|1785.9|18
1592404200000|2020-06-17 14:30:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.3|1786.3|32
1592404500000|2020-06-17 14:35:00|1792.5|1786.5|1793|1787|1794|1788|1792.3|1786.3|30
1592404800000|2020-06-17 14:40:00|1793.1|1787.1|1793.3|1787.3|1794|1788|1792.6|1786.6|30
1592405100000|2020-06-17 14:45:00|1793.1|1787.1|1791.3|1785.3|1794|1788|1789.5|1783.5|46
1592405400000|2020-06-17 14:50:00|1791.4|1785.4|1793.8|1787.8|1793.8|1787.8|1790.4|1784.4|45
1592405700000|2020-06-17 14:55:00|1794|1788|1793.5|1787.5|1794|1788|1791.8|1785.8|36
1592406000000|2020-06-17 15:00:00|1793.6|1787.6|1794.3|1788.3|1794.3|1788.3|1791|1785|52
1592406300000|2020-06-17 15:05:00|1794|1788|1797|1791|1797.4|1791.4|1793.1|1787.1|57
1592406600000|2020-06-17 15:10:00|1796.9|1790.9|1797.4|1791.4|1797.8|1791.8|1796.3|1790.3|45
1592406900000|2020-06-17 15:15:00|1797.3|1791.3|1797.6|1791.6|1798.3|1792.3|1795.3|1789.3|123
1592407200000|2020-06-17 15:20:00|1797.9|1791.9|1797.3|1791.3|1797.9|1791.9|1796.1|1790.1|26
1592407500000|2020-06-17 15:25:00|1797.4|1791.4|1795.3|1789.3|1799|1793|1795.3|1789.3|31
1592407800000|2020-06-17 15:30:00|1794.4|1788.4|1793.5|1787.5|1794.4|1788.4|1792|1786|43
1592408100000|2020-06-17 15:35:00|1793|1787|1789.1|1783.1|1793|1787|1788.1|1782.1|25
1592408400000|2020-06-17 15:40:00|1788.5|1782.5|1790.3|1784.3|1791.4|1785.4|1787.8|1781.8|25
1592408700000|2020-06-17 15:45:00|1790.4|1784.4|1789.3|1783.3|1790.9|1784.9|1789.3|1783.3|7
1592409000000|2020-06-17 15:50:00|1789.5|1783.5|1792.5|1786.5|1792.5|1786.5|1788.3|1782.3|18
1592409300000|2020-06-17 15:55:00|1792.3|1786.3|1795.8|1789.8|1795.8|1789.8|1792.3|1786.3|9
1592409600000|2020-06-17 16:00:00|1795.5|1789.5|1793.5|1787.5|1795.5|1789.5|1793.4|1787.4|6
1592409900000|2020-06-17 16:05:00|1793.3|1787.3|1791.8|1785.8|1793.3|1787.3|1791.8|1785.8|6
1592410500000|2020-06-17 16:15:00|1791.6|1785.6|1792|1786|1792|1786|1791|1785|10
1592410800000|2020-06-17 16:20:00|1791.9|1785.9|1791.8|1785.8|1791.9|1785.9|1791.5|1785.5|3
1592411400000|2020-06-17 16:30:00|1792|1786|1791.9|1785.9|1792|1786|1791.9|1785.9|2
1592411700000|2020-06-17 16:35:00|1791.5|1785.5|1791.5|1785.5|1792.5|1786.5|1791|1785|7
1592412000000|2020-06-17 16:40:00|1790.8|1784.8|1789.9|1783.9|1790.8|1784.8|1789|1783|4
1592412900000|2020-06-17 16:55:00|1790.1|1784.1|1792.9|1786.9|1792.9|1786.9|1790.1|1784.1|20
1592438400000|2020-06-18 00:00:00|1794.3|1788.3|1791.3|1785.3|1794.3|1788.3|1791.1|1785.1|12
1592438700000|2020-06-18 00:05:00|1791|1785|1788.9|1782.9|1791.1|1785.1|1788.9|1782.9|12
1592439000000|2020-06-18 00:10:00|1789.3|1783.3|1789.4|1783.4|1789.6|1783.6|1789.3|1783.3|4
1592439300000|2020-06-18 00:15:00|1788.9|1782.9|1791.9|1785.9|1792.4|1786.4|1788.9|1782.9|11
1592439900000|2020-06-18 00:25:00|1792.1|1786.1|1793.4|1787.4|1793.5|1787.5|1792.1|1786.1|5
1592440200000|2020-06-18 00:30:00|1793.5|1787.5|1793.6|1787.6|1793.6|1787.6|1793.5|1787.5|2
1592441100000|2020-06-18 00:45:00|1794.1|1788.1|1794.1|1788.1|1794.1|1788.1|1794.1|1788.1|1
1592441400000|2020-06-18 00:50:00|1794|1788|1794.8|1788.8|1795|1789|1794|1788|5
1592441700000|2020-06-18 00:55:00|1795|1789|1795.9|1789.9|1795.9|1789.9|1795|1789|4
1592442000000|2020-06-18 01:00:00|1795.4|1789.4|1800.1|1794.1|1800.8|1794.8|1794.9|1788.9|56
1592442300000|2020-06-18 01:05:00|1800|1794|1801.4|1795.4|1801.4|1795.4|1800|1794|12
1592442600000|2020-06-18 01:10:00|1801.9|1795.9|1799.9|1793.9|1803.6|1797.6|1797.4|1791.4|34
1592442900000|2020-06-18 01:15:00|1800|1794|1799.9|1793.9|1800|1794|1799.9|1793.9|2
1592443200000|2020-06-18 01:20:00|1799.3|1793.3|1799.1|1793.1|1799.8|1793.8|1799.1|1793.1|5
1592443500000|2020-06-18 01:25:00|1798.8|1792.8|1798.3|1792.3|1798.8|1792.8|1798.3|1792.3|2
1592443800000|2020-06-18 01:30:00|1797.3|1791.3|1798.4|1792.4|1798.9|1792.9|1797.1|1791.1|13
1592444100000|2020-06-18 01:35:00|1798.3|1792.3|1797.6|1791.6|1798.4|1792.4|1797.6|1791.6|5
1592444400000|2020-06-18 01:40:00|1796.3|1790.3|1796|1790|1796.3|1790.3|1796|1790|3
1592444700000|2020-06-18 01:45:00|1795.8|1789.8|1796|1790|1796|1790|1795.8|1789.8|2
1592445000000|2020-06-18 01:50:00|1796.9|1790.9|1798.6|1792.6|1798.9|1792.9|1796.9|1790.9|14
1592445300000|2020-06-18 01:55:00|1798.4|1792.4|1798.5|1792.5|1799|1793|1798.1|1792.1|13
1592445600000|2020-06-18 02:00:00|1798.8|1792.8|1801.4|1795.4|1801.4|1795.4|1798.8|1792.8|9
1592445900000|2020-06-18 02:05:00|1801.1|1795.1|1800.8|1794.8|1801.1|1795.1|1800|1794|11
1592446200000|2020-06-18 02:10:00|1800.9|1794.9|1801|1795|1801.1|1795.1|1800.9|1794.9|3
1592446500000|2020-06-18 02:15:00|1801.3|1795.3|1801.6|1795.6|1801.6|1795.6|1801.3|1795.3|2
1592446800000|2020-06-18 02:20:00|1801.1|1795.1|1800.8|1794.8|1801.1|1795.1|1800.8|1794.8|2
1592447100000|2020-06-18 02:25:00|1800.5|1794.5|1800.5|1794.5|1800.6|1794.6|1800.4|1794.4|4
1592447400000|2020-06-18 02:30:00|1800.9|1794.9|1799.6|1793.6|1801.8|1795.8|1799.6|1793.6|9
1592447700000|2020-06-18 02:35:00|1799.1|1793.1|1798.1|1792.1|1799.1|1793.1|1798.1|1792.1|7
1592448000000|2020-06-18 02:40:00|1798.4|1792.4|1800.3|1794.3|1801.5|1795.5|1798.4|1792.4|14
1592448300000|2020-06-18 02:45:00|1799.3|1793.3|1799.4|1793.4|1799.4|1793.4|1798.6|1792.6|9
1592448600000|2020-06-18 02:50:00|1799.6|1793.6|1799.6|1793.6|1799.6|1793.6|1799.6|1793.6|1
1592449200000|2020-06-18 03:00:00|1799.9|1793.9|1800.3|1794.3|1800.3|1794.3|1799.8|1793.8|12
1592449500000|2020-06-18 03:05:00|1800.4|1794.4|1800.6|1794.6|1800.8|1794.8|1800.4|1794.4|8
1592449800000|2020-06-18 03:10:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1592450100000|2020-06-18 03:15:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.5|1794.5|3
1592450400000|2020-06-18 03:20:00|1801|1795|1800.9|1794.9|1801|1795|1800.9|1794.9|2
1592451000000|2020-06-18 03:30:00|1801|1795|1801.4|1795.4|1802.1|1796.1|1801|1795|11
1592451300000|2020-06-18 03:35:00|1801.1|1795.1|1800.9|1794.9|1801.1|1795.1|1800.6|1794.6|4
1592451600000|2020-06-18 03:40:00|1800.8|1794.8|1801.1|1795.1|1801.1|1795.1|1800.1|1794.1|8
1592452200000|2020-06-18 03:50:00|1801.4|1795.4|1802.5|1796.5|1802.5|1796.5|1801.4|1795.4|7
1592452500000|2020-06-18 03:55:00|1802.4|1796.4|1801.6|1795.6|1802.4|1796.4|1801.6|1795.6|3
1592452800000|2020-06-18 04:00:00|1801.3|1795.3|1801.3|1795.3|1801.5|1795.5|1801|1795|5
1592453100000|2020-06-18 04:05:00|1801|1795|1800|1794|1801|1795|1799.9|1793.9|9
1592453400000|2020-06-18 04:10:00|1800.5|1794.5|1802|1796|1802|1796|1800.5|1794.5|7
1592455500000|2020-06-18 04:45:00|1802.1|1796.1|1802.5|1796.5|1802.5|1796.5|1802.1|1796.1|3
1592455800000|2020-06-18 04:50:00|1803.6|1797.6|1803.4|1797.4|1803.6|1797.6|1803.1|1797.1|7
1592456100000|2020-06-18 04:55:00|1803|1797|1802.1|1796.1|1803|1797|1802.1|1796.1|3
1592456400000|2020-06-18 05:00:00|1802.4|1796.4|1802.8|1796.8|1802.8|1796.8|1802.4|1796.4|3
1592456700000|2020-06-18 05:05:00|1802.6|1796.6|1805.6|1799.6|1805.6|1799.6|1802.6|1796.6|17
1592457300000|2020-06-18 05:15:00|1805.9|1799.9|1805.9|1799.9|1806.5|1800.5|1805.9|1799.9|5
1592457600000|2020-06-18 05:20:00|1805.8|1799.8|1805.6|1799.6|1805.8|1799.8|1805.6|1799.6|2
1592457900000|2020-06-18 05:25:00|1805.9|1799.9|1804.9|1798.9|1806.8|1800.8|1804.6|1798.6|16
1592458200000|2020-06-18 05:30:00|1804.6|1798.6|1805.5|1799.5|1805.5|1799.5|1804.4|1798.4|10
1592458500000|2020-06-18 05:35:00|1805.3|1799.3|1804.9|1798.9|1805.3|1799.3|1804.3|1798.3|7
1592458800000|2020-06-18 05:40:00|1805.4|1799.4|1805.1|1799.1|1805.4|1799.4|1804.6|1798.6|14
1592459100000|2020-06-18 05:45:00|1804.9|1798.9|1804.4|1798.4|1804.9|1798.9|1804.4|1798.4|4
1592459400000|2020-06-18 05:50:00|1804.6|1798.6|1804.8|1798.8|1805.1|1799.1|1804.6|1798.6|5
1592459700000|2020-06-18 05:55:00|1804.9|1798.9|1804.6|1798.6|1805.5|1799.5|1804|1798|23
1592460000000|2020-06-18 06:00:00|1804.4|1798.4|1803.4|1797.4|1804.6|1798.6|1803.4|1797.4|9
1592460300000|2020-06-18 06:05:00|1803.5|1797.5|1802.6|1796.6|1804.1|1798.1|1802.4|1796.4|20
1592460600000|2020-06-18 06:10:00|1802.8|1796.8|1801|1795|1802.8|1796.8|1800.5|1794.5|40
1592460900000|2020-06-18 06:15:00|1800.8|1794.8|1801.4|1795.4|1801.6|1795.6|1800.8|1794.8|25
1592461200000|2020-06-18 06:20:00|1801.6|1795.6|1800|1794|1802.1|1796.1|1799.4|1793.4|67
1592461500000|2020-06-18 06:25:00|1800.1|1794.1|1801.1|1795.1|1801.4|1795.4|1800|1794|35
1592461800000|2020-06-18 06:30:00|1801.4|1795.4|1802.9|1796.9|1804.6|1798.6|1801|1795|58
1592462100000|2020-06-18 06:35:00|1803.1|1797.1|1805.6|1799.6|1808.1|1802.1|1802.9|1796.9|51
1592462400000|2020-06-18 06:40:00|1805.8|1799.8|1806.3|1800.3|1806.3|1800.3|1805.3|1799.3|7
1592462700000|2020-06-18 06:45:00|1806.1|1800.1|1806.3|1800.3|1807|1801|1805.9|1799.9|17
1592463000000|2020-06-18 06:50:00|1806|1800|1806.3|1800.3|1806.5|1800.5|1805.3|1799.3|14
1592463300000|2020-06-18 06:55:00|1805.9|1799.9|1805.5|1799.5|1806.4|1800.4|1805|1799|28
1592463600000|2020-06-18 07:00:00|1805.6|1799.6|1803.4|1797.4|1806.8|1800.8|1803.4|1797.4|34
1592463900000|2020-06-18 07:05:00|1803.6|1797.6|1803.9|1797.9|1805.5|1799.5|1803.1|1797.1|28
1592464200000|2020-06-18 07:10:00|1804|1798|1805.5|1799.5|1805.6|1799.6|1801.8|1795.8|27
1592464500000|2020-06-18 07:15:00|1805.8|1799.8|1807.5|1801.5|1807.5|1801.5|1805.1|1799.1|36
1592464800000|2020-06-18 07:20:00|1807.4|1801.4|1803|1797|1807.4|1801.4|1801.3|1795.3|36
1592465100000|2020-06-18 07:25:00|1802.5|1796.5|1803.1|1797.1|1804.1|1798.1|1802|1796|34
1592465400000|2020-06-18 07:30:00|1803|1797|1804.5|1798.5|1804.5|1798.5|1802.8|1796.8|28
1592465700000|2020-06-18 07:35:00|1804.4|1798.4|1804.6|1798.6|1804.8|1798.8|1803.3|1797.3|14
1592466000000|2020-06-18 07:40:00|1805|1799|1802.8|1796.8|1805.5|1799.5|1802.8|1796.8|13
1592466300000|2020-06-18 07:45:00|1803.4|1797.4|1804|1798|1804.8|1798.8|1803.4|1797.4|26
1592466600000|2020-06-18 07:50:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1802.8|1796.8|11
1592466900000|2020-06-18 07:55:00|1803.5|1797.5|1800.8|1794.8|1803.5|1797.5|1800|1794|15
1592467200000|2020-06-18 08:00:00|1801|1795|1803.3|1797.3|1803.3|1797.3|1800|1794|27
1592467500000|2020-06-18 08:05:00|1803|1797|1807.3|1801.3|1807.5|1801.5|1802.5|1796.5|38
1592467800000|2020-06-18 08:10:00|1807.1|1801.1|1806.5|1800.5|1808|1802|1804.8|1798.8|27
1592468100000|2020-06-18 08:15:00|1806.4|1800.4|1807|1801|1807.5|1801.5|1805.3|1799.3|16
1592468400000|2020-06-18 08:20:00|1806.5|1800.5|1807|1801|1807.5|1801.5|1806.3|1800.3|15
1592468700000|2020-06-18 08:25:00|1806.8|1800.8|1805.1|1799.1|1807|1801|1805|1799|31
1592469000000|2020-06-18 08:30:00|1804.9|1798.9|1806.4|1800.4|1807|1801|1804.4|1798.4|44
1592469300000|2020-06-18 08:35:00|1807.3|1801.3|1808.3|1802.3|1809.8|1803.8|1807.3|1801.3|28
1592469600000|2020-06-18 08:40:00|1808.4|1802.4|1809.8|1803.8|1809.8|1803.8|1808.4|1802.4|20
1592469900000|2020-06-18 08:45:00|1809.5|1803.5|1811.3|1805.3|1811.3|1805.3|1808.8|1802.8|29
1592470200000|2020-06-18 08:50:00|1811.4|1805.4|1812.8|1806.8|1813.5|1807.5|1811.4|1805.4|22
1592470500000|2020-06-18 08:55:00|1812.5|1806.5|1808.3|1802.3|1812.5|1806.5|1807.5|1801.5|30
1592470800000|2020-06-18 09:00:00|1808|1802|1808.8|1802.8|1809.6|1803.6|1807.9|1801.9|17
1592471100000|2020-06-18 09:05:00|1809|1803|1810|1804|1810.4|1804.4|1809|1803|13
1592471400000|2020-06-18 09:10:00|1809.5|1803.5|1809.1|1803.1|1810.3|1804.3|1808.6|1802.6|13
1592471700000|2020-06-18 09:15:00|1809|1803|1810|1804|1810|1804|1809|1803|14
1592472000000|2020-06-18 09:20:00|1810.3|1804.3|1809.5|1803.5|1811.5|1805.5|1809.5|1803.5|20
1592472300000|2020-06-18 09:25:00|1809.3|1803.3|1809.5|1803.5|1809.6|1803.6|1809.3|1803.3|4
1592472600000|2020-06-18 09:30:00|1809.8|1803.8|1809.5|1803.5|1812|1806|1809.5|1803.5|36
1592472900000|2020-06-18 09:35:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1808.8|1802.8|8
1592473200000|2020-06-18 09:40:00|1808.5|1802.5|1808|1802|1808.5|1802.5|1808|1802|2
1592473500000|2020-06-18 09:45:00|1808.3|1802.3|1809.5|1803.5|1809.5|1803.5|1808.3|1802.3|11
1592473800000|2020-06-18 09:50:00|1809.8|1803.8|1809.6|1803.6|1810.8|1804.8|1809.6|1803.6|15
1592474100000|2020-06-18 09:55:00|1809.5|1803.5|1810|1804|1810|1804|1809.3|1803.3|9
1592474400000|2020-06-18 10:00:00|1809.1|1803.1|1810.6|1804.6|1810.6|1804.6|1809|1803|15
1592474700000|2020-06-18 10:05:00|1810.5|1804.5|1810.6|1804.6|1810.6|1804.6|1810.3|1804.3|6
1592475000000|2020-06-18 10:10:00|1810.4|1804.4|1810.8|1804.8|1810.8|1804.8|1810|1804|12
1592475300000|2020-06-18 10:15:00|1810.5|1804.5|1811|1805|1811.6|1805.6|1810.5|1804.5|12
1592475600000|2020-06-18 10:20:00|1811.4|1805.4|1810.6|1804.6|1811.5|1805.5|1810.6|1804.6|8
1592475900000|2020-06-18 10:25:00|1810.8|1804.8|1811.6|1805.6|1811.6|1805.6|1810.8|1804.8|5
1592476200000|2020-06-18 10:30:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1810.9|1804.9|13
1592476500000|2020-06-18 10:35:00|1811.5|1805.5|1810.6|1804.6|1811.5|1805.5|1810.4|1804.4|14
1592476800000|2020-06-18 10:40:00|1810.5|1804.5|1810.8|1804.8|1810.8|1804.8|1810.4|1804.4|5
1592477100000|2020-06-18 10:45:00|1810.9|1804.9|1811.3|1805.3|1811.9|1805.9|1810.9|1804.9|17
1592477400000|2020-06-18 10:50:00|1811|1805|1810.8|1804.8|1811.3|1805.3|1810.3|1804.3|12
1592477700000|2020-06-18 10:55:00|1810|1804|1810.8|1804.8|1811|1805|1810|1804|10
1592478000000|2020-06-18 11:00:00|1811|1805|1811.4|1805.4|1811.4|1805.4|1810.8|1804.8|8
1592478300000|2020-06-18 11:05:00|1811.3|1805.3|1811|1805|1811.5|1805.5|1810.5|1804.5|12
1592478600000|2020-06-18 11:10:00|1811.5|1805.5|1810.6|1804.6|1811.5|1805.5|1810.3|1804.3|14
1592478900000|2020-06-18 11:15:00|1810.5|1804.5|1810.5|1804.5|1811.3|1805.3|1810.5|1804.5|12
1592479200000|2020-06-18 11:20:00|1810.4|1804.4|1809.4|1803.4|1810.4|1804.4|1808.5|1802.5|14
1592479500000|2020-06-18 11:25:00|1809.5|1803.5|1810.3|1804.3|1810.6|1804.6|1809.5|1803.5|14
1592479800000|2020-06-18 11:30:00|1810.5|1804.5|1809.9|1803.9|1810.6|1804.6|1809.5|1803.5|19
1592480100000|2020-06-18 11:35:00|1810.1|1804.1|1810.5|1804.5|1810.8|1804.8|1809.9|1803.9|26
1592480400000|2020-06-18 11:40:00|1810.6|1804.6|1812|1806|1812.4|1806.4|1810.5|1804.5|18
1592480700000|2020-06-18 11:45:00|1812.1|1806.1|1813.5|1807.5|1815.5|1809.5|1812.1|1806.1|76
1592481000000|2020-06-18 11:50:00|1813.8|1807.8|1813.5|1807.5|1815|1809|1813|1807|31
1592481300000|2020-06-18 11:55:00|1813.8|1807.8|1815.8|1809.8|1816.5|1810.5|1813.8|1807.8|52
1592481600000|2020-06-18 12:00:00|1815.5|1809.5|1812.8|1806.8|1815.5|1809.5|1811.1|1805.1|48
1592481900000|2020-06-18 12:05:00|1812.5|1806.5|1812.8|1806.8|1813.8|1807.8|1811.9|1805.9|50
1592482200000|2020-06-18 12:10:00|1813|1807|1811.9|1805.9|1813.3|1807.3|1811.3|1805.3|38
1592482500000|2020-06-18 12:15:00|1811.6|1805.6|1812|1806|1812.4|1806.4|1810.4|1804.4|27
1592482800000|2020-06-18 12:20:00|1812.3|1806.3|1813.3|1807.3|1813.3|1807.3|1811.8|1805.8|52
1592483100000|2020-06-18 12:25:00|1813|1807|1813.5|1807.5|1813.8|1807.8|1812.5|1806.5|32
1592483400000|2020-06-18 12:30:00|1813.3|1807.3|1814.1|1808.1|1814.4|1808.4|1812.1|1806.1|54
1592483700000|2020-06-18 12:35:00|1813.9|1807.9|1813.3|1807.3|1814.5|1808.5|1813.1|1807.1|39
1592484000000|2020-06-18 12:40:00|1813.4|1807.4|1814.3|1808.3|1814.5|1808.5|1812.5|1806.5|44
1592484300000|2020-06-18 12:45:00|1814.5|1808.5|1814.5|1808.5|1815|1809|1814.1|1808.1|30
1592484600000|2020-06-18 12:50:00|1814.4|1808.4|1814.6|1808.6|1815.3|1809.3|1813.8|1807.8|21
1592484900000|2020-06-18 12:55:00|1814.8|1808.8|1814.8|1808.8|1815.3|1809.3|1814.6|1808.6|23
1592485200000|2020-06-18 13:00:00|1814.6|1808.6|1811.8|1805.8|1814.6|1808.6|1810.9|1804.9|59
1592485500000|2020-06-18 13:05:00|1812|1806|1812.3|1806.3|1812.5|1806.5|1810.3|1804.3|37
1592485800000|2020-06-18 13:10:00|1812.4|1806.4|1811.8|1805.8|1812.6|1806.6|1811.8|1805.8|37
1592486100000|2020-06-18 13:15:00|1811.9|1805.9|1811.6|1805.6|1813|1807|1811.5|1805.5|27
1592486400000|2020-06-18 13:20:00|1811.5|1805.5|1812|1806|1812.5|1806.5|1810.5|1804.5|27
1592486700000|2020-06-18 13:25:00|1812.1|1806.1|1812|1806|1812.3|1806.3|1810.5|1804.5|31
1592487000000|2020-06-18 13:30:00|1811.5|1805.5|1812.8|1806.8|1813|1807|1811.5|1805.5|32
1592487300000|2020-06-18 13:35:00|1812.9|1806.9|1813|1807|1813.3|1807.3|1812|1806|30
1592487600000|2020-06-18 13:40:00|1813.3|1807.3|1813.1|1807.1|1814|1808|1812.4|1806.4|25
1592487900000|2020-06-18 13:45:00|1813.3|1807.3|1813|1807|1813.5|1807.5|1812.3|1806.3|23
1592488200000|2020-06-18 13:50:00|1812.5|1806.5|1813|1807|1813.3|1807.3|1812.4|1806.4|15
1592488500000|2020-06-18 13:55:00|1812.6|1806.6|1813|1807|1813.3|1807.3|1812.4|1806.4|11
1592488800000|2020-06-18 14:00:00|1813.3|1807.3|1815|1809|1815|1809|1813.3|1807.3|13
1592489100000|2020-06-18 14:05:00|1815.3|1809.3|1814.1|1808.1|1815.3|1809.3|1814.1|1808.1|7
1592489400000|2020-06-18 14:10:00|1814.4|1808.4|1815|1809|1815|1809|1814.1|1808.1|10
1592489700000|2020-06-18 14:15:00|1814.6|1808.6|1814.6|1808.6|1815|1809|1814.4|1808.4|10
1592490000000|2020-06-18 14:20:00|1814.8|1808.8|1813.1|1807.1|1814.8|1808.8|1813|1807|25
1592490300000|2020-06-18 14:25:00|1813.3|1807.3|1813.8|1807.8|1814.8|1808.8|1813.3|1807.3|24
1592490600000|2020-06-18 14:30:00|1813.5|1807.5|1813.5|1807.5|1814.8|1808.8|1813|1807|32
1592490900000|2020-06-18 14:35:00|1813.3|1807.3|1813.9|1807.9|1813.9|1807.9|1813|1807|19
1592491200000|2020-06-18 14:40:00|1814|1808|1816.6|1810.6|1817.1|1811.1|1814|1808|46
1592491500000|2020-06-18 14:45:00|1816.5|1810.5|1815.9|1809.9|1817.1|1811.1|1815.8|1809.8|22
1592491800000|2020-06-18 14:50:00|1815.8|1809.8|1816.1|1810.1|1816.9|1810.9|1815.3|1809.3|25
1592492100000|2020-06-18 14:55:00|1815.3|1809.3|1816|1810|1816.9|1810.9|1815|1809|51
1592492400000|2020-06-18 15:00:00|1816.1|1810.1|1813.5|1807.5|1816.4|1810.4|1812|1806|48
1592492700000|2020-06-18 15:05:00|1813.4|1807.4|1814.3|1808.3|1815.1|1809.1|1812.1|1806.1|67
1592493000000|2020-06-18 15:10:00|1814.4|1808.4|1814.8|1808.8|1816.8|1810.8|1813.5|1807.5|50
1592493300000|2020-06-18 15:15:00|1814.5|1808.5|1814.8|1808.8|1815.4|1809.4|1810.9|1804.9|121
1592493600000|2020-06-18 15:20:00|1814.5|1808.5|1813.5|1807.5|1814.8|1808.8|1812.4|1806.4|27
1592493900000|2020-06-18 15:25:00|1813.3|1807.3|1810.8|1804.8|1814|1808|1810.8|1804.8|18
1592494200000|2020-06-18 15:30:00|1811.5|1805.5|1809|1803|1811.5|1805.5|1808|1802|25
1592494500000|2020-06-18 15:35:00|1809.3|1803.3|1808|1802|1809.3|1803.3|1808|1802|11
1592494800000|2020-06-18 15:40:00|1807.8|1801.8|1805|1799|1808.5|1802.5|1805|1799|14
1592495100000|2020-06-18 15:45:00|1805.3|1799.3|1802|1796|1805.5|1799.5|1801.5|1795.5|24
1592495400000|2020-06-18 15:50:00|1801.8|1795.8|1798.8|1792.8|1801.8|1795.8|1795.8|1789.8|41
1592495700000|2020-06-18 15:55:00|1799|1793|1799.8|1793.8|1800|1794|1798.3|1792.3|7
1592496000000|2020-06-18 16:00:00|1799.5|1793.5|1799|1793|1800.5|1794.5|1799|1793|17
1592496300000|2020-06-18 16:05:00|1799.3|1793.3|1798.8|1792.8|1799.8|1793.8|1798.3|1792.3|21
1592496600000|2020-06-18 16:10:00|1799|1793|1797.8|1791.8|1799.3|1793.3|1797.8|1791.8|11
1592496900000|2020-06-18 16:15:00|1797.5|1791.5|1796|1790|1797.5|1791.5|1795.3|1789.3|50
1592497200000|2020-06-18 16:20:00|1796.3|1790.3|1796.3|1790.3|1796.3|1790.3|1794.5|1788.5|17
1592497500000|2020-06-18 16:25:00|1796.5|1790.5|1797.8|1791.8|1797.8|1791.8|1796|1790|5
1592497800000|2020-06-18 16:30:00|1798.6|1792.6|1799.5|1793.5|1799.5|1793.5|1798.6|1792.6|2
1592498100000|2020-06-18 16:35:00|1799.3|1793.3|1797.8|1791.8|1799.3|1793.3|1796.5|1790.5|7
1592498400000|2020-06-18 16:40:00|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1
1592498700000|2020-06-18 16:45:00|1797.3|1791.3|1798.8|1792.8|1799|1793|1795.5|1789.5|12
1592499300000|2020-06-18 16:55:00|1798.6|1792.6|1798.4|1792.4|1798.6|1792.6|1798.4|1792.4|2
1592524800000|2020-06-19 00:00:00|1799.6|1793.6|1799.9|1793.9|1799.9|1793.9|1799.6|1793.6|2
1592525400000|2020-06-19 00:10:00|1800.4|1794.4|1800.6|1794.6|1800.6|1794.6|1800.4|1794.4|2
1592525700000|2020-06-19 00:15:00|1800.4|1794.4|1800.6|1794.6|1800.6|1794.6|1800.1|1794.1|3
1592526000000|2020-06-19 00:20:00|1801.1|1795.1|1800.9|1794.9|1801.1|1795.1|1800.6|1794.6|3
1592526300000|2020-06-19 00:25:00|1800.6|1794.6|1799.1|1793.1|1800.6|1794.6|1799.1|1793.1|5
1592526600000|2020-06-19 00:30:00|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1
1592527200000|2020-06-19 00:40:00|1798.6|1792.6|1795.9|1789.9|1798.6|1792.6|1795.4|1789.4|14
1592527500000|2020-06-19 00:45:00|1795.1|1789.1|1793.9|1787.9|1795.1|1789.1|1793.4|1787.4|8
1592527800000|2020-06-19 00:50:00|1793.4|1787.4|1794.6|1788.6|1794.6|1788.6|1793.4|1787.4|5
1592528100000|2020-06-19 00:55:00|1794.9|1788.9|1795.9|1789.9|1797.4|1791.4|1794.9|1788.9|15
1592528400000|2020-06-19 01:00:00|1795.6|1789.6|1796.6|1790.6|1797.1|1791.1|1794.9|1788.9|23
1592528700000|2020-06-19 01:05:00|1796.4|1790.4|1794.9|1788.9|1796.4|1790.4|1794.9|1788.9|12
1592529000000|2020-06-19 01:10:00|1794.6|1788.6|1792.9|1786.9|1794.6|1788.6|1792.9|1786.9|8
1592529300000|2020-06-19 01:15:00|1793.1|1787.1|1791.1|1785.1|1793.1|1787.1|1790.6|1784.6|12
1592529600000|2020-06-19 01:20:00|1790.9|1784.9|1790.4|1784.4|1791.6|1785.6|1790.4|1784.4|15
1592529900000|2020-06-19 01:25:00|1790.6|1784.6|1789.9|1783.9|1790.6|1784.6|1789.4|1783.4|8
1592530500000|2020-06-19 01:35:00|1790.4|1784.4|1790.9|1784.9|1790.9|1784.9|1790.4|1784.4|2
1592530800000|2020-06-19 01:40:00|1791.6|1785.6|1789.1|1783.1|1791.6|1785.6|1788.9|1782.9|14
1592531100000|2020-06-19 01:45:00|1788.6|1782.6|1790.4|1784.4|1790.6|1784.6|1788.1|1782.1|29
1592531400000|2020-06-19 01:50:00|1789.9|1783.9|1789.6|1783.6|1790.1|1784.1|1788.4|1782.4|24
1592531700000|2020-06-19 01:55:00|1789.4|1783.4|1789.1|1783.1|1789.4|1783.4|1788.6|1782.6|10
1592532000000|2020-06-19 02:00:00|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1
1592532300000|2020-06-19 02:05:00|1788.9|1782.9|1789.1|1783.1|1789.4|1783.4|1788.9|1782.9|6
1592532600000|2020-06-19 02:10:00|1789.4|1783.4|1789.6|1783.6|1790.4|1784.4|1789.4|1783.4|10
1592532900000|2020-06-19 02:15:00|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1
1592533200000|2020-06-19 02:20:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1592533500000|2020-06-19 02:25:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1789.1|1783.1|4
1592533800000|2020-06-19 02:30:00|1789.4|1783.4|1789.4|1783.4|1789.6|1783.6|1789.1|1783.1|7
1592534100000|2020-06-19 02:35:00|1789.6|1783.6|1788.9|1782.9|1789.6|1783.6|1788.9|1782.9|4
1592534400000|2020-06-19 02:40:00|1789.1|1783.1|1789.9|1783.9|1790.6|1784.6|1789.1|1783.1|12
1592534700000|2020-06-19 02:45:00|1789.6|1783.6|1789.6|1783.6|1790.4|1784.4|1789.6|1783.6|8
1592535000000|2020-06-19 02:50:00|1790.1|1784.1|1790.4|1784.4|1790.4|1784.4|1790.1|1784.1|2
1592535300000|2020-06-19 02:55:00|1789.6|1783.6|1789.9|1783.9|1790.4|1784.4|1789.6|1783.6|7
1592535600000|2020-06-19 03:00:00|1790.4|1784.4|1789.9|1783.9|1790.4|1784.4|1789.9|1783.9|3
1592535900000|2020-06-19 03:05:00|1790.1|1784.1|1791.1|1785.1|1791.1|1785.1|1789.9|1783.9|8
1592536200000|2020-06-19 03:10:00|1790.9|1784.9|1790.6|1784.6|1790.9|1784.9|1790.6|1784.6|2
1592536500000|2020-06-19 03:15:00|1790.9|1784.9|1791.1|1785.1|1791.1|1785.1|1790.9|1784.9|2
1592536800000|2020-06-19 03:20:00|1791.6|1785.6|1791.9|1785.9|1791.9|1785.9|1791.6|1785.6|2
1592537100000|2020-06-19 03:25:00|1791.6|1785.6|1793.1|1787.1|1793.4|1787.4|1791.6|1785.6|10
1592537400000|2020-06-19 03:30:00|1793.4|1787.4|1794.4|1788.4|1794.4|1788.4|1793.4|1787.4|5
1592537700000|2020-06-19 03:35:00|1794.6|1788.6|1795.9|1789.9|1795.9|1789.9|1794.6|1788.6|3
1592538300000|2020-06-19 03:45:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1
1592538600000|2020-06-19 03:50:00|1796.4|1790.4|1796.1|1790.1|1796.4|1790.4|1796.1|1790.1|2
1592538900000|2020-06-19 03:55:00|1796.9|1790.9|1796.6|1790.6|1796.9|1790.9|1796.1|1790.1|7
1592539200000|2020-06-19 04:00:00|1796.4|1790.4|1797.1|1791.1|1797.1|1791.1|1796.4|1790.4|6
1592539800000|2020-06-19 04:10:00|1796.4|1790.4|1796.4|1790.4|1796.4|1790.4|1796.4|1790.4|1
1592540400000|2020-06-19 04:20:00|1796.1|1790.1|1796.4|1790.4|1796.4|1790.4|1796.1|1790.1|2
1592541900000|2020-06-19 04:45:00|1795.6|1789.6|1795.1|1789.1|1795.6|1789.6|1795.1|1789.1|2
1592542200000|2020-06-19 04:50:00|1794.6|1788.6|1794.4|1788.4|1794.6|1788.6|1794.4|1788.4|2
1592542500000|2020-06-19 04:55:00|1794.6|1788.6|1793.6|1787.6|1794.6|1788.6|1793.6|1787.6|4
1592542800000|2020-06-19 05:00:00|1793.9|1787.9|1794.1|1788.1|1794.1|1788.1|1793.9|1787.9|2
1592543400000|2020-06-19 05:10:00|1793.6|1787.6|1794.1|1788.1|1794.1|1788.1|1793.6|1787.6|2
1592544000000|2020-06-19 05:20:00|1794.9|1788.9|1795.4|1789.4|1795.4|1789.4|1794.9|1788.9|2
1592544600000|2020-06-19 05:30:00|1795.6|1789.6|1792.9|1786.9|1797.9|1791.9|1792.9|1786.9|20
1592544900000|2020-06-19 05:35:00|1792.6|1786.6|1791.1|1785.1|1792.6|1786.6|1789.6|1783.6|10
1592545200000|2020-06-19 05:40:00|1791.4|1785.4|1797.1|1791.1|1797.6|1791.6|1791.4|1785.4|14
1592545500000|2020-06-19 05:45:00|1796.6|1790.6|1795.9|1789.9|1797.1|1791.1|1795.6|1789.6|8
1592545800000|2020-06-19 05:50:00|1796.1|1790.1|1795.9|1789.9|1796.1|1790.1|1795.1|1789.1|7
1592546100000|2020-06-19 05:55:00|1795.6|1789.6|1797.6|1791.6|1797.6|1791.6|1795.6|1789.6|10
1592546400000|2020-06-19 06:00:00|1797.9|1791.9|1798.1|1792.1|1800.1|1794.1|1797.1|1791.1|22
1592546700000|2020-06-19 06:05:00|1798.4|1792.4|1798.9|1792.9|1798.9|1792.9|1798.4|1792.4|3
1592547000000|2020-06-19 06:10:00|1798.6|1792.6|1797.6|1791.6|1798.6|1792.6|1797.1|1791.1|7
1592547300000|2020-06-19 06:15:00|1797.9|1791.9|1796.4|1790.4|1798.9|1792.9|1795.9|1789.9|46
1592547600000|2020-06-19 06:20:00|1796.6|1790.6|1799.1|1793.1|1800.9|1794.9|1796.6|1790.6|16
1592547900000|2020-06-19 06:25:00|1799.9|1793.9|1801.4|1795.4|1801.4|1795.4|1799.4|1793.4|18
1592548200000|2020-06-19 06:30:00|1801.1|1795.1|1800.4|1794.4|1801.1|1795.1|1799.9|1793.9|10
1592548500000|2020-06-19 06:35:00|1800.6|1794.6|1800.9|1794.9|1800.9|1794.9|1800.4|1794.4|4
1592548800000|2020-06-19 06:40:00|1802.3|1796.3|1800.4|1794.4|1803.1|1797.1|1800.1|1794.1|19
1592549100000|2020-06-19 06:45:00|1799.9|1793.9|1800.6|1794.6|1800.6|1794.6|1799.9|1793.9|3
1592549400000|2020-06-19 06:50:00|1800.1|1794.1|1799.1|1793.1|1800.1|1794.1|1799.1|1793.1|13
1592549700000|2020-06-19 06:55:00|1798.9|1792.9|1802.3|1796.3|1802.3|1796.3|1798.9|1792.9|52
1592550000000|2020-06-19 07:00:00|1802.5|1796.5|1801.5|1795.5|1803.5|1797.5|1800.5|1794.5|25
1592550300000|2020-06-19 07:05:00|1801.3|1795.3|1802.8|1796.8|1802.8|1796.8|1801|1795|11
1592550600000|2020-06-19 07:10:00|1803|1797|1803|1797|1803.5|1797.5|1802.3|1796.3|16
1592550900000|2020-06-19 07:15:00|1802.5|1796.5|1801.5|1795.5|1803.3|1797.3|1801.3|1795.3|17
1592551200000|2020-06-19 07:20:00|1801.8|1795.8|1802.5|1796.5|1803|1797|1801.8|1795.8|9
1592551500000|2020-06-19 07:25:00|1802.3|1796.3|1800|1794|1802.3|1796.3|1799.8|1793.8|17
1592551800000|2020-06-19 07:30:00|1800.3|1794.3|1803|1797|1803.8|1797.8|1800.3|1794.3|38
1592552100000|2020-06-19 07:35:00|1802.8|1796.8|1803|1797|1803.5|1797.5|1802.5|1796.5|31
1592552400000|2020-06-19 07:40:00|1802.8|1796.8|1801.5|1795.5|1802.8|1796.8|1801.5|1795.5|11
1592552700000|2020-06-19 07:45:00|1801.3|1795.3|1800.5|1794.5|1801.3|1795.3|1800.3|1794.3|11
1592553000000|2020-06-19 07:50:00|1800.8|1794.8|1797.5|1791.5|1801.8|1795.8|1797.5|1791.5|19
1592553300000|2020-06-19 07:55:00|1797.8|1791.8|1801|1795|1801.3|1795.3|1797.8|1791.8|15
1592553600000|2020-06-19 08:00:00|1801.3|1795.3|1800|1794|1801.5|1795.5|1799|1793|23
1592553900000|2020-06-19 08:05:00|1799.8|1793.8|1791.8|1785.8|1799.8|1793.8|1791.8|1785.8|28
1592554200000|2020-06-19 08:10:00|1790.5|1784.5|1788.3|1782.3|1790.5|1784.5|1787.3|1781.3|25
1592554500000|2020-06-19 08:15:00|1788.5|1782.5|1789|1783|1789.5|1783.5|1787.5|1781.5|26
1592554800000|2020-06-19 08:20:00|1788.8|1782.8|1790.5|1784.5|1791.5|1785.5|1788.5|1782.5|25
1592555100000|2020-06-19 08:25:00|1791|1785|1790.8|1784.8|1791.5|1785.5|1790.5|1784.5|12
1592555400000|2020-06-19 08:30:00|1790.5|1784.5|1793.5|1787.5|1794.3|1788.3|1790|1784|30
1592555700000|2020-06-19 08:35:00|1793|1787|1789.5|1783.5|1793|1787|1789.5|1783.5|18
1592556000000|2020-06-19 08:40:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1787.5|1781.5|39
1592556300000|2020-06-19 08:45:00|1789.5|1783.5|1785.3|1779.3|1789.5|1783.5|1784.8|1778.8|30
1592556600000|2020-06-19 08:50:00|1785.5|1779.5|1786.8|1780.8|1787.8|1781.8|1785.5|1779.5|13
1592556900000|2020-06-19 08:55:00|1787|1781|1786.5|1780.5|1787.3|1781.3|1786.5|1780.5|12
1592557200000|2020-06-19 09:00:00|1786.3|1780.3|1788|1782|1788.8|1782.8|1786.3|1780.3|25
1592557500000|2020-06-19 09:05:00|1787.8|1781.8|1787|1781|1787.8|1781.8|1787|1781|4
1592557800000|2020-06-19 09:10:00|1786.8|1780.8|1787.3|1781.3|1788.3|1782.3|1786.3|1780.3|11
1592558100000|2020-06-19 09:15:00|1787.5|1781.5|1788.3|1782.3|1789.5|1783.5|1787.5|1781.5|19
1592558400000|2020-06-19 09:20:00|1788.8|1782.8|1788|1782|1789|1783|1787.3|1781.3|13
1592558700000|2020-06-19 09:25:00|1788.3|1782.3|1789|1783|1790.3|1784.3|1788.3|1782.3|12
1592559000000|2020-06-19 09:30:00|1789.5|1783.5|1790.3|1784.3|1791.8|1785.8|1789.5|1783.5|14
1592559300000|2020-06-19 09:35:00|1790.8|1784.8|1790.5|1784.5|1791|1785|1790.3|1784.3|5
1592559600000|2020-06-19 09:40:00|1791.6|1785.6|1793.3|1787.3|1793.3|1787.3|1791.6|1785.6|4
1592559900000|2020-06-19 09:45:00|1793.8|1787.8|1793.5|1787.5|1795.3|1789.3|1793.3|1787.3|13
1592560200000|2020-06-19 09:50:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1592560500000|2020-06-19 09:55:00|1793.5|1787.5|1793.3|1787.3|1793.5|1787.5|1793|1787|6
1592560800000|2020-06-19 10:00:00|1792.8|1786.8|1791.5|1785.5|1793|1787|1789.8|1783.8|21
1592561100000|2020-06-19 10:05:00|1791.8|1785.8|1790.8|1784.8|1792.3|1786.3|1790.8|1784.8|11
1592561400000|2020-06-19 10:10:00|1791|1785|1790.8|1784.8|1791.5|1785.5|1790.8|1784.8|10
1592561700000|2020-06-19 10:15:00|1790.5|1784.5|1790.8|1784.8|1791.5|1785.5|1790.5|1784.5|9
1592562000000|2020-06-19 10:20:00|1790.5|1784.5|1791.5|1785.5|1792|1786|1790.5|1784.5|10
1592562300000|2020-06-19 10:25:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|10
1592562600000|2020-06-19 10:30:00|1791|1785|1791|1785|1791.8|1785.8|1790.5|1784.5|18
1592562900000|2020-06-19 10:35:00|1791.3|1785.3|1791.3|1785.3|1792|1786|1791.3|1785.3|5
1592563200000|2020-06-19 10:40:00|1791|1785|1791|1785|1791.5|1785.5|1790.8|1784.8|9
1592563500000|2020-06-19 10:45:00|1791.3|1785.3|1791.5|1785.5|1792.3|1786.3|1791.3|1785.3|11
1592563800000|2020-06-19 10:50:00|1792|1786|1791.3|1785.3|1792|1786|1791|1785|7
1592564100000|2020-06-19 10:55:00|1791|1785|1790.3|1784.3|1791|1785|1790.3|1784.3|3
1592564400000|2020-06-19 11:00:00|1790|1784|1790.5|1784.5|1790.5|1784.5|1789.5|1783.5|8
1592564700000|2020-06-19 11:05:00|1791|1785|1790.3|1784.3|1791|1785|1789.3|1783.3|6
1592565000000|2020-06-19 11:10:00|1790|1784|1790.3|1784.3|1790.5|1784.5|1789.8|1783.8|11
1592565300000|2020-06-19 11:15:00|1790|1784|1790.5|1784.5|1790.8|1784.8|1790|1784|5
1592565600000|2020-06-19 11:20:00|1791|1785|1789.8|1783.8|1791|1785|1789.5|1783.5|15
1592565900000|2020-06-19 11:25:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|14
1592566200000|2020-06-19 11:30:00|1790.5|1784.5|1790.5|1784.5|1790.8|1784.8|1790|1784|7
1592566500000|2020-06-19 11:35:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|27
1592566800000|2020-06-19 11:40:00|1791.5|1785.5|1790.8|1784.8|1791.5|1785.5|1790|1784|11
1592567100000|2020-06-19 11:45:00|1791|1785|1791.5|1785.5|1791.5|1785.5|1790|1784|32
1592567400000|2020-06-19 11:50:00|1791.8|1785.8|1794|1788|1794|1788|1790|1784|29
1592567700000|2020-06-19 11:55:00|1793.5|1787.5|1794.8|1788.8|1794.8|1788.8|1792.5|1786.5|13
1592568000000|2020-06-19 12:00:00|1794.5|1788.5|1792.5|1786.5|1794.5|1788.5|1792.5|1786.5|26
1592568300000|2020-06-19 12:05:00|1793|1787|1793.8|1787.8|1794|1788|1793|1787|11
1592568600000|2020-06-19 12:10:00|1794|1788|1793.3|1787.3|1795.5|1789.5|1793|1787|17
1592568900000|2020-06-19 12:15:00|1792.8|1786.8|1793|1787|1793.3|1787.3|1792.8|1786.8|8
1592569200000|2020-06-19 12:20:00|1793.3|1787.3|1793.8|1787.8|1795|1789|1793|1787|20
1592569500000|2020-06-19 12:25:00|1793.3|1787.3|1792.5|1786.5|1793.8|1787.8|1792.5|1786.5|17
1592569800000|2020-06-19 12:30:00|1792.8|1786.8|1794.8|1788.8|1794.8|1788.8|1792.3|1786.3|20
1592570100000|2020-06-19 12:35:00|1795|1789|1794|1788|1795.5|1789.5|1794|1788|18
1592570400000|2020-06-19 12:40:00|1794.3|1788.3|1793|1787|1794.3|1788.3|1792.8|1786.8|13
1592570700000|2020-06-19 12:45:00|1793.3|1787.3|1793.3|1787.3|1794.3|1788.3|1793|1787|12
1592571000000|2020-06-19 12:50:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.8|1785.8|12
1592571300000|2020-06-19 12:55:00|1792.3|1786.3|1793|1787|1793.5|1787.5|1792.3|1786.3|10
1592571600000|2020-06-19 13:00:00|1793.3|1787.3|1793.3|1787.3|1795|1789|1791.8|1785.8|45
1592571900000|2020-06-19 13:05:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1792.8|1786.8|12
1592572200000|2020-06-19 13:10:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|16
1592572500000|2020-06-19 13:15:00|1792|1786|1792|1786|1792.8|1786.8|1790.5|1784.5|25
1592572800000|2020-06-19 13:20:00|1792.3|1786.3|1793.5|1787.5|1793.5|1787.5|1792.3|1786.3|5
1592573100000|2020-06-19 13:25:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.5|1786.5|21
1592573400000|2020-06-19 13:30:00|1793|1787|1792|1786|1793|1787|1792|1786|12
1592573700000|2020-06-19 13:35:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1790.5|1784.5|9
1592574000000|2020-06-19 13:40:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.5|1785.5|8
1592574300000|2020-06-19 13:45:00|1792|1786|1791.5|1785.5|1792.3|1786.3|1791.5|1785.5|19
1592574600000|2020-06-19 13:50:00|1791.8|1785.8|1791.5|1785.5|1792|1786|1791|1785|10
1592574900000|2020-06-19 13:55:00|1791.3|1785.3|1791|1785|1791.3|1785.3|1790.5|1784.5|9
1592575200000|2020-06-19 14:00:00|1791.3|1785.3|1790|1784|1792.5|1786.5|1789.5|1783.5|34
1592575500000|2020-06-19 14:05:00|1789.8|1783.8|1790|1784|1790.3|1784.3|1789.3|1783.3|11
1592575800000|2020-06-19 14:10:00|1789.8|1783.8|1789.8|1783.8|1790|1784|1789.3|1783.3|10
1592576100000|2020-06-19 14:15:00|1790|1784|1790|1784|1790|1784|1789|1783|9
1592576400000|2020-06-19 14:20:00|1790.3|1784.3|1788.5|1782.5|1790.5|1784.5|1787.5|1781.5|21
1592576700000|2020-06-19 14:25:00|1788.8|1782.8|1787.5|1781.5|1789|1783|1787.3|1781.3|20
1592577000000|2020-06-19 14:30:00|1786.8|1780.8|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|13
1592577300000|2020-06-19 14:35:00|1786.5|1780.5|1785.5|1779.5|1786.5|1780.5|1785.3|1779.3|13
1592577600000|2020-06-19 14:40:00|1785|1779|1782.8|1776.8|1785.3|1779.3|1781.8|1775.8|29
1592577900000|2020-06-19 14:45:00|1782|1776|1781.5|1775.5|1782.5|1776.5|1780.3|1774.3|33
1592578200000|2020-06-19 14:50:00|1781.3|1775.3|1781.5|1775.5|1782.3|1776.3|1781.3|1775.3|23
1592578500000|2020-06-19 14:55:00|1781.8|1775.8|1781.8|1775.8|1782.8|1776.8|1781.5|1775.5|25
1592578800000|2020-06-19 15:00:00|1782|1776|1783.3|1777.3|1783.5|1777.5|1782|1776|18
1592579100000|2020-06-19 15:05:00|1782.8|1776.8|1783|1777|1783.5|1777.5|1782.3|1776.3|24
1592579400000|2020-06-19 15:10:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1782.5|1776.5|18
1592579700000|2020-06-19 15:15:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1780.5|1774.5|52
1592580000000|2020-06-19 15:20:00|1781.3|1775.3|1782|1776|1782.5|1776.5|1781|1775|30
1592580300000|2020-06-19 15:25:00|1781.8|1775.8|1781.8|1775.8|1782.3|1776.3|1781.5|1775.5|14
1592580600000|2020-06-19 15:30:00|1782|1776|1782|1776|1782.8|1776.8|1782|1776|9
1592580900000|2020-06-19 15:35:00|1782.3|1776.3|1783.8|1777.8|1784.5|1778.5|1782|1776|13
1592581200000|2020-06-19 15:40:00|1784.5|1778.5|1788.3|1782.3|1788.8|1782.8|1784.3|1778.3|31
1592581500000|2020-06-19 15:45:00|1788.5|1782.5|1787|1781|1788.5|1782.5|1787|1781|14
1592581800000|2020-06-19 15:50:00|1786.8|1780.8|1787|1781|1787|1781|1786.8|1780.8|4
1592582100000|2020-06-19 15:55:00|1786.8|1780.8|1786|1780|1787|1781|1785.8|1779.8|7
1592582400000|2020-06-19 16:00:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1783.8|1777.8|13
1592582700000|2020-06-19 16:05:00|1785.3|1779.3|1783.8|1777.8|1785.3|1779.3|1782.8|1776.8|13
1592583000000|2020-06-19 16:10:00|1784|1778|1783|1777|1784|1778|1783|1777|6
1592583300000|2020-06-19 16:15:00|1782.8|1776.8|1783|1777|1783.8|1777.8|1782.3|1776.3|12
1592583600000|2020-06-19 16:20:00|1783.5|1777.5|1783|1777|1784.3|1778.3|1783|1777|8
1592583900000|2020-06-19 16:25:00|1782|1776|1782.8|1776.8|1783|1777|1782|1776|4
1592584200000|2020-06-19 16:30:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1782.3|1776.3|2
1592584500000|2020-06-19 16:35:00|1782.5|1776.5|1783.5|1777.5|1784.3|1778.3|1782.5|1776.5|7
1592584800000|2020-06-19 16:40:00|1784|1778|1784|1778|1784|1778|1783.5|1777.5|4
1592585100000|2020-06-19 16:45:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784|1778|6
1592585400000|2020-06-19 16:50:00|1785|1779|1784.5|1778.5|1785|1779|1784.3|1778.3|4
1592585700000|2020-06-19 16:55:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.4|1778.4|3
1592784000000|2020-06-22 00:00:00|1786|1774.8|1785.6|1779.6|1786|1779.6|1785.6|1774.8|2
1592784600000|2020-06-22 00:10:00|1785.4|1779.4|1785.9|1779.9|1785.9|1779.9|1785.4|1779.4|3
1592786700000|2020-06-22 00:45:00|1786.1|1780.1|1785.9|1779.9|1786.1|1780.1|1785.9|1779.9|2
1592787300000|2020-06-22 00:55:00|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1
1592787600000|2020-06-22 01:00:00|1785.9|1779.9|1786.1|1780.1|1786.1|1780.1|1785.6|1779.6|6
1592787900000|2020-06-22 01:05:00|1785.1|1779.1|1785.1|1779.1|1785.4|1779.4|1783.4|1777.4|12
1592788200000|2020-06-22 01:10:00|1784.9|1778.9|1787.4|1781.4|1787.4|1781.4|1784.9|1778.9|10
1592788500000|2020-06-22 01:15:00|1787.1|1781.1|1787.4|1781.4|1787.4|1781.4|1786.9|1780.9|9
1592789100000|2020-06-22 01:25:00|1787.1|1781.1|1787.1|1781.1|1787.1|1781.1|1787.1|1781.1|1
1592789400000|2020-06-22 01:30:00|1787.4|1781.4|1787.4|1781.4|1787.6|1781.6|1786.9|1780.9|9
1592789700000|2020-06-22 01:35:00|1787.6|1781.6|1789.1|1783.1|1789.1|1783.1|1787.6|1781.6|5
1592790000000|2020-06-22 01:40:00|1789.4|1783.4|1789.4|1783.4|1789.9|1783.9|1789.1|1783.1|14
1592790600000|2020-06-22 01:50:00|1789.1|1783.1|1788.4|1782.4|1789.1|1783.1|1787.9|1781.9|6
1592790900000|2020-06-22 01:55:00|1788.6|1782.6|1788.4|1782.4|1788.6|1782.6|1788.4|1782.4|2
1592791200000|2020-06-22 02:00:00|1788.1|1782.1|1789.6|1783.6|1789.6|1783.6|1788.1|1782.1|8
1592791500000|2020-06-22 02:05:00|1789.4|1783.4|1789.9|1783.9|1789.9|1783.9|1789.4|1783.4|2
1592792100000|2020-06-22 02:15:00|1789.6|1783.6|1789.9|1783.9|1789.9|1783.9|1789.1|1783.1|6
1592792400000|2020-06-22 02:20:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1592793000000|2020-06-22 02:30:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1592793300000|2020-06-22 02:35:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1592793600000|2020-06-22 02:40:00|1789.4|1783.4|1788.9|1782.9|1789.4|1783.4|1788.9|1782.9|3
1592795100000|2020-06-22 03:05:00|1788.6|1782.6|1789.4|1783.4|1789.4|1783.4|1788.6|1782.6|10
1592795400000|2020-06-22 03:10:00|1789.6|1783.6|1789.9|1783.9|1790.1|1784.1|1789.6|1783.6|4
1592795700000|2020-06-22 03:15:00|1790.1|1784.1|1790.4|1784.4|1790.6|1784.6|1790.1|1784.1|4
1592796000000|2020-06-22 03:20:00|1790.6|1784.6|1790.9|1784.9|1790.9|1784.9|1790.1|1784.1|9
1592796300000|2020-06-22 03:25:00|1790.4|1784.4|1791.1|1785.1|1791.4|1785.4|1790.4|1784.4|20
1592797200000|2020-06-22 03:40:00|1790.9|1784.9|1791.1|1785.1|1791.1|1785.1|1790.9|1784.9|2
1592797500000|2020-06-22 03:45:00|1790.9|1784.9|1791.1|1785.1|1791.6|1785.6|1790.9|1784.9|4
1592797800000|2020-06-22 03:50:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1592798700000|2020-06-22 04:05:00|1791.1|1785.1|1790.9|1784.9|1791.1|1785.1|1790.9|1784.9|2
1592799000000|2020-06-22 04:10:00|1790.6|1784.6|1790.9|1784.9|1790.9|1784.9|1790.6|1784.6|2
1592799300000|2020-06-22 04:15:00|1790.6|1784.6|1790.6|1784.6|1790.9|1784.9|1790.6|1784.6|3
1592800500000|2020-06-22 04:35:00|1790.9|1784.9|1791.1|1785.1|1791.1|1785.1|1790.9|1784.9|2
1592800800000|2020-06-22 04:40:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1592801100000|2020-06-22 04:45:00|1791.1|1785.1|1790.6|1784.6|1791.1|1785.1|1790.6|1784.6|3
1592801400000|2020-06-22 04:50:00|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1790.1|1784.1|3
1592801700000|2020-06-22 04:55:00|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1
1592802000000|2020-06-22 05:00:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1
1592802300000|2020-06-22 05:05:00|1790.6|1784.6|1790.1|1784.1|1790.6|1784.6|1790.1|1784.1|5
1592802600000|2020-06-22 05:10:00|1790.4|1784.4|1790.6|1784.6|1790.6|1784.6|1789.9|1783.9|4
1592802900000|2020-06-22 05:15:00|1790.4|1784.4|1790.6|1784.6|1790.6|1784.6|1790.4|1784.4|2
1592803800000|2020-06-22 05:30:00|1790.9|1784.9|1790.6|1784.6|1791.6|1785.6|1789.9|1783.9|24
1592804100000|2020-06-22 05:35:00|1790.9|1784.9|1789.1|1783.1|1791.6|1785.6|1789.1|1783.1|19
1592804400000|2020-06-22 05:40:00|1788.9|1782.9|1789.9|1783.9|1790.6|1784.6|1788.9|1782.9|14
1592804700000|2020-06-22 05:45:00|1790.1|1784.1|1790.1|1784.1|1790.4|1784.4|1789.9|1783.9|11
1592805000000|2020-06-22 05:50:00|1789.9|1783.9|1790.4|1784.4|1790.4|1784.4|1789.9|1783.9|4
1592805300000|2020-06-22 05:55:00|1790.6|1784.6|1790.9|1784.9|1790.9|1784.9|1790.6|1784.6|2
1592805600000|2020-06-22 06:00:00|1790.6|1784.6|1788.4|1782.4|1790.6|1784.6|1787.9|1781.9|16
1592805900000|2020-06-22 06:05:00|1788.1|1782.1|1788.4|1782.4|1788.4|1782.4|1785.4|1779.4|48
1592806200000|2020-06-22 06:10:00|1788.6|1782.6|1788.4|1782.4|1788.6|1782.6|1788.1|1782.1|6
1592806500000|2020-06-22 06:15:00|1788.6|1782.6|1789.6|1783.6|1790.1|1784.1|1788.6|1782.6|7
1592806800000|2020-06-22 06:20:00|1789.4|1783.4|1789.1|1783.1|1789.6|1783.6|1789.1|1783.1|8
1592807100000|2020-06-22 06:25:00|1789.4|1783.4|1788.6|1782.6|1789.6|1783.6|1786.4|1780.4|26
1592807400000|2020-06-22 06:30:00|1788.4|1782.4|1788.6|1782.6|1789.1|1783.1|1788.4|1782.4|5
1592807700000|2020-06-22 06:35:00|1788.9|1782.9|1788.6|1782.6|1788.9|1782.9|1788.6|1782.6|2
1592808000000|2020-06-22 06:40:00|1788.9|1782.9|1787.4|1781.4|1788.9|1782.9|1786.1|1780.1|12
1592808300000|2020-06-22 06:45:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1786.4|1780.4|10
1592808600000|2020-06-22 06:50:00|1788.4|1782.4|1788.9|1782.9|1788.9|1782.9|1788.4|1782.4|6
1592808900000|2020-06-22 06:55:00|1788.8|1782.8|1788.3|1782.3|1788.8|1782.8|1788|1782|9
1592809200000|2020-06-22 07:00:00|1788.5|1782.5|1789.8|1783.8|1791.8|1785.8|1788.5|1782.5|15
1592809500000|2020-06-22 07:05:00|1789.5|1783.5|1787|1781|1790|1784|1787|1781|14
1592809800000|2020-06-22 07:10:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1785.5|1779.5|15
1592810100000|2020-06-22 07:15:00|1786.8|1780.8|1787|1781|1787.3|1781.3|1786.8|1780.8|9
1592810400000|2020-06-22 07:20:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1592810700000|2020-06-22 07:25:00|1786.5|1780.5|1787.8|1781.8|1789|1783|1785.5|1779.5|18
1592811000000|2020-06-22 07:30:00|1788.8|1782.8|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|4
1592811300000|2020-06-22 07:35:00|1789.3|1783.3|1788.8|1782.8|1790.8|1784.8|1788.3|1782.3|17
1592811600000|2020-06-22 07:40:00|1788.5|1782.5|1786.5|1780.5|1788.5|1782.5|1786.5|1780.5|9
1592811900000|2020-06-22 07:45:00|1786.8|1780.8|1786.8|1780.8|1787.3|1781.3|1786.5|1780.5|9
1592812200000|2020-06-22 07:50:00|1787|1781|1787.3|1781.3|1788.3|1782.3|1787|1781|14
1592812500000|2020-06-22 07:55:00|1787.8|1781.8|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|8
1592812800000|2020-06-22 08:00:00|1788|1782|1785.8|1779.8|1788.8|1782.8|1785.8|1779.8|17
1592813100000|2020-06-22 08:05:00|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1
1592813400000|2020-06-22 08:10:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1785.3|1779.3|9
1592813700000|2020-06-22 08:15:00|1785|1779|1784|1778|1785|1779|1783.5|1777.5|11
1592814000000|2020-06-22 08:20:00|1784.3|1778.3|1782.3|1776.3|1784.3|1778.3|1781.5|1775.5|11
1592814300000|2020-06-22 08:25:00|1781.5|1775.5|1781.5|1775.5|1783|1777|1781.5|1775.5|16
1592814600000|2020-06-22 08:30:00|1781.8|1775.8|1781.5|1775.5|1782|1776|1781.3|1775.3|11
1592814900000|2020-06-22 08:35:00|1781.8|1775.8|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|4
1592815200000|2020-06-22 08:40:00|1782|1776|1782|1776|1783.5|1777.5|1781.3|1775.3|17
1592815500000|2020-06-22 08:45:00|1781.8|1775.8|1781.8|1775.8|1782|1776|1781.8|1775.8|3
1592815800000|2020-06-22 08:50:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1592816100000|2020-06-22 08:55:00|1781.3|1775.3|1775.8|1769.8|1781.3|1775.3|1775.5|1769.5|24
1592816400000|2020-06-22 09:00:00|1776.3|1770.3|1776|1770|1776.8|1770.8|1776|1770|7
1592816700000|2020-06-22 09:05:00|1776.3|1770.3|1776|1770|1776.8|1770.8|1776|1770|10
1592817000000|2020-06-22 09:10:00|1775.8|1769.8|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|5
1592817300000|2020-06-22 09:15:00|1776|1770|1776.5|1770.5|1776.5|1770.5|1776|1770|7
1592817600000|2020-06-22 09:20:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|6
1592817900000|2020-06-22 09:25:00|1776.3|1770.3|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|4
1592818200000|2020-06-22 09:30:00|1776.3|1770.3|1776.3|1770.3|1776.5|1770.5|1776|1770|9
1592818500000|2020-06-22 09:35:00|1776.5|1770.5|1776|1770|1776.5|1770.5|1776|1770|3
1592818800000|2020-06-22 09:40:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|7
1592819100000|2020-06-22 09:45:00|1776.8|1770.8|1776.5|1770.5|1777|1771|1776.3|1770.3|4
1592819400000|2020-06-22 09:50:00|1776.3|1770.3|1776.5|1770.5|1777|1771|1776|1770|9
1592819700000|2020-06-22 09:55:00|1776.8|1770.8|1777|1771|1777.3|1771.3|1776.5|1770.5|10
1592820000000|2020-06-22 10:00:00|1776.8|1770.8|1777.5|1771.5|1777.5|1771.5|1776.5|1770.5|5
1592820300000|2020-06-22 10:05:00|1777.3|1771.3|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|6
1592820600000|2020-06-22 10:10:00|1777.5|1771.5|1777|1771|1777.5|1771.5|1777|1771|6
1592820900000|2020-06-22 10:15:00|1776.8|1770.8|1776.8|1770.8|1777|1771|1776.5|1770.5|11
1592821200000|2020-06-22 10:20:00|1776.3|1770.3|1774.3|1768.3|1776.8|1770.8|1774.3|1768.3|7
1592821500000|2020-06-22 10:25:00|1774|1768|1767.5|1761.5|1774|1768|1766.5|1760.5|39
1592821800000|2020-06-22 10:30:00|1767.8|1761.8|1768.8|1762.8|1768.8|1762.8|1767.5|1761.5|18
1592822100000|2020-06-22 10:35:00|1769|1763|1772|1766|1772.3|1766.3|1769|1763|23
1592822400000|2020-06-22 10:40:00|1771.5|1765.5|1772|1766|1773.3|1767.3|1770.8|1764.8|16
1592822700000|2020-06-22 10:45:00|1772.3|1766.3|1774.5|1768.5|1774.8|1768.8|1772.3|1766.3|15
1592823000000|2020-06-22 10:50:00|1774|1768|1774.5|1768.5|1774.5|1768.5|1773.5|1767.5|17
1592823300000|2020-06-22 10:55:00|1774.8|1768.8|1776|1770|1776.3|1770.3|1774.3|1768.3|29
1592823600000|2020-06-22 11:00:00|1775.8|1769.8|1776.8|1770.8|1776.8|1770.8|1775.5|1769.5|14
1592823900000|2020-06-22 11:05:00|1776.5|1770.5|1775.5|1769.5|1777|1771|1775.3|1769.3|21
1592824200000|2020-06-22 11:10:00|1775.3|1769.3|1777|1771|1777.3|1771.3|1775|1769|22
1592824500000|2020-06-22 11:15:00|1776.8|1770.8|1776.3|1770.3|1778.5|1772.5|1776|1770|16
1592824800000|2020-06-22 11:20:00|1776.5|1770.5|1778.3|1772.3|1778.3|1772.3|1776.5|1770.5|9
1592825100000|2020-06-22 11:25:00|1778.5|1772.5|1780.8|1774.8|1781|1775|1777.8|1771.8|24
1592825400000|2020-06-22 11:30:00|1781|1775|1780.8|1774.8|1782.5|1776.5|1779.8|1773.8|23
1592825700000|2020-06-22 11:35:00|1781|1775|1780|1774|1782|1776|1778.5|1772.5|21
1592826000000|2020-06-22 11:40:00|1779.8|1773.8|1781.8|1775.8|1782.3|1776.3|1779.8|1773.8|13
1592826300000|2020-06-22 11:45:00|1782|1776|1781.8|1775.8|1782.8|1776.8|1781|1775|39
1592826600000|2020-06-22 11:50:00|1782|1776|1784.5|1778.5|1784.5|1778.5|1781.8|1775.8|23
1592826900000|2020-06-22 11:55:00|1784.8|1778.8|1785.8|1779.8|1787.3|1781.3|1784.8|1778.8|20
1592827200000|2020-06-22 12:00:00|1786|1780|1786.5|1780.5|1786.5|1780.5|1786|1780|5
1592827500000|2020-06-22 12:05:00|1786.3|1780.3|1784.3|1778.3|1786.5|1780.5|1782.5|1776.5|14
1592827800000|2020-06-22 12:10:00|1784|1778|1786|1780|1786|1780|1784|1778|16
1592828100000|2020-06-22 12:15:00|1785.8|1779.8|1785|1779|1785.8|1779.8|1784|1778|11
1592828400000|2020-06-22 12:20:00|1785.5|1779.5|1784.8|1778.8|1785.5|1779.5|1784.8|1778.8|5
1592828700000|2020-06-22 12:25:00|1785|1779|1785.5|1779.5|1785.8|1779.8|1784.3|1778.3|15
1592829000000|2020-06-22 12:30:00|1785.8|1779.8|1785|1779|1786|1780|1784.3|1778.3|28
1592829300000|2020-06-22 12:35:00|1785.3|1779.3|1784|1778|1785.3|1779.3|1783.8|1777.8|16
1592829600000|2020-06-22 12:40:00|1784.3|1778.3|1784.5|1778.5|1785.3|1779.3|1784|1778|19
1592829900000|2020-06-22 12:45:00|1784.8|1778.8|1784.3|1778.3|1785.3|1779.3|1784.3|1778.3|14
1592830200000|2020-06-22 12:50:00|1784|1778|1784.8|1778.8|1785.3|1779.3|1783.8|1777.8|17
1592830500000|2020-06-22 12:55:00|1785|1779|1784.8|1778.8|1785.3|1779.3|1784.5|1778.5|10
1592830800000|2020-06-22 13:00:00|1785|1779|1788.5|1782.5|1788.8|1782.8|1785|1779|42
1592831100000|2020-06-22 13:05:00|1788.8|1782.8|1787|1781|1788.8|1782.8|1785.3|1779.3|40
1592831400000|2020-06-22 13:10:00|1787.3|1781.3|1787|1781|1788.3|1782.3|1786.3|1780.3|27
1592831700000|2020-06-22 13:15:00|1787.3|1781.3|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|25
1592832000000|2020-06-22 13:20:00|1787.5|1781.5|1787.3|1781.3|1788.5|1782.5|1787.3|1781.3|16
1592832300000|2020-06-22 13:25:00|1787.5|1781.5|1786.3|1780.3|1788.3|1782.3|1786.3|1780.3|23
1592832600000|2020-06-22 13:30:00|1786.5|1780.5|1785.3|1779.3|1786.5|1780.5|1784|1778|33
1592832900000|2020-06-22 13:35:00|1785|1779|1785|1779|1786|1780|1785|1779|5
1592833200000|2020-06-22 13:40:00|1784.8|1778.8|1785.5|1779.5|1786.5|1780.5|1784.8|1778.8|17
1592833500000|2020-06-22 13:45:00|1785.8|1779.8|1786|1780|1787.3|1781.3|1785.3|1779.3|17
1592833800000|2020-06-22 13:50:00|1785.8|1779.8|1785.5|1779.5|1786|1780|1785.3|1779.3|10
1592834100000|2020-06-22 13:55:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.5|1778.5|9
1592834400000|2020-06-22 14:00:00|1784.5|1778.5|1785.5|1779.5|1785.8|1779.8|1784.5|1778.5|11
1592834700000|2020-06-22 14:05:00|1786.3|1780.3|1788.3|1782.3|1788.5|1782.5|1786.3|1780.3|18
1592835000000|2020-06-22 14:10:00|1788.5|1782.5|1790|1784|1790|1784|1788.5|1782.5|3
1592835300000|2020-06-22 14:15:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1789.8|1783.8|8
1592835600000|2020-06-22 14:20:00|1789.5|1783.5|1790.3|1784.3|1790.5|1784.5|1789.5|1783.5|6
1592835900000|2020-06-22 14:25:00|1790|1784|1791.3|1785.3|1791.5|1785.5|1790|1784|10
1592836200000|2020-06-22 14:30:00|1791.5|1785.5|1791|1785|1791.8|1785.8|1791|1785|13
1592836500000|2020-06-22 14:35:00|1790.8|1784.8|1790.3|1784.3|1790.8|1784.8|1789|1783|15
1592836800000|2020-06-22 14:40:00|1790.5|1784.5|1790|1784|1791|1785|1789.5|1783.5|9
1592837100000|2020-06-22 14:45:00|1790.3|1784.3|1789|1783|1790.5|1784.5|1788.3|1782.3|19
1592837400000|2020-06-22 14:50:00|1789.3|1783.3|1786.8|1780.8|1789.3|1783.3|1786.5|1780.5|16
1592837700000|2020-06-22 14:55:00|1787|1781|1783.5|1777.5|1787|1781|1782.5|1776.5|27
1592838000000|2020-06-22 15:00:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1780.8|1774.8|7
1592838300000|2020-06-22 15:05:00|1782.3|1776.3|1780|1774|1782.3|1776.3|1779|1773|12
1592838600000|2020-06-22 15:10:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|3
1592838900000|2020-06-22 15:15:00|1781.5|1775.5|1779|1773|1783|1777|1778.3|1772.3|110
1592839200000|2020-06-22 15:20:00|1779.3|1773.3|1780.3|1774.3|1782|1776|1779.3|1773.3|19
1592839500000|2020-06-22 15:25:00|1780|1774|1778.3|1772.3|1780|1774|1778|1772|18
1592839800000|2020-06-22 15:30:00|1778.5|1772.5|1775.3|1769.3|1780|1774|1774.8|1768.8|27
1592840100000|2020-06-22 15:35:00|1775.5|1769.5|1772|1766|1775.5|1769.5|1771|1765|36
1592840400000|2020-06-22 15:40:00|1771.8|1765.8|1772.8|1766.8|1772.8|1766.8|1770|1764|15
1592840700000|2020-06-22 15:45:00|1773|1767|1775.3|1769.3|1777.3|1771.3|1772.8|1766.8|29
1592841000000|2020-06-22 15:50:00|1775|1769|1774.5|1768.5|1775.3|1769.3|1774.5|1768.5|8
1592841300000|2020-06-22 15:55:00|1773.8|1767.8|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|6
1592841600000|2020-06-22 16:00:00|1775.8|1769.8|1779.3|1773.3|1779.5|1773.5|1775.8|1769.8|13
1592841900000|2020-06-22 16:05:00|1779|1773|1777.3|1771.3|1779|1773|1776.8|1770.8|13
1592842200000|2020-06-22 16:10:00|1777|1771|1777|1771|1777.3|1771.3|1776.8|1770.8|5
1592842500000|2020-06-22 16:15:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1775.8|1769.8|6
1592843400000|2020-06-22 16:30:00|1776.5|1770.5|1777.3|1771.3|1777.3|1771.3|1776.5|1770.5|4
1592843700000|2020-06-22 16:35:00|1777|1771|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|3
1592844300000|2020-06-22 16:45:00|1778.3|1772.3|1779.3|1773.3|1779.3|1773.3|1777.8|1771.8|4
1592844600000|2020-06-22 16:50:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|2
1592844900000|2020-06-22 16:55:00|1780|1774|1780.4|1774.4|1780.6|1774.6|1779.4|1773.4|17
1592870400000|2020-06-23 00:00:00|1776.1|1770.1|1777.9|1771.9|1777.9|1771.9|1776.1|1770.1|3
1592870700000|2020-06-23 00:05:00|1778.1|1772.1|1778.6|1772.6|1778.6|1772.6|1778.1|1772.1|4
1592871300000|2020-06-23 00:15:00|1779.4|1773.4|1779.4|1773.4|1779.4|1773.4|1779.4|1773.4|1
1592873700000|2020-06-23 00:55:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1592874000000|2020-06-23 01:00:00|1779.4|1773.4|1778.6|1772.6|1780.1|1774.1|1778.6|1772.6|21
1592874300000|2020-06-23 01:05:00|1778.9|1772.9|1778.6|1772.6|1779.1|1773.1|1778.6|1772.6|4
1592874600000|2020-06-23 01:10:00|1778.4|1772.4|1774.9|1768.9|1778.4|1772.4|1774.6|1768.6|31
1592874900000|2020-06-23 01:15:00|1774.6|1768.6|1772.9|1766.9|1774.6|1768.6|1771.6|1765.6|35
1592875200000|2020-06-23 01:20:00|1772.6|1766.6|1771.4|1765.4|1772.6|1766.6|1771.4|1765.4|10
1592875500000|2020-06-23 01:25:00|1770.9|1764.9|1770.6|1764.6|1770.9|1764.9|1770.4|1764.4|3
1592875800000|2020-06-23 01:30:00|1770.4|1764.4|1771.9|1765.9|1771.9|1765.9|1770.4|1764.4|14
1592876100000|2020-06-23 01:35:00|1771.6|1765.6|1768.6|1762.6|1771.9|1765.9|1768.6|1762.6|14
1592876400000|2020-06-23 01:40:00|1768.4|1762.4|1768.4|1762.4|1768.9|1762.9|1767.6|1761.6|6
1592876700000|2020-06-23 01:45:00|1768.1|1762.1|1769.4|1763.4|1769.6|1763.6|1767.9|1761.9|11
1592877000000|2020-06-23 01:50:00|1768.9|1762.9|1770.9|1764.9|1771.1|1765.1|1768.6|1762.6|24
1592877300000|2020-06-23 01:55:00|1770.6|1764.6|1771.6|1765.6|1772.4|1766.4|1770.6|1764.6|12
1592877600000|2020-06-23 02:00:00|1771.9|1765.9|1775.1|1769.1|1775.6|1769.6|1771.6|1765.6|13
1592877900000|2020-06-23 02:05:00|1773.9|1767.9|1774.1|1768.1|1774.1|1768.1|1772.6|1766.6|8
1592878200000|2020-06-23 02:10:00|1774.4|1768.4|1775.6|1769.6|1775.6|1769.6|1774.1|1768.1|15
1592878500000|2020-06-23 02:15:00|1775.4|1769.4|1777.1|1771.1|1777.1|1771.1|1775.1|1769.1|5
1592878800000|2020-06-23 02:20:00|1778.1|1772.1|1777.4|1771.4|1778.1|1772.1|1776.9|1770.9|5
1592879400000|2020-06-23 02:30:00|1777.6|1771.6|1777.1|1771.1|1777.6|1771.6|1777.1|1771.1|2
1592880000000|2020-06-23 02:40:00|1776.1|1770.1|1775.1|1769.1|1776.6|1770.6|1775.1|1769.1|4
1592880300000|2020-06-23 02:45:00|1775.4|1769.4|1775.1|1769.1|1776.6|1770.6|1775.1|1769.1|9
1592880600000|2020-06-23 02:50:00|1774.9|1768.9|1774.6|1768.6|1774.9|1768.9|1774.6|1768.6|2
1592882100000|2020-06-23 03:15:00|1774.4|1768.4|1773.9|1767.9|1774.4|1768.4|1773.9|1767.9|5
1592882400000|2020-06-23 03:20:00|1773.4|1767.4|1772.4|1766.4|1773.4|1767.4|1772.4|1766.4|5
1592882700000|2020-06-23 03:25:00|1772.6|1766.6|1771.4|1765.4|1772.9|1766.9|1771.4|1765.4|11
1592883000000|2020-06-23 03:30:00|1771.6|1765.6|1770.6|1764.6|1771.6|1765.6|1770.6|1764.6|6
1592883300000|2020-06-23 03:35:00|1770.4|1764.4|1772.1|1766.1|1772.4|1766.4|1770.1|1764.1|13
1592883600000|2020-06-23 03:40:00|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1
1592883900000|2020-06-23 03:45:00|1772.1|1766.1|1772.1|1766.1|1772.4|1766.4|1772.1|1766.1|5
1592885100000|2020-06-23 04:05:00|1771.9|1765.9|1771.6|1765.6|1771.9|1765.9|1771.4|1765.4|4
1592885400000|2020-06-23 04:10:00|1771.4|1765.4|1771.4|1765.4|1771.9|1765.9|1771.4|1765.4|5
1592885700000|2020-06-23 04:15:00|1771.1|1765.1|1770.1|1764.1|1771.1|1765.1|1770.1|1764.1|9
1592886000000|2020-06-23 04:20:00|1770.4|1764.4|1771.9|1765.9|1771.9|1765.9|1770.4|1764.4|12
1592886300000|2020-06-23 04:25:00|1772.1|1766.1|1772.1|1766.1|1772.1|1766.1|1772.1|1766.1|1
1592887200000|2020-06-23 04:40:00|1772.4|1766.4|1772.1|1766.1|1772.4|1766.4|1771.9|1765.9|4
1592887500000|2020-06-23 04:45:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1592888400000|2020-06-23 05:00:00|1771.6|1765.6|1772.1|1766.1|1772.1|1766.1|1771.6|1765.6|3
1592888700000|2020-06-23 05:05:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1592889000000|2020-06-23 05:10:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.6|1765.6|3
1592889300000|2020-06-23 05:15:00|1771.4|1765.4|1769.6|1763.6|1771.4|1765.4|1769.6|1763.6|11
1592889600000|2020-06-23 05:20:00|1769.4|1763.4|1769.1|1763.1|1769.4|1763.4|1769.1|1763.1|2
1592889900000|2020-06-23 05:25:00|1768.9|1762.9|1768.4|1762.4|1769.1|1763.1|1768.4|1762.4|9
1592890200000|2020-06-23 05:30:00|1768.6|1762.6|1770.1|1764.1|1770.4|1764.4|1768.6|1762.6|14
1592890500000|2020-06-23 05:35:00|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1
1592890800000|2020-06-23 05:40:00|1769.4|1763.4|1767.4|1761.4|1769.4|1763.4|1767.4|1761.4|12
1592891400000|2020-06-23 05:50:00|1767.1|1761.1|1766.9|1760.9|1767.1|1761.1|1766.9|1760.9|2
1592891700000|2020-06-23 05:55:00|1766.6|1760.6|1765.6|1759.6|1766.6|1760.6|1765.6|1759.6|2
1592892000000|2020-06-23 06:00:00|1765.9|1759.9|1766.6|1760.6|1766.9|1760.9|1765.9|1759.9|7
1592892300000|2020-06-23 06:05:00|1766.9|1760.9|1766.4|1760.4|1767.4|1761.4|1766.4|1760.4|5
1592892600000|2020-06-23 06:10:00|1766.6|1760.6|1766.9|1760.9|1767.6|1761.6|1766.6|1760.6|8
1592892900000|2020-06-23 06:15:00|1767.1|1761.1|1765.9|1759.9|1767.1|1761.1|1765.9|1759.9|8
1592893200000|2020-06-23 06:20:00|1766.1|1760.1|1765.1|1759.1|1766.1|1760.1|1765.1|1759.1|6
1592893500000|2020-06-23 06:25:00|1765.4|1759.4|1764.1|1758.1|1766.6|1760.6|1762.1|1756.1|20
1592893800000|2020-06-23 06:30:00|1764.4|1758.4|1767.6|1761.6|1768.6|1762.6|1763.9|1757.9|27
1592894100000|2020-06-23 06:35:00|1767.4|1761.4|1767.6|1761.6|1767.6|1761.6|1767.4|1761.4|2
1592894400000|2020-06-23 06:40:00|1767.9|1761.9|1766.4|1760.4|1767.9|1761.9|1766.4|1760.4|3
1592894700000|2020-06-23 06:45:00|1766.1|1760.1|1764.4|1758.4|1766.1|1760.1|1764.4|1758.4|14
1592895000000|2020-06-23 06:50:00|1764.6|1758.6|1763.9|1757.9|1765.4|1759.4|1763.6|1757.6|19
1592895300000|2020-06-23 06:55:00|1763.8|1757.8|1764.5|1758.5|1764.5|1758.5|1762.5|1756.5|29
1592895600000|2020-06-23 07:00:00|1764.3|1758.3|1763.5|1757.5|1764.3|1758.3|1762.3|1756.3|30
1592895900000|2020-06-23 07:05:00|1763.3|1757.3|1762.5|1756.5|1764.3|1758.3|1761.8|1755.8|23
1592896200000|2020-06-23 07:10:00|1763|1757|1764|1758|1764.5|1758.5|1762.3|1756.3|19
1592896500000|2020-06-23 07:15:00|1764.3|1758.3|1767.3|1761.3|1768.3|1762.3|1764.3|1758.3|47
1592896800000|2020-06-23 07:20:00|1767.5|1761.5|1768.3|1762.3|1768.8|1762.8|1766.8|1760.8|15
1592897100000|2020-06-23 07:25:00|1768.5|1762.5|1766.8|1760.8|1768.8|1762.8|1766.5|1760.5|18
1592897400000|2020-06-23 07:30:00|1767.8|1761.8|1766.8|1760.8|1767.8|1761.8|1765.8|1759.8|17
1592897700000|2020-06-23 07:35:00|1766.5|1760.5|1765.3|1759.3|1766.5|1760.5|1765|1759|10
1592898000000|2020-06-23 07:40:00|1765.5|1759.5|1766.5|1760.5|1766.8|1760.8|1765.5|1759.5|9
1592898300000|2020-06-23 07:45:00|1766.3|1760.3|1764.3|1758.3|1766.3|1760.3|1764|1758|18
1592898600000|2020-06-23 07:50:00|1764|1758|1765|1759|1765|1759|1764|1758|2
1592898900000|2020-06-23 07:55:00|1765.5|1759.5|1766.5|1760.5|1768|1762|1765|1759|24
1592899200000|2020-06-23 08:00:00|1767|1761|1766.8|1760.8|1767.8|1761.8|1766.8|1760.8|32
1592899500000|2020-06-23 08:05:00|1767|1761|1766|1760|1767|1761|1765.5|1759.5|9
1592899800000|2020-06-23 08:10:00|1765.8|1759.8|1766.3|1760.3|1766.5|1760.5|1765.3|1759.3|10
1592900100000|2020-06-23 08:15:00|1766|1760|1764.5|1758.5|1766.5|1760.5|1764.5|1758.5|16
1592900400000|2020-06-23 08:20:00|1764.3|1758.3|1763.5|1757.5|1764.3|1758.3|1763.5|1757.5|3
1592900700000|2020-06-23 08:25:00|1763.8|1757.8|1763|1757|1763.8|1757.8|1763|1757|4
1592901000000|2020-06-23 08:30:00|1763.3|1757.3|1762.5|1756.5|1764.3|1758.3|1762|1756|21
1592901300000|2020-06-23 08:35:00|1762.8|1756.8|1762.3|1756.3|1763|1757|1761.8|1755.8|20
1592901600000|2020-06-23 08:40:00|1762|1756|1762|1756|1762.3|1756.3|1760.5|1754.5|22
1592901900000|2020-06-23 08:45:00|1762.3|1756.3|1760.3|1754.3|1762.3|1756.3|1760.3|1754.3|24
1592902200000|2020-06-23 08:50:00|1760.5|1754.5|1760.8|1754.8|1760.8|1754.8|1760|1754|17
1592902500000|2020-06-23 08:55:00|1761.3|1755.3|1761.3|1755.3|1764.8|1758.8|1761|1755|47
1592902800000|2020-06-23 09:00:00|1761|1755|1761|1755|1761.5|1755.5|1760.5|1754.5|15
1592903100000|2020-06-23 09:05:00|1760.8|1754.8|1760.8|1754.8|1761.3|1755.3|1760.3|1754.3|9
1592903400000|2020-06-23 09:10:00|1760.5|1754.5|1759.5|1753.5|1760.8|1754.8|1759.3|1753.3|11
1592903700000|2020-06-23 09:15:00|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1759.5|1753.5|3
1592904000000|2020-06-23 09:20:00|1760.8|1754.8|1759.8|1753.8|1761|1755|1759.5|1753.5|17
1592904300000|2020-06-23 09:25:00|1760|1754|1760|1754|1760|1754|1760|1754|1
1592904600000|2020-06-23 09:30:00|1760.3|1754.3|1760|1754|1760.8|1754.8|1760|1754|8
1592904900000|2020-06-23 09:35:00|1759.8|1753.8|1761|1755|1761.3|1755.3|1759.5|1753.5|20
1592905200000|2020-06-23 09:40:00|1761.3|1755.3|1762.8|1756.8|1764|1758|1761.3|1755.3|19
1592905500000|2020-06-23 09:45:00|1762.5|1756.5|1761.8|1755.8|1762.5|1756.5|1761.5|1755.5|9
1592905800000|2020-06-23 09:50:00|1761.5|1755.5|1761|1755|1761.5|1755.5|1761|1755|5
1592906100000|2020-06-23 09:55:00|1761.3|1755.3|1761.5|1755.5|1761.8|1755.8|1761|1755|8
1592906400000|2020-06-23 10:00:00|1761.3|1755.3|1760.8|1754.8|1761.8|1755.8|1760.8|1754.8|13
1592906700000|2020-06-23 10:05:00|1761|1755|1761.3|1755.3|1762.3|1756.3|1760.8|1754.8|17
1592907000000|2020-06-23 10:10:00|1761|1755|1760.8|1754.8|1761|1755|1759.8|1753.8|16
1592907300000|2020-06-23 10:15:00|1760.5|1754.5|1760.5|1754.5|1761|1755|1760|1754|12
1592907600000|2020-06-23 10:20:00|1760.8|1754.8|1760.3|1754.3|1760.8|1754.8|1759.8|1753.8|14
1592907900000|2020-06-23 10:25:00|1760|1754|1760|1754|1761.3|1755.3|1759.8|1753.8|12
1592908200000|2020-06-23 10:30:00|1760.3|1754.3|1760.8|1754.8|1761|1755|1760|1754|13
1592908500000|2020-06-23 10:35:00|1760.5|1754.5|1761.3|1755.3|1761.8|1755.8|1760.5|1754.5|13
1592908800000|2020-06-23 10:40:00|1761.5|1755.5|1762|1756|1762.3|1756.3|1761.5|1755.5|9
1592909100000|2020-06-23 10:45:00|1761.8|1755.8|1762.8|1756.8|1763.3|1757.3|1761.8|1755.8|9
1592909400000|2020-06-23 10:50:00|1763|1757|1762.8|1756.8|1763.3|1757.3|1762.8|1756.8|12
1592909700000|2020-06-23 10:55:00|1763.3|1757.3|1762.8|1756.8|1763.8|1757.8|1762.8|1756.8|9
1592910000000|2020-06-23 11:00:00|1763.5|1757.5|1763.5|1757.5|1763.5|1757.5|1762.5|1756.5|8
1592910300000|2020-06-23 11:05:00|1763.3|1757.3|1764.5|1758.5|1764.5|1758.5|1762.8|1756.8|11
1592910600000|2020-06-23 11:10:00|1764.3|1758.3|1766.5|1760.5|1766.8|1760.8|1763.5|1757.5|23
1592910900000|2020-06-23 11:15:00|1767.3|1761.3|1766.5|1760.5|1767.3|1761.3|1766.3|1760.3|7
1592911200000|2020-06-23 11:20:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1592911500000|2020-06-23 11:25:00|1766|1760|1766.5|1760.5|1767.3|1761.3|1765.8|1759.8|12
1592911800000|2020-06-23 11:30:00|1766.3|1760.3|1766.5|1760.5|1767.5|1761.5|1765.8|1759.8|20
1592912100000|2020-06-23 11:35:00|1766.8|1760.8|1769|1763|1769|1763|1766.8|1760.8|16
1592912400000|2020-06-23 11:40:00|1769.3|1763.3|1768.8|1762.8|1769.8|1763.8|1768.5|1762.5|9
1592912700000|2020-06-23 11:45:00|1768.5|1762.5|1763.5|1757.5|1768.5|1762.5|1762.8|1756.8|40
1592913000000|2020-06-23 11:50:00|1763.8|1757.8|1765.5|1759.5|1766|1760|1763.8|1757.8|16
1592913300000|2020-06-23 11:55:00|1765.3|1759.3|1765.5|1759.5|1767|1761|1765.3|1759.3|16
1592913600000|2020-06-23 12:00:00|1765.3|1759.3|1761.3|1755.3|1766.8|1760.8|1761.3|1755.3|24
1592913900000|2020-06-23 12:05:00|1761|1755|1761.5|1755.5|1762|1756|1760.8|1754.8|14
1592914200000|2020-06-23 12:10:00|1761.8|1755.8|1761.5|1755.5|1761.8|1755.8|1761.3|1755.3|10
1592914500000|2020-06-23 12:15:00|1761.8|1755.8|1762|1756|1762.3|1756.3|1761.8|1755.8|4
1592914800000|2020-06-23 12:20:00|1762.3|1756.3|1763.3|1757.3|1764|1758|1762.3|1756.3|20
1592915100000|2020-06-23 12:25:00|1763.5|1757.5|1764|1758|1764.3|1758.3|1763|1757|13
1592915400000|2020-06-23 12:30:00|1764.3|1758.3|1764|1758|1764.8|1758.8|1764|1758|11
1592915700000|2020-06-23 12:35:00|1764.3|1758.3|1766|1760|1766.3|1760.3|1764.3|1758.3|11
1592916000000|2020-06-23 12:40:00|1766.3|1760.3|1764.5|1758.5|1766.3|1760.3|1764.5|1758.5|5
1592916300000|2020-06-23 12:45:00|1764|1758|1763.8|1757.8|1764.3|1758.3|1763.8|1757.8|6
1592916600000|2020-06-23 12:50:00|1764|1758|1764.1|1758.1|1764.3|1758.3|1763.5|1757.5|9
1592916900000|2020-06-23 12:55:00|1764.3|1758.3|1764.3|1758.3|1764.5|1758.5|1763|1757|17
1592917200000|2020-06-23 13:00:00|1764|1758|1763.6|1757.6|1766.6|1760.6|1763.5|1757.5|82
1592917500000|2020-06-23 13:05:00|1763.8|1757.8|1763.3|1757.3|1764.8|1758.8|1763|1757|11
1592917800000|2020-06-23 13:10:00|1763.5|1757.5|1764.5|1758.5|1766|1760|1763.5|1757.5|28
1592918100000|2020-06-23 13:15:00|1764.8|1758.8|1766|1760|1766.5|1760.5|1764.5|1758.5|32
1592918400000|2020-06-23 13:20:00|1766.5|1760.5|1765.3|1759.3|1766.8|1760.8|1765.3|1759.3|14
1592918700000|2020-06-23 13:25:00|1765.5|1759.5|1765.5|1759.5|1765.5|1759.5|1765.1|1759.1|7
1592919000000|2020-06-23 13:30:00|1765|1759|1764.8|1758.8|1765.4|1759.4|1764.8|1758.8|10
1592919300000|2020-06-23 13:35:00|1764.5|1758.5|1762.6|1756.6|1765.5|1759.5|1762.5|1756.5|31
1592919600000|2020-06-23 13:40:00|1762.5|1756.5|1760.4|1754.4|1762.5|1756.5|1759.5|1753.5|35
1592919900000|2020-06-23 13:45:00|1760.3|1754.3|1758.3|1752.3|1760.4|1754.4|1758.3|1752.3|25
1592920200000|2020-06-23 13:50:00|1758.5|1752.5|1756.8|1750.8|1759.1|1753.1|1756|1750|54
1592920500000|2020-06-23 13:55:00|1756.5|1750.5|1755.9|1749.9|1756.9|1750.9|1754.1|1748.1|31
1592920800000|2020-06-23 14:00:00|1756|1750|1756.5|1750.5|1758.5|1752.5|1755.9|1749.9|30
1592921100000|2020-06-23 14:05:00|1755.8|1749.8|1756.6|1750.6|1756.8|1750.8|1754.5|1748.5|28
1592921400000|2020-06-23 14:10:00|1756.8|1750.8|1756.8|1750.8|1758.4|1752.4|1756.3|1750.3|28
1592921700000|2020-06-23 14:15:00|1757|1751|1756.5|1750.5|1757.3|1751.3|1756.3|1750.3|21
1592922000000|2020-06-23 14:20:00|1756.6|1750.6|1755.3|1749.3|1756.8|1750.8|1755.3|1749.3|12
1592922300000|2020-06-23 14:25:00|1755.5|1749.5|1754.6|1748.6|1755.5|1749.5|1754.5|1748.5|11
1592922600000|2020-06-23 14:30:00|1754.4|1748.4|1755.5|1749.5|1755.8|1749.8|1754.1|1748.1|12
1592922900000|2020-06-23 14:35:00|1755.8|1749.8|1755.8|1749.8|1756|1750|1755|1749|17
1592923200000|2020-06-23 14:40:00|1755.5|1749.5|1756|1750|1758|1752|1755.5|1749.5|30
1592923500000|2020-06-23 14:45:00|1756.5|1750.5|1757|1751|1757.3|1751.3|1754|1748|46
1592923800000|2020-06-23 14:50:00|1756.8|1750.8|1756.5|1750.5|1757.5|1751.5|1756.5|1750.5|23
1592924100000|2020-06-23 14:55:00|1756.4|1750.4|1756.5|1750.5|1756.8|1750.8|1755.8|1749.8|38
1592924400000|2020-06-23 15:00:00|1755.9|1749.9|1751.3|1745.3|1756.8|1750.8|1751|1745|48
1592924700000|2020-06-23 15:05:00|1751.1|1745.1|1751.4|1745.4|1751.5|1745.5|1749|1743|38
1592925000000|2020-06-23 15:10:00|1751.3|1745.3|1751.5|1745.5|1752.1|1746.1|1749.5|1743.5|31
1592925300000|2020-06-23 15:15:00|1751.3|1745.3|1750.8|1744.8|1753|1747|1748.8|1742.8|131
1592925600000|2020-06-23 15:20:00|1750.9|1744.9|1752.5|1746.5|1753.1|1747.1|1750.9|1744.9|42
1592925900000|2020-06-23 15:25:00|1752.4|1746.4|1752|1746|1753.5|1747.5|1751.3|1745.3|16
1592926200000|2020-06-23 15:30:00|1751.8|1745.8|1748.3|1742.3|1752.8|1746.8|1748.3|1742.3|22
1592926500000|2020-06-23 15:35:00|1748.5|1742.5|1749.1|1743.1|1750.3|1744.3|1748.5|1742.5|36
1592926800000|2020-06-23 15:40:00|1749.3|1743.3|1750.5|1744.5|1751.5|1745.5|1749.3|1743.3|18
1592927100000|2020-06-23 15:45:00|1750.8|1744.8|1752|1746|1752|1746|1750.8|1744.8|12
1592927400000|2020-06-23 15:50:00|1752.3|1746.3|1751.8|1745.8|1752.3|1746.3|1751.8|1745.8|4
1592927700000|2020-06-23 15:55:00|1752|1746|1753.3|1747.3|1753.3|1747.3|1752|1746|10
1592928000000|2020-06-23 16:00:00|1753.5|1747.5|1753.1|1747.1|1753.5|1747.5|1753|1747|8
1592928300000|2020-06-23 16:05:00|1753.4|1747.4|1752|1746|1753.4|1747.4|1752|1746|7
1592928600000|2020-06-23 16:10:00|1751.8|1745.8|1752|1746|1752|1746|1751.8|1745.8|4
1592928900000|2020-06-23 16:15:00|1752.6|1746.6|1753|1747|1753.3|1747.3|1752|1746|16
1592929200000|2020-06-23 16:20:00|1753.1|1747.1|1752.9|1746.9|1753.1|1747.1|1752.9|1746.9|3
1592929500000|2020-06-23 16:25:00|1753|1747|1753.4|1747.4|1753.4|1747.4|1753|1747|6
1592929800000|2020-06-23 16:30:00|1753.1|1747.1|1753.3|1747.3|1753.6|1747.6|1753|1747|7
1592930100000|2020-06-23 16:35:00|1753.4|1747.4|1753.4|1747.4|1753.4|1747.4|1753.4|1747.4|1
1592930700000|2020-06-23 16:45:00|1753.3|1747.3|1753.1|1747.1|1753.4|1747.4|1753.1|1747.1|4
1592931000000|2020-06-23 16:50:00|1753|1747|1753.3|1747.3|1753.5|1747.5|1753|1747|3
1592931300000|2020-06-23 16:55:00|1753.1|1747.1|1753.3|1747.3|1753.4|1747.4|1753|1747|9
1592956800000|2020-06-24 00:00:00|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1
1592957100000|2020-06-24 00:05:00|1750|1744|1750|1744|1750|1744|1750|1744|1
1592957400000|2020-06-24 00:10:00|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1
1592957700000|2020-06-24 00:15:00|1750.6|1744.6|1750.8|1744.8|1750.8|1744.8|1750.6|1744.6|2
1592958900000|2020-06-24 00:35:00|1750.9|1744.9|1750.9|1744.9|1750.9|1744.9|1750.9|1744.9|1
1592959500000|2020-06-24 00:45:00|1751.1|1745.1|1751.5|1745.5|1752.4|1746.4|1751.1|1745.1|5
1592959800000|2020-06-24 00:50:00|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1751.3|1745.3|1
1592960100000|2020-06-24 00:55:00|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1751.5|1745.5|1
1592960400000|2020-06-24 01:00:00|1751.8|1745.8|1752.1|1746.1|1752.1|1746.1|1751.8|1745.8|2
1592960700000|2020-06-24 01:05:00|1752.3|1746.3|1753.4|1747.4|1753.4|1747.4|1752.3|1746.3|3
1592961000000|2020-06-24 01:10:00|1753.3|1747.3|1753.5|1747.5|1754.1|1748.1|1753.3|1747.3|14
1592961300000|2020-06-24 01:15:00|1753.6|1747.6|1754.4|1748.4|1754.5|1748.5|1753.6|1747.6|6
1592961900000|2020-06-24 01:25:00|1755.5|1749.5|1753.3|1747.3|1755.5|1749.5|1753.3|1747.3|16
1592962200000|2020-06-24 01:30:00|1752.9|1746.9|1753.6|1747.6|1753.6|1747.6|1752.6|1746.6|8
1592963400000|2020-06-24 01:50:00|1753.9|1747.9|1756.8|1750.8|1757.4|1751.4|1753.6|1747.6|19
1592963700000|2020-06-24 01:55:00|1756.6|1750.6|1755.9|1749.9|1756.6|1750.6|1755.8|1749.8|6
1592964000000|2020-06-24 02:00:00|1755.8|1749.8|1756.4|1750.4|1756.4|1750.4|1755.8|1749.8|8
1592964300000|2020-06-24 02:05:00|1756.3|1750.3|1757.5|1751.5|1757.5|1751.5|1755.9|1749.9|27
1592964600000|2020-06-24 02:10:00|1756.9|1750.9|1758.6|1752.6|1758.6|1752.6|1756.9|1750.9|12
1592965800000|2020-06-24 02:30:00|1758.4|1752.4|1759.1|1753.1|1759.5|1753.5|1758.4|1752.4|9
1592966100000|2020-06-24 02:35:00|1758.9|1752.9|1759.1|1753.1|1759.5|1753.5|1758.6|1752.6|4
1592966400000|2020-06-24 02:40:00|1759.3|1753.3|1759.3|1753.3|1759.6|1753.6|1759.1|1753.1|8
1592966700000|2020-06-24 02:45:00|1759.1|1753.1|1757.9|1751.9|1759.1|1753.1|1757.8|1751.8|5
1592967000000|2020-06-24 02:50:00|1757.6|1751.6|1757.6|1751.6|1757.6|1751.6|1757.6|1751.6|1
1592967300000|2020-06-24 02:55:00|1758.4|1752.4|1759.8|1753.8|1759.8|1753.8|1758.4|1752.4|9
1592967600000|2020-06-24 03:00:00|1759.9|1753.9|1760.4|1754.4|1760.4|1754.4|1759.1|1753.1|10
1592967900000|2020-06-24 03:05:00|1760.6|1754.6|1759.8|1753.8|1761.1|1755.1|1759.8|1753.8|26
1592968200000|2020-06-24 03:10:00|1759.4|1753.4|1760.3|1754.3|1760.3|1754.3|1759.1|1753.1|10
1592968500000|2020-06-24 03:15:00|1760.5|1754.5|1759.9|1753.9|1760.6|1754.6|1759.9|1753.9|10
1592968800000|2020-06-24 03:20:00|1759.6|1753.6|1759.8|1753.8|1760.1|1754.1|1758.9|1752.9|10
1592969100000|2020-06-24 03:25:00|1759.1|1753.1|1759.4|1753.4|1759.4|1753.4|1757.9|1751.9|14
1592969400000|2020-06-24 03:30:00|1759.1|1753.1|1758.9|1752.9|1759.1|1753.1|1758.6|1752.6|3
1592970000000|2020-06-24 03:40:00|1759.1|1753.1|1759.1|1753.1|1759.1|1753.1|1758.9|1752.9|3
1592970300000|2020-06-24 03:45:00|1759.3|1753.3|1759.8|1753.8|1759.9|1753.9|1759.3|1753.3|3
1592970900000|2020-06-24 03:55:00|1759.9|1753.9|1759|1753|1759.9|1753.9|1759|1753|9
1592971500000|2020-06-24 04:05:00|1758.9|1752.9|1758.4|1752.4|1758.9|1752.9|1758.1|1752.1|9
1592971800000|2020-06-24 04:10:00|1758.1|1752.1|1758.1|1752.1|1758.1|1752.1|1757.9|1751.9|6
1592972100000|2020-06-24 04:15:00|1758|1752|1757.9|1751.9|1758.1|1752.1|1757.9|1751.9|4
1592972400000|2020-06-24 04:20:00|1758.1|1752.1|1758.1|1752.1|1758.1|1752.1|1758.1|1752.1|1
1592972700000|2020-06-24 04:25:00|1758.4|1752.4|1758.6|1752.6|1758.6|1752.6|1758.4|1752.4|2
1592974500000|2020-06-24 04:55:00|1758|1752|1757.8|1751.8|1758|1752|1757.8|1751.8|3
1592974800000|2020-06-24 05:00:00|1757.6|1751.6|1755.6|1749.6|1757.6|1751.6|1755.6|1749.6|5
1592975100000|2020-06-24 05:05:00|1755.8|1749.8|1755.6|1749.6|1755.8|1749.8|1755.6|1749.6|2
1592975400000|2020-06-24 05:10:00|1755.5|1749.5|1755.3|1749.3|1755.5|1749.5|1755.3|1749.3|5
1592975700000|2020-06-24 05:15:00|1755.6|1749.6|1755.3|1749.3|1755.6|1749.6|1755.3|1749.3|3
1592976000000|2020-06-24 05:20:00|1755.8|1749.8|1757.4|1751.4|1757.4|1751.4|1755.3|1749.3|10
1592976300000|2020-06-24 05:25:00|1757|1751|1757|1751|1757|1751|1757|1751|1
1592976600000|2020-06-24 05:30:00|1757.1|1751.1|1758.9|1752.9|1758.9|1752.9|1756.4|1750.4|15
1592976900000|2020-06-24 05:35:00|1758.5|1752.5|1759.5|1753.5|1759.5|1753.5|1757.6|1751.6|10
1592977200000|2020-06-24 05:40:00|1758.8|1752.8|1758.8|1752.8|1758.9|1752.9|1757.9|1751.9|4
1592977500000|2020-06-24 05:45:00|1758.6|1752.6|1757.9|1751.9|1758.6|1752.6|1757.9|1751.9|2
1592977800000|2020-06-24 05:50:00|1757.6|1751.6|1756.5|1750.5|1757.6|1751.6|1756.5|1750.5|9
1592978100000|2020-06-24 05:55:00|1756.3|1750.3|1756.6|1750.6|1756.9|1750.9|1756.3|1750.3|5
1592978400000|2020-06-24 06:00:00|1756.5|1750.5|1756.8|1750.8|1757|1751|1756.5|1750.5|6
1592978700000|2020-06-24 06:05:00|1756.9|1750.9|1757.4|1751.4|1757.6|1751.6|1756.6|1750.6|8
1592979000000|2020-06-24 06:10:00|1757.5|1751.5|1756.1|1750.1|1757.5|1751.5|1756|1750|10
1592979300000|2020-06-24 06:15:00|1756.4|1750.4|1755.9|1749.9|1756.4|1750.4|1755.4|1749.4|14
1592979600000|2020-06-24 06:20:00|1755.8|1749.8|1755.6|1749.6|1756.4|1750.4|1754.9|1748.9|16
1592979900000|2020-06-24 06:25:00|1755.8|1749.8|1756.4|1750.4|1756.4|1750.4|1755.6|1749.6|12
1592980200000|2020-06-24 06:30:00|1756.6|1750.6|1756.1|1750.1|1757.1|1751.1|1756.1|1750.1|8
1592980500000|2020-06-24 06:35:00|1757.1|1751.1|1756.6|1750.6|1757.1|1751.1|1756.4|1750.4|9
1592980800000|2020-06-24 06:40:00|1756.9|1750.9|1757.4|1751.4|1757.6|1751.6|1756.6|1750.6|9
1592981100000|2020-06-24 06:45:00|1757.3|1751.3|1757.1|1751.1|1757.3|1751.3|1756.9|1750.9|3
1592981400000|2020-06-24 06:50:00|1757.3|1751.3|1758.4|1752.4|1758.6|1752.6|1757.3|1751.3|12
1592981700000|2020-06-24 06:55:00|1758.3|1752.3|1759|1753|1759.8|1753.8|1758.3|1752.3|13
1592982000000|2020-06-24 07:00:00|1758.9|1752.9|1756.3|1750.3|1758.9|1752.9|1754.6|1748.6|64
1592982300000|2020-06-24 07:05:00|1756.1|1750.1|1758.1|1752.1|1758.5|1752.5|1754.3|1748.3|32
1592982600000|2020-06-24 07:10:00|1758|1752|1758.3|1752.3|1758.3|1752.3|1756|1750|15
1592982900000|2020-06-24 07:15:00|1758.4|1752.4|1756.3|1750.3|1758.5|1752.5|1756|1750|15
1592983200000|2020-06-24 07:20:00|1756|1750|1755|1749|1756.6|1750.6|1755|1749|20
1592983500000|2020-06-24 07:25:00|1754.6|1748.6|1754.6|1748.6|1755.3|1749.3|1754.3|1748.3|25
1592983800000|2020-06-24 07:30:00|1754.9|1748.9|1755.3|1749.3|1755.3|1749.3|1753.3|1747.3|19
1592984100000|2020-06-24 07:35:00|1755.1|1749.1|1754.4|1748.4|1755.3|1749.3|1754|1748|16
1592984400000|2020-06-24 07:40:00|1754.3|1748.3|1753.1|1747.1|1754.3|1748.3|1752.3|1746.3|30
1592984700000|2020-06-24 07:45:00|1753.4|1747.4|1753.9|1747.9|1754|1748|1752.9|1746.9|19
1592985000000|2020-06-24 07:50:00|1753.6|1747.6|1753.8|1747.8|1754|1748|1753.5|1747.5|11
1592985300000|2020-06-24 07:55:00|1754|1748|1755.1|1749.1|1755.1|1749.1|1754|1748|8
1592985600000|2020-06-24 08:00:00|1755|1749|1754.1|1748.1|1755|1749|1754|1748|11
1592985900000|2020-06-24 08:05:00|1754.3|1748.3|1751.5|1745.5|1754.3|1748.3|1751.3|1745.3|26
1592986200000|2020-06-24 08:10:00|1751.4|1745.4|1754.4|1748.4|1754.8|1748.8|1751.4|1745.4|41
1592986500000|2020-06-24 08:15:00|1754.3|1748.3|1754.1|1748.1|1755.5|1749.5|1753.3|1747.3|36
1592986800000|2020-06-24 08:20:00|1753.8|1747.8|1755.1|1749.1|1755.3|1749.3|1753.8|1747.8|17
1592987100000|2020-06-24 08:25:00|1755.3|1749.3|1755.3|1749.3|1755.3|1749.3|1755|1749|5
1592987400000|2020-06-24 08:30:00|1755.1|1749.1|1754.8|1748.8|1755.1|1749.1|1754.3|1748.3|12
1592987700000|2020-06-24 08:35:00|1754.6|1748.6|1754|1748|1754.6|1748.6|1753.5|1747.5|21
1592988000000|2020-06-24 08:40:00|1753.8|1747.8|1754.5|1748.5|1754.6|1748.6|1753|1747|11
1592988300000|2020-06-24 08:45:00|1754.6|1748.6|1755.4|1749.4|1755.4|1749.4|1754.6|1748.6|12
1592988600000|2020-06-24 08:50:00|1755.3|1749.3|1755.5|1749.5|1757.3|1751.3|1755|1749|13
1592988900000|2020-06-24 08:55:00|1755.4|1749.4|1756.1|1750.1|1756.1|1750.1|1755.3|1749.3|9
1592989200000|2020-06-24 09:00:00|1756|1750|1755.5|1749.5|1756|1750|1754.6|1748.6|14
1592989500000|2020-06-24 09:05:00|1755.3|1749.3|1755.3|1749.3|1755.3|1749.3|1754.5|1748.5|12
1592989800000|2020-06-24 09:10:00|1755|1749|1752.4|1746.4|1755.3|1749.3|1752|1746|26
1592990100000|2020-06-24 09:15:00|1752.3|1746.3|1752.3|1746.3|1752.6|1746.6|1751.5|1745.5|23
1592990400000|2020-06-24 09:20:00|1752|1746|1753.1|1747.1|1753.1|1747.1|1752|1746|12
1592990700000|2020-06-24 09:25:00|1753.3|1747.3|1754.5|1748.5|1755.5|1749.5|1753.3|1747.3|12
1592991000000|2020-06-24 09:30:00|1754.4|1748.4|1754.8|1748.8|1754.8|1748.8|1754.4|1748.4|3
1592991300000|2020-06-24 09:35:00|1755|1749|1755.8|1749.8|1756.1|1750.1|1755|1749|19
1592991600000|2020-06-24 09:40:00|1755.9|1749.9|1756|1750|1756.6|1750.6|1755.5|1749.5|16
1592991900000|2020-06-24 09:45:00|1756.3|1750.3|1756.5|1750.5|1756.5|1750.5|1756.3|1750.3|3
1592992200000|2020-06-24 09:50:00|1756.6|1750.6|1756.9|1750.9|1756.9|1750.9|1756.6|1750.6|2
1592992500000|2020-06-24 09:55:00|1756.3|1750.3|1755.3|1749.3|1756.9|1750.9|1755.3|1749.3|10
1592992800000|2020-06-24 10:00:00|1755.5|1749.5|1755.8|1749.8|1755.8|1749.8|1755.5|1749.5|4
1592993100000|2020-06-24 10:05:00|1755.6|1749.6|1755.9|1749.9|1755.9|1749.9|1755.4|1749.4|5
1592993400000|2020-06-24 10:10:00|1755.6|1749.6|1755.5|1749.5|1755.6|1749.6|1755|1749|7
1592993700000|2020-06-24 10:15:00|1755.4|1749.4|1755.5|1749.5|1755.9|1749.9|1755.4|1749.4|6
1592994000000|2020-06-24 10:20:00|1755.6|1749.6|1755.6|1749.6|1755.8|1749.8|1755.6|1749.6|3
1592994300000|2020-06-24 10:25:00|1755.9|1749.9|1755.4|1749.4|1755.9|1749.9|1755.4|1749.4|7
1592994600000|2020-06-24 10:30:00|1755.6|1749.6|1755.3|1749.3|1755.9|1749.9|1755.1|1749.1|6
1592994900000|2020-06-24 10:35:00|1755.4|1749.4|1755.8|1749.8|1755.8|1749.8|1755.4|1749.4|2
1592996100000|2020-06-24 10:55:00|1755|1749|1756.5|1750.5|1757|1751|1755|1749|7
1592996400000|2020-06-24 11:00:00|1756.4|1750.4|1756|1750|1756.4|1750.4|1756|1750|3
1592996700000|2020-06-24 11:05:00|1755.9|1749.9|1757.8|1751.8|1757.9|1751.9|1755.8|1749.8|11
1592997000000|2020-06-24 11:10:00|1757.9|1751.9|1757.1|1751.1|1757.9|1751.9|1757|1751|8
1592997300000|2020-06-24 11:15:00|1756.8|1750.8|1756.9|1750.9|1757.1|1751.1|1756.8|1750.8|3
1592997600000|2020-06-24 11:20:00|1756.8|1750.8|1756.9|1750.9|1756.9|1750.9|1756.8|1750.8|2
1592997900000|2020-06-24 11:25:00|1757.4|1751.4|1757.8|1751.8|1757.8|1751.8|1757.4|1751.4|2
1592998200000|2020-06-24 11:30:00|1757.5|1751.5|1757.5|1751.5|1758|1752|1757.5|1751.5|9
1592998500000|2020-06-24 11:35:00|1757.4|1751.4|1760|1754|1760.9|1754.9|1757.4|1751.4|19
1592998800000|2020-06-24 11:40:00|1760.3|1754.3|1756.9|1750.9|1760.3|1754.3|1756.3|1750.3|27
1592999100000|2020-06-24 11:45:00|1757|1751|1758.4|1752.4|1759.6|1753.6|1756.9|1750.9|61
1592999400000|2020-06-24 11:50:00|1758.8|1752.8|1759.3|1753.3|1759.3|1753.3|1757.8|1751.8|20
1592999700000|2020-06-24 11:55:00|1759.1|1753.1|1758.5|1752.5|1759.3|1753.3|1758.1|1752.1|14
1593000000000|2020-06-24 12:00:00|1758.6|1752.6|1760.1|1754.1|1761.8|1755.8|1758.5|1752.5|32
1593000300000|2020-06-24 12:05:00|1760.3|1754.3|1758.1|1752.1|1761|1755|1758.1|1752.1|23
1593000600000|2020-06-24 12:10:00|1758.3|1752.3|1758.1|1752.1|1758.5|1752.5|1757.3|1751.3|17
1593000900000|2020-06-24 12:15:00|1758.3|1752.3|1760|1754|1760|1754|1757.8|1751.8|24
1593001200000|2020-06-24 12:20:00|1759.8|1753.8|1761.3|1755.3|1761.3|1755.3|1759.5|1753.5|25
1593001500000|2020-06-24 12:25:00|1761.1|1755.1|1761.3|1755.3|1761.3|1755.3|1760.5|1754.5|14
1593001800000|2020-06-24 12:30:00|1761.4|1755.4|1760.5|1754.5|1761.4|1755.4|1759.5|1753.5|40
1593002100000|2020-06-24 12:35:00|1760.4|1754.4|1759.8|1753.8|1760.4|1754.4|1758.5|1752.5|30
1593002400000|2020-06-24 12:40:00|1759.5|1753.5|1759.5|1753.5|1759.5|1753.5|1758.6|1752.6|13
1593002700000|2020-06-24 12:45:00|1759.4|1753.4|1761|1755|1761|1755|1759.4|1753.4|12
1593003000000|2020-06-24 12:50:00|1761.3|1755.3|1762.8|1756.8|1763.3|1757.3|1761.1|1755.1|41
1593003300000|2020-06-24 12:55:00|1762.5|1756.5|1763.3|1757.3|1763.4|1757.4|1762.3|1756.3|25
1593003600000|2020-06-24 13:00:00|1763.5|1757.5|1766|1760|1766|1760|1763.3|1757.3|46
1593003900000|2020-06-24 13:05:00|1766.3|1760.3|1767.5|1761.5|1767.8|1761.8|1766.3|1760.3|27
1593004200000|2020-06-24 13:10:00|1767.8|1761.8|1769.3|1763.3|1770|1764|1767.4|1761.4|26
1593004500000|2020-06-24 13:15:00|1769|1763|1763|1757|1769.5|1763.5|1763|1757|47
1593004800000|2020-06-24 13:20:00|1763.3|1757.3|1765|1759|1765.1|1759.1|1763.3|1757.3|19
1593005100000|2020-06-24 13:25:00|1765.1|1759.1|1763.8|1757.8|1766.1|1760.1|1763|1757|39
1593005400000|2020-06-24 13:30:00|1763.5|1757.5|1763.3|1757.3|1763.6|1757.6|1762.4|1756.4|39
1593005700000|2020-06-24 13:35:00|1763.4|1757.4|1768.3|1762.3|1768.3|1762.3|1763.4|1757.4|19
1593006000000|2020-06-24 13:40:00|1768.4|1762.4|1770|1764|1770.3|1764.3|1768.4|1762.4|15
1593006300000|2020-06-24 13:45:00|1769.8|1763.8|1770.6|1764.6|1771.5|1765.5|1769.8|1763.8|8
1593006600000|2020-06-24 13:50:00|1770.8|1764.8|1769.1|1763.1|1770.8|1764.8|1768.8|1762.8|17
1593006900000|2020-06-24 13:55:00|1769.3|1763.3|1769|1763|1769.5|1763.5|1768.4|1762.4|15
1593007200000|2020-06-24 14:00:00|1768.8|1762.8|1767.3|1761.3|1768.8|1762.8|1765.8|1759.8|18
1593007500000|2020-06-24 14:05:00|1767.8|1761.8|1772|1766|1772|1766|1767.8|1761.8|29
1593007800000|2020-06-24 14:10:00|1772.3|1766.3|1775.1|1769.1|1775.1|1769.1|1771.8|1765.8|31
1593008100000|2020-06-24 14:15:00|1775.8|1769.8|1776.5|1770.5|1776.9|1770.9|1775.8|1769.8|29
1593008400000|2020-06-24 14:20:00|1776.3|1770.3|1775.9|1769.9|1776.5|1770.5|1775|1769|16
1593008700000|2020-06-24 14:25:00|1775.8|1769.8|1775.4|1769.4|1776|1770|1774.9|1768.9|17
1593009000000|2020-06-24 14:30:00|1775.3|1769.3|1777|1771|1777.8|1771.8|1772.3|1766.3|63
1593009300000|2020-06-24 14:35:00|1777.3|1771.3|1775|1769|1777.8|1771.8|1774.5|1768.5|44
1593009600000|2020-06-24 14:40:00|1775.1|1769.1|1776|1770|1776.3|1770.3|1775.1|1769.1|13
1593009900000|2020-06-24 14:45:00|1775.8|1769.8|1773.1|1767.1|1776|1770|1770|1764|36
1593010200000|2020-06-24 14:50:00|1773.3|1767.3|1773.6|1767.6|1774.8|1768.8|1772.4|1766.4|52
1593010500000|2020-06-24 14:55:00|1773.8|1767.8|1774.3|1768.3|1774.8|1768.8|1772.8|1766.8|19
1593010800000|2020-06-24 15:00:00|1773.9|1767.9|1769.9|1763.9|1774.4|1768.4|1769.9|1763.9|60
1593011100000|2020-06-24 15:05:00|1769.5|1763.5|1771.3|1765.3|1771.9|1765.9|1768.6|1762.6|45
1593011400000|2020-06-24 15:10:00|1771.8|1765.8|1771|1765|1772.5|1766.5|1770.3|1764.3|47
1593011700000|2020-06-24 15:15:00|1771.3|1765.3|1761.9|1755.9|1771.3|1765.3|1761.5|1755.5|130
1593012000000|2020-06-24 15:20:00|1762|1756|1764.9|1758.9|1764.9|1758.9|1762|1756|24
1593012300000|2020-06-24 15:25:00|1764.8|1758.8|1766|1760|1768.9|1762.9|1764.8|1758.8|29
1593012600000|2020-06-24 15:30:00|1766.4|1760.4|1772.5|1766.5|1772.6|1766.6|1765.5|1759.5|41
1593012900000|2020-06-24 15:35:00|1772.4|1766.4|1771.5|1765.5|1774.8|1768.8|1771.5|1765.5|35
1593013200000|2020-06-24 15:40:00|1771|1765|1765.6|1759.6|1771|1765|1765.3|1759.3|41
1593013500000|2020-06-24 15:45:00|1765.5|1759.5|1765|1759|1765.5|1759.5|1764.5|1758.5|12
1593013800000|2020-06-24 15:50:00|1764.8|1758.8|1766.6|1760.6|1766.6|1760.6|1764.8|1758.8|9
1593014100000|2020-06-24 15:55:00|1766.5|1760.5|1765.6|1759.6|1766.5|1760.5|1764.6|1758.6|7
1593014400000|2020-06-24 16:00:00|1765.5|1759.5|1766|1760|1766.3|1760.3|1765.3|1759.3|7
1593014700000|2020-06-24 16:05:00|1766.3|1760.3|1765.5|1759.5|1766.5|1760.5|1765.5|1759.5|14
1593015300000|2020-06-24 16:15:00|1765.3|1759.3|1765.4|1759.4|1765.8|1759.8|1765|1759|28
1593015600000|2020-06-24 16:20:00|1765.5|1759.5|1765.4|1759.4|1766.5|1760.5|1765.3|1759.3|37
1593015900000|2020-06-24 16:25:00|1765.5|1759.5|1766.4|1760.4|1767|1761|1765.3|1759.3|24
1593016200000|2020-06-24 16:30:00|1766.5|1760.5|1765.5|1759.5|1766.8|1760.8|1765.5|1759.5|6
1593016500000|2020-06-24 16:35:00|1766|1760|1765.5|1759.5|1766|1760|1765.5|1759.5|2
1593017100000|2020-06-24 16:45:00|1765.3|1759.3|1767|1761|1767.1|1761.1|1765.3|1759.3|5
1593017400000|2020-06-24 16:50:00|1767.3|1761.3|1767.6|1761.6|1767.6|1761.6|1767.3|1761.3|2
1593017700000|2020-06-24 16:55:00|1768.1|1762.1|1768.4|1762.4|1768.4|1762.4|1768.1|1762.1|3
1593043200000|2020-06-25 00:00:00|1765.8|1759.8|1766.9|1760.9|1767.5|1761.5|1765.8|1759.8|10
1593043500000|2020-06-25 00:05:00|1766.3|1760.3|1763.9|1757.9|1766.3|1760.3|1763.9|1757.9|8
1593043800000|2020-06-25 00:10:00|1763.1|1757.1|1762.3|1756.3|1763.1|1757.1|1762.3|1756.3|5
1593044100000|2020-06-25 00:15:00|1762.5|1756.5|1762.8|1756.8|1762.9|1756.9|1762.5|1756.5|3
1593045000000|2020-06-25 00:30:00|1762.9|1756.9|1765.4|1759.4|1765.4|1759.4|1762.9|1756.9|5
1593046800000|2020-06-25 01:00:00|1765.1|1759.1|1765.4|1759.4|1765.4|1759.4|1765.1|1759.1|2
1593047400000|2020-06-25 01:10:00|1765.1|1759.1|1765.1|1759.1|1765.1|1759.1|1765.1|1759.1|1
1593049800000|2020-06-25 01:50:00|1764.9|1758.9|1764.9|1758.9|1764.9|1758.9|1764.9|1758.9|1
1593050400000|2020-06-25 02:00:00|1764.6|1758.6|1762.4|1756.4|1764.6|1758.6|1762.3|1756.3|8
1593050700000|2020-06-25 02:05:00|1762.6|1756.6|1762.9|1756.9|1762.9|1756.9|1762.6|1756.6|2
1593051000000|2020-06-25 02:10:00|1762.6|1756.6|1762.3|1756.3|1762.6|1756.6|1761.8|1755.8|5
1593051300000|2020-06-25 02:15:00|1762.4|1756.4|1763.9|1757.9|1764.3|1758.3|1762.4|1756.4|5
1593051600000|2020-06-25 02:20:00|1762.9|1756.9|1763.4|1757.4|1763.4|1757.4|1762.9|1756.9|2
1593051900000|2020-06-25 02:25:00|1763.9|1757.9|1764.3|1758.3|1764.3|1758.3|1763.9|1757.9|4
1593052200000|2020-06-25 02:30:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764.5|1758.5|2
1593052500000|2020-06-25 02:35:00|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1
1593053400000|2020-06-25 02:50:00|1764.6|1758.6|1764.8|1758.8|1764.8|1758.8|1764.6|1758.6|2
1593053700000|2020-06-25 02:55:00|1765|1759|1765|1759|1765|1759|1765|1759|1
1593054300000|2020-06-25 03:05:00|1765.1|1759.1|1765.9|1759.9|1765.9|1759.9|1765.1|1759.1|5
1593054600000|2020-06-25 03:10:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1593054900000|2020-06-25 03:15:00|1766.8|1760.8|1768.3|1762.3|1768.4|1762.4|1766.8|1760.8|7
1593055500000|2020-06-25 03:25:00|1768.4|1762.4|1768.3|1762.3|1768.4|1762.4|1768.3|1762.3|2
1593057600000|2020-06-25 04:00:00|1768|1762|1768|1762|1768|1762|1768|1762|1
1593058500000|2020-06-25 04:15:00|1768.3|1762.3|1767.8|1761.8|1770.5|1764.5|1767.8|1761.8|12
1593058800000|2020-06-25 04:20:00|1768.4|1762.4|1768.4|1762.4|1768.9|1762.9|1768.4|1762.4|4
1593059100000|2020-06-25 04:25:00|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1
1593059400000|2020-06-25 04:30:00|1768.4|1762.4|1768.6|1762.6|1768.6|1762.6|1767.9|1761.9|7
1593059700000|2020-06-25 04:35:00|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1
1593061200000|2020-06-25 05:00:00|1768.1|1762.1|1768.5|1762.5|1768.5|1762.5|1768|1762|3
1593061500000|2020-06-25 05:05:00|1768.6|1762.6|1768.9|1762.9|1768.9|1762.9|1768.6|1762.6|2
1593061800000|2020-06-25 05:10:00|1769.1|1763.1|1769.6|1763.6|1769.6|1763.6|1769.1|1763.1|2
1593062100000|2020-06-25 05:15:00|1769|1763|1769.5|1763.5|1769.8|1763.8|1769|1763|5
1593063000000|2020-06-25 05:30:00|1769.6|1763.6|1770.9|1764.9|1771.1|1765.1|1769.6|1763.6|10
1593063300000|2020-06-25 05:35:00|1770.5|1764.5|1770.6|1764.6|1770.8|1764.8|1770.3|1764.3|6
1593063600000|2020-06-25 05:40:00|1770.8|1764.8|1771.3|1765.3|1771.3|1765.3|1770.6|1764.6|5
1593063900000|2020-06-25 05:45:00|1771|1765|1770.1|1764.1|1771|1765|1770.1|1764.1|5
1593064800000|2020-06-25 06:00:00|1770.6|1764.6|1771|1765|1771|1765|1770.6|1764.6|3
1593065100000|2020-06-25 06:05:00|1770.8|1764.8|1769.5|1763.5|1770.8|1764.8|1769.5|1763.5|3
1593065400000|2020-06-25 06:10:00|1769.6|1763.6|1769.5|1763.5|1769.9|1763.9|1769.5|1763.5|4
1593065700000|2020-06-25 06:15:00|1769.1|1763.1|1767.3|1761.3|1769.1|1763.1|1767.1|1761.1|5
1593066000000|2020-06-25 06:20:00|1767.1|1761.1|1766.3|1760.3|1767.1|1761.1|1765.8|1759.8|6
1593066300000|2020-06-25 06:25:00|1766.1|1760.1|1764.9|1758.9|1766.1|1760.1|1764.8|1758.8|5
1593066600000|2020-06-25 06:30:00|1764.8|1758.8|1764|1758|1765.1|1759.1|1763.9|1757.9|16
1593066900000|2020-06-25 06:35:00|1764.6|1758.6|1763.9|1757.9|1764.6|1758.6|1763.4|1757.4|8
1593067200000|2020-06-25 06:40:00|1764.5|1758.5|1766.4|1760.4|1766.4|1760.4|1764.5|1758.5|8
1593067500000|2020-06-25 06:45:00|1766.3|1760.3|1765.5|1759.5|1767.3|1761.3|1765.5|1759.5|15
1593067800000|2020-06-25 06:50:00|1765.3|1759.3|1766.8|1760.8|1766.9|1760.9|1764.3|1758.3|21
1593068100000|2020-06-25 06:55:00|1766.5|1760.5|1767.4|1761.4|1768.3|1762.3|1766.3|1760.3|17
1593068400000|2020-06-25 07:00:00|1767.5|1761.5|1770.1|1764.1|1770.1|1764.1|1765.6|1759.6|60
1593068700000|2020-06-25 07:05:00|1770.3|1764.3|1771.9|1765.9|1772|1766|1769|1763|28
1593069000000|2020-06-25 07:10:00|1771.6|1765.6|1769.5|1763.5|1771.8|1765.8|1768|1762|61
1593069300000|2020-06-25 07:15:00|1769.3|1763.3|1767|1761|1769.3|1763.3|1764.1|1758.1|52
1593069600000|2020-06-25 07:20:00|1767.5|1761.5|1768.5|1762.5|1770.8|1764.8|1767.5|1761.5|31
1593069900000|2020-06-25 07:25:00|1768.4|1762.4|1770.6|1764.6|1770.8|1764.8|1768|1762|18
1593070200000|2020-06-25 07:30:00|1771|1765|1769.5|1763.5|1771.5|1765.5|1769.4|1763.4|23
1593070500000|2020-06-25 07:35:00|1769.8|1763.8|1770.9|1764.9|1770.9|1764.9|1766.5|1760.5|30
1593070800000|2020-06-25 07:40:00|1771|1765|1768.8|1762.8|1771|1765|1768.8|1762.8|16
1593071100000|2020-06-25 07:45:00|1769|1763|1770.3|1764.3|1770.3|1764.3|1769|1763|11
1593071400000|2020-06-25 07:50:00|1770|1764|1772.1|1766.1|1772.1|1766.1|1768.4|1762.4|26
1593071700000|2020-06-25 07:55:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1770.8|1764.8|22
1593072000000|2020-06-25 08:00:00|1772.9|1766.9|1775.5|1769.5|1775.5|1769.5|1772.6|1766.6|46
1593072300000|2020-06-25 08:05:00|1775.6|1769.6|1777.8|1771.8|1778|1772|1775.6|1769.6|30
1593072600000|2020-06-25 08:10:00|1778|1772|1779.8|1773.8|1780|1774|1777|1771|19
1593072900000|2020-06-25 08:15:00|1779.9|1773.9|1779.5|1773.5|1779.9|1773.9|1777.8|1771.8|32
1593073200000|2020-06-25 08:20:00|1779.4|1773.4|1781.8|1775.8|1783.6|1777.6|1778.5|1772.5|45
1593073500000|2020-06-25 08:25:00|1781.5|1775.5|1782.5|1776.5|1782.5|1776.5|1781|1775|16
1593073800000|2020-06-25 08:30:00|1782.3|1776.3|1780.3|1774.3|1782.8|1776.8|1780.3|1774.3|25
1593074100000|2020-06-25 08:35:00|1780.5|1774.5|1782.6|1776.6|1782.9|1776.9|1780.5|1774.5|35
1593074400000|2020-06-25 08:40:00|1782.5|1776.5|1782.5|1776.5|1782.9|1776.9|1781.5|1775.5|27
1593074700000|2020-06-25 08:45:00|1782.3|1776.3|1781.8|1775.8|1783|1777|1781|1775|28
1593075000000|2020-06-25 08:50:00|1781.9|1775.9|1782.3|1776.3|1782.8|1776.8|1781.9|1775.9|9
1593075300000|2020-06-25 08:55:00|1782.4|1776.4|1782.3|1776.3|1782.9|1776.9|1782|1776|12
1593075600000|2020-06-25 09:00:00|1782.5|1776.5|1782.4|1776.4|1782.5|1776.5|1781.8|1775.8|14
1593075900000|2020-06-25 09:05:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782|1776|11
1593076200000|2020-06-25 09:10:00|1782.3|1776.3|1782|1776|1782.6|1776.6|1781.8|1775.8|22
1593076500000|2020-06-25 09:15:00|1782.3|1776.3|1787|1781|1787.3|1781.3|1781.9|1775.9|29
1593076800000|2020-06-25 09:20:00|1786.8|1780.8|1786.8|1780.8|1787.3|1781.3|1786|1780|22
1593077100000|2020-06-25 09:25:00|1786.9|1780.9|1787.3|1781.3|1787.5|1781.5|1786.8|1780.8|22
1593077400000|2020-06-25 09:30:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1786.6|1780.6|13
1593077700000|2020-06-25 09:35:00|1787.1|1781.1|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|20
1593078000000|2020-06-25 09:40:00|1787.6|1781.6|1787.9|1781.9|1788.3|1782.3|1787|1781|22
1593078300000|2020-06-25 09:45:00|1788|1782|1788.3|1782.3|1788.6|1782.6|1787.9|1781.9|26
1593078600000|2020-06-25 09:50:00|1788.5|1782.5|1788.5|1782.5|1788.9|1782.9|1788.4|1782.4|9
1593078900000|2020-06-25 09:55:00|1788.8|1782.8|1788.9|1782.9|1789.3|1783.3|1788.8|1782.8|13
1593079200000|2020-06-25 10:00:00|1789|1783|1789.1|1783.1|1789.5|1783.5|1789|1783|7
1593079500000|2020-06-25 10:05:00|1788.9|1782.9|1789.1|1783.1|1789.1|1783.1|1788.1|1782.1|20
1593079800000|2020-06-25 10:10:00|1789|1783|1788.4|1782.4|1789|1783|1787.5|1781.5|9
1593080100000|2020-06-25 10:15:00|1788.6|1782.6|1787.5|1781.5|1789|1783|1787.5|1781.5|9
1593080400000|2020-06-25 10:20:00|1787.8|1781.8|1788.5|1782.5|1788.5|1782.5|1787.8|1781.8|3
1593080700000|2020-06-25 10:25:00|1788.3|1782.3|1788.5|1782.5|1788.8|1782.8|1788.3|1782.3|4
1593081000000|2020-06-25 10:30:00|1788.3|1782.3|1787.3|1781.3|1788.3|1782.3|1786.9|1780.9|9
1593081300000|2020-06-25 10:35:00|1787.5|1781.5|1787.3|1781.3|1788.3|1782.3|1786.8|1780.8|22
1593081600000|2020-06-25 10:40:00|1787.4|1781.4|1788|1782|1788.4|1782.4|1786.8|1780.8|27
1593081900000|2020-06-25 10:45:00|1788.3|1782.3|1787.8|1781.8|1788.4|1782.4|1786.8|1780.8|14
1593082200000|2020-06-25 10:50:00|1788|1782|1788|1782|1788.3|1782.3|1787.3|1781.3|15
1593082500000|2020-06-25 10:55:00|1788.1|1782.1|1787.8|1781.8|1788.1|1782.1|1787.8|1781.8|8
1593082800000|2020-06-25 11:00:00|1787.6|1781.6|1786|1780|1787.6|1781.6|1785.5|1779.5|12
1593083100000|2020-06-25 11:05:00|1786.3|1780.3|1787.5|1781.5|1787.5|1781.5|1786.3|1780.3|9
1593083400000|2020-06-25 11:10:00|1787.8|1781.8|1788|1782|1789.3|1783.3|1787.8|1781.8|18
1593083700000|2020-06-25 11:15:00|1787.9|1781.9|1787.8|1781.8|1787.9|1781.9|1786|1780|15
1593084000000|2020-06-25 11:20:00|1788|1782|1786.5|1780.5|1788|1782|1785.8|1779.8|24
1593084300000|2020-06-25 11:25:00|1786.3|1780.3|1787.4|1781.4|1787.4|1781.4|1786.3|1780.3|6
1593084600000|2020-06-25 11:30:00|1787.3|1781.3|1788.1|1782.1|1788.1|1782.1|1787|1781|10
1593084900000|2020-06-25 11:35:00|1788|1782|1789.6|1783.6|1789.8|1783.8|1787.8|1781.8|11
1593085200000|2020-06-25 11:40:00|1789.8|1783.8|1790.1|1784.1|1791.3|1785.3|1789.8|1783.8|23
1593085500000|2020-06-25 11:45:00|1790.3|1784.3|1792.4|1786.4|1792.6|1786.6|1790.1|1784.1|67
1593085800000|2020-06-25 11:50:00|1792.3|1786.3|1790.4|1784.4|1792.4|1786.4|1789.6|1783.6|52
1593086100000|2020-06-25 11:55:00|1790.5|1784.5|1791|1785|1791|1785|1789.8|1783.8|25
1593086400000|2020-06-25 12:00:00|1791.3|1785.3|1791|1785|1791.8|1785.8|1790.5|1784.5|22
1593086700000|2020-06-25 12:05:00|1790.9|1784.9|1791.6|1785.6|1791.8|1785.8|1790.6|1784.6|21
1593087000000|2020-06-25 12:10:00|1791.5|1785.5|1791.5|1785.5|1791.8|1785.8|1790.8|1784.8|15
1593087300000|2020-06-25 12:15:00|1791.4|1785.4|1789.8|1783.8|1791.4|1785.4|1789.3|1783.3|19
1593087600000|2020-06-25 12:20:00|1790.1|1784.1|1789.3|1783.3|1790.5|1784.5|1789.3|1783.3|19
1593087900000|2020-06-25 12:25:00|1789.1|1783.1|1788.5|1782.5|1789.1|1783.1|1787|1781|35
1593088200000|2020-06-25 12:30:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1787|1781|24
1593088500000|2020-06-25 12:35:00|1788.5|1782.5|1787.4|1781.4|1789.3|1783.3|1786.1|1780.1|39
1593088800000|2020-06-25 12:40:00|1787.3|1781.3|1789.3|1783.3|1789.5|1783.5|1787.3|1781.3|34
1593089100000|2020-06-25 12:45:00|1789|1783|1788.6|1782.6|1789|1783|1787.9|1781.9|20
1593089400000|2020-06-25 12:50:00|1788.4|1782.4|1790.5|1784.5|1790.5|1784.5|1788.4|1782.4|13
1593089700000|2020-06-25 12:55:00|1790.8|1784.8|1788.8|1782.8|1791|1785|1788.8|1782.8|13
1593090000000|2020-06-25 13:00:00|1789|1783|1789.8|1783.8|1789.8|1783.8|1788.8|1782.8|11
1593090300000|2020-06-25 13:05:00|1789.5|1783.5|1789.6|1783.6|1790.5|1784.5|1789.3|1783.3|16
1593090600000|2020-06-25 13:10:00|1789.8|1783.8|1789.8|1783.8|1790.3|1784.3|1789.8|1783.8|12
1593090900000|2020-06-25 13:15:00|1790|1784|1790.3|1784.3|1790.6|1784.6|1789.6|1783.6|12
1593091200000|2020-06-25 13:20:00|1790.5|1784.5|1788.9|1782.9|1790.5|1784.5|1787.8|1781.8|27
1593091500000|2020-06-25 13:25:00|1788.8|1782.8|1788.9|1782.9|1789|1783|1788.4|1782.4|11
1593091800000|2020-06-25 13:30:00|1788.6|1782.6|1788.8|1782.8|1788.8|1782.8|1788.4|1782.4|12
1593092100000|2020-06-25 13:35:00|1788.9|1782.9|1789|1783|1789.1|1783.1|1788.9|1782.9|6
1593092400000|2020-06-25 13:40:00|1788.8|1782.8|1786.1|1780.1|1788.8|1782.8|1786.1|1780.1|29
1593092700000|2020-06-25 13:45:00|1786.3|1780.3|1786.8|1780.8|1788|1782|1786.3|1780.3|27
1593093000000|2020-06-25 13:50:00|1786.9|1780.9|1787.4|1781.4|1787.5|1781.5|1786.9|1780.9|5
1593093300000|2020-06-25 13:55:00|1787.8|1781.8|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|7
1593093600000|2020-06-25 14:00:00|1787.1|1781.1|1787|1781|1787.8|1781.8|1786.5|1780.5|24
1593093900000|2020-06-25 14:05:00|1786.9|1780.9|1787.3|1781.3|1787.8|1781.8|1786.5|1780.5|13
1593094200000|2020-06-25 14:10:00|1787.8|1781.8|1786|1780|1788|1782|1785.5|1779.5|9
1593094500000|2020-06-25 14:15:00|1786.3|1780.3|1785.5|1779.5|1786.5|1780.5|1785|1779|13
1593094800000|2020-06-25 14:20:00|1785.8|1779.8|1785.8|1779.8|1786.1|1780.1|1785.4|1779.4|12
1593095100000|2020-06-25 14:25:00|1785.9|1779.9|1786.3|1780.3|1786.5|1780.5|1785.9|1779.9|9
1593095400000|2020-06-25 14:30:00|1786.1|1780.1|1786.5|1780.5|1786.5|1780.5|1786.1|1780.1|4
1593095700000|2020-06-25 14:35:00|1786.6|1780.6|1787|1781|1787.3|1781.3|1786.6|1780.6|10
1593096000000|2020-06-25 14:40:00|1786.5|1780.5|1785.5|1779.5|1787|1781|1785.5|1779.5|19
1593096300000|2020-06-25 14:45:00|1785.8|1779.8|1785.3|1779.3|1787|1781|1785|1779|27
1593096600000|2020-06-25 14:50:00|1785|1779|1784.8|1778.8|1786.4|1780.4|1784.3|1778.3|44
1593096900000|2020-06-25 14:55:00|1785|1779|1785.8|1779.8|1787.3|1781.3|1784.3|1778.3|35
1593097200000|2020-06-25 15:00:00|1785.5|1779.5|1786.3|1780.3|1787.1|1781.1|1783.8|1777.8|57
1593097500000|2020-06-25 15:05:00|1786|1780|1787|1781|1787.3|1781.3|1785.5|1779.5|17
1593097800000|2020-06-25 15:10:00|1787.3|1781.3|1790.1|1784.1|1790.1|1784.1|1787.3|1781.3|14
1593098100000|2020-06-25 15:15:00|1790|1784|1788.9|1782.9|1790.6|1784.6|1786.8|1780.8|172
1593098400000|2020-06-25 15:20:00|1788.8|1782.8|1786.5|1780.5|1790.5|1784.5|1786.5|1780.5|48
1593098700000|2020-06-25 15:25:00|1786.8|1780.8|1783.8|1777.8|1786.8|1780.8|1780.6|1774.6|28
1593099000000|2020-06-25 15:30:00|1783.6|1777.6|1782.3|1776.3|1783.6|1777.6|1781.5|1775.5|14
1593099300000|2020-06-25 15:35:00|1781.5|1775.5|1781.6|1775.6|1781.8|1775.8|1780.8|1774.8|9
1593099600000|2020-06-25 15:40:00|1781.5|1775.5|1781.1|1775.1|1781.6|1775.6|1780.9|1774.9|8
1593099900000|2020-06-25 15:45:00|1781|1775|1782.1|1776.1|1782.1|1776.1|1781|1775|7
1593100200000|2020-06-25 15:50:00|1782|1776|1780|1774|1782|1776|1779.5|1773.5|16
1593100500000|2020-06-25 15:55:00|1779.9|1773.9|1779.8|1773.8|1780.3|1774.3|1779.6|1773.6|12
1593100800000|2020-06-25 16:00:00|1780|1774|1781.6|1775.6|1782.3|1776.3|1780|1774|15
1593101100000|2020-06-25 16:05:00|1781.5|1775.5|1782.4|1776.4|1782.5|1776.5|1781.3|1775.3|18
1593101400000|2020-06-25 16:10:00|1782.1|1776.1|1783|1777|1784.8|1778.8|1782.1|1776.1|22
1593101700000|2020-06-25 16:15:00|1782.9|1776.9|1782.5|1776.5|1782.9|1776.9|1782|1776|4
1593102000000|2020-06-25 16:20:00|1783.3|1777.3|1784.8|1778.8|1784.8|1778.8|1783.3|1777.3|6
1593102300000|2020-06-25 16:25:00|1784.5|1778.5|1783.5|1777.5|1784.5|1778.5|1783|1777|7
1593102600000|2020-06-25 16:30:00|1783.3|1777.3|1785.5|1779.5|1785.5|1779.5|1783|1777|6
1593102900000|2020-06-25 16:35:00|1784.5|1778.5|1783.5|1777.5|1785|1779|1783.5|1777.5|7
1593104100000|2020-06-25 16:55:00|1783.1|1777.1|1780.5|1774.5|1783.1|1777.1|1780.5|1774.5|13
1593129600000|2020-06-26 00:00:00|1787.6|1781.6|1787.6|1781.6|1787.6|1781.6|1787.6|1781.6|1
1593129900000|2020-06-26 00:05:00|1788.3|1782.3|1788.9|1782.9|1790|1784|1788.3|1782.3|6
1593131700000|2020-06-26 00:35:00|1789.1|1783.1|1788.6|1782.6|1789.1|1783.1|1788.6|1782.6|2
1593133200000|2020-06-26 01:00:00|1790.5|1784.5|1790.9|1784.9|1791.6|1785.6|1790.5|1784.5|4
1593133800000|2020-06-26 01:10:00|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1
1593135900000|2020-06-26 01:45:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1593137100000|2020-06-26 02:05:00|1790.9|1784.9|1790.3|1784.3|1791.4|1785.4|1790.3|1784.3|6
1593137700000|2020-06-26 02:15:00|1790|1784|1790.4|1784.4|1790.4|1784.4|1790|1784|2
1593138600000|2020-06-26 02:30:00|1790|1784|1790.1|1784.1|1790.1|1784.1|1790|1784|2
1593139500000|2020-06-26 02:45:00|1789.9|1783.9|1789.8|1783.8|1789.9|1783.9|1789.8|1783.8|2
1593142200000|2020-06-26 03:30:00|1789.9|1783.9|1789.8|1783.8|1789.9|1783.9|1789.5|1783.5|4
1593142500000|2020-06-26 03:35:00|1789.5|1783.5|1789.3|1783.3|1790.1|1784.1|1789.3|1783.3|11
1593142800000|2020-06-26 03:40:00|1789.4|1783.4|1789.1|1783.1|1789.9|1783.9|1789.1|1783.1|5
1593146100000|2020-06-26 04:35:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1593147600000|2020-06-26 05:00:00|1790|1784|1789.6|1783.6|1790.4|1784.4|1789.6|1783.6|10
1593147900000|2020-06-26 05:05:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1593149400000|2020-06-26 05:30:00|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1789.9|1783.9|1
1593149700000|2020-06-26 05:35:00|1789.4|1783.4|1787.6|1781.6|1789.4|1783.4|1787.6|1781.6|4
1593150000000|2020-06-26 05:40:00|1787.8|1781.8|1788.4|1782.4|1788.4|1782.4|1787.6|1781.6|4
1593150300000|2020-06-26 05:45:00|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1788.6|1782.6|1
1593150600000|2020-06-26 05:50:00|1788.4|1782.4|1788.4|1782.4|1788.6|1782.6|1788.4|1782.4|3
1593150900000|2020-06-26 05:55:00|1788.1|1782.1|1788.4|1782.4|1788.4|1782.4|1788.1|1782.1|2
1593151200000|2020-06-26 06:00:00|1788.6|1782.6|1788.9|1782.9|1789.1|1783.1|1788.6|1782.6|5
1593151800000|2020-06-26 06:10:00|1789.1|1783.1|1789.4|1783.4|1789.4|1783.4|1788.9|1782.9|5
1593152100000|2020-06-26 06:15:00|1789.6|1783.6|1789.6|1783.6|1789.9|1783.9|1789.4|1783.4|6
1593152400000|2020-06-26 06:20:00|1789.4|1783.4|1789.4|1783.4|1789.6|1783.6|1789.4|1783.4|3
1593152700000|2020-06-26 06:25:00|1789.1|1783.1|1785.5|1779.5|1789.1|1783.1|1784.8|1778.8|50
1593153000000|2020-06-26 06:30:00|1785.3|1779.3|1786.8|1780.8|1786.8|1780.8|1785.3|1779.3|7
1593153300000|2020-06-26 06:35:00|1787.1|1781.1|1787.1|1781.1|1787.3|1781.3|1787.1|1781.1|5
1593153600000|2020-06-26 06:40:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1
1593153900000|2020-06-26 06:45:00|1787.5|1781.5|1788.5|1782.5|1788.5|1782.5|1787.5|1781.5|4
1593154500000|2020-06-26 06:55:00|1788.4|1782.4|1788.9|1782.9|1789.6|1783.6|1787.9|1781.9|11
1593154800000|2020-06-26 07:00:00|1789|1783|1784.4|1778.4|1789|1783|1784.4|1778.4|38
1593155100000|2020-06-26 07:05:00|1784.3|1778.3|1777.9|1771.9|1784.3|1778.3|1777.8|1771.8|53
1593155400000|2020-06-26 07:10:00|1777.8|1771.8|1775.5|1769.5|1779.9|1773.9|1775.3|1769.3|31
1593155700000|2020-06-26 07:15:00|1775.3|1769.3|1775.8|1769.8|1777|1771|1775.3|1769.3|39
1593156000000|2020-06-26 07:20:00|1775.6|1769.6|1779.1|1773.1|1780.4|1774.4|1775.4|1769.4|45
1593156300000|2020-06-26 07:25:00|1779|1773|1778.3|1772.3|1781.5|1775.5|1778.3|1772.3|50
1593156600000|2020-06-26 07:30:00|1778.4|1772.4|1779|1773|1779.1|1773.1|1776.8|1770.8|17
1593156900000|2020-06-26 07:35:00|1779.3|1773.3|1778.5|1772.5|1779.3|1773.3|1777.5|1771.5|18
1593157200000|2020-06-26 07:40:00|1778.3|1772.3|1778|1772|1778.3|1772.3|1777.4|1771.4|14
1593157500000|2020-06-26 07:45:00|1778.1|1772.1|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|10
1593157800000|2020-06-26 07:50:00|1777.9|1771.9|1775.3|1769.3|1778.4|1772.4|1774.6|1768.6|41
1593158100000|2020-06-26 07:55:00|1775|1769|1778.8|1772.8|1778.8|1772.8|1775|1769|28
1593158400000|2020-06-26 08:00:00|1778.5|1772.5|1776.5|1770.5|1779.5|1773.5|1776|1770|24
1593158700000|2020-06-26 08:05:00|1776.6|1770.6|1777.3|1771.3|1777.6|1771.6|1775.3|1769.3|32
1593159000000|2020-06-26 08:10:00|1777.5|1771.5|1776.3|1770.3|1777.5|1771.5|1776|1770|21
1593159300000|2020-06-26 08:15:00|1776|1770|1776.3|1770.3|1777.4|1771.4|1776|1770|11
1593159600000|2020-06-26 08:20:00|1775.8|1769.8|1775.6|1769.6|1775.9|1769.9|1775.4|1769.4|7
1593159900000|2020-06-26 08:25:00|1775.4|1769.4|1771.3|1765.3|1775.4|1769.4|1770.4|1764.4|39
1593160200000|2020-06-26 08:30:00|1771|1765|1770.6|1764.6|1771|1765|1768.9|1762.9|31
1593160500000|2020-06-26 08:35:00|1770.5|1764.5|1770.1|1764.1|1770.8|1764.8|1769.4|1763.4|16
1593160800000|2020-06-26 08:40:00|1770|1764|1770.5|1764.5|1770.5|1764.5|1769.4|1763.4|8
1593161100000|2020-06-26 08:45:00|1770.9|1764.9|1773.4|1767.4|1773.4|1767.4|1770.9|1764.9|31
1593161400000|2020-06-26 08:50:00|1774|1768|1775.5|1769.5|1775.9|1769.9|1774|1768|13
1593161700000|2020-06-26 08:55:00|1775.8|1769.8|1780.8|1774.8|1781.3|1775.3|1775.5|1769.5|36
1593162000000|2020-06-26 09:00:00|1781|1775|1783.3|1777.3|1784|1778|1781|1775|18
1593162300000|2020-06-26 09:05:00|1783.5|1777.5|1784|1778|1784.8|1778.8|1783.3|1777.3|19
1593162600000|2020-06-26 09:10:00|1784.1|1778.1|1784.5|1778.5|1785.4|1779.4|1784.1|1778.1|25
1593162900000|2020-06-26 09:15:00|1784.3|1778.3|1785|1779|1785.3|1779.3|1783.6|1777.6|14
1593163200000|2020-06-26 09:20:00|1785.1|1779.1|1786.8|1780.8|1786.8|1780.8|1785.1|1779.1|9
1593163500000|2020-06-26 09:25:00|1786.5|1780.5|1785|1779|1786.5|1780.5|1785|1779|5
1593163800000|2020-06-26 09:30:00|1784.9|1778.9|1784.3|1778.3|1785.3|1779.3|1784.1|1778.1|8
1593164100000|2020-06-26 09:35:00|1784.8|1778.8|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|4
1593164400000|2020-06-26 09:40:00|1784.6|1778.6|1784.5|1778.5|1784.6|1778.6|1784.5|1778.5|2
1593165000000|2020-06-26 09:50:00|1784.4|1778.4|1785|1779|1785|1779|1784.4|1778.4|6
1593165300000|2020-06-26 09:55:00|1785.3|1779.3|1785.5|1779.5|1785.6|1779.6|1785|1779|7
1593165600000|2020-06-26 10:00:00|1785.4|1779.4|1787|1781|1787.5|1781.5|1785.1|1779.1|21
1593165900000|2020-06-26 10:05:00|1787.3|1781.3|1786.9|1780.9|1787.3|1781.3|1786.9|1780.9|4
1593166200000|2020-06-26 10:10:00|1786|1780|1785.3|1779.3|1786|1780|1784.9|1778.9|8
1593166500000|2020-06-26 10:15:00|1785.4|1779.4|1786.3|1780.3|1786.8|1780.8|1785.4|1779.4|9
1593166800000|2020-06-26 10:20:00|1786.4|1780.4|1785.1|1779.1|1786.5|1780.5|1785|1779|9
1593167100000|2020-06-26 10:25:00|1785|1779|1785.8|1779.8|1786.1|1780.1|1784.3|1778.3|19
1593167400000|2020-06-26 10:30:00|1785.6|1779.6|1785.6|1779.6|1785.8|1779.8|1785.3|1779.3|6
1593167700000|2020-06-26 10:35:00|1786|1780|1786|1780|1786.5|1780.5|1786|1780|5
1593168000000|2020-06-26 10:40:00|1786.3|1780.3|1786.8|1780.8|1787.3|1781.3|1786.3|1780.3|6
1593168300000|2020-06-26 10:45:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1593168600000|2020-06-26 10:50:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786.5|1780.5|4
1593168900000|2020-06-26 10:55:00|1786.8|1780.8|1786|1780|1786.8|1780.8|1785.6|1779.6|8
1593169200000|2020-06-26 11:00:00|1786.1|1780.1|1788.5|1782.5|1788.5|1782.5|1786.1|1780.1|8
1593169500000|2020-06-26 11:05:00|1788.8|1782.8|1788.6|1782.6|1790.8|1784.8|1788.5|1782.5|16
1593169800000|2020-06-26 11:10:00|1789|1783|1786.5|1780.5|1789.8|1783.8|1786.4|1780.4|14
1593170100000|2020-06-26 11:15:00|1786.6|1780.6|1787.9|1781.9|1788|1782|1786.6|1780.6|6
1593170400000|2020-06-26 11:20:00|1788.3|1782.3|1788.3|1782.3|1788.8|1782.8|1788.1|1782.1|5
1593170700000|2020-06-26 11:25:00|1789.1|1783.1|1790.1|1784.1|1790.5|1784.5|1789.1|1783.1|6
1593171000000|2020-06-26 11:30:00|1789.9|1783.9|1789|1783|1789.9|1783.9|1787.5|1781.5|19
1593171300000|2020-06-26 11:35:00|1789.3|1783.3|1788.6|1782.6|1789.8|1783.8|1788.6|1782.6|16
1593171600000|2020-06-26 11:40:00|1788.8|1782.8|1787.5|1781.5|1790.5|1784.5|1787|1781|18
1593171900000|2020-06-26 11:45:00|1787.8|1781.8|1791.9|1785.9|1792.4|1786.4|1787.3|1781.3|68
1593172200000|2020-06-26 11:50:00|1792.1|1786.1|1791.3|1785.3|1792.5|1786.5|1790.8|1784.8|29
1593172500000|2020-06-26 11:55:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1790|1784|25
1593172800000|2020-06-26 12:00:00|1790.5|1784.5|1790.5|1784.5|1790.6|1784.6|1789.4|1783.4|17
1593173100000|2020-06-26 12:05:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1789.5|1783.5|19
1593173400000|2020-06-26 12:10:00|1789.8|1783.8|1789|1783|1790.1|1784.1|1788.8|1782.8|22
1593173700000|2020-06-26 12:15:00|1789.3|1783.3|1791.5|1785.5|1791.5|1785.5|1789.3|1783.3|13
1593174000000|2020-06-26 12:20:00|1791.6|1785.6|1792.3|1786.3|1793|1787|1791.5|1785.5|19
1593174300000|2020-06-26 12:25:00|1792.5|1786.5|1792|1786|1792.5|1786.5|1791.8|1785.8|6
1593174600000|2020-06-26 12:30:00|1791.6|1785.6|1790.1|1784.1|1792|1786|1790|1784|24
1593174900000|2020-06-26 12:35:00|1790.3|1784.3|1790|1784|1791.5|1785.5|1790|1784|26
1593175200000|2020-06-26 12:40:00|1789.8|1783.8|1789.9|1783.9|1790.5|1784.5|1789|1783|27
1593175500000|2020-06-26 12:45:00|1790|1784|1790.5|1784.5|1791.3|1785.3|1789.8|1783.8|32
1593175800000|2020-06-26 12:50:00|1790.4|1784.4|1791.6|1785.6|1791.6|1785.6|1790.3|1784.3|13
1593176100000|2020-06-26 12:55:00|1791.5|1785.5|1791.3|1785.3|1791.8|1785.8|1789.9|1783.9|30
1593176400000|2020-06-26 13:00:00|1791.5|1785.5|1791.3|1785.3|1791.6|1785.6|1790.8|1784.8|23
1593176700000|2020-06-26 13:05:00|1791.5|1785.5|1791|1785|1791.5|1785.5|1790.8|1784.8|11
1593177000000|2020-06-26 13:10:00|1791.1|1785.1|1792|1786|1792.3|1786.3|1791.1|1785.1|17
1593177300000|2020-06-26 13:15:00|1791.8|1785.8|1791.5|1785.5|1792.1|1786.1|1790.9|1784.9|16
1593177600000|2020-06-26 13:20:00|1791.3|1785.3|1790.6|1784.6|1791.5|1785.5|1790.6|1784.6|11
1593177900000|2020-06-26 13:25:00|1790.5|1784.5|1790.6|1784.6|1790.8|1784.8|1790.1|1784.1|13
1593178200000|2020-06-26 13:30:00|1790.8|1784.8|1791.3|1785.3|1791.3|1785.3|1790.8|1784.8|15
1593178500000|2020-06-26 13:35:00|1791.1|1785.1|1790.5|1784.5|1791.3|1785.3|1790.5|1784.5|6
1593178800000|2020-06-26 13:40:00|1790.4|1784.4|1789.9|1783.9|1790.6|1784.6|1789.3|1783.3|26
1593179100000|2020-06-26 13:45:00|1790.3|1784.3|1791.5|1785.5|1791.5|1785.5|1789.8|1783.8|10
1593179400000|2020-06-26 13:50:00|1791.3|1785.3|1792.5|1786.5|1792.6|1786.6|1791.3|1785.3|34
1593179700000|2020-06-26 13:55:00|1792.3|1786.3|1792.5|1786.5|1792.5|1786.5|1791.8|1785.8|15
1593180000000|2020-06-26 14:00:00|1792.3|1786.3|1790.5|1784.5|1792.5|1786.5|1790.5|1784.5|15
1593180300000|2020-06-26 14:05:00|1790.3|1784.3|1790.5|1784.5|1790.5|1784.5|1789.6|1783.6|12
1593180600000|2020-06-26 14:10:00|1790.3|1784.3|1790.3|1784.3|1790.4|1784.4|1789.5|1783.5|18
1593180900000|2020-06-26 14:15:00|1790.1|1784.1|1790.3|1784.3|1790.5|1784.5|1788.6|1782.6|20
1593181200000|2020-06-26 14:20:00|1790.4|1784.4|1790.1|1784.1|1790.5|1784.5|1789.9|1783.9|15
1593181500000|2020-06-26 14:25:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|19
1593181800000|2020-06-26 14:30:00|1791|1785|1791.1|1785.1|1792.4|1786.4|1789.9|1783.9|42
1593182100000|2020-06-26 14:35:00|1791.3|1785.3|1790.5|1784.5|1791.3|1785.3|1789|1783|24
1593182400000|2020-06-26 14:40:00|1789.9|1783.9|1789.3|1783.3|1790.5|1784.5|1788.5|1782.5|46
1593182700000|2020-06-26 14:45:00|1789.5|1783.5|1787|1781|1790.9|1784.9|1787|1781|29
1593183000000|2020-06-26 14:50:00|1787.3|1781.3|1785|1779|1788.1|1782.1|1783.3|1777.3|70
1593183300000|2020-06-26 14:55:00|1784.8|1778.8|1787.8|1781.8|1789.5|1783.5|1784.5|1778.5|61
1593183600000|2020-06-26 15:00:00|1787.9|1781.9|1787.8|1781.8|1788.3|1782.3|1786.5|1780.5|45
1593183900000|2020-06-26 15:05:00|1787.5|1781.5|1787.1|1781.1|1788.3|1782.3|1786.1|1780.1|37
1593184200000|2020-06-26 15:10:00|1787.3|1781.3|1788.5|1782.5|1788.5|1782.5|1786.8|1780.8|40
1593184500000|2020-06-26 15:15:00|1788.3|1782.3|1789.5|1783.5|1790.8|1784.8|1786.8|1780.8|104
1593184800000|2020-06-26 15:20:00|1789.1|1783.1|1789.1|1783.1|1789.3|1783.3|1785.3|1779.3|27
1593185100000|2020-06-26 15:25:00|1789|1783|1788.8|1782.8|1790.3|1784.3|1787.8|1781.8|37
1593185400000|2020-06-26 15:30:00|1789|1783|1786.5|1780.5|1789|1783|1786.5|1780.5|28
1593185700000|2020-06-26 15:35:00|1786.4|1780.4|1788.5|1782.5|1788.5|1782.5|1786.1|1780.1|11
1593186000000|2020-06-26 15:40:00|1787.3|1781.3|1789.9|1783.9|1790|1784|1787|1781|23
1593186300000|2020-06-26 15:45:00|1790|1784|1789.9|1783.9|1790.3|1784.3|1789.4|1783.4|9
1593186600000|2020-06-26 15:50:00|1789.6|1783.6|1789.1|1783.1|1789.8|1783.8|1788.8|1782.8|8
1593186900000|2020-06-26 15:55:00|1789.5|1783.5|1790.3|1784.3|1790.5|1784.5|1789.5|1783.5|13
1593187200000|2020-06-26 16:00:00|1789.9|1783.9|1790|1784|1790|1784|1789.9|1783.9|2
1593187500000|2020-06-26 16:05:00|1790.3|1784.3|1790|1784|1790.4|1784.4|1790|1784|7
1593187800000|2020-06-26 16:10:00|1790.3|1784.3|1789.9|1783.9|1790.3|1784.3|1789.9|1783.9|6
1593188100000|2020-06-26 16:15:00|1789.8|1783.8|1789.6|1783.6|1789.8|1783.8|1789.6|1783.6|2
1593188400000|2020-06-26 16:20:00|1789.5|1783.5|1790|1784|1790.1|1784.1|1789.3|1783.3|11
1593188700000|2020-06-26 16:25:00|1790.1|1784.1|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|8
1593189000000|2020-06-26 16:30:00|1790.1|1784.1|1789.3|1783.3|1790.3|1784.3|1789.3|1783.3|5
1593189300000|2020-06-26 16:35:00|1789.1|1783.1|1789.8|1783.8|1790.3|1784.3|1789.1|1783.1|6
1593189600000|2020-06-26 16:40:00|1789.6|1783.6|1789.6|1783.6|1791|1785|1789.5|1783.5|9
1593189900000|2020-06-26 16:45:00|1789.8|1783.8|1789.8|1783.8|1791|1785|1789.8|1783.8|10
1593190500000|2020-06-26 16:55:00|1789.6|1783.6|1790.9|1784.9|1791.1|1785.1|1789.4|1783.4|20
1593388800000|2020-06-29 00:00:00|1791.5|1780.3|1784.1|1778.1|1791.5|1780.3|1784.1|1778.1|2
1593389100000|2020-06-29 00:05:00|1783.1|1777.1|1784.4|1778.4|1784.4|1778.4|1783.1|1777.1|3
1593390300000|2020-06-29 00:25:00|1784.5|1778.5|1784.6|1778.6|1784.6|1778.6|1784.5|1778.5|2
1593390600000|2020-06-29 00:30:00|1784.9|1778.9|1784.9|1778.9|1784.9|1778.9|1784.9|1778.9|1
1593390900000|2020-06-29 00:35:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1593391200000|2020-06-29 00:40:00|1783.6|1777.6|1784.9|1778.9|1784.9|1778.9|1783.5|1777.5|5
1593391500000|2020-06-29 00:45:00|1784.6|1778.6|1784.9|1778.9|1784.9|1778.9|1784.6|1778.6|2
1593391800000|2020-06-29 00:50:00|1785.1|1779.1|1785.6|1779.6|1785.6|1779.6|1785.1|1779.1|2
1593392400000|2020-06-29 01:00:00|1786.1|1780.1|1786.6|1780.6|1787.5|1781.5|1784.6|1778.6|29
1593392700000|2020-06-29 01:05:00|1786.4|1780.4|1785.1|1779.1|1787|1781|1783.3|1777.3|48
1593393000000|2020-06-29 01:10:00|1785.4|1779.4|1786.9|1780.9|1788|1782|1785.4|1779.4|22
1593393300000|2020-06-29 01:15:00|1787.5|1781.5|1787.4|1781.4|1787.5|1781.5|1786.9|1780.9|8
1593393600000|2020-06-29 01:20:00|1787.5|1781.5|1786.9|1780.9|1787.5|1781.5|1786.9|1780.9|3
1593393900000|2020-06-29 01:25:00|1787.1|1781.1|1790.1|1784.1|1790.1|1784.1|1786.6|1780.6|11
1593394200000|2020-06-29 01:30:00|1790|1784|1789.4|1783.4|1790.9|1784.9|1789|1783|35
1593394500000|2020-06-29 01:35:00|1789.3|1783.3|1788.5|1782.5|1789.6|1783.6|1788.5|1782.5|17
1593394800000|2020-06-29 01:40:00|1787.5|1781.5|1787.6|1781.6|1787.8|1781.8|1787.4|1781.4|6
1593395100000|2020-06-29 01:45:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1
1593396000000|2020-06-29 02:00:00|1787.4|1781.4|1786.6|1780.6|1787.4|1781.4|1786.3|1780.3|5
1593396300000|2020-06-29 02:05:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1593396600000|2020-06-29 02:10:00|1787|1781|1787|1781|1787|1781|1787|1781|1
1593396900000|2020-06-29 02:15:00|1786.8|1780.8|1788.5|1782.5|1788.5|1782.5|1786.8|1780.8|3
1593397200000|2020-06-29 02:20:00|1788|1782|1787.9|1781.9|1789.1|1783.1|1787.6|1781.6|15
1593397500000|2020-06-29 02:25:00|1788.1|1782.1|1786.6|1780.6|1788.1|1782.1|1786.6|1780.6|4
1593397800000|2020-06-29 02:30:00|1786.8|1780.8|1786.6|1780.6|1787.3|1781.3|1785.3|1779.3|17
1593398100000|2020-06-29 02:35:00|1786|1780|1786.6|1780.6|1786.8|1780.8|1785.8|1779.8|17
1593398400000|2020-06-29 02:40:00|1786.8|1780.8|1786.9|1780.9|1787.3|1781.3|1786.5|1780.5|26
1593398700000|2020-06-29 02:45:00|1786.6|1780.6|1786.6|1780.6|1787.4|1781.4|1786.5|1780.5|43
1593399000000|2020-06-29 02:50:00|1786.9|1780.9|1786.8|1780.8|1786.9|1780.9|1786.5|1780.5|5
1593399300000|2020-06-29 02:55:00|1787|1781|1785.3|1779.3|1787.1|1781.1|1785.3|1779.3|16
1593399600000|2020-06-29 03:00:00|1784.9|1778.9|1785.1|1779.1|1785.3|1779.3|1784.3|1778.3|7
1593399900000|2020-06-29 03:05:00|1785.3|1779.3|1785.1|1779.1|1785.3|1779.3|1785.1|1779.1|2
1593400200000|2020-06-29 03:10:00|1785.3|1779.3|1785.1|1779.1|1785.3|1779.3|1785.1|1779.1|2
1593400800000|2020-06-29 03:20:00|1785.4|1779.4|1785.8|1779.8|1785.8|1779.8|1785.4|1779.4|2
1593401100000|2020-06-29 03:25:00|1785.5|1779.5|1785.1|1779.1|1785.5|1779.5|1785.1|1779.1|2
1593402000000|2020-06-29 03:40:00|1785|1779|1784.8|1778.8|1785|1779|1784.6|1778.6|4
1593402900000|2020-06-29 03:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1593403800000|2020-06-29 04:10:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1593405300000|2020-06-29 04:35:00|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1
1593405600000|2020-06-29 04:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1593405900000|2020-06-29 04:45:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.6|1778.6|3
1593406800000|2020-06-29 05:00:00|1785|1779|1787|1781|1787|1781|1785|1779|4
1593407100000|2020-06-29 05:05:00|1787.1|1781.1|1787.5|1781.5|1787.5|1781.5|1787.1|1781.1|3
1593407400000|2020-06-29 05:10:00|1787.9|1781.9|1789.5|1783.5|1789.5|1783.5|1787.9|1781.9|3
1593407700000|2020-06-29 05:15:00|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1
1593408300000|2020-06-29 05:25:00|1788.9|1782.9|1788.1|1782.1|1789.3|1783.3|1788|1782|11
1593408600000|2020-06-29 05:30:00|1788.4|1782.4|1789.8|1783.8|1790.1|1784.1|1788.4|1782.4|26
1593408900000|2020-06-29 05:35:00|1789|1783|1788.6|1782.6|1789.1|1783.1|1788.5|1782.5|17
1593409200000|2020-06-29 05:40:00|1789.5|1783.5|1789.9|1783.9|1790.8|1784.8|1787.9|1781.9|30
1593409500000|2020-06-29 05:45:00|1789.8|1783.8|1787.3|1781.3|1791.4|1785.4|1787.3|1781.3|33
1593409800000|2020-06-29 05:50:00|1786.4|1780.4|1786.1|1780.1|1786.6|1780.6|1784|1778|15
1593410100000|2020-06-29 05:55:00|1786.6|1780.6|1785.6|1779.6|1786.9|1780.9|1784.6|1778.6|12
1593410400000|2020-06-29 06:00:00|1786.1|1780.1|1786.6|1780.6|1786.6|1780.6|1785.9|1779.9|12
1593410700000|2020-06-29 06:05:00|1786.4|1780.4|1787|1781|1787.9|1781.9|1785.9|1779.9|12
1593411000000|2020-06-29 06:10:00|1787.8|1781.8|1787.8|1781.8|1789.4|1783.4|1787.3|1781.3|20
1593411300000|2020-06-29 06:15:00|1788|1782|1788.1|1782.1|1788.1|1782.1|1788|1782|2
1593411600000|2020-06-29 06:20:00|1788|1782|1786.4|1780.4|1788.1|1782.1|1785.6|1779.6|26
1593411900000|2020-06-29 06:25:00|1785.3|1779.3|1782.9|1776.9|1785.3|1779.3|1782.4|1776.4|13
1593412200000|2020-06-29 06:30:00|1783.1|1777.1|1781.8|1775.8|1783.6|1777.6|1781.8|1775.8|11
1593412500000|2020-06-29 06:35:00|1782|1776|1783.1|1777.1|1783.6|1777.6|1782|1776|23
1593412800000|2020-06-29 06:40:00|1783.3|1777.3|1785.5|1779.5|1785.5|1779.5|1783.3|1777.3|14
1593413100000|2020-06-29 06:45:00|1785.6|1779.6|1787.3|1781.3|1788.4|1782.4|1785.6|1779.6|25
1593413400000|2020-06-29 06:50:00|1786.9|1780.9|1785.5|1779.5|1786.9|1780.9|1785.1|1779.1|18
1593413700000|2020-06-29 06:55:00|1785.3|1779.3|1784.5|1778.5|1786|1780|1784.5|1778.5|16
1593414000000|2020-06-29 07:00:00|1784.8|1778.8|1786.3|1780.3|1787.5|1781.5|1784.8|1778.8|46
1593414300000|2020-06-29 07:05:00|1786.5|1780.5|1793.4|1787.4|1793.4|1787.4|1786.5|1780.5|30
1593414600000|2020-06-29 07:10:00|1793.5|1787.5|1794|1788|1796.3|1790.3|1792.8|1786.8|59
1593414900000|2020-06-29 07:15:00|1794.3|1788.3|1794.8|1788.8|1796|1790|1793.8|1787.8|26
1593415200000|2020-06-29 07:20:00|1795|1789|1792.8|1786.8|1795.3|1789.3|1792.5|1786.5|17
1593415500000|2020-06-29 07:25:00|1792.6|1786.6|1792.6|1786.6|1793.8|1787.8|1792.4|1786.4|22
1593415800000|2020-06-29 07:30:00|1792.8|1786.8|1790.8|1784.8|1793.1|1787.1|1789.6|1783.6|30
1593416100000|2020-06-29 07:35:00|1790.6|1784.6|1791.1|1785.1|1791.3|1785.3|1790|1784|8
1593416400000|2020-06-29 07:40:00|1791.3|1785.3|1791.1|1785.1|1791.5|1785.5|1791.1|1785.1|4
1593416700000|2020-06-29 07:45:00|1791.3|1785.3|1793.1|1787.1|1793.8|1787.8|1791.3|1785.3|14
1593417000000|2020-06-29 07:50:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1593417300000|2020-06-29 07:55:00|1793.5|1787.5|1792.6|1786.6|1794.3|1788.3|1792.4|1786.4|11
1593417600000|2020-06-29 08:00:00|1792.9|1786.9|1789|1783|1793.4|1787.4|1789|1783|18
1593417900000|2020-06-29 08:05:00|1789.3|1783.3|1789.3|1783.3|1790|1784|1788.5|1782.5|23
1593418200000|2020-06-29 08:10:00|1789|1783|1786.8|1780.8|1789|1783|1783.5|1777.5|39
1593418500000|2020-06-29 08:15:00|1786.6|1780.6|1782.8|1776.8|1786.6|1780.6|1781.5|1775.5|26
1593418800000|2020-06-29 08:20:00|1782.5|1776.5|1783.5|1777.5|1785|1779|1781.8|1775.8|30
1593419100000|2020-06-29 08:25:00|1783.3|1777.3|1784.4|1778.4|1784.8|1778.8|1783|1777|20
1593419400000|2020-06-29 08:30:00|1784.8|1778.8|1785|1779|1786|1780|1784.8|1778.8|7
1593419700000|2020-06-29 08:35:00|1784.9|1778.9|1784.5|1778.5|1784.9|1778.9|1784.5|1778.5|3
1593420000000|2020-06-29 08:40:00|1784.8|1778.8|1785.5|1779.5|1786.6|1780.6|1784.8|1778.8|12
1593420300000|2020-06-29 08:45:00|1785.8|1779.8|1786.6|1780.6|1786.8|1780.8|1785.8|1779.8|7
1593420600000|2020-06-29 08:50:00|1786.5|1780.5|1786.3|1780.3|1786.6|1780.6|1786.3|1780.3|4
1593420900000|2020-06-29 08:55:00|1786.5|1780.5|1788.8|1782.8|1788.8|1782.8|1786.5|1780.5|14
1593421200000|2020-06-29 09:00:00|1789|1783|1788.8|1782.8|1790|1784|1788.8|1782.8|13
1593421500000|2020-06-29 09:05:00|1788.5|1782.5|1788.1|1782.1|1788.8|1782.8|1788.1|1782.1|7
1593421800000|2020-06-29 09:10:00|1788.3|1782.3|1788.1|1782.1|1788.8|1782.8|1788|1782|15
1593422100000|2020-06-29 09:15:00|1788.5|1782.5|1788|1782|1790|1784|1787.3|1781.3|20
1593422400000|2020-06-29 09:20:00|1788.1|1782.1|1788.6|1782.6|1788.8|1782.8|1787.5|1781.5|15
1593422700000|2020-06-29 09:25:00|1788.5|1782.5|1788.6|1782.6|1788.6|1782.6|1788.5|1782.5|4
1593423000000|2020-06-29 09:30:00|1788.8|1782.8|1789.8|1783.8|1789.8|1783.8|1788.4|1782.4|6
1593423300000|2020-06-29 09:35:00|1789.9|1783.9|1790.9|1784.9|1791.5|1785.5|1789.9|1783.9|13
1593423600000|2020-06-29 09:40:00|1791|1785|1791.4|1785.4|1791.5|1785.5|1791|1785|9
1593423900000|2020-06-29 09:45:00|1791.3|1785.3|1792|1786|1792|1786|1791|1785|9
1593424200000|2020-06-29 09:50:00|1792.1|1786.1|1792.5|1786.5|1792.5|1786.5|1791.5|1785.5|13
1593424500000|2020-06-29 09:55:00|1792.3|1786.3|1790.5|1784.5|1792.6|1786.6|1790.4|1784.4|14
1593424800000|2020-06-29 10:00:00|1790.8|1784.8|1789.3|1783.3|1791.8|1785.8|1789.3|1783.3|22
1593425100000|2020-06-29 10:05:00|1789.5|1783.5|1790.4|1784.4|1790.4|1784.4|1789.5|1783.5|4
1593425400000|2020-06-29 10:10:00|1790.6|1784.6|1790.8|1784.8|1791.5|1785.5|1790.6|1784.6|7
1593425700000|2020-06-29 10:15:00|1791|1785|1786.8|1780.8|1791.5|1785.5|1786.6|1780.6|25
1593426000000|2020-06-29 10:20:00|1787|1781|1787.9|1781.9|1788.3|1782.3|1787|1781|8
1593426300000|2020-06-29 10:25:00|1787.6|1781.6|1788.5|1782.5|1788.8|1782.8|1787.6|1781.6|9
1593426600000|2020-06-29 10:30:00|1788.8|1782.8|1789.3|1783.3|1789.5|1783.5|1788.8|1782.8|5
1593426900000|2020-06-29 10:35:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1789.4|1783.4|3
1593427200000|2020-06-29 10:40:00|1789.8|1783.8|1790.5|1784.5|1790.5|1784.5|1789.5|1783.5|7
1593427500000|2020-06-29 10:45:00|1790.8|1784.8|1791|1785|1791.3|1785.3|1790.8|1784.8|8
1593427800000|2020-06-29 10:50:00|1790.8|1784.8|1790.6|1784.6|1791.3|1785.3|1790.5|1784.5|6
1593428100000|2020-06-29 10:55:00|1791.1|1785.1|1790.6|1784.6|1791.3|1785.3|1789.8|1783.8|10
1593428400000|2020-06-29 11:00:00|1790.8|1784.8|1791.9|1785.9|1791.9|1785.9|1790.3|1784.3|13
1593428700000|2020-06-29 11:05:00|1792.1|1786.1|1792.8|1786.8|1793.5|1787.5|1792.1|1786.1|13
1593429000000|2020-06-29 11:10:00|1792.9|1786.9|1793.6|1787.6|1793.6|1787.6|1792.5|1786.5|12
1593429300000|2020-06-29 11:15:00|1793.9|1787.9|1794|1788|1794.3|1788.3|1793.9|1787.9|5
1593429600000|2020-06-29 11:20:00|1794.3|1788.3|1794.9|1788.9|1795|1789|1794.3|1788.3|6
1593429900000|2020-06-29 11:25:00|1795.1|1789.1|1795.5|1789.5|1795.5|1789.5|1794.8|1788.8|11
1593430200000|2020-06-29 11:30:00|1795.8|1789.8|1796.8|1790.8|1796.8|1790.8|1795.5|1789.5|10
1593430500000|2020-06-29 11:35:00|1796.9|1790.9|1796.9|1790.9|1797.4|1791.4|1796.8|1790.8|8
1593430800000|2020-06-29 11:40:00|1797|1791|1797.5|1791.5|1797.5|1791.5|1797|1791|5
1593431100000|2020-06-29 11:45:00|1797.8|1791.8|1796|1790|1797.8|1791.8|1795.5|1789.5|73
1593431400000|2020-06-29 11:50:00|1796.3|1790.3|1796.3|1790.3|1796.5|1790.5|1796|1790|10
1593431700000|2020-06-29 11:55:00|1796.5|1790.5|1796.9|1790.9|1797.5|1791.5|1796.5|1790.5|24
1593432000000|2020-06-29 12:00:00|1797|1791|1796.9|1790.9|1797.8|1791.8|1796.5|1790.5|13
1593432300000|2020-06-29 12:05:00|1797|1791|1796.9|1790.9|1797.6|1791.6|1796.6|1790.6|16
1593432600000|2020-06-29 12:10:00|1797|1791|1798.8|1792.8|1798.8|1792.8|1797|1791|17
1593432900000|2020-06-29 12:15:00|1798.9|1792.9|1799|1793|1799.1|1793.1|1798.6|1792.6|12
1593433200000|2020-06-29 12:20:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1797|1791|18
1593433500000|2020-06-29 12:25:00|1798.8|1792.8|1798.1|1792.1|1799|1793|1797.6|1791.6|13
1593433800000|2020-06-29 12:30:00|1798.3|1792.3|1798.1|1792.1|1798.6|1792.6|1797.8|1791.8|11
1593434100000|2020-06-29 12:35:00|1798|1792|1796.5|1790.5|1798.3|1792.3|1796.3|1790.3|17
1593434400000|2020-06-29 12:40:00|1796.4|1790.4|1796.6|1790.6|1796.6|1790.6|1795.8|1789.8|12
1593434700000|2020-06-29 12:45:00|1797|1791|1797.8|1791.8|1798.3|1792.3|1797|1791|8
1593435000000|2020-06-29 12:50:00|1797.3|1791.3|1797|1791|1797.3|1791.3|1796.8|1790.8|5
1593435300000|2020-06-29 12:55:00|1796.8|1790.8|1796.5|1790.5|1797|1791|1796|1790|15
1593435600000|2020-06-29 13:00:00|1796.8|1790.8|1796.8|1790.8|1797.5|1791.5|1796.5|1790.5|17
1593435900000|2020-06-29 13:05:00|1797|1791|1796.3|1790.3|1797.5|1791.5|1796|1790|17
1593436200000|2020-06-29 13:10:00|1796.8|1790.8|1798.9|1792.9|1799|1793|1796.4|1790.4|20
1593436500000|2020-06-29 13:15:00|1798.8|1792.8|1799.5|1793.5|1799.6|1793.6|1798|1792|25
1593436800000|2020-06-29 13:20:00|1799.6|1793.6|1804.8|1798.8|1805|1799|1799.5|1793.5|39
1593437100000|2020-06-29 13:25:00|1803.9|1797.9|1799.8|1793.8|1804|1798|1799.8|1793.8|38
1593437400000|2020-06-29 13:30:00|1799.9|1793.9|1797.9|1791.9|1801|1795|1797.9|1791.9|33
1593437700000|2020-06-29 13:35:00|1798|1792|1794.8|1788.8|1799.8|1793.8|1794.5|1788.5|27
1593438000000|2020-06-29 13:40:00|1794.5|1788.5|1794.4|1788.4|1794.5|1788.5|1794.1|1788.1|4
1593438300000|2020-06-29 13:45:00|1794.5|1788.5|1797.4|1791.4|1797.8|1791.8|1794.5|1788.5|17
1593438600000|2020-06-29 13:50:00|1797.3|1791.3|1797.5|1791.5|1797.9|1791.9|1796|1790|23
1593438900000|2020-06-29 13:55:00|1797.6|1791.6|1798.5|1792.5|1798.5|1792.5|1797.3|1791.3|11
1593439200000|2020-06-29 14:00:00|1798.3|1792.3|1797.4|1791.4|1798.3|1792.3|1795.9|1789.9|27
1593439500000|2020-06-29 14:05:00|1797.5|1791.5|1798|1792|1800|1794|1797.5|1791.5|19
1593439800000|2020-06-29 14:10:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1796.4|1790.4|22
1593440100000|2020-06-29 14:15:00|1798.3|1792.3|1798.5|1792.5|1799|1793|1798.3|1792.3|7
1593440400000|2020-06-29 14:20:00|1798.3|1792.3|1798.5|1792.5|1798.8|1792.8|1797.5|1791.5|19
1593440700000|2020-06-29 14:25:00|1798.8|1792.8|1801.3|1795.3|1801.3|1795.3|1798.8|1792.8|15
1593441000000|2020-06-29 14:30:00|1801|1795|1799.6|1793.6|1802|1796|1799.4|1793.4|29
1593441300000|2020-06-29 14:35:00|1799.8|1793.8|1802|1796|1804.3|1798.3|1799.8|1793.8|38
1593441600000|2020-06-29 14:40:00|1801.9|1795.9|1801.5|1795.5|1801.9|1795.9|1800.5|1794.5|11
1593441900000|2020-06-29 14:45:00|1801.3|1795.3|1801.1|1795.1|1802|1796|1800.3|1794.3|15
1593442200000|2020-06-29 14:50:00|1801.5|1795.5|1801|1795|1802.3|1796.3|1799.3|1793.3|33
1593442500000|2020-06-29 14:55:00|1800.8|1794.8|1804.3|1798.3|1804.3|1798.3|1800.8|1794.8|20
1593442800000|2020-06-29 15:00:00|1804.1|1798.1|1804.8|1798.8|1804.8|1798.8|1803.3|1797.3|18
1593443100000|2020-06-29 15:05:00|1804.6|1798.6|1803|1797|1804.6|1798.6|1802|1796|14
1593443400000|2020-06-29 15:10:00|1802.8|1796.8|1802|1796|1803|1797|1801.1|1795.1|17
1593443700000|2020-06-29 15:15:00|1801.9|1795.9|1804.6|1798.6|1806|1800|1801.4|1795.4|188
1593444000000|2020-06-29 15:20:00|1805|1799|1803.8|1797.8|1806.3|1800.3|1803.8|1797.8|21
1593444300000|2020-06-29 15:25:00|1804|1798|1803|1797|1805|1799|1803|1797|26
1593444600000|2020-06-29 15:30:00|1802.8|1796.8|1802.6|1796.6|1803|1797|1802.4|1796.4|12
1593444900000|2020-06-29 15:35:00|1803.9|1797.9|1802.9|1796.9|1803.9|1797.9|1802.8|1796.8|16
1593445200000|2020-06-29 15:40:00|1802.8|1796.8|1803.6|1797.6|1803.8|1797.8|1802.5|1796.5|9
1593445500000|2020-06-29 15:45:00|1803.9|1797.9|1803.5|1797.5|1804.3|1798.3|1803.5|1797.5|7
1593445800000|2020-06-29 15:50:00|1804|1798|1804|1798|1804|1798|1803.6|1797.6|3
1593446100000|2020-06-29 15:55:00|1803.6|1797.6|1803|1797|1803.8|1797.8|1802.8|1796.8|23
1593446400000|2020-06-29 16:00:00|1802.8|1796.8|1803|1797|1803|1797|1802.8|1796.8|2
1593446700000|2020-06-29 16:05:00|1802.8|1796.8|1803|1797|1803.3|1797.3|1802.8|1796.8|6
1593447000000|2020-06-29 16:10:00|1803.3|1797.3|1802.8|1796.8|1803.3|1797.3|1802.4|1796.4|7
1593447300000|2020-06-29 16:15:00|1802.3|1796.3|1802.1|1796.1|1803|1797|1801.8|1795.8|18
1593447600000|2020-06-29 16:20:00|1802.3|1796.3|1802.5|1796.5|1802.5|1796.5|1802|1796|3
1593447900000|2020-06-29 16:25:00|1802.3|1796.3|1802.1|1796.1|1802.5|1796.5|1801.6|1795.6|6
1593448200000|2020-06-29 16:30:00|1801.9|1795.9|1800.8|1794.8|1801.9|1795.9|1800.8|1794.8|3
1593448500000|2020-06-29 16:35:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1800.5|1794.5|2
1593448800000|2020-06-29 16:40:00|1799.8|1793.8|1800.5|1794.5|1800.8|1794.8|1799.8|1793.8|6
1593449100000|2020-06-29 16:45:00|1800.8|1794.8|1801.6|1795.6|1801.9|1795.9|1800.8|1794.8|6
1593449700000|2020-06-29 16:55:00|1801.8|1795.8|1802.6|1796.6|1802.6|1796.6|1801.8|1795.8|14
1593475200000|2020-06-30 00:00:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1593476100000|2020-06-30 00:15:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|3
1593477900000|2020-06-30 00:45:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1593478800000|2020-06-30 01:00:00|1801.1|1795.1|1801.1|1795.1|1801.4|1795.4|1801.1|1795.1|5
1593479100000|2020-06-30 01:05:00|1800.9|1794.9|1799.9|1793.9|1800.9|1794.9|1799.9|1793.9|6
1593479400000|2020-06-30 01:10:00|1799.4|1793.4|1798.9|1792.9|1799.9|1793.9|1798.9|1792.9|5
1593479700000|2020-06-30 01:15:00|1799.1|1793.1|1799.4|1793.4|1799.4|1793.4|1799.1|1793.1|2
1593480000000|2020-06-30 01:20:00|1799.6|1793.6|1800.5|1794.5|1800.5|1794.5|1799.6|1793.6|7
1593480300000|2020-06-30 01:25:00|1800.6|1794.6|1799.9|1793.9|1801.8|1795.8|1799.9|1793.9|15
1593480600000|2020-06-30 01:30:00|1799.6|1793.6|1799.9|1793.9|1799.9|1793.9|1799.6|1793.6|2
1593480900000|2020-06-30 01:35:00|1798.9|1792.9|1799.1|1793.1|1799.4|1793.4|1798.9|1792.9|4
1593481200000|2020-06-30 01:40:00|1799.3|1793.3|1799.6|1793.6|1799.6|1793.6|1799.3|1793.3|2
1593481500000|2020-06-30 01:45:00|1799.4|1793.4|1799.1|1793.1|1799.6|1793.6|1799.1|1793.1|4
1593481800000|2020-06-30 01:50:00|1798.9|1792.9|1798.1|1792.1|1798.9|1792.9|1798|1792|7
1593482100000|2020-06-30 01:55:00|1798|1792|1798.4|1792.4|1798.6|1792.6|1798|1792|8
1593482400000|2020-06-30 02:00:00|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1
1593483000000|2020-06-30 02:10:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1
1593483300000|2020-06-30 02:15:00|1797.9|1791.9|1798.3|1792.3|1798.5|1792.5|1797.9|1791.9|4
1593483900000|2020-06-30 02:25:00|1798.4|1792.4|1798.8|1792.8|1798.8|1792.8|1798.4|1792.4|3
1593484200000|2020-06-30 02:30:00|1798.6|1792.6|1797.4|1791.4|1798.9|1792.9|1796.1|1790.1|20
1593484500000|2020-06-30 02:35:00|1797.5|1791.5|1797.8|1791.8|1798.3|1792.3|1796.9|1790.9|14
1593484800000|2020-06-30 02:40:00|1797.6|1791.6|1797.6|1791.6|1797.6|1791.6|1797.6|1791.6|1
1593485100000|2020-06-30 02:45:00|1797.3|1791.3|1796.9|1790.9|1797.8|1791.8|1796.6|1790.6|21
1593485400000|2020-06-30 02:50:00|1796.6|1790.6|1796.4|1790.4|1796.9|1790.9|1795.9|1789.9|8
1593485700000|2020-06-30 02:55:00|1796.1|1790.1|1796|1790|1796.1|1790.1|1794.9|1788.9|13
1593486000000|2020-06-30 03:00:00|1796.1|1790.1|1796.1|1790.1|1796.9|1790.9|1796.1|1790.1|7
1593486300000|2020-06-30 03:05:00|1796.4|1790.4|1796.1|1790.1|1796.4|1790.4|1796.1|1790.1|3
1593486600000|2020-06-30 03:10:00|1796.4|1790.4|1796.8|1790.8|1796.8|1790.8|1796|1790|3
1593486900000|2020-06-30 03:15:00|1797|1791|1797.3|1791.3|1797.3|1791.3|1796.4|1790.4|6
1593487500000|2020-06-30 03:25:00|1797.5|1791.5|1796.9|1790.9|1797.5|1791.5|1796.9|1790.9|5
1593487800000|2020-06-30 03:30:00|1797|1791|1797|1791|1797|1791|1796.9|1790.9|3
1593488100000|2020-06-30 03:35:00|1797.3|1791.3|1797.4|1791.4|1797.4|1791.4|1797.1|1791.1|5
1593488400000|2020-06-30 03:40:00|1797.1|1791.1|1797.4|1791.4|1797.4|1791.4|1797.1|1791.1|2
1593489000000|2020-06-30 03:50:00|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1
1593489300000|2020-06-30 03:55:00|1796.9|1790.9|1797.1|1791.1|1797.1|1791.1|1796.6|1790.6|6
1593489600000|2020-06-30 04:00:00|1796.9|1790.9|1797.1|1791.1|1797.1|1791.1|1796.9|1790.9|2
1593490200000|2020-06-30 04:10:00|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1
1593490800000|2020-06-30 04:20:00|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1
1593491100000|2020-06-30 04:25:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|2
1593492000000|2020-06-30 04:40:00|1797.5|1791.5|1797.9|1791.9|1798|1792|1797.1|1791.1|15
1593492300000|2020-06-30 04:45:00|1798.1|1792.1|1799.1|1793.1|1799.1|1793.1|1798.1|1792.1|3
1593492900000|2020-06-30 04:55:00|1799|1793|1799|1793|1799.3|1793.3|1799|1793|3
1593493200000|2020-06-30 05:00:00|1798.6|1792.6|1799.1|1793.1|1799.1|1793.1|1798.4|1792.4|5
1593493500000|2020-06-30 05:05:00|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1
1593494400000|2020-06-30 05:20:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|5
1593494700000|2020-06-30 05:25:00|1798.6|1792.6|1798.1|1792.1|1798.6|1792.6|1798.1|1792.1|3
1593495000000|2020-06-30 05:30:00|1798.5|1792.5|1796.5|1790.5|1799.5|1793.5|1796.3|1790.3|29
1593495300000|2020-06-30 05:35:00|1796|1790|1795.3|1789.3|1796|1790|1795.3|1789.3|6
1593495600000|2020-06-30 05:40:00|1795.5|1789.5|1797.4|1791.4|1797.4|1791.4|1795.1|1789.1|14
1593495900000|2020-06-30 05:45:00|1796.9|1790.9|1798.1|1792.1|1798.1|1792.1|1796.9|1790.9|4
1593496200000|2020-06-30 05:50:00|1797.9|1791.9|1799.9|1793.9|1799.9|1793.9|1797.9|1791.9|12
1593496500000|2020-06-30 05:55:00|1800.3|1794.3|1800.6|1794.6|1800.9|1794.9|1799.9|1793.9|11
1593496800000|2020-06-30 06:00:00|1800.9|1794.9|1802.1|1796.1|1802.5|1796.5|1800.8|1794.8|14
1593497100000|2020-06-30 06:05:00|1802.4|1796.4|1801.6|1795.6|1802.8|1796.8|1801.4|1795.4|7
1593497400000|2020-06-30 06:10:00|1801.9|1795.9|1800.9|1794.9|1801.9|1795.9|1800.9|1794.9|7
1593497700000|2020-06-30 06:15:00|1800.8|1794.8|1801|1795|1801|1795|1799.4|1793.4|8
1593498000000|2020-06-30 06:20:00|1801.5|1795.5|1800.9|1794.9|1802.1|1796.1|1799.9|1793.9|22
1593498300000|2020-06-30 06:25:00|1801.1|1795.1|1800.9|1794.9|1801.1|1795.1|1800.9|1794.9|2
1593498600000|2020-06-30 06:30:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1593498900000|2020-06-30 06:35:00|1800.8|1794.8|1798.9|1792.9|1800.8|1794.8|1798.4|1792.4|13
1593499200000|2020-06-30 06:40:00|1799.1|1793.1|1799|1793|1800.4|1794.4|1798.8|1792.8|9
1593499500000|2020-06-30 06:45:00|1798.6|1792.6|1801.4|1795.4|1801.6|1795.6|1798.6|1792.6|14
1593499800000|2020-06-30 06:50:00|1801.1|1795.1|1802.9|1796.9|1803|1797|1800.6|1794.6|15
1593500100000|2020-06-30 06:55:00|1802.6|1796.6|1803.4|1797.4|1803.8|1797.8|1802.4|1796.4|28
1593500400000|2020-06-30 07:00:00|1803.1|1797.1|1805|1799|1805.8|1799.8|1803.1|1797.1|47
1593500700000|2020-06-30 07:05:00|1805.1|1799.1|1806|1800|1806.6|1800.6|1803|1797|37
1593501000000|2020-06-30 07:10:00|1806.1|1800.1|1806|1800|1806.6|1800.6|1804.8|1798.8|20
1593501300000|2020-06-30 07:15:00|1805.8|1799.8|1805|1799|1808.5|1802.5|1804.3|1798.3|29
1593501600000|2020-06-30 07:20:00|1804.8|1798.8|1804.1|1798.1|1804.8|1798.8|1802.1|1796.1|25
1593501900000|2020-06-30 07:25:00|1804|1798|1802.4|1796.4|1804|1798|1801.5|1795.5|23
1593502200000|2020-06-30 07:30:00|1802.5|1796.5|1800.8|1794.8|1803.3|1797.3|1800.3|1794.3|26
1593502500000|2020-06-30 07:35:00|1801|1795|1800|1794|1802.8|1796.8|1800|1794|22
1593502800000|2020-06-30 07:40:00|1800.3|1794.3|1799.6|1793.6|1800.3|1794.3|1799|1793|15
1593503100000|2020-06-30 07:45:00|1800.1|1794.1|1800.8|1794.8|1801|1795|1799.8|1793.8|12
1593503400000|2020-06-30 07:50:00|1800.6|1794.6|1801.5|1795.5|1801.5|1795.5|1799.5|1793.5|17
1593503700000|2020-06-30 07:55:00|1801.4|1795.4|1802.1|1796.1|1802.6|1796.6|1800.9|1794.9|19
1593504000000|2020-06-30 08:00:00|1802.3|1796.3|1801.5|1795.5|1803|1797|1801.5|1795.5|20
1593504300000|2020-06-30 08:05:00|1801.4|1795.4|1801.1|1795.1|1801.5|1795.5|1801|1795|14
1593504600000|2020-06-30 08:10:00|1801|1795|1799.3|1793.3|1801|1795|1798.3|1792.3|25
1593504900000|2020-06-30 08:15:00|1799|1793|1803.8|1797.8|1804|1798|1798.3|1792.3|40
1593505200000|2020-06-30 08:20:00|1803.6|1797.6|1803.5|1797.5|1803.8|1797.8|1802.3|1796.3|21
1593505500000|2020-06-30 08:25:00|1803.4|1797.4|1802|1796|1803.5|1797.5|1801.5|1795.5|13
1593505800000|2020-06-30 08:30:00|1801.8|1795.8|1804.3|1798.3|1805.1|1799.1|1801.8|1795.8|24
1593506100000|2020-06-30 08:35:00|1804.4|1798.4|1802|1796|1805.9|1799.9|1801.8|1795.8|32
1593506400000|2020-06-30 08:40:00|1801.9|1795.9|1802.5|1796.5|1803.5|1797.5|1800|1794|30
1593506700000|2020-06-30 08:45:00|1802.4|1796.4|1801.5|1795.5|1802.4|1796.4|1799.1|1793.1|21
1593507000000|2020-06-30 08:50:00|1802|1796|1802.3|1796.3|1802.8|1796.8|1801.5|1795.5|10
1593507300000|2020-06-30 08:55:00|1802|1796|1803.1|1797.1|1803.1|1797.1|1801.3|1795.3|11
1593507600000|2020-06-30 09:00:00|1802.8|1796.8|1800.4|1794.4|1802.8|1796.8|1800.4|1794.4|16
1593507900000|2020-06-30 09:05:00|1800|1794|1800.5|1794.5|1801|1795|1798.9|1792.9|13
1593508200000|2020-06-30 09:10:00|1800.4|1794.4|1799.1|1793.1|1800.5|1794.5|1799.1|1793.1|8
1593508500000|2020-06-30 09:15:00|1799.4|1793.4|1798.5|1792.5|1799.4|1793.4|1798.4|1792.4|8
1593508800000|2020-06-30 09:20:00|1798.3|1792.3|1798.1|1792.1|1798.5|1792.5|1795.8|1789.8|24
1593509100000|2020-06-30 09:25:00|1798|1792|1799.8|1793.8|1800|1794|1797.9|1791.9|21
1593509400000|2020-06-30 09:30:00|1799.4|1793.4|1802.9|1796.9|1803.8|1797.8|1799.4|1793.4|30
1593509700000|2020-06-30 09:35:00|1803|1797|1803|1797|1803|1797|1803|1797|1
1593510000000|2020-06-30 09:40:00|1803.3|1797.3|1801.8|1795.8|1803.8|1797.8|1801.5|1795.5|15
1593510300000|2020-06-30 09:45:00|1801.9|1795.9|1801.4|1795.4|1802.6|1796.6|1801.4|1795.4|12
1593510600000|2020-06-30 09:50:00|1801.3|1795.3|1799.8|1793.8|1801.3|1795.3|1799.8|1793.8|12
1593510900000|2020-06-30 09:55:00|1800|1794|1800.8|1794.8|1800.8|1794.8|1799.9|1793.9|7
1593511200000|2020-06-30 10:00:00|1800.9|1794.9|1801.8|1795.8|1803|1797|1800.9|1794.9|13
1593511500000|2020-06-30 10:05:00|1801.5|1795.5|1801.9|1795.9|1801.9|1795.9|1801.3|1795.3|6
1593511800000|2020-06-30 10:10:00|1801.8|1795.8|1800.8|1794.8|1801.8|1795.8|1800.5|1794.5|17
1593512100000|2020-06-30 10:15:00|1801|1795|1801.3|1795.3|1801.3|1795.3|1801|1795|3
1593512400000|2020-06-30 10:20:00|1801.4|1795.4|1801.9|1795.9|1802|1796|1801.4|1795.4|3
1593512700000|2020-06-30 10:25:00|1802.3|1796.3|1801.5|1795.5|1802.3|1796.3|1801.5|1795.5|9
1593513000000|2020-06-30 10:30:00|1801.8|1795.8|1803.9|1797.9|1803.9|1797.9|1801.8|1795.8|7
1593513300000|2020-06-30 10:35:00|1803.6|1797.6|1802.8|1796.8|1803.6|1797.6|1802.8|1796.8|4
1593513600000|2020-06-30 10:40:00|1802.5|1796.5|1801.9|1795.9|1802.5|1796.5|1801.8|1795.8|9
1593513900000|2020-06-30 10:45:00|1802|1796|1801.9|1795.9|1802.3|1796.3|1801.6|1795.6|7
1593514200000|2020-06-30 10:50:00|1802|1796|1802.8|1796.8|1802.9|1796.9|1802|1796|5
1593514500000|2020-06-30 10:55:00|1802.9|1796.9|1803.1|1797.1|1804|1798|1802.9|1796.9|15
1593514800000|2020-06-30 11:00:00|1803.4|1797.4|1803.5|1797.5|1803.6|1797.6|1803|1797|9
1593515100000|2020-06-30 11:05:00|1803.6|1797.6|1803.3|1797.3|1803.6|1797.6|1803.3|1797.3|3
1593515400000|2020-06-30 11:10:00|1803.5|1797.5|1803.8|1797.8|1803.9|1797.9|1803.3|1797.3|6
1593516000000|2020-06-30 11:20:00|1804|1798|1804.3|1798.3|1804.3|1798.3|1803.3|1797.3|13
1593516300000|2020-06-30 11:25:00|1804.1|1798.1|1804.8|1798.8|1804.9|1798.9|1804.1|1798.1|5
1593516600000|2020-06-30 11:30:00|1804.9|1798.9|1807.4|1801.4|1807.5|1801.5|1804.8|1798.8|29
1593516900000|2020-06-30 11:35:00|1808.5|1802.5|1807|1801|1808.6|1802.6|1807|1801|13
1593517200000|2020-06-30 11:40:00|1806.9|1800.9|1807.5|1801.5|1807.5|1801.5|1806.4|1800.4|15
1593517500000|2020-06-30 11:45:00|1807.6|1801.6|1803.3|1797.3|1807.8|1801.8|1803.3|1797.3|61
1593517800000|2020-06-30 11:50:00|1803.4|1797.4|1802.6|1796.6|1803.4|1797.4|1802.5|1796.5|18
1593518100000|2020-06-30 11:55:00|1802.8|1796.8|1803.3|1797.3|1803.6|1797.6|1802.8|1796.8|6
1593518400000|2020-06-30 12:00:00|1803.5|1797.5|1805.1|1799.1|1806.8|1800.8|1803.5|1797.5|20
1593518700000|2020-06-30 12:05:00|1805.3|1799.3|1804.6|1798.6|1805.8|1799.8|1804.5|1798.5|18
1593519000000|2020-06-30 12:10:00|1804.8|1798.8|1807|1801|1807|1801|1804.8|1798.8|8
1593519300000|2020-06-30 12:15:00|1807.1|1801.1|1807.3|1801.3|1808.5|1802.5|1807|1801|27
1593519600000|2020-06-30 12:20:00|1807.4|1801.4|1807.8|1801.8|1808.3|1802.3|1807.4|1801.4|19
1593519900000|2020-06-30 12:25:00|1807.5|1801.5|1807.3|1801.3|1807.5|1801.5|1806.9|1800.9|22
1593520200000|2020-06-30 12:30:00|1807|1801|1807.6|1801.6|1807.9|1801.9|1807|1801|27
1593520500000|2020-06-30 12:35:00|1807.8|1801.8|1808.3|1802.3|1808.4|1802.4|1807.8|1801.8|6
1593520800000|2020-06-30 12:40:00|1808.5|1802.5|1807.5|1801.5|1808.5|1802.5|1807.5|1801.5|12
1593521100000|2020-06-30 12:45:00|1807.3|1801.3|1807.1|1801.1|1807.5|1801.5|1806.9|1800.9|12
1593521400000|2020-06-30 12:50:00|1807.3|1801.3|1807|1801|1807.6|1801.6|1806.9|1800.9|11
1593521700000|2020-06-30 12:55:00|1807.3|1801.3|1807.1|1801.1|1807.3|1801.3|1806.8|1800.8|8
1593522000000|2020-06-30 13:00:00|1807|1801|1805.5|1799.5|1807|1801|1805.3|1799.3|21
1593522300000|2020-06-30 13:05:00|1805.8|1799.8|1804|1798|1805.8|1799.8|1803.9|1797.9|25
1593522600000|2020-06-30 13:10:00|1804.9|1798.9|1804.1|1798.1|1804.9|1798.9|1804.1|1798.1|8
1593522900000|2020-06-30 13:15:00|1804.3|1798.3|1807|1801|1807|1801|1804.3|1798.3|23
1593523200000|2020-06-30 13:20:00|1806.9|1800.9|1805|1799|1806.9|1800.9|1805|1799|21
1593523500000|2020-06-30 13:25:00|1804.9|1798.9|1805|1799|1805.8|1799.8|1804.9|1798.9|9
1593523800000|2020-06-30 13:30:00|1804.9|1798.9|1806.3|1800.3|1806.3|1800.3|1803.3|1797.3|27
1593524100000|2020-06-30 13:35:00|1806.6|1800.6|1805.5|1799.5|1807.3|1801.3|1805.4|1799.4|17
1593524400000|2020-06-30 13:40:00|1805.6|1799.6|1804.9|1798.9|1805.8|1799.8|1804|1798|16
1593524700000|2020-06-30 13:45:00|1805|1799|1805.5|1799.5|1806.3|1800.3|1805|1799|9
1593525000000|2020-06-30 13:50:00|1805.8|1799.8|1805.5|1799.5|1805.8|1799.8|1805.4|1799.4|13
1593525300000|2020-06-30 13:55:00|1805.4|1799.4|1807.1|1801.1|1807.1|1801.1|1805.4|1799.4|9
1593525600000|2020-06-30 14:00:00|1807.3|1801.3|1807.6|1801.6|1809|1803|1806.8|1800.8|17
1593525900000|2020-06-30 14:05:00|1807.9|1801.9|1809.3|1803.3|1809.4|1803.4|1807.9|1801.9|23
1593526200000|2020-06-30 14:10:00|1809.4|1803.4|1809.5|1803.5|1809.5|1803.5|1809.4|1803.4|2
1593526500000|2020-06-30 14:15:00|1809.8|1803.8|1802|1796|1809.8|1803.8|1802|1796|41
1593526800000|2020-06-30 14:20:00|1802.1|1796.1|1801|1795|1802.3|1796.3|1800|1794|20
1593527100000|2020-06-30 14:25:00|1801.3|1795.3|1801.6|1795.6|1801.6|1795.6|1798.5|1792.5|25
1593527400000|2020-06-30 14:30:00|1801.3|1795.3|1801.4|1795.4|1801.9|1795.9|1800.3|1794.3|29
1593527700000|2020-06-30 14:35:00|1801.3|1795.3|1796.6|1790.6|1801.5|1795.5|1795.5|1789.5|38
1593528000000|2020-06-30 14:40:00|1796.8|1790.8|1794.4|1788.4|1797.4|1791.4|1794.3|1788.3|34
1593528300000|2020-06-30 14:45:00|1794.6|1788.6|1794.5|1788.5|1800|1794|1794.3|1788.3|52
1593528600000|2020-06-30 14:50:00|1795|1789|1788.4|1782.4|1795.3|1789.3|1785.5|1779.5|81
1593528900000|2020-06-30 14:55:00|1788.6|1782.6|1787.4|1781.4|1788.6|1782.6|1783.5|1777.5|68
1593529200000|2020-06-30 15:00:00|1787.1|1781.1|1782.4|1776.4|1787.4|1781.4|1780.9|1774.9|92
1593529500000|2020-06-30 15:05:00|1782.3|1776.3|1781|1775|1784.3|1778.3|1781|1775|88
1593529800000|2020-06-30 15:10:00|1780.8|1774.8|1781.8|1775.8|1782.4|1776.4|1777.4|1771.4|77
1593530100000|2020-06-30 15:15:00|1781.9|1775.9|1775.8|1769.8|1782.8|1776.8|1774.8|1768.8|187
1593530400000|2020-06-30 15:20:00|1775.9|1769.9|1778|1772|1780.8|1774.8|1775.8|1769.8|59
1593530700000|2020-06-30 15:25:00|1778.4|1772.4|1776|1770|1778.5|1772.5|1776|1770|34
1593531000000|2020-06-30 15:30:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1774.8|1768.8|12
1593531300000|2020-06-30 15:35:00|1776.5|1770.5|1777.8|1771.8|1777.8|1771.8|1775.4|1769.4|17
1593531600000|2020-06-30 15:40:00|1777.5|1771.5|1779.1|1773.1|1779.1|1773.1|1777|1771|18
1593531900000|2020-06-30 15:45:00|1779|1773|1777.9|1771.9|1779.6|1773.6|1777|1771|14
1593532200000|2020-06-30 15:50:00|1777.6|1771.6|1778.3|1772.3|1778.3|1772.3|1777.3|1771.3|9
1593532500000|2020-06-30 15:55:00|1778.4|1772.4|1778.8|1772.8|1780.8|1774.8|1778.4|1772.4|16
1593532800000|2020-06-30 16:00:00|1778.9|1772.9|1778.6|1772.6|1779.5|1773.5|1778.5|1772.5|8
1593533100000|2020-06-30 16:05:00|1779.3|1773.3|1778.1|1772.1|1779.4|1773.4|1777.8|1771.8|10
1593533400000|2020-06-30 16:10:00|1778.3|1772.3|1778.3|1772.3|1778.6|1772.6|1777.5|1771.5|9
1593533700000|2020-06-30 16:15:00|1777.1|1771.1|1778.3|1772.3|1778.3|1772.3|1776.5|1770.5|13
1593534000000|2020-06-30 16:20:00|1778|1772|1778|1772|1779.3|1773.3|1777.8|1771.8|9
1593534300000|2020-06-30 16:25:00|1777.8|1771.8|1778|1772|1778.3|1772.3|1777.6|1771.6|6
1593534600000|2020-06-30 16:30:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1
1593534900000|2020-06-30 16:35:00|1778|1772|1778|1772|1778|1772|1778|1772|1
1593535200000|2020-06-30 16:40:00|1778.4|1772.4|1779.5|1773.5|1780.3|1774.3|1778.4|1772.4|17
1593535500000|2020-06-30 16:45:00|1779.3|1773.3|1779|1773|1779.8|1773.8|1778.8|1772.8|11
1593535800000|2020-06-30 16:50:00|1779.3|1773.3|1777.8|1771.8|1779.3|1773.3|1777.4|1771.4|10
1593536100000|2020-06-30 16:55:00|1778|1772|1780.8|1774.8|1781|1775|1778|1772|19
1593561600000|2020-07-01 00:00:00|1780.4|1774.4|1783.6|1777.6|1783.6|1777.6|1780.4|1774.4|9
1593562200000|2020-07-01 00:10:00|1783.9|1777.9|1784.1|1778.1|1784.1|1778.1|1783.9|1777.9|2
1593563100000|2020-07-01 00:25:00|1783.9|1777.9|1783.1|1777.1|1783.9|1777.9|1782.6|1776.6|6
1593563700000|2020-07-01 00:35:00|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1
1593564600000|2020-07-01 00:50:00|1783.6|1777.6|1784.1|1778.1|1784.4|1778.4|1783.6|1777.6|4
1593564900000|2020-07-01 00:55:00|1783.9|1777.9|1784|1778|1784|1778|1783.9|1777.9|2
1593565200000|2020-07-01 01:00:00|1784.1|1778.1|1784|1778|1784.6|1778.6|1784|1778|6
1593565500000|2020-07-01 01:05:00|1784.1|1778.1|1784.4|1778.4|1784.4|1778.4|1784.1|1778.1|2
1593565800000|2020-07-01 01:10:00|1784.3|1778.3|1783.6|1777.6|1784.3|1778.3|1783.6|1777.6|3
1593566100000|2020-07-01 01:15:00|1784.6|1778.6|1783.3|1777.3|1784.6|1778.6|1783.3|1777.3|3
1593566400000|2020-07-01 01:20:00|1783.5|1777.5|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1593566700000|2020-07-01 01:25:00|1784.3|1778.3|1784.6|1778.6|1785.4|1779.4|1784.3|1778.3|8
1593567000000|2020-07-01 01:30:00|1785.6|1779.6|1785|1779|1785.6|1779.6|1784.4|1778.4|6
1593567300000|2020-07-01 01:35:00|1784.9|1778.9|1785.1|1779.1|1785.5|1779.5|1784.9|1778.9|7
1593567600000|2020-07-01 01:40:00|1785.5|1779.5|1784.9|1778.9|1785.5|1779.5|1784.4|1778.4|12
1593567900000|2020-07-01 01:45:00|1785.1|1779.1|1784.6|1778.6|1785.4|1779.4|1784.6|1778.6|9
1593568200000|2020-07-01 01:50:00|1784.9|1778.9|1786|1780|1786.5|1780.5|1784.9|1778.9|11
1593568500000|2020-07-01 01:55:00|1786.3|1780.3|1788.4|1782.4|1788.4|1782.4|1786.3|1780.3|9
1593568800000|2020-07-01 02:00:00|1788|1782|1788.6|1782.6|1789|1783|1787.3|1781.3|9
1593569100000|2020-07-01 02:05:00|1788.4|1782.4|1787.9|1781.9|1788.9|1782.9|1787.9|1781.9|11
1593569400000|2020-07-01 02:10:00|1788.1|1782.1|1787.4|1781.4|1788.9|1782.9|1786.6|1780.6|11
1593569700000|2020-07-01 02:15:00|1787.1|1781.1|1787|1781|1787.1|1781.1|1787|1781|2
1593570000000|2020-07-01 02:20:00|1786.9|1780.9|1786.1|1780.1|1787|1781|1786.1|1780.1|9
1593570300000|2020-07-01 02:25:00|1786.6|1780.6|1786.8|1780.8|1786.8|1780.8|1786|1780|5
1593570600000|2020-07-01 02:30:00|1787.1|1781.1|1787.6|1781.6|1787.6|1781.6|1787.1|1781.1|2
1593570900000|2020-07-01 02:35:00|1787.9|1781.9|1788|1782|1788|1782|1787.9|1781.9|2
1593571200000|2020-07-01 02:40:00|1788.6|1782.6|1789.5|1783.5|1789.6|1783.6|1788.6|1782.6|5
1593571500000|2020-07-01 02:45:00|1789.4|1783.4|1789.8|1783.8|1789.8|1783.8|1789.4|1783.4|4
1593571800000|2020-07-01 02:50:00|1789.4|1783.4|1789.8|1783.8|1789.8|1783.8|1789.4|1783.4|2
1593572100000|2020-07-01 02:55:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1593572700000|2020-07-01 03:05:00|1789.3|1783.3|1787.6|1781.6|1789.3|1783.3|1787.6|1781.6|9
1593573000000|2020-07-01 03:10:00|1788.1|1782.1|1787.4|1781.4|1788.4|1782.4|1787.4|1781.4|9
1593573300000|2020-07-01 03:15:00|1787.1|1781.1|1786.6|1780.6|1787.3|1781.3|1786.4|1780.4|22
1593573600000|2020-07-01 03:20:00|1786.5|1780.5|1786|1780|1786.8|1780.8|1785.4|1779.4|19
1593573900000|2020-07-01 03:25:00|1786.3|1780.3|1786.6|1780.6|1787.5|1781.5|1785.6|1779.6|22
1593574200000|2020-07-01 03:30:00|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1
1593574500000|2020-07-01 03:35:00|1785.8|1779.8|1786.6|1780.6|1786.6|1780.6|1785.3|1779.3|13
1593574800000|2020-07-01 03:40:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1593575100000|2020-07-01 03:45:00|1786|1780|1785.8|1779.8|1786|1780|1785.5|1779.5|8
1593575400000|2020-07-01 03:50:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1593576000000|2020-07-01 04:00:00|1785.8|1779.8|1787.1|1781.1|1787.1|1781.1|1785.8|1779.8|4
1593576300000|2020-07-01 04:05:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1787|1781|3
1593576600000|2020-07-01 04:10:00|1786.9|1780.9|1785.4|1779.4|1786.9|1780.9|1785.4|1779.4|9
1593576900000|2020-07-01 04:15:00|1785.6|1779.6|1785.4|1779.4|1785.6|1779.6|1785.4|1779.4|4
1593577200000|2020-07-01 04:20:00|1785.6|1779.6|1785.8|1779.8|1785.9|1779.9|1785.6|1779.6|4
1593577800000|2020-07-01 04:30:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1
1593578100000|2020-07-01 04:35:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1593579600000|2020-07-01 05:00:00|1785.4|1779.4|1785.6|1779.6|1785.8|1779.8|1785.4|1779.4|3
1593579900000|2020-07-01 05:05:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.4|1779.4|7
1593580200000|2020-07-01 05:10:00|1785.6|1779.6|1785.4|1779.4|1785.9|1779.9|1785.4|1779.4|7
1593580500000|2020-07-01 05:15:00|1785.6|1779.6|1785|1779|1785.9|1779.9|1785|1779|5
1593580800000|2020-07-01 05:20:00|1784.8|1778.8|1781.6|1775.6|1784.8|1778.8|1781.5|1775.5|6
1593581100000|2020-07-01 05:25:00|1781.4|1775.4|1780.5|1774.5|1781.4|1775.4|1780.5|1774.5|2
1593581400000|2020-07-01 05:30:00|1780.8|1774.8|1778.5|1772.5|1781.5|1775.5|1778.1|1772.1|26
1593581700000|2020-07-01 05:35:00|1778.3|1772.3|1777.8|1771.8|1778.4|1772.4|1777.8|1771.8|5
1593582000000|2020-07-01 05:40:00|1778.3|1772.3|1778.1|1772.1|1778.3|1772.3|1777.1|1771.1|11
1593582300000|2020-07-01 05:45:00|1777.9|1771.9|1778.1|1772.1|1778.3|1772.3|1777.9|1771.9|6
1593582600000|2020-07-01 05:50:00|1778.3|1772.3|1777.6|1771.6|1778.6|1772.6|1777.6|1771.6|8
1593582900000|2020-07-01 05:55:00|1778.1|1772.1|1778.9|1772.9|1778.9|1772.9|1778|1772|7
1593583200000|2020-07-01 06:00:00|1778.6|1772.6|1778.6|1772.6|1778.6|1772.6|1778.6|1772.6|1
1593583500000|2020-07-01 06:05:00|1778.5|1772.5|1775.6|1769.6|1778.6|1772.6|1775|1769|20
1593583800000|2020-07-01 06:10:00|1776.5|1770.5|1777.1|1771.1|1777.1|1771.1|1776.3|1770.3|10
1593584100000|2020-07-01 06:15:00|1776.9|1770.9|1776.1|1770.1|1776.9|1770.9|1775.4|1769.4|21
1593584400000|2020-07-01 06:20:00|1775.9|1769.9|1775.1|1769.1|1776.6|1770.6|1775.1|1769.1|9
1593584700000|2020-07-01 06:25:00|1774.9|1768.9|1774.6|1768.6|1774.9|1768.9|1774.4|1768.4|6
1593585000000|2020-07-01 06:30:00|1774.9|1768.9|1775.1|1769.1|1775.6|1769.6|1774.4|1768.4|20
1593585300000|2020-07-01 06:35:00|1775.9|1769.9|1776.5|1770.5|1777.1|1771.1|1775.4|1769.4|16
1593585600000|2020-07-01 06:40:00|1776.9|1770.9|1777.9|1771.9|1777.9|1771.9|1776.9|1770.9|12
1593585900000|2020-07-01 06:45:00|1778.1|1772.1|1776.8|1770.8|1778.1|1772.1|1776.5|1770.5|15
1593586200000|2020-07-01 06:50:00|1776.9|1770.9|1777.6|1771.6|1777.6|1771.6|1776.9|1770.9|4
1593586500000|2020-07-01 06:55:00|1778|1772|1777.4|1771.4|1778.9|1772.9|1776.8|1770.8|39
1593586800000|2020-07-01 07:00:00|1777.1|1771.1|1772.5|1766.5|1777.1|1771.1|1772|1766|43
1593587100000|2020-07-01 07:05:00|1772.3|1766.3|1769.8|1763.8|1772.5|1766.5|1769.8|1763.8|34
1593587400000|2020-07-01 07:10:00|1769.6|1763.6|1764.9|1758.9|1769.6|1763.6|1761.9|1755.9|78
1593587700000|2020-07-01 07:15:00|1764.8|1758.8|1767.5|1761.5|1768.1|1762.1|1764.6|1758.6|50
1593588000000|2020-07-01 07:20:00|1767.8|1761.8|1769.8|1763.8|1770.8|1764.8|1767.8|1761.8|22
1593588300000|2020-07-01 07:25:00|1769.9|1763.9|1770.6|1764.6|1772.8|1766.8|1768.9|1762.9|33
1593588600000|2020-07-01 07:30:00|1770.4|1764.4|1772|1766|1772.3|1766.3|1769.3|1763.3|25
1593588900000|2020-07-01 07:35:00|1773|1767|1771|1765|1773|1767|1770.5|1764.5|18
1593589200000|2020-07-01 07:40:00|1771.3|1765.3|1771.8|1765.8|1772.4|1766.4|1771|1765|15
1593589500000|2020-07-01 07:45:00|1771.6|1765.6|1771.9|1765.9|1772.3|1766.3|1771.3|1765.3|12
1593589800000|2020-07-01 07:50:00|1772|1766|1773|1767|1773.4|1767.4|1772|1766|16
1593590100000|2020-07-01 07:55:00|1773.1|1767.1|1773.1|1767.1|1774.3|1768.3|1773.1|1767.1|14
1593590400000|2020-07-01 08:00:00|1773|1767|1775.6|1769.6|1777.5|1771.5|1772.3|1766.3|36
1593590700000|2020-07-01 08:05:00|1775.4|1769.4|1780|1774|1781.1|1775.1|1775.1|1769.1|47
1593591000000|2020-07-01 08:10:00|1779.8|1773.8|1778|1772|1780.3|1774.3|1777.8|1771.8|21
1593591300000|2020-07-01 08:15:00|1777.8|1771.8|1774.8|1768.8|1777.8|1771.8|1773.4|1767.4|36
1593591600000|2020-07-01 08:20:00|1774.6|1768.6|1774.8|1768.8|1775.5|1769.5|1773.8|1767.8|21
1593591900000|2020-07-01 08:25:00|1774.5|1768.5|1774|1768|1774.6|1768.6|1771.4|1765.4|40
1593592200000|2020-07-01 08:30:00|1773.9|1767.9|1771.5|1765.5|1773.9|1767.9|1771.1|1765.1|29
1593592500000|2020-07-01 08:35:00|1770.8|1764.8|1770.8|1764.8|1771.6|1765.6|1769.8|1763.8|29
1593592800000|2020-07-01 08:40:00|1770.9|1764.9|1770.5|1764.5|1771.8|1765.8|1769.9|1763.9|19
1593593100000|2020-07-01 08:45:00|1770.3|1764.3|1768.8|1762.8|1770.3|1764.3|1768.8|1762.8|9
1593593400000|2020-07-01 08:50:00|1769|1763|1770.8|1764.8|1771|1765|1769|1763|13
1593593700000|2020-07-01 08:55:00|1771|1765|1772.4|1766.4|1772.6|1766.6|1770.5|1764.5|22
1593594000000|2020-07-01 09:00:00|1772.6|1766.6|1773.3|1767.3|1773.5|1767.5|1772.3|1766.3|18
1593594300000|2020-07-01 09:05:00|1773.1|1767.1|1773.9|1767.9|1773.9|1767.9|1773.1|1767.1|10
1593594600000|2020-07-01 09:10:00|1773.8|1767.8|1773.3|1767.3|1774|1768|1773.1|1767.1|10
1593594900000|2020-07-01 09:15:00|1773.1|1767.1|1773.9|1767.9|1774.8|1768.8|1772.9|1766.9|19
1593595200000|2020-07-01 09:20:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1774|1768|6
1593595500000|2020-07-01 09:25:00|1775|1769|1775.9|1769.9|1777.5|1771.5|1774|1768|16
1593595800000|2020-07-01 09:30:00|1775.8|1769.8|1773.9|1767.9|1775.8|1769.8|1773.1|1767.1|29
1593596100000|2020-07-01 09:35:00|1773.8|1767.8|1777.6|1771.6|1778|1772|1773.3|1767.3|17
1593596400000|2020-07-01 09:40:00|1777.5|1771.5|1775.6|1769.6|1778|1772|1775.6|1769.6|16
1593596700000|2020-07-01 09:45:00|1775.5|1769.5|1775.1|1769.1|1775.5|1769.5|1773.6|1767.6|14
1593597000000|2020-07-01 09:50:00|1775.3|1769.3|1776|1770|1776.4|1770.4|1775.3|1769.3|14
1593597300000|2020-07-01 09:55:00|1775.9|1769.9|1773.5|1767.5|1775.9|1769.9|1773.5|1767.5|11
1593597600000|2020-07-01 10:00:00|1773.3|1767.3|1775.9|1769.9|1776.5|1770.5|1773.3|1767.3|38
1593597900000|2020-07-01 10:05:00|1775.8|1769.8|1775.6|1769.6|1775.8|1769.8|1774.3|1768.3|12
1593598200000|2020-07-01 10:10:00|1775.4|1769.4|1779.5|1773.5|1779.6|1773.6|1775.4|1769.4|23
1593598500000|2020-07-01 10:15:00|1779.3|1773.3|1783.9|1777.9|1784.3|1778.3|1778.5|1772.5|31
1593598800000|2020-07-01 10:20:00|1783.5|1777.5|1780.9|1774.9|1783.6|1777.6|1780.5|1774.5|19
1593599100000|2020-07-01 10:25:00|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1779.8|1773.8|7
1593599400000|2020-07-01 10:30:00|1780.6|1774.6|1780.3|1774.3|1781.1|1775.1|1780.3|1774.3|8
1593599700000|2020-07-01 10:35:00|1780.5|1774.5|1779.5|1773.5|1780.5|1774.5|1779.1|1773.1|33
1593600000000|2020-07-01 10:40:00|1779.3|1773.3|1778.5|1772.5|1779.5|1773.5|1776.8|1770.8|36
1593600300000|2020-07-01 10:45:00|1778.3|1772.3|1778.8|1772.8|1779.3|1773.3|1777.3|1771.3|35
1593600600000|2020-07-01 10:50:00|1778.3|1772.3|1780.5|1774.5|1780.8|1774.8|1778.3|1772.3|22
1593600900000|2020-07-01 10:55:00|1780.8|1774.8|1781.5|1775.5|1782.8|1776.8|1780.6|1774.6|20
1593601200000|2020-07-01 11:00:00|1781.8|1775.8|1782.6|1776.6|1782.6|1776.6|1781.5|1775.5|20
1593601500000|2020-07-01 11:05:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|25
1593601800000|2020-07-01 11:10:00|1782.3|1776.3|1783.8|1777.8|1783.8|1777.8|1781.5|1775.5|23
1593602100000|2020-07-01 11:15:00|1784|1778|1781.3|1775.3|1784|1778|1781.3|1775.3|24
1593602400000|2020-07-01 11:20:00|1781.1|1775.1|1783.3|1777.3|1783.8|1777.8|1780.5|1774.5|31
1593602700000|2020-07-01 11:25:00|1783.5|1777.5|1782.3|1776.3|1783.5|1777.5|1780|1774|26
1593603000000|2020-07-01 11:30:00|1781.8|1775.8|1780.1|1774.1|1782|1776|1780|1774|17
1593603300000|2020-07-01 11:35:00|1779.5|1773.5|1776.1|1770.1|1779.8|1773.8|1776.1|1770.1|17
1593603600000|2020-07-01 11:40:00|1776.5|1770.5|1778|1772|1778.3|1772.3|1776.5|1770.5|18
1593603900000|2020-07-01 11:45:00|1777.8|1771.8|1776.4|1770.4|1777.8|1771.8|1775.5|1769.5|42
1593604200000|2020-07-01 11:50:00|1776.3|1770.3|1778.3|1772.3|1778.5|1772.5|1776.3|1770.3|33
1593604500000|2020-07-01 11:55:00|1778|1772|1777.8|1771.8|1778.5|1772.5|1777.5|1771.5|20
1593604800000|2020-07-01 12:00:00|1777.6|1771.6|1777.8|1771.8|1778.3|1772.3|1776|1770|41
1593605100000|2020-07-01 12:05:00|1777.5|1771.5|1776|1770|1777.5|1771.5|1776|1770|15
1593605400000|2020-07-01 12:10:00|1775.9|1769.9|1774.6|1768.6|1776.1|1770.1|1773.3|1767.3|40
1593605700000|2020-07-01 12:15:00|1775|1769|1775.8|1769.8|1776.5|1770.5|1775|1769|35
1593606000000|2020-07-01 12:20:00|1775.6|1769.6|1777.3|1771.3|1777.5|1771.5|1775.5|1769.5|20
1593606300000|2020-07-01 12:25:00|1776.8|1770.8|1777.1|1771.1|1777.4|1771.4|1775|1769|36
1593606600000|2020-07-01 12:30:00|1776.9|1770.9|1779.3|1773.3|1779.6|1773.6|1776.5|1770.5|56
1593606900000|2020-07-01 12:35:00|1779.5|1773.5|1782|1776|1782.1|1776.1|1779.3|1773.3|24
1593607200000|2020-07-01 12:40:00|1782.3|1776.3|1781.6|1775.6|1782.5|1776.5|1780.3|1774.3|19
1593607500000|2020-07-01 12:45:00|1781.8|1775.8|1782.3|1776.3|1782.5|1776.5|1781.8|1775.8|11
1593607800000|2020-07-01 12:50:00|1782.8|1776.8|1786.5|1780.5|1787|1781|1782.8|1776.8|31
1593608100000|2020-07-01 12:55:00|1786.3|1780.3|1789.1|1783.1|1789.1|1783.1|1785.5|1779.5|39
1593608400000|2020-07-01 13:00:00|1789.4|1783.4|1791.4|1785.4|1793|1787|1789.1|1783.1|74
1593608700000|2020-07-01 13:05:00|1791.5|1785.5|1792.1|1786.1|1792.3|1786.3|1791.4|1785.4|12
1593609000000|2020-07-01 13:10:00|1792|1786|1793.5|1787.5|1793.9|1787.9|1792|1786|30
1593609300000|2020-07-01 13:15:00|1793.4|1787.4|1796|1790|1796|1790|1793|1787|18
1593609600000|2020-07-01 13:20:00|1796.1|1790.1|1794.1|1788.1|1796.5|1790.5|1794|1788|49
1593609900000|2020-07-01 13:25:00|1793.9|1787.9|1794.4|1788.4|1795|1789|1793.6|1787.6|20
1593610200000|2020-07-01 13:30:00|1793.9|1787.9|1794.5|1788.5|1795.3|1789.3|1791.8|1785.8|37
1593610500000|2020-07-01 13:35:00|1794|1788|1791|1785|1795|1789|1791|1785|27
1593610800000|2020-07-01 13:40:00|1791.1|1785.1|1791.5|1785.5|1793.1|1787.1|1787.5|1781.5|61
1593611100000|2020-07-01 13:45:00|1791.8|1785.8|1788.5|1782.5|1792|1786|1788.3|1782.3|33
1593611400000|2020-07-01 13:50:00|1788.8|1782.8|1781.8|1775.8|1789.3|1783.3|1781.8|1775.8|33
1593611700000|2020-07-01 13:55:00|1781.9|1775.9|1783.8|1777.8|1783.9|1777.9|1781.8|1775.8|23
1593612000000|2020-07-01 14:00:00|1783.9|1777.9|1787|1781|1787.5|1781.5|1783.9|1777.9|49
1593612300000|2020-07-01 14:05:00|1787.1|1781.1|1788|1782|1790|1784|1786.8|1780.8|24
1593612600000|2020-07-01 14:10:00|1788.5|1782.5|1788|1782|1790.3|1784.3|1788|1782|22
1593612900000|2020-07-01 14:15:00|1788.3|1782.3|1786.8|1780.8|1789.3|1783.3|1786.8|1780.8|19
1593613200000|2020-07-01 14:20:00|1786.6|1780.6|1783.6|1777.6|1786.6|1780.6|1783.6|1777.6|23
1593613500000|2020-07-01 14:25:00|1782.5|1776.5|1787.9|1781.9|1787.9|1781.9|1781.1|1775.1|57
1593613800000|2020-07-01 14:30:00|1787.5|1781.5|1787.9|1781.9|1788|1782|1784.4|1778.4|56
1593614100000|2020-07-01 14:35:00|1788|1782|1786|1780|1788|1782|1783.3|1777.3|83
1593614400000|2020-07-01 14:40:00|1785.8|1779.8|1782.9|1776.9|1785.8|1779.8|1782.9|1776.9|23
1593614700000|2020-07-01 14:45:00|1783.1|1777.1|1780.1|1774.1|1783.1|1777.1|1779|1773|36
1593615000000|2020-07-01 14:50:00|1779.9|1773.9|1780.5|1774.5|1780.8|1774.8|1778.3|1772.3|46
1593615300000|2020-07-01 14:55:00|1780|1774|1779|1773|1782.3|1776.3|1779|1773|69
1593615600000|2020-07-01 15:00:00|1778.5|1772.5|1782.9|1776.9|1783.3|1777.3|1778.5|1772.5|77
1593615900000|2020-07-01 15:05:00|1783.1|1777.1|1779.9|1773.9|1785|1779|1779.4|1773.4|94
1593616200000|2020-07-01 15:10:00|1780.4|1774.4|1778.9|1772.9|1780.4|1774.4|1775.8|1769.8|86
1593616500000|2020-07-01 15:15:00|1779.1|1773.1|1775.8|1769.8|1779.8|1773.8|1772.8|1766.8|183
1593616800000|2020-07-01 15:20:00|1776|1770|1775|1769|1776|1770|1773.9|1767.9|25
1593617100000|2020-07-01 15:25:00|1774.8|1768.8|1776.1|1770.1|1777.6|1771.6|1774.4|1768.4|35
1593617400000|2020-07-01 15:30:00|1776|1770|1774|1768|1776|1770|1773.8|1767.8|11
1593617700000|2020-07-01 15:35:00|1774.6|1768.6|1776.9|1770.9|1778.5|1772.5|1774.3|1768.3|37
1593618000000|2020-07-01 15:40:00|1776.8|1770.8|1778|1772|1779|1773|1776.3|1770.3|15
1593618300000|2020-07-01 15:45:00|1777.6|1771.6|1777.9|1771.9|1778|1772|1777.5|1771.5|10
1593618600000|2020-07-01 15:50:00|1777.8|1771.8|1777.5|1771.5|1777.8|1771.8|1777.5|1771.5|3
1593618900000|2020-07-01 15:55:00|1777.8|1771.8|1776.3|1770.3|1777.8|1771.8|1776|1770|13
1593619200000|2020-07-01 16:00:00|1776.1|1770.1|1776.3|1770.3|1777.1|1771.1|1775.9|1769.9|12
1593619500000|2020-07-01 16:05:00|1776.1|1770.1|1776.3|1770.3|1776.3|1770.3|1776|1770|5
1593619800000|2020-07-01 16:10:00|1776.1|1770.1|1776.8|1770.8|1776.8|1770.8|1776.1|1770.1|7
1593620100000|2020-07-01 16:15:00|1776.6|1770.6|1776.5|1770.5|1776.6|1770.6|1776.5|1770.5|2
1593620400000|2020-07-01 16:20:00|1776.8|1770.8|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|6
1593620700000|2020-07-01 16:25:00|1776.3|1770.3|1777|1771|1777|1771|1776.3|1770.3|3
1593621000000|2020-07-01 16:30:00|1777.1|1771.1|1777.3|1771.3|1777.3|1771.3|1776|1770|7
1593621300000|2020-07-01 16:35:00|1777.1|1771.1|1777.1|1771.1|1777.3|1771.3|1776.1|1770.1|5
1593621600000|2020-07-01 16:40:00|1777|1771|1776.6|1770.6|1777|1771|1776.3|1770.3|7
1593621900000|2020-07-01 16:45:00|1776.3|1770.3|1776.1|1770.1|1776.8|1770.8|1775.8|1769.8|7
1593622200000|2020-07-01 16:50:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593622500000|2020-07-01 16:55:00|1776.6|1770.6|1778.3|1772.3|1778.3|1772.3|1776.4|1770.4|12
1593648000000|2020-07-02 00:00:00|1781|1775|1780.6|1774.6|1781.5|1775.5|1780.6|1774.6|4
1593648300000|2020-07-02 00:05:00|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1
1593651300000|2020-07-02 00:55:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1593651600000|2020-07-02 01:00:00|1780.8|1774.8|1780.9|1774.9|1783.1|1777.1|1780.8|1774.8|20
1593651900000|2020-07-02 01:05:00|1781.1|1775.1|1782.4|1776.4|1782.4|1776.4|1781.1|1775.1|3
1593652200000|2020-07-02 01:10:00|1782.3|1776.3|1782.4|1776.4|1783.9|1777.9|1782.3|1776.3|7
1593652500000|2020-07-02 01:15:00|1782.8|1776.8|1783.1|1777.1|1783.1|1777.1|1782.8|1776.8|2
1593652800000|2020-07-02 01:20:00|1783|1777|1782.9|1776.9|1783.3|1777.3|1782.6|1776.6|9
1593653100000|2020-07-02 01:25:00|1783.3|1777.3|1782.5|1776.5|1783.4|1777.4|1782.5|1776.5|3
1593653400000|2020-07-02 01:30:00|1782.4|1776.4|1782.3|1776.3|1782.4|1776.4|1782.1|1776.1|3
1593653700000|2020-07-02 01:35:00|1782.1|1776.1|1782.4|1776.4|1782.4|1776.4|1781.1|1775.1|10
1593654000000|2020-07-02 01:40:00|1782.5|1776.5|1780.4|1774.4|1782.5|1776.5|1780.4|1774.4|13
1593654300000|2020-07-02 01:45:00|1780.5|1774.5|1779.1|1773.1|1780.6|1774.6|1779.1|1773.1|6
1593654600000|2020-07-02 01:50:00|1779.3|1773.3|1780.1|1774.1|1780.1|1774.1|1779.3|1773.3|4
1593654900000|2020-07-02 01:55:00|1780|1774|1779.3|1773.3|1780.1|1774.1|1779.1|1773.1|6
1593655200000|2020-07-02 02:00:00|1779.1|1773.1|1779.4|1773.4|1779.4|1773.4|1779|1773|4
1593655500000|2020-07-02 02:05:00|1778.9|1772.9|1779|1773|1780.5|1774.5|1778.6|1772.6|11
1593655800000|2020-07-02 02:10:00|1779.3|1773.3|1779.4|1773.4|1780.3|1774.3|1778.9|1772.9|11
1593656400000|2020-07-02 02:20:00|1778.1|1772.1|1777.6|1771.6|1778.8|1772.8|1777.5|1771.5|6
1593656700000|2020-07-02 02:25:00|1777.5|1771.5|1776.3|1770.3|1777.5|1771.5|1775.1|1769.1|9
1593657000000|2020-07-02 02:30:00|1776.5|1770.5|1779.6|1773.6|1779.6|1773.6|1776.5|1770.5|15
1593657300000|2020-07-02 02:35:00|1779|1773|1781|1775|1781.4|1775.4|1779|1773|13
1593657600000|2020-07-02 02:40:00|1781.1|1775.1|1778.6|1772.6|1781.1|1775.1|1777.4|1771.4|13
1593657900000|2020-07-02 02:45:00|1778.9|1772.9|1778.9|1772.9|1778.9|1772.9|1778.6|1772.6|3
1593658200000|2020-07-02 02:50:00|1778.8|1772.8|1778.8|1772.8|1778.8|1772.8|1778.8|1772.8|1
1593658500000|2020-07-02 02:55:00|1778.6|1772.6|1778|1772|1778.6|1772.6|1777.9|1771.9|10
1593658800000|2020-07-02 03:00:00|1778.3|1772.3|1776.5|1770.5|1778.3|1772.3|1776.4|1770.4|10
1593659100000|2020-07-02 03:05:00|1776.3|1770.3|1776.9|1770.9|1777.1|1771.1|1775.9|1769.9|9
1593659400000|2020-07-02 03:10:00|1776.6|1770.6|1775.6|1769.6|1777.1|1771.1|1775.6|1769.6|15
1593659700000|2020-07-02 03:15:00|1775.4|1769.4|1775.1|1769.1|1775.4|1769.4|1775|1769|5
1593660000000|2020-07-02 03:20:00|1775.5|1769.5|1775.4|1769.4|1775.9|1769.9|1775.4|1769.4|3
1593660300000|2020-07-02 03:25:00|1775.6|1769.6|1776.3|1770.3|1776.4|1770.4|1775.3|1769.3|9
1593660600000|2020-07-02 03:30:00|1776.5|1770.5|1777.3|1771.3|1777.4|1771.4|1776.5|1770.5|5
1593660900000|2020-07-02 03:35:00|1777|1771|1778.4|1772.4|1778.4|1772.4|1777|1771|7
1593661200000|2020-07-02 03:40:00|1778.3|1772.3|1778.1|1772.1|1778.3|1772.3|1778.1|1772.1|2
1593661500000|2020-07-02 03:45:00|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1
1593662100000|2020-07-02 03:55:00|1778.8|1772.8|1778.3|1772.3|1778.8|1772.8|1778.1|1772.1|8
1593662400000|2020-07-02 04:00:00|1778.4|1772.4|1777.1|1771.1|1778.4|1772.4|1777.1|1771.1|4
1593662700000|2020-07-02 04:05:00|1776.9|1770.9|1776.4|1770.4|1776.9|1770.9|1776.4|1770.4|2
1593663000000|2020-07-02 04:10:00|1776.3|1770.3|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|6
1593663300000|2020-07-02 04:15:00|1775.9|1769.9|1775.3|1769.3|1776.1|1770.1|1775.3|1769.3|7
1593663600000|2020-07-02 04:20:00|1775.5|1769.5|1774.4|1768.4|1775.5|1769.5|1774.4|1768.4|4
1593663900000|2020-07-02 04:25:00|1774.6|1768.6|1775.3|1769.3|1775.3|1769.3|1774.1|1768.1|4
1593664200000|2020-07-02 04:30:00|1775.5|1769.5|1776|1770|1776.1|1770.1|1775.5|1769.5|3
1593664500000|2020-07-02 04:35:00|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1
1593664800000|2020-07-02 04:40:00|1777.9|1771.9|1777.9|1771.9|1777.9|1771.9|1777.9|1771.9|1
1593665700000|2020-07-02 04:55:00|1777.6|1771.6|1777.4|1771.4|1777.8|1771.8|1777.4|1771.4|4
1593666000000|2020-07-02 05:00:00|1777.1|1771.1|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|4
1593666300000|2020-07-02 05:05:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1593666600000|2020-07-02 05:10:00|1776.4|1770.4|1776.1|1770.1|1776.4|1770.4|1776.1|1770.1|3
1593666900000|2020-07-02 05:15:00|1776.3|1770.3|1776.4|1770.4|1776.6|1770.6|1776.3|1770.3|4
1593667200000|2020-07-02 05:20:00|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1775.9|1769.9|7
1593667500000|2020-07-02 05:25:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593667800000|2020-07-02 05:30:00|1776.1|1770.1|1775.1|1769.1|1776.1|1770.1|1774.5|1768.5|10
1593668100000|2020-07-02 05:35:00|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1
1593668400000|2020-07-02 05:40:00|1775.1|1769.1|1775.6|1769.6|1777.1|1771.1|1774.6|1768.6|21
1593668700000|2020-07-02 05:45:00|1775.3|1769.3|1776.6|1770.6|1777.4|1771.4|1775.3|1769.3|12
1593669000000|2020-07-02 05:50:00|1776.9|1770.9|1777.4|1771.4|1777.9|1771.9|1776.6|1770.6|13
1593669300000|2020-07-02 05:55:00|1777.8|1771.8|1778.4|1772.4|1778.4|1772.4|1777.4|1771.4|9
1593669600000|2020-07-02 06:00:00|1778.6|1772.6|1779.9|1773.9|1780.1|1774.1|1778.6|1772.6|10
1593669900000|2020-07-02 06:05:00|1780|1774|1779.9|1773.9|1780.1|1774.1|1779.8|1773.8|10
1593670200000|2020-07-02 06:10:00|1780.1|1774.1|1780|1774|1781.1|1775.1|1779.9|1773.9|13
1593670500000|2020-07-02 06:15:00|1779.9|1773.9|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|13
1593670800000|2020-07-02 06:20:00|1779|1773|1780|1774|1780.3|1774.3|1779|1773|8
1593671100000|2020-07-02 06:25:00|1780.1|1774.1|1781.8|1775.8|1782|1776|1779.9|1773.9|15
1593671400000|2020-07-02 06:30:00|1781.9|1775.9|1781.9|1775.9|1783.4|1777.4|1781.9|1775.9|10
1593671700000|2020-07-02 06:35:00|1781.8|1775.8|1781|1775|1782.6|1776.6|1780.9|1774.9|13
1593672000000|2020-07-02 06:40:00|1780.8|1774.8|1780.6|1774.6|1781.4|1775.4|1780.4|1774.4|14
1593672300000|2020-07-02 06:45:00|1780.5|1774.5|1780.1|1774.1|1780.8|1774.8|1778.3|1772.3|26
1593672600000|2020-07-02 06:50:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.1|1774.1|5
1593672900000|2020-07-02 06:55:00|1780.6|1774.6|1782|1776|1782|1776|1779.9|1773.9|15
1593673200000|2020-07-02 07:00:00|1782.3|1776.3|1782.3|1776.3|1784|1778|1782|1776|34
1593673500000|2020-07-02 07:05:00|1782|1776|1781|1775|1782.5|1776.5|1777|1771|51
1593673800000|2020-07-02 07:10:00|1780.5|1774.5|1778.5|1772.5|1781.1|1775.1|1778.5|1772.5|39
1593674100000|2020-07-02 07:15:00|1778.8|1772.8|1779.3|1773.3|1779.6|1773.6|1778.5|1772.5|26
1593674400000|2020-07-02 07:20:00|1779|1773|1778.5|1772.5|1779|1773|1777.3|1771.3|34
1593674700000|2020-07-02 07:25:00|1778.3|1772.3|1779.5|1773.5|1779.5|1773.5|1777.5|1771.5|25
1593675000000|2020-07-02 07:30:00|1779.8|1773.8|1781|1775|1781|1775|1779.8|1773.8|14
1593675300000|2020-07-02 07:35:00|1780.5|1774.5|1779.1|1773.1|1780.5|1774.5|1778.5|1772.5|21
1593675600000|2020-07-02 07:40:00|1779.3|1773.3|1776.3|1770.3|1779.5|1773.5|1775.3|1769.3|22
1593675900000|2020-07-02 07:45:00|1776.5|1770.5|1778.9|1772.9|1779.5|1773.5|1776.5|1770.5|14
1593676200000|2020-07-02 07:50:00|1778.6|1772.6|1777.8|1771.8|1779|1773|1777.3|1771.3|36
1593676500000|2020-07-02 07:55:00|1778|1772|1779.1|1773.1|1779.5|1773.5|1777.5|1771.5|16
1593676800000|2020-07-02 08:00:00|1779.4|1773.4|1780.1|1774.1|1781.3|1775.3|1779.4|1773.4|31
1593677100000|2020-07-02 08:05:00|1780.3|1774.3|1781.3|1775.3|1781.5|1775.5|1780.3|1774.3|21
1593677400000|2020-07-02 08:10:00|1781|1775|1781.3|1775.3|1782.3|1776.3|1781|1775|15
1593677700000|2020-07-02 08:15:00|1781|1775|1781|1775|1781.3|1775.3|1779.1|1773.1|23
1593678000000|2020-07-02 08:20:00|1781.8|1775.8|1785.5|1779.5|1787|1781|1781.5|1775.5|29
1593678300000|2020-07-02 08:25:00|1785.8|1779.8|1787.5|1781.5|1787.9|1781.9|1785.8|1779.8|15
1593678600000|2020-07-02 08:30:00|1787.3|1781.3|1789.4|1783.4|1789.4|1783.4|1787.3|1781.3|11
1593678900000|2020-07-02 08:35:00|1789.6|1783.6|1791.9|1785.9|1793.8|1787.8|1789.6|1783.6|25
1593679200000|2020-07-02 08:40:00|1792.1|1786.1|1792|1786|1792.3|1786.3|1791.8|1785.8|9
1593679500000|2020-07-02 08:45:00|1791.9|1785.9|1790.3|1784.3|1792.3|1786.3|1789.5|1783.5|28
1593679800000|2020-07-02 08:50:00|1790.1|1784.1|1785.6|1779.6|1790.8|1784.8|1785.6|1779.6|37
1593680100000|2020-07-02 08:55:00|1785.5|1779.5|1783.6|1777.6|1787.3|1781.3|1783.6|1777.6|26
1593680400000|2020-07-02 09:00:00|1783.8|1777.8|1783|1777|1785|1779|1783|1777|15
1593680700000|2020-07-02 09:05:00|1783.5|1777.5|1784|1778|1784|1778|1783.3|1777.3|5
1593681000000|2020-07-02 09:10:00|1784.3|1778.3|1784.1|1778.1|1784.5|1778.5|1783.8|1777.8|10
1593681300000|2020-07-02 09:15:00|1784.3|1778.3|1784.5|1778.5|1785|1779|1784.3|1778.3|19
1593681600000|2020-07-02 09:20:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|4
1593681900000|2020-07-02 09:25:00|1785.3|1779.3|1786.4|1780.4|1786.4|1780.4|1785.3|1779.3|7
1593682200000|2020-07-02 09:30:00|1786.5|1780.5|1784.9|1778.9|1786.5|1780.5|1784|1778|13
1593682500000|2020-07-02 09:35:00|1785|1779|1782.3|1776.3|1785|1779|1781.8|1775.8|25
1593682800000|2020-07-02 09:40:00|1782.1|1776.1|1781.8|1775.8|1782.6|1776.6|1781.5|1775.5|25
1593683400000|2020-07-02 09:50:00|1782.3|1776.3|1784.5|1778.5|1784.5|1778.5|1782.3|1776.3|8
1593683700000|2020-07-02 09:55:00|1784.3|1778.3|1783.3|1777.3|1784.3|1778.3|1782.8|1776.8|15
1593684000000|2020-07-02 10:00:00|1783.1|1777.1|1784.9|1778.9|1784.9|1778.9|1783.1|1777.1|12
1593684300000|2020-07-02 10:05:00|1784.6|1778.6|1782.8|1776.8|1784.6|1778.6|1782.5|1776.5|9
1593684600000|2020-07-02 10:10:00|1782.5|1776.5|1783.5|1777.5|1783.5|1777.5|1782.5|1776.5|5
1593684900000|2020-07-02 10:15:00|1784|1778|1782.6|1776.6|1784.5|1778.5|1782.6|1776.6|11
1593685200000|2020-07-02 10:20:00|1782.5|1776.5|1782.8|1776.8|1783|1777|1782.5|1776.5|6
1593685500000|2020-07-02 10:25:00|1782.9|1776.9|1783.1|1777.1|1783.3|1777.3|1782.9|1776.9|4
1593685800000|2020-07-02 10:30:00|1783.3|1777.3|1781.1|1775.1|1783.3|1777.3|1781.1|1775.1|11
1593686100000|2020-07-02 10:35:00|1781|1775|1780.1|1774.1|1781|1775|1780.1|1774.1|6
1593686400000|2020-07-02 10:40:00|1780.5|1774.5|1779.3|1773.3|1780.5|1774.5|1779.3|1773.3|4
1593686700000|2020-07-02 10:45:00|1779.5|1773.5|1779.1|1773.1|1779.5|1773.5|1779.1|1773.1|3
1593687000000|2020-07-02 10:50:00|1779|1773|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|12
1593687300000|2020-07-02 10:55:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|12
1593687600000|2020-07-02 11:00:00|1779|1773|1779.3|1773.3|1779.3|1773.3|1778.9|1772.9|6
1593687900000|2020-07-02 11:05:00|1779.1|1773.1|1779.5|1773.5|1779.8|1773.8|1778.8|1772.8|10
1593688200000|2020-07-02 11:10:00|1779.3|1773.3|1780.4|1774.4|1780.4|1774.4|1779.3|1773.3|9
1593688500000|2020-07-02 11:15:00|1780.5|1774.5|1780|1774|1781.5|1775.5|1780|1774|8
1593688800000|2020-07-02 11:20:00|1780.1|1774.1|1780.4|1774.4|1780.4|1774.4|1780.1|1774.1|4
1593689100000|2020-07-02 11:25:00|1782|1776|1781.8|1775.8|1782.5|1776.5|1780.5|1774.5|22
1593689400000|2020-07-02 11:30:00|1781.9|1775.9|1782.8|1776.8|1782.8|1776.8|1781.6|1775.6|18
1593689700000|2020-07-02 11:35:00|1782.5|1776.5|1783|1777|1783.4|1777.4|1781.8|1775.8|16
1593690000000|2020-07-02 11:40:00|1782.8|1776.8|1783.8|1777.8|1783.8|1777.8|1782.8|1776.8|7
1593690300000|2020-07-02 11:45:00|1783.9|1777.9|1783|1777|1784.5|1778.5|1782.5|1776.5|58
1593690600000|2020-07-02 11:50:00|1783.3|1777.3|1783.3|1777.3|1783.6|1777.6|1782|1776|25
1593690900000|2020-07-02 11:55:00|1783.5|1777.5|1784.3|1778.3|1784.9|1778.9|1783.5|1777.5|30
1593691200000|2020-07-02 12:00:00|1784|1778|1783.4|1777.4|1784|1778|1782.9|1776.9|17
1593691500000|2020-07-02 12:05:00|1783.5|1777.5|1783.3|1777.3|1783.5|1777.5|1783.1|1777.1|4
1593691800000|2020-07-02 12:10:00|1783.5|1777.5|1781.5|1775.5|1784.5|1778.5|1781.5|1775.5|25
1593692100000|2020-07-02 12:15:00|1782|1776|1781.8|1775.8|1782.3|1776.3|1780|1774|18
1593692400000|2020-07-02 12:20:00|1781.6|1775.6|1780.3|1774.3|1781.6|1775.6|1780.1|1774.1|23
1593692700000|2020-07-02 12:25:00|1780.1|1774.1|1777.4|1771.4|1780.1|1774.1|1777.4|1771.4|18
1593693000000|2020-07-02 12:30:00|1777.5|1771.5|1780|1774|1781.1|1775.1|1777.5|1771.5|28
1593693300000|2020-07-02 12:35:00|1780.1|1774.1|1779.4|1773.4|1780.3|1774.3|1778.5|1772.5|21
1593693600000|2020-07-02 12:40:00|1779.5|1773.5|1776.5|1770.5|1779.5|1773.5|1775.8|1769.8|15
1593693900000|2020-07-02 12:45:00|1776.8|1770.8|1776.4|1770.4|1777.3|1771.3|1776.1|1770.1|28
1593694200000|2020-07-02 12:50:00|1776.3|1770.3|1772|1766|1776.3|1770.3|1772|1766|29
1593694500000|2020-07-02 12:55:00|1772.6|1766.6|1770.5|1764.5|1772.6|1766.6|1770|1764|30
1593694800000|2020-07-02 13:00:00|1770.4|1764.4|1770.8|1764.8|1772|1766|1769.1|1763.1|36
1593695100000|2020-07-02 13:05:00|1770.5|1764.5|1769|1763|1770.5|1764.5|1768.5|1762.5|20
1593695400000|2020-07-02 13:10:00|1768.8|1762.8|1767.8|1761.8|1769.3|1763.3|1765.8|1759.8|24
1593695700000|2020-07-02 13:15:00|1768.5|1762.5|1767.5|1761.5|1768.6|1762.6|1767|1761|26
1593696000000|2020-07-02 13:20:00|1767.4|1761.4|1764.5|1758.5|1767.4|1761.4|1764.5|1758.5|19
1593696300000|2020-07-02 13:25:00|1765.9|1759.9|1768.1|1762.1|1768.1|1762.1|1765.5|1759.5|16
1593696600000|2020-07-02 13:30:00|1768|1762|1769|1763|1769|1763|1767.8|1761.8|24
1593696900000|2020-07-02 13:35:00|1768.8|1762.8|1768.3|1762.3|1769.1|1763.1|1767.3|1761.3|25
1593697200000|2020-07-02 13:40:00|1768.5|1762.5|1770.8|1764.8|1772.5|1766.5|1768.5|1762.5|32
1593697500000|2020-07-02 13:45:00|1771|1765|1773.8|1767.8|1775.3|1769.3|1769.5|1763.5|30
1593697800000|2020-07-02 13:50:00|1773.5|1767.5|1778.3|1772.3|1778.8|1772.8|1773.5|1767.5|33
1593698100000|2020-07-02 13:55:00|1778.4|1772.4|1781.5|1775.5|1781.5|1775.5|1778.4|1772.4|22
1593698400000|2020-07-02 14:00:00|1781.8|1775.8|1782.5|1776.5|1784.3|1778.3|1781.8|1775.8|45
1593698700000|2020-07-02 14:05:00|1782.4|1776.4|1779.6|1773.6|1782.4|1776.4|1777.1|1771.1|44
1593699000000|2020-07-02 14:10:00|1780|1774|1778.8|1772.8|1780.6|1774.6|1776.1|1770.1|57
1593699300000|2020-07-02 14:15:00|1778.9|1772.9|1780.8|1774.8|1780.8|1774.8|1778.8|1772.8|14
1593699600000|2020-07-02 14:20:00|1780.5|1774.5|1781|1775|1781.5|1775.5|1779.4|1773.4|29
1593699900000|2020-07-02 14:25:00|1781.1|1775.1|1778.4|1772.4|1781.5|1775.5|1778.4|1772.4|39
1593700200000|2020-07-02 14:30:00|1778.5|1772.5|1777.8|1771.8|1778.9|1772.9|1777.3|1771.3|45
1593700500000|2020-07-02 14:35:00|1777.5|1771.5|1767.4|1761.4|1777.5|1771.5|1765.3|1759.3|74
1593700800000|2020-07-02 14:40:00|1767.1|1761.1|1768.8|1762.8|1769.8|1763.8|1767.1|1761.1|37
1593701100000|2020-07-02 14:45:00|1768.5|1762.5|1771.4|1765.4|1771.8|1765.8|1768.5|1762.5|38
1593701400000|2020-07-02 14:50:00|1771.3|1765.3|1769.1|1763.1|1771.3|1765.3|1769.1|1763.1|30
1593701700000|2020-07-02 14:55:00|1769.6|1763.6|1773.9|1767.9|1775.8|1769.8|1769|1763|68
1593702000000|2020-07-02 15:00:00|1774|1768|1774.1|1768.1|1775.3|1769.3|1772.6|1766.6|31
1593702300000|2020-07-02 15:05:00|1774.6|1768.6|1785.6|1779.6|1787|1781|1774.6|1768.6|62
1593702600000|2020-07-02 15:10:00|1784.6|1778.6|1787.5|1781.5|1789.6|1783.6|1783.1|1777.1|97
1593702900000|2020-07-02 15:15:00|1787.8|1781.8|1782.1|1776.1|1788.8|1782.8|1780.3|1774.3|176
1593703200000|2020-07-02 15:20:00|1782.3|1776.3|1777.6|1771.6|1783.5|1777.5|1776.8|1770.8|40
1593703500000|2020-07-02 15:25:00|1777.8|1771.8|1774.3|1768.3|1777.8|1771.8|1773.6|1767.6|35
1593703800000|2020-07-02 15:30:00|1774.4|1768.4|1776.5|1770.5|1776.8|1770.8|1774.3|1768.3|34
1593704100000|2020-07-02 15:35:00|1776.3|1770.3|1775.3|1769.3|1776.5|1770.5|1775.3|1769.3|19
1593704400000|2020-07-02 15:40:00|1775.1|1769.1|1777|1771|1777|1771|1772.3|1766.3|31
1593704700000|2020-07-02 15:45:00|1777.3|1771.3|1777.5|1771.5|1777.9|1771.9|1776.8|1770.8|11
1593705000000|2020-07-02 15:50:00|1778.4|1772.4|1779|1773|1779.3|1773.3|1778.4|1772.4|8
1593705300000|2020-07-02 15:55:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|3
1593705600000|2020-07-02 16:00:00|1779|1773|1777.5|1771.5|1779.4|1773.4|1777.5|1771.5|9
1593705900000|2020-07-02 16:05:00|1777.8|1771.8|1777.6|1771.6|1777.9|1771.9|1777.5|1771.5|7
1593706200000|2020-07-02 16:10:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1
1593706500000|2020-07-02 16:15:00|1777.3|1771.3|1777|1771|1777.3|1771.3|1776.6|1770.6|4
1593706800000|2020-07-02 16:20:00|1777.6|1771.6|1777.8|1771.8|1778|1772|1777.6|1771.6|4
1593707400000|2020-07-02 16:30:00|1777.5|1771.5|1778.5|1772.5|1778.5|1772.5|1777.5|1771.5|5
1593707700000|2020-07-02 16:35:00|1778.6|1772.6|1779.5|1773.5|1779.6|1773.6|1778.6|1772.6|5
1593708000000|2020-07-02 16:40:00|1780|1774|1776.3|1770.3|1780|1774|1776.3|1770.3|8
1593708300000|2020-07-02 16:45:00|1776.8|1770.8|1776.4|1770.4|1776.8|1770.8|1776.4|1770.4|2
1593708600000|2020-07-02 16:50:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1593708900000|2020-07-02 16:55:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1775.6|1769.6|8
1593734400000|2020-07-03 00:00:00|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1
1593736200000|2020-07-03 00:30:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593736500000|2020-07-03 00:35:00|1776.3|1770.3|1776.1|1770.1|1776.3|1770.3|1776|1770|3
1593736800000|2020-07-03 00:40:00|1777.1|1771.1|1779.4|1773.4|1779.5|1773.5|1777.1|1771.1|8
1593737700000|2020-07-03 00:55:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1593738000000|2020-07-03 01:00:00|1779|1773|1778|1772|1779|1773|1778|1772|7
1593738300000|2020-07-03 01:05:00|1778.3|1772.3|1778.3|1772.3|1778.6|1772.6|1778|1772|7
1593738600000|2020-07-03 01:10:00|1778.6|1772.6|1779.9|1773.9|1780.9|1774.9|1778|1772|42
1593738900000|2020-07-03 01:15:00|1778.9|1772.9|1779.4|1773.4|1779.9|1773.9|1778.9|1772.9|9
1593739200000|2020-07-03 01:20:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1778.6|1772.6|8
1593739500000|2020-07-03 01:25:00|1779.1|1773.1|1778.4|1772.4|1779.1|1773.1|1778.4|1772.4|3
1593739800000|2020-07-03 01:30:00|1778.5|1772.5|1777.6|1771.6|1778.5|1772.5|1777.5|1771.5|4
1593740400000|2020-07-03 01:40:00|1777.5|1771.5|1776.1|1770.1|1777.5|1771.5|1776.1|1770.1|4
1593741000000|2020-07-03 01:50:00|1776|1770|1775.9|1769.9|1776|1770|1775.9|1769.9|4
1593741300000|2020-07-03 01:55:00|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1
1593741600000|2020-07-03 02:00:00|1775.9|1769.9|1774.9|1768.9|1775.9|1769.9|1774.8|1768.8|10
1593741900000|2020-07-03 02:05:00|1775.1|1769.1|1775.9|1769.9|1775.9|1769.9|1775.1|1769.1|3
1593743700000|2020-07-03 02:35:00|1775.6|1769.6|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|3
1593744300000|2020-07-03 02:45:00|1774.6|1768.6|1771.9|1765.9|1774.6|1768.6|1771.6|1765.6|12
1593744600000|2020-07-03 02:50:00|1771.8|1765.8|1771.9|1765.9|1772.4|1766.4|1771.4|1765.4|11
1593744900000|2020-07-03 02:55:00|1771.6|1765.6|1770.8|1764.8|1771.6|1765.6|1770.3|1764.3|10
1593745200000|2020-07-03 03:00:00|1770.9|1764.9|1770.4|1764.4|1770.9|1764.9|1770.3|1764.3|7
1593745500000|2020-07-03 03:05:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|4
1593746100000|2020-07-03 03:15:00|1770.5|1764.5|1770.4|1764.4|1770.5|1764.5|1770.4|1764.4|2
1593746400000|2020-07-03 03:20:00|1770.5|1764.5|1774.5|1768.5|1774.5|1768.5|1770.5|1764.5|26
1593746700000|2020-07-03 03:25:00|1774.3|1768.3|1774|1768|1774.4|1768.4|1774|1768|6
1593747000000|2020-07-03 03:30:00|1773.3|1767.3|1773|1767|1773.3|1767.3|1772.6|1766.6|3
1593747300000|2020-07-03 03:35:00|1772.4|1766.4|1771.6|1765.6|1772.4|1766.4|1771.4|1765.4|6
1593747600000|2020-07-03 03:40:00|1771.4|1765.4|1770.8|1764.8|1771.4|1765.4|1770.8|1764.8|2
1593747900000|2020-07-03 03:45:00|1771.1|1765.1|1771.6|1765.6|1771.6|1765.6|1771.1|1765.1|2
1593749100000|2020-07-03 04:05:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1593750900000|2020-07-03 04:35:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593751500000|2020-07-03 04:45:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1771.4|1765.4|2
1593752100000|2020-07-03 04:55:00|1771.4|1765.4|1770.4|1764.4|1771.4|1765.4|1770.4|1764.4|3
1593752400000|2020-07-03 05:00:00|1770.1|1764.1|1769.4|1763.4|1770.1|1764.1|1769.4|1763.4|2
1593752700000|2020-07-03 05:05:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1
1593753900000|2020-07-03 05:25:00|1769.9|1763.9|1769.6|1763.6|1770.5|1764.5|1769.6|1763.6|7
1593754200000|2020-07-03 05:30:00|1768.5|1762.5|1769.9|1763.9|1769.9|1763.9|1768.5|1762.5|14
1593754500000|2020-07-03 05:35:00|1770.1|1764.1|1770.8|1764.8|1771.3|1765.3|1770.1|1764.1|7
1593754800000|2020-07-03 05:40:00|1770.5|1764.5|1770|1764|1770.5|1764.5|1769.4|1763.4|7
1593755100000|2020-07-03 05:45:00|1770.1|1764.1|1771.3|1765.3|1771.8|1765.8|1770.1|1764.1|8
1593755400000|2020-07-03 05:50:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.3|1765.3|10
1593755700000|2020-07-03 05:55:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1770.6|1764.6|8
1593756000000|2020-07-03 06:00:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593756300000|2020-07-03 06:05:00|1771.5|1765.5|1771.4|1765.4|1771.5|1765.5|1770.5|1764.5|12
1593756600000|2020-07-03 06:10:00|1771.3|1765.3|1772.6|1766.6|1772.6|1766.6|1771.3|1765.3|4
1593756900000|2020-07-03 06:15:00|1772.8|1766.8|1774.5|1768.5|1775.1|1769.1|1772.8|1766.8|18
1593757200000|2020-07-03 06:20:00|1774.6|1768.6|1776.4|1770.4|1776.8|1770.8|1774.3|1768.3|17
1593757500000|2020-07-03 06:25:00|1776.6|1770.6|1776.4|1770.4|1778.4|1772.4|1776.4|1770.4|19
1593757800000|2020-07-03 06:30:00|1776.6|1770.6|1776.6|1770.6|1777|1771|1776.4|1770.4|9
1593758100000|2020-07-03 06:35:00|1776.5|1770.5|1778.8|1772.8|1779.1|1773.1|1776.5|1770.5|10
1593758400000|2020-07-03 06:40:00|1779|1773|1776.6|1770.6|1779|1773|1776.6|1770.6|8
1593758700000|2020-07-03 06:45:00|1776.4|1770.4|1775.5|1769.5|1777.4|1771.4|1775.5|1769.5|12
1593759000000|2020-07-03 06:50:00|1775.1|1769.1|1774.8|1768.8|1775.1|1769.1|1774.8|1768.8|6
1593759300000|2020-07-03 06:55:00|1774.9|1768.9|1773.1|1767.1|1774.9|1768.9|1772.8|1766.8|14
1593759600000|2020-07-03 07:00:00|1773|1767|1768.5|1762.5|1773.8|1767.8|1768.5|1762.5|46
1593759900000|2020-07-03 07:05:00|1768.8|1762.8|1769.6|1763.6|1770.6|1764.6|1768.8|1762.8|50
1593760200000|2020-07-03 07:10:00|1769.4|1763.4|1768.3|1762.3|1769.4|1763.4|1768.3|1762.3|21
1593760500000|2020-07-03 07:15:00|1768.1|1762.1|1769.5|1763.5|1771|1765|1768.1|1762.1|27
1593760800000|2020-07-03 07:20:00|1769.8|1763.8|1768.8|1762.8|1769.8|1763.8|1768.3|1762.3|35
1593761100000|2020-07-03 07:25:00|1768.5|1762.5|1766.8|1760.8|1769|1763|1766.6|1760.6|28
1593761400000|2020-07-03 07:30:00|1767|1761|1768.1|1762.1|1768.1|1762.1|1766.6|1760.6|13
1593761700000|2020-07-03 07:35:00|1768.3|1762.3|1768.5|1762.5|1769.3|1763.3|1768|1762|22
1593762000000|2020-07-03 07:40:00|1768.8|1762.8|1769.9|1763.9|1770.3|1764.3|1768.8|1762.8|15
1593762300000|2020-07-03 07:45:00|1770|1764|1770.6|1764.6|1772.3|1766.3|1769.4|1763.4|29
1593762600000|2020-07-03 07:50:00|1770.8|1764.8|1769.9|1763.9|1770.8|1764.8|1768.9|1762.9|13
1593762900000|2020-07-03 07:55:00|1770|1764|1771.3|1765.3|1773.1|1767.1|1770|1764|33
1593763200000|2020-07-03 08:00:00|1771.4|1765.4|1772.3|1766.3|1772.3|1766.3|1770|1764|16
1593763500000|2020-07-03 08:05:00|1772|1766|1774.4|1768.4|1775.5|1769.5|1772|1766|19
1593763800000|2020-07-03 08:10:00|1774.3|1768.3|1774.8|1768.8|1775.5|1769.5|1773.4|1767.4|37
1593764100000|2020-07-03 08:15:00|1774.6|1768.6|1773.6|1767.6|1774.6|1768.6|1773|1767|9
1593764400000|2020-07-03 08:20:00|1773.5|1767.5|1773.3|1767.3|1773.5|1767.5|1773|1767|5
1593764700000|2020-07-03 08:25:00|1773|1767|1773.3|1767.3|1773.3|1767.3|1772.4|1766.4|10
1593765000000|2020-07-03 08:30:00|1773.5|1767.5|1773.8|1767.8|1774|1768|1772.6|1766.6|21
1593765300000|2020-07-03 08:35:00|1773.9|1767.9|1773.1|1767.1|1773.9|1767.9|1771.8|1765.8|17
1593765600000|2020-07-03 08:40:00|1773|1767|1772.6|1766.6|1773.1|1767.1|1770.6|1764.6|40
1593765900000|2020-07-03 08:45:00|1772.8|1766.8|1774.8|1768.8|1774.8|1768.8|1772.5|1766.5|30
1593766200000|2020-07-03 08:50:00|1775.1|1769.1|1774|1768|1775.1|1769.1|1774|1768|12
1593766500000|2020-07-03 08:55:00|1773.8|1767.8|1773.5|1767.5|1773.8|1767.8|1773.3|1767.3|12
1593766800000|2020-07-03 09:00:00|1773.6|1767.6|1774.3|1768.3|1774.3|1768.3|1773.5|1767.5|6
1593767100000|2020-07-03 09:05:00|1774.4|1768.4|1774.8|1768.8|1774.8|1768.8|1774.4|1768.4|4
1593767400000|2020-07-03 09:10:00|1775|1769|1773.3|1767.3|1775|1769|1773.3|1767.3|11
1593767700000|2020-07-03 09:15:00|1773|1767|1774.1|1768.1|1774.5|1768.5|1773|1767|12
1593768000000|2020-07-03 09:20:00|1773.8|1767.8|1774.8|1768.8|1775.8|1769.8|1773.5|1767.5|13
1593768300000|2020-07-03 09:25:00|1775.1|1769.1|1772.4|1766.4|1775.1|1769.1|1772.4|1766.4|14
1593768600000|2020-07-03 09:30:00|1772.5|1766.5|1772.4|1766.4|1772.6|1766.6|1772.3|1766.3|7
1593768900000|2020-07-03 09:35:00|1772.1|1766.1|1773.5|1767.5|1775.5|1769.5|1772.1|1766.1|30
1593769200000|2020-07-03 09:40:00|1773.4|1767.4|1771.8|1765.8|1773.5|1767.5|1771.3|1765.3|14
1593769500000|2020-07-03 09:45:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1593769800000|2020-07-03 09:50:00|1772.3|1766.3|1772.8|1766.8|1773|1767|1772.3|1766.3|7
1593770100000|2020-07-03 09:55:00|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1772.1|1766.1|7
1593770400000|2020-07-03 10:00:00|1772.8|1766.8|1775.1|1769.1|1776.4|1770.4|1772.8|1766.8|19
1593770700000|2020-07-03 10:05:00|1775|1769|1774.4|1768.4|1775|1769|1774.3|1768.3|11
1593771000000|2020-07-03 10:10:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|12
1593771300000|2020-07-03 10:15:00|1775.1|1769.1|1774.3|1768.3|1775.3|1769.3|1773.5|1767.5|16
1593771600000|2020-07-03 10:20:00|1774|1768|1774.4|1768.4|1774.4|1768.4|1773.5|1767.5|5
1593771900000|2020-07-03 10:25:00|1774.1|1768.1|1773.5|1767.5|1774.8|1768.8|1773.5|1767.5|19
1593772200000|2020-07-03 10:30:00|1773.3|1767.3|1772.6|1766.6|1773.3|1767.3|1772.3|1766.3|10
1593772500000|2020-07-03 10:35:00|1772.5|1766.5|1771.6|1765.6|1772.5|1766.5|1771.6|1765.6|6
1593772800000|2020-07-03 10:40:00|1771.5|1765.5|1770.5|1764.5|1771.5|1765.5|1770.3|1764.3|9
1593773100000|2020-07-03 10:45:00|1770.8|1764.8|1771.3|1765.3|1771.5|1765.5|1770.8|1764.8|5
1593773400000|2020-07-03 10:50:00|1771.5|1765.5|1772.5|1766.5|1772.8|1766.8|1771.5|1765.5|11
1593773700000|2020-07-03 10:55:00|1772.6|1766.6|1773.9|1767.9|1774|1768|1772.5|1766.5|15
1593774000000|2020-07-03 11:00:00|1774|1768|1773.8|1767.8|1774.3|1768.3|1773.8|1767.8|4
1593774300000|2020-07-03 11:05:00|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1
1593774600000|2020-07-03 11:10:00|1774.3|1768.3|1774.1|1768.1|1774.6|1768.6|1774.1|1768.1|5
1593774900000|2020-07-03 11:15:00|1774|1768|1773.5|1767.5|1774|1768|1773.5|1767.5|4
1593775200000|2020-07-03 11:20:00|1773.6|1767.6|1774.3|1768.3|1774.4|1768.4|1773.6|1767.6|8
1593775500000|2020-07-03 11:25:00|1774.1|1768.1|1777|1771|1777.3|1771.3|1774.1|1768.1|12
1593775800000|2020-07-03 11:30:00|1777.3|1771.3|1774.5|1768.5|1777.3|1771.3|1774.5|1768.5|21
1593776100000|2020-07-03 11:35:00|1774.8|1768.8|1775|1769|1775.4|1769.4|1774.8|1768.8|7
1593776400000|2020-07-03 11:40:00|1774.8|1768.8|1775|1769|1775.5|1769.5|1774.5|1768.5|8
1593776700000|2020-07-03 11:45:00|1775.3|1769.3|1773.5|1767.5|1776.1|1770.1|1773.4|1767.4|31
1593777000000|2020-07-03 11:50:00|1773.3|1767.3|1775.5|1769.5|1775.5|1769.5|1773.1|1767.1|25
1593777300000|2020-07-03 11:55:00|1775.8|1769.8|1776.4|1770.4|1777.3|1771.3|1775.8|1769.8|11
1593777600000|2020-07-03 12:00:00|1776.5|1770.5|1776.3|1770.3|1778.9|1772.9|1774.5|1768.5|44
1593777900000|2020-07-03 12:05:00|1776.4|1770.4|1776.1|1770.1|1776.9|1770.9|1774.5|1768.5|24
1593778200000|2020-07-03 12:10:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.1|1770.1|7
1593778500000|2020-07-03 12:15:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.6|1770.6|4
1593778800000|2020-07-03 12:20:00|1777|1771|1778|1772|1778.5|1772.5|1777|1771|17
1593779100000|2020-07-03 12:25:00|1778.8|1772.8|1779.8|1773.8|1779.8|1773.8|1778.8|1772.8|11
1593779400000|2020-07-03 12:30:00|1780.3|1774.3|1782|1776|1782.3|1776.3|1779.8|1773.8|17
1593779700000|2020-07-03 12:35:00|1782.3|1776.3|1782|1776|1782.6|1776.6|1781.8|1775.8|20
1593780000000|2020-07-03 12:40:00|1782.3|1776.3|1781.1|1775.1|1782.4|1776.4|1781.1|1775.1|12
1593780300000|2020-07-03 12:45:00|1781.3|1775.3|1781.9|1775.9|1782.3|1776.3|1781.3|1775.3|18
1593780600000|2020-07-03 12:50:00|1781.8|1775.8|1783|1777|1783|1777|1781.8|1775.8|13
1593780900000|2020-07-03 12:55:00|1783.3|1777.3|1781.5|1775.5|1783.3|1777.3|1780.8|1774.8|21
1593781200000|2020-07-03 13:00:00|1781.3|1775.3|1781.3|1775.3|1783|1777|1781.3|1775.3|38
1593781500000|2020-07-03 13:05:00|1781.5|1775.5|1777.8|1771.8|1781.5|1775.5|1777.5|1771.5|41
1593781800000|2020-07-03 13:10:00|1777.5|1771.5|1778.8|1772.8|1778.8|1772.8|1776.4|1770.4|46
1593782100000|2020-07-03 13:15:00|1779.1|1773.1|1778.3|1772.3|1780.3|1774.3|1778.3|1772.3|17
1593782400000|2020-07-03 13:20:00|1778.5|1772.5|1779.1|1773.1|1779.8|1773.8|1778.5|1772.5|20
1593782700000|2020-07-03 13:25:00|1779.3|1773.3|1781|1775|1781.3|1775.3|1779.3|1773.3|14
1593783000000|2020-07-03 13:30:00|1780.8|1774.8|1780|1774|1780.8|1774.8|1779.8|1773.8|4
1593783300000|2020-07-03 13:35:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|6
1593783600000|2020-07-03 13:40:00|1781|1775|1780.3|1774.3|1781|1775|1779.3|1773.3|17
1593783900000|2020-07-03 13:45:00|1780.5|1774.5|1780.3|1774.3|1780.8|1774.8|1779.3|1773.3|19
1593784200000|2020-07-03 13:50:00|1780.5|1774.5|1781.1|1775.1|1781.3|1775.3|1780.5|1774.5|9
1593784500000|2020-07-03 13:55:00|1781.3|1775.3|1779.8|1773.8|1781.3|1775.3|1778.6|1772.6|53
1593784800000|2020-07-03 14:00:00|1779.9|1773.9|1780.9|1774.9|1781.1|1775.1|1779.9|1773.9|10
1593785100000|2020-07-03 14:05:00|1780.8|1774.8|1779.9|1773.9|1781.1|1775.1|1779.9|1773.9|13
1593785400000|2020-07-03 14:10:00|1780|1774|1782.4|1776.4|1782.4|1776.4|1780|1774|21
1593785700000|2020-07-03 14:15:00|1782.5|1776.5|1782.3|1776.3|1782.6|1776.6|1781.5|1775.5|10
1593786000000|2020-07-03 14:20:00|1782|1776|1781.1|1775.1|1782|1776|1779.6|1773.6|17
1593786300000|2020-07-03 14:25:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.6|1774.6|10
1593786600000|2020-07-03 14:30:00|1781.1|1775.1|1777.3|1771.3|1781.3|1775.3|1777.3|1771.3|58
1593786900000|2020-07-03 14:35:00|1777.4|1771.4|1776|1770|1777.4|1771.4|1774.5|1768.5|72
1593787200000|2020-07-03 14:40:00|1776.4|1770.4|1778.9|1772.9|1779.5|1773.5|1776.4|1770.4|33
1593787500000|2020-07-03 14:45:00|1779.1|1773.1|1779.3|1773.3|1780|1774|1778.8|1772.8|17
1593787800000|2020-07-03 14:50:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|20
1593788100000|2020-07-03 14:55:00|1779.9|1773.9|1779.8|1773.8|1780.6|1774.6|1778|1772|36
1593788400000|2020-07-03 15:00:00|1779.5|1773.5|1780|1774|1780|1774|1778.3|1772.3|16
1593788700000|2020-07-03 15:05:00|1780.1|1774.1|1781.1|1775.1|1781.4|1775.4|1780.1|1774.1|4
1593789000000|2020-07-03 15:10:00|1781.4|1775.4|1783|1777|1783.8|1777.8|1781.4|1775.4|20
1593789300000|2020-07-03 15:15:00|1782.3|1776.3|1784.3|1778.3|1785.3|1779.3|1779.8|1773.8|112
1593789600000|2020-07-03 15:20:00|1784|1778|1786|1780|1786|1780|1784|1778|15
1593789900000|2020-07-03 15:25:00|1785.8|1779.8|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|26
1593790200000|2020-07-03 15:30:00|1786.5|1780.5|1786|1780|1786.5|1780.5|1785.3|1779.3|25
1593790500000|2020-07-03 15:35:00|1785.8|1779.8|1788|1782|1788.3|1782.3|1785.8|1779.8|30
1593790800000|2020-07-03 15:40:00|1787.8|1781.8|1789.3|1783.3|1789.3|1783.3|1787.5|1781.5|19
1593791100000|2020-07-03 15:45:00|1788.8|1782.8|1789.8|1783.8|1790|1784|1788.8|1782.8|7
1593791400000|2020-07-03 15:50:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|12
1593791700000|2020-07-03 15:55:00|1790.8|1784.8|1791|1785|1791|1785|1790.3|1784.3|4
1593792000000|2020-07-03 16:00:00|1790.8|1784.8|1788.8|1782.8|1790.8|1784.8|1788.8|1782.8|20
1593792300000|2020-07-03 16:05:00|1789|1783|1790.3|1784.3|1790.3|1784.3|1787.8|1781.8|9
1593792600000|2020-07-03 16:10:00|1790|1784|1790|1784|1790|1784|1790|1784|1
1593792900000|2020-07-03 16:15:00|1790.3|1784.3|1790.3|1784.3|1790.5|1784.5|1790|1784|8
1593793200000|2020-07-03 16:20:00|1790|1784|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|11
1593793500000|2020-07-03 16:25:00|1790|1784|1790.5|1784.5|1790.5|1784.5|1790|1784|7
1593793800000|2020-07-03 16:30:00|1790.3|1784.3|1790.5|1784.5|1791|1785|1790.3|1784.3|9
1593794100000|2020-07-03 16:35:00|1789.8|1783.8|1789.8|1783.8|1790|1784|1789.5|1783.5|15
1593794400000|2020-07-03 16:40:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|2
1593794700000|2020-07-03 16:45:00|1790|1784|1789.3|1783.3|1790|1784|1788.8|1782.8|7
1593795000000|2020-07-03 16:50:00|1789|1783|1789.3|1783.3|1789.3|1783.3|1789|1783|10
1593795300000|2020-07-03 16:55:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1788.6|1782.6|13
1593734400000|2020-07-03 00:00:00|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1776.6|1770.6|1
1593736200000|2020-07-03 00:30:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1593736500000|2020-07-03 00:35:00|1776.3|1770.3|1776.1|1770.1|1776.3|1770.3|1776|1770|3
1593736800000|2020-07-03 00:40:00|1777.1|1771.1|1779.4|1773.4|1779.5|1773.5|1777.1|1771.1|8
1593737700000|2020-07-03 00:55:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1593738000000|2020-07-03 01:00:00|1779|1773|1778|1772|1779|1773|1778|1772|7
1593738300000|2020-07-03 01:05:00|1778.3|1772.3|1778.3|1772.3|1778.6|1772.6|1778|1772|7
1593738600000|2020-07-03 01:10:00|1778.6|1772.6|1779.9|1773.9|1780.9|1774.9|1778|1772|42
1593738900000|2020-07-03 01:15:00|1778.9|1772.9|1779.4|1773.4|1779.9|1773.9|1778.9|1772.9|9
1593739200000|2020-07-03 01:20:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1778.6|1772.6|8
1593739500000|2020-07-03 01:25:00|1779.1|1773.1|1778.4|1772.4|1779.1|1773.1|1778.4|1772.4|3
1593739800000|2020-07-03 01:30:00|1778.5|1772.5|1777.6|1771.6|1778.5|1772.5|1777.5|1771.5|4
1593740400000|2020-07-03 01:40:00|1777.5|1771.5|1776.1|1770.1|1777.5|1771.5|1776.1|1770.1|4
1593741000000|2020-07-03 01:50:00|1776|1770|1775.9|1769.9|1776|1770|1775.9|1769.9|4
1593741300000|2020-07-03 01:55:00|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1
1593741600000|2020-07-03 02:00:00|1775.9|1769.9|1774.9|1768.9|1775.9|1769.9|1774.8|1768.8|10
1593741900000|2020-07-03 02:05:00|1775.1|1769.1|1775.9|1769.9|1775.9|1769.9|1775.1|1769.1|3
1593743700000|2020-07-03 02:35:00|1775.6|1769.6|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|3
1593744300000|2020-07-03 02:45:00|1774.6|1768.6|1771.9|1765.9|1774.6|1768.6|1771.6|1765.6|12
1593744600000|2020-07-03 02:50:00|1771.8|1765.8|1771.9|1765.9|1772.4|1766.4|1771.4|1765.4|11
1593744900000|2020-07-03 02:55:00|1771.6|1765.6|1770.8|1764.8|1771.6|1765.6|1770.3|1764.3|10
1593745200000|2020-07-03 03:00:00|1770.9|1764.9|1770.4|1764.4|1770.9|1764.9|1770.3|1764.3|7
1593745500000|2020-07-03 03:05:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|4
1593746100000|2020-07-03 03:15:00|1770.5|1764.5|1770.4|1764.4|1770.5|1764.5|1770.4|1764.4|2
1593746400000|2020-07-03 03:20:00|1770.5|1764.5|1774.5|1768.5|1774.5|1768.5|1770.5|1764.5|26
1593746700000|2020-07-03 03:25:00|1774.3|1768.3|1774|1768|1774.4|1768.4|1774|1768|6
1593747000000|2020-07-03 03:30:00|1773.3|1767.3|1773|1767|1773.3|1767.3|1772.6|1766.6|3
1593747300000|2020-07-03 03:35:00|1772.4|1766.4|1771.6|1765.6|1772.4|1766.4|1771.4|1765.4|6
1593747600000|2020-07-03 03:40:00|1771.4|1765.4|1770.8|1764.8|1771.4|1765.4|1770.8|1764.8|2
1593747900000|2020-07-03 03:45:00|1771.1|1765.1|1771.6|1765.6|1771.6|1765.6|1771.1|1765.1|2
1593749100000|2020-07-03 04:05:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1593750900000|2020-07-03 04:35:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593751500000|2020-07-03 04:45:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1771.4|1765.4|2
1593752100000|2020-07-03 04:55:00|1771.4|1765.4|1770.4|1764.4|1771.4|1765.4|1770.4|1764.4|3
1593752400000|2020-07-03 05:00:00|1770.1|1764.1|1769.4|1763.4|1770.1|1764.1|1769.4|1763.4|2
1593752700000|2020-07-03 05:05:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1
1593753900000|2020-07-03 05:25:00|1769.9|1763.9|1769.6|1763.6|1770.5|1764.5|1769.6|1763.6|7
1593754200000|2020-07-03 05:30:00|1768.5|1762.5|1769.9|1763.9|1769.9|1763.9|1768.5|1762.5|14
1593754500000|2020-07-03 05:35:00|1770.1|1764.1|1770.8|1764.8|1771.3|1765.3|1770.1|1764.1|7
1593754800000|2020-07-03 05:40:00|1770.5|1764.5|1770|1764|1770.5|1764.5|1769.4|1763.4|7
1593755100000|2020-07-03 05:45:00|1770.1|1764.1|1771.3|1765.3|1771.8|1765.8|1770.1|1764.1|8
1593755400000|2020-07-03 05:50:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.3|1765.3|10
1593755700000|2020-07-03 05:55:00|1771.4|1765.4|1771.5|1765.5|1771.5|1765.5|1770.6|1764.6|8
1593756000000|2020-07-03 06:00:00|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1771.6|1765.6|1
1593756300000|2020-07-03 06:05:00|1771.5|1765.5|1771.4|1765.4|1771.5|1765.5|1770.5|1764.5|12
1593756600000|2020-07-03 06:10:00|1771.3|1765.3|1772.6|1766.6|1772.6|1766.6|1771.3|1765.3|4
1593756900000|2020-07-03 06:15:00|1772.8|1766.8|1774.5|1768.5|1775.1|1769.1|1772.8|1766.8|18
1593757200000|2020-07-03 06:20:00|1774.6|1768.6|1776.4|1770.4|1776.8|1770.8|1774.3|1768.3|17
1593757500000|2020-07-03 06:25:00|1776.6|1770.6|1776.4|1770.4|1778.4|1772.4|1776.4|1770.4|19
1593757800000|2020-07-03 06:30:00|1776.6|1770.6|1776.6|1770.6|1777|1771|1776.4|1770.4|9
1593758100000|2020-07-03 06:35:00|1776.5|1770.5|1778.8|1772.8|1779.1|1773.1|1776.5|1770.5|10
1593758400000|2020-07-03 06:40:00|1779|1773|1776.6|1770.6|1779|1773|1776.6|1770.6|8
1593758700000|2020-07-03 06:45:00|1776.4|1770.4|1775.5|1769.5|1777.4|1771.4|1775.5|1769.5|12
1593759000000|2020-07-03 06:50:00|1775.1|1769.1|1774.8|1768.8|1775.1|1769.1|1774.8|1768.8|6
1593759300000|2020-07-03 06:55:00|1774.9|1768.9|1773.1|1767.1|1774.9|1768.9|1772.8|1766.8|14
1593759600000|2020-07-03 07:00:00|1773|1767|1768.5|1762.5|1773.8|1767.8|1768.5|1762.5|46
1593759900000|2020-07-03 07:05:00|1768.8|1762.8|1769.6|1763.6|1770.6|1764.6|1768.8|1762.8|50
1593760200000|2020-07-03 07:10:00|1769.4|1763.4|1768.3|1762.3|1769.4|1763.4|1768.3|1762.3|21
1593760500000|2020-07-03 07:15:00|1768.1|1762.1|1769.5|1763.5|1771|1765|1768.1|1762.1|27
1593760800000|2020-07-03 07:20:00|1769.8|1763.8|1768.8|1762.8|1769.8|1763.8|1768.3|1762.3|35
1593761100000|2020-07-03 07:25:00|1768.5|1762.5|1766.8|1760.8|1769|1763|1766.6|1760.6|28
1593761400000|2020-07-03 07:30:00|1767|1761|1768.1|1762.1|1768.1|1762.1|1766.6|1760.6|13
1593761700000|2020-07-03 07:35:00|1768.3|1762.3|1768.5|1762.5|1769.3|1763.3|1768|1762|22
1593762000000|2020-07-03 07:40:00|1768.8|1762.8|1769.9|1763.9|1770.3|1764.3|1768.8|1762.8|15
1593762300000|2020-07-03 07:45:00|1770|1764|1770.6|1764.6|1772.3|1766.3|1769.4|1763.4|29
1593762600000|2020-07-03 07:50:00|1770.8|1764.8|1769.9|1763.9|1770.8|1764.8|1768.9|1762.9|13
1593762900000|2020-07-03 07:55:00|1770|1764|1771.3|1765.3|1773.1|1767.1|1770|1764|33
1593763200000|2020-07-03 08:00:00|1771.4|1765.4|1772.3|1766.3|1772.3|1766.3|1770|1764|16
1593763500000|2020-07-03 08:05:00|1772|1766|1774.4|1768.4|1775.5|1769.5|1772|1766|19
1593763800000|2020-07-03 08:10:00|1774.3|1768.3|1774.8|1768.8|1775.5|1769.5|1773.4|1767.4|37
1593764100000|2020-07-03 08:15:00|1774.6|1768.6|1773.6|1767.6|1774.6|1768.6|1773|1767|9
1593764400000|2020-07-03 08:20:00|1773.5|1767.5|1773.3|1767.3|1773.5|1767.5|1773|1767|5
1593764700000|2020-07-03 08:25:00|1773|1767|1773.3|1767.3|1773.3|1767.3|1772.4|1766.4|10
1593765000000|2020-07-03 08:30:00|1773.5|1767.5|1773.8|1767.8|1774|1768|1772.6|1766.6|21
1593765300000|2020-07-03 08:35:00|1773.9|1767.9|1773.1|1767.1|1773.9|1767.9|1771.8|1765.8|17
1593765600000|2020-07-03 08:40:00|1773|1767|1772.6|1766.6|1773.1|1767.1|1770.6|1764.6|40
1593765900000|2020-07-03 08:45:00|1772.8|1766.8|1774.8|1768.8|1774.8|1768.8|1772.5|1766.5|30
1593766200000|2020-07-03 08:50:00|1775.1|1769.1|1774|1768|1775.1|1769.1|1774|1768|12
1593766500000|2020-07-03 08:55:00|1773.8|1767.8|1773.5|1767.5|1773.8|1767.8|1773.3|1767.3|12
1593766800000|2020-07-03 09:00:00|1773.6|1767.6|1774.3|1768.3|1774.3|1768.3|1773.5|1767.5|6
1593767100000|2020-07-03 09:05:00|1774.4|1768.4|1774.8|1768.8|1774.8|1768.8|1774.4|1768.4|4
1593767400000|2020-07-03 09:10:00|1775|1769|1773.3|1767.3|1775|1769|1773.3|1767.3|11
1593767700000|2020-07-03 09:15:00|1773|1767|1774.1|1768.1|1774.5|1768.5|1773|1767|12
1593768000000|2020-07-03 09:20:00|1773.8|1767.8|1774.8|1768.8|1775.8|1769.8|1773.5|1767.5|13
1593768300000|2020-07-03 09:25:00|1775.1|1769.1|1772.4|1766.4|1775.1|1769.1|1772.4|1766.4|14
1593768600000|2020-07-03 09:30:00|1772.5|1766.5|1772.4|1766.4|1772.6|1766.6|1772.3|1766.3|7
1593768900000|2020-07-03 09:35:00|1772.1|1766.1|1773.5|1767.5|1775.5|1769.5|1772.1|1766.1|30
1593769200000|2020-07-03 09:40:00|1773.4|1767.4|1771.8|1765.8|1773.5|1767.5|1771.3|1765.3|14
1593769500000|2020-07-03 09:45:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1593769800000|2020-07-03 09:50:00|1772.3|1766.3|1772.8|1766.8|1773|1767|1772.3|1766.3|7
1593770100000|2020-07-03 09:55:00|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1772.1|1766.1|7
1593770400000|2020-07-03 10:00:00|1772.8|1766.8|1775.1|1769.1|1776.4|1770.4|1772.8|1766.8|19
1593770700000|2020-07-03 10:05:00|1775|1769|1774.4|1768.4|1775|1769|1774.3|1768.3|11
1593771000000|2020-07-03 10:10:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|12
1593771300000|2020-07-03 10:15:00|1775.1|1769.1|1774.3|1768.3|1775.3|1769.3|1773.5|1767.5|16
1593771600000|2020-07-03 10:20:00|1774|1768|1774.4|1768.4|1774.4|1768.4|1773.5|1767.5|5
1593771900000|2020-07-03 10:25:00|1774.1|1768.1|1773.5|1767.5|1774.8|1768.8|1773.5|1767.5|19
1593772200000|2020-07-03 10:30:00|1773.3|1767.3|1772.6|1766.6|1773.3|1767.3|1772.3|1766.3|10
1593772500000|2020-07-03 10:35:00|1772.5|1766.5|1771.6|1765.6|1772.5|1766.5|1771.6|1765.6|6
1593772800000|2020-07-03 10:40:00|1771.5|1765.5|1770.5|1764.5|1771.5|1765.5|1770.3|1764.3|9
1593773100000|2020-07-03 10:45:00|1770.8|1764.8|1771.3|1765.3|1771.5|1765.5|1770.8|1764.8|5
1593773400000|2020-07-03 10:50:00|1771.5|1765.5|1772.5|1766.5|1772.8|1766.8|1771.5|1765.5|11
1593773700000|2020-07-03 10:55:00|1772.6|1766.6|1773.9|1767.9|1774|1768|1772.5|1766.5|15
1593774000000|2020-07-03 11:00:00|1774|1768|1773.8|1767.8|1774.3|1768.3|1773.8|1767.8|4
1593774300000|2020-07-03 11:05:00|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1773.5|1767.5|1
1593774600000|2020-07-03 11:10:00|1774.3|1768.3|1774.1|1768.1|1774.6|1768.6|1774.1|1768.1|5
1593774900000|2020-07-03 11:15:00|1774|1768|1773.5|1767.5|1774|1768|1773.5|1767.5|4
1593775200000|2020-07-03 11:20:00|1773.6|1767.6|1774.3|1768.3|1774.4|1768.4|1773.6|1767.6|8
1593775500000|2020-07-03 11:25:00|1774.1|1768.1|1777|1771|1777.3|1771.3|1774.1|1768.1|12
1593775800000|2020-07-03 11:30:00|1777.3|1771.3|1774.5|1768.5|1777.3|1771.3|1774.5|1768.5|21
1593776100000|2020-07-03 11:35:00|1774.8|1768.8|1775|1769|1775.4|1769.4|1774.8|1768.8|7
1593776400000|2020-07-03 11:40:00|1774.8|1768.8|1775|1769|1775.5|1769.5|1774.5|1768.5|8
1593776700000|2020-07-03 11:45:00|1775.3|1769.3|1773.5|1767.5|1776.1|1770.1|1773.4|1767.4|31
1593777000000|2020-07-03 11:50:00|1773.3|1767.3|1775.5|1769.5|1775.5|1769.5|1773.1|1767.1|25
1593777300000|2020-07-03 11:55:00|1775.8|1769.8|1776.4|1770.4|1777.3|1771.3|1775.8|1769.8|11
1593777600000|2020-07-03 12:00:00|1776.5|1770.5|1776.3|1770.3|1778.9|1772.9|1774.5|1768.5|44
1593777900000|2020-07-03 12:05:00|1776.4|1770.4|1776.1|1770.1|1776.9|1770.9|1774.5|1768.5|24
1593778200000|2020-07-03 12:10:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.1|1770.1|7
1593778500000|2020-07-03 12:15:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.6|1770.6|4
1593778800000|2020-07-03 12:20:00|1777|1771|1778|1772|1778.5|1772.5|1777|1771|17
1593779100000|2020-07-03 12:25:00|1778.8|1772.8|1779.8|1773.8|1779.8|1773.8|1778.8|1772.8|11
1593779400000|2020-07-03 12:30:00|1780.3|1774.3|1782|1776|1782.3|1776.3|1779.8|1773.8|17
1593779700000|2020-07-03 12:35:00|1782.3|1776.3|1782|1776|1782.6|1776.6|1781.8|1775.8|20
1593780000000|2020-07-03 12:40:00|1782.3|1776.3|1781.1|1775.1|1782.4|1776.4|1781.1|1775.1|12
1593780300000|2020-07-03 12:45:00|1781.3|1775.3|1781.9|1775.9|1782.3|1776.3|1781.3|1775.3|18
1593780600000|2020-07-03 12:50:00|1781.8|1775.8|1783|1777|1783|1777|1781.8|1775.8|13
1593780900000|2020-07-03 12:55:00|1783.3|1777.3|1781.5|1775.5|1783.3|1777.3|1780.8|1774.8|21
1593781200000|2020-07-03 13:00:00|1781.3|1775.3|1781.3|1775.3|1783|1777|1781.3|1775.3|38
1593781500000|2020-07-03 13:05:00|1781.5|1775.5|1777.8|1771.8|1781.5|1775.5|1777.5|1771.5|41
1593781800000|2020-07-03 13:10:00|1777.5|1771.5|1778.8|1772.8|1778.8|1772.8|1776.4|1770.4|46
1593782100000|2020-07-03 13:15:00|1779.1|1773.1|1778.3|1772.3|1780.3|1774.3|1778.3|1772.3|17
1593782400000|2020-07-03 13:20:00|1778.5|1772.5|1779.1|1773.1|1779.8|1773.8|1778.5|1772.5|20
1593782700000|2020-07-03 13:25:00|1779.3|1773.3|1781|1775|1781.3|1775.3|1779.3|1773.3|14
1593783000000|2020-07-03 13:30:00|1780.8|1774.8|1780|1774|1780.8|1774.8|1779.8|1773.8|4
1593783300000|2020-07-03 13:35:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|6
1593783600000|2020-07-03 13:40:00|1781|1775|1780.3|1774.3|1781|1775|1779.3|1773.3|17
1593783900000|2020-07-03 13:45:00|1780.5|1774.5|1780.3|1774.3|1780.8|1774.8|1779.3|1773.3|19
1593784200000|2020-07-03 13:50:00|1780.5|1774.5|1781.1|1775.1|1781.3|1775.3|1780.5|1774.5|9
1593784500000|2020-07-03 13:55:00|1781.3|1775.3|1779.8|1773.8|1781.3|1775.3|1778.6|1772.6|53
1593784800000|2020-07-03 14:00:00|1779.9|1773.9|1780.9|1774.9|1781.1|1775.1|1779.9|1773.9|10
1593785100000|2020-07-03 14:05:00|1780.8|1774.8|1779.9|1773.9|1781.1|1775.1|1779.9|1773.9|13
1593785400000|2020-07-03 14:10:00|1780|1774|1782.4|1776.4|1782.4|1776.4|1780|1774|21
1593785700000|2020-07-03 14:15:00|1782.5|1776.5|1782.3|1776.3|1782.6|1776.6|1781.5|1775.5|10
1593786000000|2020-07-03 14:20:00|1782|1776|1781.1|1775.1|1782|1776|1779.6|1773.6|17
1593786300000|2020-07-03 14:25:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.6|1774.6|10
1593786600000|2020-07-03 14:30:00|1781.1|1775.1|1777.3|1771.3|1781.3|1775.3|1777.3|1771.3|58
1593786900000|2020-07-03 14:35:00|1777.4|1771.4|1776|1770|1777.4|1771.4|1774.5|1768.5|72
1593787200000|2020-07-03 14:40:00|1776.4|1770.4|1778.9|1772.9|1779.5|1773.5|1776.4|1770.4|33
1593787500000|2020-07-03 14:45:00|1779.1|1773.1|1779.3|1773.3|1780|1774|1778.8|1772.8|17
1593787800000|2020-07-03 14:50:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|20
1593788100000|2020-07-03 14:55:00|1779.9|1773.9|1779.8|1773.8|1780.6|1774.6|1778|1772|36
1593788400000|2020-07-03 15:00:00|1779.5|1773.5|1780|1774|1780|1774|1778.3|1772.3|16
1593788700000|2020-07-03 15:05:00|1780.1|1774.1|1781.1|1775.1|1781.4|1775.4|1780.1|1774.1|4
1593789000000|2020-07-03 15:10:00|1781.4|1775.4|1783|1777|1783.8|1777.8|1781.4|1775.4|20
1593789300000|2020-07-03 15:15:00|1782.3|1776.3|1784.3|1778.3|1785.3|1779.3|1779.8|1773.8|112
1593789600000|2020-07-03 15:20:00|1784|1778|1786|1780|1786|1780|1784|1778|15
1593789900000|2020-07-03 15:25:00|1785.8|1779.8|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|26
1593790200000|2020-07-03 15:30:00|1786.5|1780.5|1786|1780|1786.5|1780.5|1785.3|1779.3|25
1593790500000|2020-07-03 15:35:00|1785.8|1779.8|1788|1782|1788.3|1782.3|1785.8|1779.8|30
1593790800000|2020-07-03 15:40:00|1787.8|1781.8|1789.3|1783.3|1789.3|1783.3|1787.5|1781.5|19
1593791100000|2020-07-03 15:45:00|1788.8|1782.8|1789.8|1783.8|1790|1784|1788.8|1782.8|7
1593791400000|2020-07-03 15:50:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|12
1593791700000|2020-07-03 15:55:00|1790.8|1784.8|1791|1785|1791|1785|1790.3|1784.3|4
1593792000000|2020-07-03 16:00:00|1790.8|1784.8|1788.8|1782.8|1790.8|1784.8|1788.8|1782.8|20
1593792300000|2020-07-03 16:05:00|1789|1783|1790.3|1784.3|1790.3|1784.3|1787.8|1781.8|9
1593792600000|2020-07-03 16:10:00|1790|1784|1790|1784|1790|1784|1790|1784|1
1593792900000|2020-07-03 16:15:00|1790.3|1784.3|1790.3|1784.3|1790.5|1784.5|1790|1784|8
1593793200000|2020-07-03 16:20:00|1790|1784|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|11
1593793500000|2020-07-03 16:25:00|1790|1784|1790.5|1784.5|1790.5|1784.5|1790|1784|7
1593793800000|2020-07-03 16:30:00|1790.3|1784.3|1790.5|1784.5|1791|1785|1790.3|1784.3|9
1593794100000|2020-07-03 16:35:00|1789.8|1783.8|1789.8|1783.8|1790|1784|1789.5|1783.5|15
1593794400000|2020-07-03 16:40:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|2
1593794700000|2020-07-03 16:45:00|1790|1784|1789.3|1783.3|1790|1784|1788.8|1782.8|7
1593795000000|2020-07-03 16:50:00|1789|1783|1789.3|1783.3|1789.3|1783.3|1789|1783|10
1593795300000|2020-07-03 16:55:00|1789.4|1783.4|1789.6|1783.6|1789.6|1783.6|1788.6|1782.6|13
1593993600000|2020-07-06 00:00:00|1792|1780.8|1790.1|1784.1|1792|1784.1|1789.9|1780.8|7
1593993900000|2020-07-06 00:05:00|1790.4|1784.4|1789.1|1783.1|1790.9|1784.9|1788.9|1782.9|30
1593994500000|2020-07-06 00:15:00|1788.4|1782.4|1787.6|1781.6|1788.4|1782.4|1787.6|1781.6|2
1593994800000|2020-07-06 00:20:00|1787.1|1781.1|1787.4|1781.4|1787.4|1781.4|1787.1|1781.1|2
1593995100000|2020-07-06 00:25:00|1786.4|1780.4|1786.9|1780.9|1786.9|1780.9|1786.4|1780.4|2
1593996300000|2020-07-06 00:45:00|1786.1|1780.1|1785.6|1779.6|1786.1|1780.1|1785.6|1779.6|3
1593996600000|2020-07-06 00:50:00|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1
1593997200000|2020-07-06 01:00:00|1785.9|1779.9|1787.4|1781.4|1788.9|1782.9|1785.4|1779.4|24
1593997500000|2020-07-06 01:05:00|1787.6|1781.6|1787.9|1781.9|1787.9|1781.9|1787.6|1781.6|2
1593998400000|2020-07-06 01:20:00|1787.6|1781.6|1787.9|1781.9|1787.9|1781.9|1787.6|1781.6|2
1593999000000|2020-07-06 01:30:00|1788.1|1782.1|1788.9|1782.9|1789.1|1783.1|1788.1|1782.1|7
1593999300000|2020-07-06 01:35:00|1788.6|1782.6|1789.1|1783.1|1789.1|1783.1|1788.6|1782.6|10
1593999900000|2020-07-06 01:45:00|1787.9|1781.9|1789.4|1783.4|1789.4|1783.4|1787.1|1781.1|7
1594001100000|2020-07-06 02:05:00|1789.6|1783.6|1789.9|1783.9|1789.9|1783.9|1789.6|1783.6|2
1594002600000|2020-07-06 02:30:00|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1790.6|1784.6|1
1594003200000|2020-07-06 02:40:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1
1594003800000|2020-07-06 02:50:00|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1791.1|1785.1|1
1594004100000|2020-07-06 02:55:00|1790.9|1784.9|1792.4|1786.4|1792.4|1786.4|1790.9|1784.9|4
1594004400000|2020-07-06 03:00:00|1792.1|1786.1|1792.6|1786.6|1792.6|1786.6|1792.1|1786.1|3
1594005000000|2020-07-06 03:10:00|1792.9|1786.9|1793.6|1787.6|1793.9|1787.9|1792.9|1786.9|8
1594005300000|2020-07-06 03:15:00|1793.9|1787.9|1794.4|1788.4|1794.4|1788.4|1793.9|1787.9|2
1594005600000|2020-07-06 03:20:00|1794.1|1788.1|1794.4|1788.4|1794.4|1788.4|1794.1|1788.1|4
1594006200000|2020-07-06 03:30:00|1794.6|1788.6|1794.6|1788.6|1794.6|1788.6|1794.6|1788.6|1
1594008000000|2020-07-06 04:00:00|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1
1594008600000|2020-07-06 04:10:00|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1
1594008900000|2020-07-06 04:15:00|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1794.9|1788.9|1
1594013400000|2020-07-06 05:30:00|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1
1594014000000|2020-07-06 05:40:00|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1
1594014300000|2020-07-06 05:45:00|1795.4|1789.4|1795.6|1789.6|1795.6|1789.6|1795.4|1789.4|2
1594014600000|2020-07-06 05:50:00|1795.9|1789.9|1796.4|1790.4|1796.6|1790.6|1795.9|1789.9|4
1594014900000|2020-07-06 05:55:00|1796.6|1790.6|1797.4|1791.4|1797.4|1791.4|1796.6|1790.6|4
1594015200000|2020-07-06 06:00:00|1797.6|1791.6|1798.1|1792.1|1798.1|1792.1|1797.6|1791.6|3
1594015500000|2020-07-06 06:05:00|1797.9|1791.9|1797.6|1791.6|1797.9|1791.9|1797.4|1791.4|3
1594015800000|2020-07-06 06:10:00|1797.9|1791.9|1799.6|1793.6|1799.6|1793.6|1797.9|1791.9|6
1594016100000|2020-07-06 06:15:00|1799.9|1793.9|1799.9|1793.9|1800.1|1794.1|1799.4|1793.4|14
1594016400000|2020-07-06 06:20:00|1799.6|1793.6|1798.4|1792.4|1799.9|1793.9|1797.1|1791.1|18
1594016700000|2020-07-06 06:25:00|1798.6|1792.6|1798.4|1792.4|1798.6|1792.6|1798.4|1792.4|2
1594017000000|2020-07-06 06:30:00|1798.6|1792.6|1796.4|1790.4|1800.1|1794.1|1796.4|1790.4|34
1594017300000|2020-07-06 06:35:00|1796.6|1790.6|1796.4|1790.4|1796.6|1790.6|1796.4|1790.4|2
1594017600000|2020-07-06 06:40:00|1797.4|1791.4|1797.6|1791.6|1799.6|1793.6|1797.4|1791.4|9
1594017900000|2020-07-06 06:45:00|1798.6|1792.6|1798.4|1792.4|1799.1|1793.1|1798.1|1792.1|11
1594018200000|2020-07-06 06:50:00|1798.1|1792.1|1797.1|1791.1|1798.6|1792.6|1796.9|1790.9|9
1594018500000|2020-07-06 06:55:00|1797.3|1791.3|1797.3|1791.3|1797.8|1791.8|1797|1791|11
1594018800000|2020-07-06 07:00:00|1797.5|1791.5|1799.8|1793.8|1799.8|1793.8|1796.3|1790.3|42
1594019100000|2020-07-06 07:05:00|1800|1794|1801.3|1795.3|1801.3|1795.3|1799.8|1793.8|21
1594019400000|2020-07-06 07:10:00|1801.8|1795.8|1801.8|1795.8|1803.8|1797.8|1801|1795|25
1594019700000|2020-07-06 07:15:00|1802|1796|1801|1795|1802.8|1796.8|1800.5|1794.5|29
1594020000000|2020-07-06 07:20:00|1801.3|1795.3|1800.5|1794.5|1801.8|1795.8|1800.5|1794.5|20
1594020300000|2020-07-06 07:25:00|1800.8|1794.8|1799.5|1793.5|1801.5|1795.5|1799|1793|13
1594020600000|2020-07-06 07:30:00|1799.8|1793.8|1799|1793|1800|1794|1799|1793|13
1594020900000|2020-07-06 07:35:00|1799.3|1793.3|1801.5|1795.5|1801.5|1795.5|1799.3|1793.3|14
1594021200000|2020-07-06 07:40:00|1801.3|1795.3|1801.8|1795.8|1801.8|1795.8|1801.3|1795.3|7
1594021500000|2020-07-06 07:45:00|1801.5|1795.5|1799.5|1793.5|1802.3|1796.3|1799.5|1793.5|17
1594021800000|2020-07-06 07:50:00|1799.8|1793.8|1800.8|1794.8|1801.3|1795.3|1799.8|1793.8|8
1594022100000|2020-07-06 07:55:00|1801|1795|1801.8|1795.8|1802.5|1796.5|1801|1795|13
1594022400000|2020-07-06 08:00:00|1802|1796|1800.5|1794.5|1802.8|1796.8|1800.5|1794.5|10
1594022700000|2020-07-06 08:05:00|1800.8|1794.8|1801.8|1795.8|1802.5|1796.5|1800.8|1794.8|16
1594023000000|2020-07-06 08:10:00|1801.5|1795.5|1803.3|1797.3|1803.3|1797.3|1801.5|1795.5|11
1594023300000|2020-07-06 08:15:00|1802.5|1796.5|1803.3|1797.3|1803.5|1797.5|1801|1795|29
1594023600000|2020-07-06 08:20:00|1803|1797|1803|1797|1804.5|1798.5|1802.8|1796.8|16
1594023900000|2020-07-06 08:25:00|1802.8|1796.8|1802.8|1796.8|1803.3|1797.3|1802.5|1796.5|7
1594024200000|2020-07-06 08:30:00|1802.5|1796.5|1802|1796|1803.8|1797.8|1801.3|1795.3|23
1594024500000|2020-07-06 08:35:00|1802.5|1796.5|1801.5|1795.5|1802.5|1796.5|1801.5|1795.5|7
1594024800000|2020-07-06 08:40:00|1801.8|1795.8|1800.8|1794.8|1802.5|1796.5|1800|1794|13
1594025100000|2020-07-06 08:45:00|1801|1795|1798.8|1792.8|1802|1796|1798.5|1792.5|21
1594025400000|2020-07-06 08:50:00|1799|1793|1799|1793|1800|1794|1798.8|1792.8|13
1594025700000|2020-07-06 08:55:00|1799.3|1793.3|1798.3|1792.3|1799.5|1793.5|1798|1792|10
1594026000000|2020-07-06 09:00:00|1798.5|1792.5|1797.5|1791.5|1798.8|1792.8|1797|1791|11
1594026300000|2020-07-06 09:05:00|1797.3|1791.3|1798.5|1792.5|1798.8|1792.8|1797|1791|21
1594026600000|2020-07-06 09:10:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1797.5|1791.5|12
1594026900000|2020-07-06 09:15:00|1798.8|1792.8|1800.5|1794.5|1800.8|1794.8|1798.5|1792.5|9
1594027200000|2020-07-06 09:20:00|1800.8|1794.8|1798.5|1792.5|1800.8|1794.8|1798.5|1792.5|10
1594027500000|2020-07-06 09:25:00|1798.8|1792.8|1798.5|1792.5|1799.3|1793.3|1798.5|1792.5|9
1594027800000|2020-07-06 09:30:00|1798.8|1792.8|1799.5|1793.5|1800|1794|1798.8|1792.8|13
1594028100000|2020-07-06 09:35:00|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1799.5|1793.5|5
1594028400000|2020-07-06 09:40:00|1799.5|1793.5|1800|1794|1800|1794|1798.5|1792.5|23
1594028700000|2020-07-06 09:45:00|1799.8|1793.8|1798.5|1792.5|1799.8|1793.8|1798.5|1792.5|5
1594029000000|2020-07-06 09:50:00|1798.3|1792.3|1797.5|1791.5|1798.8|1792.8|1797.5|1791.5|10
1594029300000|2020-07-06 09:55:00|1797.8|1791.8|1797.3|1791.3|1798.3|1792.3|1797|1791|8
1594029600000|2020-07-06 10:00:00|1797.5|1791.5|1797.8|1791.8|1798.5|1792.5|1797.5|1791.5|15
1594029900000|2020-07-06 10:05:00|1798|1792|1797|1791|1798.3|1792.3|1796.8|1790.8|7
1594030200000|2020-07-06 10:10:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|7
1594030500000|2020-07-06 10:15:00|1798|1792|1798|1792|1798.3|1792.3|1798|1792|9
1594030800000|2020-07-06 10:20:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1798|1792|4
1594031100000|2020-07-06 10:25:00|1797.8|1791.8|1795.5|1789.5|1797.8|1791.8|1795.3|1789.3|14
1594031400000|2020-07-06 10:30:00|1795.3|1789.3|1794|1788|1795.3|1789.3|1793.8|1787.8|12
1594031700000|2020-07-06 10:35:00|1793.8|1787.8|1794|1788|1794.3|1788.3|1793.8|1787.8|6
1594032000000|2020-07-06 10:40:00|1794.3|1788.3|1795|1789|1795|1789|1794.3|1788.3|5
1594032300000|2020-07-06 10:45:00|1794.8|1788.8|1795.5|1789.5|1795.5|1789.5|1794.8|1788.8|4
1594032600000|2020-07-06 10:50:00|1795|1789|1794.3|1788.3|1795|1789|1794|1788|4
1594032900000|2020-07-06 10:55:00|1794.8|1788.8|1795.5|1789.5|1796.3|1790.3|1794.8|1788.8|10
1594033500000|2020-07-06 11:05:00|1795.8|1789.8|1794.8|1788.8|1795.8|1789.8|1794.8|1788.8|7
1594033800000|2020-07-06 11:10:00|1794.3|1788.3|1794|1788|1794.5|1788.5|1794|1788|4
1594034100000|2020-07-06 11:15:00|1794.3|1788.3|1798|1792|1798.3|1792.3|1794.3|1788.3|19
1594034400000|2020-07-06 11:20:00|1798.3|1792.3|1798.5|1792.5|1799.3|1793.3|1798.3|1792.3|10
1594034700000|2020-07-06 11:25:00|1798.3|1792.3|1799.5|1793.5|1799.8|1793.8|1798.3|1792.3|14
1594035000000|2020-07-06 11:30:00|1799.3|1793.3|1798.3|1792.3|1799.8|1793.8|1798.3|1792.3|7
1594035300000|2020-07-06 11:35:00|1798.8|1792.8|1797.3|1791.3|1799|1793|1797.3|1791.3|14
1594035600000|2020-07-06 11:40:00|1797|1791|1796.3|1790.3|1797|1791|1796.3|1790.3|10
1594035900000|2020-07-06 11:45:00|1796.5|1790.5|1797.8|1791.8|1798.5|1792.5|1796.5|1790.5|35
1594036200000|2020-07-06 11:50:00|1798.3|1792.3|1798.5|1792.5|1799.3|1793.3|1797.3|1791.3|22
1594036500000|2020-07-06 11:55:00|1799|1793|1798.3|1792.3|1799.8|1793.8|1798.3|1792.3|10
1594036800000|2020-07-06 12:00:00|1798.8|1792.8|1798.8|1792.8|1799|1793|1797.3|1791.3|18
1594037100000|2020-07-06 12:05:00|1798.5|1792.5|1799|1793|1799.5|1793.5|1798.3|1792.3|13
1594037400000|2020-07-06 12:10:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1797.5|1791.5|11
1594037700000|2020-07-06 12:15:00|1798.5|1792.5|1798.8|1792.8|1799|1793|1797.5|1791.5|14
1594038000000|2020-07-06 12:20:00|1798.5|1792.5|1798.3|1792.3|1798.8|1792.8|1798.3|1792.3|4
1594038300000|2020-07-06 12:25:00|1798.5|1792.5|1798.8|1792.8|1799.3|1793.3|1798.5|1792.5|10
1594038600000|2020-07-06 12:30:00|1799|1793|1797.8|1791.8|1799.3|1793.3|1797.5|1791.5|15
1594038900000|2020-07-06 12:35:00|1797.5|1791.5|1796.5|1790.5|1797.8|1791.8|1796.5|1790.5|12
1594039200000|2020-07-06 12:40:00|1796.8|1790.8|1797.5|1791.5|1797.8|1791.8|1796.3|1790.3|16
1594039500000|2020-07-06 12:45:00|1797.3|1791.3|1797|1791|1797.3|1791.3|1796.5|1790.5|11
1594039800000|2020-07-06 12:50:00|1796.8|1790.8|1796.8|1790.8|1797|1791|1796.5|1790.5|5
1594040100000|2020-07-06 12:55:00|1796.5|1790.5|1797|1791|1797.3|1791.3|1796.3|1790.3|10
1594040400000|2020-07-06 13:00:00|1797.3|1791.3|1798.3|1792.3|1798.5|1792.5|1796.8|1790.8|23
1594040700000|2020-07-06 13:05:00|1798.8|1792.8|1799|1793|1799|1793|1797.8|1791.8|13
1594041000000|2020-07-06 13:10:00|1799.3|1793.3|1799|1793|1799.8|1793.8|1798.8|1792.8|18
1594041300000|2020-07-06 13:15:00|1799.3|1793.3|1796.5|1790.5|1799.8|1793.8|1794.8|1788.8|22
1594041600000|2020-07-06 13:20:00|1796.8|1790.8|1796.3|1790.3|1796.8|1790.8|1796.3|1790.3|13
1594041900000|2020-07-06 13:25:00|1796|1790|1795.8|1789.8|1796.5|1790.5|1795.8|1789.8|12
1594042200000|2020-07-06 13:30:00|1795.3|1789.3|1796|1790|1796.3|1790.3|1794|1788|31
1594042500000|2020-07-06 13:35:00|1795.8|1789.8|1795.3|1789.3|1795.8|1789.8|1794.8|1788.8|11
1594042800000|2020-07-06 13:40:00|1795.8|1789.8|1794.3|1788.3|1797|1791|1794.3|1788.3|27
1594043100000|2020-07-06 13:45:00|1794.8|1788.8|1793.8|1787.8|1795|1789|1793.8|1787.8|9
1594043400000|2020-07-06 13:50:00|1793.3|1787.3|1791.3|1785.3|1793.3|1787.3|1791.3|1785.3|18
1594043700000|2020-07-06 13:55:00|1791.5|1785.5|1790.5|1784.5|1792|1786|1790.3|1784.3|15
1594044000000|2020-07-06 14:00:00|1790.8|1784.8|1791.8|1785.8|1793|1787|1790.8|1784.8|22
1594044300000|2020-07-06 14:05:00|1791|1785|1790.3|1784.3|1791.5|1785.5|1788.8|1782.8|30
1594044600000|2020-07-06 14:10:00|1790.5|1784.5|1791.5|1785.5|1792.3|1786.3|1790.3|1784.3|20
1594044900000|2020-07-06 14:15:00|1791.3|1785.3|1791.8|1785.8|1792.3|1786.3|1791.3|1785.3|8
1594045200000|2020-07-06 14:20:00|1791.5|1785.5|1791.5|1785.5|1792|1786|1791.3|1785.3|8
1594045500000|2020-07-06 14:25:00|1791.8|1785.8|1790.3|1784.3|1792|1786|1790.3|1784.3|13
1594045800000|2020-07-06 14:30:00|1790|1784|1790.3|1784.3|1790.3|1784.3|1789.3|1783.3|17
1594046100000|2020-07-06 14:35:00|1790.8|1784.8|1791.5|1785.5|1791.8|1785.8|1790.3|1784.3|13
1594046400000|2020-07-06 14:40:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1790.3|1784.3|11
1594046700000|2020-07-06 14:45:00|1791.5|1785.5|1791.8|1785.8|1792.3|1786.3|1790.8|1784.8|18
1594047000000|2020-07-06 14:50:00|1792|1786|1792.5|1786.5|1792.8|1786.8|1791.5|1785.5|16
1594047300000|2020-07-06 14:55:00|1792|1786|1792.5|1786.5|1792.5|1786.5|1791.8|1785.8|9
1594047600000|2020-07-06 15:00:00|1792|1786|1791.3|1785.3|1792.5|1786.5|1791|1785|15
1594047900000|2020-07-06 15:05:00|1791.5|1785.5|1798|1792|1798|1792|1791.5|1785.5|43
1594048200000|2020-07-06 15:10:00|1798.3|1792.3|1796.3|1790.3|1798.3|1792.3|1796.3|1790.3|23
1594048500000|2020-07-06 15:15:00|1796.5|1790.5|1802.5|1796.5|1802.8|1796.8|1792|1786|99
1594048800000|2020-07-06 15:20:00|1801.5|1795.5|1800.8|1794.8|1801.8|1795.8|1800.5|1794.5|16
1594049100000|2020-07-06 15:25:00|1800.5|1794.5|1798.8|1792.8|1801.3|1795.3|1798.8|1792.8|48
1594049400000|2020-07-06 15:30:00|1798.5|1792.5|1798|1792|1799.5|1793.5|1798|1792|44
1594049700000|2020-07-06 15:35:00|1798.5|1792.5|1798.8|1792.8|1799|1793|1798|1792|43
1594050000000|2020-07-06 15:40:00|1799|1793|1801.5|1795.5|1801.8|1795.8|1798.5|1792.5|25
1594050300000|2020-07-06 15:45:00|1801.3|1795.3|1800.3|1794.3|1801.5|1795.5|1800.3|1794.3|8
1594050600000|2020-07-06 15:50:00|1800.5|1794.5|1800.8|1794.8|1801.5|1795.5|1800.5|1794.5|8
1594050900000|2020-07-06 15:55:00|1801.3|1795.3|1800.5|1794.5|1801.3|1795.3|1800.5|1794.5|9
1594051200000|2020-07-06 16:00:00|1800.8|1794.8|1801.3|1795.3|1801.5|1795.5|1800.8|1794.8|4
1594051500000|2020-07-06 16:05:00|1801|1795|1801.3|1795.3|1801.3|1795.3|1801|1795|4
1594051800000|2020-07-06 16:10:00|1801|1795|1801.3|1795.3|1801.3|1795.3|1801|1795|2
1594052100000|2020-07-06 16:15:00|1801.5|1795.5|1801.5|1795.5|1801.8|1795.8|1801.5|1795.5|3
1594052400000|2020-07-06 16:20:00|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1
1594052700000|2020-07-06 16:25:00|1801|1795|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|4
1594053300000|2020-07-06 16:35:00|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1
1594053600000|2020-07-06 16:40:00|1800|1794|1800.5|1794.5|1800.8|1794.8|1800|1794|3
1594053900000|2020-07-06 16:45:00|1800.3|1794.3|1800|1794|1800.5|1794.5|1800|1794|5
1594054500000|2020-07-06 16:55:00|1800.1|1794.1|1799.9|1793.9|1800.1|1794.1|1799.9|1793.9|2
1594080000000|2020-07-07 00:00:00|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1
1594080900000|2020-07-07 00:15:00|1799.9|1793.9|1799.9|1793.9|1799.9|1793.9|1799.9|1793.9|1
1594081200000|2020-07-07 00:20:00|1800.1|1794.1|1801.6|1795.6|1801.6|1795.6|1800.1|1794.1|4
1594082700000|2020-07-07 00:45:00|1801.9|1795.9|1801.6|1795.6|1801.9|1795.9|1801.6|1795.6|2
1594083900000|2020-07-07 01:05:00|1801.1|1795.1|1799.9|1793.9|1801.1|1795.1|1799.9|1793.9|3
1594084200000|2020-07-07 01:10:00|1799.6|1793.6|1798.9|1792.9|1799.6|1793.6|1798.9|1792.9|2
1594084500000|2020-07-07 01:15:00|1799.1|1793.1|1798.9|1792.9|1799.4|1793.4|1798.9|1792.9|4
1594085400000|2020-07-07 01:30:00|1799.1|1793.1|1799.4|1793.4|1799.4|1793.4|1799.1|1793.1|2
1594085700000|2020-07-07 01:35:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.9|1792.9|2
1594086000000|2020-07-07 01:40:00|1798.4|1792.4|1796.9|1790.9|1798.4|1792.4|1796.9|1790.9|3
1594086300000|2020-07-07 01:45:00|1796.6|1790.6|1796.6|1790.6|1797.1|1791.1|1795.6|1789.6|14
1594086600000|2020-07-07 01:50:00|1796.9|1790.9|1796.9|1790.9|1796.9|1790.9|1796.6|1790.6|5
1594087200000|2020-07-07 02:00:00|1796.1|1790.1|1796.4|1790.4|1796.4|1790.4|1795.9|1789.9|4
1594089600000|2020-07-07 02:40:00|1796.1|1790.1|1796.4|1790.4|1796.4|1790.4|1796.1|1790.1|2
1594089900000|2020-07-07 02:45:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1
1594090200000|2020-07-07 02:50:00|1795.9|1789.9|1795.6|1789.6|1795.9|1789.9|1795.6|1789.6|2
1594090800000|2020-07-07 03:00:00|1795.9|1789.9|1796.4|1790.4|1796.4|1790.4|1795.9|1789.9|3
1594092300000|2020-07-07 03:25:00|1796.9|1790.9|1796.9|1790.9|1796.9|1790.9|1796.9|1790.9|1
1594093200000|2020-07-07 03:40:00|1797.4|1791.4|1797.1|1791.1|1797.4|1791.4|1797.1|1791.1|2
1594098000000|2020-07-07 05:00:00|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1797.4|1791.4|1
1594099800000|2020-07-07 05:30:00|1796.6|1790.6|1796.1|1790.1|1796.6|1790.6|1795.1|1789.1|17
1594100100000|2020-07-07 05:35:00|1796.4|1790.4|1796.9|1790.9|1796.9|1790.9|1795.9|1789.9|9
1594100400000|2020-07-07 05:40:00|1796.6|1790.6|1796.1|1790.1|1796.6|1790.6|1795.6|1789.6|16
1594100700000|2020-07-07 05:45:00|1795.6|1789.6|1795.4|1789.4|1795.6|1789.6|1795.4|1789.4|2
1594101000000|2020-07-07 05:50:00|1795.1|1789.1|1795.6|1789.6|1795.6|1789.6|1794.9|1788.9|7
1594101300000|2020-07-07 05:55:00|1795.4|1789.4|1794.9|1788.9|1795.4|1789.4|1794.9|1788.9|7
1594101600000|2020-07-07 06:00:00|1794.6|1788.6|1793.9|1787.9|1794.9|1788.9|1793.4|1787.4|15
1594101900000|2020-07-07 06:05:00|1793.6|1787.6|1795.1|1789.1|1795.1|1789.1|1793.1|1787.1|20
1594102200000|2020-07-07 06:10:00|1794.4|1788.4|1793.4|1787.4|1795.1|1789.1|1793.4|1787.4|13
1594102500000|2020-07-07 06:15:00|1793.6|1787.6|1795.1|1789.1|1795.6|1789.6|1793.6|1787.6|14
1594102800000|2020-07-07 06:20:00|1794.9|1788.9|1793.9|1787.9|1795.6|1789.6|1793.9|1787.9|8
1594103400000|2020-07-07 06:30:00|1794.9|1788.9|1791.6|1785.6|1794.9|1788.9|1791.6|1785.6|11
1594103700000|2020-07-07 06:35:00|1791.9|1785.9|1794.6|1788.6|1794.9|1788.9|1791.9|1785.9|14
1594104300000|2020-07-07 06:45:00|1794.4|1788.4|1792.1|1786.1|1794.4|1788.4|1792.1|1786.1|7
1594104600000|2020-07-07 06:50:00|1791.4|1785.4|1790.9|1784.9|1791.4|1785.4|1790.4|1784.4|11
1594104900000|2020-07-07 06:55:00|1790.8|1784.8|1791.3|1785.3|1791.8|1785.8|1790.8|1784.8|11
1594105200000|2020-07-07 07:00:00|1791.5|1785.5|1791|1785|1791.5|1785.5|1790.3|1784.3|18
1594105500000|2020-07-07 07:05:00|1790.8|1784.8|1790.5|1784.5|1792|1786|1790.3|1784.3|37
1594105800000|2020-07-07 07:10:00|1790.8|1784.8|1790.5|1784.5|1792.5|1786.5|1790.3|1784.3|30
1594106100000|2020-07-07 07:15:00|1790.8|1784.8|1791|1785|1792.3|1786.3|1790.5|1784.5|35
1594106400000|2020-07-07 07:20:00|1790.8|1784.8|1789.3|1783.3|1791.5|1785.5|1789.3|1783.3|13
1594106700000|2020-07-07 07:25:00|1789|1783|1789.8|1783.8|1790.3|1784.3|1789|1783|26
1594107000000|2020-07-07 07:30:00|1789.5|1783.5|1791|1785|1791|1785|1789.3|1783.3|15
1594107300000|2020-07-07 07:35:00|1790.8|1784.8|1792|1786|1793|1787|1790.8|1784.8|20
1594107600000|2020-07-07 07:40:00|1791.8|1785.8|1791|1785|1792|1786|1791|1785|11
1594107900000|2020-07-07 07:45:00|1790.8|1784.8|1791.8|1785.8|1791.8|1785.8|1790.8|1784.8|20
1594108200000|2020-07-07 07:50:00|1792|1786|1792|1786|1792.3|1786.3|1790.8|1784.8|14
1594108500000|2020-07-07 07:55:00|1792.3|1786.3|1792.8|1786.8|1792.8|1786.8|1792|1786|6
1594108800000|2020-07-07 08:00:00|1792.3|1786.3|1792|1786|1792.5|1786.5|1791.5|1785.5|15
1594109100000|2020-07-07 08:05:00|1791.8|1785.8|1791.5|1785.5|1791.8|1785.8|1790.8|1784.8|20
1594109400000|2020-07-07 08:10:00|1791.3|1785.3|1791.5|1785.5|1792.8|1786.8|1791|1785|28
1594109700000|2020-07-07 08:15:00|1791.8|1785.8|1790.5|1784.5|1791.8|1785.8|1790.5|1784.5|6
1594110000000|2020-07-07 08:20:00|1790.8|1784.8|1791|1785|1791.5|1785.5|1790.3|1784.3|15
1594110300000|2020-07-07 08:25:00|1791.3|1785.3|1787.3|1781.3|1791.3|1785.3|1787.3|1781.3|17
1594110600000|2020-07-07 08:30:00|1787|1781|1785|1779|1787|1781|1785|1779|20
1594110900000|2020-07-07 08:35:00|1785.3|1779.3|1784.5|1778.5|1785.5|1779.5|1784|1778|21
1594111200000|2020-07-07 08:40:00|1784.8|1778.8|1786|1780|1786|1780|1784.8|1778.8|14
1594111500000|2020-07-07 08:45:00|1785.8|1779.8|1786.3|1780.3|1786.5|1780.5|1785.5|1779.5|17
1594111800000|2020-07-07 08:50:00|1786.5|1780.5|1786.5|1780.5|1787.5|1781.5|1786|1780|11
1594112100000|2020-07-07 08:55:00|1786.3|1780.3|1785|1779|1786.5|1780.5|1785|1779|13
1594112400000|2020-07-07 09:00:00|1785.3|1779.3|1785|1779|1785.5|1779.5|1784.8|1778.8|16
1594112700000|2020-07-07 09:05:00|1785.3|1779.3|1785.5|1779.5|1786.3|1780.3|1785.3|1779.3|11
1594113000000|2020-07-07 09:10:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1784.3|1778.3|12
1594113300000|2020-07-07 09:15:00|1785.5|1779.5|1787.3|1781.3|1787.3|1781.3|1785|1779|21
1594113600000|2020-07-07 09:20:00|1787.5|1781.5|1789|1783|1789.3|1783.3|1787.3|1781.3|8
1594113900000|2020-07-07 09:25:00|1788.8|1782.8|1789|1783|1789|1783|1787.5|1781.5|10
1594114200000|2020-07-07 09:30:00|1789.3|1783.3|1789.8|1783.8|1790.5|1784.5|1789.3|1783.3|15
1594114500000|2020-07-07 09:35:00|1790|1784|1791|1785|1791|1785|1790|1784|5
1594114800000|2020-07-07 09:40:00|1790.8|1784.8|1790.5|1784.5|1791.3|1785.3|1790.5|1784.5|12
1594115100000|2020-07-07 09:45:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|6
1594115400000|2020-07-07 09:50:00|1790.5|1784.5|1790|1784|1790.5|1784.5|1789.5|1783.5|12
1594115700000|2020-07-07 09:55:00|1790.3|1784.3|1790.5|1784.5|1790.5|1784.5|1790|1784|8
1594116000000|2020-07-07 10:00:00|1790.8|1784.8|1790.3|1784.3|1790.8|1784.8|1789.8|1783.8|13
1594116300000|2020-07-07 10:05:00|1790.5|1784.5|1790.5|1784.5|1790.8|1784.8|1790.3|1784.3|9
1594116600000|2020-07-07 10:10:00|1790.8|1784.8|1790.8|1784.8|1791.3|1785.3|1790.5|1784.5|13
1594116900000|2020-07-07 10:15:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.5|1784.5|16
1594117200000|2020-07-07 10:20:00|1791.3|1785.3|1792.5|1786.5|1793|1787|1791|1785|16
1594117500000|2020-07-07 10:25:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1594117800000|2020-07-07 10:30:00|1793|1787|1793|1787|1793|1787|1792.3|1786.3|9
1594118100000|2020-07-07 10:35:00|1793.3|1787.3|1796.5|1790.5|1796.5|1790.5|1793.3|1787.3|26
1594118400000|2020-07-07 10:40:00|1796.3|1790.3|1794.8|1788.8|1796.3|1790.3|1794.8|1788.8|14
1594118700000|2020-07-07 10:45:00|1795|1789|1795|1789|1795.5|1789.5|1794.8|1788.8|11
1594119000000|2020-07-07 10:50:00|1795.3|1789.3|1795.8|1789.8|1796.3|1790.3|1795.3|1789.3|8
1594119300000|2020-07-07 10:55:00|1795.5|1789.5|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|4
1594119600000|2020-07-07 11:00:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.5|1789.5|8
1594119900000|2020-07-07 11:05:00|1796|1790|1795.8|1789.8|1796.5|1790.5|1795.8|1789.8|7
1594120200000|2020-07-07 11:10:00|1795.5|1789.5|1796.3|1790.3|1796.3|1790.3|1795.5|1789.5|6
1594120500000|2020-07-07 11:15:00|1796.5|1790.5|1795.5|1789.5|1797.5|1791.5|1795.3|1789.3|16
1594120800000|2020-07-07 11:20:00|1795.8|1789.8|1796.3|1790.3|1796.8|1790.8|1795.8|1789.8|6
1594121100000|2020-07-07 11:25:00|1796.5|1790.5|1796|1790|1796.5|1790.5|1795.5|1789.5|11
1594121400000|2020-07-07 11:30:00|1795.8|1789.8|1795.3|1789.3|1796|1790|1794.8|1788.8|17
1594121700000|2020-07-07 11:35:00|1795.5|1789.5|1794.3|1788.3|1796.3|1790.3|1794.3|1788.3|11
1594122000000|2020-07-07 11:40:00|1794.8|1788.8|1796|1790|1796|1790|1794.3|1788.3|13
1594122300000|2020-07-07 11:45:00|1796.3|1790.3|1793.8|1787.8|1797|1791|1793|1787|58
1594122600000|2020-07-07 11:50:00|1794|1788|1794|1788|1794.5|1788.5|1791.8|1785.8|38
1594122900000|2020-07-07 11:55:00|1794.3|1788.3|1795.5|1789.5|1796.5|1790.5|1794.3|1788.3|22
1594123200000|2020-07-07 12:00:00|1795.3|1789.3|1795.5|1789.5|1795.5|1789.5|1794.5|1788.5|17
1594123500000|2020-07-07 12:05:00|1795.8|1789.8|1796|1790|1796|1790|1795.3|1789.3|5
1594123800000|2020-07-07 12:10:00|1796.3|1790.3|1796.5|1790.5|1797.3|1791.3|1795.8|1789.8|21
1594124100000|2020-07-07 12:15:00|1796.3|1790.3|1799.5|1793.5|1800|1794|1795.8|1789.8|25
1594124400000|2020-07-07 12:20:00|1799.8|1793.8|1801.8|1795.8|1802|1796|1799.8|1793.8|33
1594124700000|2020-07-07 12:25:00|1802|1796|1800.3|1794.3|1802.5|1796.5|1800.3|1794.3|22
1594125000000|2020-07-07 12:30:00|1800.5|1794.5|1800.3|1794.3|1801|1795|1799.3|1793.3|16
1594125300000|2020-07-07 12:35:00|1800.5|1794.5|1801.5|1795.5|1801.8|1795.8|1800.5|1794.5|17
1594125600000|2020-07-07 12:40:00|1801.8|1795.8|1801.8|1795.8|1802.5|1796.5|1801.5|1795.5|10
1594125900000|2020-07-07 12:45:00|1801.5|1795.5|1802|1796|1802.3|1796.3|1801.5|1795.5|13
1594126200000|2020-07-07 12:50:00|1802.3|1796.3|1804|1798|1804|1798|1801.8|1795.8|9
1594126500000|2020-07-07 12:55:00|1803.8|1797.8|1803.5|1797.5|1804|1798|1803.3|1797.3|18
1594126800000|2020-07-07 13:00:00|1803.8|1797.8|1805|1799|1806|1800|1803.8|1797.8|25
1594127100000|2020-07-07 13:05:00|1805.3|1799.3|1802.3|1796.3|1805.8|1799.8|1802.3|1796.3|38
1594127400000|2020-07-07 13:10:00|1802|1796|1803.3|1797.3|1804|1798|1801.8|1795.8|16
1594127700000|2020-07-07 13:15:00|1803|1797|1803.8|1797.8|1804.3|1798.3|1802.8|1796.8|15
1594128000000|2020-07-07 13:20:00|1804.3|1798.3|1804.8|1798.8|1805.5|1799.5|1804|1798|16
1594128300000|2020-07-07 13:25:00|1804.5|1798.5|1805|1799|1805.3|1799.3|1804|1798|13
1594128600000|2020-07-07 13:30:00|1805.3|1799.3|1805|1799|1805.5|1799.5|1804|1798|19
1594128900000|2020-07-07 13:35:00|1804.8|1798.8|1803|1797|1804.8|1798.8|1803|1797|20
1594129200000|2020-07-07 13:40:00|1803.3|1797.3|1804.5|1798.5|1804.5|1798.5|1803.3|1797.3|12
1594129500000|2020-07-07 13:45:00|1805|1799|1805|1799|1805.5|1799.5|1805|1799|8
1594129800000|2020-07-07 13:50:00|1805.3|1799.3|1805.3|1799.3|1805.5|1799.5|1805|1799|7
1594130100000|2020-07-07 13:55:00|1805.5|1799.5|1805.3|1799.3|1806.8|1800.8|1804.5|1798.5|22
1594130400000|2020-07-07 14:00:00|1805|1799|1805.8|1799.8|1805.8|1799.8|1805|1799|20
1594130700000|2020-07-07 14:05:00|1806.5|1800.5|1805|1799|1806.8|1800.8|1804.5|1798.5|16
1594131000000|2020-07-07 14:10:00|1805.3|1799.3|1807.5|1801.5|1807.8|1801.8|1805|1799|17
1594131300000|2020-07-07 14:15:00|1807.8|1801.8|1807|1801|1807.8|1801.8|1806.8|1800.8|12
1594131600000|2020-07-07 14:20:00|1807.3|1801.3|1807.5|1801.5|1807.5|1801.5|1807.3|1801.3|8
1594131900000|2020-07-07 14:25:00|1807.8|1801.8|1807.8|1801.8|1809|1803|1807.3|1801.3|27
1594132200000|2020-07-07 14:30:00|1807.3|1801.3|1807.5|1801.5|1808.3|1802.3|1807.3|1801.3|18
1594132500000|2020-07-07 14:35:00|1807.8|1801.8|1804|1798|1807.8|1801.8|1802|1796|38
1594132800000|2020-07-07 14:40:00|1804.3|1798.3|1806.8|1800.8|1807|1801|1804.3|1798.3|23
1594133100000|2020-07-07 14:45:00|1807|1801|1810.3|1804.3|1810.3|1804.3|1807|1801|18
1594133400000|2020-07-07 14:50:00|1810.8|1804.8|1814.5|1808.5|1814.5|1808.5|1810.8|1804.8|33
1594133700000|2020-07-07 14:55:00|1814|1808|1814.3|1808.3|1815|1809|1813.8|1807.8|20
1594134000000|2020-07-07 15:00:00|1814|1808|1814.3|1808.3|1814.5|1808.5|1813.8|1807.8|12
1594134300000|2020-07-07 15:05:00|1813.8|1807.8|1816.8|1810.8|1816.8|1810.8|1813.8|1807.8|16
1594134600000|2020-07-07 15:10:00|1816.5|1810.5|1827.5|1821.5|1828.3|1822.3|1816.5|1810.5|118
1594134900000|2020-07-07 15:15:00|1827.8|1821.8|1833.5|1827.5|1835.5|1829.5|1827.5|1821.5|169
1594135200000|2020-07-07 15:20:00|1833|1827|1827|1821|1833|1827|1827|1821|53
1594135500000|2020-07-07 15:25:00|1827.5|1821.5|1828|1822|1829|1823|1826.8|1820.8|46
1594135800000|2020-07-07 15:30:00|1828.3|1822.3|1828|1822|1830|1824|1827.3|1821.3|40
1594136100000|2020-07-07 15:35:00|1828.3|1822.3|1829|1823|1829|1823|1827.3|1821.3|20
1594136400000|2020-07-07 15:40:00|1828.8|1822.8|1827.8|1821.8|1829|1823|1827|1821|24
1594136700000|2020-07-07 15:45:00|1827.5|1821.5|1826.5|1820.5|1827.8|1821.8|1826.5|1820.5|15
1594137000000|2020-07-07 15:50:00|1826.3|1820.3|1826.8|1820.8|1828|1822|1826|1820|16
1594137300000|2020-07-07 15:55:00|1827|1821|1826.3|1820.3|1827|1821|1825.3|1819.3|11
1594137600000|2020-07-07 16:00:00|1826|1820|1826|1820|1826.8|1820.8|1825.8|1819.8|10
1594137900000|2020-07-07 16:05:00|1825.5|1819.5|1825.5|1819.5|1826|1820|1825.3|1819.3|4
1594138200000|2020-07-07 16:10:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1
1594138500000|2020-07-07 16:15:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1822.8|1816.8|12
1594138800000|2020-07-07 16:20:00|1825.5|1819.5|1824|1818|1825.5|1819.5|1823.8|1817.8|9
1594139100000|2020-07-07 16:25:00|1823.8|1817.8|1822|1816|1824.5|1818.5|1821.3|1815.3|18
1594139400000|2020-07-07 16:30:00|1822.3|1816.3|1822|1816|1822.3|1816.3|1822|1816|2
1594139700000|2020-07-07 16:35:00|1821.8|1815.8|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|4
1594140000000|2020-07-07 16:40:00|1820.8|1814.8|1819.8|1813.8|1821|1815|1819.8|1813.8|10
1594140300000|2020-07-07 16:45:00|1820|1814|1817.8|1811.8|1820.3|1814.3|1817.8|1811.8|9
1594140600000|2020-07-07 16:50:00|1816.8|1810.8|1816.8|1810.8|1817.3|1811.3|1816.8|1810.8|5
1594140900000|2020-07-07 16:55:00|1816.9|1810.9|1815.9|1809.9|1817.9|1811.9|1815.9|1809.9|13
1594166400000|2020-07-08 00:00:00|1814.1|1808.1|1814.1|1808.1|1814.1|1808.1|1814.1|1808.1|1
1594167000000|2020-07-08 00:10:00|1814.6|1808.6|1814.1|1808.1|1814.6|1808.6|1814.1|1808.1|4
1594167600000|2020-07-08 00:20:00|1814.6|1808.6|1814.1|1808.1|1816.1|1810.1|1814.1|1808.1|8
1594167900000|2020-07-08 00:25:00|1813.9|1807.9|1813.6|1807.6|1813.9|1807.9|1813.4|1807.4|4
1594169100000|2020-07-08 00:45:00|1813.9|1807.9|1814.1|1808.1|1814.1|1808.1|1813.9|1807.9|2
1594169700000|2020-07-08 00:55:00|1815.6|1809.6|1815.6|1809.6|1815.9|1809.9|1815.4|1809.4|4
1594170000000|2020-07-08 01:00:00|1815.9|1809.9|1815.6|1809.6|1816.6|1810.6|1815.6|1809.6|5
1594170300000|2020-07-08 01:05:00|1816.1|1810.1|1814.9|1808.9|1816.4|1810.4|1814.9|1808.9|6
1594170600000|2020-07-08 01:10:00|1815.1|1809.1|1817.9|1811.9|1818.6|1812.6|1815.1|1809.1|10
1594170900000|2020-07-08 01:15:00|1817.6|1811.6|1817.4|1811.4|1817.9|1811.9|1817.4|1811.4|4
1594171800000|2020-07-08 01:30:00|1816.6|1810.6|1816.1|1810.1|1817.1|1811.1|1816.1|1810.1|4
1594172400000|2020-07-08 01:40:00|1816.4|1810.4|1816.1|1810.1|1817.1|1811.1|1816.1|1810.1|6
1594172700000|2020-07-08 01:45:00|1815.9|1809.9|1815.4|1809.4|1816.4|1810.4|1815.4|1809.4|7
1594173300000|2020-07-08 01:55:00|1815.1|1809.1|1814.9|1808.9|1815.1|1809.1|1814.9|1808.9|2
1594173600000|2020-07-08 02:00:00|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1813.9|1807.9|7
1594173900000|2020-07-08 02:05:00|1814.6|1808.6|1815.1|1809.1|1815.1|1809.1|1814.6|1808.6|3
1594174500000|2020-07-08 02:15:00|1815.4|1809.4|1817.9|1811.9|1817.9|1811.9|1815.4|1809.4|5
1594174800000|2020-07-08 02:20:00|1818.6|1812.6|1821.9|1815.9|1822.1|1816.1|1818.6|1812.6|8
1594175100000|2020-07-08 02:25:00|1822.1|1816.1|1822.4|1816.4|1822.4|1816.4|1822.1|1816.1|2
1594175400000|2020-07-08 02:30:00|1821.9|1815.9|1824.1|1818.1|1824.1|1818.1|1821.9|1815.9|15
1594175700000|2020-07-08 02:35:00|1824.4|1818.4|1826.1|1820.1|1826.1|1820.1|1824.4|1818.4|7
1594176000000|2020-07-08 02:40:00|1825.6|1819.6|1825.4|1819.4|1826.1|1820.1|1824.9|1818.9|11
1594176300000|2020-07-08 02:45:00|1825.6|1819.6|1826.1|1820.1|1826.1|1820.1|1825.6|1819.6|7
1594176600000|2020-07-08 02:50:00|1825.4|1819.4|1825.1|1819.1|1826.1|1820.1|1825.1|1819.1|5
1594176900000|2020-07-08 02:55:00|1825.6|1819.6|1824.1|1818.1|1826.1|1820.1|1823.4|1817.4|21
1594177200000|2020-07-08 03:00:00|1824.4|1818.4|1825.4|1819.4|1825.6|1819.6|1824.4|1818.4|12
1594177500000|2020-07-08 03:05:00|1825.6|1819.6|1824.4|1818.4|1825.6|1819.6|1823.9|1817.9|10
1594177800000|2020-07-08 03:10:00|1824.6|1818.6|1824.6|1818.6|1825.1|1819.1|1824.6|1818.6|5
1594178100000|2020-07-08 03:15:00|1824.4|1818.4|1823.9|1817.9|1824.4|1818.4|1823.6|1817.6|6
1594178400000|2020-07-08 03:20:00|1822.6|1816.6|1823.6|1817.6|1823.6|1817.6|1822.6|1816.6|2
1594179000000|2020-07-08 03:30:00|1823.4|1817.4|1820.1|1814.1|1823.4|1817.4|1820.1|1814.1|13
1594179300000|2020-07-08 03:35:00|1820.4|1814.4|1820.6|1814.6|1820.9|1814.9|1820.1|1814.1|10
1594179600000|2020-07-08 03:40:00|1820.4|1814.4|1819.9|1813.9|1820.4|1814.4|1819.9|1813.9|3
1594179900000|2020-07-08 03:45:00|1819.6|1813.6|1818.9|1812.9|1819.6|1813.6|1818.9|1812.9|3
1594180200000|2020-07-08 03:50:00|1818.6|1812.6|1818.6|1812.6|1818.9|1812.9|1818.6|1812.6|5
1594180500000|2020-07-08 03:55:00|1818.9|1812.9|1818.6|1812.6|1819.1|1813.1|1818.6|1812.6|4
1594180800000|2020-07-08 04:00:00|1818.9|1812.9|1819.1|1813.1|1819.1|1813.1|1818.9|1812.9|6
1594181100000|2020-07-08 04:05:00|1819.4|1813.4|1821.4|1815.4|1821.4|1815.4|1819.4|1813.4|11
1594181400000|2020-07-08 04:10:00|1821.6|1815.6|1822.4|1816.4|1822.4|1816.4|1821.6|1815.6|3
1594182300000|2020-07-08 04:25:00|1823.1|1817.1|1824.4|1818.4|1824.6|1818.6|1823.1|1817.1|10
1594182600000|2020-07-08 04:30:00|1824.1|1818.1|1824.1|1818.1|1824.1|1818.1|1824.1|1818.1|1
1594183200000|2020-07-08 04:40:00|1823.9|1817.9|1824.6|1818.6|1825.6|1819.6|1823.9|1817.9|8
1594183800000|2020-07-08 04:50:00|1824.9|1818.9|1824.9|1818.9|1825.1|1819.1|1824.9|1818.9|3
1594184400000|2020-07-08 05:00:00|1824.6|1818.6|1824.4|1818.4|1825.1|1819.1|1824.1|1818.1|9
1594184700000|2020-07-08 05:05:00|1824.6|1818.6|1824.9|1818.9|1825.1|1819.1|1824.6|1818.6|4
1594185000000|2020-07-08 05:10:00|1824.6|1818.6|1822.4|1816.4|1824.6|1818.6|1822.4|1816.4|6
1594185300000|2020-07-08 05:15:00|1821.4|1815.4|1822.4|1816.4|1822.6|1816.6|1821.4|1815.4|9
1594185600000|2020-07-08 05:20:00|1822.1|1816.1|1821.9|1815.9|1822.4|1816.4|1821.9|1815.9|4
1594185900000|2020-07-08 05:25:00|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1822.1|1816.1|1
1594186200000|2020-07-08 05:30:00|1822.4|1816.4|1822.6|1816.6|1822.9|1816.9|1822.4|1816.4|6
1594186500000|2020-07-08 05:35:00|1822.4|1816.4|1823.1|1817.1|1823.4|1817.4|1822.4|1816.4|8
1594186800000|2020-07-08 05:40:00|1823.4|1817.4|1823.6|1817.6|1824.4|1818.4|1823.4|1817.4|5
1594187100000|2020-07-08 05:45:00|1823.4|1817.4|1821.9|1815.9|1823.4|1817.4|1821.6|1815.6|8
1594187400000|2020-07-08 05:50:00|1822.4|1816.4|1822.6|1816.6|1822.6|1816.6|1819.1|1813.1|38
1594187700000|2020-07-08 05:55:00|1822.9|1816.9|1825.4|1819.4|1825.6|1819.6|1822.9|1816.9|11
1594188000000|2020-07-08 06:00:00|1824.6|1818.6|1822.6|1816.6|1824.6|1818.6|1822.6|1816.6|7
1594188300000|2020-07-08 06:05:00|1822.9|1816.9|1822.6|1816.6|1823.6|1817.6|1821.9|1815.9|13
1594188600000|2020-07-08 06:10:00|1822.4|1816.4|1822.4|1816.4|1822.6|1816.6|1822.1|1816.1|5
1594188900000|2020-07-08 06:15:00|1822.6|1816.6|1823.1|1817.1|1823.1|1817.1|1822.4|1816.4|3
1594189200000|2020-07-08 06:20:00|1823.4|1817.4|1825.4|1819.4|1825.4|1819.4|1823.4|1817.4|7
1594189500000|2020-07-08 06:25:00|1825.1|1819.1|1826.6|1820.6|1828.1|1822.1|1825.1|1819.1|21
1594189800000|2020-07-08 06:30:00|1826.9|1820.9|1825.6|1819.6|1827.6|1821.6|1825.6|1819.6|28
1594190100000|2020-07-08 06:35:00|1825.9|1819.9|1829.6|1823.6|1829.6|1823.6|1825.9|1819.9|20
1594190400000|2020-07-08 06:40:00|1829.4|1823.4|1828.6|1822.6|1830.1|1824.1|1827.6|1821.6|45
1594190700000|2020-07-08 06:45:00|1828.9|1822.9|1826.9|1820.9|1829.6|1823.6|1826.6|1820.6|35
1594191000000|2020-07-08 06:50:00|1827.1|1821.1|1828.6|1822.6|1829.6|1823.6|1827.1|1821.1|16
1594191300000|2020-07-08 06:55:00|1828.8|1822.8|1828|1822|1828.8|1822.8|1827|1821|26
1594191600000|2020-07-08 07:00:00|1828.3|1822.3|1827.3|1821.3|1830|1824|1826.8|1820.8|56
1594191900000|2020-07-08 07:05:00|1827.5|1821.5|1831.8|1825.8|1831.8|1825.8|1827.5|1821.5|24
1594192200000|2020-07-08 07:10:00|1832|1826|1833.3|1827.3|1834.3|1828.3|1831.8|1825.8|40
1594192500000|2020-07-08 07:15:00|1833|1827|1833.5|1827.5|1834.8|1828.8|1831.5|1825.5|40
1594192800000|2020-07-08 07:20:00|1833.8|1827.8|1833.3|1827.3|1834.5|1828.5|1832.3|1826.3|17
1594193100000|2020-07-08 07:25:00|1833.5|1827.5|1834.5|1828.5|1834.5|1828.5|1833|1827|33
1594193400000|2020-07-08 07:30:00|1834.3|1828.3|1835.5|1829.5|1835.5|1829.5|1834.3|1828.3|9
1594193700000|2020-07-08 07:35:00|1835.8|1829.8|1839.3|1833.3|1840.3|1834.3|1835.8|1829.8|44
1594194000000|2020-07-08 07:40:00|1839.5|1833.5|1839|1833|1841|1835|1838.8|1832.8|24
1594194300000|2020-07-08 07:45:00|1839.3|1833.3|1840|1834|1841|1835|1839|1833|18
1594194600000|2020-07-08 07:50:00|1840.3|1834.3|1840.8|1834.8|1841.8|1835.8|1840|1834|35
1594194900000|2020-07-08 07:55:00|1840.5|1834.5|1840.8|1834.8|1841|1835|1839.8|1833.8|12
1594195200000|2020-07-08 08:00:00|1840.5|1834.5|1841|1835|1841|1835|1840.3|1834.3|11
1594195500000|2020-07-08 08:05:00|1840.8|1834.8|1841|1835|1841|1835|1840.8|1834.8|2
1594195800000|2020-07-08 08:10:00|1840.8|1834.8|1840.8|1834.8|1841|1835|1839.8|1833.8|20
1594196100000|2020-07-08 08:15:00|1841|1835|1841|1835|1841|1835|1840.8|1834.8|3
1594196400000|2020-07-08 08:20:00|1840.5|1834.5|1839.3|1833.3|1840.5|1834.5|1839|1833|11
1594196700000|2020-07-08 08:25:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839|1833|7
1594197000000|2020-07-08 08:30:00|1839.8|1833.8|1837.5|1831.5|1840.5|1834.5|1837.5|1831.5|9
1594197300000|2020-07-08 08:35:00|1837.3|1831.3|1839.3|1833.3|1839.3|1833.3|1836|1830|38
1594197600000|2020-07-08 08:40:00|1839.5|1833.5|1839|1833|1839.5|1833.5|1838.8|1832.8|9
1594197900000|2020-07-08 08:45:00|1839.3|1833.3|1840|1834|1840|1834|1839.3|1833.3|4
1594198200000|2020-07-08 08:50:00|1839.8|1833.8|1840.5|1834.5|1840.8|1834.8|1839.8|1833.8|13
1594198500000|2020-07-08 08:55:00|1840.3|1834.3|1840.8|1834.8|1840.8|1834.8|1840|1834|11
1594198800000|2020-07-08 09:00:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|2
1594199100000|2020-07-08 09:05:00|1839.8|1833.8|1838|1832|1840.3|1834.3|1838|1832|13
1594199400000|2020-07-08 09:10:00|1837.8|1831.8|1835|1829|1838|1832|1834.8|1828.8|21
1594199700000|2020-07-08 09:15:00|1835.3|1829.3|1835.3|1829.3|1835.8|1829.8|1835|1829|8
1594200000000|2020-07-08 09:20:00|1835.5|1829.5|1834.8|1828.8|1836|1830|1834.8|1828.8|7
1594200300000|2020-07-08 09:25:00|1834.3|1828.3|1835|1829|1835.5|1829.5|1833.8|1827.8|27
1594200600000|2020-07-08 09:30:00|1835.3|1829.3|1836|1830|1836|1830|1835.3|1829.3|6
1594200900000|2020-07-08 09:35:00|1836.3|1830.3|1839|1833|1839|1833|1836.3|1830.3|17
1594201200000|2020-07-08 09:40:00|1838.8|1832.8|1838|1832|1839|1833|1837.5|1831.5|20
1594201500000|2020-07-08 09:45:00|1838.3|1832.3|1840|1834|1840.8|1834.8|1838.3|1832.3|18
1594201800000|2020-07-08 09:50:00|1840.3|1834.3|1840|1834|1840.5|1834.5|1840|1834|7
1594202100000|2020-07-08 09:55:00|1840.3|1834.3|1840.8|1834.8|1841|1835|1840|1834|16
1594202400000|2020-07-08 10:00:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1840|1834|5
1594202700000|2020-07-08 10:05:00|1840|1834|1840|1834|1840|1834|1838.5|1832.5|15
1594203000000|2020-07-08 10:10:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|7
1594203300000|2020-07-08 10:15:00|1840.5|1834.5|1840|1834|1840.8|1834.8|1840|1834|7
1594203600000|2020-07-08 10:20:00|1839.8|1833.8|1840|1834|1840.3|1834.3|1839.8|1833.8|10
1594203900000|2020-07-08 10:25:00|1840.3|1834.3|1840|1834|1840.8|1834.8|1840|1834|5
1594204200000|2020-07-08 10:30:00|1840.3|1834.3|1840.3|1834.3|1840.5|1834.5|1840|1834|11
1594204500000|2020-07-08 10:35:00|1840|1834|1839.8|1833.8|1840|1834|1838.8|1832.8|16
1594204800000|2020-07-08 10:40:00|1840|1834|1840.8|1834.8|1840.8|1834.8|1839.8|1833.8|14
1594205400000|2020-07-08 10:50:00|1841|1835|1841|1835|1841.8|1835.8|1840.8|1834.8|6
1594205700000|2020-07-08 10:55:00|1841.3|1835.3|1841.5|1835.5|1841.8|1835.8|1841.3|1835.3|8
1594206000000|2020-07-08 11:00:00|1841.8|1835.8|1841|1835|1841.8|1835.8|1841|1835|2
1594206300000|2020-07-08 11:05:00|1840.5|1834.5|1840.8|1834.8|1841.3|1835.3|1840.5|1834.5|5
1594206600000|2020-07-08 11:10:00|1841|1835|1841.8|1835.8|1841.8|1835.8|1841|1835|4
1594206900000|2020-07-08 11:15:00|1841.5|1835.5|1840.3|1834.3|1841.5|1835.5|1840.3|1834.3|5
1594207200000|2020-07-08 11:20:00|1840.5|1834.5|1840.3|1834.3|1840.8|1834.8|1840.3|1834.3|8
1594207500000|2020-07-08 11:25:00|1840|1834|1838.8|1832.8|1840.3|1834.3|1838.5|1832.5|13
1594207800000|2020-07-08 11:30:00|1838.5|1832.5|1837.5|1831.5|1838.8|1832.8|1837|1831|19
1594208100000|2020-07-08 11:35:00|1837.8|1831.8|1834.5|1828.5|1838|1832|1834.5|1828.5|29
1594208400000|2020-07-08 11:40:00|1834.3|1828.3|1833|1827|1834.5|1828.5|1832|1826|10
1594208700000|2020-07-08 11:45:00|1833.3|1827.3|1835.8|1829.8|1835.8|1829.8|1831.8|1825.8|74
1594209000000|2020-07-08 11:50:00|1836|1830|1841|1835|1841.3|1835.3|1836|1830|38
1594209300000|2020-07-08 11:55:00|1841.3|1835.3|1838.8|1832.8|1841.3|1835.3|1838.5|1832.5|17
1594209600000|2020-07-08 12:00:00|1839|1833|1839.5|1833.5|1839.8|1833.8|1839|1833|9
1594209900000|2020-07-08 12:05:00|1839.8|1833.8|1840.8|1834.8|1840.8|1834.8|1839.3|1833.3|14
1594210200000|2020-07-08 12:10:00|1841|1835|1840.3|1834.3|1841.3|1835.3|1840.3|1834.3|12
1594210500000|2020-07-08 12:15:00|1840|1834|1837.8|1831.8|1840.5|1834.5|1837.5|1831.5|22
1594210800000|2020-07-08 12:20:00|1838|1832|1840|1834|1840|1834|1838|1832|21
1594211100000|2020-07-08 12:25:00|1840.3|1834.3|1839.5|1833.5|1840.8|1834.8|1839.5|1833.5|15
1594211400000|2020-07-08 12:30:00|1839.8|1833.8|1839|1833|1840|1834|1837.8|1831.8|11
1594211700000|2020-07-08 12:35:00|1838.8|1832.8|1837.5|1831.5|1838.8|1832.8|1837.5|1831.5|13
1594212000000|2020-07-08 12:40:00|1837.3|1831.3|1832.5|1826.5|1837.3|1831.3|1832.5|1826.5|20
1594212300000|2020-07-08 12:45:00|1832.3|1826.3|1833.8|1827.8|1834.3|1828.3|1832.3|1826.3|12
1594212600000|2020-07-08 12:50:00|1834|1828|1835.3|1829.3|1835.3|1829.3|1833.8|1827.8|12
1594212900000|2020-07-08 12:55:00|1835.5|1829.5|1836.5|1830.5|1836.8|1830.8|1835.5|1829.5|6
1594213200000|2020-07-08 13:00:00|1836.8|1830.8|1839.3|1833.3|1840.3|1834.3|1836.8|1830.8|49
1594213500000|2020-07-08 13:05:00|1839.5|1833.5|1841.8|1835.8|1841.8|1835.8|1839|1833|27
1594213800000|2020-07-08 13:10:00|1841.5|1835.5|1841|1835|1841.8|1835.8|1840|1834|39
1594214100000|2020-07-08 13:15:00|1841.3|1835.3|1841.8|1835.8|1843|1837|1841.3|1835.3|22
1594214400000|2020-07-08 13:20:00|1842|1836|1840.3|1834.3|1842.8|1836.8|1839.3|1833.3|33
1594214700000|2020-07-08 13:25:00|1840.5|1834.5|1838.8|1832.8|1842.3|1836.3|1838.3|1832.3|30
1594215000000|2020-07-08 13:30:00|1839|1833|1840.3|1834.3|1840.4|1834.4|1838.5|1832.5|31
1594215300000|2020-07-08 13:35:00|1840.1|1834.1|1841.3|1835.3|1842|1836|1839.9|1833.9|23
1594215600000|2020-07-08 13:40:00|1841.5|1835.5|1841.8|1835.8|1842.8|1836.8|1841.5|1835.5|22
1594215900000|2020-07-08 13:45:00|1842.1|1836.1|1843|1837|1843.3|1837.3|1841.9|1835.9|20
1594216200000|2020-07-08 13:50:00|1842.8|1836.8|1844.3|1838.3|1844.3|1838.3|1842.8|1836.8|20
1594216500000|2020-07-08 13:55:00|1844.1|1838.1|1844.8|1838.8|1844.8|1838.8|1844.1|1838.1|10
1594216800000|2020-07-08 14:00:00|1844.6|1838.6|1844.8|1838.8|1845|1839|1844.5|1838.5|6
1594217100000|2020-07-08 14:05:00|1844.9|1838.9|1845.4|1839.4|1845.6|1839.6|1844.8|1838.8|12
1594217400000|2020-07-08 14:10:00|1845.5|1839.5|1847.8|1841.8|1847.8|1841.8|1845.5|1839.5|18
1594217700000|2020-07-08 14:15:00|1847.5|1841.5|1847.8|1841.8|1847.8|1841.8|1846.9|1840.9|41
1594218000000|2020-07-08 14:20:00|1848|1842|1847.8|1841.8|1848|1842|1847.5|1841.5|7
1594218300000|2020-07-08 14:25:00|1847.6|1841.6|1850.5|1844.5|1850.6|1844.6|1847.6|1841.6|32
1594218600000|2020-07-08 14:30:00|1850.3|1844.3|1850.3|1844.3|1850.8|1844.8|1849.9|1843.9|22
1594218900000|2020-07-08 14:35:00|1850|1844|1847.3|1841.3|1850.3|1844.3|1847|1841|18
1594219200000|2020-07-08 14:40:00|1847.1|1841.1|1846.3|1840.3|1847.5|1841.5|1846.3|1840.3|27
1594219500000|2020-07-08 14:45:00|1846.5|1840.5|1840.3|1834.3|1846.6|1840.6|1839.6|1833.6|62
1594219800000|2020-07-08 14:50:00|1840.6|1834.6|1831|1825|1841.3|1835.3|1825.8|1819.8|111
1594220100000|2020-07-08 14:55:00|1831.1|1825.1|1830.6|1824.6|1831.8|1825.8|1830.1|1824.1|65
1594220400000|2020-07-08 15:00:00|1830.8|1824.8|1823.3|1817.3|1830.9|1824.9|1822.5|1816.5|106
1594220700000|2020-07-08 15:05:00|1822.6|1816.6|1824.3|1818.3|1825.1|1819.1|1818.4|1812.4|91
1594221000000|2020-07-08 15:10:00|1823.8|1817.8|1817|1811|1824|1818|1816.6|1810.6|129
1594221300000|2020-07-08 15:15:00|1816.8|1810.8|1812.6|1806.6|1817.5|1811.5|1812.6|1806.6|222
1594221600000|2020-07-08 15:20:00|1812.5|1806.5|1817.5|1811.5|1819.3|1813.3|1811.6|1805.6|77
1594221900000|2020-07-08 15:25:00|1817.8|1811.8|1818|1812|1818|1812|1815.8|1809.8|40
1594222200000|2020-07-08 15:30:00|1817.6|1811.6|1820.8|1814.8|1822.3|1816.3|1817.4|1811.4|32
1594222500000|2020-07-08 15:35:00|1820.9|1814.9|1818.4|1812.4|1821.6|1815.6|1816.8|1810.8|41
1594222800000|2020-07-08 15:40:00|1818.3|1812.3|1818.3|1812.3|1818.5|1812.5|1816.3|1810.3|25
1594223100000|2020-07-08 15:45:00|1818.5|1812.5|1819.8|1813.8|1819.8|1813.8|1818.3|1812.3|11
1594223400000|2020-07-08 15:50:00|1819.9|1813.9|1818.8|1812.8|1820.3|1814.3|1818.3|1812.3|33
1594223700000|2020-07-08 15:55:00|1818.5|1812.5|1818.4|1812.4|1818.5|1812.5|1818.1|1812.1|4
1594224000000|2020-07-08 16:00:00|1818.5|1812.5|1818.9|1812.9|1820.4|1814.4|1818.5|1812.5|13
1594224300000|2020-07-08 16:05:00|1818.3|1812.3|1817.3|1811.3|1819|1813|1817.3|1811.3|15
1594224600000|2020-07-08 16:10:00|1817.5|1811.5|1819|1813|1819|1813|1817.5|1811.5|3
1594224900000|2020-07-08 16:15:00|1818.8|1812.8|1819.6|1813.6|1820.9|1814.9|1818.5|1812.5|10
1594225200000|2020-07-08 16:20:00|1819.8|1813.8|1817.5|1811.5|1819.8|1813.8|1817.5|1811.5|10
1594225800000|2020-07-08 16:30:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|4
1594226700000|2020-07-08 16:45:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|2
1594227000000|2020-07-08 16:50:00|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1
1594227300000|2020-07-08 16:55:00|1817.9|1811.9|1817.5|1811.5|1818|1812|1817.5|1811.5|7
1594252800000|2020-07-09 00:00:00|1820.3|1814.3|1820.3|1814.3|1820.3|1814.3|1820.3|1814.3|1
1594254900000|2020-07-09 00:35:00|1820.6|1814.6|1820.4|1814.4|1820.6|1814.6|1820.4|1814.4|2
1594255500000|2020-07-09 00:45:00|1820.6|1814.6|1820.6|1814.6|1820.6|1814.6|1820.6|1814.6|1
1594255800000|2020-07-09 00:50:00|1820.8|1814.8|1822|1816|1822|1816|1820.8|1814.8|2
1594256100000|2020-07-09 00:55:00|1822.3|1816.3|1823.3|1817.3|1823.3|1817.3|1822.3|1816.3|4
1594256400000|2020-07-09 01:00:00|1823.6|1817.6|1825.3|1819.3|1825.4|1819.4|1823.6|1817.6|7
1594256700000|2020-07-09 01:05:00|1825|1819|1820.3|1814.3|1825|1819|1818.9|1812.9|26
1594257000000|2020-07-09 01:10:00|1820.4|1814.4|1821.1|1815.1|1821.1|1815.1|1820.4|1814.4|2
1594257600000|2020-07-09 01:20:00|1821.8|1815.8|1824|1818|1824|1818|1821.4|1815.4|48
1594257900000|2020-07-09 01:25:00|1824.1|1818.1|1827.3|1821.3|1828.1|1822.1|1824.1|1818.1|66
1594258200000|2020-07-09 01:30:00|1827.1|1821.1|1826|1820|1827.1|1821.1|1823.8|1817.8|23
1594258500000|2020-07-09 01:35:00|1826.1|1820.1|1827.9|1821.9|1828.9|1822.9|1826.1|1820.1|22
1594258800000|2020-07-09 01:40:00|1828|1822|1829.4|1823.4|1829.6|1823.6|1828|1822|10
1594259100000|2020-07-09 01:45:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1828.6|1822.6|13
1594259400000|2020-07-09 01:50:00|1829.6|1823.6|1828.6|1822.6|1830.4|1824.4|1828.6|1822.6|37
1594259700000|2020-07-09 01:55:00|1828.9|1822.9|1829.9|1823.9|1829.9|1823.9|1828.9|1822.9|2
1594260000000|2020-07-09 02:00:00|1830.6|1824.6|1829.4|1823.4|1830.6|1824.6|1829.4|1823.4|4
1594260300000|2020-07-09 02:05:00|1829.1|1823.1|1827.9|1821.9|1829.1|1823.1|1826.9|1820.9|19
1594260600000|2020-07-09 02:10:00|1828.1|1822.1|1829.6|1823.6|1830.3|1824.3|1827.9|1821.9|20
1594260900000|2020-07-09 02:15:00|1830.1|1824.1|1827.9|1821.9|1830.1|1824.1|1827.9|1821.9|6
1594261200000|2020-07-09 02:20:00|1828.8|1822.8|1827.4|1821.4|1828.8|1822.8|1827.4|1821.4|7
1594261500000|2020-07-09 02:25:00|1827.8|1821.8|1828.3|1822.3|1828.4|1822.4|1827.8|1821.8|4
1594261800000|2020-07-09 02:30:00|1828.4|1822.4|1829.9|1823.9|1830.4|1824.4|1828.1|1822.1|18
1594262100000|2020-07-09 02:35:00|1830.4|1824.4|1832.1|1826.1|1832.1|1826.1|1829.9|1823.9|12
1594262400000|2020-07-09 02:40:00|1832.3|1826.3|1834|1828|1834.1|1828.1|1832.3|1826.3|8
1594262700000|2020-07-09 02:45:00|1833.9|1827.9|1834.8|1828.8|1834.8|1828.8|1833.4|1827.4|9
1594263000000|2020-07-09 02:50:00|1834.6|1828.6|1833.9|1827.9|1834.6|1828.6|1833.8|1827.8|5
1594263300000|2020-07-09 02:55:00|1834.1|1828.1|1831.9|1825.9|1834.4|1828.4|1831.9|1825.9|8
1594263600000|2020-07-09 03:00:00|1831.6|1825.6|1829.9|1823.9|1831.6|1825.6|1829.8|1823.8|8
1594263900000|2020-07-09 03:05:00|1829.6|1823.6|1826.4|1820.4|1829.6|1823.6|1826|1820|24
1594264200000|2020-07-09 03:10:00|1826.6|1820.6|1828.3|1822.3|1828.4|1822.4|1826.6|1820.6|12
1594264500000|2020-07-09 03:15:00|1828.5|1822.5|1829.5|1823.5|1829.5|1823.5|1828.5|1822.5|5
1594264800000|2020-07-09 03:20:00|1829.8|1823.8|1829.6|1823.6|1830.1|1824.1|1829.6|1823.6|4
1594265100000|2020-07-09 03:25:00|1829.9|1823.9|1829.6|1823.6|1829.9|1823.9|1829.6|1823.6|2
1594265400000|2020-07-09 03:30:00|1829.9|1823.9|1830.3|1824.3|1830.3|1824.3|1829.9|1823.9|3
1594266300000|2020-07-09 03:45:00|1830.4|1824.4|1830.6|1824.6|1830.6|1824.6|1830.4|1824.4|2
1594267200000|2020-07-09 04:00:00|1830.4|1824.4|1830.9|1824.9|1830.9|1824.9|1830.4|1824.4|3
1594267500000|2020-07-09 04:05:00|1830.8|1824.8|1829.9|1823.9|1830.8|1824.8|1829|1823|18
1594267800000|2020-07-09 04:10:00|1830.1|1824.1|1830.3|1824.3|1830.4|1824.4|1830.1|1824.1|4
1594268100000|2020-07-09 04:15:00|1830.5|1824.5|1830.3|1824.3|1830.5|1824.5|1830.1|1824.1|5
1594268400000|2020-07-09 04:20:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1594269000000|2020-07-09 04:30:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1594270200000|2020-07-09 04:50:00|1829.9|1823.9|1829.6|1823.6|1829.9|1823.9|1829.6|1823.6|2
1594270500000|2020-07-09 04:55:00|1829|1823|1828.3|1822.3|1829|1823|1827.4|1821.4|7
1594270800000|2020-07-09 05:00:00|1828|1822|1827.9|1821.9|1828|1822|1827.4|1821.4|11
1594271100000|2020-07-09 05:05:00|1827.8|1821.8|1827.1|1821.1|1827.8|1821.8|1827.1|1821.1|3
1594271400000|2020-07-09 05:10:00|1827|1821|1827.1|1821.1|1827.1|1821.1|1827|1821|2
1594271700000|2020-07-09 05:15:00|1826.9|1820.9|1825.4|1819.4|1827.1|1821.1|1825.4|1819.4|6
1594272000000|2020-07-09 05:20:00|1825.1|1819.1|1825.4|1819.4|1825.5|1819.5|1825.1|1819.1|4
1594272300000|2020-07-09 05:25:00|1825.8|1819.8|1828.1|1822.1|1828.1|1822.1|1825.8|1819.8|18
1594272600000|2020-07-09 05:30:00|1827.9|1821.9|1831.4|1825.4|1832.4|1826.4|1827.9|1821.9|20
1594272900000|2020-07-09 05:35:00|1831.9|1825.9|1833.9|1827.9|1834.5|1828.5|1831.9|1825.9|22
1594273200000|2020-07-09 05:40:00|1834|1828|1833.3|1827.3|1834|1828|1832.9|1826.9|14
1594273500000|2020-07-09 05:45:00|1833|1827|1833.4|1827.4|1834|1828|1832.5|1826.5|28
1594273800000|2020-07-09 05:50:00|1833.3|1827.3|1831.9|1825.9|1833.3|1827.3|1830.8|1824.8|33
1594274100000|2020-07-09 05:55:00|1831.5|1825.5|1830.8|1824.8|1831.5|1825.5|1830.1|1824.1|19
1594274400000|2020-07-09 06:00:00|1830.9|1824.9|1836.1|1830.1|1836.1|1830.1|1830.9|1824.9|25
1594274700000|2020-07-09 06:05:00|1836.6|1830.6|1835.9|1829.9|1836.6|1830.6|1834.1|1828.1|29
1594275000000|2020-07-09 06:10:00|1836.1|1830.1|1837.9|1831.9|1839|1833|1835.9|1829.9|20
1594275300000|2020-07-09 06:15:00|1838.1|1832.1|1838.6|1832.6|1839.5|1833.5|1838.1|1832.1|8
1594275600000|2020-07-09 06:20:00|1838.8|1832.8|1838.5|1832.5|1839|1833|1838.1|1832.1|7
1594275900000|2020-07-09 06:25:00|1838.6|1832.6|1839|1833|1839|1833|1838.5|1832.5|4
1594276200000|2020-07-09 06:30:00|1839.3|1833.3|1839.4|1833.4|1840.1|1834.1|1839.3|1833.3|8
1594276500000|2020-07-09 06:35:00|1839.1|1833.1|1844.8|1838.8|1845.6|1839.6|1838.5|1832.5|24
1594276800000|2020-07-09 06:40:00|1845|1839|1841.9|1835.9|1845|1839|1841|1835|35
1594277100000|2020-07-09 06:45:00|1841.6|1835.6|1845.9|1839.9|1845.9|1839.9|1841.5|1835.5|50
1594277400000|2020-07-09 06:50:00|1845.6|1839.6|1842|1836|1845.6|1839.6|1841.3|1835.3|29
1594277700000|2020-07-09 06:55:00|1841.8|1835.8|1838.6|1832.6|1841.8|1835.8|1838.6|1832.6|29
1594278000000|2020-07-09 07:00:00|1838.9|1832.9|1839.8|1833.8|1841.1|1835.1|1838.5|1832.5|33
1594278300000|2020-07-09 07:05:00|1839.6|1833.6|1830.9|1824.9|1839.6|1833.6|1830.8|1824.8|90
1594278600000|2020-07-09 07:10:00|1831|1825|1836.1|1830.1|1836.1|1830.1|1831|1825|51
1594278900000|2020-07-09 07:15:00|1836.5|1830.5|1834.4|1828.4|1837|1831|1831.4|1825.4|56
1594279200000|2020-07-09 07:20:00|1834.6|1828.6|1834.1|1828.1|1835.3|1829.3|1831.8|1825.8|48
1594279500000|2020-07-09 07:25:00|1834.3|1828.3|1837.5|1831.5|1837.5|1831.5|1832.5|1826.5|60
1594279800000|2020-07-09 07:30:00|1837.8|1831.8|1833.8|1827.8|1839.3|1833.3|1833.5|1827.5|60
1594280100000|2020-07-09 07:35:00|1834|1828|1838.1|1832.1|1838.3|1832.3|1833.8|1827.8|42
1594280400000|2020-07-09 07:40:00|1838.3|1832.3|1834|1828|1839.8|1833.8|1832.9|1826.9|47
1594280700000|2020-07-09 07:45:00|1833.8|1827.8|1835.3|1829.3|1835.5|1829.5|1833.1|1827.1|22
1594281000000|2020-07-09 07:50:00|1835.5|1829.5|1840.1|1834.1|1840.5|1834.5|1835.5|1829.5|30
1594281300000|2020-07-09 07:55:00|1840|1834|1837|1831|1842|1836|1837|1831|46
1594281600000|2020-07-09 08:00:00|1837.1|1831.1|1837.3|1831.3|1840|1834|1837.1|1831.1|47
1594281900000|2020-07-09 08:05:00|1837|1831|1838.5|1832.5|1838.5|1832.5|1836.4|1830.4|24
1594282200000|2020-07-09 08:10:00|1838.3|1832.3|1837.6|1831.6|1838.3|1832.3|1836.8|1830.8|38
1594282500000|2020-07-09 08:15:00|1837.9|1831.9|1837|1831|1838|1832|1836.8|1830.8|11
1594282800000|2020-07-09 08:20:00|1837.3|1831.3|1838.3|1832.3|1839|1833|1837.3|1831.3|18
1594283100000|2020-07-09 08:25:00|1838.5|1832.5|1839.4|1833.4|1840.4|1834.4|1838.1|1832.1|31
1594283400000|2020-07-09 08:30:00|1839.5|1833.5|1839.3|1833.3|1840|1834|1839|1833|12
1594283700000|2020-07-09 08:35:00|1839.5|1833.5|1837.8|1831.8|1839.5|1833.5|1837.3|1831.3|34
1594284000000|2020-07-09 08:40:00|1838|1832|1838.5|1832.5|1839|1833|1837.5|1831.5|20
1594284300000|2020-07-09 08:45:00|1838.3|1832.3|1838.6|1832.6|1839|1833|1838.3|1832.3|21
1594284600000|2020-07-09 08:50:00|1838.8|1832.8|1838|1832|1838.9|1832.9|1837.8|1831.8|13
1594284900000|2020-07-09 08:55:00|1837.8|1831.8|1837.6|1831.6|1838.1|1832.1|1837.5|1831.5|13
1594285200000|2020-07-09 09:00:00|1837.8|1831.8|1837.5|1831.5|1838.1|1832.1|1837.5|1831.5|5
1594285500000|2020-07-09 09:05:00|1836|1830|1834.4|1828.4|1836|1830|1833.5|1827.5|17
1594285800000|2020-07-09 09:10:00|1834.5|1828.5|1834.1|1828.1|1834.8|1828.8|1834|1828|17
1594286100000|2020-07-09 09:15:00|1833.6|1827.6|1832.1|1826.1|1833.6|1827.6|1831.8|1825.8|11
1594286400000|2020-07-09 09:20:00|1832.3|1826.3|1831.8|1825.8|1832.3|1826.3|1829.8|1823.8|30
1594286700000|2020-07-09 09:25:00|1831.9|1825.9|1831.1|1825.1|1832|1826|1830.9|1824.9|14
1594287000000|2020-07-09 09:30:00|1831|1825|1827.9|1821.9|1831.9|1825.9|1827.9|1821.9|17
1594287300000|2020-07-09 09:35:00|1828.1|1822.1|1827|1821|1828.5|1822.5|1827|1821|20
1594287600000|2020-07-09 09:40:00|1827.1|1821.1|1825.3|1819.3|1828|1822|1824.9|1818.9|22
1594287900000|2020-07-09 09:45:00|1825.5|1819.5|1828.1|1822.1|1828.1|1822.1|1825.5|1819.5|15
1594288200000|2020-07-09 09:50:00|1828.3|1822.3|1827.6|1821.6|1828.8|1822.8|1827.6|1821.6|8
1594288500000|2020-07-09 09:55:00|1827.8|1821.8|1828.1|1822.1|1828.6|1822.6|1826.5|1820.5|27
1594288800000|2020-07-09 10:00:00|1828.3|1822.3|1830.6|1824.6|1830.8|1824.8|1828.3|1822.3|19
1594289100000|2020-07-09 10:05:00|1830.8|1824.8|1829.9|1823.9|1831.8|1825.8|1829.9|1823.9|11
1594289400000|2020-07-09 10:10:00|1830|1824|1830.6|1824.6|1830.8|1824.8|1830|1824|6
1594289700000|2020-07-09 10:15:00|1830.8|1824.8|1831.6|1825.6|1831.8|1825.8|1830.5|1824.5|24
1594290000000|2020-07-09 10:20:00|1831.5|1825.5|1829.5|1823.5|1831.8|1825.8|1829|1823|27
1594290300000|2020-07-09 10:25:00|1829.8|1823.8|1829.6|1823.6|1830.6|1824.6|1829.5|1823.5|18
1594290600000|2020-07-09 10:30:00|1829.8|1823.8|1830|1824|1830.8|1824.8|1829.5|1823.5|32
1594290900000|2020-07-09 10:35:00|1830.1|1824.1|1831.5|1825.5|1831.5|1825.5|1830|1824|6
1594291200000|2020-07-09 10:40:00|1831.4|1825.4|1830.8|1824.8|1832.1|1826.1|1830.8|1824.8|9
1594291500000|2020-07-09 10:45:00|1831|1825|1831.8|1825.8|1832.3|1826.3|1830.8|1824.8|13
1594291800000|2020-07-09 10:50:00|1831.9|1825.9|1832.6|1826.6|1833|1827|1831.9|1825.9|13
1594292100000|2020-07-09 10:55:00|1833|1827|1834|1828|1834|1828|1833|1827|14
1594292400000|2020-07-09 11:00:00|1834.3|1828.3|1834.5|1828.5|1834.8|1828.8|1834|1828|16
1594292700000|2020-07-09 11:05:00|1834.8|1828.8|1832|1826|1835|1829|1832|1826|21
1594293000000|2020-07-09 11:10:00|1831.9|1825.9|1831|1825|1832|1826|1830.6|1824.6|7
1594293300000|2020-07-09 11:15:00|1830.8|1824.8|1831.6|1825.6|1831.6|1825.6|1830|1824|20
1594293600000|2020-07-09 11:20:00|1831.9|1825.9|1832.4|1826.4|1832.9|1826.9|1831.8|1825.8|20
1594293900000|2020-07-09 11:25:00|1832.3|1826.3|1832|1826|1833.3|1827.3|1831.8|1825.8|13
1594294200000|2020-07-09 11:30:00|1832.1|1826.1|1830|1824|1832.5|1826.5|1828.5|1822.5|39
1594294500000|2020-07-09 11:35:00|1830.1|1824.1|1828.6|1822.6|1830.3|1824.3|1828.5|1822.5|12
1594294800000|2020-07-09 11:40:00|1828.8|1822.8|1828.8|1822.8|1829.4|1823.4|1828.1|1822.1|27
1594295100000|2020-07-09 11:45:00|1828.6|1822.6|1831.3|1825.3|1833.8|1827.8|1828.5|1822.5|102
1594295400000|2020-07-09 11:50:00|1831|1825|1832.5|1826.5|1834|1828|1830.5|1824.5|26
1594295700000|2020-07-09 11:55:00|1832.4|1826.4|1835.9|1829.9|1838.5|1832.5|1832.3|1826.3|44
1594296000000|2020-07-09 12:00:00|1836|1830|1836.9|1830.9|1837.3|1831.3|1836|1830|14
1594296300000|2020-07-09 12:05:00|1837|1831|1835.5|1829.5|1837.1|1831.1|1835.3|1829.3|22
1594296600000|2020-07-09 12:10:00|1836.4|1830.4|1837.3|1831.3|1837.3|1831.3|1836.4|1830.4|5
1594296900000|2020-07-09 12:15:00|1837.4|1831.4|1838.1|1832.1|1838.4|1832.4|1837|1831|19
1594297200000|2020-07-09 12:20:00|1838.3|1832.3|1837.3|1831.3|1838.4|1832.4|1835.9|1829.9|39
1594297500000|2020-07-09 12:25:00|1837|1831|1837.9|1831.9|1838|1832|1835.4|1829.4|24
1594297800000|2020-07-09 12:30:00|1837.8|1831.8|1841.5|1835.5|1841.8|1835.8|1837.8|1831.8|32
1594298100000|2020-07-09 12:35:00|1841.1|1835.1|1841.3|1835.3|1842|1836|1840.8|1834.8|21
1594298400000|2020-07-09 12:40:00|1841|1835|1839.6|1833.6|1841|1835|1839.3|1833.3|11
1594298700000|2020-07-09 12:45:00|1839.9|1833.9|1838.4|1832.4|1840|1834|1836.8|1830.8|28
1594299000000|2020-07-09 12:50:00|1838.8|1832.8|1839.5|1833.5|1839.5|1833.5|1837.3|1831.3|22
1594299300000|2020-07-09 12:55:00|1839.6|1833.6|1839.5|1833.5|1839.9|1833.9|1839.3|1833.3|11
1594299600000|2020-07-09 13:00:00|1839.1|1833.1|1834.5|1828.5|1839.1|1833.1|1834.5|1828.5|55
1594299900000|2020-07-09 13:05:00|1834.6|1828.6|1833.5|1827.5|1837.5|1831.5|1833|1827|27
1594300200000|2020-07-09 13:10:00|1833.8|1827.8|1839|1833|1840.3|1834.3|1833.8|1827.8|40
1594300500000|2020-07-09 13:15:00|1838.9|1832.9|1839.5|1833.5|1840.3|1834.3|1837.3|1831.3|32
1594300800000|2020-07-09 13:20:00|1839.8|1833.8|1841|1835|1841.6|1835.6|1839.8|1833.8|11
1594301100000|2020-07-09 13:25:00|1840.3|1834.3|1840.9|1834.9|1841.3|1835.3|1839.9|1833.9|19
1594301400000|2020-07-09 13:30:00|1840.5|1834.5|1840.3|1834.3|1840.9|1834.9|1839.8|1833.8|28
1594301700000|2020-07-09 13:35:00|1839.8|1833.8|1835.8|1829.8|1840|1834|1834.1|1828.1|57
1594302000000|2020-07-09 13:40:00|1835.9|1829.9|1834.9|1828.9|1837|1831|1834.9|1828.9|27
1594302300000|2020-07-09 13:45:00|1835|1829|1836.5|1830.5|1836.5|1830.5|1834.3|1828.3|51
1594302600000|2020-07-09 13:50:00|1836.4|1830.4|1836.3|1830.3|1837.8|1831.8|1835.3|1829.3|50
1594302900000|2020-07-09 13:55:00|1836.1|1830.1|1837.9|1831.9|1838|1832|1836|1830|10
1594303200000|2020-07-09 14:00:00|1838|1832|1836.9|1830.9|1838|1832|1836.4|1830.4|21
1594303500000|2020-07-09 14:05:00|1837|1831|1837.4|1831.4|1838|1832|1837|1831|5
1594303800000|2020-07-09 14:10:00|1837.1|1831.1|1831.5|1825.5|1837.3|1831.3|1831.5|1825.5|37
1594304100000|2020-07-09 14:15:00|1831.4|1825.4|1827.8|1821.8|1831.5|1825.5|1827.8|1821.8|50
1594304400000|2020-07-09 14:20:00|1828|1822|1829|1823|1829|1823|1827.8|1821.8|21
1594304700000|2020-07-09 14:25:00|1829.3|1823.3|1832.1|1826.1|1832.3|1826.3|1829|1823|85
1594305000000|2020-07-09 14:30:00|1832|1826|1831.3|1825.3|1833.1|1827.1|1829.5|1823.5|60
1594305300000|2020-07-09 14:35:00|1831.4|1825.4|1828.5|1822.5|1832|1826|1828.3|1822.3|52
1594305600000|2020-07-09 14:40:00|1828.3|1822.3|1827.3|1821.3|1831.5|1825.5|1826.5|1820.5|79
1594305900000|2020-07-09 14:45:00|1827.4|1821.4|1825|1819|1828.8|1822.8|1824.8|1818.8|63
1594306200000|2020-07-09 14:50:00|1825.8|1819.8|1829|1823|1829.8|1823.8|1825.4|1819.4|57
1594306500000|2020-07-09 14:55:00|1828.8|1822.8|1825.6|1819.6|1829|1823|1825.6|1819.6|90
1594306800000|2020-07-09 15:00:00|1825.5|1819.5|1825|1819|1828.3|1822.3|1825|1819|76
1594307100000|2020-07-09 15:05:00|1824.8|1818.8|1827|1821|1828.1|1822.1|1824.3|1818.3|74
1594307400000|2020-07-09 15:10:00|1828.3|1822.3|1834.9|1828.9|1835.8|1829.8|1828.3|1822.3|73
1594307700000|2020-07-09 15:15:00|1835|1829|1839.8|1833.8|1844.8|1838.8|1835|1829|244
1594308000000|2020-07-09 15:20:00|1840|1834|1841.8|1835.8|1843.3|1837.3|1838.8|1832.8|104
1594308300000|2020-07-09 15:25:00|1841.5|1835.5|1841.3|1835.3|1842.3|1836.3|1840.6|1834.6|54
1594308600000|2020-07-09 15:30:00|1841|1835|1841.9|1835.9|1842.4|1836.4|1839.9|1833.9|52
1594308900000|2020-07-09 15:35:00|1841.3|1835.3|1842.1|1836.1|1842.3|1836.3|1840.5|1834.5|47
1594309200000|2020-07-09 15:40:00|1842.6|1836.6|1842.3|1836.3|1842.6|1836.6|1841.1|1835.1|31
1594309500000|2020-07-09 15:45:00|1841.9|1835.9|1838.5|1832.5|1842.1|1836.1|1838.5|1832.5|23
1594309800000|2020-07-09 15:50:00|1838.6|1832.6|1842.3|1836.3|1842.4|1836.4|1838.6|1832.6|12
1594310100000|2020-07-09 15:55:00|1842.8|1836.8|1842|1836|1842.8|1836.8|1841.3|1835.3|13
1594310400000|2020-07-09 16:00:00|1841.8|1835.8|1842|1836|1842.1|1836.1|1841.6|1835.6|12
1594310700000|2020-07-09 16:05:00|1841.9|1835.9|1841.6|1835.6|1841.9|1835.9|1841.6|1835.6|4
1594311000000|2020-07-09 16:10:00|1841.5|1835.5|1840.5|1834.5|1841.5|1835.5|1840|1834|10
1594311300000|2020-07-09 16:15:00|1840.6|1834.6|1837.5|1831.5|1840.6|1834.6|1836.9|1830.9|21
1594311600000|2020-07-09 16:20:00|1837.6|1831.6|1836.1|1830.1|1837.6|1831.6|1836.1|1830.1|9
1594311900000|2020-07-09 16:25:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1594312200000|2020-07-09 16:30:00|1835.9|1829.9|1838|1832|1838|1832|1834.8|1828.8|10
1594312500000|2020-07-09 16:35:00|1837.9|1831.9|1837.3|1831.3|1837.9|1831.9|1837.3|1831.3|6
1594312800000|2020-07-09 16:40:00|1837.5|1831.5|1839|1833|1839.3|1833.3|1837.1|1831.1|12
1594313100000|2020-07-09 16:45:00|1838.8|1832.8|1838.9|1832.9|1840|1834|1837.8|1831.8|17
1594313400000|2020-07-09 16:50:00|1839.9|1833.9|1840.8|1834.8|1840.8|1834.8|1839.9|1833.9|3
1594313700000|2020-07-09 16:55:00|1840.6|1834.6|1841.3|1835.3|1841.3|1835.3|1839.4|1833.4|13
1594339200000|2020-07-10 00:00:00|1837.1|1831.1|1836.1|1830.1|1837.1|1831.1|1836.1|1830.1|3
1594339500000|2020-07-10 00:05:00|1837|1831|1837|1831|1837|1831|1837|1831|1
1594340100000|2020-07-10 00:15:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1
1594342800000|2020-07-10 01:00:00|1837.5|1831.5|1839.4|1833.4|1839.4|1833.4|1837.5|1831.5|5
1594343100000|2020-07-10 01:05:00|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1
1594343400000|2020-07-10 01:10:00|1839.6|1833.6|1839.1|1833.1|1839.6|1833.6|1837|1831|25
1594343700000|2020-07-10 01:15:00|1839.6|1833.6|1839.9|1833.9|1840.6|1834.6|1839.4|1833.4|8
1594344000000|2020-07-10 01:20:00|1839.6|1833.6|1837|1831|1839.6|1833.6|1836.9|1830.9|11
1594344300000|2020-07-10 01:25:00|1837.3|1831.3|1838.9|1832.9|1838.9|1832.9|1837.3|1831.3|12
1594344600000|2020-07-10 01:30:00|1839.1|1833.1|1839.1|1833.1|1839.1|1833.1|1839.1|1833.1|1
1594344900000|2020-07-10 01:35:00|1838.9|1832.9|1839.5|1833.5|1839.5|1833.5|1838.9|1832.9|4
1594345200000|2020-07-10 01:40:00|1839.4|1833.4|1839.4|1833.4|1839.4|1833.4|1839.4|1833.4|1
1594345500000|2020-07-10 01:45:00|1839|1833|1837.9|1831.9|1839|1833|1837.9|1831.9|3
1594345800000|2020-07-10 01:50:00|1837.8|1831.8|1838|1832|1838.4|1832.4|1837.8|1831.8|10
1594346100000|2020-07-10 01:55:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1838|1832|3
1594346400000|2020-07-10 02:00:00|1838|1832|1838.1|1832.1|1838.1|1832.1|1838|1832|2
1594346700000|2020-07-10 02:05:00|1838|1832|1838.4|1832.4|1838.4|1832.4|1838|1832|3
1594347000000|2020-07-10 02:10:00|1838.3|1832.3|1838.6|1832.6|1838.6|1832.6|1838.3|1832.3|3
1594347300000|2020-07-10 02:15:00|1838.4|1832.4|1840.9|1834.9|1840.9|1834.9|1838.4|1832.4|7
1594347600000|2020-07-10 02:20:00|1841.1|1835.1|1840.6|1834.6|1841.1|1835.1|1840.6|1834.6|3
1594347900000|2020-07-10 02:25:00|1840.8|1834.8|1840.9|1834.9|1841.4|1835.4|1840.8|1834.8|8
1594348200000|2020-07-10 02:30:00|1841|1835|1841.1|1835.1|1841.4|1835.4|1841|1835|5
1594348800000|2020-07-10 02:40:00|1840.9|1834.9|1839.4|1833.4|1840.9|1834.9|1839.4|1833.4|4
1594349100000|2020-07-10 02:45:00|1840.1|1834.1|1840|1834|1840.1|1834.1|1839.5|1833.5|3
1594349400000|2020-07-10 02:50:00|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1840.1|1834.1|1
1594349700000|2020-07-10 02:55:00|1839.3|1833.3|1840.1|1834.1|1840.4|1834.4|1839.3|1833.3|6
1594350000000|2020-07-10 03:00:00|1840.4|1834.4|1839.8|1833.8|1841.3|1835.3|1839.8|1833.8|28
1594350300000|2020-07-10 03:05:00|1840|1834|1838.6|1832.6|1840|1834|1838.5|1832.5|8
1594350600000|2020-07-10 03:10:00|1838.5|1832.5|1840.1|1834.1|1840.3|1834.3|1838.5|1832.5|9
1594350900000|2020-07-10 03:15:00|1840.3|1834.3|1840.8|1834.8|1841.1|1835.1|1840.3|1834.3|9
1594351200000|2020-07-10 03:20:00|1840.6|1834.6|1840.1|1834.1|1840.6|1834.6|1839.9|1833.9|8
1594351500000|2020-07-10 03:25:00|1840|1834|1839.6|1833.6|1840|1834|1839.6|1833.6|2
1594351800000|2020-07-10 03:30:00|1839.9|1833.9|1840.1|1834.1|1840.1|1834.1|1839.9|1833.9|2
1594352400000|2020-07-10 03:40:00|1840.3|1834.3|1840.1|1834.1|1840.3|1834.3|1840.1|1834.1|2
1594355700000|2020-07-10 04:35:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|2
1594356600000|2020-07-10 04:50:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|2
1594357200000|2020-07-10 05:00:00|1840|1834|1837.1|1831.1|1840|1834|1837.1|1831.1|7
1594357500000|2020-07-10 05:05:00|1835.9|1829.9|1833.6|1827.6|1836.1|1830.1|1830.6|1824.6|24
1594357800000|2020-07-10 05:10:00|1834.4|1828.4|1835.9|1829.9|1835.9|1829.9|1833.6|1827.6|7
1594358100000|2020-07-10 05:15:00|1836.3|1830.3|1839.8|1833.8|1840|1834|1836.3|1830.3|20
1594358400000|2020-07-10 05:20:00|1839.6|1833.6|1836.4|1830.4|1839.6|1833.6|1835.6|1829.6|11
1594358700000|2020-07-10 05:25:00|1836.1|1830.1|1836|1830|1836.1|1830.1|1834.4|1828.4|16
1594359000000|2020-07-10 05:30:00|1836.1|1830.1|1836.4|1830.4|1837.6|1831.6|1834.1|1828.1|31
1594359300000|2020-07-10 05:35:00|1836.1|1830.1|1831.8|1825.8|1836.1|1830.1|1831.5|1825.5|18
1594359600000|2020-07-10 05:40:00|1831.5|1825.5|1832|1826|1832.6|1826.6|1831.5|1825.5|11
1594359900000|2020-07-10 05:45:00|1832.3|1826.3|1832.6|1826.6|1832.9|1826.9|1832.3|1826.3|7
1594360200000|2020-07-10 05:50:00|1832.8|1826.8|1832.6|1826.6|1832.9|1826.9|1832.6|1826.6|3
1594360500000|2020-07-10 05:55:00|1832.9|1826.9|1833.8|1827.8|1834|1828|1832.9|1826.9|8
1594360800000|2020-07-10 06:00:00|1833.6|1827.6|1834|1828|1834|1828|1833.4|1827.4|17
1594361100000|2020-07-10 06:05:00|1833.9|1827.9|1834|1828|1834.3|1828.3|1833.4|1827.4|18
1594361400000|2020-07-10 06:10:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1833.6|1827.6|7
1594361700000|2020-07-10 06:15:00|1833.9|1827.9|1833.4|1827.4|1834.1|1828.1|1833.4|1827.4|8
1594362000000|2020-07-10 06:20:00|1833.5|1827.5|1833.8|1827.8|1833.8|1827.8|1833.5|1827.5|3
1594362600000|2020-07-10 06:30:00|1833.6|1827.6|1833.4|1827.4|1834.4|1828.4|1832.9|1826.9|13
1594362900000|2020-07-10 06:35:00|1833.6|1827.6|1831.6|1825.6|1834|1828|1831.1|1825.1|31
1594363200000|2020-07-10 06:40:00|1832.1|1826.1|1831.1|1825.1|1832.6|1826.6|1831.1|1825.1|23
1594363500000|2020-07-10 06:45:00|1831.3|1825.3|1832.6|1826.6|1832.8|1826.8|1831.3|1825.3|6
1594363800000|2020-07-10 06:50:00|1832.4|1826.4|1830.6|1824.6|1832.9|1826.9|1830.6|1824.6|9
1594364100000|2020-07-10 06:55:00|1830.5|1824.5|1830.8|1824.8|1831.5|1825.5|1830.3|1824.3|14
1594364400000|2020-07-10 07:00:00|1830.9|1824.9|1830.5|1824.5|1834.1|1828.1|1829.9|1823.9|69
1594364700000|2020-07-10 07:05:00|1830.8|1824.8|1836.8|1830.8|1837.5|1831.5|1829.3|1823.3|53
1594365000000|2020-07-10 07:10:00|1837.3|1831.3|1838.9|1832.9|1839.1|1833.1|1837.3|1831.3|37
1594365300000|2020-07-10 07:15:00|1839.1|1833.1|1840.9|1834.9|1840.9|1834.9|1838.9|1832.9|36
1594365600000|2020-07-10 07:20:00|1840.8|1834.8|1842.4|1836.4|1842.4|1836.4|1840.3|1834.3|34
1594365900000|2020-07-10 07:25:00|1842.5|1836.5|1847|1841|1847.3|1841.3|1842.5|1836.5|54
1594366200000|2020-07-10 07:30:00|1847.1|1841.1|1848.9|1842.9|1850.5|1844.5|1847|1841|72
1594366500000|2020-07-10 07:35:00|1849|1843|1845.4|1839.4|1849|1843|1845.3|1839.3|28
1594366800000|2020-07-10 07:40:00|1845.5|1839.5|1849|1843|1849.4|1843.4|1845.5|1839.5|26
1594367100000|2020-07-10 07:45:00|1849.3|1843.3|1848.5|1842.5|1849.3|1843.3|1847.3|1841.3|21
1594367400000|2020-07-10 07:50:00|1848.3|1842.3|1847.4|1841.4|1848.3|1842.3|1846.1|1840.1|30
1594367700000|2020-07-10 07:55:00|1847.1|1841.1|1847.5|1841.5|1848.1|1842.1|1846.8|1840.8|25
1594368000000|2020-07-10 08:00:00|1847.6|1841.6|1844.6|1838.6|1849|1843|1843.8|1837.8|66
1594368300000|2020-07-10 08:05:00|1844.8|1838.8|1845.5|1839.5|1846.5|1840.5|1844.5|1838.5|38
1594368600000|2020-07-10 08:10:00|1845.3|1839.3|1849.4|1843.4|1849.6|1843.6|1845.3|1839.3|54
1594368900000|2020-07-10 08:15:00|1849.5|1843.5|1850.5|1844.5|1850.8|1844.8|1848.9|1842.9|64
1594369200000|2020-07-10 08:20:00|1850.8|1844.8|1854.4|1848.4|1854.4|1848.4|1850.5|1844.5|19
1594369500000|2020-07-10 08:25:00|1854.1|1848.1|1855.4|1849.4|1855.8|1849.8|1854|1848|23
1594369800000|2020-07-10 08:30:00|1855.5|1849.5|1854.5|1848.5|1856.8|1850.8|1853.4|1847.4|52
1594370100000|2020-07-10 08:35:00|1854.3|1848.3|1848.3|1842.3|1854.5|1848.5|1847.8|1841.8|62
1594370400000|2020-07-10 08:40:00|1848.5|1842.5|1848|1842|1848.5|1842.5|1847.6|1841.6|38
1594370700000|2020-07-10 08:45:00|1848.3|1842.3|1847.1|1841.1|1849.1|1843.1|1844.6|1838.6|57
1594371000000|2020-07-10 08:50:00|1847|1841|1850.3|1844.3|1850.6|1844.6|1847|1841|27
1594371300000|2020-07-10 08:55:00|1850.5|1844.5|1850.9|1844.9|1852|1846|1848.8|1842.8|35
1594371600000|2020-07-10 09:00:00|1851|1845|1849.8|1843.8|1852.1|1846.1|1849.6|1843.6|18
1594371900000|2020-07-10 09:05:00|1850|1844|1850.5|1844.5|1851.5|1845.5|1850|1844|16
1594372200000|2020-07-10 09:10:00|1850.8|1844.8|1850.5|1844.5|1850.8|1844.8|1849.9|1843.9|21
1594372500000|2020-07-10 09:15:00|1850.8|1844.8|1846.5|1840.5|1851.8|1845.8|1846.5|1840.5|19
1594372800000|2020-07-10 09:20:00|1846.8|1840.8|1847.3|1841.3|1847.3|1841.3|1846.4|1840.4|13
1594373100000|2020-07-10 09:25:00|1847.1|1841.1|1845.9|1839.9|1847.1|1841.1|1844.5|1838.5|23
1594373400000|2020-07-10 09:30:00|1846|1840|1846.4|1840.4|1846.4|1840.4|1845.9|1839.9|7
1594373700000|2020-07-10 09:35:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1845.9|1839.9|17
1594374000000|2020-07-10 09:40:00|1847|1841|1846.8|1840.8|1847|1841|1846.6|1840.6|9
1594374300000|2020-07-10 09:45:00|1847|1841|1846.6|1840.6|1847.3|1841.3|1846.6|1840.6|5
1594374600000|2020-07-10 09:50:00|1846.4|1840.4|1847.1|1841.1|1847.3|1841.3|1846.4|1840.4|7
1594374900000|2020-07-10 09:55:00|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1
1594375200000|2020-07-10 10:00:00|1847.5|1841.5|1850|1844|1850.3|1844.3|1847.3|1841.3|15
1594375500000|2020-07-10 10:05:00|1850.1|1844.1|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|8
1594375800000|2020-07-10 10:10:00|1850.5|1844.5|1851.3|1845.3|1851.3|1845.3|1850.3|1844.3|14
1594376100000|2020-07-10 10:15:00|1851.5|1845.5|1852|1846|1852.1|1846.1|1851.5|1845.5|11
1594376400000|2020-07-10 10:20:00|1852.1|1846.1|1852|1846|1852.6|1846.6|1851.8|1845.8|11
1594376700000|2020-07-10 10:25:00|1852.1|1846.1|1852|1846|1852.3|1846.3|1852|1846|10
1594377000000|2020-07-10 10:30:00|1852.1|1846.1|1851.8|1845.8|1852.3|1846.3|1851.5|1845.5|6
1594377300000|2020-07-10 10:35:00|1851.5|1845.5|1851|1845|1851.5|1845.5|1851|1845|13
1594377600000|2020-07-10 10:40:00|1851.3|1845.3|1852|1846|1852|1846|1851|1845|18
1594377900000|2020-07-10 10:45:00|1852.3|1846.3|1851.9|1845.9|1852.3|1846.3|1851.5|1845.5|9
1594378200000|2020-07-10 10:50:00|1851.8|1845.8|1851.3|1845.3|1852.3|1846.3|1851.3|1845.3|10
1594378500000|2020-07-10 10:55:00|1851.8|1845.8|1851.9|1845.9|1852|1846|1851.8|1845.8|6
1594378800000|2020-07-10 11:00:00|1852|1846|1852.3|1846.3|1852.5|1846.5|1851.8|1845.8|13
1594379100000|2020-07-10 11:05:00|1852.1|1846.1|1851.5|1845.5|1852.1|1846.1|1851.5|1845.5|5
1594379400000|2020-07-10 11:10:00|1851.8|1845.8|1852.1|1846.1|1852.1|1846.1|1851.8|1845.8|4
1594379700000|2020-07-10 11:15:00|1852|1846|1851.8|1845.8|1852|1846|1851.5|1845.5|3
1594380000000|2020-07-10 11:20:00|1851.9|1845.9|1852.1|1846.1|1852.1|1846.1|1851.5|1845.5|7
1594380300000|2020-07-10 11:25:00|1851.9|1845.9|1851.3|1845.3|1851.9|1845.9|1850.9|1844.9|11
1594380600000|2020-07-10 11:30:00|1851.5|1845.5|1852.1|1846.1|1852.1|1846.1|1851.4|1845.4|11
1594380900000|2020-07-10 11:35:00|1852.3|1846.3|1851.4|1845.4|1852.3|1846.3|1851.4|1845.4|10
1594381200000|2020-07-10 11:40:00|1851.5|1845.5|1852.8|1846.8|1852.8|1846.8|1849.5|1843.5|18
1594381500000|2020-07-10 11:45:00|1853.1|1847.1|1853.5|1847.5|1855|1849|1853.1|1847.1|73
1594381800000|2020-07-10 11:50:00|1853.9|1847.9|1855|1849|1855.6|1849.6|1853.3|1847.3|33
1594382100000|2020-07-10 11:55:00|1855.1|1849.1|1854.1|1848.1|1855.1|1849.1|1852.6|1846.6|23
1594382400000|2020-07-10 12:00:00|1854.6|1848.6|1855.3|1849.3|1855.3|1849.3|1853.9|1847.9|20
1594382700000|2020-07-10 12:05:00|1855.4|1849.4|1855.5|1849.5|1856|1850|1855.3|1849.3|19
1594383000000|2020-07-10 12:10:00|1855.1|1849.1|1853.3|1847.3|1855.1|1849.1|1852|1846|36
1594383300000|2020-07-10 12:15:00|1853.4|1847.4|1854.5|1848.5|1854.8|1848.8|1853.3|1847.3|31
1594383600000|2020-07-10 12:20:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1854|1848|17
1594383900000|2020-07-10 12:25:00|1855.5|1849.5|1852.3|1846.3|1855.8|1849.8|1849.9|1843.9|27
1594384200000|2020-07-10 12:30:00|1852|1846|1854.8|1848.8|1855.8|1849.8|1851.9|1845.9|21
1594384500000|2020-07-10 12:35:00|1855|1849|1854.6|1848.6|1855.3|1849.3|1853.9|1847.9|35
1594384800000|2020-07-10 12:40:00|1855|1849|1855.3|1849.3|1855.5|1849.5|1854.6|1848.6|20
1594385100000|2020-07-10 12:45:00|1855.5|1849.5|1857.5|1851.5|1858.3|1852.3|1855.5|1849.5|28
1594385400000|2020-07-10 12:50:00|1857.3|1851.3|1858.4|1852.4|1858.4|1852.4|1855.8|1849.8|31
1594385700000|2020-07-10 12:55:00|1858.3|1852.3|1857.4|1851.4|1858.3|1852.3|1857|1851|17
1594386000000|2020-07-10 13:00:00|1857.5|1851.5|1862.5|1856.5|1866.8|1860.8|1857.4|1851.4|105
1594386300000|2020-07-10 13:05:00|1862.8|1856.8|1861.3|1855.3|1864.1|1858.1|1859.6|1853.6|61
1594386600000|2020-07-10 13:10:00|1861.4|1855.4|1860.5|1854.5|1862.3|1856.3|1860.5|1854.5|55
1594386900000|2020-07-10 13:15:00|1860.8|1854.8|1859.6|1853.6|1862|1856|1859.6|1853.6|30
1594387200000|2020-07-10 13:20:00|1859.9|1853.9|1860.6|1854.6|1862|1856|1859.9|1853.9|29
1594387500000|2020-07-10 13:25:00|1861.4|1855.4|1865.3|1859.3|1865.3|1859.3|1861.4|1855.4|29
1594387800000|2020-07-10 13:30:00|1865.5|1859.5|1864.5|1858.5|1865.5|1859.5|1864.3|1858.3|63
1594388100000|2020-07-10 13:35:00|1864.6|1858.6|1868.5|1862.5|1868.5|1862.5|1864.6|1858.6|56
1594388400000|2020-07-10 13:40:00|1868.6|1862.6|1870.5|1864.5|1870.6|1864.6|1867.4|1861.4|43
1594388700000|2020-07-10 13:45:00|1870.9|1864.9|1869.4|1863.4|1870.9|1864.9|1868.5|1862.5|41
1594389000000|2020-07-10 13:50:00|1869.8|1863.8|1868.6|1862.6|1870.5|1864.5|1868|1862|44
1594389300000|2020-07-10 13:55:00|1868.8|1862.8|1870.3|1864.3|1870.8|1864.8|1868.8|1862.8|23
1594389600000|2020-07-10 14:00:00|1870|1864|1866.5|1860.5|1870.1|1864.1|1866.5|1860.5|55
1594389900000|2020-07-10 14:05:00|1866.8|1860.8|1864.9|1858.9|1867.8|1861.8|1864.6|1858.6|34
1594390200000|2020-07-10 14:10:00|1865|1859|1867.4|1861.4|1867.5|1861.5|1864.8|1858.8|25
1594390500000|2020-07-10 14:15:00|1867.6|1861.6|1867.5|1861.5|1867.9|1861.9|1866.9|1860.9|22
1594390800000|2020-07-10 14:20:00|1867.8|1861.8|1866.8|1860.8|1867.8|1861.8|1865.9|1859.9|23
1594391100000|2020-07-10 14:25:00|1866.5|1860.5|1865.5|1859.5|1867.3|1861.3|1864.9|1858.9|21
1594391400000|2020-07-10 14:30:00|1865.9|1859.9|1866.6|1860.6|1867.3|1861.3|1865.8|1859.8|16
1594391700000|2020-07-10 14:35:00|1866.8|1860.8|1865.5|1859.5|1866.8|1860.8|1865.5|1859.5|20
1594392000000|2020-07-10 14:40:00|1865.3|1859.3|1864.4|1858.4|1866.4|1860.4|1864.4|1858.4|19
1594392300000|2020-07-10 14:45:00|1864.3|1858.3|1864.3|1858.3|1865.5|1859.5|1863.1|1857.1|34
1594392600000|2020-07-10 14:50:00|1863.5|1857.5|1863.5|1857.5|1864.9|1858.9|1862.1|1856.1|65
1594392900000|2020-07-10 14:55:00|1863.6|1857.6|1857.5|1851.5|1863.6|1857.6|1856.6|1850.6|70
1594393200000|2020-07-10 15:00:00|1857.9|1851.9|1860|1854|1860.5|1854.5|1855.5|1849.5|69
1594393500000|2020-07-10 15:05:00|1859.8|1853.8|1854.3|1848.3|1860.3|1854.3|1848.8|1842.8|93
1594393800000|2020-07-10 15:10:00|1854|1848|1852.3|1846.3|1855|1849|1849.1|1843.1|88
1594394100000|2020-07-10 15:15:00|1853.3|1847.3|1856.4|1850.4|1859.9|1853.9|1853.3|1847.3|141
1594394400000|2020-07-10 15:20:00|1856.3|1850.3|1857.5|1851.5|1859.3|1853.3|1855.8|1849.8|32
1594394700000|2020-07-10 15:25:00|1857.3|1851.3|1860.5|1854.5|1860.5|1854.5|1856.9|1850.9|28
1594395000000|2020-07-10 15:30:00|1859.9|1853.9|1856.3|1850.3|1860.8|1854.8|1856.3|1850.3|46
1594395300000|2020-07-10 15:35:00|1855.9|1849.9|1861.5|1855.5|1861.8|1855.8|1855.9|1849.9|44
1594395600000|2020-07-10 15:40:00|1861.6|1855.6|1863.6|1857.6|1864.4|1858.4|1861.1|1855.1|29
1594395900000|2020-07-10 15:45:00|1863.4|1857.4|1860.6|1854.6|1863.4|1857.4|1859.5|1853.5|30
1594396200000|2020-07-10 15:50:00|1860.8|1854.8|1858.8|1852.8|1860.8|1854.8|1858.8|1852.8|16
1594396500000|2020-07-10 15:55:00|1858.5|1852.5|1860.3|1854.3|1860.5|1854.5|1857.8|1851.8|21
1594396800000|2020-07-10 16:00:00|1860|1854|1858.5|1852.5|1860|1854|1858.5|1852.5|13
1594397100000|2020-07-10 16:05:00|1858.8|1852.8|1857.9|1851.9|1860.3|1854.3|1857.9|1851.9|38
1594397400000|2020-07-10 16:10:00|1858|1852|1855.8|1849.8|1858|1852|1855.8|1849.8|8
1594398000000|2020-07-10 16:20:00|1856|1850|1856|1850|1856|1850|1855.8|1849.8|3
1594398300000|2020-07-10 16:25:00|1855.3|1849.3|1853.3|1847.3|1855.3|1849.3|1853.3|1847.3|5
1594398600000|2020-07-10 16:30:00|1853.4|1847.4|1855.3|1849.3|1855.3|1849.3|1853.3|1847.3|6
1594398900000|2020-07-10 16:35:00|1854.6|1848.6|1853.8|1847.8|1854.6|1848.6|1853.3|1847.3|9
1594399200000|2020-07-10 16:40:00|1853.5|1847.5|1853.3|1847.3|1855|1849|1852.1|1846.1|15
1594399500000|2020-07-10 16:45:00|1853|1847|1852.6|1846.6|1853.5|1847.5|1852.6|1846.6|10
1594399800000|2020-07-10 16:50:00|1852.8|1846.8|1853.6|1847.6|1854.8|1848.8|1852.8|1846.8|8
1594400100000|2020-07-10 16:55:00|1853.9|1847.9|1854.8|1848.8|1854.8|1848.8|1853.8|1847.8|16
1594598400000|2020-07-13 00:00:00|1859.8|1848.5|1860.6|1854.6|1864.1|1858.1|1859.8|1848.5|6
1594598700000|2020-07-13 00:05:00|1860.5|1854.5|1858.8|1852.8|1861.1|1855.1|1857|1851|11
1594599000000|2020-07-13 00:10:00|1858.9|1852.9|1858.9|1852.9|1858.9|1852.9|1858.9|1852.9|1
1594599300000|2020-07-13 00:15:00|1859|1853|1859.4|1853.4|1859.5|1853.5|1859|1853|4
1594600500000|2020-07-13 00:35:00|1859.9|1853.9|1861.3|1855.3|1862|1856|1859.9|1853.9|8
1594600800000|2020-07-13 00:40:00|1859.9|1853.9|1860.4|1854.4|1861.1|1855.1|1858.1|1852.1|13
1594601100000|2020-07-13 00:45:00|1860.6|1854.6|1861.3|1855.3|1861.4|1855.4|1860.1|1854.1|11
1594602000000|2020-07-13 01:00:00|1861.4|1855.4|1866.6|1860.6|1866.6|1860.6|1861.4|1855.4|19
1594602300000|2020-07-13 01:05:00|1866.5|1860.5|1864.5|1858.5|1866.8|1860.8|1862.6|1856.6|17
1594602600000|2020-07-13 01:10:00|1865.1|1859.1|1867.6|1861.6|1867.8|1861.8|1865|1859|18
1594602900000|2020-07-13 01:15:00|1867.4|1861.4|1865.5|1859.5|1867.5|1861.5|1864.4|1858.4|15
1594603200000|2020-07-13 01:20:00|1864.8|1858.8|1862.4|1856.4|1864.8|1858.8|1861.5|1855.5|15
1594603500000|2020-07-13 01:25:00|1862.6|1856.6|1864.9|1858.9|1865|1859|1861.9|1855.9|17
1594603800000|2020-07-13 01:30:00|1864.6|1858.6|1867.1|1861.1|1867.1|1861.1|1864.6|1858.6|21
1594604100000|2020-07-13 01:35:00|1866.9|1860.9|1866.9|1860.9|1867.1|1861.1|1866.1|1860.1|32
1594604400000|2020-07-13 01:40:00|1866.6|1860.6|1865.1|1859.1|1866.6|1860.6|1865.1|1859.1|10
1594604700000|2020-07-13 01:45:00|1865.4|1859.4|1865.9|1859.9|1865.9|1859.9|1865.4|1859.4|18
1594605000000|2020-07-13 01:50:00|1866.4|1860.4|1866.9|1860.9|1867.4|1861.4|1866.4|1860.4|12
1594605300000|2020-07-13 01:55:00|1867.1|1861.1|1866.9|1860.9|1867.4|1861.4|1866.6|1860.6|16
1594605600000|2020-07-13 02:00:00|1866.6|1860.6|1868.9|1862.9|1868.9|1862.9|1866.4|1860.4|21
1594605900000|2020-07-13 02:05:00|1869|1863|1866.1|1860.1|1869|1863|1866.1|1860.1|11
1594606200000|2020-07-13 02:10:00|1866.3|1860.3|1869.6|1863.6|1869.6|1863.6|1866.3|1860.3|12
1594606500000|2020-07-13 02:15:00|1869.9|1863.9|1868.8|1862.8|1869.9|1863.9|1866.5|1860.5|13
1594606800000|2020-07-13 02:20:00|1869.6|1863.6|1869.1|1863.1|1869.9|1863.9|1869.1|1863.1|6
1594607100000|2020-07-13 02:25:00|1869.4|1863.4|1869.4|1863.4|1869.6|1863.6|1869.4|1863.4|4
1594607400000|2020-07-13 02:30:00|1869.3|1863.3|1870|1864|1870|1864|1869.3|1863.3|9
1594607700000|2020-07-13 02:35:00|1869.8|1863.8|1869.6|1863.6|1869.8|1863.8|1869.5|1863.5|3
1594608000000|2020-07-13 02:40:00|1869.5|1863.5|1869.4|1863.4|1869.8|1863.8|1869.3|1863.3|5
1594608300000|2020-07-13 02:45:00|1869.6|1863.6|1869.1|1863.1|1869.8|1863.8|1869.1|1863.1|4
1594608900000|2020-07-13 02:55:00|1869.4|1863.4|1867.9|1861.9|1869.4|1863.4|1867.1|1861.1|12
1594609200000|2020-07-13 03:00:00|1868|1862|1866.8|1860.8|1868|1862|1866.5|1860.5|17
1594609500000|2020-07-13 03:05:00|1866.5|1860.5|1865.6|1859.6|1866.6|1860.6|1865.6|1859.6|9
1594609800000|2020-07-13 03:10:00|1866|1860|1865.4|1859.4|1866.4|1860.4|1865.1|1859.1|9
1594610100000|2020-07-13 03:15:00|1865.1|1859.1|1866.6|1860.6|1866.6|1860.6|1864.8|1858.8|15
1594610400000|2020-07-13 03:20:00|1866.9|1860.9|1867|1861|1867.6|1861.6|1866.9|1860.9|15
1594610700000|2020-07-13 03:25:00|1867.1|1861.1|1869.1|1863.1|1869.4|1863.4|1867.1|1861.1|14
1594611000000|2020-07-13 03:30:00|1868.6|1862.6|1868.5|1862.5|1868.6|1862.6|1868.5|1862.5|2
1594611600000|2020-07-13 03:40:00|1868.8|1862.8|1868.4|1862.4|1868.8|1862.8|1868.4|1862.4|4
1594611900000|2020-07-13 03:45:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1594612200000|2020-07-13 03:50:00|1868.4|1862.4|1868.6|1862.6|1868.6|1862.6|1868.4|1862.4|2
1594612500000|2020-07-13 03:55:00|1868.8|1862.8|1868.6|1862.6|1869.1|1863.1|1868.6|1862.6|3
1594612800000|2020-07-13 04:00:00|1868.5|1862.5|1868.6|1862.6|1868.9|1862.9|1868.5|1862.5|4
1594613100000|2020-07-13 04:05:00|1868.4|1862.4|1866.9|1860.9|1868.4|1862.4|1866.9|1860.9|6
1594613400000|2020-07-13 04:10:00|1867.1|1861.1|1866.5|1860.5|1867.1|1861.1|1866.5|1860.5|4
1594613700000|2020-07-13 04:15:00|1866.4|1860.4|1865.6|1859.6|1866.6|1860.6|1865.6|1859.6|11
1594614000000|2020-07-13 04:20:00|1865.9|1859.9|1867.4|1861.4|1867.4|1861.4|1865.9|1859.9|10
1594614900000|2020-07-13 04:35:00|1868.1|1862.1|1868.5|1862.5|1868.9|1862.9|1867.8|1861.8|5
1594615200000|2020-07-13 04:40:00|1868.4|1862.4|1867.6|1861.6|1868.4|1862.4|1867.6|1861.6|4
1594615800000|2020-07-13 04:50:00|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1
1594616400000|2020-07-13 05:00:00|1867.6|1861.6|1867.1|1861.1|1867.6|1861.6|1867.1|1861.1|3
1594616700000|2020-07-13 05:05:00|1867|1861|1867.4|1861.4|1867.9|1861.9|1867|1861|10
1594617000000|2020-07-13 05:10:00|1867.1|1861.1|1866.9|1860.9|1867.1|1861.1|1866.9|1860.9|2
1594617300000|2020-07-13 05:15:00|1867.1|1861.1|1867.9|1861.9|1867.9|1861.9|1867|1861|11
1594617600000|2020-07-13 05:20:00|1868.1|1862.1|1869|1863|1869.1|1863.1|1868.1|1862.1|18
1594617900000|2020-07-13 05:25:00|1868.6|1862.6|1868.5|1862.5|1868.6|1862.6|1868.5|1862.5|2
1594618200000|2020-07-13 05:30:00|1868.4|1862.4|1867.9|1861.9|1868.4|1862.4|1867.6|1861.6|12
1594618500000|2020-07-13 05:35:00|1868|1862|1869|1863|1869.1|1863.1|1868|1862|9
1594618800000|2020-07-13 05:40:00|1869.1|1863.1|1869.3|1863.3|1869.4|1863.4|1868.8|1862.8|26
1594619100000|2020-07-13 05:45:00|1869.4|1863.4|1868.8|1862.8|1869.5|1863.5|1868.8|1862.8|6
1594619400000|2020-07-13 05:50:00|1869|1863|1869|1863|1869.3|1863.3|1869|1863|5
1594619700000|2020-07-13 05:55:00|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1
1594620000000|2020-07-13 06:00:00|1869.4|1863.4|1869.6|1863.6|1870.1|1864.1|1869.3|1863.3|10
1594620300000|2020-07-13 06:05:00|1869.5|1863.5|1869.4|1863.4|1870.1|1864.1|1868.9|1862.9|26
1594620600000|2020-07-13 06:10:00|1869.6|1863.6|1868.1|1862.1|1870|1864|1867.8|1861.8|37
1594620900000|2020-07-13 06:15:00|1868|1862|1868.3|1862.3|1868.9|1862.9|1868|1862|14
1594621200000|2020-07-13 06:20:00|1868.5|1862.5|1869.1|1863.1|1869.1|1863.1|1868.5|1862.5|14
1594621500000|2020-07-13 06:25:00|1868.9|1862.9|1869.6|1863.6|1869.6|1863.6|1868.5|1862.5|15
1594621800000|2020-07-13 06:30:00|1869.4|1863.4|1869.6|1863.6|1870.1|1864.1|1869.1|1863.1|12
1594622100000|2020-07-13 06:35:00|1869.9|1863.9|1868.6|1862.6|1870.6|1864.6|1868.5|1862.5|17
1594622400000|2020-07-13 06:40:00|1868.8|1862.8|1868.4|1862.4|1869.6|1863.6|1867.9|1861.9|19
1594622700000|2020-07-13 06:45:00|1868.3|1862.3|1867.4|1861.4|1868.3|1862.3|1866.6|1860.6|16
1594623000000|2020-07-13 06:50:00|1867.1|1861.1|1868.5|1862.5|1868.5|1862.5|1866.4|1860.4|21
1594623300000|2020-07-13 06:55:00|1868.1|1862.1|1867.5|1861.5|1868.1|1862.1|1866.3|1860.3|18
1594623600000|2020-07-13 07:00:00|1867.6|1861.6|1865.4|1859.4|1869|1863|1865.1|1859.1|52
1594623900000|2020-07-13 07:05:00|1865|1859|1862.5|1856.5|1865|1859|1861.8|1855.8|98
1594624200000|2020-07-13 07:10:00|1862.3|1856.3|1862|1856|1864|1858|1861|1855|72
1594624500000|2020-07-13 07:15:00|1862.8|1856.8|1861.9|1855.9|1863.5|1857.5|1860.4|1854.4|105
1594624800000|2020-07-13 07:20:00|1862|1856|1865|1859|1865.6|1859.6|1862|1856|61
1594625100000|2020-07-13 07:25:00|1865.3|1859.3|1868|1862|1868|1862|1865.3|1859.3|36
1594625400000|2020-07-13 07:30:00|1867.9|1861.9|1869.6|1863.6|1870|1864|1867.5|1861.5|58
1594625700000|2020-07-13 07:35:00|1869.8|1863.8|1869.4|1863.4|1870|1864|1868|1862|26
1594626000000|2020-07-13 07:40:00|1869.3|1863.3|1869.6|1863.6|1870|1864|1868.9|1862.9|17
1594626300000|2020-07-13 07:45:00|1869.8|1863.8|1870|1864|1870.1|1864.1|1869.5|1863.5|7
1594626600000|2020-07-13 07:50:00|1870.1|1864.1|1870.5|1864.5|1870.5|1864.5|1870.1|1864.1|3
1594626900000|2020-07-13 07:55:00|1869.6|1863.6|1869.3|1863.3|1870.3|1864.3|1868.9|1862.9|22
1594627200000|2020-07-13 08:00:00|1869.5|1863.5|1865.5|1859.5|1870.1|1864.1|1865.4|1859.4|43
1594627500000|2020-07-13 08:05:00|1865|1859|1864.8|1858.8|1867.1|1861.1|1863.8|1857.8|59
1594627800000|2020-07-13 08:10:00|1864.5|1858.5|1861.4|1855.4|1864.6|1858.6|1861.3|1855.3|46
1594628100000|2020-07-13 08:15:00|1861.6|1855.6|1863|1857|1864.3|1858.3|1861.4|1855.4|55
1594628400000|2020-07-13 08:20:00|1863.3|1857.3|1864|1858|1865.3|1859.3|1863.1|1857.1|30
1594628700000|2020-07-13 08:25:00|1863.8|1857.8|1863.3|1857.3|1863.8|1857.8|1861.5|1855.5|32
1594629000000|2020-07-13 08:30:00|1863.5|1857.5|1862.5|1856.5|1863.5|1857.5|1861.3|1855.3|44
1594629300000|2020-07-13 08:35:00|1862.8|1856.8|1863.3|1857.3|1864.1|1858.1|1862.8|1856.8|24
1594629600000|2020-07-13 08:40:00|1863.5|1857.5|1864.3|1858.3|1864.8|1858.8|1863.5|1857.5|23
1594629900000|2020-07-13 08:45:00|1864.4|1858.4|1865.5|1859.5|1865.5|1859.5|1864|1858|29
1594630200000|2020-07-13 08:50:00|1865.8|1859.8|1866.5|1860.5|1867.1|1861.1|1865.6|1859.6|18
1594630500000|2020-07-13 08:55:00|1866.6|1860.6|1868.5|1862.5|1868.8|1862.8|1866|1860|33
1594630800000|2020-07-13 09:00:00|1869|1863|1868.9|1862.9|1870.4|1864.4|1868.3|1862.3|37
1594631100000|2020-07-13 09:05:00|1869|1863|1870.1|1864.1|1870.1|1864.1|1868.9|1862.9|16
1594631400000|2020-07-13 09:10:00|1870|1864|1870|1864|1870.1|1864.1|1869.5|1863.5|11
1594631700000|2020-07-13 09:15:00|1869.8|1863.8|1868.3|1862.3|1870.3|1864.3|1868.3|1862.3|26
1594632000000|2020-07-13 09:20:00|1868.5|1862.5|1867|1861|1868.5|1862.5|1865.9|1859.9|38
1594632300000|2020-07-13 09:25:00|1866.8|1860.8|1868.9|1862.9|1869.1|1863.1|1865.8|1859.8|49
1594632600000|2020-07-13 09:30:00|1869|1863|1869.3|1863.3|1869.3|1863.3|1868.4|1862.4|15
1594632900000|2020-07-13 09:35:00|1869.5|1863.5|1870.3|1864.3|1870.3|1864.3|1869.5|1863.5|4
1594633200000|2020-07-13 09:40:00|1870.1|1864.1|1869.8|1863.8|1870.1|1864.1|1869.5|1863.5|8
1594633500000|2020-07-13 09:45:00|1870|1864|1870.3|1864.3|1870.8|1864.8|1869.9|1863.9|6
1594633800000|2020-07-13 09:50:00|1869.8|1863.8|1869.8|1863.8|1869.8|1863.8|1868.8|1862.8|15
1594634100000|2020-07-13 09:55:00|1869.5|1863.5|1869.5|1863.5|1869.8|1863.8|1869.3|1863.3|15
1594634400000|2020-07-13 10:00:00|1869.8|1863.8|1868.3|1862.3|1869.8|1863.8|1868|1862|34
1594634700000|2020-07-13 10:05:00|1868.4|1862.4|1870.3|1864.3|1870.3|1864.3|1867|1861|19
1594635000000|2020-07-13 10:10:00|1870.6|1864.6|1870.3|1864.3|1870.6|1864.6|1869.6|1863.6|10
1594635300000|2020-07-13 10:15:00|1870|1864|1870.1|1864.1|1870.8|1864.8|1869.6|1863.6|17
1594635600000|2020-07-13 10:20:00|1870.3|1864.3|1870.3|1864.3|1870.4|1864.4|1870|1864|11
1594635900000|2020-07-13 10:25:00|1870.1|1864.1|1870.4|1864.4|1870.5|1864.5|1870.1|1864.1|6
1594636200000|2020-07-13 10:30:00|1870.3|1864.3|1870.4|1864.4|1870.4|1864.4|1869.5|1863.5|10
1594636500000|2020-07-13 10:35:00|1870.3|1864.3|1870.5|1864.5|1870.8|1864.8|1869.8|1863.8|10
1594636800000|2020-07-13 10:40:00|1870.8|1864.8|1870.3|1864.3|1871|1865|1870.3|1864.3|7
1594637100000|2020-07-13 10:45:00|1870.5|1864.5|1870.1|1864.1|1870.5|1864.5|1869.3|1863.3|21
1594637400000|2020-07-13 10:50:00|1870.3|1864.3|1870.6|1864.6|1870.8|1864.8|1869.8|1863.8|29
1594637700000|2020-07-13 10:55:00|1870.5|1864.5|1871|1865|1871.3|1865.3|1869.5|1863.5|27
1594638000000|2020-07-13 11:00:00|1871.3|1865.3|1872.3|1866.3|1872.4|1866.4|1871.3|1865.3|15
1594638300000|2020-07-13 11:05:00|1871.8|1865.8|1871.8|1865.8|1872|1866|1870.4|1864.4|25
1594638600000|2020-07-13 11:10:00|1872|1866|1872.3|1866.3|1872.3|1866.3|1872|1866|4
1594638900000|2020-07-13 11:15:00|1872|1866|1871.5|1865.5|1872.3|1866.3|1871.3|1865.3|10
1594639200000|2020-07-13 11:20:00|1871.3|1865.3|1870.8|1864.8|1871.3|1865.3|1870.5|1864.5|16
1594639500000|2020-07-13 11:25:00|1871.1|1865.1|1871|1865|1871.5|1865.5|1870.5|1864.5|28
1594639800000|2020-07-13 11:30:00|1871.3|1865.3|1872.3|1866.3|1872.3|1866.3|1871.3|1865.3|13
1594640100000|2020-07-13 11:35:00|1872|1866|1872.5|1866.5|1872.5|1866.5|1872|1866|21
1594640400000|2020-07-13 11:40:00|1872.3|1866.3|1872.5|1866.5|1872.5|1866.5|1872|1866|8
1594640700000|2020-07-13 11:45:00|1872.8|1866.8|1873.9|1867.9|1873.9|1867.9|1872.3|1866.3|53
1594641000000|2020-07-13 11:50:00|1873.8|1867.8|1873.5|1867.5|1873.8|1867.8|1872.5|1866.5|34
1594641300000|2020-07-13 11:55:00|1873.4|1867.4|1872.3|1866.3|1873.4|1867.4|1872.1|1866.1|13
1594641600000|2020-07-13 12:00:00|1872.4|1866.4|1871.9|1865.9|1873|1867|1871.8|1865.8|26
1594641900000|2020-07-13 12:05:00|1872|1866|1873|1867|1873.3|1867.3|1871.9|1865.9|17
1594642200000|2020-07-13 12:10:00|1873.3|1867.3|1873.3|1867.3|1874|1868|1872.8|1866.8|17
1594642500000|2020-07-13 12:15:00|1873.5|1867.5|1874.3|1868.3|1874.3|1868.3|1872.8|1866.8|20
1594642800000|2020-07-13 12:20:00|1874.5|1868.5|1876.1|1870.1|1876.3|1870.3|1874.3|1868.3|25
1594643100000|2020-07-13 12:25:00|1875.9|1869.9|1876.5|1870.5|1876.8|1870.8|1874.8|1868.8|31
1594643400000|2020-07-13 12:30:00|1876.4|1870.4|1875.6|1869.6|1876.6|1870.6|1875.5|1869.5|32
1594643700000|2020-07-13 12:35:00|1875.8|1869.8|1873.5|1867.5|1876.3|1870.3|1873.5|1867.5|22
1594644000000|2020-07-13 12:40:00|1873.8|1867.8|1874.6|1868.6|1875.1|1869.1|1873.8|1867.8|25
1594644300000|2020-07-13 12:45:00|1874.8|1868.8|1875.4|1869.4|1876.3|1870.3|1874.8|1868.8|19
1594644600000|2020-07-13 12:50:00|1875.5|1869.5|1876.3|1870.3|1876.3|1870.3|1875.5|1869.5|3
1594644900000|2020-07-13 12:55:00|1876.4|1870.4|1876.4|1870.4|1876.6|1870.6|1876|1870|11
1594645200000|2020-07-13 13:00:00|1876.1|1870.1|1875.3|1869.3|1876.1|1870.1|1873|1867|84
1594645500000|2020-07-13 13:05:00|1875|1869|1874.5|1868.5|1875.8|1869.8|1873.8|1867.8|46
1594645800000|2020-07-13 13:10:00|1874.8|1868.8|1876.6|1870.6|1876.6|1870.6|1874.5|1868.5|28
1594646100000|2020-07-13 13:15:00|1876.5|1870.5|1875|1869|1876.6|1870.6|1875|1869|37
1594646400000|2020-07-13 13:20:00|1874.5|1868.5|1875.5|1869.5|1876.1|1870.1|1874.5|1868.5|21
1594646700000|2020-07-13 13:25:00|1875.8|1869.8|1876.3|1870.3|1876.5|1870.5|1875.8|1869.8|16
1594647000000|2020-07-13 13:30:00|1876.5|1870.5|1876.8|1870.8|1877|1871|1876|1870|28
1594647300000|2020-07-13 13:35:00|1876.9|1870.9|1881.5|1875.5|1881.5|1875.5|1876.9|1870.9|68
1594647600000|2020-07-13 13:40:00|1881.6|1875.6|1879.9|1873.9|1882.3|1876.3|1879.9|1873.9|67
1594647900000|2020-07-13 13:45:00|1880|1874|1882.9|1876.9|1883.5|1877.5|1879.9|1873.9|42
1594648200000|2020-07-13 13:50:00|1882.6|1876.6|1884.1|1878.1|1884.4|1878.4|1882.6|1876.6|42
1594648500000|2020-07-13 13:55:00|1884.3|1878.3|1881.4|1875.4|1884.8|1878.8|1881.4|1875.4|39
1594648800000|2020-07-13 14:00:00|1881.5|1875.5|1879.3|1873.3|1883.5|1877.5|1879|1873|67
1594649100000|2020-07-13 14:05:00|1879.4|1873.4|1879|1873|1880.8|1874.8|1879|1873|17
1594649400000|2020-07-13 14:10:00|1879.3|1873.3|1879.6|1873.6|1881|1875|1879.3|1873.3|24
1594649700000|2020-07-13 14:15:00|1879.8|1873.8|1882|1876|1882|1876|1878.8|1872.8|33
1594650000000|2020-07-13 14:20:00|1881.9|1875.9|1882.9|1876.9|1882.9|1876.9|1881.8|1875.8|20
1594650300000|2020-07-13 14:25:00|1882.6|1876.6|1882|1876|1882.6|1876.6|1880.5|1874.5|45
1594650600000|2020-07-13 14:30:00|1882.1|1876.1|1881.8|1875.8|1882.5|1876.5|1881.5|1875.5|32
1594650900000|2020-07-13 14:35:00|1882|1876|1882.8|1876.8|1883.8|1877.8|1879.8|1873.8|61
1594651200000|2020-07-13 14:40:00|1883|1877|1881.3|1875.3|1884.1|1878.1|1881.3|1875.3|27
1594651500000|2020-07-13 14:45:00|1881.4|1875.4|1882|1876|1882.3|1876.3|1881.1|1875.1|26
1594651800000|2020-07-13 14:50:00|1881.8|1875.8|1881.4|1875.4|1881.8|1875.8|1879.3|1873.3|28
1594652100000|2020-07-13 14:55:00|1881.3|1875.3|1882|1876|1882.3|1876.3|1881|1875|37
1594652400000|2020-07-13 15:00:00|1881.8|1875.8|1881.8|1875.8|1882.3|1876.3|1881|1875|25
1594652700000|2020-07-13 15:05:00|1881.5|1875.5|1883.6|1877.6|1883.6|1877.6|1881|1875|62
1594653000000|2020-07-13 15:10:00|1883.8|1877.8|1883.3|1877.3|1884.3|1878.3|1882.8|1876.8|58
1594653300000|2020-07-13 15:15:00|1883.6|1877.6|1883.5|1877.5|1884.5|1878.5|1883|1877|107
1594653600000|2020-07-13 15:20:00|1883.8|1877.8|1883.4|1877.4|1884|1878|1882.3|1876.3|43
1594653900000|2020-07-13 15:25:00|1883.5|1877.5|1883.3|1877.3|1883.8|1877.8|1882.8|1876.8|29
1594654200000|2020-07-13 15:30:00|1883.1|1877.1|1884.3|1878.3|1884.6|1878.6|1881.3|1875.3|29
1594654500000|2020-07-13 15:35:00|1884.4|1878.4|1884.1|1878.1|1885.3|1879.3|1884.1|1878.1|28
1594654800000|2020-07-13 15:40:00|1884.3|1878.3|1884.3|1878.3|1884.4|1878.4|1882.9|1876.9|20
1594655100000|2020-07-13 15:45:00|1884.5|1878.5|1885|1879|1885.4|1879.4|1884.5|1878.5|9
1594655400000|2020-07-13 15:50:00|1885.3|1879.3|1885|1879|1885.3|1879.3|1884.8|1878.8|7
1594655700000|2020-07-13 15:55:00|1884.8|1878.8|1885.4|1879.4|1885.4|1879.4|1884.8|1878.8|10
1594656000000|2020-07-13 16:00:00|1885|1879|1885.9|1879.9|1886|1880|1884.9|1878.9|12
1594656300000|2020-07-13 16:05:00|1886|1880|1886.4|1880.4|1886.5|1880.5|1885.9|1879.9|8
1594656600000|2020-07-13 16:10:00|1886.5|1880.5|1886.4|1880.4|1886.5|1880.5|1886.3|1880.3|5
1594656900000|2020-07-13 16:15:00|1886.5|1880.5|1887.1|1881.1|1887.6|1881.6|1886.5|1880.5|9
1594657200000|2020-07-13 16:20:00|1886.9|1880.9|1887.4|1881.4|1887.5|1881.5|1886.9|1880.9|9
1594657800000|2020-07-13 16:30:00|1887.3|1881.3|1886.5|1880.5|1887.3|1881.3|1886.4|1880.4|15
1594658100000|2020-07-13 16:35:00|1887.3|1881.3|1886.3|1880.3|1887.3|1881.3|1885.3|1879.3|12
1594659300000|2020-07-13 16:55:00|1885.9|1879.9|1886.8|1880.8|1886.8|1880.8|1885.9|1879.9|6
1594684800000|2020-07-14 00:00:00|1884.8|1878.8|1879.6|1873.6|1884.8|1878.8|1879.4|1873.4|19
1594685100000|2020-07-14 00:05:00|1879.9|1873.9|1878.1|1872.1|1880.3|1874.3|1878|1872|20
1594685400000|2020-07-14 00:10:00|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1878.3|1872.3|1
1594686000000|2020-07-14 00:20:00|1877.6|1871.6|1874.6|1868.6|1877.6|1871.6|1874.6|1868.6|5
1594686300000|2020-07-14 00:25:00|1873.9|1867.9|1873.1|1867.1|1873.9|1867.9|1873|1867|6
1594686600000|2020-07-14 00:30:00|1872.9|1866.9|1872.6|1866.6|1872.9|1866.9|1872.5|1866.5|4
1594687200000|2020-07-14 00:40:00|1873|1867|1873.4|1867.4|1873.4|1867.4|1873|1867|3
1594687800000|2020-07-14 00:50:00|1873.1|1867.1|1873|1867|1873.1|1867.1|1873|1867|2
1594688100000|2020-07-14 00:55:00|1873.3|1867.3|1876|1870|1876|1870|1873.3|1867.3|9
1594688400000|2020-07-14 01:00:00|1875.8|1869.8|1863.5|1857.5|1875.8|1869.8|1862|1856|46
1594688700000|2020-07-14 01:05:00|1863.8|1857.8|1868.9|1862.9|1869|1863|1862.9|1856.9|30
1594689000000|2020-07-14 01:10:00|1868.3|1862.3|1863.3|1857.3|1868.3|1862.3|1862.6|1856.6|25
1594689300000|2020-07-14 01:15:00|1862|1856|1864.8|1858.8|1864.8|1858.8|1861.8|1855.8|13
1594689600000|2020-07-14 01:20:00|1864.6|1858.6|1860.5|1854.5|1864.6|1858.6|1859|1853|18
1594689900000|2020-07-14 01:25:00|1859.5|1853.5|1859.6|1853.6|1859.6|1853.6|1858|1852|14
1594690200000|2020-07-14 01:30:00|1859.8|1853.8|1862.4|1856.4|1862.4|1856.4|1859.8|1853.8|10
1594690500000|2020-07-14 01:35:00|1862.3|1856.3|1861.9|1855.9|1863|1857|1859.9|1853.9|21
1594690800000|2020-07-14 01:40:00|1861.8|1855.8|1862.8|1856.8|1862.8|1856.8|1861.4|1855.4|15
1594691100000|2020-07-14 01:45:00|1862.6|1856.6|1862.5|1856.5|1862.9|1856.9|1862.5|1856.5|9
1594691400000|2020-07-14 01:50:00|1861.6|1855.6|1861.4|1855.4|1862.6|1856.6|1861|1855|11
1594691700000|2020-07-14 01:55:00|1861.3|1855.3|1861.6|1855.6|1861.6|1855.6|1860.6|1854.6|9
1594692000000|2020-07-14 02:00:00|1862.1|1856.1|1861.8|1855.8|1862.1|1856.1|1861.5|1855.5|5
1594692300000|2020-07-14 02:05:00|1861.9|1855.9|1862.3|1856.3|1862.4|1856.4|1861.9|1855.9|4
1594692600000|2020-07-14 02:10:00|1862.5|1856.5|1862.5|1856.5|1864.6|1858.6|1862.5|1856.5|17
1594693800000|2020-07-14 02:30:00|1862.8|1856.8|1864.5|1858.5|1864.5|1858.5|1862.8|1856.8|4
1594694100000|2020-07-14 02:35:00|1864.3|1858.3|1862.6|1856.6|1864.3|1858.3|1862|1856|5
1594694400000|2020-07-14 02:40:00|1862.9|1856.9|1862.6|1856.6|1863.9|1857.9|1862.1|1856.1|7
1594694700000|2020-07-14 02:45:00|1862.9|1856.9|1863.4|1857.4|1863.4|1857.4|1862.9|1856.9|2
1594695000000|2020-07-14 02:50:00|1862.6|1856.6|1861.6|1855.6|1863.1|1857.1|1861.4|1855.4|13
1594695300000|2020-07-14 02:55:00|1861.4|1855.4|1860.3|1854.3|1862.6|1856.6|1859.6|1853.6|18
1594695600000|2020-07-14 03:00:00|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1
1594695900000|2020-07-14 03:05:00|1860.6|1854.6|1860.6|1854.6|1860.6|1854.6|1860.6|1854.6|1
1594696800000|2020-07-14 03:20:00|1860.9|1854.9|1860.6|1854.6|1860.9|1854.9|1860.6|1854.6|4
1594697400000|2020-07-14 03:30:00|1860.9|1854.9|1860.6|1854.6|1860.9|1854.9|1860.6|1854.6|2
1594698000000|2020-07-14 03:40:00|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1
1594698900000|2020-07-14 03:55:00|1860.1|1854.1|1859.9|1853.9|1860.1|1854.1|1859.9|1853.9|2
1594700100000|2020-07-14 04:15:00|1859.8|1853.8|1859.1|1853.1|1859.8|1853.8|1857.9|1851.9|4
1594701600000|2020-07-14 04:40:00|1859.4|1853.4|1860.8|1854.8|1860.8|1854.8|1859.1|1853.1|9
1594701900000|2020-07-14 04:45:00|1861|1855|1861.4|1855.4|1861.4|1855.4|1861|1855|3
1594702500000|2020-07-14 04:55:00|1861.1|1855.1|1861.1|1855.1|1861.1|1855.1|1861.1|1855.1|1
1594704000000|2020-07-14 05:20:00|1861.4|1855.4|1861.6|1855.6|1861.6|1855.6|1861.4|1855.4|2
1594704600000|2020-07-14 05:30:00|1861.1|1855.1|1859.6|1853.6|1862.5|1856.5|1859.6|1853.6|10
1594704900000|2020-07-14 05:35:00|1859.1|1853.1|1859.4|1853.4|1859.6|1853.6|1858.5|1852.5|13
1594705200000|2020-07-14 05:40:00|1859.1|1853.1|1859.4|1853.4|1859.4|1853.4|1858.9|1852.9|4
1594705500000|2020-07-14 05:45:00|1859.1|1853.1|1858.4|1852.4|1859.1|1853.1|1858.1|1852.1|6
1594705800000|2020-07-14 05:50:00|1858.1|1852.1|1856|1850|1858.1|1852.1|1856|1850|8
1594706100000|2020-07-14 05:55:00|1854.8|1848.8|1854.1|1848.1|1854.8|1848.8|1854.1|1848.1|13
1594706400000|2020-07-14 06:00:00|1853.9|1847.9|1854.4|1848.4|1854.4|1848.4|1850.4|1844.4|25
1594706700000|2020-07-14 06:05:00|1854.8|1848.8|1852.6|1846.6|1855.4|1849.4|1852.6|1846.6|32
1594707000000|2020-07-14 06:10:00|1852.4|1846.4|1852.1|1846.1|1853.5|1847.5|1851.6|1845.6|13
1594707300000|2020-07-14 06:15:00|1852.4|1846.4|1854.9|1848.9|1855.3|1849.3|1852.4|1846.4|21
1594707600000|2020-07-14 06:20:00|1854.5|1848.5|1856.1|1850.1|1856.1|1850.1|1853.9|1847.9|20
1594707900000|2020-07-14 06:25:00|1856|1850|1858.4|1852.4|1858.4|1852.4|1855.8|1849.8|45
1594708200000|2020-07-14 06:30:00|1858.6|1852.6|1860.6|1854.6|1861.4|1855.4|1858.3|1852.3|26
1594708500000|2020-07-14 06:35:00|1860.9|1854.9|1861.4|1855.4|1862.4|1856.4|1860.6|1854.6|22
1594708800000|2020-07-14 06:40:00|1861.1|1855.1|1861.6|1855.6|1862.1|1856.1|1860.6|1854.6|15
1594709100000|2020-07-14 06:45:00|1861.9|1855.9|1861.5|1855.5|1862.5|1856.5|1861.4|1855.4|32
1594709400000|2020-07-14 06:50:00|1861.8|1855.8|1858.9|1852.9|1861.8|1855.8|1858.4|1852.4|33
1594709700000|2020-07-14 06:55:00|1858.8|1852.8|1860.6|1854.6|1860.8|1854.8|1858.5|1852.5|15
1594710000000|2020-07-14 07:00:00|1861.1|1855.1|1864.3|1858.3|1864.5|1858.5|1861.1|1855.1|107
1594710300000|2020-07-14 07:05:00|1864.4|1858.4|1864|1858|1865|1859|1862.3|1856.3|63
1594710600000|2020-07-14 07:10:00|1864.1|1858.1|1862.8|1856.8|1864.4|1858.4|1862|1856|43
1594710900000|2020-07-14 07:15:00|1862.9|1856.9|1864.4|1858.4|1865|1859|1862.9|1856.9|48
1594711200000|2020-07-14 07:20:00|1864.3|1858.3|1861.5|1855.5|1864.6|1858.6|1857|1851|60
1594711500000|2020-07-14 07:25:00|1861.3|1855.3|1863.3|1857.3|1864.9|1858.9|1861.3|1855.3|39
1594711800000|2020-07-14 07:30:00|1863.5|1857.5|1863.9|1857.9|1864.8|1858.8|1863.3|1857.3|29
1594712100000|2020-07-14 07:35:00|1864|1858|1863.9|1857.9|1866.3|1860.3|1863.6|1857.6|55
1594712400000|2020-07-14 07:40:00|1864|1858|1858.5|1852.5|1864.5|1858.5|1858.3|1852.3|69
1594712700000|2020-07-14 07:45:00|1858.8|1852.8|1860.8|1854.8|1861.8|1855.8|1858.6|1852.6|38
1594713000000|2020-07-14 07:50:00|1860.6|1854.6|1860.1|1854.1|1861.8|1855.8|1858.8|1852.8|41
1594713300000|2020-07-14 07:55:00|1859.9|1853.9|1857.5|1851.5|1860|1854|1857.4|1851.4|29
1594713600000|2020-07-14 08:00:00|1857.8|1851.8|1866.3|1860.3|1866.5|1860.5|1857.4|1851.4|89
1594713900000|2020-07-14 08:05:00|1866.1|1860.1|1867.3|1861.3|1867.6|1861.6|1864.9|1858.9|46
1594714200000|2020-07-14 08:10:00|1867.1|1861.1|1864.1|1858.1|1867.1|1861.1|1863.9|1857.9|55
1594714500000|2020-07-14 08:15:00|1864.3|1858.3|1863.5|1857.5|1865.5|1859.5|1861.9|1855.9|19
1594714800000|2020-07-14 08:20:00|1863.8|1857.8|1862.5|1856.5|1864|1858|1862.5|1856.5|39
1594715100000|2020-07-14 08:25:00|1862.9|1856.9|1861.3|1855.3|1863.1|1857.1|1861.3|1855.3|48
1594715400000|2020-07-14 08:30:00|1861|1855|1860.1|1854.1|1861.9|1855.9|1859.8|1853.8|23
1594715700000|2020-07-14 08:35:00|1860|1854|1858.8|1852.8|1861.3|1855.3|1858.6|1852.6|34
1594716000000|2020-07-14 08:40:00|1858.9|1852.9|1859.8|1853.8|1860.3|1854.3|1858.6|1852.6|17
1594716300000|2020-07-14 08:45:00|1859.9|1853.9|1859.5|1853.5|1860.8|1854.8|1858.4|1852.4|26
1594716600000|2020-07-14 08:50:00|1859|1853|1859|1853|1860|1854|1857.6|1851.6|32
1594716900000|2020-07-14 08:55:00|1859.4|1853.4|1858.5|1852.5|1859.8|1853.8|1858.3|1852.3|24
1594717200000|2020-07-14 09:00:00|1858.4|1852.4|1860.3|1854.3|1860.5|1854.5|1857.8|1851.8|38
1594717500000|2020-07-14 09:05:00|1860.4|1854.4|1859.3|1853.3|1860.8|1854.8|1858.3|1852.3|29
1594717800000|2020-07-14 09:10:00|1859.1|1853.1|1860.8|1854.8|1860.8|1854.8|1858.5|1852.5|26
1594718100000|2020-07-14 09:15:00|1861|1855|1859.1|1853.1|1861|1855|1858.9|1852.9|26
1594718400000|2020-07-14 09:20:00|1859.3|1853.3|1859.8|1853.8|1859.8|1853.8|1858.6|1852.6|19
1594718700000|2020-07-14 09:25:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1859.4|1853.4|18
1594719000000|2020-07-14 09:30:00|1861.1|1855.1|1862.9|1856.9|1862.9|1856.9|1860.8|1854.8|25
1594719300000|2020-07-14 09:35:00|1863|1857|1863.5|1857.5|1864.3|1858.3|1862.8|1856.8|11
1594719600000|2020-07-14 09:40:00|1863.4|1857.4|1865.3|1859.3|1865.5|1859.5|1863|1857|23
1594719900000|2020-07-14 09:45:00|1865.5|1859.5|1862.8|1856.8|1865.5|1859.5|1861.8|1855.8|21
1594720200000|2020-07-14 09:50:00|1863.3|1857.3|1862.9|1856.9|1863.3|1857.3|1862.5|1856.5|12
1594720500000|2020-07-14 09:55:00|1863|1857|1863|1857|1863.5|1857.5|1862.5|1856.5|22
1594720800000|2020-07-14 10:00:00|1862.8|1856.8|1864.4|1858.4|1865.6|1859.6|1862.8|1856.8|41
1594721100000|2020-07-14 10:05:00|1864.6|1858.6|1862.9|1856.9|1864.9|1858.9|1862.9|1856.9|20
1594721400000|2020-07-14 10:10:00|1862.8|1856.8|1862.5|1856.5|1862.8|1856.8|1861.5|1855.5|16
1594721700000|2020-07-14 10:15:00|1862.8|1856.8|1862.8|1856.8|1863.6|1857.6|1862|1856|13
1594722000000|2020-07-14 10:20:00|1862.5|1856.5|1861.3|1855.3|1862.8|1856.8|1861|1855|19
1594722300000|2020-07-14 10:25:00|1861.4|1855.4|1862|1856|1862|1856|1861.1|1855.1|18
1594722600000|2020-07-14 10:30:00|1862.1|1856.1|1861.4|1855.4|1862.1|1856.1|1861.3|1855.3|9
1594722900000|2020-07-14 10:35:00|1861.6|1855.6|1862.3|1856.3|1862.6|1856.6|1861.5|1855.5|13
1594723200000|2020-07-14 10:40:00|1862.5|1856.5|1862.5|1856.5|1863|1857|1861.8|1855.8|14
1594723500000|2020-07-14 10:45:00|1862.3|1856.3|1862.1|1856.1|1862.3|1856.3|1861.5|1855.5|15
1594723800000|2020-07-14 10:50:00|1862.3|1856.3|1862.8|1856.8|1862.8|1856.8|1862|1856|12
1594724100000|2020-07-14 10:55:00|1862.9|1856.9|1862.4|1856.4|1862.9|1856.9|1861.8|1855.8|15
1594724400000|2020-07-14 11:00:00|1862.3|1856.3|1862.3|1856.3|1862.6|1856.6|1862.1|1856.1|15
1594724700000|2020-07-14 11:05:00|1862.4|1856.4|1861.8|1855.8|1862.4|1856.4|1861.8|1855.8|13
1594725000000|2020-07-14 11:10:00|1861.5|1855.5|1861.5|1855.5|1861.8|1855.8|1861.1|1855.1|18
1594725300000|2020-07-14 11:15:00|1861.3|1855.3|1862.1|1856.1|1862.1|1856.1|1861|1855|14
1594725600000|2020-07-14 11:20:00|1862.3|1856.3|1862.1|1856.1|1862.5|1856.5|1862.1|1856.1|6
1594725900000|2020-07-14 11:25:00|1862|1856|1862.3|1856.3|1862.3|1856.3|1861.8|1855.8|5
1594726200000|2020-07-14 11:30:00|1862.4|1856.4|1862.1|1856.1|1862.6|1856.6|1862.1|1856.1|23
1594726500000|2020-07-14 11:35:00|1862.4|1856.4|1862.8|1856.8|1862.9|1856.9|1862.3|1856.3|12
1594726800000|2020-07-14 11:40:00|1863|1857|1861.5|1855.5|1863|1857|1860.3|1854.3|30
1594727100000|2020-07-14 11:45:00|1861.8|1855.8|1861.5|1855.5|1862.8|1856.8|1860.5|1854.5|124
1594727400000|2020-07-14 11:50:00|1861.3|1855.3|1861.6|1855.6|1862.3|1856.3|1861.1|1855.1|29
1594727700000|2020-07-14 11:55:00|1861.8|1855.8|1862.4|1856.4|1862.8|1856.8|1861.3|1855.3|23
1594728000000|2020-07-14 12:00:00|1862.8|1856.8|1861.8|1855.8|1862.8|1856.8|1861.6|1855.6|35
1594728300000|2020-07-14 12:05:00|1862|1856|1862.1|1856.1|1862.5|1856.5|1860.9|1854.9|23
1594728600000|2020-07-14 12:10:00|1862.3|1856.3|1863.1|1857.1|1863.8|1857.8|1862.3|1856.3|27
1594728900000|2020-07-14 12:15:00|1863.3|1857.3|1861.9|1855.9|1863.8|1857.8|1861.8|1855.8|48
1594729200000|2020-07-14 12:20:00|1862.3|1856.3|1860.8|1854.8|1862.3|1856.3|1859|1853|34
1594729500000|2020-07-14 12:25:00|1860.5|1854.5|1860.5|1854.5|1861.5|1855.5|1858.5|1852.5|35
1594729800000|2020-07-14 12:30:00|1860.8|1854.8|1860.8|1854.8|1861.1|1855.1|1860|1854|33
1594730100000|2020-07-14 12:35:00|1860.9|1854.9|1860.8|1854.8|1861.4|1855.4|1859.8|1853.8|27
1594730400000|2020-07-14 12:40:00|1860.6|1854.6|1860.9|1854.9|1861.4|1855.4|1859.4|1853.4|51
1594730700000|2020-07-14 12:45:00|1861|1855|1859.3|1853.3|1861.6|1855.6|1858.8|1852.8|62
1594731000000|2020-07-14 12:50:00|1859|1853|1861.5|1855.5|1861.5|1855.5|1858.8|1852.8|64
1594731300000|2020-07-14 12:55:00|1861.3|1855.3|1860.6|1854.6|1861.3|1855.3|1859.3|1853.3|54
1594731600000|2020-07-14 13:00:00|1860.5|1854.5|1861.4|1855.4|1862.9|1856.9|1860.4|1854.4|93
1594731900000|2020-07-14 13:05:00|1861.3|1855.3|1855.4|1849.4|1861.5|1855.5|1854|1848|78
1594732200000|2020-07-14 13:10:00|1855.5|1849.5|1857|1851|1857.1|1851.1|1855.5|1849.5|41
1594732500000|2020-07-14 13:15:00|1857.3|1851.3|1850.3|1844.3|1857.6|1851.6|1850.3|1844.3|49
1594732800000|2020-07-14 13:20:00|1850|1844|1848.8|1842.8|1850.9|1844.9|1847|1841|43
1594733100000|2020-07-14 13:25:00|1848.5|1842.5|1847.3|1841.3|1848.8|1842.8|1846|1840|30
1594733400000|2020-07-14 13:30:00|1847.5|1841.5|1851.1|1845.1|1851.4|1845.4|1846.8|1840.8|41
1594733700000|2020-07-14 13:35:00|1851.3|1845.3|1852|1846|1852.5|1846.5|1850.3|1844.3|64
1594734000000|2020-07-14 13:40:00|1852.3|1846.3|1855.4|1849.4|1857.8|1851.8|1852|1846|51
1594734300000|2020-07-14 13:45:00|1855.1|1849.1|1848.1|1842.1|1856.6|1850.6|1848.1|1842.1|74
1594734600000|2020-07-14 13:50:00|1848.3|1842.3|1851.3|1845.3|1853.4|1847.4|1845.8|1839.8|110
1594734900000|2020-07-14 13:55:00|1851|1845|1850.1|1844.1|1851.8|1845.8|1848.9|1842.9|67
1594735200000|2020-07-14 14:00:00|1850|1844|1848.1|1842.1|1850.3|1844.3|1847|1841|55
1594735500000|2020-07-14 14:05:00|1848|1842|1848.1|1842.1|1848.9|1842.9|1847.8|1841.8|32
1594735800000|2020-07-14 14:10:00|1848.3|1842.3|1849.5|1843.5|1850|1844|1848.3|1842.3|52
1594736100000|2020-07-14 14:15:00|1849.8|1843.8|1850|1844|1851.1|1845.1|1849.5|1843.5|33
1594736400000|2020-07-14 14:20:00|1849.8|1843.8|1848.5|1842.5|1850.6|1844.6|1848.5|1842.5|32
1594736700000|2020-07-14 14:25:00|1848.8|1842.8|1850.3|1844.3|1853.5|1847.5|1848.5|1842.5|73
1594737000000|2020-07-14 14:30:00|1850.4|1844.4|1849.5|1843.5|1853|1847|1849.4|1843.4|53
1594737300000|2020-07-14 14:35:00|1849.4|1843.4|1849.6|1843.6|1850.6|1844.6|1848.8|1842.8|76
1594737600000|2020-07-14 14:40:00|1849.9|1843.9|1849.5|1843.5|1850.3|1844.3|1849.3|1843.3|35
1594737900000|2020-07-14 14:45:00|1850|1844|1850|1844|1850.5|1844.5|1849.8|1843.8|47
1594738200000|2020-07-14 14:50:00|1849.8|1843.8|1855|1849|1855|1849|1849.8|1843.8|61
1594738500000|2020-07-14 14:55:00|1855.1|1849.1|1857.3|1851.3|1857.9|1851.9|1855.1|1849.1|56
1594738800000|2020-07-14 15:00:00|1857.5|1851.5|1857.5|1851.5|1859.4|1853.4|1855.8|1849.8|59
1594739100000|2020-07-14 15:05:00|1857|1851|1856.5|1850.5|1857.9|1851.9|1856.3|1850.3|53
1594739400000|2020-07-14 15:10:00|1856.3|1850.3|1849.8|1843.8|1856.5|1850.5|1848.9|1842.9|53
1594739700000|2020-07-14 15:15:00|1850|1844|1854.8|1848.8|1856.4|1850.4|1848.6|1842.6|165
1594740000000|2020-07-14 15:20:00|1854.5|1848.5|1856.4|1850.4|1857.8|1851.8|1854.3|1848.3|64
1594740300000|2020-07-14 15:25:00|1856.3|1850.3|1856|1850|1857.8|1851.8|1856|1850|19
1594740600000|2020-07-14 15:30:00|1855.4|1849.4|1856.3|1850.3|1858.3|1852.3|1855.4|1849.4|27
1594740900000|2020-07-14 15:35:00|1856|1850|1850.5|1844.5|1857.3|1851.3|1849.6|1843.6|42
1594741200000|2020-07-14 15:40:00|1850.6|1844.6|1851.6|1845.6|1851.9|1845.9|1850.4|1844.4|21
1594741500000|2020-07-14 15:45:00|1851.5|1845.5|1850.5|1844.5|1851.6|1845.6|1850.5|1844.5|13
1594741800000|2020-07-14 15:50:00|1850.8|1844.8|1851.3|1845.3|1851.4|1845.4|1850.8|1844.8|8
1594742100000|2020-07-14 15:55:00|1851|1845|1851.3|1845.3|1851.3|1845.3|1850.8|1844.8|5
1594742400000|2020-07-14 16:00:00|1852.3|1846.3|1851.8|1845.8|1852.5|1846.5|1850.8|1844.8|8
1594742700000|2020-07-14 16:05:00|1851.9|1845.9|1852.8|1846.8|1852.8|1846.8|1851.9|1845.9|5
1594743000000|2020-07-14 16:10:00|1853|1847|1854.5|1848.5|1854.5|1848.5|1853|1847|4
1594743300000|2020-07-14 16:15:00|1854.3|1848.3|1854.5|1848.5|1854.5|1848.5|1854.3|1848.3|4
1594743600000|2020-07-14 16:20:00|1854.8|1848.8|1854.8|1848.8|1854.8|1848.8|1854.8|1848.8|1
1594743900000|2020-07-14 16:25:00|1854.9|1848.9|1857.5|1851.5|1857.5|1851.5|1854.9|1848.9|7
1594744200000|2020-07-14 16:30:00|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1857.5|1851.5|3
1594744500000|2020-07-14 16:35:00|1857.5|1851.5|1857.8|1851.8|1857.8|1851.8|1857.5|1851.5|2
1594744800000|2020-07-14 16:40:00|1858|1852|1858|1852|1858|1852|1858|1852|1
1594745100000|2020-07-14 16:45:00|1859|1853|1854.8|1848.8|1859|1853|1854.8|1848.8|9
1594745700000|2020-07-14 16:55:00|1854.6|1848.6|1856.5|1850.5|1856.5|1850.5|1854.6|1848.6|9
1594771200000|2020-07-15 00:00:00|1855|1849|1855.1|1849.1|1855.1|1849.1|1855|1849|4
1594771500000|2020-07-15 00:05:00|1855.4|1849.4|1857.9|1851.9|1857.9|1851.9|1855.4|1849.4|9
1594771800000|2020-07-15 00:10:00|1858|1852|1858.8|1852.8|1858.8|1852.8|1858|1852|3
1594772700000|2020-07-15 00:25:00|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1
1594773900000|2020-07-15 00:45:00|1859.1|1853.1|1858.5|1852.5|1859.9|1853.9|1858.3|1852.3|7
1594774500000|2020-07-15 00:55:00|1858.6|1852.6|1859.1|1853.1|1859.1|1853.1|1858.6|1852.6|3
1594774800000|2020-07-15 01:00:00|1859.4|1853.4|1854.4|1848.4|1859.9|1853.9|1854.4|1848.4|19
1594775100000|2020-07-15 01:05:00|1854.5|1848.5|1854.4|1848.4|1855.1|1849.1|1852.6|1846.6|10
1594775400000|2020-07-15 01:10:00|1854.6|1848.6|1855.1|1849.1|1856.4|1850.4|1854.6|1848.6|21
1594775700000|2020-07-15 01:15:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.1|1849.1|3
1594776000000|2020-07-15 01:20:00|1856.1|1850.1|1858.4|1852.4|1858.4|1852.4|1856.1|1850.1|16
1594776300000|2020-07-15 01:25:00|1858|1852|1858|1852|1858|1852|1858|1852|1
1594776600000|2020-07-15 01:30:00|1858.3|1852.3|1859.4|1853.4|1859.6|1853.6|1858.3|1852.3|5
1594776900000|2020-07-15 01:35:00|1859.1|1853.1|1856.6|1850.6|1859.1|1853.1|1856.1|1850.1|19
1594777200000|2020-07-15 01:40:00|1857.6|1851.6|1856.5|1850.5|1857.6|1851.6|1856.5|1850.5|17
1594777500000|2020-07-15 01:45:00|1855.9|1849.9|1856.3|1850.3|1856.6|1850.6|1855.3|1849.3|9
1594777800000|2020-07-15 01:50:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1594778100000|2020-07-15 01:55:00|1856.5|1850.5|1858.1|1852.1|1858.5|1852.5|1856.5|1850.5|9
1594778400000|2020-07-15 02:00:00|1857.9|1851.9|1857.4|1851.4|1857.9|1851.9|1857.4|1851.4|3
1594779000000|2020-07-15 02:10:00|1857.8|1851.8|1858.1|1852.1|1858.1|1852.1|1857.8|1851.8|4
1594779900000|2020-07-15 02:25:00|1857.6|1851.6|1857.8|1851.8|1857.8|1851.8|1857.6|1851.6|2
1594780200000|2020-07-15 02:30:00|1858|1852|1857.1|1851.1|1858|1852|1856.9|1850.9|7
1594780500000|2020-07-15 02:35:00|1857.4|1851.4|1854.9|1848.9|1857.4|1851.4|1854.9|1848.9|7
1594781100000|2020-07-15 02:45:00|1855.1|1849.1|1857.1|1851.1|1857.1|1851.1|1855.1|1849.1|5
1594781400000|2020-07-15 02:50:00|1856.9|1850.9|1856.9|1850.9|1857.1|1851.1|1856.9|1850.9|5
1594781700000|2020-07-15 02:55:00|1857.1|1851.1|1856.1|1850.1|1857.4|1851.4|1856.1|1850.1|14
1594782000000|2020-07-15 03:00:00|1855.4|1849.4|1855.4|1849.4|1855.5|1849.5|1855.4|1849.4|3
1594782300000|2020-07-15 03:05:00|1854.9|1848.9|1854.3|1848.3|1854.9|1848.9|1854.3|1848.3|3
1594782900000|2020-07-15 03:15:00|1854|1848|1853.5|1847.5|1854|1848|1853.5|1847.5|2
1594783200000|2020-07-15 03:20:00|1853.6|1847.6|1853.6|1847.6|1853.6|1847.6|1853.6|1847.6|1
1594783500000|2020-07-15 03:25:00|1854|1848|1854.5|1848.5|1854.6|1848.6|1854|1848|6
1594783800000|2020-07-15 03:30:00|1854.3|1848.3|1854.6|1848.6|1855.6|1849.6|1854.3|1848.3|11
1594784400000|2020-07-15 03:40:00|1854|1848|1853.6|1847.6|1854|1848|1853.6|1847.6|3
1594784700000|2020-07-15 03:45:00|1854.3|1848.3|1855.1|1849.1|1855.4|1849.4|1854.3|1848.3|10
1594785000000|2020-07-15 03:50:00|1854.8|1848.8|1854.6|1848.6|1854.8|1848.8|1854.5|1848.5|3
1594785300000|2020-07-15 03:55:00|1854.8|1848.8|1855.4|1849.4|1855.4|1849.4|1854.8|1848.8|4
1594785600000|2020-07-15 04:00:00|1855.6|1849.6|1854.5|1848.5|1855.6|1849.6|1854.4|1848.4|4
1594786500000|2020-07-15 04:15:00|1854.4|1848.4|1853.6|1847.6|1854.4|1848.4|1853.6|1847.6|3
1594786800000|2020-07-15 04:20:00|1853.9|1847.9|1855.1|1849.1|1855.3|1849.3|1853.9|1847.9|7
1594787100000|2020-07-15 04:25:00|1854.4|1848.4|1854.4|1848.4|1854.5|1848.5|1854.1|1848.1|4
1594788300000|2020-07-15 04:45:00|1854.6|1848.6|1855|1849|1855.1|1849.1|1854.6|1848.6|3
1594788600000|2020-07-15 04:50:00|1855.1|1849.1|1855.4|1849.4|1855.4|1849.4|1855.1|1849.1|2
1594788900000|2020-07-15 04:55:00|1855.1|1849.1|1855|1849|1855.1|1849.1|1854.6|1848.6|4
1594789200000|2020-07-15 05:00:00|1854.6|1848.6|1854.3|1848.3|1854.6|1848.6|1854.3|1848.3|3
1594789800000|2020-07-15 05:10:00|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1854.4|1848.4|1
1594791000000|2020-07-15 05:30:00|1854.6|1848.6|1858.6|1852.6|1858.6|1852.6|1854.6|1848.6|17
1594791300000|2020-07-15 05:35:00|1858.8|1852.8|1858.6|1852.6|1858.8|1852.8|1858.6|1852.6|2
1594791900000|2020-07-15 05:45:00|1858.9|1852.9|1858.8|1852.8|1859.4|1853.4|1858.4|1852.4|8
1594792200000|2020-07-15 05:50:00|1858.9|1852.9|1857.5|1851.5|1858.9|1852.9|1857.5|1851.5|6
1594792500000|2020-07-15 05:55:00|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1
1594792800000|2020-07-15 06:00:00|1857.5|1851.5|1858.3|1852.3|1858.4|1852.4|1855.6|1849.6|14
1594793100000|2020-07-15 06:05:00|1858.4|1852.4|1858.5|1852.5|1858.5|1852.5|1858.4|1852.4|2
1594794000000|2020-07-15 06:20:00|1858.4|1852.4|1856|1850|1858.6|1852.6|1855.6|1849.6|27
1594794300000|2020-07-15 06:25:00|1855.8|1849.8|1856.1|1850.1|1856.4|1850.4|1854.9|1848.9|15
1594794600000|2020-07-15 06:30:00|1855|1849|1856.8|1850.8|1856.8|1850.8|1854.9|1848.9|23
1594794900000|2020-07-15 06:35:00|1856.9|1850.9|1856.1|1850.1|1857.4|1851.4|1856.1|1850.1|11
1594795200000|2020-07-15 06:40:00|1856.5|1850.5|1856.6|1850.6|1857.1|1851.1|1855.8|1849.8|14
1594795500000|2020-07-15 06:45:00|1856.4|1850.4|1854.9|1848.9|1857.1|1851.1|1854.8|1848.8|16
1594795800000|2020-07-15 06:50:00|1855|1849|1857.1|1851.1|1857.1|1851.1|1854.6|1848.6|19
1594796100000|2020-07-15 06:55:00|1856.9|1850.9|1856.3|1850.3|1857.1|1851.1|1856.3|1850.3|9
1594796400000|2020-07-15 07:00:00|1856.6|1850.6|1855.3|1849.3|1858.3|1852.3|1855.3|1849.3|58
1594796700000|2020-07-15 07:05:00|1855.4|1849.4|1853.4|1847.4|1856.5|1850.5|1853.1|1847.1|34
1594797000000|2020-07-15 07:10:00|1853.3|1847.3|1852.4|1846.4|1854.1|1848.1|1851.5|1845.5|34
1594797300000|2020-07-15 07:15:00|1853|1847|1854.5|1848.5|1856.6|1850.6|1853|1847|37
1594797600000|2020-07-15 07:20:00|1854.3|1848.3|1852.3|1846.3|1854.3|1848.3|1851.4|1845.4|23
1594797900000|2020-07-15 07:25:00|1852.5|1846.5|1853.4|1847.4|1853.6|1847.6|1852.5|1846.5|20
1594798200000|2020-07-15 07:30:00|1853.6|1847.6|1852.3|1846.3|1854.5|1848.5|1852.3|1846.3|19
1594798500000|2020-07-15 07:35:00|1852|1846|1851.4|1845.4|1852.3|1846.3|1851.3|1845.3|7
1594798800000|2020-07-15 07:40:00|1851.3|1845.3|1853|1847|1853|1847|1851.1|1845.1|17
1594799100000|2020-07-15 07:45:00|1853.5|1847.5|1852.5|1846.5|1854.3|1848.3|1851.6|1845.6|28
1594799400000|2020-07-15 07:50:00|1852.3|1846.3|1852|1846|1852.3|1846.3|1851.3|1845.3|8
1594799700000|2020-07-15 07:55:00|1851.8|1845.8|1851.8|1845.8|1852.3|1846.3|1850.6|1844.6|16
1594800000000|2020-07-15 08:00:00|1851.5|1845.5|1853.3|1847.3|1854.6|1848.6|1850.3|1844.3|52
1594800300000|2020-07-15 08:05:00|1852.5|1846.5|1853.5|1847.5|1854.3|1848.3|1852.1|1846.1|37
1594800600000|2020-07-15 08:10:00|1853.3|1847.3|1851.3|1845.3|1853.3|1847.3|1850|1844|34
1594800900000|2020-07-15 08:15:00|1851.1|1845.1|1851.4|1845.4|1853|1847|1850.8|1844.8|25
1594801200000|2020-07-15 08:20:00|1851.3|1845.3|1850.5|1844.5|1851.4|1845.4|1849.5|1843.5|23
1594801500000|2020-07-15 08:25:00|1850.4|1844.4|1852|1846|1852.3|1846.3|1850.4|1844.4|12
1594802100000|2020-07-15 08:35:00|1851.8|1845.8|1851|1845|1852|1846|1851|1845|17
1594802400000|2020-07-15 08:40:00|1850.9|1844.9|1849.5|1843.5|1851|1845|1849.4|1843.4|11
1594802700000|2020-07-15 08:45:00|1849.6|1843.6|1849.8|1843.8|1849.9|1843.9|1849.4|1843.4|10
1594803000000|2020-07-15 08:50:00|1849.6|1843.6|1849.9|1843.9|1849.9|1843.9|1849.6|1843.6|3
1594803300000|2020-07-15 08:55:00|1849.8|1843.8|1849.1|1843.1|1849.9|1843.9|1848.9|1842.9|26
1594803600000|2020-07-15 09:00:00|1849.3|1843.3|1849.4|1843.4|1849.4|1843.4|1848.9|1842.9|8
1594803900000|2020-07-15 09:05:00|1849.3|1843.3|1849.4|1843.4|1849.9|1843.9|1849.3|1843.3|9
1594804200000|2020-07-15 09:10:00|1849.3|1843.3|1849.4|1843.4|1849.4|1843.4|1849.3|1843.3|4
1594804500000|2020-07-15 09:15:00|1849.3|1843.3|1849.5|1843.5|1849.5|1843.5|1849|1843|15
1594804800000|2020-07-15 09:20:00|1849.4|1843.4|1849.6|1843.6|1849.6|1843.6|1849.4|1843.4|7
1594805100000|2020-07-15 09:25:00|1849.5|1843.5|1849.4|1843.4|1849.6|1843.6|1849.4|1843.4|3
1594805400000|2020-07-15 09:30:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1848.9|1842.9|11
1594805700000|2020-07-15 09:35:00|1849.4|1843.4|1849.6|1843.6|1849.6|1843.6|1849.4|1843.4|2
1594806000000|2020-07-15 09:40:00|1849.8|1843.8|1849.4|1843.4|1850|1844|1849.4|1843.4|6
1594806300000|2020-07-15 09:45:00|1849.3|1843.3|1849.4|1843.4|1850|1844|1848.9|1842.9|10
1594806600000|2020-07-15 09:50:00|1849.1|1843.1|1849.3|1843.3|1849.4|1843.4|1849|1843|6
1594806900000|2020-07-15 09:55:00|1849.4|1843.4|1849.1|1843.1|1849.4|1843.4|1849|1843|11
1594807200000|2020-07-15 10:00:00|1849.3|1843.3|1849.8|1843.8|1849.8|1843.8|1849.3|1843.3|5
1594807500000|2020-07-15 10:05:00|1849.6|1843.6|1849.8|1843.8|1849.8|1843.8|1849.1|1843.1|7
1594807800000|2020-07-15 10:10:00|1849.6|1843.6|1849.8|1843.8|1849.8|1843.8|1849.6|1843.6|2
1594808100000|2020-07-15 10:15:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1
1594808400000|2020-07-15 10:20:00|1849.8|1843.8|1851.8|1845.8|1853|1847|1849.5|1843.5|21
1594808700000|2020-07-15 10:25:00|1851.6|1845.6|1852.3|1846.3|1852.3|1846.3|1851.6|1845.6|9
1594809000000|2020-07-15 10:30:00|1852.4|1846.4|1852.9|1846.9|1853.8|1847.8|1852|1846|21
1594809300000|2020-07-15 10:35:00|1852.8|1846.8|1853|1847|1853|1847|1852.3|1846.3|6
1594809600000|2020-07-15 10:40:00|1853.3|1847.3|1852.9|1846.9|1853.5|1847.5|1852.8|1846.8|9
1594809900000|2020-07-15 10:45:00|1853.3|1847.3|1853.3|1847.3|1853.5|1847.5|1852.8|1846.8|13
1594810200000|2020-07-15 10:50:00|1853.5|1847.5|1854.5|1848.5|1855|1849|1853.5|1847.5|8
1594810500000|2020-07-15 10:55:00|1854.8|1848.8|1853.4|1847.4|1855|1849|1852.6|1846.6|13
1594810800000|2020-07-15 11:00:00|1853.3|1847.3|1854.8|1848.8|1855.3|1849.3|1853.3|1847.3|17
1594811100000|2020-07-15 11:05:00|1854.9|1848.9|1854|1848|1854.9|1848.9|1853.8|1847.8|4
1594811400000|2020-07-15 11:10:00|1853.9|1847.9|1854|1848|1854|1848|1853.8|1847.8|5
1594812000000|2020-07-15 11:20:00|1854.3|1848.3|1856|1850|1856|1850|1854.3|1848.3|13
1594812300000|2020-07-15 11:25:00|1855.8|1849.8|1856.8|1850.8|1857.8|1851.8|1855.5|1849.5|21
1594812600000|2020-07-15 11:30:00|1856.5|1850.5|1856|1850|1857.6|1851.6|1854.8|1848.8|24
1594812900000|2020-07-15 11:35:00|1856.1|1850.1|1856.8|1850.8|1857|1851|1855.1|1849.1|18
1594813200000|2020-07-15 11:40:00|1856.5|1850.5|1857|1851|1857.8|1851.8|1856.5|1850.5|18
1594813500000|2020-07-15 11:45:00|1857.3|1851.3|1856.6|1850.6|1857.6|1851.6|1855.5|1849.5|75
1594813800000|2020-07-15 11:50:00|1856.8|1850.8|1857.3|1851.3|1857.6|1851.6|1856.5|1850.5|13
1594814100000|2020-07-15 11:55:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1856.3|1850.3|8
1594814400000|2020-07-15 12:00:00|1857.3|1851.3|1860|1854|1860.8|1854.8|1857.3|1851.3|38
1594814700000|2020-07-15 12:05:00|1859.8|1853.8|1860.4|1854.4|1861.1|1855.1|1859.8|1853.8|16
1594815000000|2020-07-15 12:10:00|1860.1|1854.1|1859.1|1853.1|1860.5|1854.5|1859|1853|32
1594815300000|2020-07-15 12:15:00|1859.3|1853.3|1859.4|1853.4|1859.5|1853.5|1858.5|1852.5|29
1594815600000|2020-07-15 12:20:00|1859.3|1853.3|1860|1854|1860|1854|1859.3|1853.3|7
1594815900000|2020-07-15 12:25:00|1860.3|1854.3|1860.3|1854.3|1860.5|1854.5|1859.8|1853.8|6
1594816200000|2020-07-15 12:30:00|1860.6|1854.6|1861|1855|1861.5|1855.5|1859.8|1853.8|16
1594816500000|2020-07-15 12:35:00|1861.3|1855.3|1860.8|1854.8|1861.5|1855.5|1860.5|1854.5|12
1594816800000|2020-07-15 12:40:00|1860.5|1854.5|1860.4|1854.4|1861|1855|1860.3|1854.3|13
1594817100000|2020-07-15 12:45:00|1860.6|1854.6|1865.4|1859.4|1865.4|1859.4|1860.4|1854.4|19
1594817400000|2020-07-15 12:50:00|1865.5|1859.5|1867.9|1861.9|1868|1862|1865.5|1859.5|32
1594817700000|2020-07-15 12:55:00|1868|1862|1871.9|1865.9|1871.9|1865.9|1867.8|1861.8|18
1594818000000|2020-07-15 13:00:00|1873.3|1867.3|1872.3|1866.3|1876.3|1870.3|1871.8|1865.8|79
1594818300000|2020-07-15 13:05:00|1872.1|1866.1|1868.3|1862.3|1873.1|1867.1|1867.6|1861.6|44
1594818600000|2020-07-15 13:10:00|1867.8|1861.8|1866.8|1860.8|1871.5|1865.5|1866.5|1860.5|55
1594818900000|2020-07-15 13:15:00|1866.5|1860.5|1870.5|1864.5|1870.8|1864.8|1861.9|1855.9|79
1594819200000|2020-07-15 13:20:00|1870.4|1864.4|1867.8|1861.8|1870.8|1864.8|1866.1|1860.1|98
1594819500000|2020-07-15 13:25:00|1867.5|1861.5|1866.5|1860.5|1867.9|1861.9|1866.3|1860.3|35
1594819800000|2020-07-15 13:30:00|1866.3|1860.3|1864.8|1858.8|1867.8|1861.8|1864.6|1858.6|38
1594820100000|2020-07-15 13:35:00|1865|1859|1864|1858|1866.5|1860.5|1862.4|1856.4|91
1594820400000|2020-07-15 13:40:00|1864.3|1858.3|1854.8|1848.8|1864.5|1858.5|1853.8|1847.8|80
1594820700000|2020-07-15 13:45:00|1854.5|1848.5|1849.6|1843.6|1854.5|1848.5|1849|1843|28
1594821000000|2020-07-15 13:50:00|1849|1843|1842.3|1836.3|1849.8|1843.8|1841.3|1835.3|80
1594821300000|2020-07-15 13:55:00|1842.1|1836.1|1844.5|1838.5|1847|1841|1840.4|1834.4|96
1594821600000|2020-07-15 14:00:00|1844.3|1838.3|1845.3|1839.3|1848.3|1842.3|1842.3|1836.3|90
1594821900000|2020-07-15 14:05:00|1845.5|1839.5|1841.3|1835.3|1845.9|1839.9|1841.3|1835.3|74
1594822200000|2020-07-15 14:10:00|1840.9|1834.9|1840.5|1834.5|1840.9|1834.9|1837.8|1831.8|70
1594822500000|2020-07-15 14:15:00|1840.3|1834.3|1844.8|1838.8|1844.8|1838.8|1840.3|1834.3|37
1594822800000|2020-07-15 14:20:00|1844.9|1838.9|1845.6|1839.6|1845.8|1839.8|1844|1838|23
1594823100000|2020-07-15 14:25:00|1845.5|1839.5|1846.3|1840.3|1846.3|1840.3|1844.5|1838.5|27
1594823400000|2020-07-15 14:30:00|1846|1840|1846.3|1840.3|1847|1841|1845.8|1839.8|17
1594823700000|2020-07-15 14:35:00|1846|1840|1847.3|1841.3|1847.3|1841.3|1845.8|1839.8|21
1594824000000|2020-07-15 14:40:00|1847.1|1841.1|1847.6|1841.6|1847.8|1841.8|1846.9|1840.9|18
1594824300000|2020-07-15 14:45:00|1847.5|1841.5|1846|1840|1847.8|1841.8|1845.9|1839.9|19
1594824600000|2020-07-15 14:50:00|1846.4|1840.4|1848|1842|1848|1842|1846.4|1840.4|12
1594824900000|2020-07-15 14:55:00|1848.3|1842.3|1845.9|1839.9|1848.8|1842.8|1845.8|1839.8|21
1594825200000|2020-07-15 15:00:00|1845.8|1839.8|1846.6|1840.6|1847.4|1841.4|1845.8|1839.8|26
1594825500000|2020-07-15 15:05:00|1846.5|1840.5|1846|1840|1846.5|1840.5|1843.9|1837.9|29
1594825800000|2020-07-15 15:10:00|1846.3|1840.3|1847.8|1841.8|1848.1|1842.1|1844.6|1838.6|53
1594826100000|2020-07-15 15:15:00|1847.9|1841.9|1846.8|1840.8|1848.9|1842.9|1845.8|1839.8|76
1594826400000|2020-07-15 15:20:00|1846.6|1840.6|1849.4|1843.4|1851.5|1845.5|1846.4|1840.4|39
1594826700000|2020-07-15 15:25:00|1849.3|1843.3|1850.8|1844.8|1852.3|1846.3|1849.1|1843.1|43
1594827000000|2020-07-15 15:30:00|1850.9|1844.9|1858|1852|1858.8|1852.8|1850.4|1844.4|46
1594827300000|2020-07-15 15:35:00|1857.8|1851.8|1856.5|1850.5|1858.8|1852.8|1855.4|1849.4|55
1594827600000|2020-07-15 15:40:00|1856.8|1850.8|1857.5|1851.5|1857.8|1851.8|1854.8|1848.8|40
1594827900000|2020-07-15 15:45:00|1858|1852|1858.3|1852.3|1858.3|1852.3|1857|1851|10
1594828200000|2020-07-15 15:50:00|1858.8|1852.8|1855.5|1849.5|1858.8|1852.8|1855.5|1849.5|27
1594828500000|2020-07-15 15:55:00|1855.3|1849.3|1855.5|1849.5|1857.3|1851.3|1855|1849|32
1594829100000|2020-07-15 16:05:00|1855.8|1849.8|1856.5|1850.5|1856.5|1850.5|1855.8|1849.8|2
1594829400000|2020-07-15 16:10:00|1856.3|1850.3|1854.6|1848.6|1856.3|1850.3|1854.4|1848.4|12
1594829700000|2020-07-15 16:15:00|1854.9|1848.9|1857.8|1851.8|1857.8|1851.8|1854.6|1848.6|27
1594830000000|2020-07-15 16:20:00|1857.6|1851.6|1855.5|1849.5|1857.6|1851.6|1855.5|1849.5|6
1594830300000|2020-07-15 16:25:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1594830600000|2020-07-15 16:30:00|1854.8|1848.8|1853.3|1847.3|1854.8|1848.8|1853.1|1847.1|17
1594830900000|2020-07-15 16:35:00|1853.5|1847.5|1853.1|1847.1|1853.5|1847.5|1853.1|1847.1|2
1594831200000|2020-07-15 16:40:00|1852|1846|1852.3|1846.3|1852.5|1846.5|1852|1846|4
1594831500000|2020-07-15 16:45:00|1852.5|1846.5|1852.4|1846.4|1852.5|1846.5|1852.4|1846.4|2
1594831800000|2020-07-15 16:50:00|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1
1594832100000|2020-07-15 16:55:00|1852.4|1846.4|1854.4|1848.4|1854.4|1848.4|1852.4|1846.4|11
1594857600000|2020-07-16 00:00:00|1853.3|1847.3|1853.6|1847.6|1853.6|1847.6|1852|1846|9
1594857900000|2020-07-16 00:05:00|1853.9|1847.9|1853.6|1847.6|1854.5|1848.5|1853.5|1847.5|7
1594858200000|2020-07-16 00:10:00|1854.5|1848.5|1855.8|1849.8|1855.9|1849.9|1854.5|1848.5|6
1594858500000|2020-07-16 00:15:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1594860900000|2020-07-16 00:55:00|1855.1|1849.1|1854.6|1848.6|1855.1|1849.1|1854.6|1848.6|3
1594861200000|2020-07-16 01:00:00|1854.4|1848.4|1851|1845|1854.4|1848.4|1850.3|1844.3|20
1594861500000|2020-07-16 01:05:00|1850.8|1844.8|1850.6|1844.6|1850.8|1844.8|1850.5|1844.5|7
1594861800000|2020-07-16 01:10:00|1851|1845|1852.1|1846.1|1852.1|1846.1|1851|1845|2
1594862100000|2020-07-16 01:15:00|1852.3|1846.3|1852.5|1846.5|1852.8|1846.8|1852.3|1846.3|4
1594862400000|2020-07-16 01:20:00|1852.4|1846.4|1852.4|1846.4|1852.5|1846.5|1850.9|1844.9|7
1594862700000|2020-07-16 01:25:00|1852.5|1846.5|1853.4|1847.4|1853.4|1847.4|1852.5|1846.5|4
1594863000000|2020-07-16 01:30:00|1853.6|1847.6|1853|1847|1853.6|1847.6|1853|1847|4
1594864500000|2020-07-16 01:55:00|1852.8|1846.8|1852|1846|1853|1847|1852|1846|3
1594864800000|2020-07-16 02:00:00|1852.1|1846.1|1852.1|1846.1|1852.5|1846.5|1852.1|1846.1|7
1594865100000|2020-07-16 02:05:00|1851.9|1845.9|1848.9|1842.9|1852.3|1846.3|1848.9|1842.9|24
1594865400000|2020-07-16 02:10:00|1849|1843|1848.9|1842.9|1849.5|1843.5|1848.9|1842.9|4
1594865700000|2020-07-16 02:15:00|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1
1594866600000|2020-07-16 02:30:00|1848.9|1842.9|1846.4|1840.4|1848.9|1842.9|1846.4|1840.4|47
1594866900000|2020-07-16 02:35:00|1846.1|1840.1|1846.3|1840.3|1846.3|1840.3|1845.6|1839.6|5
1594867200000|2020-07-16 02:40:00|1846.1|1840.1|1846.6|1840.6|1846.8|1840.8|1845.5|1839.5|37
1594867800000|2020-07-16 02:50:00|1846.5|1840.5|1846.1|1840.1|1846.5|1840.5|1846|1840|4
1594868100000|2020-07-16 02:55:00|1845.8|1839.8|1844.5|1838.5|1846.1|1840.1|1844.5|1838.5|12
1594868400000|2020-07-16 03:00:00|1843.5|1837.5|1842.9|1836.9|1843.5|1837.5|1842.9|1836.9|8
1594868700000|2020-07-16 03:05:00|1842.6|1836.6|1843.1|1837.1|1843.1|1837.1|1842.6|1836.6|5
1594869000000|2020-07-16 03:10:00|1842|1836|1842.9|1836.9|1842.9|1836.9|1842|1836|5
1594869300000|2020-07-16 03:15:00|1842.6|1836.6|1841.9|1835.9|1842.6|1836.6|1841.1|1835.1|10
1594869600000|2020-07-16 03:20:00|1843.4|1837.4|1840.4|1834.4|1843.4|1837.4|1840.4|1834.4|10
1594869900000|2020-07-16 03:25:00|1840.1|1834.1|1840.3|1834.3|1840.4|1834.4|1839.6|1833.6|10
1594870200000|2020-07-16 03:30:00|1840.5|1834.5|1841.4|1835.4|1841.4|1835.4|1840.5|1834.5|2
1594872300000|2020-07-16 04:05:00|1841.6|1835.6|1840.5|1834.5|1841.8|1835.8|1840.5|1834.5|6
1594874100000|2020-07-16 04:35:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1
1594874400000|2020-07-16 04:40:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1
1594874700000|2020-07-16 04:45:00|1840.1|1834.1|1839.9|1833.9|1840.5|1834.5|1839.4|1833.4|11
1594875000000|2020-07-16 04:50:00|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1839.6|1833.6|1
1594875600000|2020-07-16 05:00:00|1839.8|1833.8|1840.1|1834.1|1840.1|1834.1|1839.8|1833.8|2
1594875900000|2020-07-16 05:05:00|1840|1834|1840.1|1834.1|1840.1|1834.1|1840|1834|2
1594876200000|2020-07-16 05:10:00|1838.5|1832.5|1838.8|1832.8|1839.5|1833.5|1838.4|1832.4|8
1594876500000|2020-07-16 05:15:00|1838|1832|1838.6|1832.6|1838.6|1832.6|1836.8|1830.8|11
1594876800000|2020-07-16 05:20:00|1838.9|1832.9|1837.9|1831.9|1839.4|1833.4|1837.9|1831.9|5
1594877100000|2020-07-16 05:25:00|1838.5|1832.5|1835.9|1829.9|1838.5|1832.5|1835.9|1829.9|14
1594877400000|2020-07-16 05:30:00|1835.6|1829.6|1830|1824|1835.6|1829.6|1829.9|1823.9|53
1594877700000|2020-07-16 05:35:00|1830.6|1824.6|1828.6|1822.6|1830.9|1824.9|1826.6|1820.6|42
1594878000000|2020-07-16 05:40:00|1828.9|1822.9|1832.4|1826.4|1833.4|1827.4|1828.9|1822.9|16
1594878300000|2020-07-16 05:45:00|1832.6|1826.6|1836|1830|1836|1830|1832.6|1826.6|20
1594878600000|2020-07-16 05:50:00|1835.9|1829.9|1834.5|1828.5|1836.1|1830.1|1834|1828|20
1594878900000|2020-07-16 05:55:00|1834.6|1828.6|1833|1827|1834.8|1828.8|1833|1827|14
1594879200000|2020-07-16 06:00:00|1833.3|1827.3|1836.6|1830.6|1837.5|1831.5|1833.3|1827.3|26
1594879500000|2020-07-16 06:05:00|1836.5|1830.5|1834.3|1828.3|1836.5|1830.5|1832.5|1826.5|50
1594879800000|2020-07-16 06:10:00|1834.1|1828.1|1831.9|1825.9|1834.1|1828.1|1830.9|1824.9|25
1594880100000|2020-07-16 06:15:00|1832.1|1826.1|1830.6|1824.6|1832.8|1826.8|1830.6|1824.6|25
1594880400000|2020-07-16 06:20:00|1830.4|1824.4|1832.3|1826.3|1833.8|1827.8|1829.6|1823.6|31
1594880700000|2020-07-16 06:25:00|1832|1826|1831.4|1825.4|1832|1826|1831.1|1825.1|7
1594881000000|2020-07-16 06:30:00|1831.5|1825.5|1830.9|1824.9|1832.6|1826.6|1830.1|1824.1|36
1594881300000|2020-07-16 06:35:00|1830.8|1824.8|1830.3|1824.3|1831.8|1825.8|1829.3|1823.3|46
1594881600000|2020-07-16 06:40:00|1829.4|1823.4|1832.3|1826.3|1832.3|1826.3|1829.3|1823.3|21
1594881900000|2020-07-16 06:45:00|1831.9|1825.9|1832.9|1826.9|1834.1|1828.1|1830.9|1824.9|42
1594882200000|2020-07-16 06:50:00|1833.4|1827.4|1832.6|1826.6|1834.1|1828.1|1831.9|1825.9|37
1594882500000|2020-07-16 06:55:00|1832.5|1826.5|1833.8|1827.8|1833.8|1827.8|1832.5|1826.5|20
1594882800000|2020-07-16 07:00:00|1834|1828|1839.5|1833.5|1839.9|1833.9|1834|1828|63
1594883100000|2020-07-16 07:05:00|1839.4|1833.4|1843|1837|1843.3|1837.3|1839.4|1833.4|26
1594883400000|2020-07-16 07:10:00|1843.3|1837.3|1840.6|1834.6|1843.8|1837.8|1840|1834|40
1594883700000|2020-07-16 07:15:00|1840.3|1834.3|1840.4|1834.4|1840.6|1834.6|1839.3|1833.3|17
1594884000000|2020-07-16 07:20:00|1840.8|1834.8|1840.9|1834.9|1843.8|1837.8|1840.5|1834.5|31
1594884300000|2020-07-16 07:25:00|1840.3|1834.3|1839.3|1833.3|1840.8|1834.8|1839.3|1833.3|14
1594884600000|2020-07-16 07:30:00|1838.5|1832.5|1837.5|1831.5|1838.5|1832.5|1837|1831|24
1594884900000|2020-07-16 07:35:00|1836.8|1830.8|1835.6|1829.6|1836.8|1830.8|1832.5|1826.5|37
1594885200000|2020-07-16 07:40:00|1835.8|1829.8|1836.8|1830.8|1839.3|1833.3|1835.8|1829.8|37
1594885500000|2020-07-16 07:45:00|1836.9|1830.9|1837.5|1831.5|1837.5|1831.5|1836.5|1830.5|8
1594885800000|2020-07-16 07:50:00|1837.3|1831.3|1837.9|1831.9|1837.9|1831.9|1835.5|1829.5|14
1594886100000|2020-07-16 07:55:00|1837.8|1831.8|1834.6|1828.6|1837.8|1831.8|1834.6|1828.6|24
1594886400000|2020-07-16 08:00:00|1834.5|1828.5|1840.1|1834.1|1840.1|1834.1|1834|1828|28
1594886700000|2020-07-16 08:05:00|1840.3|1834.3|1840|1834|1842.3|1836.3|1838.6|1832.6|28
1594887000000|2020-07-16 08:10:00|1839.9|1833.9|1839.8|1833.8|1839.9|1833.9|1838.4|1832.4|18
1594887300000|2020-07-16 08:15:00|1840|1834|1839.6|1833.6|1840.5|1834.5|1839|1833|18
1594887600000|2020-07-16 08:20:00|1839.8|1833.8|1841.9|1835.9|1841.9|1835.9|1839.8|1833.8|10
1594887900000|2020-07-16 08:25:00|1841.8|1835.8|1838.3|1832.3|1841.8|1835.8|1837.9|1831.9|27
1594888200000|2020-07-16 08:30:00|1838.4|1832.4|1840.5|1834.5|1841|1835|1838.4|1832.4|12
1594888500000|2020-07-16 08:35:00|1840.8|1834.8|1837.4|1831.4|1842.3|1836.3|1837.3|1831.3|26
1594888800000|2020-07-16 08:40:00|1837|1831|1838|1832|1838|1832|1836|1830|18
1594889100000|2020-07-16 08:45:00|1837.9|1831.9|1838.5|1832.5|1839.3|1833.3|1836.9|1830.9|23
1594889400000|2020-07-16 08:50:00|1838.3|1832.3|1837.8|1831.8|1838.3|1832.3|1837.5|1831.5|5
1594889700000|2020-07-16 08:55:00|1838|1832|1837.4|1831.4|1838.3|1832.3|1837.4|1831.4|6
1594890000000|2020-07-16 09:00:00|1837.1|1831.1|1836.9|1830.9|1838.1|1832.1|1836|1830|33
1594890300000|2020-07-16 09:05:00|1836.8|1830.8|1832.5|1826.5|1836.8|1830.8|1832.5|1826.5|26
1594890600000|2020-07-16 09:10:00|1832.6|1826.6|1833.5|1827.5|1833.8|1827.8|1832|1826|29
1594890900000|2020-07-16 09:15:00|1833|1827|1833.1|1827.1|1833.3|1827.3|1832.1|1826.1|18
1594891200000|2020-07-16 09:20:00|1833.8|1827.8|1836|1830|1836.3|1830.3|1833.8|1827.8|12
1594891500000|2020-07-16 09:25:00|1836.1|1830.1|1836.5|1830.5|1836.5|1830.5|1836.1|1830.1|3
1594891800000|2020-07-16 09:30:00|1836.9|1830.9|1837.1|1831.1|1837.4|1831.4|1836|1830|21
1594892100000|2020-07-16 09:35:00|1837.3|1831.3|1835.5|1829.5|1838|1832|1835|1829|23
1594892400000|2020-07-16 09:40:00|1835.3|1829.3|1836.8|1830.8|1838.3|1832.3|1835|1829|28
1594892700000|2020-07-16 09:45:00|1836.6|1830.6|1836.3|1830.3|1836.9|1830.9|1836.3|1830.3|4
1594893000000|2020-07-16 09:50:00|1836.6|1830.6|1836.8|1830.8|1836.8|1830.8|1836.6|1830.6|2
1594893300000|2020-07-16 09:55:00|1837|1831|1837.3|1831.3|1837.4|1831.4|1836.8|1830.8|14
1594893600000|2020-07-16 10:00:00|1837.4|1831.4|1837.5|1831.5|1837.6|1831.6|1837.3|1831.3|8
1594893900000|2020-07-16 10:05:00|1837.4|1831.4|1838.3|1832.3|1838.3|1832.3|1837.4|1831.4|4
1594894200000|2020-07-16 10:10:00|1839|1833|1840|1834|1840|1834|1838.8|1832.8|12
1594894500000|2020-07-16 10:15:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840|1834|9
1594894800000|2020-07-16 10:20:00|1840.8|1834.8|1839.8|1833.8|1841|1835|1839.8|1833.8|8
1594895100000|2020-07-16 10:25:00|1840.1|1834.1|1838.5|1832.5|1840.5|1834.5|1838.5|1832.5|11
1594895400000|2020-07-16 10:30:00|1838.4|1832.4|1837|1831|1838.5|1832.5|1835.6|1829.6|14
1594895700000|2020-07-16 10:35:00|1836.9|1830.9|1838|1832|1838|1832|1836.9|1830.9|6
1594896000000|2020-07-16 10:40:00|1837.9|1831.9|1838|1832|1838|1832|1837.8|1831.8|3
1594896300000|2020-07-16 10:45:00|1837.8|1831.8|1837.5|1831.5|1839.1|1833.1|1837.5|1831.5|17
1594896600000|2020-07-16 10:50:00|1837|1831|1837.8|1831.8|1837.8|1831.8|1836.8|1830.8|11
1594896900000|2020-07-16 10:55:00|1837.5|1831.5|1837.3|1831.3|1837.5|1831.5|1836.5|1830.5|18
1594897200000|2020-07-16 11:00:00|1837.4|1831.4|1840|1834|1840.3|1834.3|1837.4|1831.4|14
1594897500000|2020-07-16 11:05:00|1839.9|1833.9|1839.6|1833.6|1840.4|1834.4|1839.5|1833.5|11
1594897800000|2020-07-16 11:10:00|1839.8|1833.8|1840.5|1834.5|1840.5|1834.5|1839.5|1833.5|8
1594898100000|2020-07-16 11:15:00|1840.6|1834.6|1840.5|1834.5|1840.8|1834.8|1840.5|1834.5|7
1594898400000|2020-07-16 11:20:00|1840.3|1834.3|1839.5|1833.5|1840.8|1834.8|1839.5|1833.5|8
1594898700000|2020-07-16 11:25:00|1839.8|1833.8|1840.5|1834.5|1840.5|1834.5|1838.9|1832.9|12
1594899000000|2020-07-16 11:30:00|1840.8|1834.8|1842|1836|1842.5|1836.5|1840.8|1834.8|24
1594899300000|2020-07-16 11:35:00|1842.3|1836.3|1842.1|1836.1|1843.4|1837.4|1841.8|1835.8|12
1594899600000|2020-07-16 11:40:00|1842.3|1836.3|1840|1834|1842.8|1836.8|1838.5|1832.5|34
1594899900000|2020-07-16 11:45:00|1840.1|1834.1|1843.3|1837.3|1843.5|1837.5|1840.1|1834.1|32
1594900200000|2020-07-16 11:50:00|1842.8|1836.8|1844|1838|1845.6|1839.6|1842.8|1836.8|47
1594900500000|2020-07-16 11:55:00|1844.1|1838.1|1846|1840|1846|1840|1844.1|1838.1|20
1594900800000|2020-07-16 12:00:00|1846.1|1840.1|1848.4|1842.4|1848.5|1842.5|1845.9|1839.9|21
1594901100000|2020-07-16 12:05:00|1848.5|1842.5|1849.8|1843.8|1850.4|1844.4|1848.4|1842.4|19
1594901400000|2020-07-16 12:10:00|1850|1844|1851.5|1845.5|1851.5|1845.5|1849.8|1843.8|19
1594901700000|2020-07-16 12:15:00|1851.6|1845.6|1854.1|1848.1|1854.1|1848.1|1851.6|1845.6|11
1594902000000|2020-07-16 12:20:00|1854|1848|1854.6|1848.6|1854.6|1848.6|1852.9|1846.9|21
1594902300000|2020-07-16 12:25:00|1854.4|1848.4|1851.8|1845.8|1854.4|1848.4|1851.5|1845.5|31
1594902600000|2020-07-16 12:30:00|1851.9|1845.9|1851.8|1845.8|1853.6|1847.6|1851.5|1845.5|31
1594902900000|2020-07-16 12:35:00|1851.6|1845.6|1850|1844|1851.6|1845.6|1849.5|1843.5|14
1594903200000|2020-07-16 12:40:00|1850.3|1844.3|1847|1841|1850.3|1844.3|1846.9|1840.9|25
1594903500000|2020-07-16 12:45:00|1847.4|1841.4|1849|1843|1849|1843|1847.4|1841.4|8
1594903800000|2020-07-16 12:50:00|1848.8|1842.8|1848.9|1842.9|1848.9|1842.9|1848|1842|10
1594904100000|2020-07-16 12:55:00|1849.3|1843.3|1851.6|1845.6|1852.8|1846.8|1848.9|1842.9|32
1594904400000|2020-07-16 13:00:00|1851.5|1845.5|1854.5|1848.5|1854.8|1848.8|1849.1|1843.1|52
1594904700000|2020-07-16 13:05:00|1855.3|1849.3|1853.3|1847.3|1855.8|1849.8|1853.3|1847.3|38
1594905000000|2020-07-16 13:10:00|1853.8|1847.8|1851.1|1845.1|1854|1848|1851.1|1845.1|22
1594905300000|2020-07-16 13:15:00|1851.3|1845.3|1847.4|1841.4|1851.3|1845.3|1847.4|1841.4|22
1594905600000|2020-07-16 13:20:00|1847.6|1841.6|1845.5|1839.5|1847.8|1841.8|1843.3|1837.3|36
1594905900000|2020-07-16 13:25:00|1845.8|1839.8|1845.8|1839.8|1846|1840|1843.5|1837.5|33
1594906200000|2020-07-16 13:30:00|1845.9|1839.9|1844|1838|1847|1841|1843.8|1837.8|59
1594906500000|2020-07-16 13:35:00|1843.8|1837.8|1843.8|1837.8|1844.8|1838.8|1841.8|1835.8|53
1594906800000|2020-07-16 13:40:00|1844.1|1838.1|1842.8|1836.8|1844.1|1838.1|1841.4|1835.4|42
1594907100000|2020-07-16 13:45:00|1842.9|1836.9|1843.8|1837.8|1844|1838|1841.5|1835.5|34
1594907400000|2020-07-16 13:50:00|1844|1838|1850.5|1844.5|1851.4|1845.4|1844|1838|29
1594907700000|2020-07-16 13:55:00|1850.8|1844.8|1849.3|1843.3|1852|1846|1849.3|1843.3|37
1594908000000|2020-07-16 14:00:00|1849.1|1843.1|1848.5|1842.5|1849.9|1843.9|1847.5|1841.5|41
1594908300000|2020-07-16 14:05:00|1848.3|1842.3|1851.1|1845.1|1851.5|1845.5|1848.1|1842.1|39
1594908600000|2020-07-16 14:10:00|1851.4|1845.4|1851|1845|1851.6|1845.6|1850.3|1844.3|18
1594908900000|2020-07-16 14:15:00|1850.8|1844.8|1849.1|1843.1|1851.4|1845.4|1849.1|1843.1|20
1594909200000|2020-07-16 14:20:00|1848.9|1842.9|1850|1844|1850.1|1844.1|1848.8|1842.8|10
1594909500000|2020-07-16 14:25:00|1850.5|1844.5|1849.6|1843.6|1850.5|1844.5|1849.3|1843.3|18
1594909800000|2020-07-16 14:30:00|1849.9|1843.9|1852.3|1846.3|1852.3|1846.3|1849.4|1843.4|33
1594910100000|2020-07-16 14:35:00|1852.5|1846.5|1856.1|1850.1|1857.9|1851.9|1852.4|1846.4|43
1594910400000|2020-07-16 14:40:00|1856.3|1850.3|1858.8|1852.8|1860.4|1854.4|1856.3|1850.3|66
1594910700000|2020-07-16 14:45:00|1858.9|1852.9|1857.9|1851.9|1859.4|1853.4|1857.6|1851.6|38
1594911000000|2020-07-16 14:50:00|1857.8|1851.8|1861|1855|1861|1855|1857.5|1851.5|39
1594911300000|2020-07-16 14:55:00|1860.8|1854.8|1858.8|1852.8|1861.3|1855.3|1858.8|1852.8|30
1594911600000|2020-07-16 15:00:00|1858.5|1852.5|1856.1|1850.1|1859|1853|1852.8|1846.8|53
1594911900000|2020-07-16 15:05:00|1856.3|1850.3|1854.3|1848.3|1856.6|1850.6|1853.3|1847.3|50
1594912200000|2020-07-16 15:10:00|1854.1|1848.1|1849.6|1843.6|1854.4|1848.4|1847.8|1841.8|84
1594912500000|2020-07-16 15:15:00|1849.5|1843.5|1850.1|1844.1|1854.8|1848.8|1848.3|1842.3|80
1594912800000|2020-07-16 15:20:00|1850.3|1844.3|1853.8|1847.8|1855|1849|1850.1|1844.1|29
1594913100000|2020-07-16 15:25:00|1853.9|1847.9|1855.6|1849.6|1856|1850|1853.9|1847.9|15
1594913400000|2020-07-16 15:30:00|1855.8|1849.8|1854.3|1848.3|1857.3|1851.3|1854|1848|19
1594913700000|2020-07-16 15:35:00|1853.8|1847.8|1849.3|1843.3|1853.8|1847.8|1847.9|1841.9|49
1594914000000|2020-07-16 15:40:00|1849|1843|1848.5|1842.5|1850.3|1844.3|1847.4|1841.4|36
1594914300000|2020-07-16 15:45:00|1848.4|1842.4|1849.3|1843.3|1849.6|1843.6|1848.4|1842.4|12
1594914600000|2020-07-16 15:50:00|1849.5|1843.5|1849|1843|1850.1|1844.1|1848.5|1842.5|11
1594914900000|2020-07-16 15:55:00|1848.6|1842.6|1849.1|1843.1|1850|1844|1848.6|1842.6|9
1594915200000|2020-07-16 16:00:00|1849.3|1843.3|1848.9|1842.9|1849.3|1843.3|1848.9|1842.9|4
1594915500000|2020-07-16 16:05:00|1848.8|1842.8|1848.5|1842.5|1848.8|1842.8|1848|1842|5
1594915800000|2020-07-16 16:10:00|1848.3|1842.3|1847.3|1841.3|1848.3|1842.3|1847|1841|3
1594916100000|2020-07-16 16:15:00|1847|1841|1846.3|1840.3|1847|1841|1845.6|1839.6|13
1594916400000|2020-07-16 16:20:00|1846.5|1840.5|1846.4|1840.4|1846.5|1840.5|1846.4|1840.4|4
1594916700000|2020-07-16 16:25:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1
1594917000000|2020-07-16 16:30:00|1846.3|1840.3|1847.4|1841.4|1847.4|1841.4|1846.3|1840.3|4
1594917300000|2020-07-16 16:35:00|1847.8|1841.8|1848.3|1842.3|1848.3|1842.3|1847.8|1841.8|2
1594917900000|2020-07-16 16:45:00|1848.5|1842.5|1848.5|1842.5|1848.5|1842.5|1848.5|1842.5|1
1594918200000|2020-07-16 16:50:00|1848.3|1842.3|1847.8|1841.8|1848.4|1842.4|1847.3|1841.3|10
1594918500000|2020-07-16 16:55:00|1847.6|1841.6|1845.6|1839.6|1847.6|1841.6|1845.4|1839.4|21
1594944000000|2020-07-17 00:00:00|1841.1|1835.1|1843.4|1837.4|1843.4|1837.4|1841.1|1835.1|5
1594944300000|2020-07-17 00:05:00|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1
1594944600000|2020-07-17 00:10:00|1844.4|1838.4|1844.5|1838.5|1844.5|1838.5|1844.1|1838.1|4
1594945500000|2020-07-17 00:25:00|1844.4|1838.4|1844.8|1838.8|1844.8|1838.8|1844.4|1838.4|4
1594945800000|2020-07-17 00:30:00|1845|1839|1845|1839|1845|1839|1845|1839|1
1594946100000|2020-07-17 00:35:00|1845.1|1839.1|1845.1|1839.1|1845.1|1839.1|1845.1|1839.1|1
1594946700000|2020-07-17 00:45:00|1844.6|1838.6|1844.5|1838.5|1844.6|1838.6|1844.5|1838.5|2
1594947000000|2020-07-17 00:50:00|1843.9|1837.9|1842.4|1836.4|1843.9|1837.9|1842.4|1836.4|3
1594947300000|2020-07-17 00:55:00|1842.3|1836.3|1841.4|1835.4|1842.3|1836.3|1840.9|1834.9|9
1594947600000|2020-07-17 01:00:00|1840.4|1834.4|1842|1836|1843.9|1837.9|1837.8|1831.8|56
1594947900000|2020-07-17 01:05:00|1841.8|1835.8|1842.4|1836.4|1842.4|1836.4|1841.5|1835.5|4
1594948500000|2020-07-17 01:15:00|1841.5|1835.5|1840.3|1834.3|1841.5|1835.5|1840.3|1834.3|4
1594948800000|2020-07-17 01:20:00|1840.5|1834.5|1839.3|1833.3|1841.1|1835.1|1838.4|1832.4|18
1594949100000|2020-07-17 01:25:00|1839.6|1833.6|1838.9|1832.9|1839.9|1833.9|1838.9|1832.9|7
1594949400000|2020-07-17 01:30:00|1838.4|1832.4|1837.4|1831.4|1838.4|1832.4|1836.4|1830.4|16
1594949700000|2020-07-17 01:35:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1
1594950000000|2020-07-17 01:40:00|1837.5|1831.5|1838.5|1832.5|1838.9|1832.9|1837.5|1831.5|5
1594950300000|2020-07-17 01:45:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1
1594950600000|2020-07-17 01:50:00|1837.8|1831.8|1837.1|1831.1|1837.8|1831.8|1837.1|1831.1|2
1594950900000|2020-07-17 01:55:00|1837.5|1831.5|1837.9|1831.9|1837.9|1831.9|1837.5|1831.5|2
1594951200000|2020-07-17 02:00:00|1838.3|1832.3|1839|1833|1839|1833|1838.3|1832.3|5
1594951500000|2020-07-17 02:05:00|1839.1|1833.1|1839.6|1833.6|1839.6|1833.6|1839.1|1833.1|2
1594951800000|2020-07-17 02:10:00|1839.4|1833.4|1837.4|1831.4|1839.6|1833.6|1836.9|1830.9|10
1594952100000|2020-07-17 02:15:00|1837.1|1831.1|1837.9|1831.9|1837.9|1831.9|1836.9|1830.9|4
1594952400000|2020-07-17 02:20:00|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1
1594953000000|2020-07-17 02:30:00|1838.9|1832.9|1839.6|1833.6|1840.6|1834.6|1838.9|1832.9|11
1594953300000|2020-07-17 02:35:00|1839.9|1833.9|1838.5|1832.5|1841|1835|1838.1|1832.1|18
1594953600000|2020-07-17 02:40:00|1838.6|1832.6|1839|1833|1839.3|1833.3|1838.6|1832.6|6
1594953900000|2020-07-17 02:45:00|1838.8|1832.8|1839.3|1833.3|1839.4|1833.4|1838.8|1832.8|5
1594954200000|2020-07-17 02:50:00|1839|1833|1838.5|1832.5|1839.1|1833.1|1838.5|1832.5|6
1594954500000|2020-07-17 02:55:00|1838.8|1832.8|1837.6|1831.6|1838.8|1832.8|1837.6|1831.6|5
1594954800000|2020-07-17 03:00:00|1837.9|1831.9|1838.3|1832.3|1838.3|1832.3|1837.6|1831.6|5
1594955100000|2020-07-17 03:05:00|1838.1|1832.1|1837.9|1831.9|1838.1|1832.1|1837.6|1831.6|7
1594955400000|2020-07-17 03:10:00|1837.8|1831.8|1837.8|1831.8|1838.1|1832.1|1837.8|1831.8|6
1594955700000|2020-07-17 03:15:00|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1
1594956000000|2020-07-17 03:20:00|1837.5|1831.5|1836.8|1830.8|1837.5|1831.5|1836.4|1830.4|5
1594956300000|2020-07-17 03:25:00|1837.1|1831.1|1837.6|1831.6|1838.1|1832.1|1835.4|1829.4|17
1594956600000|2020-07-17 03:30:00|1837.3|1831.3|1836.9|1830.9|1837.3|1831.3|1836.8|1830.8|5
1594956900000|2020-07-17 03:35:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1836.4|1830.4|10
1594957200000|2020-07-17 03:40:00|1836.6|1830.6|1836.9|1830.9|1836.9|1830.9|1836.6|1830.6|7
1594957500000|2020-07-17 03:45:00|1836.6|1830.6|1837.1|1831.1|1837.1|1831.1|1836.6|1830.6|3
1594957800000|2020-07-17 03:50:00|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1837.3|1831.3|1
1594958700000|2020-07-17 04:05:00|1837.5|1831.5|1837.9|1831.9|1838.4|1832.4|1837.5|1831.5|6
1594959000000|2020-07-17 04:10:00|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1
1594961100000|2020-07-17 04:45:00|1837.9|1831.9|1838.1|1832.1|1838.3|1832.3|1837.8|1831.8|7
1594962000000|2020-07-17 05:00:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838|1832|3
1594963200000|2020-07-17 05:20:00|1838|1832|1837.4|1831.4|1838|1832|1837.4|1831.4|6
1594963500000|2020-07-17 05:25:00|1837.1|1831.1|1836.1|1830.1|1837.1|1831.1|1836.1|1830.1|3
1594963800000|2020-07-17 05:30:00|1835.9|1829.9|1835.1|1829.1|1836.1|1830.1|1834.4|1828.4|19
1594964100000|2020-07-17 05:35:00|1835.5|1829.5|1838.4|1832.4|1838.4|1832.4|1835.3|1829.3|16
1594964400000|2020-07-17 05:40:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1836.6|1830.6|25
1594964700000|2020-07-17 05:45:00|1838.4|1832.4|1837.6|1831.6|1838.8|1832.8|1837.6|1831.6|11
1594965000000|2020-07-17 05:50:00|1837.8|1831.8|1837|1831|1837.8|1831.8|1836.6|1830.6|10
1594965300000|2020-07-17 05:55:00|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1
1594965600000|2020-07-17 06:00:00|1837.1|1831.1|1837.3|1831.3|1837.3|1831.3|1837.1|1831.1|2
1594965900000|2020-07-17 06:05:00|1837.1|1831.1|1836.8|1830.8|1837.1|1831.1|1836.8|1830.8|3
1594966200000|2020-07-17 06:10:00|1838|1832|1838.4|1832.4|1838.4|1832.4|1838|1832|3
1594966500000|2020-07-17 06:15:00|1838.6|1832.6|1838.6|1832.6|1838.8|1832.8|1838.4|1832.4|5
1594966800000|2020-07-17 06:20:00|1838.4|1832.4|1838.8|1832.8|1838.8|1832.8|1838.1|1832.1|9
1594967100000|2020-07-17 06:25:00|1838.9|1832.9|1838.4|1832.4|1838.9|1832.9|1838.1|1832.1|19
1594967400000|2020-07-17 06:30:00|1838.8|1832.8|1840.5|1834.5|1841.1|1835.1|1838.6|1832.6|20
1594967700000|2020-07-17 06:35:00|1840.4|1834.4|1839.8|1833.8|1840.4|1834.4|1839.3|1833.3|11
1594968000000|2020-07-17 06:40:00|1839.9|1833.9|1840.8|1834.8|1842.1|1836.1|1839.4|1833.4|31
1594968300000|2020-07-17 06:45:00|1840.6|1834.6|1839.8|1833.8|1840.6|1834.6|1839.3|1833.3|19
1594968600000|2020-07-17 06:50:00|1839.5|1833.5|1839.8|1833.8|1839.9|1833.9|1839.1|1833.1|17
1594968900000|2020-07-17 06:55:00|1839.5|1833.5|1840|1834|1840.1|1834.1|1839.5|1833.5|11
1594969200000|2020-07-17 07:00:00|1839.9|1833.9|1844.3|1838.3|1844.3|1838.3|1839.3|1833.3|60
1594969500000|2020-07-17 07:05:00|1844.1|1838.1|1839.6|1833.6|1844.1|1838.1|1838.8|1832.8|42
1594969800000|2020-07-17 07:10:00|1839.8|1833.8|1838.8|1832.8|1843.4|1837.4|1838.8|1832.8|32
1594970100000|2020-07-17 07:15:00|1839|1833|1839.5|1833.5|1841|1835|1838.8|1832.8|22
1594970400000|2020-07-17 07:20:00|1839.3|1833.3|1839.8|1833.8|1841|1835|1839.3|1833.3|18
1594970700000|2020-07-17 07:25:00|1839.6|1833.6|1839.1|1833.1|1840.1|1834.1|1839.1|1833.1|9
1594971000000|2020-07-17 07:30:00|1838.5|1832.5|1834.5|1828.5|1838.5|1832.5|1833.3|1827.3|35
1594971300000|2020-07-17 07:35:00|1834.3|1828.3|1834.9|1828.9|1835.6|1829.6|1833.4|1827.4|32
1594971600000|2020-07-17 07:40:00|1835|1829|1833.9|1827.9|1835|1829|1833.4|1827.4|24
1594971900000|2020-07-17 07:45:00|1833.8|1827.8|1831.5|1825.5|1833.8|1827.8|1831.3|1825.3|22
1594972200000|2020-07-17 07:50:00|1831.3|1825.3|1834.3|1828.3|1834.6|1828.6|1831.3|1825.3|28
1594972500000|2020-07-17 07:55:00|1834.6|1828.6|1835.3|1829.3|1835.9|1829.9|1834.6|1828.6|14
1594972800000|2020-07-17 08:00:00|1835.1|1829.1|1835.6|1829.6|1836.4|1830.4|1835.1|1829.1|17
1594973100000|2020-07-17 08:05:00|1835.5|1829.5|1834.3|1828.3|1835.5|1829.5|1833.3|1827.3|36
1594973400000|2020-07-17 08:10:00|1834.1|1828.1|1835|1829|1835.8|1829.8|1833.4|1827.4|25
1594973700000|2020-07-17 08:15:00|1834.9|1828.9|1833.5|1827.5|1834.9|1828.9|1832.6|1826.6|27
1594974000000|2020-07-17 08:20:00|1833.3|1827.3|1831.8|1825.8|1833.5|1827.5|1831.8|1825.8|19
1594974300000|2020-07-17 08:25:00|1832|1826|1830.5|1824.5|1832|1826|1830.5|1824.5|11
1594974600000|2020-07-17 08:30:00|1830.3|1824.3|1832|1826|1832|1826|1829.8|1823.8|26
1594974900000|2020-07-17 08:35:00|1831.9|1825.9|1831.8|1825.8|1833.3|1827.3|1831.3|1825.3|28
1594975200000|2020-07-17 08:40:00|1831.5|1825.5|1831.5|1825.5|1832|1826|1831.3|1825.3|15
1594975500000|2020-07-17 08:45:00|1831.3|1825.3|1831.6|1825.6|1832|1826|1831.3|1825.3|8
1594975800000|2020-07-17 08:50:00|1832|1826|1832.3|1826.3|1832.3|1826.3|1832|1826|4
1594976100000|2020-07-17 08:55:00|1832|1826|1833.8|1827.8|1833.8|1827.8|1832|1826|13
1594976400000|2020-07-17 09:00:00|1833.9|1827.9|1834.4|1828.4|1835|1829|1833.9|1827.9|14
1594976700000|2020-07-17 09:05:00|1834|1828|1832.8|1826.8|1834.4|1828.4|1832.8|1826.8|13
1594977000000|2020-07-17 09:10:00|1833|1827|1833.3|1827.3|1833.9|1827.9|1833|1827|8
1594977300000|2020-07-17 09:15:00|1833.4|1827.4|1834.4|1828.4|1834.5|1828.5|1833.4|1827.4|14
1594977600000|2020-07-17 09:20:00|1834.5|1828.5|1835.8|1829.8|1836.4|1830.4|1834.5|1828.5|16
1594977900000|2020-07-17 09:25:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1594978200000|2020-07-17 09:30:00|1835.8|1829.8|1838|1832|1838.3|1832.3|1835.8|1829.8|11
1594978500000|2020-07-17 09:35:00|1837.9|1831.9|1837|1831|1838.4|1832.4|1836.8|1830.8|18
1594978800000|2020-07-17 09:40:00|1837.1|1831.1|1836.9|1830.9|1837.5|1831.5|1836.8|1830.8|13
1594979100000|2020-07-17 09:45:00|1836.5|1830.5|1836.6|1830.6|1837.3|1831.3|1836.5|1830.5|9
1594979400000|2020-07-17 09:50:00|1836.5|1830.5|1835.4|1829.4|1836.6|1830.6|1835.4|1829.4|10
1594979700000|2020-07-17 09:55:00|1835.5|1829.5|1833.5|1827.5|1835.8|1829.8|1833.5|1827.5|7
1594980000000|2020-07-17 10:00:00|1833.3|1827.3|1833.8|1827.8|1834.1|1828.1|1832.9|1826.9|13
1594980300000|2020-07-17 10:05:00|1833|1827|1833.5|1827.5|1833.8|1827.8|1832.3|1826.3|10
1594980600000|2020-07-17 10:10:00|1834|1828|1833.5|1827.5|1834|1828|1832.4|1826.4|16
1594980900000|2020-07-17 10:15:00|1833.6|1827.6|1833.8|1827.8|1834.3|1828.3|1833.6|1827.6|13
1594981200000|2020-07-17 10:20:00|1833.9|1827.9|1834.5|1828.5|1834.5|1828.5|1833.5|1827.5|5
1594981500000|2020-07-17 10:25:00|1834.8|1828.8|1834.9|1828.9|1835.5|1829.5|1834.8|1828.8|7
1594981800000|2020-07-17 10:30:00|1834.8|1828.8|1833|1827|1834.8|1828.8|1832.5|1826.5|8
1594982100000|2020-07-17 10:35:00|1833.1|1827.1|1834.4|1828.4|1834.5|1828.5|1833.1|1827.1|15
1594982400000|2020-07-17 10:40:00|1834.5|1828.5|1835.6|1829.6|1835.6|1829.6|1834.5|1828.5|5
1594982700000|2020-07-17 10:45:00|1835.5|1829.5|1834.8|1828.8|1835.8|1829.8|1834.3|1828.3|10
1594983000000|2020-07-17 10:50:00|1834.9|1828.9|1834.8|1828.8|1835|1829|1834.3|1828.3|10
1594983300000|2020-07-17 10:55:00|1835|1829|1834.3|1828.3|1835|1829|1834.3|1828.3|9
1594983600000|2020-07-17 11:00:00|1834.4|1828.4|1834.4|1828.4|1835|1829|1834.4|1828.4|8
1594983900000|2020-07-17 11:05:00|1834.1|1828.1|1834.4|1828.4|1834.6|1828.6|1834.1|1828.1|12
1594984200000|2020-07-17 11:10:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1834.4|1828.4|5
1594984500000|2020-07-17 11:15:00|1834.8|1828.8|1838.3|1832.3|1838.3|1832.3|1834.8|1828.8|19
1594984800000|2020-07-17 11:20:00|1838.5|1832.5|1836.4|1830.4|1840.3|1834.3|1836.4|1830.4|28
1594985100000|2020-07-17 11:25:00|1836.6|1830.6|1837.5|1831.5|1838.3|1832.3|1836.6|1830.6|19
1594985400000|2020-07-17 11:30:00|1837.6|1831.6|1837.8|1831.8|1838|1832|1837.5|1831.5|14
1594985700000|2020-07-17 11:35:00|1838|1832|1837.8|1831.8|1838.3|1832.3|1836.9|1830.9|34
1594986000000|2020-07-17 11:40:00|1837.9|1831.9|1837.6|1831.6|1838|1832|1837.5|1831.5|6
1594986300000|2020-07-17 11:45:00|1838.1|1832.1|1835.5|1829.5|1838.1|1832.1|1835.5|1829.5|57
1594986600000|2020-07-17 11:50:00|1835.8|1829.8|1838.5|1832.5|1839|1833|1832.3|1826.3|39
1594986900000|2020-07-17 11:55:00|1838.4|1832.4|1839.8|1833.8|1839.8|1833.8|1836.8|1830.8|19
1594987200000|2020-07-17 12:00:00|1839.9|1833.9|1839.8|1833.8|1841.3|1835.3|1839.5|1833.5|23
1594987500000|2020-07-17 12:05:00|1840|1834|1839.6|1833.6|1840|1834|1839.5|1833.5|13
1594987800000|2020-07-17 12:10:00|1839.3|1833.3|1839.1|1833.1|1839.5|1833.5|1838.8|1832.8|11
1594988100000|2020-07-17 12:15:00|1839.4|1833.4|1836.6|1830.6|1839.4|1833.4|1836.1|1830.1|15
1594988400000|2020-07-17 12:20:00|1836.5|1830.5|1835.5|1829.5|1836.5|1830.5|1835.3|1829.3|13
1594988700000|2020-07-17 12:25:00|1835.6|1829.6|1833.6|1827.6|1835.6|1829.6|1833.3|1827.3|18
1594989000000|2020-07-17 12:30:00|1834|1828|1837.5|1831.5|1837.8|1831.8|1834|1828|63
1594989300000|2020-07-17 12:35:00|1837.8|1831.8|1838.8|1832.8|1838.8|1832.8|1837.5|1831.5|14
1594989600000|2020-07-17 12:40:00|1838.5|1832.5|1840.4|1834.4|1840.6|1834.6|1838.5|1832.5|36
1594989900000|2020-07-17 12:45:00|1840.6|1834.6|1844.5|1838.5|1845.9|1839.9|1840.6|1834.6|62
1594990200000|2020-07-17 12:50:00|1844.8|1838.8|1848|1842|1848.6|1842.6|1844.5|1838.5|52
1594990500000|2020-07-17 12:55:00|1848.1|1842.1|1847.5|1841.5|1849.4|1843.4|1847.5|1841.5|32
1594990800000|2020-07-17 13:00:00|1847.6|1841.6|1837.4|1831.4|1849.1|1843.1|1834.8|1828.8|145
1594991100000|2020-07-17 13:05:00|1837.5|1831.5|1836.3|1830.3|1841|1835|1836.3|1830.3|86
1594991400000|2020-07-17 13:10:00|1836|1830|1836.5|1830.5|1836.5|1830.5|1833.5|1827.5|51
1594991700000|2020-07-17 13:15:00|1836.8|1830.8|1837.6|1831.6|1837.6|1831.6|1835|1829|52
1594992000000|2020-07-17 13:20:00|1837.3|1831.3|1837.1|1831.1|1841.8|1835.8|1836.9|1830.9|53
1594992300000|2020-07-17 13:25:00|1837.4|1831.4|1841|1835|1841|1835|1837|1831|23
1594992600000|2020-07-17 13:30:00|1841.3|1835.3|1840|1834|1841.9|1835.9|1839.8|1833.8|35
1594992900000|2020-07-17 13:35:00|1840.3|1834.3|1841|1835|1843.9|1837.9|1840.3|1834.3|35
1594993200000|2020-07-17 13:40:00|1840.5|1834.5|1842.3|1836.3|1842.8|1836.8|1839|1833|25
1594993500000|2020-07-17 13:45:00|1842.5|1836.5|1840.3|1834.3|1844.3|1838.3|1839.1|1833.1|35
1594993800000|2020-07-17 13:50:00|1840.5|1834.5|1839.8|1833.8|1841|1835|1839.3|1833.3|12
1594994100000|2020-07-17 13:55:00|1839.5|1833.5|1840|1834|1840.5|1834.5|1838.5|1832.5|25
1594994400000|2020-07-17 14:00:00|1839.8|1833.8|1839|1833|1840|1834|1838.5|1832.5|33
1594994700000|2020-07-17 14:05:00|1839.1|1833.1|1838.3|1832.3|1840.3|1834.3|1838|1832|27
1594995000000|2020-07-17 14:10:00|1838.5|1832.5|1836.6|1830.6|1839|1833|1836.6|1830.6|35
1594995300000|2020-07-17 14:15:00|1836.8|1830.8|1835.9|1829.9|1838|1832|1835|1829|23
1594995600000|2020-07-17 14:20:00|1836.1|1830.1|1833.3|1827.3|1836.5|1830.5|1833.3|1827.3|28
1594995900000|2020-07-17 14:25:00|1833.4|1827.4|1833.6|1827.6|1833.8|1827.8|1830.8|1824.8|41
1594996200000|2020-07-17 14:30:00|1833.5|1827.5|1835.5|1829.5|1836|1830|1832.8|1826.8|27
1594996500000|2020-07-17 14:35:00|1835.4|1829.4|1836.9|1830.9|1836.9|1830.9|1834.1|1828.1|22
1594996800000|2020-07-17 14:40:00|1837|1831|1836.3|1830.3|1838.6|1832.6|1836|1830|23
1594997100000|2020-07-17 14:45:00|1836|1830|1832|1826|1836|1830|1831.3|1825.3|26
1594997400000|2020-07-17 14:50:00|1831.9|1825.9|1831.3|1825.3|1832.5|1826.5|1831.3|1825.3|20
1594997700000|2020-07-17 14:55:00|1831|1825|1823.6|1817.6|1831|1825|1823.1|1817.1|83
1594998000000|2020-07-17 15:00:00|1823.8|1817.8|1823.8|1817.8|1825.8|1819.8|1823.5|1817.5|48
1594998300000|2020-07-17 15:05:00|1823.6|1817.6|1821.8|1815.8|1824.8|1818.8|1820.9|1814.9|72
1594998600000|2020-07-17 15:10:00|1821.5|1815.5|1822.3|1816.3|1822.6|1816.6|1820|1814|59
1594998900000|2020-07-17 15:15:00|1822.1|1816.1|1816|1810|1822.1|1816.1|1816|1810|144
1594999200000|2020-07-17 15:20:00|1816.1|1810.1|1819|1813|1820.1|1814.1|1815.3|1809.3|39
1594999500000|2020-07-17 15:25:00|1818.9|1812.9|1819.1|1813.1|1819.4|1813.4|1816.9|1810.9|40
1594999800000|2020-07-17 15:30:00|1819.3|1813.3|1820.9|1814.9|1821.6|1815.6|1818.3|1812.3|28
1595000100000|2020-07-17 15:35:00|1821.1|1815.1|1820|1814|1821.6|1815.6|1819.9|1813.9|27
1595000400000|2020-07-17 15:40:00|1820.3|1814.3|1818.3|1812.3|1820.3|1814.3|1816.3|1810.3|29
1595000700000|2020-07-17 15:45:00|1818|1812|1818.6|1812.6|1818.6|1812.6|1818|1812|9
1595001000000|2020-07-17 15:50:00|1818.5|1812.5|1816.8|1810.8|1818.5|1812.5|1816.8|1810.8|11
1595001300000|2020-07-17 15:55:00|1816.6|1810.6|1816.3|1810.3|1816.6|1810.6|1815.4|1809.4|14
1595001600000|2020-07-17 16:00:00|1816.1|1810.1|1816.1|1810.1|1816.3|1810.3|1816.1|1810.1|3
1595001900000|2020-07-17 16:05:00|1815.9|1809.9|1817|1811|1817.5|1811.5|1815.5|1809.5|14
1595002200000|2020-07-17 16:10:00|1817.3|1811.3|1816.3|1810.3|1817.3|1811.3|1816.3|1810.3|22
1595002500000|2020-07-17 16:15:00|1816.1|1810.1|1816.3|1810.3|1816.3|1810.3|1816.1|1810.1|2
1595002800000|2020-07-17 16:20:00|1816|1810|1815.5|1809.5|1816|1810|1815.5|1809.5|13
1595003100000|2020-07-17 16:25:00|1815.6|1809.6|1815.5|1809.5|1815.6|1809.6|1815.5|1809.5|28
1595003400000|2020-07-17 16:30:00|1815.6|1809.6|1814.5|1808.5|1815.9|1809.9|1814.5|1808.5|33
1595003700000|2020-07-17 16:35:00|1814.6|1808.6|1814.3|1808.3|1814.6|1808.6|1814.3|1808.3|23
1595004000000|2020-07-17 16:40:00|1814.4|1808.4|1814.5|1808.5|1814.9|1808.9|1813.3|1807.3|35
1595004300000|2020-07-17 16:45:00|1814.8|1808.8|1814.5|1808.5|1814.8|1808.8|1814.5|1808.5|24
1595004600000|2020-07-17 16:50:00|1814.3|1808.3|1813.5|1807.5|1814.5|1808.5|1813.5|1807.5|27
1595004900000|2020-07-17 16:55:00|1813.6|1807.6|1813.4|1807.4|1813.9|1807.9|1813.3|1807.3|15
1595203200000|2020-07-20 00:00:00|1819.3|1808|1817.1|1811.1|1819.3|1811.1|1817.1|1808|2
1595203500000|2020-07-20 00:05:00|1817|1811|1815.6|1809.6|1817|1811|1815.1|1809.1|5
1595203800000|2020-07-20 00:10:00|1815.1|1809.1|1817.4|1811.4|1817.4|1811.4|1815.1|1809.1|7
1595204100000|2020-07-20 00:15:00|1816.8|1810.8|1816.9|1810.9|1816.9|1810.9|1816.8|1810.8|2
1595204400000|2020-07-20 00:20:00|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1
1595204700000|2020-07-20 00:25:00|1817|1811|1816.6|1810.6|1817.3|1811.3|1816.6|1810.6|4
1595205300000|2020-07-20 00:35:00|1817.4|1811.4|1816.8|1810.8|1817.5|1811.5|1816.6|1810.6|6
1595206800000|2020-07-20 01:00:00|1816.5|1810.5|1815.6|1809.6|1816.5|1810.5|1815.6|1809.6|4
1595207100000|2020-07-20 01:05:00|1815.4|1809.4|1813.3|1807.3|1815.4|1809.4|1813.3|1807.3|8
1595207400000|2020-07-20 01:10:00|1813.1|1807.1|1812.8|1806.8|1813.1|1807.1|1812.5|1806.5|7
1595207700000|2020-07-20 01:15:00|1812.6|1806.6|1812.3|1806.3|1812.6|1806.6|1812.3|1806.3|3
1595208000000|2020-07-20 01:20:00|1812.1|1806.1|1815.1|1809.1|1815.9|1809.9|1810.5|1804.5|26
1595208300000|2020-07-20 01:25:00|1815.4|1809.4|1815|1809|1815.4|1809.4|1814.3|1808.3|22
1595208600000|2020-07-20 01:30:00|1814.9|1808.9|1813.8|1807.8|1814.9|1808.9|1813.5|1807.5|20
1595208900000|2020-07-20 01:35:00|1813.5|1807.5|1813.6|1807.6|1813.6|1807.6|1813.5|1807.5|2
1595209200000|2020-07-20 01:40:00|1813.4|1807.4|1813.1|1807.1|1813.4|1807.4|1813.1|1807.1|2
1595209500000|2020-07-20 01:45:00|1812.8|1806.8|1812.1|1806.1|1812.8|1806.8|1811.9|1805.9|3
1595209800000|2020-07-20 01:50:00|1811.9|1805.9|1811.1|1805.1|1811.9|1805.9|1810.9|1804.9|6
1595210100000|2020-07-20 01:55:00|1810.9|1804.9|1809.5|1803.5|1810.9|1804.9|1809.5|1803.5|6
1595210400000|2020-07-20 02:00:00|1809.3|1803.3|1808.3|1802.3|1809.3|1803.3|1808.1|1802.1|5
1595211000000|2020-07-20 02:10:00|1808.1|1802.1|1808|1802|1808.1|1802.1|1808|1802|2
1595211300000|2020-07-20 02:15:00|1807.9|1801.9|1808.3|1802.3|1808.3|1802.3|1807.6|1801.6|10
1595211600000|2020-07-20 02:20:00|1808|1802|1808.4|1802.4|1808.4|1802.4|1808|1802|3
1595211900000|2020-07-20 02:25:00|1808.3|1802.3|1808.3|1802.3|1808.5|1802.5|1808.3|1802.3|3
1595212200000|2020-07-20 02:30:00|1808.5|1802.5|1808.4|1802.4|1808.5|1802.5|1808.4|1802.4|2
1595212500000|2020-07-20 02:35:00|1808.5|1802.5|1808.9|1802.9|1809.1|1803.1|1808.4|1802.4|7
1595212800000|2020-07-20 02:40:00|1809.1|1803.1|1810.3|1804.3|1810.3|1804.3|1809.1|1803.1|12
1595213100000|2020-07-20 02:45:00|1810.1|1804.1|1809.6|1803.6|1810.3|1804.3|1809.6|1803.6|13
1595213400000|2020-07-20 02:50:00|1810.5|1804.5|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|8
1595213700000|2020-07-20 02:55:00|1810.8|1804.8|1811|1805|1811|1805|1810.8|1804.8|2
1595214000000|2020-07-20 03:00:00|1810.6|1804.6|1810.4|1804.4|1810.6|1804.6|1810.4|1804.4|2
1595214300000|2020-07-20 03:05:00|1810.1|1804.1|1810.5|1804.5|1811|1805|1809.6|1803.6|9
1595214600000|2020-07-20 03:10:00|1810.4|1804.4|1810.6|1804.6|1810.6|1804.6|1810.4|1804.4|2
1595215200000|2020-07-20 03:20:00|1810.5|1804.5|1810.3|1804.3|1810.8|1804.8|1810.3|1804.3|4
1595215500000|2020-07-20 03:25:00|1810.5|1804.5|1811.4|1805.4|1812.4|1806.4|1810.5|1804.5|11
1595215800000|2020-07-20 03:30:00|1811.3|1805.3|1811.4|1805.4|1811.4|1805.4|1811.3|1805.3|2
1595216100000|2020-07-20 03:35:00|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1
1595217900000|2020-07-20 04:05:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1
1595218200000|2020-07-20 04:10:00|1811.3|1805.3|1810.8|1804.8|1811.3|1805.3|1810.8|1804.8|4
1595218500000|2020-07-20 04:15:00|1810.6|1804.6|1810.8|1804.8|1811|1805|1810.1|1804.1|7
1595218800000|2020-07-20 04:20:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1
1595219100000|2020-07-20 04:25:00|1810.6|1804.6|1810.6|1804.6|1810.8|1804.8|1810.4|1804.4|4
1595220900000|2020-07-20 04:55:00|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1
1595221200000|2020-07-20 05:00:00|1810|1804|1809.8|1803.8|1810|1804|1809.8|1803.8|3
1595221500000|2020-07-20 05:05:00|1809.6|1803.6|1809.5|1803.5|1809.6|1803.6|1809.5|1803.5|2
1595221800000|2020-07-20 05:10:00|1809.8|1803.8|1809.5|1803.5|1810.4|1804.4|1807.9|1801.9|12
1595222100000|2020-07-20 05:15:00|1809.8|1803.8|1809.8|1803.8|1809.9|1803.9|1809.8|1803.8|3
1595222400000|2020-07-20 05:20:00|1809.6|1803.6|1810.4|1804.4|1810.4|1804.4|1809.5|1803.5|7
1595222700000|2020-07-20 05:25:00|1810|1804|1809.5|1803.5|1810|1804|1809.5|1803.5|3
1595223000000|2020-07-20 05:30:00|1809.8|1803.8|1816.4|1810.4|1816.4|1810.4|1809.8|1803.8|50
1595223300000|2020-07-20 05:35:00|1816.1|1810.1|1817.4|1811.4|1818.1|1812.1|1815.3|1809.3|42
1595223600000|2020-07-20 05:40:00|1817.3|1811.3|1816.1|1810.1|1817.4|1811.4|1816.1|1810.1|24
1595223900000|2020-07-20 05:45:00|1816.4|1810.4|1815.9|1809.9|1816.5|1810.5|1815.3|1809.3|11
1595224200000|2020-07-20 05:50:00|1815.6|1809.6|1814.3|1808.3|1815.9|1809.9|1814.3|1808.3|16
1595224500000|2020-07-20 05:55:00|1815.4|1809.4|1816.8|1810.8|1817.1|1811.1|1815|1809|11
1595224800000|2020-07-20 06:00:00|1816.1|1810.1|1816.1|1810.1|1816.1|1810.1|1816|1810|5
1595225100000|2020-07-20 06:05:00|1816|1810|1815.9|1809.9|1816.5|1810.5|1815.9|1809.9|10
1595225400000|2020-07-20 06:10:00|1816.8|1810.8|1815.9|1809.9|1816.8|1810.8|1815.4|1809.4|22
1595225700000|2020-07-20 06:15:00|1815.8|1809.8|1815.9|1809.9|1816.3|1810.3|1814.6|1808.6|25
1595226000000|2020-07-20 06:20:00|1816|1810|1817.6|1811.6|1818.4|1812.4|1816|1810|16
1595226300000|2020-07-20 06:25:00|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1
1595226600000|2020-07-20 06:30:00|1816.9|1810.9|1817.6|1811.6|1818.5|1812.5|1816.9|1810.9|10
1595226900000|2020-07-20 06:35:00|1817.4|1811.4|1819.6|1813.6|1819.6|1813.6|1817.1|1811.1|12
1595227200000|2020-07-20 06:40:00|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1819.4|1813.4|1
1595227500000|2020-07-20 06:45:00|1819.1|1813.1|1817.3|1811.3|1819.1|1813.1|1817.3|1811.3|12
1595227800000|2020-07-20 06:50:00|1817.4|1811.4|1817.4|1811.4|1817.9|1811.9|1817.4|1811.4|8
1595228100000|2020-07-20 06:55:00|1817.1|1811.1|1817|1811|1817.1|1811.1|1815.6|1809.6|15
1595228400000|2020-07-20 07:00:00|1817.3|1811.3|1816.6|1810.6|1818.8|1812.8|1816|1810|38
1595228700000|2020-07-20 07:05:00|1816.5|1810.5|1815.3|1809.3|1817|1811|1814.3|1808.3|49
1595229000000|2020-07-20 07:10:00|1815|1809|1814.5|1808.5|1815.8|1809.8|1814.5|1808.5|25
1595229300000|2020-07-20 07:15:00|1814.4|1808.4|1815|1809|1815.4|1809.4|1813|1807|22
1595229600000|2020-07-20 07:20:00|1814.9|1808.9|1814.6|1808.6|1817|1811|1814.6|1808.6|17
1595229900000|2020-07-20 07:25:00|1814.4|1808.4|1815|1809|1815.5|1809.5|1814|1808|16
1595230200000|2020-07-20 07:30:00|1815.1|1809.1|1816.8|1810.8|1817.3|1811.3|1815.1|1809.1|14
1595230500000|2020-07-20 07:35:00|1817|1811|1817.3|1811.3|1817.8|1811.8|1815.9|1809.9|16
1595230800000|2020-07-20 07:40:00|1817.4|1811.4|1819.1|1813.1|1819.9|1813.9|1817.4|1811.4|15
1595231100000|2020-07-20 07:45:00|1819.3|1813.3|1818.8|1812.8|1819.4|1813.4|1818|1812|16
1595231400000|2020-07-20 07:50:00|1818.9|1812.9|1819.5|1813.5|1820.3|1814.3|1818.9|1812.9|10
1595231700000|2020-07-20 07:55:00|1819.3|1813.3|1820.5|1814.5|1820.5|1814.5|1818.5|1812.5|21
1595232000000|2020-07-20 08:00:00|1820.6|1814.6|1819.5|1813.5|1822.1|1816.1|1819.5|1813.5|24
1595232300000|2020-07-20 08:05:00|1820|1814|1821.6|1815.6|1824.8|1818.8|1819.8|1813.8|30
1595232600000|2020-07-20 08:10:00|1821.4|1815.4|1820.9|1814.9|1822|1816|1820.3|1814.3|19
1595232900000|2020-07-20 08:15:00|1820.8|1814.8|1819.8|1813.8|1820.8|1814.8|1819.4|1813.4|10
1595233200000|2020-07-20 08:20:00|1820.5|1814.5|1819.8|1813.8|1820.9|1814.9|1819.6|1813.6|14
1595233500000|2020-07-20 08:25:00|1819.5|1813.5|1818.5|1812.5|1819.5|1813.5|1818.5|1812.5|6
1595233800000|2020-07-20 08:30:00|1818.8|1812.8|1822.4|1816.4|1822.5|1816.5|1818.6|1812.6|33
1595234100000|2020-07-20 08:35:00|1822.1|1816.1|1823|1817|1823|1817|1821.1|1815.1|17
1595234400000|2020-07-20 08:40:00|1824.3|1818.3|1824.3|1818.3|1824.9|1818.9|1823|1817|23
1595234700000|2020-07-20 08:45:00|1824.4|1818.4|1824.3|1818.3|1824.4|1818.4|1823.4|1817.4|20
1595235000000|2020-07-20 08:50:00|1824.5|1818.5|1825.9|1819.9|1826|1820|1824.5|1818.5|12
1595235300000|2020-07-20 08:55:00|1826|1820|1827|1821|1828.4|1822.4|1826|1820|21
1595235600000|2020-07-20 09:00:00|1827.1|1821.1|1827.6|1821.6|1829|1823|1826.8|1820.8|20
1595235900000|2020-07-20 09:05:00|1827.3|1821.3|1827.5|1821.5|1827.5|1821.5|1826.4|1820.4|11
1595236200000|2020-07-20 09:10:00|1827.6|1821.6|1829.1|1823.1|1829.3|1823.3|1827.3|1821.3|10
1595236500000|2020-07-20 09:15:00|1829.8|1823.8|1829.3|1823.3|1830.3|1824.3|1828.3|1822.3|16
1595236800000|2020-07-20 09:20:00|1828.5|1822.5|1827.5|1821.5|1828.6|1822.6|1826.3|1820.3|14
1595237100000|2020-07-20 09:25:00|1827.8|1821.8|1827.3|1821.3|1827.8|1821.8|1825.3|1819.3|13
1595237400000|2020-07-20 09:30:00|1827.5|1821.5|1828.6|1822.6|1829.3|1823.3|1827.5|1821.5|22
1595237700000|2020-07-20 09:35:00|1828.4|1822.4|1828.8|1822.8|1828.8|1822.8|1828.1|1822.1|10
1595238000000|2020-07-20 09:40:00|1828.5|1822.5|1828.3|1822.3|1829.8|1823.8|1828.3|1822.3|17
1595238300000|2020-07-20 09:45:00|1828.4|1822.4|1829|1823|1829|1823|1827.8|1821.8|12
1595238600000|2020-07-20 09:50:00|1828.8|1822.8|1827|1821|1828.8|1822.8|1826.8|1820.8|26
1595238900000|2020-07-20 09:55:00|1827.3|1821.3|1829.3|1823.3|1830|1824|1827.3|1821.3|20
1595239200000|2020-07-20 10:00:00|1829|1823|1827.8|1821.8|1829|1823|1827.8|1821.8|16
1595239500000|2020-07-20 10:05:00|1827.9|1821.9|1829.3|1823.3|1829.5|1823.5|1827.8|1821.8|22
1595239800000|2020-07-20 10:10:00|1829.5|1823.5|1828.8|1822.8|1830.3|1824.3|1828.8|1822.8|20
1595240100000|2020-07-20 10:15:00|1828.4|1822.4|1827.5|1821.5|1828.4|1822.4|1827.5|1821.5|3
1595240400000|2020-07-20 10:20:00|1826.4|1820.4|1826.8|1820.8|1826.8|1820.8|1826.1|1820.1|6
1595240700000|2020-07-20 10:25:00|1827|1821|1824.3|1818.3|1827|1821|1824.3|1818.3|10
1595241000000|2020-07-20 10:30:00|1824.5|1818.5|1827.8|1821.8|1827.8|1821.8|1824.5|1818.5|14
1595241300000|2020-07-20 10:35:00|1828.3|1822.3|1828.3|1822.3|1828.3|1822.3|1827.8|1821.8|7
1595241600000|2020-07-20 10:40:00|1827.9|1821.9|1827.8|1821.8|1827.9|1821.9|1827.5|1821.5|5
1595242200000|2020-07-20 10:50:00|1828|1822|1827.1|1821.1|1829.1|1823.1|1827.1|1821.1|13
1595242500000|2020-07-20 10:55:00|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1827.4|1821.4|1
1595242800000|2020-07-20 11:00:00|1827.6|1821.6|1828|1822|1828|1822|1827.3|1821.3|9
1595243100000|2020-07-20 11:05:00|1828.3|1822.3|1828.9|1822.9|1830|1824|1828.3|1822.3|8
1595243400000|2020-07-20 11:10:00|1829.1|1823.1|1827|1821|1829.6|1823.6|1827|1821|15
1595243700000|2020-07-20 11:15:00|1827.3|1821.3|1826.8|1820.8|1828.3|1822.3|1826.8|1820.8|10
1595244000000|2020-07-20 11:20:00|1826.9|1820.9|1827.8|1821.8|1827.8|1821.8|1826.9|1820.9|12
1595244300000|2020-07-20 11:25:00|1827.5|1821.5|1825|1819|1827.8|1821.8|1825|1819|22
1595244600000|2020-07-20 11:30:00|1825.5|1819.5|1827.5|1821.5|1827.5|1821.5|1825|1819|24
1595244900000|2020-07-20 11:35:00|1827.8|1821.8|1827.8|1821.8|1828.3|1822.3|1827.8|1821.8|9
1595245200000|2020-07-20 11:40:00|1828|1822|1830.1|1824.1|1830.1|1824.1|1828|1822|14
1595245500000|2020-07-20 11:45:00|1830.4|1824.4|1830.5|1824.5|1831.5|1825.5|1830|1824|51
1595245800000|2020-07-20 11:50:00|1830.8|1824.8|1836.4|1830.4|1836.4|1830.4|1830.8|1824.8|24
1595246100000|2020-07-20 11:55:00|1836.3|1830.3|1836.3|1830.3|1836.8|1830.8|1835.8|1829.8|14
1595246400000|2020-07-20 12:00:00|1836.5|1830.5|1835.8|1829.8|1837.8|1831.8|1835.3|1829.3|31
1595246700000|2020-07-20 12:05:00|1835.3|1829.3|1835.8|1829.8|1836.8|1830.8|1835|1829|20
1595247000000|2020-07-20 12:10:00|1835.9|1829.9|1835.4|1829.4|1836.3|1830.3|1835.3|1829.3|13
1595247300000|2020-07-20 12:15:00|1835.5|1829.5|1834|1828|1835.5|1829.5|1833.8|1827.8|16
1595247600000|2020-07-20 12:20:00|1834.1|1828.1|1834|1828|1835.3|1829.3|1833.8|1827.8|21
1595247900000|2020-07-20 12:25:00|1834.1|1828.1|1834.8|1828.8|1835.1|1829.1|1834.1|1828.1|13
1595248200000|2020-07-20 12:30:00|1834.6|1828.6|1834.8|1828.8|1834.8|1828.8|1834.6|1828.6|2
1595248500000|2020-07-20 12:35:00|1834.6|1828.6|1833.8|1827.8|1834.6|1828.6|1833|1827|13
1595248800000|2020-07-20 12:40:00|1833.5|1827.5|1833.3|1827.3|1833.8|1827.8|1832|1826|25
1595249100000|2020-07-20 12:45:00|1833|1827|1833.3|1827.3|1834.6|1828.6|1833|1827|19
1595249400000|2020-07-20 12:50:00|1833|1827|1830.6|1824.6|1833.5|1827.5|1830.5|1824.5|34
1595249700000|2020-07-20 12:55:00|1830|1824|1829.1|1823.1|1830|1824|1827|1821|43
1595250000000|2020-07-20 13:00:00|1829|1823|1837.5|1831.5|1837.8|1831.8|1828.3|1822.3|83
1595250300000|2020-07-20 13:05:00|1837.3|1831.3|1838.4|1832.4|1838.8|1832.8|1837|1831|19
1595250600000|2020-07-20 13:10:00|1838.5|1832.5|1835.9|1829.9|1838.5|1832.5|1835.4|1829.4|26
1595250900000|2020-07-20 13:15:00|1836.1|1830.1|1834.5|1828.5|1836.5|1830.5|1834.5|1828.5|20
1595251200000|2020-07-20 13:20:00|1834.3|1828.3|1833.5|1827.5|1834.3|1828.3|1833.1|1827.1|9
1595251500000|2020-07-20 13:25:00|1834|1828|1833.9|1827.9|1834|1828|1833|1827|14
1595251800000|2020-07-20 13:30:00|1833.8|1827.8|1835|1829|1835|1829|1833.8|1827.8|13
1595252100000|2020-07-20 13:35:00|1835.3|1829.3|1834.5|1828.5|1835.6|1829.6|1833|1827|23
1595252400000|2020-07-20 13:40:00|1834.4|1828.4|1831.8|1825.8|1834.4|1828.4|1831.5|1825.5|19
1595252700000|2020-07-20 13:45:00|1832|1826|1832.6|1826.6|1832.6|1826.6|1831.5|1825.5|10
1595253000000|2020-07-20 13:50:00|1832.8|1826.8|1832.9|1826.9|1833|1827|1832.6|1826.6|5
1595253300000|2020-07-20 13:55:00|1832.6|1826.6|1832.6|1826.6|1833|1827|1831.8|1825.8|16
1595253600000|2020-07-20 14:00:00|1832.9|1826.9|1832.6|1826.6|1833|1827|1831.3|1825.3|23
1595253900000|2020-07-20 14:05:00|1832.8|1826.8|1832.5|1826.5|1833|1827|1832.5|1826.5|6
1595254200000|2020-07-20 14:10:00|1832.6|1826.6|1832.6|1826.6|1832.8|1826.8|1831.9|1825.9|19
1595254500000|2020-07-20 14:15:00|1832.8|1826.8|1833.3|1827.3|1834.8|1828.8|1832.3|1826.3|29
1595254800000|2020-07-20 14:20:00|1833|1827|1834.3|1828.3|1834.4|1828.4|1832.6|1826.6|19
1595255100000|2020-07-20 14:25:00|1834.4|1828.4|1833.8|1827.8|1834.9|1828.9|1833|1827|17
1595255400000|2020-07-20 14:30:00|1834.6|1828.6|1834.5|1828.5|1834.9|1828.9|1834.5|1828.5|11
1595255700000|2020-07-20 14:35:00|1834.6|1828.6|1833.5|1827.5|1835.5|1829.5|1832.9|1826.9|38
1595256000000|2020-07-20 14:40:00|1833.8|1827.8|1835.3|1829.3|1836.5|1830.5|1833.8|1827.8|25
1595256300000|2020-07-20 14:45:00|1835.1|1829.1|1836|1830|1836.3|1830.3|1834|1828|24
1595256600000|2020-07-20 14:50:00|1835.6|1829.6|1835.4|1829.4|1836.5|1830.5|1835.3|1829.3|19
1595256900000|2020-07-20 14:55:00|1835.5|1829.5|1835.5|1829.5|1837.8|1831.8|1834.3|1828.3|41
1595257200000|2020-07-20 15:00:00|1835.3|1829.3|1836.6|1830.6|1837.3|1831.3|1834|1828|38
1595257500000|2020-07-20 15:05:00|1836.8|1830.8|1839.5|1833.5|1839.5|1833.5|1836.5|1830.5|29
1595257800000|2020-07-20 15:10:00|1839.8|1833.8|1843|1837|1844|1838|1839.8|1833.8|41
1595258100000|2020-07-20 15:15:00|1843.3|1837.3|1843.1|1837.1|1844.3|1838.3|1841.8|1835.8|64
1595258400000|2020-07-20 15:20:00|1843.3|1837.3|1842.5|1836.5|1843.8|1837.8|1842|1836|22
1595258700000|2020-07-20 15:25:00|1843.8|1837.8|1841.8|1835.8|1844.5|1838.5|1840.8|1834.8|23
1595259000000|2020-07-20 15:30:00|1841.6|1835.6|1843.3|1837.3|1843.3|1837.3|1841.3|1835.3|21
1595259300000|2020-07-20 15:35:00|1843|1837|1843.3|1837.3|1843.5|1837.5|1843|1837|20
1595259600000|2020-07-20 15:40:00|1843.4|1837.4|1842.8|1836.8|1843.5|1837.5|1842.8|1836.8|6
1595259900000|2020-07-20 15:45:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|2
1595260200000|2020-07-20 15:50:00|1842.3|1836.3|1842.3|1836.3|1842.5|1836.5|1842.3|1836.3|3
1595260500000|2020-07-20 15:55:00|1841.8|1835.8|1842.3|1836.3|1842.3|1836.3|1841.3|1835.3|7
1595260800000|2020-07-20 16:00:00|1842.1|1836.1|1840|1834|1842.3|1836.3|1839.8|1833.8|11
1595261100000|2020-07-20 16:05:00|1839.8|1833.8|1840|1834|1840|1834|1839.8|1833.8|2
1595261400000|2020-07-20 16:10:00|1840.3|1834.3|1839.3|1833.3|1840.3|1834.3|1839|1833|14
1595261700000|2020-07-20 16:15:00|1839.1|1833.1|1839.5|1833.5|1839.5|1833.5|1839|1833|3
1595262000000|2020-07-20 16:20:00|1839|1833|1839|1833|1839|1833|1839|1833|1
1595262600000|2020-07-20 16:30:00|1839.3|1833.3|1839.5|1833.5|1839.8|1833.8|1839.3|1833.3|3
1595262900000|2020-07-20 16:35:00|1839.4|1833.4|1837.3|1831.3|1839.4|1833.4|1837|1831|16
1595263200000|2020-07-20 16:40:00|1837.4|1831.4|1838.3|1832.3|1838.3|1832.3|1836.3|1830.3|20
1595263500000|2020-07-20 16:45:00|1838.4|1832.4|1836.5|1830.5|1838.4|1832.4|1836.5|1830.5|10
1595263800000|2020-07-20 16:50:00|1836.3|1830.3|1836.3|1830.3|1836.5|1830.5|1836|1830|5
1595264100000|2020-07-20 16:55:00|1836|1830|1832.8|1826.8|1836|1830|1832.3|1826.3|18
1595289600000|2020-07-21 00:00:00|1833.3|1827.3|1834.4|1828.4|1834.6|1828.6|1832.8|1826.8|19
1595292300000|2020-07-21 00:45:00|1837|1831|1838.3|1832.3|1838.5|1832.5|1837|1831|16
1595292900000|2020-07-21 00:55:00|1838.1|1832.1|1837.3|1831.3|1838.1|1832.1|1837.3|1831.3|2
1595293200000|2020-07-21 01:00:00|1837.1|1831.1|1837|1831|1837.1|1831.1|1837|1831|2
1595293500000|2020-07-21 01:05:00|1838.1|1832.1|1837.6|1831.6|1838.4|1832.4|1837.6|1831.6|8
1595293800000|2020-07-21 01:10:00|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1
1595294700000|2020-07-21 01:25:00|1837.6|1831.6|1837.9|1831.9|1837.9|1831.9|1837.6|1831.6|2
1595307300000|2020-07-21 04:55:00|1844.9|1838.9|1845.4|1839.4|1845.4|1839.4|1844.9|1838.9|2
1595307600000|2020-07-21 05:00:00|1845.1|1839.1|1844.4|1838.4|1845.1|1839.1|1844|1838|6
1595307900000|2020-07-21 05:05:00|1844.8|1838.8|1845.1|1839.1|1845.5|1839.5|1844.8|1838.8|4
1595308800000|2020-07-21 05:20:00|1845.3|1839.3|1845.6|1839.6|1845.6|1839.6|1845.3|1839.3|3
1595309100000|2020-07-21 05:25:00|1845.5|1839.5|1844.9|1838.9|1845.5|1839.5|1844.9|1838.9|3
1595309400000|2020-07-21 05:30:00|1845.1|1839.1|1844.8|1838.8|1845.1|1839.1|1843.9|1837.9|15
1595309700000|2020-07-21 05:35:00|1844.6|1838.6|1845.4|1839.4|1845.4|1839.4|1844.6|1838.6|3
1595310000000|2020-07-21 05:40:00|1844.9|1838.9|1845.9|1839.9|1845.9|1839.9|1844.9|1838.9|4
1595310300000|2020-07-21 05:45:00|1846|1840|1846.9|1840.9|1847.6|1841.6|1846|1840|15
1595310600000|2020-07-21 05:50:00|1846.8|1840.8|1846.5|1840.5|1846.9|1840.9|1846.5|1840.5|3
1595310900000|2020-07-21 05:55:00|1846.3|1840.3|1849.4|1843.4|1849.4|1843.4|1845.6|1839.6|18
1595311200000|2020-07-21 06:00:00|1849.6|1843.6|1849.4|1843.4|1851.9|1845.9|1849.3|1843.3|18
1595311500000|2020-07-21 06:05:00|1850.1|1844.1|1846.9|1840.9|1850.6|1844.6|1846.3|1840.3|28
1595311800000|2020-07-21 06:10:00|1846.8|1840.8|1846.5|1840.5|1848.9|1842.9|1845.4|1839.4|24
1595312100000|2020-07-21 06:15:00|1846.9|1840.9|1848.4|1842.4|1848.6|1842.6|1846.9|1840.9|6
1595312400000|2020-07-21 06:20:00|1848.1|1842.1|1846.6|1840.6|1848.1|1842.1|1846.5|1840.5|12
1595312700000|2020-07-21 06:25:00|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1846.9|1840.9|1
1595313000000|2020-07-21 06:30:00|1847.1|1841.1|1848.8|1842.8|1848.8|1842.8|1847.1|1841.1|13
1595313300000|2020-07-21 06:35:00|1848.9|1842.9|1850|1844|1850|1844|1847.9|1841.9|24
1595313600000|2020-07-21 06:40:00|1850.3|1844.3|1851.1|1845.1|1851.1|1845.1|1850.3|1844.3|11
1595313900000|2020-07-21 06:45:00|1850.9|1844.9|1850.4|1844.4|1850.9|1844.9|1850.3|1844.3|6
1595314200000|2020-07-21 06:50:00|1849.6|1843.6|1850.4|1844.4|1850.5|1844.5|1848.1|1842.1|15
1595314500000|2020-07-21 06:55:00|1850.5|1844.5|1849.8|1843.8|1850.5|1844.5|1849.5|1843.5|10
1595314800000|2020-07-21 07:00:00|1850|1844|1846|1840|1850.3|1844.3|1844.5|1838.5|82
1595315100000|2020-07-21 07:05:00|1846.1|1840.1|1849.8|1843.8|1851|1845|1846.1|1840.1|35
1595315400000|2020-07-21 07:10:00|1849.9|1843.9|1851.9|1845.9|1853.1|1847.1|1849.9|1843.9|41
1595315700000|2020-07-21 07:15:00|1852.5|1846.5|1850.3|1844.3|1852.8|1846.8|1849.3|1843.3|29
1595316000000|2020-07-21 07:20:00|1850.5|1844.5|1851.8|1845.8|1851.8|1845.8|1850.5|1844.5|6
1595316300000|2020-07-21 07:25:00|1851.5|1845.5|1852.3|1846.3|1852.3|1846.3|1850.5|1844.5|11
1595316600000|2020-07-21 07:30:00|1852|1846|1852.3|1846.3|1852.8|1846.8|1852|1846|14
1595316900000|2020-07-21 07:35:00|1852.1|1846.1|1853.1|1847.1|1854.8|1848.8|1852.1|1846.1|20
1595317200000|2020-07-21 07:40:00|1853.3|1847.3|1853.9|1847.9|1853.9|1847.9|1852|1846|30
1595317500000|2020-07-21 07:45:00|1853.8|1847.8|1853.9|1847.9|1853.9|1847.9|1853|1847|15
1595317800000|2020-07-21 07:50:00|1853.8|1847.8|1852.5|1846.5|1853.8|1847.8|1851.4|1845.4|27
1595318100000|2020-07-21 07:55:00|1852.4|1846.4|1852.5|1846.5|1852.5|1846.5|1852.4|1846.4|2
1595318400000|2020-07-21 08:00:00|1851.8|1845.8|1847|1841|1851.8|1845.8|1843.8|1837.8|80
1595318700000|2020-07-21 08:05:00|1847.8|1841.8|1845.8|1839.8|1848.8|1842.8|1845.8|1839.8|21
1595319000000|2020-07-21 08:10:00|1845.5|1839.5|1845|1839|1846|1840|1843.9|1837.9|17
1595319300000|2020-07-21 08:15:00|1844.8|1838.8|1841.8|1835.8|1844.9|1838.9|1841.8|1835.8|25
1595319600000|2020-07-21 08:20:00|1841.9|1835.9|1840.8|1834.8|1841.9|1835.9|1839.9|1833.9|21
1595319900000|2020-07-21 08:25:00|1841|1835|1843.4|1837.4|1844.1|1838.1|1840.4|1834.4|20
1595320200000|2020-07-21 08:30:00|1843.5|1837.5|1846|1840|1846|1840|1843.5|1837.5|40
1595320500000|2020-07-21 08:35:00|1846.3|1840.3|1847.3|1841.3|1847.3|1841.3|1846.1|1840.1|18
1595320800000|2020-07-21 08:40:00|1847.1|1841.1|1848.5|1842.5|1849.3|1843.3|1846.8|1840.8|16
1595321100000|2020-07-21 08:45:00|1848.8|1842.8|1849.1|1843.1|1849.3|1843.3|1848.4|1842.4|22
1595321400000|2020-07-21 08:50:00|1849|1843|1848.8|1842.8|1849|1843|1848.8|1842.8|3
1595321700000|2020-07-21 08:55:00|1848.6|1842.6|1847.3|1841.3|1848.6|1842.6|1846.9|1840.9|17
1595322000000|2020-07-21 09:00:00|1847.4|1841.4|1849.8|1843.8|1849.8|1843.8|1847.4|1841.4|12
1595322300000|2020-07-21 09:05:00|1849.5|1843.5|1848|1842|1849.5|1843.5|1846.3|1840.3|20
1595322600000|2020-07-21 09:10:00|1848.3|1842.3|1848.4|1842.4|1848.4|1842.4|1848|1842|4
1595322900000|2020-07-21 09:15:00|1848.1|1842.1|1848.5|1842.5|1848.5|1842.5|1847.8|1841.8|12
1595323200000|2020-07-21 09:20:00|1848.8|1842.8|1845.5|1839.5|1848.8|1842.8|1845.3|1839.3|15
1595323500000|2020-07-21 09:25:00|1845|1839|1846.3|1840.3|1846.3|1840.3|1845|1839|11
1595323800000|2020-07-21 09:30:00|1846.1|1840.1|1845.8|1839.8|1846.1|1840.1|1845.8|1839.8|5
1595324100000|2020-07-21 09:35:00|1846.1|1840.1|1845.8|1839.8|1846.5|1840.5|1845.3|1839.3|10
1595324400000|2020-07-21 09:40:00|1846|1840|1845.8|1839.8|1846.5|1840.5|1845|1839|15
1595324700000|2020-07-21 09:45:00|1845.3|1839.3|1845|1839|1845.8|1839.8|1844.8|1838.8|9
1595325000000|2020-07-21 09:50:00|1844.9|1838.9|1845.5|1839.5|1845.5|1839.5|1844.8|1838.8|21
1595325300000|2020-07-21 09:55:00|1845.6|1839.6|1846.5|1840.5|1846.5|1840.5|1845.6|1839.6|6
1595325600000|2020-07-21 10:00:00|1847|1841|1847.5|1841.5|1847.5|1841.5|1846.8|1840.8|11
1595325900000|2020-07-21 10:05:00|1847.3|1841.3|1848|1842|1849|1843|1847.3|1841.3|15
1595326200000|2020-07-21 10:10:00|1847.8|1841.8|1847.5|1841.5|1848.1|1842.1|1847.5|1841.5|12
1595326500000|2020-07-21 10:15:00|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1847.3|1841.3|1
1595326800000|2020-07-21 10:20:00|1847.4|1841.4|1847|1841|1848.3|1842.3|1847|1841|20
1595327100000|2020-07-21 10:25:00|1846.8|1840.8|1847.3|1841.3|1848|1842|1846.8|1840.8|7
1595327400000|2020-07-21 10:30:00|1846.9|1840.9|1846.9|1840.9|1847.3|1841.3|1846.8|1840.8|6
1595327700000|2020-07-21 10:35:00|1846.5|1840.5|1847|1841|1847|1841|1846.5|1840.5|4
1595328000000|2020-07-21 10:40:00|1847.5|1841.5|1847.3|1841.3|1847.5|1841.5|1847.3|1841.3|2
1595328300000|2020-07-21 10:45:00|1847.1|1841.1|1847|1841|1847.3|1841.3|1847|1841|5
1595328600000|2020-07-21 10:50:00|1847.3|1841.3|1849|1843|1849|1843|1847.3|1841.3|5
1595328900000|2020-07-21 10:55:00|1848.9|1842.9|1848.4|1842.4|1849.5|1843.5|1848.4|1842.4|12
1595329200000|2020-07-21 11:00:00|1848.3|1842.3|1850|1844|1851.1|1845.1|1848.3|1842.3|12
1595329500000|2020-07-21 11:05:00|1849.5|1843.5|1846.1|1840.1|1849.5|1843.5|1846.1|1840.1|15
1595329800000|2020-07-21 11:10:00|1846.5|1840.5|1847|1841|1847|1841|1846.5|1840.5|19
1595330100000|2020-07-21 11:15:00|1846.5|1840.5|1845.5|1839.5|1847.1|1841.1|1845.5|1839.5|12
1595330400000|2020-07-21 11:20:00|1845.4|1839.4|1845.5|1839.5|1845.5|1839.5|1844.5|1838.5|12
1595330700000|2020-07-21 11:25:00|1845.3|1839.3|1845.3|1839.3|1846.3|1840.3|1844.8|1838.8|10
1595331000000|2020-07-21 11:30:00|1845.5|1839.5|1846|1840|1846|1840|1845.5|1839.5|5
1595331300000|2020-07-21 11:35:00|1846.3|1840.3|1845.3|1839.3|1847.5|1841.5|1845|1839|20
1595331600000|2020-07-21 11:40:00|1845|1839|1839.6|1833.6|1845|1839|1839.3|1833.3|21
1595331900000|2020-07-21 11:45:00|1839.5|1833.5|1835|1829|1839.5|1833.5|1834.5|1828.5|53
1595332200000|2020-07-21 11:50:00|1835.8|1829.8|1842.9|1836.9|1843|1837|1835.8|1829.8|36
1595332500000|2020-07-21 11:55:00|1842.6|1836.6|1840.6|1834.6|1843|1837|1840|1834|20
1595332800000|2020-07-21 12:00:00|1840.5|1834.5|1837.4|1831.4|1840.5|1834.5|1836.9|1830.9|39
1595333100000|2020-07-21 12:05:00|1837.3|1831.3|1838|1832|1839.4|1833.4|1836.8|1830.8|28
1595333400000|2020-07-21 12:10:00|1837.8|1831.8|1837.3|1831.3|1837.8|1831.8|1837|1831|17
1595333700000|2020-07-21 12:15:00|1837.4|1831.4|1835.9|1829.9|1837.4|1831.4|1835.5|1829.5|36
1595334000000|2020-07-21 12:20:00|1836|1830|1838.5|1832.5|1840.5|1834.5|1835.8|1829.8|44
1595334300000|2020-07-21 12:25:00|1838.8|1832.8|1838.5|1832.5|1839.4|1833.4|1838.4|1832.4|14
1595334600000|2020-07-21 12:30:00|1838.4|1832.4|1837.3|1831.3|1838.4|1832.4|1837|1831|29
1595334900000|2020-07-21 12:35:00|1837|1831|1835|1829|1837|1831|1834.8|1828.8|33
1595335200000|2020-07-21 12:40:00|1834.8|1828.8|1835.3|1829.3|1836.5|1830.5|1834.8|1828.8|32
1595335500000|2020-07-21 12:45:00|1835.8|1829.8|1836.8|1830.8|1838|1832|1835.3|1829.3|39
1595335800000|2020-07-21 12:50:00|1836.6|1830.6|1837.8|1831.8|1838|1832|1835.9|1829.9|40
1595336100000|2020-07-21 12:55:00|1837.5|1831.5|1838|1832|1838.6|1832.6|1835.4|1829.4|48
1595336400000|2020-07-21 13:00:00|1838.5|1832.5|1841.5|1835.5|1841.5|1835.5|1837.1|1831.1|127
1595336700000|2020-07-21 13:05:00|1841.3|1835.3|1844.4|1838.4|1846.1|1840.1|1841|1835|82
1595337000000|2020-07-21 13:10:00|1844.3|1838.3|1846.5|1840.5|1846.9|1840.9|1844.3|1838.3|43
1595337300000|2020-07-21 13:15:00|1846.1|1840.1|1850|1844|1850.8|1844.8|1845.8|1839.8|65
1595337600000|2020-07-21 13:20:00|1849.8|1843.8|1848.4|1842.4|1850|1844|1848.4|1842.4|84
1595337900000|2020-07-21 13:25:00|1848.3|1842.3|1848.1|1842.1|1848.3|1842.3|1845.4|1839.4|65
1595338200000|2020-07-21 13:30:00|1847.8|1841.8|1849.9|1843.9|1850.9|1844.9|1847.3|1841.3|30
1595338500000|2020-07-21 13:35:00|1849.6|1843.6|1849.5|1843.5|1850.1|1844.1|1848.6|1842.6|43
1595338800000|2020-07-21 13:40:00|1849.3|1843.3|1847.3|1841.3|1849.3|1843.3|1847|1841|41
1595339100000|2020-07-21 13:45:00|1847|1841|1846.1|1840.1|1847|1841|1845.8|1839.8|34
1595339400000|2020-07-21 13:50:00|1846.3|1840.3|1847.3|1841.3|1847.5|1841.5|1846|1840|24
1595339700000|2020-07-21 13:55:00|1847.1|1841.1|1846.3|1840.3|1847.1|1841.1|1846|1840|19
1595340000000|2020-07-21 14:00:00|1846.1|1840.1|1843.9|1837.9|1846.5|1840.5|1843|1837|31
1595340300000|2020-07-21 14:05:00|1844.1|1838.1|1843.3|1837.3|1846.3|1840.3|1843|1837|27
1595340600000|2020-07-21 14:10:00|1843.5|1837.5|1840|1834|1843.5|1837.5|1840|1834|51
1595340900000|2020-07-21 14:15:00|1839.9|1833.9|1838.9|1832.9|1840.3|1834.3|1838.9|1832.9|22
1595341200000|2020-07-21 14:20:00|1838.8|1832.8|1840.8|1834.8|1841.9|1835.9|1838.6|1832.6|33
1595341500000|2020-07-21 14:25:00|1839.9|1833.9|1837|1831|1839.9|1833.9|1834.8|1828.8|49
1595341800000|2020-07-21 14:30:00|1837.1|1831.1|1839.4|1833.4|1839.5|1833.5|1837.1|1831.1|46
1595342100000|2020-07-21 14:35:00|1838.8|1832.8|1842.5|1836.5|1843|1837|1838.8|1832.8|60
1595342400000|2020-07-21 14:40:00|1842.3|1836.3|1842.9|1836.9|1845.8|1839.8|1842.3|1836.3|45
1595342700000|2020-07-21 14:45:00|1842.8|1836.8|1842.3|1836.3|1843.3|1837.3|1841.3|1835.3|36
1595343000000|2020-07-21 14:50:00|1842|1836|1846.3|1840.3|1847.8|1841.8|1842|1836|53
1595343300000|2020-07-21 14:55:00|1846|1840|1844.8|1838.8|1848.4|1842.4|1844.8|1838.8|41
1595343600000|2020-07-21 15:00:00|1844.4|1838.4|1846.6|1840.6|1847.9|1841.9|1843|1837|36
1595343900000|2020-07-21 15:05:00|1846.5|1840.5|1846.8|1840.8|1848.9|1842.9|1846|1840|49
1595344200000|2020-07-21 15:10:00|1846.4|1840.4|1848.3|1842.3|1849.5|1843.5|1846.1|1840.1|50
1595344500000|2020-07-21 15:15:00|1849|1843|1851.8|1845.8|1852.8|1846.8|1848.5|1842.5|181
1595344800000|2020-07-21 15:20:00|1851.5|1845.5|1851.9|1845.9|1851.9|1845.9|1851|1845|24
1595345100000|2020-07-21 15:25:00|1852|1846|1851.3|1845.3|1852.5|1846.5|1850.3|1844.3|51
1595345400000|2020-07-21 15:30:00|1851.5|1845.5|1846.8|1840.8|1851.9|1845.9|1846.8|1840.8|25
1595345700000|2020-07-21 15:35:00|1846.5|1840.5|1843.6|1837.6|1848.6|1842.6|1840.3|1834.3|57
1595346000000|2020-07-21 15:40:00|1843.4|1837.4|1845.4|1839.4|1845.4|1839.4|1842.9|1836.9|34
1595346300000|2020-07-21 15:45:00|1845.5|1839.5|1845.6|1839.6|1845.6|1839.6|1843.6|1837.6|22
1595346600000|2020-07-21 15:50:00|1845.4|1839.4|1845.3|1839.3|1845.5|1839.5|1844.8|1838.8|10
1595346900000|2020-07-21 15:55:00|1845.5|1839.5|1843|1837|1846.3|1840.3|1843|1837|13
1595347200000|2020-07-21 16:00:00|1843.8|1837.8|1845.8|1839.8|1846.3|1840.3|1843.8|1837.8|13
1595347500000|2020-07-21 16:05:00|1846|1840|1846.8|1840.8|1846.8|1840.8|1845.8|1839.8|7
1595347800000|2020-07-21 16:10:00|1845.8|1839.8|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|3
1595348100000|2020-07-21 16:15:00|1846.6|1840.6|1846.8|1840.8|1847|1841|1846.6|1840.6|4
1595348400000|2020-07-21 16:20:00|1846.3|1840.3|1847|1841|1847|1841|1845.9|1839.9|8
1595348700000|2020-07-21 16:25:00|1846.8|1840.8|1849.3|1843.3|1849.3|1843.3|1846.8|1840.8|6
1595349000000|2020-07-21 16:30:00|1849.4|1843.4|1849.8|1843.8|1850|1844|1849.4|1843.4|8
1595349300000|2020-07-21 16:35:00|1849.9|1843.9|1846.8|1840.8|1851|1845|1846.5|1840.5|18
1595349600000|2020-07-21 16:40:00|1845.8|1839.8|1845.1|1839.1|1846.3|1840.3|1845|1839|17
1595349900000|2020-07-21 16:45:00|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1
1595350200000|2020-07-21 16:50:00|1843.1|1837.1|1843.5|1837.5|1844|1838|1843.1|1837.1|18
1595350500000|2020-07-21 16:55:00|1843.1|1837.1|1844.4|1838.4|1844.8|1838.8|1843|1837|25
1595376000000|2020-07-22 00:00:00|1846.4|1840.4|1845.9|1839.9|1846.4|1840.4|1845.9|1839.9|3
1595376600000|2020-07-22 00:10:00|1845.6|1839.6|1843.9|1837.9|1845.6|1839.6|1843.9|1837.9|5
1595376900000|2020-07-22 00:15:00|1844.1|1838.1|1845|1839|1845|1839|1844.1|1838.1|3
1595377500000|2020-07-22 00:25:00|1844.6|1838.6|1844.9|1838.9|1844.9|1838.9|1844.6|1838.6|4
1595377800000|2020-07-22 00:30:00|1846.1|1840.1|1847.3|1841.3|1847.3|1841.3|1845.6|1839.6|5
1595378400000|2020-07-22 00:40:00|1847.4|1841.4|1847.3|1841.3|1847.4|1841.4|1847.3|1841.3|2
1595379000000|2020-07-22 00:50:00|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1847.4|1841.4|1
1595379300000|2020-07-22 00:55:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1
1595379600000|2020-07-22 01:00:00|1847.1|1841.1|1848.6|1842.6|1848.6|1842.6|1847.1|1841.1|11
1595379900000|2020-07-22 01:05:00|1848.9|1842.9|1849.5|1843.5|1849.8|1843.8|1848.9|1842.9|5
1595380200000|2020-07-22 01:10:00|1849.9|1843.9|1850.9|1844.9|1851.1|1845.1|1849.8|1843.8|27
1595380500000|2020-07-22 01:15:00|1851.1|1845.1|1851.1|1845.1|1853.1|1847.1|1851.1|1845.1|42
1595380800000|2020-07-22 01:20:00|1850.9|1844.9|1846.4|1840.4|1850.9|1844.9|1846.4|1840.4|21
1595381100000|2020-07-22 01:25:00|1846.9|1840.9|1848.6|1842.6|1849.3|1843.3|1845.9|1839.9|20
1595381400000|2020-07-22 01:30:00|1849|1843|1851.1|1845.1|1851.1|1845.1|1849|1843|8
1595381700000|2020-07-22 01:35:00|1851|1845|1850.9|1844.9|1851.1|1845.1|1850.9|1844.9|18
1595382000000|2020-07-22 01:40:00|1851|1845|1850.9|1844.9|1851.1|1845.1|1850.4|1844.4|10
1595382300000|2020-07-22 01:45:00|1851|1845|1851.1|1845.1|1851.1|1845.1|1851|1845|6
1595382600000|2020-07-22 01:50:00|1850.4|1844.4|1851.1|1845.1|1851.1|1845.1|1850.3|1844.3|9
1595382900000|2020-07-22 01:55:00|1851|1845|1849.5|1843.5|1851|1845|1849.5|1843.5|8
1595383200000|2020-07-22 02:00:00|1849.4|1843.4|1847.4|1841.4|1849.4|1843.4|1847.4|1841.4|16
1595383500000|2020-07-22 02:05:00|1847.3|1841.3|1846|1840|1847.3|1841.3|1846|1840|12
1595383800000|2020-07-22 02:10:00|1845.8|1839.8|1845.1|1839.1|1845.8|1839.8|1844.4|1838.4|12
1595384100000|2020-07-22 02:15:00|1844.9|1838.9|1845.1|1839.1|1845.4|1839.4|1844.9|1838.9|12
1595384400000|2020-07-22 02:20:00|1845.4|1839.4|1845.9|1839.9|1845.9|1839.9|1845.3|1839.3|5
1595384700000|2020-07-22 02:25:00|1845.6|1839.6|1845.4|1839.4|1845.6|1839.6|1845.4|1839.4|2
1595385000000|2020-07-22 02:30:00|1845.5|1839.5|1844.6|1838.6|1846|1840|1844.4|1838.4|17
1595385300000|2020-07-22 02:35:00|1845.4|1839.4|1845.9|1839.9|1846.1|1840.1|1845|1839|8
1595385600000|2020-07-22 02:40:00|1845.4|1839.4|1843.8|1837.8|1845.8|1839.8|1843.8|1837.8|18
1595385900000|2020-07-22 02:45:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.8|1837.8|4
1595386200000|2020-07-22 02:50:00|1842.9|1836.9|1843.8|1837.8|1843.8|1837.8|1842.4|1836.4|8
1595386800000|2020-07-22 03:00:00|1842.9|1836.9|1843.9|1837.9|1844.1|1838.1|1842.9|1836.9|5
1595387100000|2020-07-22 03:05:00|1843|1837|1841.6|1835.6|1843.4|1837.4|1841.6|1835.6|9
1595387400000|2020-07-22 03:10:00|1842|1836|1842.1|1836.1|1843.1|1837.1|1841.6|1835.6|12
1595387700000|2020-07-22 03:15:00|1842.4|1836.4|1842.1|1836.1|1843|1837|1842.1|1836.1|10
1595388000000|2020-07-22 03:20:00|1841.9|1835.9|1842.3|1836.3|1842.4|1836.4|1841.9|1835.9|9
1595388300000|2020-07-22 03:25:00|1842.1|1836.1|1842.4|1836.4|1842.5|1836.5|1841.4|1835.4|10
1595389200000|2020-07-22 03:40:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1595389500000|2020-07-22 03:45:00|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1
1595390400000|2020-07-22 04:00:00|1842.5|1836.5|1842.8|1836.8|1842.8|1836.8|1842.5|1836.5|2
1595390700000|2020-07-22 04:05:00|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1842.6|1836.6|1
1595391000000|2020-07-22 04:10:00|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1842.4|1836.4|1
1595391300000|2020-07-22 04:15:00|1842.1|1836.1|1843.1|1837.1|1843.6|1837.6|1841.9|1835.9|13
1595391600000|2020-07-22 04:20:00|1843.4|1837.4|1843.6|1837.6|1843.6|1837.6|1843.4|1837.4|4
1595392200000|2020-07-22 04:30:00|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1843.4|1837.4|1
1595392500000|2020-07-22 04:35:00|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1
1595392800000|2020-07-22 04:40:00|1843.9|1837.9|1844.4|1838.4|1844.4|1838.4|1843.9|1837.9|2
1595393400000|2020-07-22 04:50:00|1844.3|1838.3|1844.4|1838.4|1844.4|1838.4|1844.1|1838.1|4
1595394000000|2020-07-22 05:00:00|1844.1|1838.1|1844.4|1838.4|1844.4|1838.4|1844.1|1838.1|5
1595394300000|2020-07-22 05:05:00|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1844.3|1838.3|1
1595394600000|2020-07-22 05:10:00|1844|1838|1843.1|1837.1|1844|1838|1843.1|1837.1|5
1595394900000|2020-07-22 05:15:00|1842.9|1836.9|1842.9|1836.9|1843.1|1837.1|1842.9|1836.9|3
1595395200000|2020-07-22 05:20:00|1842.6|1836.6|1841.9|1835.9|1842.6|1836.6|1841.9|1835.9|4
1595395500000|2020-07-22 05:25:00|1842.4|1836.4|1843.4|1837.4|1843.6|1837.6|1842.4|1836.4|11
1595395800000|2020-07-22 05:30:00|1843.1|1837.1|1841.4|1835.4|1843.1|1837.1|1841.4|1835.4|39
1595396100000|2020-07-22 05:35:00|1841|1835|1841|1835|1841.3|1835.3|1840.4|1834.4|16
1595396400000|2020-07-22 05:40:00|1841.3|1835.3|1841|1835|1841.3|1835.3|1840|1834|9
1595396700000|2020-07-22 05:45:00|1841.3|1835.3|1841.3|1835.3|1841.3|1835.3|1841.3|1835.3|1
1595397000000|2020-07-22 05:50:00|1841.4|1835.4|1842.8|1836.8|1843.1|1837.1|1841.4|1835.4|13
1595397300000|2020-07-22 05:55:00|1842.6|1836.6|1841.4|1835.4|1842.8|1836.8|1840.1|1834.1|16
1595397600000|2020-07-22 06:00:00|1841.5|1835.5|1841.6|1835.6|1843.1|1837.1|1841.5|1835.5|7
1595397900000|2020-07-22 06:05:00|1842|1836|1843|1837|1843|1837|1841.4|1835.4|21
1595398200000|2020-07-22 06:10:00|1843.3|1837.3|1843.4|1837.4|1843.9|1837.9|1842.5|1836.5|25
1595398500000|2020-07-22 06:15:00|1843.3|1837.3|1844.4|1838.4|1844.4|1838.4|1843.3|1837.3|14
1595398800000|2020-07-22 06:20:00|1844.6|1838.6|1844.1|1838.1|1845.1|1839.1|1844|1838|13
1595399100000|2020-07-22 06:25:00|1844.3|1838.3|1841.6|1835.6|1844.3|1838.3|1841.6|1835.6|11
1595399400000|2020-07-22 06:30:00|1841.9|1835.9|1839.6|1833.6|1842.4|1836.4|1839.6|1833.6|10
1595399700000|2020-07-22 06:35:00|1839.8|1833.8|1837.5|1831.5|1840.4|1834.4|1837.4|1831.4|57
1595400000000|2020-07-22 06:40:00|1837.8|1831.8|1837.4|1831.4|1838.1|1832.1|1836.9|1830.9|23
1595400300000|2020-07-22 06:45:00|1837.1|1831.1|1837.5|1831.5|1839|1833|1836.5|1830.5|31
1595400600000|2020-07-22 06:50:00|1837.3|1831.3|1836|1830|1837.4|1831.4|1834.9|1828.9|30
1595400900000|2020-07-22 06:55:00|1835.9|1829.9|1840.5|1834.5|1840.5|1834.5|1835.8|1829.8|61
1595401200000|2020-07-22 07:00:00|1840.8|1834.8|1838|1832|1842.6|1836.6|1837|1831|65
1595401500000|2020-07-22 07:05:00|1838.3|1832.3|1838|1832|1838.4|1832.4|1837.1|1831.1|34
1595401800000|2020-07-22 07:10:00|1838.1|1832.1|1838.3|1832.3|1838.3|1832.3|1837|1831|32
1595402100000|2020-07-22 07:15:00|1838.4|1832.4|1836.8|1830.8|1838.5|1832.5|1836.5|1830.5|31
1595402400000|2020-07-22 07:20:00|1836.9|1830.9|1834.9|1828.9|1837|1831|1834.9|1828.9|29
1595402700000|2020-07-22 07:25:00|1835|1829|1833.5|1827.5|1835.1|1829.1|1833.5|1827.5|32
1595403000000|2020-07-22 07:30:00|1833.6|1827.6|1829.8|1823.8|1833.9|1827.9|1829.4|1823.4|48
1595403300000|2020-07-22 07:35:00|1829.5|1823.5|1830.3|1824.3|1831.5|1825.5|1829.4|1823.4|65
1595403600000|2020-07-22 07:40:00|1830.4|1824.4|1829.8|1823.8|1831.3|1825.3|1829.8|1823.8|31
1595403900000|2020-07-22 07:45:00|1829.5|1823.5|1822.6|1816.6|1829.8|1823.8|1822.5|1816.5|66
1595404200000|2020-07-22 07:50:00|1823.5|1817.5|1826.6|1820.6|1827.5|1821.5|1823|1817|92
1595404500000|2020-07-22 07:55:00|1826.3|1820.3|1826.3|1820.3|1826.4|1820.4|1822.8|1816.8|48
1595404800000|2020-07-22 08:00:00|1826|1820|1820.8|1814.8|1826|1820|1819.3|1813.3|74
1595405100000|2020-07-22 08:05:00|1820.5|1814.5|1817.8|1811.8|1820.5|1814.5|1815.8|1809.8|93
1595405400000|2020-07-22 08:10:00|1817.6|1811.6|1820|1814|1820.3|1814.3|1817.3|1811.3|69
1595405700000|2020-07-22 08:15:00|1819.9|1813.9|1821.3|1815.3|1822.3|1816.3|1818.6|1812.6|62
1595406000000|2020-07-22 08:20:00|1821.1|1815.1|1822.4|1816.4|1822.8|1816.8|1821|1815|29
1595406300000|2020-07-22 08:25:00|1822.6|1816.6|1822.5|1816.5|1823.3|1817.3|1821.3|1815.3|37
1595406600000|2020-07-22 08:30:00|1822.3|1816.3|1821|1815|1822.8|1816.8|1820.5|1814.5|42
1595406900000|2020-07-22 08:35:00|1820.9|1814.9|1817|1811|1820.9|1814.9|1816.8|1810.8|25
1595407200000|2020-07-22 08:40:00|1816.8|1810.8|1817|1811|1817.5|1811.5|1816.5|1810.5|24
1595407500000|2020-07-22 08:45:00|1816.8|1810.8|1814.8|1808.8|1816.8|1810.8|1812.6|1806.6|40
1595407800000|2020-07-22 08:50:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1812.8|1806.8|30
1595408100000|2020-07-22 08:55:00|1813.5|1807.5|1814.4|1808.4|1815|1809|1813|1807|23
1595408400000|2020-07-22 09:00:00|1815.3|1809.3|1816.1|1810.1|1816.5|1810.5|1815|1809|39
1595408700000|2020-07-22 09:05:00|1816|1810|1816.8|1810.8|1816.8|1810.8|1816|1810|15
1595409000000|2020-07-22 09:10:00|1816.3|1810.3|1816.8|1810.8|1817.6|1811.6|1816.3|1810.3|17
1595409300000|2020-07-22 09:15:00|1817.3|1811.3|1818.5|1812.5|1818.8|1812.8|1816.8|1810.8|23
1595409600000|2020-07-22 09:20:00|1818.3|1812.3|1817.6|1811.6|1818.4|1812.4|1817.4|1811.4|25
1595409900000|2020-07-22 09:25:00|1817.5|1811.5|1820|1814|1820.8|1814.8|1817.1|1811.1|26
1595410200000|2020-07-22 09:30:00|1820.1|1814.1|1822.3|1816.3|1822.3|1816.3|1819.8|1813.8|19
1595410500000|2020-07-22 09:35:00|1822.4|1816.4|1824.8|1818.8|1825.9|1819.9|1822|1816|38
1595410800000|2020-07-22 09:40:00|1824.6|1818.6|1822|1816|1824.6|1818.6|1822|1816|21
1595411100000|2020-07-22 09:45:00|1822.3|1816.3|1822.6|1816.6|1822.6|1816.6|1822.3|1816.3|3
1595411400000|2020-07-22 09:50:00|1822.4|1816.4|1823.4|1817.4|1824.1|1818.1|1822.3|1816.3|29
1595411700000|2020-07-22 09:55:00|1823.3|1817.3|1824.1|1818.1|1824.4|1818.4|1823.3|1817.3|16
1595412000000|2020-07-22 10:00:00|1824|1818|1825.9|1819.9|1825.9|1819.9|1823.9|1817.9|21
1595412300000|2020-07-22 10:05:00|1825.8|1819.8|1824.1|1818.1|1825.8|1819.8|1823|1817|17
1595412600000|2020-07-22 10:10:00|1824.5|1818.5|1825.3|1819.3|1825.6|1819.6|1824.5|1818.5|13
1595412900000|2020-07-22 10:15:00|1824.9|1818.9|1824.8|1818.8|1825|1819|1824.5|1818.5|9
1595413200000|2020-07-22 10:20:00|1824.3|1818.3|1823|1817|1824.3|1818.3|1822.9|1816.9|17
1595413500000|2020-07-22 10:25:00|1823.3|1817.3|1822.5|1816.5|1823.3|1817.3|1822.5|1816.5|5
1595413800000|2020-07-22 10:30:00|1822.4|1816.4|1820.1|1814.1|1822.8|1816.8|1820.1|1814.1|18
1595414100000|2020-07-22 10:35:00|1819.9|1813.9|1819.6|1813.6|1820|1814|1819.6|1813.6|7
1595414700000|2020-07-22 10:45:00|1819.9|1813.9|1820.8|1814.8|1820.8|1814.8|1819.5|1813.5|6
1595415000000|2020-07-22 10:50:00|1820.5|1814.5|1817.8|1811.8|1820.5|1814.5|1817.8|1811.8|11
1595415300000|2020-07-22 10:55:00|1818|1812|1821|1815|1821|1815|1818|1812|18
1595415600000|2020-07-22 11:00:00|1820.8|1814.8|1823.9|1817.9|1823.9|1817.9|1820.8|1814.8|23
1595415900000|2020-07-22 11:05:00|1824|1818|1821|1815|1825.4|1819.4|1820.9|1814.9|20
1595416200000|2020-07-22 11:10:00|1821.3|1815.3|1818.6|1812.6|1821.8|1815.8|1818.5|1812.5|22
1595416500000|2020-07-22 11:15:00|1818.5|1812.5|1817.4|1811.4|1818.5|1812.5|1817.4|1811.4|8
1595416800000|2020-07-22 11:20:00|1818.1|1812.1|1817.4|1811.4|1818.3|1812.3|1816.4|1810.4|26
1595417100000|2020-07-22 11:25:00|1817.1|1811.1|1816.5|1810.5|1817.1|1811.1|1815.8|1809.8|13
1595417400000|2020-07-22 11:30:00|1816.8|1810.8|1819.5|1813.5|1819.8|1813.8|1816.8|1810.8|30
1595417700000|2020-07-22 11:35:00|1819.8|1813.8|1820.9|1814.9|1821.3|1815.3|1819.8|1813.8|19
1595418000000|2020-07-22 11:40:00|1821|1815|1819.5|1813.5|1821.5|1815.5|1819.4|1813.4|12
1595418300000|2020-07-22 11:45:00|1819.8|1813.8|1823.6|1817.6|1825.8|1819.8|1819.5|1813.5|89
1595418600000|2020-07-22 11:50:00|1823.4|1817.4|1822.1|1816.1|1824.5|1818.5|1821.6|1815.6|19
1595418900000|2020-07-22 11:55:00|1822.4|1816.4|1824.5|1818.5|1825.4|1819.4|1822.4|1816.4|30
1595419200000|2020-07-22 12:00:00|1824|1818|1824.5|1818.5|1825|1819|1823.8|1817.8|24
1595419500000|2020-07-22 12:05:00|1824.8|1818.8|1824.6|1818.6|1824.9|1818.9|1824.6|1818.6|9
1595419800000|2020-07-22 12:10:00|1824.5|1818.5|1820.4|1814.4|1824.5|1818.5|1820.4|1814.4|11
1595420100000|2020-07-22 12:15:00|1820.5|1814.5|1818.8|1812.8|1821.3|1815.3|1818.8|1812.8|15
1595420400000|2020-07-22 12:20:00|1818.5|1812.5|1818.4|1812.4|1819|1813|1818.3|1812.3|22
1595420700000|2020-07-22 12:25:00|1818.8|1812.8|1816.3|1810.3|1818.8|1812.8|1815.6|1809.6|30
1595421000000|2020-07-22 12:30:00|1816|1810|1816.6|1810.6|1817|1811|1816|1810|10
1595421300000|2020-07-22 12:35:00|1816.9|1810.9|1817.6|1811.6|1818.3|1812.3|1816.9|1810.9|28
1595421600000|2020-07-22 12:40:00|1818.3|1812.3|1816.6|1810.6|1818.3|1812.3|1816.5|1810.5|16
1595421900000|2020-07-22 12:45:00|1817|1811|1814.3|1808.3|1817.5|1811.5|1814|1808|29
1595422200000|2020-07-22 12:50:00|1814.5|1808.5|1813.8|1807.8|1815|1809|1813.8|1807.8|21
1595422500000|2020-07-22 12:55:00|1814|1808|1817.5|1811.5|1817.5|1811.5|1814|1808|50
1595422800000|2020-07-22 13:00:00|1817.4|1811.4|1809.3|1803.3|1817.4|1811.4|1809.3|1803.3|127
1595423100000|2020-07-22 13:05:00|1809.1|1803.1|1809.1|1803.1|1811|1805|1809.1|1803.1|56
1595423400000|2020-07-22 13:10:00|1809.3|1803.3|1809|1803|1809.8|1803.8|1807.8|1801.8|56
1595423700000|2020-07-22 13:15:00|1808.9|1802.9|1808.3|1802.3|1808.9|1802.9|1808|1802|29
1595424000000|2020-07-22 13:20:00|1808|1802|1809|1803|1809.3|1803.3|1808|1802|34
1595424300000|2020-07-22 13:25:00|1809.3|1803.3|1808.3|1802.3|1809.5|1803.5|1807|1801|57
1595424600000|2020-07-22 13:30:00|1808|1802|1808.1|1802.1|1809|1803|1807.3|1801.3|68
1595424900000|2020-07-22 13:35:00|1808.3|1802.3|1807.5|1801.5|1808.5|1802.5|1807.3|1801.3|33
1595425200000|2020-07-22 13:40:00|1807.3|1801.3|1808.1|1802.1|1808.6|1802.6|1807.3|1801.3|22
1595425500000|2020-07-22 13:45:00|1808|1802|1808|1802|1808.5|1802.5|1807.3|1801.3|27
1595425800000|2020-07-22 13:50:00|1807.8|1801.8|1808.9|1802.9|1809|1803|1807.8|1801.8|12
1595426100000|2020-07-22 13:55:00|1809.1|1803.1|1808.4|1802.4|1809.1|1803.1|1807.8|1801.8|23
1595426400000|2020-07-22 14:00:00|1808.5|1802.5|1806|1800|1808.5|1802.5|1805.3|1799.3|26
1595426700000|2020-07-22 14:05:00|1806.6|1800.6|1806|1800|1806.8|1800.8|1805.8|1799.8|21
1595427000000|2020-07-22 14:10:00|1805.9|1799.9|1801.3|1795.3|1806|1800|1797.1|1791.1|101
1595427300000|2020-07-22 14:15:00|1801.5|1795.5|1804.4|1798.4|1805.1|1799.1|1800.5|1794.5|65
1595427600000|2020-07-22 14:20:00|1804.5|1798.5|1803.4|1797.4|1804.5|1798.5|1803.3|1797.3|22
1595427900000|2020-07-22 14:25:00|1803.3|1797.3|1797.8|1791.8|1803.3|1797.3|1797.8|1791.8|52
1595428200000|2020-07-22 14:30:00|1798|1792|1802.3|1796.3|1802.5|1796.5|1797.8|1791.8|56
1595428500000|2020-07-22 14:35:00|1802|1796|1805.5|1799.5|1805.8|1799.8|1801.5|1795.5|79
1595428800000|2020-07-22 14:40:00|1804.9|1798.9|1811.3|1805.3|1811.5|1805.5|1804.1|1798.1|67
1595429100000|2020-07-22 14:45:00|1811.5|1805.5|1811.3|1805.3|1812.4|1806.4|1809.8|1803.8|75
1595429400000|2020-07-22 14:50:00|1811.8|1805.8|1808.5|1802.5|1811.8|1805.8|1808.5|1802.5|66
1595429700000|2020-07-22 14:55:00|1808.8|1802.8|1808|1802|1809|1803|1806.5|1800.5|59
1595430000000|2020-07-22 15:00:00|1807.9|1801.9|1807.5|1801.5|1809.5|1803.5|1806.4|1800.4|89
1595430300000|2020-07-22 15:05:00|1807.8|1801.8|1807.8|1801.8|1808.1|1802.1|1806.4|1800.4|42
1595430600000|2020-07-22 15:10:00|1807.3|1801.3|1806.3|1800.3|1807.5|1801.5|1805.4|1799.4|26
1595430900000|2020-07-22 15:15:00|1806.4|1800.4|1808.3|1802.3|1811.3|1805.3|1805.8|1799.8|112
1595431200000|2020-07-22 15:20:00|1808.5|1802.5|1815.3|1809.3|1817.4|1811.4|1807.3|1801.3|62
1595431500000|2020-07-22 15:25:00|1815.5|1809.5|1814.9|1808.9|1815.5|1809.5|1814.1|1808.1|34
1595431800000|2020-07-22 15:30:00|1814.6|1808.6|1816|1810|1816|1810|1814.3|1808.3|32
1595432100000|2020-07-22 15:35:00|1816.1|1810.1|1815.4|1809.4|1816.8|1810.8|1815.4|1809.4|11
1595432400000|2020-07-22 15:40:00|1815.8|1809.8|1817.6|1811.6|1817.8|1811.8|1815.8|1809.8|20
1595432700000|2020-07-22 15:45:00|1818|1812|1818|1812|1818|1812|1817.9|1811.9|3
1595433000000|2020-07-22 15:50:00|1817|1811|1815.4|1809.4|1817|1811|1814.9|1808.9|15
1595433300000|2020-07-22 15:55:00|1815.5|1809.5|1818.8|1812.8|1819.6|1813.6|1815|1809|22
1595433600000|2020-07-22 16:00:00|1819.3|1813.3|1820.3|1814.3|1820.8|1814.8|1819.3|1813.3|10
1595433900000|2020-07-22 16:05:00|1820|1814|1820|1814|1820|1814|1819.5|1813.5|9
1595434200000|2020-07-22 16:10:00|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1
1595434500000|2020-07-22 16:15:00|1820.8|1814.8|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|4
1595434800000|2020-07-22 16:20:00|1821.3|1815.3|1821.5|1815.5|1821.5|1815.5|1820.8|1814.8|4
1595435100000|2020-07-22 16:25:00|1821.3|1815.3|1822.5|1816.5|1823|1817|1821.3|1815.3|7
1595435400000|2020-07-22 16:30:00|1822.3|1816.3|1822.4|1816.4|1822.4|1816.4|1822.3|1816.3|4
1595435700000|2020-07-22 16:35:00|1822.5|1816.5|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|7
1595436000000|2020-07-22 16:40:00|1821.3|1815.3|1821.1|1815.1|1822.1|1816.1|1821.1|1815.1|3
1595436300000|2020-07-22 16:45:00|1821|1815|1819.5|1813.5|1821|1815|1819.4|1813.4|7
1595436600000|2020-07-22 16:50:00|1819.3|1813.3|1819.5|1813.5|1819.5|1813.5|1818.9|1812.9|6
1595436900000|2020-07-22 16:55:00|1819.6|1813.6|1823.9|1817.9|1824.6|1818.6|1819.5|1813.5|25
1595462400000|2020-07-23 00:00:00|1822|1816|1821.4|1815.4|1822|1816|1821.1|1815.1|4
1595463000000|2020-07-23 00:10:00|1821.1|1815.1|1821.1|1815.1|1821.1|1815.1|1821.1|1815.1|1
1595465700000|2020-07-23 00:55:00|1821.5|1815.5|1821|1815|1821.5|1815.5|1821|1815|3
1595466000000|2020-07-23 01:00:00|1820.9|1814.9|1812.4|1806.4|1820.9|1814.9|1812.3|1806.3|35
1595466300000|2020-07-23 01:05:00|1812.9|1806.9|1814.6|1808.6|1814.6|1808.6|1812.9|1806.9|6
1595466600000|2020-07-23 01:10:00|1815|1809|1815.6|1809.6|1815.6|1809.6|1815|1809|4
1595467200000|2020-07-23 01:20:00|1815.4|1809.4|1815.4|1809.4|1815.4|1809.4|1815.4|1809.4|1
1595467500000|2020-07-23 01:25:00|1814.3|1808.3|1815.1|1809.1|1815.1|1809.1|1813.8|1807.8|9
1595468400000|2020-07-23 01:40:00|1815.3|1809.3|1816.3|1810.3|1816.3|1810.3|1815.3|1809.3|5
1595468700000|2020-07-23 01:45:00|1816.5|1810.5|1818.1|1812.1|1818.1|1812.1|1816.5|1810.5|6
1595469000000|2020-07-23 01:50:00|1818.3|1812.3|1818.6|1812.6|1818.6|1812.6|1818.3|1812.3|3
1595469300000|2020-07-23 01:55:00|1818.5|1812.5|1815.8|1809.8|1818.5|1812.5|1815.5|1809.5|14
1595469600000|2020-07-23 02:00:00|1815.5|1809.5|1815|1809|1815.8|1809.8|1815|1809|7
1595469900000|2020-07-23 02:05:00|1814.8|1808.8|1815|1809|1815.8|1809.8|1814.1|1808.1|17
1595470200000|2020-07-23 02:10:00|1814.8|1808.8|1814.1|1808.1|1814.8|1808.8|1813.1|1807.1|13
1595470500000|2020-07-23 02:15:00|1813.9|1807.9|1813.5|1807.5|1813.9|1807.9|1813.5|1807.5|3
1595470800000|2020-07-23 02:20:00|1813.4|1807.4|1813.6|1807.6|1813.9|1807.9|1812.5|1806.5|9
1595471100000|2020-07-23 02:25:00|1813.5|1807.5|1813.3|1807.3|1813.5|1807.5|1813.3|1807.3|3
1595471400000|2020-07-23 02:30:00|1812.9|1806.9|1816.3|1810.3|1816.3|1810.3|1812.9|1806.9|14
1595471700000|2020-07-23 02:35:00|1815.9|1809.9|1814.1|1808.1|1815.9|1809.9|1813.6|1807.6|21
1595472000000|2020-07-23 02:40:00|1813.5|1807.5|1814.5|1808.5|1814.5|1808.5|1813.3|1807.3|6
1595472300000|2020-07-23 02:45:00|1814.6|1808.6|1813.5|1807.5|1815.8|1809.8|1813.4|1807.4|20
1595472600000|2020-07-23 02:50:00|1812.8|1806.8|1813.3|1807.3|1813.5|1807.5|1812.4|1806.4|5
1595472900000|2020-07-23 02:55:00|1813.1|1807.1|1812.9|1806.9|1813.3|1807.3|1812.9|1806.9|4
1595473200000|2020-07-23 03:00:00|1813.1|1807.1|1816.1|1810.1|1816.1|1810.1|1813.1|1807.1|9
1595473500000|2020-07-23 03:05:00|1816|1810|1815.6|1809.6|1816.1|1810.1|1815.1|1809.1|8
1595473800000|2020-07-23 03:10:00|1815.5|1809.5|1815.4|1809.4|1816.1|1810.1|1814.5|1808.5|45
1595474100000|2020-07-23 03:15:00|1815.3|1809.3|1814.6|1808.6|1815.9|1809.9|1814.4|1808.4|18
1595474400000|2020-07-23 03:20:00|1814.9|1808.9|1814.3|1808.3|1815.1|1809.1|1814.3|1808.3|9
1595474700000|2020-07-23 03:25:00|1814.4|1808.4|1815.9|1809.9|1815.9|1809.9|1814.1|1808.1|14
1595475000000|2020-07-23 03:30:00|1816.1|1810.1|1816.1|1810.1|1816.3|1810.3|1816.1|1810.1|3
1595475300000|2020-07-23 03:35:00|1816|1810|1816|1810|1816|1810|1816|1810|1
1595475600000|2020-07-23 03:40:00|1816.3|1810.3|1816.6|1810.6|1816.6|1810.6|1816.3|1810.3|4
1595475900000|2020-07-23 03:45:00|1816.5|1810.5|1816.6|1810.6|1816.6|1810.6|1816.5|1810.5|2
1595476500000|2020-07-23 03:55:00|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1816.6|1810.6|3
1595476800000|2020-07-23 04:00:00|1816.6|1810.6|1817.9|1811.9|1818|1812|1816.6|1810.6|22
1595477100000|2020-07-23 04:05:00|1817.6|1811.6|1816|1810|1817.6|1811.6|1816|1810|10
1595477400000|2020-07-23 04:10:00|1815.9|1809.9|1815.5|1809.5|1815.9|1809.9|1815.5|1809.5|3
1595477700000|2020-07-23 04:15:00|1815.4|1809.4|1814.1|1808.1|1815.4|1809.4|1814.1|1808.1|5
1595478000000|2020-07-23 04:20:00|1813.9|1807.9|1814.1|1808.1|1814.1|1808.1|1813.8|1807.8|6
1595478300000|2020-07-23 04:25:00|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1813.6|1807.6|13
1595478900000|2020-07-23 04:35:00|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1
1595480400000|2020-07-23 05:00:00|1814.4|1808.4|1814.1|1808.1|1814.4|1808.4|1814.1|1808.1|2
1595481000000|2020-07-23 05:10:00|1814.4|1808.4|1814.1|1808.1|1814.4|1808.4|1814.1|1808.1|2
1595481300000|2020-07-23 05:15:00|1813.9|1807.9|1814.4|1808.4|1814.6|1808.6|1813.6|1807.6|7
1595481600000|2020-07-23 05:20:00|1814.6|1808.6|1815.4|1809.4|1815.4|1809.4|1814.6|1808.6|2
1595481900000|2020-07-23 05:25:00|1815.5|1809.5|1816.1|1810.1|1816.1|1810.1|1815.5|1809.5|5
1595482200000|2020-07-23 05:30:00|1816.4|1810.4|1817.6|1811.6|1818.9|1812.9|1816.4|1810.4|11
1595482500000|2020-07-23 05:35:00|1817.4|1811.4|1816|1810|1817.4|1811.4|1816|1810|6
1595482800000|2020-07-23 05:40:00|1815.8|1809.8|1816.1|1810.1|1816.4|1810.4|1815.8|1809.8|15
1595483100000|2020-07-23 05:45:00|1815.9|1809.9|1816.4|1810.4|1817|1811|1815.9|1809.9|7
1595483400000|2020-07-23 05:50:00|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1
1595483700000|2020-07-23 05:55:00|1816.3|1810.3|1816.5|1810.5|1816.6|1810.6|1815.6|1809.6|5
1595484000000|2020-07-23 06:00:00|1816.6|1810.6|1814.1|1808.1|1817.3|1811.3|1814.1|1808.1|38
1595484300000|2020-07-23 06:05:00|1814.4|1808.4|1815|1809|1815.8|1809.8|1814.4|1808.4|29
1595484600000|2020-07-23 06:10:00|1814.8|1808.8|1814.4|1808.4|1814.9|1808.9|1813.9|1807.9|14
1595484900000|2020-07-23 06:15:00|1814.1|1808.1|1814.1|1808.1|1814.6|1808.6|1813.8|1807.8|11
1595485200000|2020-07-23 06:20:00|1814.4|1808.4|1814.1|1808.1|1814.4|1808.4|1813.9|1807.9|8
1595485500000|2020-07-23 06:25:00|1814.4|1808.4|1813.6|1807.6|1814.4|1808.4|1812.4|1806.4|18
1595485800000|2020-07-23 06:30:00|1813.9|1807.9|1812.8|1806.8|1813.9|1807.9|1812.8|1806.8|14
1595486100000|2020-07-23 06:35:00|1811.9|1805.9|1813|1807|1813.3|1807.3|1811.8|1805.8|6
1595486400000|2020-07-23 06:40:00|1813.5|1807.5|1813.6|1807.6|1813.6|1807.6|1813.4|1807.4|4
1595486700000|2020-07-23 06:45:00|1813.4|1807.4|1814|1808|1814.5|1808.5|1813|1807|12
1595487000000|2020-07-23 06:50:00|1813.9|1807.9|1813.5|1807.5|1813.9|1807.9|1813.5|1807.5|3
1595487300000|2020-07-23 06:55:00|1814.5|1808.5|1815.8|1809.8|1816.4|1810.4|1814.3|1808.3|26
1595487600000|2020-07-23 07:00:00|1815.5|1809.5|1816|1810|1816.5|1810.5|1811.3|1805.3|66
1595487900000|2020-07-23 07:05:00|1816.3|1810.3|1816.3|1810.3|1817|1811|1813.9|1807.9|53
1595488200000|2020-07-23 07:10:00|1816.5|1810.5|1816.5|1810.5|1817.3|1811.3|1814.5|1808.5|52
1595488500000|2020-07-23 07:15:00|1816.8|1810.8|1815.5|1809.5|1817|1811|1815|1809|28
1595488800000|2020-07-23 07:20:00|1815.3|1809.3|1817.3|1811.3|1817.3|1811.3|1815.3|1809.3|15
1595489100000|2020-07-23 07:25:00|1817.5|1811.5|1816.3|1810.3|1818.4|1812.4|1815.8|1809.8|25
1595489400000|2020-07-23 07:30:00|1816.4|1810.4|1817.8|1811.8|1817.8|1811.8|1815.8|1809.8|29
1595489700000|2020-07-23 07:35:00|1817.6|1811.6|1814.3|1808.3|1817.6|1811.6|1814.1|1808.1|34
1595490000000|2020-07-23 07:40:00|1814|1808|1814.8|1808.8|1815|1809|1814|1808|13
1595490300000|2020-07-23 07:45:00|1815|1809|1812.4|1806.4|1815|1809|1811.9|1805.9|22
1595490600000|2020-07-23 07:50:00|1812.6|1806.6|1814.5|1808.5|1814.5|1808.5|1812.4|1806.4|23
1595490900000|2020-07-23 07:55:00|1814.4|1808.4|1816|1810|1816|1810|1813.5|1807.5|18
1595491200000|2020-07-23 08:00:00|1816.1|1810.1|1813.3|1807.3|1816.3|1810.3|1812|1806|49
1595491500000|2020-07-23 08:05:00|1813.5|1807.5|1816.3|1810.3|1817.3|1811.3|1813.5|1807.5|25
1595491800000|2020-07-23 08:10:00|1816|1810|1813.3|1807.3|1816|1810|1813|1807|16
1595492100000|2020-07-23 08:15:00|1813|1807|1814|1808|1814|1808|1813|1807|6
1595492400000|2020-07-23 08:20:00|1814.1|1808.1|1813.8|1807.8|1814.9|1808.9|1813.8|1807.8|9
1595492700000|2020-07-23 08:25:00|1813.9|1807.9|1812|1806|1814.5|1808.5|1812|1806|26
1595493000000|2020-07-23 08:30:00|1812.1|1806.1|1812.8|1806.8|1815.9|1809.9|1812.1|1806.1|34
1595493300000|2020-07-23 08:35:00|1812.9|1806.9|1814.9|1808.9|1814.9|1808.9|1812.9|1806.9|8
1595493600000|2020-07-23 08:40:00|1815|1809|1815.9|1809.9|1816|1810|1814.8|1808.8|14
1595493900000|2020-07-23 08:45:00|1815.8|1809.8|1814.8|1808.8|1816.3|1810.3|1814.8|1808.8|12
1595494200000|2020-07-23 08:50:00|1814.5|1808.5|1813.6|1807.6|1814.5|1808.5|1813.6|1807.6|10
1595494500000|2020-07-23 08:55:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1
1595494800000|2020-07-23 09:00:00|1814.5|1808.5|1813.6|1807.6|1814.5|1808.5|1813.5|1807.5|11
1595495100000|2020-07-23 09:05:00|1813.8|1807.8|1815.1|1809.1|1815.5|1809.5|1813.8|1807.8|19
1595495400000|2020-07-23 09:10:00|1815.8|1809.8|1815.8|1809.8|1816.3|1810.3|1815|1809|16
1595495700000|2020-07-23 09:15:00|1816|1810|1815.6|1809.6|1816.3|1810.3|1815.3|1809.3|14
1595496000000|2020-07-23 09:20:00|1815.5|1809.5|1816.3|1810.3|1816.3|1810.3|1815.5|1809.5|5
1595496300000|2020-07-23 09:25:00|1816.5|1810.5|1816.8|1810.8|1817.5|1811.5|1816.5|1810.5|27
1595496600000|2020-07-23 09:30:00|1816.6|1810.6|1817.6|1811.6|1817.9|1811.9|1816.6|1810.6|13
1595496900000|2020-07-23 09:35:00|1817.8|1811.8|1817.6|1811.6|1818.1|1812.1|1817.5|1811.5|10
1595497200000|2020-07-23 09:40:00|1817.5|1811.5|1816.5|1810.5|1817.6|1811.6|1816.5|1810.5|12
1595497500000|2020-07-23 09:45:00|1816.3|1810.3|1815|1809|1816.3|1810.3|1815|1809|10
1595497800000|2020-07-23 09:50:00|1814.8|1808.8|1815|1809|1815|1809|1814.5|1808.5|4
1595498100000|2020-07-23 09:55:00|1814.8|1808.8|1816|1810|1816|1810|1814.5|1808.5|21
1595498400000|2020-07-23 10:00:00|1815.9|1809.9|1816.3|1810.3|1816.5|1810.5|1815.3|1809.3|18
1595498700000|2020-07-23 10:05:00|1816|1810|1816|1810|1816.3|1810.3|1816|1810|3
1595499000000|2020-07-23 10:10:00|1816.5|1810.5|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|7
1595499300000|2020-07-23 10:15:00|1816.6|1810.6|1816.3|1810.3|1816.9|1810.9|1816.3|1810.3|12
1595499600000|2020-07-23 10:20:00|1816.1|1810.1|1815.5|1809.5|1816.1|1810.1|1815.5|1809.5|7
1595499900000|2020-07-23 10:25:00|1815.3|1809.3|1815.5|1809.5|1815.8|1809.8|1815.3|1809.3|4
1595500200000|2020-07-23 10:30:00|1815.8|1809.8|1815.4|1809.4|1815.8|1809.8|1815.4|1809.4|9
1595500500000|2020-07-23 10:35:00|1815.3|1809.3|1815.4|1809.4|1815.6|1809.6|1815.1|1809.1|9
1595500800000|2020-07-23 10:40:00|1815.3|1809.3|1815.4|1809.4|1815.4|1809.4|1815.1|1809.1|3
1595501100000|2020-07-23 10:45:00|1815.5|1809.5|1815.5|1809.5|1815.8|1809.8|1814|1808|11
1595501400000|2020-07-23 10:50:00|1815.3|1809.3|1815.1|1809.1|1815.3|1809.3|1815.1|1809.1|2
1595502000000|2020-07-23 11:00:00|1815.3|1809.3|1816|1810|1816.3|1810.3|1815.3|1809.3|8
1595502300000|2020-07-23 11:05:00|1815.9|1809.9|1815.9|1809.9|1815.9|1809.9|1815.9|1809.9|1
1595502600000|2020-07-23 11:10:00|1816|1810|1815.9|1809.9|1816|1810|1815.9|1809.9|2
1595502900000|2020-07-23 11:15:00|1815.8|1809.8|1813.5|1807.5|1815.8|1809.8|1813.3|1807.3|11
1595503200000|2020-07-23 11:20:00|1813.3|1807.3|1812|1806|1813.3|1807.3|1812|1806|11
1595503500000|2020-07-23 11:25:00|1812.3|1806.3|1812|1806|1812.6|1806.6|1812|1806|17
1595503800000|2020-07-23 11:30:00|1812.3|1806.3|1814|1808|1814|1808|1812.3|1806.3|22
1595504100000|2020-07-23 11:35:00|1814.1|1808.1|1813.1|1807.1|1814.8|1808.8|1812.9|1806.9|9
1595504400000|2020-07-23 11:40:00|1813|1807|1812.8|1806.8|1813|1807|1812.3|1806.3|18
1595504700000|2020-07-23 11:45:00|1812.5|1806.5|1816.6|1810.6|1816.6|1810.6|1812.5|1806.5|85
1595505000000|2020-07-23 11:50:00|1816.9|1810.9|1818.1|1812.1|1819.5|1813.5|1816.1|1810.1|43
1595505300000|2020-07-23 11:55:00|1818.4|1812.4|1819.1|1813.1|1819.1|1813.1|1817.4|1811.4|24
1595505600000|2020-07-23 12:00:00|1819|1813|1821.3|1815.3|1822.5|1816.5|1817.8|1811.8|37
1595505900000|2020-07-23 12:05:00|1821|1815|1818.5|1812.5|1821|1815|1817.3|1811.3|32
1595506200000|2020-07-23 12:10:00|1818.3|1812.3|1818.3|1812.3|1818.5|1812.5|1816.4|1810.4|32
1595506500000|2020-07-23 12:15:00|1818.5|1812.5|1818.4|1812.4|1819.1|1813.1|1818.1|1812.1|13
1595506800000|2020-07-23 12:20:00|1818.1|1812.1|1818.1|1812.1|1818.9|1812.9|1817.8|1811.8|15
1595507100000|2020-07-23 12:25:00|1818|1812|1816.6|1810.6|1818|1812|1816.5|1810.5|6
1595507400000|2020-07-23 12:30:00|1816.8|1810.8|1814.9|1808.9|1816.8|1810.8|1814.8|1808.8|17
1595507700000|2020-07-23 12:35:00|1814.8|1808.8|1814.8|1808.8|1814.9|1808.9|1814.6|1808.6|5
1595508000000|2020-07-23 12:40:00|1814.6|1808.6|1817.5|1811.5|1817.8|1811.8|1814|1808|16
1595508300000|2020-07-23 12:45:00|1817.9|1811.9|1816.3|1810.3|1817.9|1811.9|1816.3|1810.3|14
1595508600000|2020-07-23 12:50:00|1816.5|1810.5|1816.5|1810.5|1817.4|1811.4|1816.3|1810.3|20
1595508900000|2020-07-23 12:55:00|1816.4|1810.4|1814.8|1808.8|1816.4|1810.4|1814.5|1808.5|19
1595509200000|2020-07-23 13:00:00|1814.5|1808.5|1814.8|1808.8|1817.4|1811.4|1813.8|1807.8|38
1595509500000|2020-07-23 13:05:00|1814.9|1808.9|1819.5|1813.5|1819.8|1813.8|1814.9|1808.9|62
1595509800000|2020-07-23 13:10:00|1819.6|1813.6|1829.4|1823.4|1829.8|1823.8|1819.6|1813.6|84
1595510100000|2020-07-23 13:15:00|1829.3|1823.3|1829.8|1823.8|1829.8|1823.8|1825.5|1819.5|63
1595510400000|2020-07-23 13:20:00|1829.6|1823.6|1828.8|1822.8|1830|1824|1828|1822|33
1595510700000|2020-07-23 13:25:00|1828.6|1822.6|1828.6|1822.6|1830.3|1824.3|1828.4|1822.4|21
1595511000000|2020-07-23 13:30:00|1828.3|1822.3|1827.8|1821.8|1828.3|1822.3|1825.6|1819.6|21
1595511300000|2020-07-23 13:35:00|1828|1822|1830.9|1824.9|1831.5|1825.5|1828|1822|31
1595511600000|2020-07-23 13:40:00|1831.1|1825.1|1831.4|1825.4|1834|1828|1831.1|1825.1|52
1595511900000|2020-07-23 13:45:00|1831.5|1825.5|1837.3|1831.3|1837.3|1831.3|1831.5|1825.5|42
1595512200000|2020-07-23 13:50:00|1837.5|1831.5|1836.3|1830.3|1837.5|1831.5|1836|1830|29
1595512500000|2020-07-23 13:55:00|1836.4|1830.4|1834.1|1828.1|1836.4|1830.4|1834.1|1828.1|31
1595512800000|2020-07-23 14:00:00|1834.3|1828.3|1836.8|1830.8|1837.3|1831.3|1834.3|1828.3|32
1595513100000|2020-07-23 14:05:00|1836.5|1830.5|1836.3|1830.3|1836.8|1830.8|1836|1830|10
1595513400000|2020-07-23 14:10:00|1836.5|1830.5|1836.3|1830.3|1836.9|1830.9|1836|1830|22
1595513700000|2020-07-23 14:15:00|1835.9|1829.9|1838.4|1832.4|1838.4|1832.4|1834.8|1828.8|44
1595514000000|2020-07-23 14:20:00|1838.5|1832.5|1840|1834|1840.3|1834.3|1838.5|1832.5|24
1595514300000|2020-07-23 14:25:00|1840.3|1834.3|1842|1836|1842.5|1836.5|1840.3|1834.3|19
1595514600000|2020-07-23 14:30:00|1842.3|1836.3|1841.3|1835.3|1844.6|1838.6|1840.8|1834.8|51
1595514900000|2020-07-23 14:35:00|1841.5|1835.5|1843|1837|1843.1|1837.1|1841.3|1835.3|40
1595515200000|2020-07-23 14:40:00|1843.1|1837.1|1843.1|1837.1|1844|1838|1841.8|1835.8|45
1595515500000|2020-07-23 14:45:00|1843.5|1837.5|1844.3|1838.3|1844.5|1838.5|1842.8|1836.8|24
1595515800000|2020-07-23 14:50:00|1844.5|1838.5|1840.6|1834.6|1844.5|1838.5|1840|1834|48
1595516100000|2020-07-23 14:55:00|1840.8|1834.8|1842.3|1836.3|1842.3|1836.3|1840.8|1834.8|40
1595516400000|2020-07-23 15:00:00|1842.1|1836.1|1841|1835|1843.5|1837.5|1840|1834|30
1595516700000|2020-07-23 15:05:00|1840.8|1834.8|1838.8|1832.8|1840.9|1834.9|1837|1831|34
1595517000000|2020-07-23 15:10:00|1839|1833|1838.9|1832.9|1841|1835|1837.3|1831.3|57
1595517300000|2020-07-23 15:15:00|1838.8|1832.8|1825.8|1819.8|1838.8|1832.8|1825.1|1819.1|214
1595517600000|2020-07-23 15:20:00|1825.6|1819.6|1831.9|1825.9|1831.9|1825.9|1825.5|1819.5|78
1595517900000|2020-07-23 15:25:00|1831.8|1825.8|1830|1824|1833.5|1827.5|1829.5|1823.5|49
1595518200000|2020-07-23 15:30:00|1830.3|1824.3|1831.4|1825.4|1833.8|1827.8|1828.9|1822.9|44
1595518500000|2020-07-23 15:35:00|1831|1825|1832|1826|1832.6|1826.6|1829.6|1823.6|19
1595518800000|2020-07-23 15:40:00|1832.4|1826.4|1833.6|1827.6|1835.1|1829.1|1832.4|1826.4|27
1595519100000|2020-07-23 15:45:00|1833.8|1827.8|1835|1829|1835|1829|1833.6|1827.6|18
1595519400000|2020-07-23 15:50:00|1835.1|1829.1|1832.6|1826.6|1835.1|1829.1|1832.6|1826.6|14
1595519700000|2020-07-23 15:55:00|1832.5|1826.5|1828.6|1822.6|1832.8|1826.8|1828.6|1822.6|19
1595520000000|2020-07-23 16:00:00|1829|1823|1828.8|1822.8|1829.5|1823.5|1828.8|1822.8|7
1595520300000|2020-07-23 16:05:00|1829|1823|1829.5|1823.5|1829.5|1823.5|1828.6|1822.6|8
1595520600000|2020-07-23 16:10:00|1829.3|1823.3|1830|1824|1830.4|1824.4|1829|1823|10
1595520900000|2020-07-23 16:15:00|1829.8|1823.8|1830|1824|1830|1824|1829.4|1823.4|12
1595521200000|2020-07-23 16:20:00|1830.1|1824.1|1830|1824|1830.1|1824.1|1830|1824|2
1595521500000|2020-07-23 16:25:00|1830.5|1824.5|1830.5|1824.5|1830.6|1824.6|1830.5|1824.5|3
1595521800000|2020-07-23 16:30:00|1830.6|1824.6|1830.8|1824.8|1830.9|1824.9|1830.5|1824.5|5
1595522700000|2020-07-23 16:45:00|1830.5|1824.5|1830.9|1824.9|1830.9|1824.9|1830.5|1824.5|3
1595523000000|2020-07-23 16:50:00|1830.8|1824.8|1834.5|1828.5|1834.5|1828.5|1830.8|1824.8|13
1595523300000|2020-07-23 16:55:00|1833.9|1827.9|1834.4|1828.4|1835|1829|1833.6|1827.6|23
1595548800000|2020-07-24 00:00:00|1834.1|1828.1|1831|1825|1834.6|1828.6|1831|1825|11
1595549100000|2020-07-24 00:05:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1831|1825|2
1595549400000|2020-07-24 00:10:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1595550000000|2020-07-24 00:20:00|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1
1595551200000|2020-07-24 00:40:00|1830|1824|1829.5|1823.5|1830|1824|1829.5|1823.5|2
1595551500000|2020-07-24 00:45:00|1829|1823|1828.5|1822.5|1829.5|1823.5|1828.4|1822.4|6
1595551800000|2020-07-24 00:50:00|1828.4|1822.4|1828.4|1822.4|1828.4|1822.4|1828.4|1822.4|1
1595552100000|2020-07-24 00:55:00|1828.9|1822.9|1829.5|1823.5|1830.3|1824.3|1828.9|1822.9|5
1595552400000|2020-07-24 01:00:00|1829.6|1823.6|1830.9|1824.9|1831.9|1825.9|1829.6|1823.6|20
1595552700000|2020-07-24 01:05:00|1831|1825|1831|1825|1831|1825|1831|1825|1
1595553000000|2020-07-24 01:10:00|1830.8|1824.8|1830.5|1824.5|1830.8|1824.8|1830.5|1824.5|4
1595553600000|2020-07-24 01:20:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1595554500000|2020-07-24 01:35:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.3|1824.3|3
1595554800000|2020-07-24 01:40:00|1830.3|1824.3|1829.3|1823.3|1830.3|1824.3|1828.6|1822.6|13
1595555100000|2020-07-24 01:45:00|1829.4|1823.4|1826.4|1820.4|1829.4|1823.4|1825.9|1819.9|22
1595555400000|2020-07-24 01:50:00|1826.3|1820.3|1826.4|1820.4|1826.4|1820.4|1826.3|1820.3|2
1595555700000|2020-07-24 01:55:00|1826.5|1820.5|1826.8|1820.8|1826.9|1820.9|1826.5|1820.5|9
1595556000000|2020-07-24 02:00:00|1826.5|1820.5|1826.1|1820.1|1826.5|1820.5|1826.1|1820.1|2
1595556300000|2020-07-24 02:05:00|1825.9|1819.9|1825.4|1819.4|1825.9|1819.9|1825.4|1819.4|3
1595556600000|2020-07-24 02:10:00|1825.3|1819.3|1827.3|1821.3|1828.9|1822.9|1824.9|1818.9|28
1595556900000|2020-07-24 02:15:00|1827.5|1821.5|1827.5|1821.5|1827.5|1821.5|1827.5|1821.5|1
1595557500000|2020-07-24 02:25:00|1827.3|1821.3|1826.9|1820.9|1827.3|1821.3|1826.9|1820.9|3
1595557800000|2020-07-24 02:30:00|1827|1821|1825.9|1819.9|1827|1821|1824|1818|33
1595558100000|2020-07-24 02:35:00|1826.1|1820.1|1826.9|1820.9|1826.9|1820.9|1826.1|1820.1|4
1595558400000|2020-07-24 02:40:00|1827.1|1821.1|1828.4|1822.4|1828.6|1822.6|1827.1|1821.1|7
1595558700000|2020-07-24 02:45:00|1828.5|1822.5|1828.4|1822.4|1828.5|1822.5|1828.4|1822.4|6
1595559000000|2020-07-24 02:50:00|1828.1|1822.1|1827.3|1821.3|1828.1|1822.1|1826.4|1820.4|16
1595559300000|2020-07-24 02:55:00|1827.4|1821.4|1828.1|1822.1|1828.1|1822.1|1827.4|1821.4|4
1595559600000|2020-07-24 03:00:00|1828.4|1822.4|1829.8|1823.8|1829.8|1823.8|1828.4|1822.4|7
1595559900000|2020-07-24 03:05:00|1829.6|1823.6|1828.6|1822.6|1829.6|1823.6|1828.4|1822.4|10
1595560200000|2020-07-24 03:10:00|1828|1822|1827.9|1821.9|1828.1|1822.1|1827.5|1821.5|12
1595560500000|2020-07-24 03:15:00|1827.6|1821.6|1824.1|1818.1|1827.9|1821.9|1824.1|1818.1|15
1595560800000|2020-07-24 03:20:00|1823.9|1817.9|1822.4|1816.4|1823.9|1817.9|1822.4|1816.4|6
1595561100000|2020-07-24 03:25:00|1822.3|1816.3|1820.1|1814.1|1822.3|1816.3|1819.4|1813.4|54
1595561400000|2020-07-24 03:30:00|1820.4|1814.4|1820.3|1814.3|1820.6|1814.6|1820.1|1814.1|10
1595561700000|2020-07-24 03:35:00|1820.1|1814.1|1820.5|1814.5|1820.6|1814.6|1819.9|1813.9|11
1595562000000|2020-07-24 03:40:00|1820.1|1814.1|1819.1|1813.1|1820.6|1814.6|1818.5|1812.5|21
1595562300000|2020-07-24 03:45:00|1819|1813|1818.8|1812.8|1819|1813|1818.4|1812.4|7
1595562600000|2020-07-24 03:50:00|1818.9|1812.9|1819.8|1813.8|1819.9|1813.9|1818.5|1812.5|14
1595562900000|2020-07-24 03:55:00|1819.6|1813.6|1818.5|1812.5|1820.6|1814.6|1818.5|1812.5|10
1595563200000|2020-07-24 04:00:00|1818.3|1812.3|1818.1|1812.1|1818.5|1812.5|1818.1|1812.1|5
1595563500000|2020-07-24 04:05:00|1817.6|1811.6|1817.3|1811.3|1818.5|1812.5|1816.9|1810.9|9
1595563800000|2020-07-24 04:10:00|1817.1|1811.1|1817.1|1811.1|1817.5|1811.5|1817.1|1811.1|7
1595564100000|2020-07-24 04:15:00|1816.9|1810.9|1816.6|1810.6|1817|1811|1816.4|1810.4|14
1595564400000|2020-07-24 04:20:00|1816.4|1810.4|1816.8|1810.8|1817|1811|1816.4|1810.4|6
1595564700000|2020-07-24 04:25:00|1817|1811|1816.4|1810.4|1817|1811|1816.4|1810.4|6
1595565000000|2020-07-24 04:30:00|1816.3|1810.3|1816.3|1810.3|1816.6|1810.6|1816.3|1810.3|6
1595565300000|2020-07-24 04:35:00|1816.5|1810.5|1816.3|1810.3|1816.5|1810.5|1816.3|1810.3|4
1595565600000|2020-07-24 04:40:00|1816.4|1810.4|1816.3|1810.3|1816.4|1810.4|1816.3|1810.3|2
1595566200000|2020-07-24 04:50:00|1816.4|1810.4|1817|1811|1817|1811|1816.4|1810.4|3
1595566500000|2020-07-24 04:55:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.8|1810.8|4
1595566800000|2020-07-24 05:00:00|1817|1811|1817|1811|1817.4|1811.4|1816.8|1810.8|9
1595567100000|2020-07-24 05:05:00|1816.9|1810.9|1817.3|1811.3|1817.4|1811.4|1816.9|1810.9|12
1595567400000|2020-07-24 05:10:00|1817.1|1811.1|1815.5|1809.5|1817.3|1811.3|1815.5|1809.5|9
1595567700000|2020-07-24 05:15:00|1814.9|1808.9|1815.5|1809.5|1815.8|1809.8|1814.9|1808.9|4
1595568300000|2020-07-24 05:25:00|1815.6|1809.6|1813.3|1807.3|1815.6|1809.6|1812.8|1806.8|11
1595568600000|2020-07-24 05:30:00|1813.1|1807.1|1813.1|1807.1|1813.5|1807.5|1811.9|1805.9|56
1595568900000|2020-07-24 05:35:00|1812.9|1806.9|1812.9|1806.9|1813.6|1807.6|1812.1|1806.1|17
1595569200000|2020-07-24 05:40:00|1813.1|1807.1|1813.1|1807.1|1813.5|1807.5|1812.3|1806.3|11
1595569500000|2020-07-24 05:45:00|1812.9|1806.9|1812|1806|1812.9|1806.9|1811.3|1805.3|26
1595569800000|2020-07-24 05:50:00|1811.8|1805.8|1812.9|1806.9|1813.1|1807.1|1811.5|1805.5|18
1595570100000|2020-07-24 05:55:00|1813.6|1807.6|1811.9|1805.9|1813.6|1807.6|1811.9|1805.9|10
1595570400000|2020-07-24 06:00:00|1811.8|1805.8|1811.9|1805.9|1812.6|1806.6|1811.8|1805.8|9
1595570700000|2020-07-24 06:05:00|1811.6|1805.6|1812.6|1806.6|1812.9|1806.9|1811.6|1805.6|12
1595571000000|2020-07-24 06:10:00|1812.4|1806.4|1814.5|1808.5|1814.6|1808.6|1812.3|1806.3|25
1595571300000|2020-07-24 06:15:00|1813.1|1807.1|1814.4|1808.4|1814.4|1808.4|1813.1|1807.1|16
1595571600000|2020-07-24 06:20:00|1814.6|1808.6|1815.4|1809.4|1816|1810|1814.6|1808.6|12
1595571900000|2020-07-24 06:25:00|1815.6|1809.6|1820.4|1814.4|1820.4|1814.4|1815.6|1809.6|32
1595572200000|2020-07-24 06:30:00|1820.6|1814.6|1820.1|1814.1|1822.1|1816.1|1819.1|1813.1|40
1595572500000|2020-07-24 06:35:00|1820.6|1814.6|1820.1|1814.1|1821.8|1815.8|1819.5|1813.5|35
1595572800000|2020-07-24 06:40:00|1820.6|1814.6|1820.6|1814.6|1823.1|1817.1|1819.9|1813.9|21
1595573100000|2020-07-24 06:45:00|1820.9|1814.9|1821|1815|1822.6|1816.6|1820.9|1814.9|29
1595573400000|2020-07-24 06:50:00|1821.1|1815.1|1821.6|1815.6|1824.1|1818.1|1821.1|1815.1|44
1595573700000|2020-07-24 06:55:00|1822|1816|1822.4|1816.4|1823|1817|1822|1816|17
1595574000000|2020-07-24 07:00:00|1822.3|1816.3|1826.5|1820.5|1829.6|1823.6|1819.8|1813.8|99
1595574300000|2020-07-24 07:05:00|1826.6|1820.6|1824.5|1818.5|1826.6|1820.6|1823.3|1817.3|37
1595574600000|2020-07-24 07:10:00|1824.3|1818.3|1822.3|1816.3|1825.8|1819.8|1822.3|1816.3|34
1595574900000|2020-07-24 07:15:00|1822.8|1816.8|1820.9|1814.9|1823.3|1817.3|1820|1814|29
1595575200000|2020-07-24 07:20:00|1820.5|1814.5|1823.6|1817.6|1823.6|1817.6|1819.4|1813.4|42
1595575500000|2020-07-24 07:25:00|1822.5|1816.5|1820.8|1814.8|1822.6|1816.6|1820.3|1814.3|35
1595575800000|2020-07-24 07:30:00|1820.5|1814.5|1822.8|1816.8|1824.4|1818.4|1819.6|1813.6|49
1595576100000|2020-07-24 07:35:00|1822.9|1816.9|1822.4|1816.4|1823.6|1817.6|1821.5|1815.5|51
1595576400000|2020-07-24 07:40:00|1822.5|1816.5|1820.9|1814.9|1824.1|1818.1|1820|1814|65
1595576700000|2020-07-24 07:45:00|1820.6|1814.6|1820.6|1814.6|1821.3|1815.3|1819.8|1813.8|24
1595577000000|2020-07-24 07:50:00|1820.4|1814.4|1821.8|1815.8|1823.5|1817.5|1819.8|1813.8|41
1595577300000|2020-07-24 07:55:00|1821.5|1815.5|1827.8|1821.8|1828.4|1822.4|1821.4|1815.4|38
1595577600000|2020-07-24 08:00:00|1828|1822|1824|1818|1828|1822|1820.8|1814.8|81
1595577900000|2020-07-24 08:05:00|1823.3|1817.3|1820.9|1814.9|1823.3|1817.3|1820.9|1814.9|20
1595578200000|2020-07-24 08:10:00|1820.6|1814.6|1822|1816|1822|1816|1818.3|1812.3|35
1595578500000|2020-07-24 08:15:00|1822.3|1816.3|1822.8|1816.8|1823.3|1817.3|1821.3|1815.3|17
1595578800000|2020-07-24 08:20:00|1822.4|1816.4|1822.1|1816.1|1822.4|1816.4|1820.5|1814.5|24
1595579100000|2020-07-24 08:25:00|1821.8|1815.8|1821|1815|1821.9|1815.9|1820.8|1814.8|13
1595579400000|2020-07-24 08:30:00|1821.3|1815.3|1823.6|1817.6|1824.3|1818.3|1821|1815|32
1595579700000|2020-07-24 08:35:00|1824|1818|1824.4|1818.4|1825.5|1819.5|1823.4|1817.4|21
1595580000000|2020-07-24 08:40:00|1824.3|1818.3|1822.9|1816.9|1824.3|1818.3|1821.5|1815.5|24
1595580300000|2020-07-24 08:45:00|1822.8|1816.8|1822.3|1816.3|1823|1817|1821.9|1815.9|18
1595580600000|2020-07-24 08:50:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1821.3|1815.3|21
1595580900000|2020-07-24 08:55:00|1821.8|1815.8|1823.3|1817.3|1824.3|1818.3|1821.8|1815.8|28
1595581200000|2020-07-24 09:00:00|1823|1817|1820.4|1814.4|1823.3|1817.3|1820.4|1814.4|19
1595581500000|2020-07-24 09:05:00|1820.3|1814.3|1820.8|1814.8|1820.8|1814.8|1820.3|1814.3|6
1595581800000|2020-07-24 09:10:00|1820.6|1814.6|1820.5|1814.5|1821.4|1815.4|1820.3|1814.3|23
1595582100000|2020-07-24 09:15:00|1820.3|1814.3|1820.6|1814.6|1821.3|1815.3|1820.3|1814.3|17
1595582400000|2020-07-24 09:20:00|1820.4|1814.4|1821.5|1815.5|1821.8|1815.8|1820.4|1814.4|19
1595582700000|2020-07-24 09:25:00|1821.3|1815.3|1821.4|1815.4|1821.5|1815.5|1820.9|1814.9|14
1595583000000|2020-07-24 09:30:00|1821.5|1815.5|1821.3|1815.3|1821.8|1815.8|1821|1815|9
1595583300000|2020-07-24 09:35:00|1821.8|1815.8|1822.3|1816.3|1823|1817|1821.6|1815.6|21
1595583600000|2020-07-24 09:40:00|1822|1816|1820.8|1814.8|1822|1816|1820.4|1814.4|12
1595583900000|2020-07-24 09:45:00|1820.5|1814.5|1819.6|1813.6|1820.8|1814.8|1819.6|1813.6|11
1595584200000|2020-07-24 09:50:00|1819.5|1813.5|1819.8|1813.8|1821.3|1815.3|1819.5|1813.5|16
1595584500000|2020-07-24 09:55:00|1819.6|1813.6|1820.5|1814.5|1820.8|1814.8|1819.3|1813.3|14
1595584800000|2020-07-24 10:00:00|1820.3|1814.3|1820.4|1814.4|1821|1815|1820|1814|13
1595585100000|2020-07-24 10:05:00|1820.3|1814.3|1821|1815|1821.3|1815.3|1819.8|1813.8|14
1595585400000|2020-07-24 10:10:00|1820.9|1814.9|1821.5|1815.5|1822.5|1816.5|1820.8|1814.8|23
1595585700000|2020-07-24 10:15:00|1821.3|1815.3|1819.3|1813.3|1821.4|1815.4|1819.3|1813.3|22
1595586000000|2020-07-24 10:20:00|1819.8|1813.8|1820.1|1814.1|1820.5|1814.5|1819.5|1813.5|18
1595586300000|2020-07-24 10:25:00|1820.3|1814.3|1818.3|1812.3|1820.3|1814.3|1817.5|1811.5|22
1595586600000|2020-07-24 10:30:00|1818.4|1812.4|1818|1812|1818.8|1812.8|1817.3|1811.3|26
1595586900000|2020-07-24 10:35:00|1818.1|1812.1|1819|1813|1819.3|1813.3|1818|1812|23
1595587200000|2020-07-24 10:40:00|1818.8|1812.8|1818.8|1812.8|1819.3|1813.3|1818.1|1812.1|24
1595587500000|2020-07-24 10:45:00|1818.9|1812.9|1818.3|1812.3|1819.4|1813.4|1818|1812|17
1595587800000|2020-07-24 10:50:00|1818.1|1812.1|1818.3|1812.3|1818.4|1812.4|1817.5|1811.5|11
1595588100000|2020-07-24 10:55:00|1818.5|1812.5|1817.9|1811.9|1818.8|1812.8|1817.4|1811.4|20
1595588400000|2020-07-24 11:00:00|1818|1812|1817.9|1811.9|1818|1812|1817.6|1811.6|8
1595588700000|2020-07-24 11:05:00|1817.6|1811.6|1817.3|1811.3|1818|1812|1816.6|1810.6|14
1595589000000|2020-07-24 11:10:00|1817.6|1811.6|1817.1|1811.1|1817.8|1811.8|1816.8|1810.8|21
1595589300000|2020-07-24 11:15:00|1816.9|1810.9|1815.8|1809.8|1816.9|1810.9|1815.3|1809.3|13
1595589600000|2020-07-24 11:20:00|1815.6|1809.6|1817.1|1811.1|1817.4|1811.4|1815.3|1809.3|13
1595589900000|2020-07-24 11:25:00|1817.4|1811.4|1816.3|1810.3|1817.4|1811.4|1815.8|1809.8|19
1595590200000|2020-07-24 11:30:00|1815.8|1809.8|1818.1|1812.1|1818.8|1812.8|1815.5|1809.5|16
1595590500000|2020-07-24 11:35:00|1818|1812|1820.1|1814.1|1820.1|1814.1|1816.8|1810.8|25
1595590800000|2020-07-24 11:40:00|1819.9|1813.9|1820.3|1814.3|1821.9|1815.9|1819.5|1813.5|37
1595591100000|2020-07-24 11:45:00|1820.5|1814.5|1828.1|1822.1|1831.5|1825.5|1820.5|1814.5|202
1595591400000|2020-07-24 11:50:00|1827.8|1821.8|1829.5|1823.5|1830|1824|1826.4|1820.4|46
1595591700000|2020-07-24 11:55:00|1829.6|1823.6|1830.5|1824.5|1830.9|1824.9|1829.4|1823.4|40
1595592000000|2020-07-24 12:00:00|1830.4|1824.4|1826|1820|1830.4|1824.4|1826|1820|46
1595592300000|2020-07-24 12:05:00|1825.6|1819.6|1823.6|1817.6|1826.8|1820.8|1823.3|1817.3|70
1595592600000|2020-07-24 12:10:00|1823.9|1817.9|1822|1816|1824.3|1818.3|1822|1816|34
1595592900000|2020-07-24 12:15:00|1821.8|1815.8|1822.5|1816.5|1822.5|1816.5|1821.5|1815.5|26
1595593200000|2020-07-24 12:20:00|1822.8|1816.8|1824.4|1818.4|1824.6|1818.6|1822.8|1816.8|35
1595593500000|2020-07-24 12:25:00|1824.5|1818.5|1824.8|1818.8|1824.9|1818.9|1821.8|1815.8|43
1595593800000|2020-07-24 12:30:00|1824.4|1818.4|1822.6|1816.6|1824.4|1818.4|1822.6|1816.6|21
1595594100000|2020-07-24 12:35:00|1822.3|1816.3|1823.9|1817.9|1825|1819|1821.8|1815.8|22
1595594400000|2020-07-24 12:40:00|1824|1818|1823.9|1817.9|1824.8|1818.8|1822.8|1816.8|21
1595594700000|2020-07-24 12:45:00|1823.6|1817.6|1825|1819|1825.8|1819.8|1823.1|1817.1|20
1595595000000|2020-07-24 12:50:00|1824.9|1818.9|1824.5|1818.5|1825|1819|1823.8|1817.8|18
1595595300000|2020-07-24 12:55:00|1824.8|1818.8|1822.1|1816.1|1824.8|1818.8|1822|1816|23
1595595600000|2020-07-24 13:00:00|1821.8|1815.8|1829.9|1823.9|1831.9|1825.9|1821.8|1815.8|81
1595595900000|2020-07-24 13:05:00|1829.6|1823.6|1829.9|1823.9|1831.4|1825.4|1828.6|1822.6|41
1595596200000|2020-07-24 13:10:00|1829.6|1823.6|1830.9|1824.9|1830.9|1824.9|1828.6|1822.6|43
1595596500000|2020-07-24 13:15:00|1830.6|1824.6|1834.1|1828.1|1835.3|1829.3|1830.4|1824.4|49
1595596800000|2020-07-24 13:20:00|1834.4|1828.4|1833.6|1827.6|1836.4|1830.4|1833.1|1827.1|46
1595597100000|2020-07-24 13:25:00|1833.4|1827.4|1834.4|1828.4|1835.1|1829.1|1833.1|1827.1|29
1595597400000|2020-07-24 13:30:00|1834.6|1828.6|1832.6|1826.6|1834.6|1828.6|1831.9|1825.9|33
1595597700000|2020-07-24 13:35:00|1832.1|1826.1|1830.6|1824.6|1832.1|1826.1|1828.4|1822.4|44
1595598000000|2020-07-24 13:40:00|1830.9|1824.9|1829.4|1823.4|1831.4|1825.4|1828.9|1822.9|25
1595598300000|2020-07-24 13:45:00|1829.1|1823.1|1829.1|1823.1|1829.9|1823.9|1828.1|1822.1|34
1595598600000|2020-07-24 13:50:00|1828.9|1822.9|1833.4|1827.4|1833.4|1827.4|1828.9|1822.9|52
1595598900000|2020-07-24 13:55:00|1833.1|1827.1|1831.1|1825.1|1834.1|1828.1|1831.1|1825.1|29
1595599200000|2020-07-24 14:00:00|1831.4|1825.4|1834.4|1828.4|1835.6|1829.6|1831.4|1825.4|32
1595599500000|2020-07-24 14:05:00|1834.6|1828.6|1839.1|1833.1|1839.4|1833.4|1834.6|1828.6|65
1595599800000|2020-07-24 14:10:00|1839.4|1833.4|1837.6|1831.6|1839.9|1833.9|1837.6|1831.6|19
1595600100000|2020-07-24 14:15:00|1837.9|1831.9|1839.6|1833.6|1839.9|1833.9|1837.9|1831.9|43
1595600400000|2020-07-24 14:20:00|1839.4|1833.4|1838.6|1832.6|1840.1|1834.1|1838.6|1832.6|27
1595600700000|2020-07-24 14:25:00|1838.9|1832.9|1838.6|1832.6|1839.6|1833.6|1837.6|1831.6|28
1595601000000|2020-07-24 14:30:00|1838.4|1832.4|1837.9|1831.9|1839.9|1833.9|1837.4|1831.4|26
1595601300000|2020-07-24 14:35:00|1838.4|1832.4|1839.4|1833.4|1839.9|1833.9|1838.4|1832.4|36
1595601600000|2020-07-24 14:40:00|1839.6|1833.6|1842.4|1836.4|1843.1|1837.1|1839.6|1833.6|41
1595601900000|2020-07-24 14:45:00|1842.6|1836.6|1843.1|1837.1|1844.4|1838.4|1842.4|1836.4|50
1595602200000|2020-07-24 14:50:00|1842.9|1836.9|1842.4|1836.4|1842.9|1836.9|1841.6|1835.6|48
1595602500000|2020-07-24 14:55:00|1842.1|1836.1|1836.9|1830.9|1843.6|1837.6|1836.4|1830.4|56
1595602800000|2020-07-24 15:00:00|1837.1|1831.1|1836.6|1830.6|1837.6|1831.6|1836.6|1830.6|30
1595603100000|2020-07-24 15:05:00|1836.4|1830.4|1837.4|1831.4|1837.9|1831.9|1835.6|1829.6|18
1595603400000|2020-07-24 15:10:00|1836.9|1830.9|1833.6|1827.6|1837.1|1831.1|1833.6|1827.6|29
1595603700000|2020-07-24 15:15:00|1833.4|1827.4|1818.1|1812.1|1833.4|1827.4|1813.9|1807.9|205
1595604000000|2020-07-24 15:20:00|1818.6|1812.6|1817.1|1811.1|1818.6|1812.6|1816.4|1810.4|51
1595604300000|2020-07-24 15:25:00|1816.9|1810.9|1813.6|1807.6|1817.9|1811.9|1813.4|1807.4|48
1595604600000|2020-07-24 15:30:00|1813.4|1807.4|1815.1|1809.1|1817.1|1811.1|1813.4|1807.4|22
1595604900000|2020-07-24 15:35:00|1815.4|1809.4|1813.9|1807.9|1815.4|1809.4|1813.4|1807.4|24
1595605200000|2020-07-24 15:40:00|1813.4|1807.4|1815.4|1809.4|1815.9|1809.9|1812.4|1806.4|25
1595605500000|2020-07-24 15:45:00|1815.1|1809.1|1814.1|1808.1|1815.9|1809.9|1814.1|1808.1|24
1595605800000|2020-07-24 15:50:00|1813.9|1807.9|1812.4|1806.4|1814.1|1808.1|1812.4|1806.4|13
1595606100000|2020-07-24 15:55:00|1812.1|1806.1|1814.4|1808.4|1814.4|1808.4|1812.1|1806.1|10
1595606700000|2020-07-24 16:05:00|1814.1|1808.1|1813.1|1807.1|1814.1|1808.1|1812.9|1806.9|13
1595607000000|2020-07-24 16:10:00|1812.9|1806.9|1812.9|1806.9|1813.1|1807.1|1812.9|1806.9|23
1595607300000|2020-07-24 16:15:00|1813.1|1807.1|1812.6|1806.6|1813.6|1807.6|1812.4|1806.4|26
1595607600000|2020-07-24 16:20:00|1812.9|1806.9|1812.4|1806.4|1812.9|1806.9|1812.4|1806.4|7
1595607900000|2020-07-24 16:25:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1
1595608200000|2020-07-24 16:30:00|1812.9|1806.9|1812.6|1806.6|1812.9|1806.9|1812.6|1806.6|6
1595608500000|2020-07-24 16:35:00|1812.9|1806.9|1813.1|1807.1|1813.1|1807.1|1812.9|1806.9|6
1595608800000|2020-07-24 16:40:00|1812.9|1806.9|1812.6|1806.6|1812.9|1806.9|1812.6|1806.6|2
1595609700000|2020-07-24 16:55:00|1812.5|1806.5|1812.3|1806.3|1813.4|1807.4|1812.3|1806.3|28
1595808000000|2020-07-27 00:00:00|1816.8|1805.5|1815.4|1809.4|1816.8|1809.4|1815.4|1805.5|2
1595809500000|2020-07-27 00:25:00|1814.3|1808.3|1814.8|1808.8|1815|1809|1814.3|1808.3|3
1595809800000|2020-07-27 00:30:00|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1
1595810100000|2020-07-27 00:35:00|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1
1595810400000|2020-07-27 00:40:00|1814.9|1808.9|1814.9|1808.9|1814.9|1808.9|1814.9|1808.9|1
1595810700000|2020-07-27 00:45:00|1815|1809|1817.3|1811.3|1817.3|1811.3|1815|1809|4
1595811300000|2020-07-27 00:55:00|1818.5|1812.5|1818.1|1812.1|1818.5|1812.5|1817.5|1811.5|5
1595811600000|2020-07-27 01:00:00|1818.4|1812.4|1818.8|1812.8|1818.9|1812.9|1818.4|1812.4|32
1595811900000|2020-07-27 01:05:00|1818.9|1812.9|1821.3|1815.3|1821.3|1815.3|1818.8|1812.8|14
1595812800000|2020-07-27 01:20:00|1821.5|1815.5|1821.3|1815.3|1821.5|1815.5|1821.3|1815.3|2
1595813700000|2020-07-27 01:35:00|1821.5|1815.5|1821.5|1815.5|1821.8|1815.8|1820.8|1814.8|16
1595814000000|2020-07-27 01:40:00|1821.8|1815.8|1821.5|1815.5|1821.8|1815.8|1821.5|1815.5|7
1595814300000|2020-07-27 01:45:00|1821.6|1815.6|1821.8|1815.8|1821.9|1815.9|1821.6|1815.6|4
1595814600000|2020-07-27 01:50:00|1822|1816|1821.5|1815.5|1822.5|1816.5|1821.3|1815.3|11
1595814900000|2020-07-27 01:55:00|1821.8|1815.8|1822.5|1816.5|1822.5|1816.5|1821.8|1815.8|4
1595815200000|2020-07-27 02:00:00|1823.1|1817.1|1823.8|1817.8|1823.8|1817.8|1823.1|1817.1|4
1595815500000|2020-07-27 02:05:00|1823.5|1817.5|1822.1|1816.1|1823.5|1817.5|1822.1|1816.1|8
1595815800000|2020-07-27 02:10:00|1822|1816|1823.9|1817.9|1823.9|1817.9|1822|1816|13
1595816400000|2020-07-27 02:20:00|1823.6|1817.6|1823.5|1817.5|1823.6|1817.6|1823.5|1817.5|2
1595817000000|2020-07-27 02:30:00|1823.3|1817.3|1821.6|1815.6|1823.3|1817.3|1821.5|1815.5|7
1595817300000|2020-07-27 02:35:00|1821.4|1815.4|1820.1|1814.1|1821.4|1815.4|1819.6|1813.6|16
1595817600000|2020-07-27 02:40:00|1820.4|1814.4|1822.8|1816.8|1822.8|1816.8|1819.3|1813.3|18
1595817900000|2020-07-27 02:45:00|1823|1817|1823.4|1817.4|1824|1818|1823|1817|6
1595818200000|2020-07-27 02:50:00|1823.5|1817.5|1823.5|1817.5|1824.3|1818.3|1823.5|1817.5|8
1595818500000|2020-07-27 02:55:00|1824.6|1818.6|1824.8|1818.8|1826.5|1820.5|1824.3|1818.3|11
1595818800000|2020-07-27 03:00:00|1825.8|1819.8|1826.6|1820.6|1827.9|1821.9|1825.8|1819.8|13
1595819100000|2020-07-27 03:05:00|1826.4|1820.4|1824.5|1818.5|1826.4|1820.4|1822.9|1816.9|25
1595819400000|2020-07-27 03:10:00|1824.3|1818.3|1827.6|1821.6|1827.6|1821.6|1823.1|1817.1|33
1595819700000|2020-07-27 03:15:00|1827.8|1821.8|1827|1821|1828.1|1822.1|1826.6|1820.6|16
1595820000000|2020-07-27 03:20:00|1826.6|1820.6|1825.1|1819.1|1826.8|1820.8|1824.9|1818.9|26
1595820300000|2020-07-27 03:25:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1595821200000|2020-07-27 03:40:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1595822100000|2020-07-27 03:55:00|1825|1819|1825|1819|1825|1819|1824.8|1818.8|4
1595822400000|2020-07-27 04:00:00|1824.9|1818.9|1825|1819|1825|1819|1824.8|1818.8|3
1595822700000|2020-07-27 04:05:00|1824.8|1818.8|1825|1819|1825|1819|1824.8|1818.8|3
1595823300000|2020-07-27 04:15:00|1825.1|1819.1|1824.8|1818.8|1825.1|1819.1|1824.8|1818.8|6
1595823600000|2020-07-27 04:20:00|1825|1819|1823.5|1817.5|1825|1819|1823.5|1817.5|10
1595823900000|2020-07-27 04:25:00|1823.6|1817.6|1823.5|1817.5|1823.6|1817.6|1823.4|1817.4|8
1595824200000|2020-07-27 04:30:00|1823.4|1817.4|1824.9|1818.9|1824.9|1818.9|1823.3|1817.3|6
1595824500000|2020-07-27 04:35:00|1825.1|1819.1|1826|1820|1826|1820|1825.1|1819.1|4
1595825400000|2020-07-27 04:50:00|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1
1595826000000|2020-07-27 05:00:00|1826|1820|1827.1|1821.1|1827.1|1821.1|1826|1820|4
1595826300000|2020-07-27 05:05:00|1827.3|1821.3|1827|1821|1827.3|1821.3|1827|1821|2
1595826600000|2020-07-27 05:10:00|1826.8|1820.8|1826.5|1820.5|1826.8|1820.8|1826.5|1820.5|4
1595826900000|2020-07-27 05:15:00|1826.8|1820.8|1825.5|1819.5|1826.8|1820.8|1825.5|1819.5|11
1595827200000|2020-07-27 05:20:00|1825.4|1819.4|1825|1819|1825.4|1819.4|1825|1819|6
1595827500000|2020-07-27 05:25:00|1825.3|1819.3|1825|1819|1827.3|1821.3|1825|1819|18
1595827800000|2020-07-27 05:30:00|1824.8|1818.8|1828.3|1822.3|1828.3|1822.3|1824.3|1818.3|14
1595828100000|2020-07-27 05:35:00|1829.1|1823.1|1825.5|1819.5|1829.9|1823.9|1825.5|1819.5|9
1595828400000|2020-07-27 05:40:00|1826.3|1820.3|1826.6|1820.6|1827.8|1821.8|1825.6|1819.6|13
1595828700000|2020-07-27 05:45:00|1826.5|1820.5|1826.4|1820.4|1827.3|1821.3|1826.1|1820.1|11
1595829000000|2020-07-27 05:50:00|1827.4|1821.4|1826.8|1820.8|1827.9|1821.9|1826.4|1820.4|7
1595829300000|2020-07-27 05:55:00|1826.9|1820.9|1827|1821|1828.4|1822.4|1826.6|1820.6|12
1595829600000|2020-07-27 06:00:00|1827.5|1821.5|1827.3|1821.3|1827.5|1821.5|1827.3|1821.3|2
1595829900000|2020-07-27 06:05:00|1826.8|1820.8|1825.9|1819.9|1826.8|1820.8|1825.9|1819.9|10
1595830200000|2020-07-27 06:10:00|1825.8|1819.8|1827.3|1821.3|1828.1|1822.1|1825.8|1819.8|15
1595830500000|2020-07-27 06:15:00|1827|1821|1826.8|1820.8|1827.3|1821.3|1826.3|1820.3|9
1595830800000|2020-07-27 06:20:00|1826.9|1820.9|1824.9|1818.9|1827.5|1821.5|1824.9|1818.9|26
1595831100000|2020-07-27 06:25:00|1825.1|1819.1|1828.4|1822.4|1828.4|1822.4|1825|1819|31
1595831400000|2020-07-27 06:30:00|1827.9|1821.9|1827.3|1821.3|1827.9|1821.9|1825.8|1819.8|23
1595831700000|2020-07-27 06:35:00|1827.4|1821.4|1827.5|1821.5|1827.5|1821.5|1826.1|1820.1|21
1595832000000|2020-07-27 06:40:00|1828|1822|1825.4|1819.4|1828|1822|1825.4|1819.4|9
1595832300000|2020-07-27 06:45:00|1825.6|1819.6|1825.9|1819.9|1825.9|1819.9|1825.4|1819.4|5
1595832600000|2020-07-27 06:50:00|1826.3|1820.3|1827.4|1821.4|1827.4|1821.4|1826.3|1820.3|8
1595832900000|2020-07-27 06:55:00|1827.1|1821.1|1826.9|1820.9|1827.4|1821.4|1826.4|1820.4|12
1595833200000|2020-07-27 07:00:00|1826.4|1820.4|1825.1|1819.1|1826.4|1820.4|1825.1|1819.1|30
1595833500000|2020-07-27 07:05:00|1824.9|1818.9|1825.4|1819.4|1825.9|1819.9|1824.9|1818.9|26
1595833800000|2020-07-27 07:10:00|1825.6|1819.6|1825.1|1819.1|1825.9|1819.9|1824.9|1818.9|17
1595834100000|2020-07-27 07:15:00|1825.4|1819.4|1826.1|1820.1|1826.6|1820.6|1824.9|1818.9|16
1595834400000|2020-07-27 07:20:00|1825.9|1819.9|1827.1|1821.1|1828.4|1822.4|1825.9|1819.9|14
1595834700000|2020-07-27 07:25:00|1826.9|1820.9|1826.4|1820.4|1827.1|1821.1|1826.4|1820.4|7
1595835000000|2020-07-27 07:30:00|1826.1|1820.1|1825.4|1819.4|1826.6|1820.6|1825.4|1819.4|24
1595835300000|2020-07-27 07:35:00|1825.1|1819.1|1824.4|1818.4|1825.1|1819.1|1822.4|1816.4|26
1595835600000|2020-07-27 07:40:00|1824.1|1818.1|1823.1|1817.1|1824.1|1818.1|1823.1|1817.1|14
1595835900000|2020-07-27 07:45:00|1823.4|1817.4|1822.9|1816.9|1823.6|1817.6|1822.4|1816.4|14
1595836200000|2020-07-27 07:50:00|1823.1|1817.1|1823.1|1817.1|1823.6|1817.6|1823.1|1817.1|12
1595836500000|2020-07-27 07:55:00|1823.4|1817.4|1823.4|1817.4|1823.6|1817.6|1822.9|1816.9|8
1595836800000|2020-07-27 08:00:00|1822.6|1816.6|1822.6|1816.6|1823.1|1817.1|1819.3|1813.3|42
1595837100000|2020-07-27 08:05:00|1822.9|1816.9|1821.9|1815.9|1823.1|1817.1|1821.6|1815.6|15
1595837400000|2020-07-27 08:10:00|1821.6|1815.6|1823.4|1817.4|1823.9|1817.9|1820.9|1814.9|22
1595837700000|2020-07-27 08:15:00|1823.6|1817.6|1822.4|1816.4|1823.6|1817.6|1822.1|1816.1|9
1595838000000|2020-07-27 08:20:00|1822.1|1816.1|1822.6|1816.6|1823.4|1817.4|1821.4|1815.4|14
1595838300000|2020-07-27 08:25:00|1822.4|1816.4|1819.9|1813.9|1822.4|1816.4|1819.6|1813.6|10
1595838600000|2020-07-27 08:30:00|1820.1|1814.1|1821.6|1815.6|1822.1|1816.1|1820.1|1814.1|15
1595838900000|2020-07-27 08:35:00|1821.9|1815.9|1819.6|1813.6|1821.9|1815.9|1819.6|1813.6|10
1595839200000|2020-07-27 08:40:00|1820.6|1814.6|1827.4|1821.4|1827.9|1821.9|1820.6|1814.6|18
1595839500000|2020-07-27 08:45:00|1827.1|1821.1|1828.9|1822.9|1829.1|1823.1|1824.6|1818.6|15
1595839800000|2020-07-27 08:50:00|1829.1|1823.1|1827.6|1821.6|1829.1|1823.1|1827.6|1821.6|10
1595840100000|2020-07-27 08:55:00|1827.4|1821.4|1827.4|1821.4|1827.6|1821.6|1826.9|1820.9|9
1595840400000|2020-07-27 09:00:00|1827.1|1821.1|1826.9|1820.9|1827.1|1821.1|1826.6|1820.6|4
1595840700000|2020-07-27 09:05:00|1826.6|1820.6|1827.4|1821.4|1827.4|1821.4|1825.4|1819.4|14
1595841000000|2020-07-27 09:10:00|1827.1|1821.1|1826.9|1820.9|1827.4|1821.4|1826.4|1820.4|8
1595841300000|2020-07-27 09:15:00|1827.1|1821.1|1827.9|1821.9|1827.9|1821.9|1827.1|1821.1|2
1595841600000|2020-07-27 09:20:00|1827.6|1821.6|1827.1|1821.1|1827.6|1821.6|1826.9|1820.9|9
1595841900000|2020-07-27 09:25:00|1826.9|1820.9|1826.9|1820.9|1827.1|1821.1|1826.9|1820.9|5
1595842200000|2020-07-27 09:30:00|1826.6|1820.6|1826.9|1820.9|1827.1|1821.1|1826.4|1820.4|6
1595842500000|2020-07-27 09:35:00|1827.1|1821.1|1825.4|1819.4|1827.4|1821.4|1825.4|1819.4|8
1595842800000|2020-07-27 09:40:00|1825.1|1819.1|1825.1|1819.1|1825.4|1819.4|1824.6|1818.6|8
1595843100000|2020-07-27 09:45:00|1825.4|1819.4|1825.4|1819.4|1826.1|1820.1|1825.1|1819.1|6
1595843400000|2020-07-27 09:50:00|1825.6|1819.6|1826.4|1820.4|1826.4|1820.4|1825.4|1819.4|7
1595843700000|2020-07-27 09:55:00|1826.6|1820.6|1825.1|1819.1|1826.6|1820.6|1825.1|1819.1|16
1595844000000|2020-07-27 10:00:00|1825.4|1819.4|1824.4|1818.4|1826.4|1820.4|1824.4|1818.4|15
1595844300000|2020-07-27 10:05:00|1824.1|1818.1|1822.6|1816.6|1824.1|1818.1|1821.6|1815.6|18
1595844600000|2020-07-27 10:10:00|1822.4|1816.4|1821.1|1815.1|1822.4|1816.4|1820.9|1814.9|12
1595844900000|2020-07-27 10:15:00|1820.9|1814.9|1820.9|1814.9|1821.6|1815.6|1820.9|1814.9|10
1595845200000|2020-07-27 10:20:00|1821.1|1815.1|1821.1|1815.1|1821.6|1815.6|1820.9|1814.9|11
1595845500000|2020-07-27 10:25:00|1820.9|1814.9|1821.4|1815.4|1821.4|1815.4|1820.6|1814.6|19
1595845800000|2020-07-27 10:30:00|1821.1|1815.1|1819.9|1813.9|1821.1|1815.1|1819.9|1813.9|15
1595846100000|2020-07-27 10:35:00|1819.6|1813.6|1819.1|1813.1|1819.6|1813.6|1818.4|1812.4|9
1595846400000|2020-07-27 10:40:00|1819.4|1813.4|1820.4|1814.4|1820.6|1814.6|1819.4|1813.4|14
1595846700000|2020-07-27 10:45:00|1820.1|1814.1|1821.6|1815.6|1821.6|1815.6|1820.1|1814.1|14
1595847000000|2020-07-27 10:50:00|1821.4|1815.4|1819.6|1813.6|1821.4|1815.4|1819.6|1813.6|9
1595847300000|2020-07-27 10:55:00|1819.1|1813.1|1819.6|1813.6|1820.1|1814.1|1818.9|1812.9|14
1595847600000|2020-07-27 11:00:00|1819.4|1813.4|1819.1|1813.1|1819.4|1813.4|1818.6|1812.6|10
1595847900000|2020-07-27 11:05:00|1818.9|1812.9|1818.4|1812.4|1818.9|1812.9|1818.4|1812.4|5
1595848200000|2020-07-27 11:10:00|1818.1|1812.1|1817.4|1811.4|1818.1|1812.1|1816.4|1810.4|10
1595848500000|2020-07-27 11:15:00|1817.1|1811.1|1816.9|1810.9|1817.4|1811.4|1816.4|1810.4|12
1595848800000|2020-07-27 11:20:00|1816.6|1810.6|1816.4|1810.4|1816.6|1810.6|1815.9|1809.9|6
1595849100000|2020-07-27 11:25:00|1816.9|1810.9|1817.1|1811.1|1817.4|1811.4|1816.4|1810.4|8
1595849400000|2020-07-27 11:30:00|1817.4|1811.4|1817.4|1811.4|1817.4|1811.4|1816.9|1810.9|7
1595849700000|2020-07-27 11:35:00|1817.6|1811.6|1817.4|1811.4|1817.6|1811.6|1817.1|1811.1|6
1595850000000|2020-07-27 11:40:00|1817.1|1811.1|1818.1|1812.1|1818.1|1812.1|1816.6|1810.6|12
1595850300000|2020-07-27 11:45:00|1818.4|1812.4|1816.1|1810.1|1818.6|1812.6|1815.4|1809.4|54
1595850600000|2020-07-27 11:50:00|1816.4|1810.4|1818.1|1812.1|1820.6|1814.6|1816.4|1810.4|47
1595850900000|2020-07-27 11:55:00|1818.4|1812.4|1819.1|1813.1|1819.1|1813.1|1816.4|1810.4|20
1595851200000|2020-07-27 12:00:00|1819.6|1813.6|1821.4|1815.4|1826.9|1820.9|1819.1|1813.1|54
1595851500000|2020-07-27 12:05:00|1821.1|1815.1|1821.6|1815.6|1822.6|1816.6|1820.9|1814.9|25
1595851800000|2020-07-27 12:10:00|1821.9|1815.9|1823.9|1817.9|1825.4|1819.4|1821.4|1815.4|37
1595852100000|2020-07-27 12:15:00|1823.4|1817.4|1823.9|1817.9|1824.1|1818.1|1821.1|1815.1|42
1595852400000|2020-07-27 12:20:00|1824.1|1818.1|1824.4|1818.4|1824.9|1818.9|1823.1|1817.1|24
1595852700000|2020-07-27 12:25:00|1823.9|1817.9|1822.9|1816.9|1824.1|1818.1|1820.6|1814.6|43
1595853000000|2020-07-27 12:30:00|1822.4|1816.4|1825.6|1819.6|1825.6|1819.6|1821.6|1815.6|42
1595853300000|2020-07-27 12:35:00|1825.9|1819.9|1822.6|1816.6|1825.9|1819.9|1821.6|1815.6|39
1595853600000|2020-07-27 12:40:00|1823.1|1817.1|1822.4|1816.4|1823.4|1817.4|1821.9|1815.9|23
1595853900000|2020-07-27 12:45:00|1822.1|1816.1|1824.6|1818.6|1825.9|1819.9|1822.1|1816.1|38
1595854200000|2020-07-27 12:50:00|1824.4|1818.4|1823.1|1817.1|1824.6|1818.6|1822.9|1816.9|20
1595854500000|2020-07-27 12:55:00|1822.9|1816.9|1820.6|1814.6|1822.9|1816.9|1820.4|1814.4|16
1595854800000|2020-07-27 13:00:00|1820.4|1814.4|1821.1|1815.1|1821.6|1815.6|1818.9|1812.9|64
1595855100000|2020-07-27 13:05:00|1820.9|1814.9|1816.9|1810.9|1820.9|1814.9|1816.1|1810.1|60
1595855400000|2020-07-27 13:10:00|1817.1|1811.1|1822.1|1816.1|1822.4|1816.4|1817.1|1811.1|38
1595855700000|2020-07-27 13:15:00|1821.9|1815.9|1822.1|1816.1|1822.4|1816.4|1820.9|1814.9|16
1595856000000|2020-07-27 13:20:00|1822.4|1816.4|1819.9|1813.9|1823.4|1817.4|1819.6|1813.6|36
1595856300000|2020-07-27 13:25:00|1820.1|1814.1|1819.6|1813.6|1820.6|1814.6|1817.4|1811.4|50
1595856600000|2020-07-27 13:30:00|1819.4|1813.4|1828.6|1822.6|1828.9|1822.9|1818.9|1812.9|73
1595856900000|2020-07-27 13:35:00|1828.4|1822.4|1832.9|1826.9|1833.6|1827.6|1825.9|1819.9|70
1595857200000|2020-07-27 13:40:00|1833.4|1827.4|1836.4|1830.4|1836.4|1830.4|1833.4|1827.4|44
1595857500000|2020-07-27 13:45:00|1836.1|1830.1|1838.4|1832.4|1839.1|1833.1|1834.4|1828.4|41
1595857800000|2020-07-27 13:50:00|1838.1|1832.1|1837.9|1831.9|1838.4|1832.4|1837.4|1831.4|11
1595858100000|2020-07-27 13:55:00|1838.4|1832.4|1836.6|1830.6|1840.1|1834.1|1836.6|1830.6|42
1595858400000|2020-07-27 14:00:00|1837.1|1831.1|1836.4|1830.4|1837.1|1831.1|1835.9|1829.9|8
1595858700000|2020-07-27 14:05:00|1836.1|1830.1|1835.9|1829.9|1836.9|1830.9|1834.9|1828.9|30
1595859000000|2020-07-27 14:10:00|1836.1|1830.1|1836.6|1830.6|1838.1|1832.1|1836.1|1830.1|23
1595859300000|2020-07-27 14:15:00|1836.4|1830.4|1837.1|1831.1|1838.1|1832.1|1836.4|1830.4|25
1595859600000|2020-07-27 14:20:00|1836.9|1830.9|1836.6|1830.6|1837.9|1831.9|1836.1|1830.1|32
1595859900000|2020-07-27 14:25:00|1836.4|1830.4|1834.6|1828.6|1836.4|1830.4|1832.9|1826.9|23
1595860200000|2020-07-27 14:30:00|1834.9|1828.9|1837.6|1831.6|1837.6|1831.6|1834.9|1828.9|34
1595860500000|2020-07-27 14:35:00|1837.9|1831.9|1841.6|1835.6|1842.4|1836.4|1837.6|1831.6|42
1595860800000|2020-07-27 14:40:00|1841.9|1835.9|1840.6|1834.6|1842.6|1836.6|1840.1|1834.1|26
1595861100000|2020-07-27 14:45:00|1840.4|1834.4|1841.1|1835.1|1841.4|1835.4|1840.4|1834.4|9
1595861400000|2020-07-27 14:50:00|1840.9|1834.9|1841.9|1835.9|1841.9|1835.9|1840.9|1834.9|13
1595861700000|2020-07-27 14:55:00|1842.8|1836.8|1847.6|1841.6|1847.9|1841.9|1842.8|1836.8|44
1595862000000|2020-07-27 15:00:00|1847.4|1841.4|1847.1|1841.1|1847.9|1841.9|1845.9|1839.9|25
1595862300000|2020-07-27 15:05:00|1847.4|1841.4|1851.1|1845.1|1851.1|1845.1|1847.1|1841.1|46
1595862600000|2020-07-27 15:10:00|1851.4|1845.4|1847.9|1841.9|1851.9|1845.9|1847.6|1841.6|45
1595862900000|2020-07-27 15:15:00|1848.1|1842.1|1855.6|1849.6|1857.1|1851.1|1847.6|1841.6|180
1595863200000|2020-07-27 15:20:00|1855.9|1849.9|1854.1|1848.1|1855.9|1849.9|1851.6|1845.6|67
1595863500000|2020-07-27 15:25:00|1854.4|1848.4|1857.4|1851.4|1858.9|1852.9|1853.9|1847.9|40
1595863800000|2020-07-27 15:30:00|1857.6|1851.6|1859.4|1853.4|1859.6|1853.6|1856.6|1850.6|32
1595864100000|2020-07-27 15:35:00|1859.1|1853.1|1859.4|1853.4|1859.6|1853.6|1857.1|1851.1|40
1595864400000|2020-07-27 15:40:00|1859.6|1853.6|1859.4|1853.4|1859.6|1853.6|1858.6|1852.6|15
1595864700000|2020-07-27 15:45:00|1859.6|1853.6|1858.9|1852.9|1859.9|1853.9|1858.6|1852.6|27
1595865000000|2020-07-27 15:50:00|1859.1|1853.1|1859.1|1853.1|1860.1|1854.1|1859.1|1853.1|14
1595865300000|2020-07-27 15:55:00|1858.4|1852.4|1858.4|1852.4|1858.9|1852.9|1857.6|1851.6|20
1595865600000|2020-07-27 16:00:00|1858.6|1852.6|1858.9|1852.9|1858.9|1852.9|1858.6|1852.6|2
1595865900000|2020-07-27 16:05:00|1859.1|1853.1|1858.4|1852.4|1859.1|1853.1|1858.4|1852.4|8
1595866200000|2020-07-27 16:10:00|1858.1|1852.1|1858.4|1852.4|1858.4|1852.4|1858.1|1852.1|4
1595866500000|2020-07-27 16:15:00|1858.6|1852.6|1858.9|1852.9|1859.1|1853.1|1858.6|1852.6|4
1595866800000|2020-07-27 16:20:00|1859.1|1853.1|1859.1|1853.1|1859.6|1853.6|1859.1|1853.1|3
1595867400000|2020-07-27 16:30:00|1859.6|1853.6|1859.1|1853.1|1859.6|1853.6|1858.9|1852.9|5
1595867700000|2020-07-27 16:35:00|1858.9|1852.9|1858.6|1852.6|1858.9|1852.9|1858.4|1852.4|9
1595868000000|2020-07-27 16:40:00|1858.4|1852.4|1859.6|1853.6|1859.6|1853.6|1858.1|1852.1|6
1595868300000|2020-07-27 16:45:00|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1860.4|1854.4|1
1595868600000|2020-07-27 16:50:00|1860.1|1854.1|1859.4|1853.4|1860.1|1854.1|1859.4|1853.4|5
1595868900000|2020-07-27 16:55:00|1859.5|1853.5|1860.4|1854.4|1860.6|1854.6|1858.5|1852.5|17
1595894400000|2020-07-28 00:00:00|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1
1595895000000|2020-07-28 00:10:00|1860.8|1854.8|1860.1|1854.1|1860.8|1854.8|1859.8|1853.8|4
1595896800000|2020-07-28 00:40:00|1860.4|1854.4|1860.6|1854.6|1860.6|1854.6|1860.4|1854.4|3
1595897700000|2020-07-28 00:55:00|1860.9|1854.9|1860.9|1854.9|1860.9|1854.9|1860.9|1854.9|1
1595898000000|2020-07-28 01:00:00|1861|1855|1862.6|1856.6|1863|1857|1861|1855|12
1595898300000|2020-07-28 01:05:00|1862.8|1856.8|1867.5|1861.5|1867.5|1861.5|1862.6|1856.6|14
1595898600000|2020-07-28 01:10:00|1866.9|1860.9|1868.6|1862.6|1868.6|1862.6|1866.6|1860.6|31
1595898900000|2020-07-28 01:15:00|1868.9|1862.9|1868.6|1862.6|1869.1|1863.1|1867.9|1861.9|10
1595899200000|2020-07-28 01:20:00|1868.5|1862.5|1868.4|1862.4|1868.6|1862.6|1867.9|1861.9|11
1595899500000|2020-07-28 01:25:00|1868.3|1862.3|1868.8|1862.8|1868.8|1862.8|1868.3|1862.3|5
1595899800000|2020-07-28 01:30:00|1868.6|1862.6|1869.4|1863.4|1870.3|1864.3|1868.5|1862.5|13
1595900100000|2020-07-28 01:35:00|1869.1|1863.1|1865.6|1859.6|1869.4|1863.4|1865.6|1859.6|17
1595900400000|2020-07-28 01:40:00|1865.9|1859.9|1862.8|1856.8|1867|1861|1861.3|1855.3|28
1595900700000|2020-07-28 01:45:00|1862.4|1856.4|1863|1857|1863|1857|1862.4|1856.4|3
1595901000000|2020-07-28 01:50:00|1863.1|1857.1|1865|1859|1865|1859|1863.1|1857.1|9
1595901300000|2020-07-28 01:55:00|1864.5|1858.5|1864.4|1858.4|1864.5|1858.5|1863.6|1857.6|8
1595901600000|2020-07-28 02:00:00|1864.1|1858.1|1863.5|1857.5|1864.1|1858.1|1863.4|1857.4|8
1595901900000|2020-07-28 02:05:00|1863.6|1857.6|1863.5|1857.5|1864.4|1858.4|1859.8|1853.8|47
1595902200000|2020-07-28 02:10:00|1862.8|1856.8|1864.4|1858.4|1864.4|1858.4|1861.6|1855.6|11
1595902500000|2020-07-28 02:15:00|1864.8|1858.8|1865.4|1859.4|1865.4|1859.4|1864.8|1858.8|4
1595902800000|2020-07-28 02:20:00|1865.1|1859.1|1865.4|1859.4|1865.4|1859.4|1865.1|1859.1|2
1595903100000|2020-07-28 02:25:00|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1865.6|1859.6|1
1595903700000|2020-07-28 02:35:00|1865.4|1859.4|1865.6|1859.6|1865.9|1859.9|1865.4|1859.4|3
1595904000000|2020-07-28 02:40:00|1865.4|1859.4|1864.9|1858.9|1865.4|1859.4|1864.9|1858.9|3
1595904300000|2020-07-28 02:45:00|1865.1|1859.1|1867.6|1861.6|1867.6|1861.6|1865.1|1859.1|11
1595904600000|2020-07-28 02:50:00|1867.8|1861.8|1866.4|1860.4|1867.9|1861.9|1866.4|1860.4|20
1595904900000|2020-07-28 02:55:00|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1866.1|1860.1|9
1595905200000|2020-07-28 03:00:00|1866.4|1860.4|1862|1856|1866.4|1860.4|1862|1856|15
1595905500000|2020-07-28 03:05:00|1861.8|1855.8|1858.8|1852.8|1861.9|1855.9|1858.3|1852.3|43
1595905800000|2020-07-28 03:10:00|1859|1853|1859.1|1853.1|1859.9|1853.9|1858.6|1852.6|23
1595906100000|2020-07-28 03:15:00|1859|1853|1859.8|1853.8|1859.8|1853.8|1859|1853|16
1595906400000|2020-07-28 03:20:00|1859.6|1853.6|1858.5|1852.5|1859.6|1853.6|1857.5|1851.5|11
1595906700000|2020-07-28 03:25:00|1858.9|1852.9|1859.5|1853.5|1859.8|1853.8|1858.9|1852.9|7
1595907000000|2020-07-28 03:30:00|1859.6|1853.6|1860.3|1854.3|1860.3|1854.3|1859.6|1853.6|2
1595907300000|2020-07-28 03:35:00|1860.6|1854.6|1860.1|1854.1|1860.6|1854.6|1860.1|1854.1|8
1595907600000|2020-07-28 03:40:00|1859.9|1853.9|1859.8|1853.8|1860.3|1854.3|1859.6|1853.6|7
1595907900000|2020-07-28 03:45:00|1859.9|1853.9|1860|1854|1860.3|1854.3|1859.9|1853.9|6
1595908200000|2020-07-28 03:50:00|1859.8|1853.8|1859.6|1853.6|1859.8|1853.8|1859.3|1853.3|6
1595908500000|2020-07-28 03:55:00|1859.4|1853.4|1859.1|1853.1|1859.5|1853.5|1858.8|1852.8|11
1595908800000|2020-07-28 04:00:00|1859|1853|1860.1|1854.1|1860.1|1854.1|1859|1853|13
1595909400000|2020-07-28 04:10:00|1860.3|1854.3|1860.3|1854.3|1860.3|1854.3|1860.1|1854.1|3
1595909700000|2020-07-28 04:15:00|1860.1|1854.1|1860.1|1854.1|1860.1|1854.1|1860.1|1854.1|1
1595910000000|2020-07-28 04:20:00|1860.4|1854.4|1860.9|1854.9|1860.9|1854.9|1860.4|1854.4|5
1595910300000|2020-07-28 04:25:00|1860.6|1854.6|1860.8|1854.8|1861.3|1855.3|1860.6|1854.6|7
1595910600000|2020-07-28 04:30:00|1860.9|1854.9|1859.9|1853.9|1861.4|1855.4|1859.9|1853.9|6
1595910900000|2020-07-28 04:35:00|1860.1|1854.1|1860.4|1854.4|1860.4|1854.4|1860.1|1854.1|2
1595911200000|2020-07-28 04:40:00|1860.6|1854.6|1860.6|1854.6|1860.6|1854.6|1860.4|1854.4|3
1595911500000|2020-07-28 04:45:00|1860.4|1854.4|1860.4|1854.4|1860.6|1854.6|1860.4|1854.4|3
1595911800000|2020-07-28 04:50:00|1860.5|1854.5|1860.6|1854.6|1860.6|1854.6|1860.5|1854.5|2
1595912100000|2020-07-28 04:55:00|1860.9|1854.9|1860.4|1854.4|1861.1|1855.1|1860.4|1854.4|3
1595912400000|2020-07-28 05:00:00|1860.9|1854.9|1860.8|1854.8|1860.9|1854.9|1860.5|1854.5|7
1595913000000|2020-07-28 05:10:00|1860.6|1854.6|1861.1|1855.1|1861.1|1855.1|1860.6|1854.6|7
1595913300000|2020-07-28 05:15:00|1861.3|1855.3|1861.4|1855.4|1861.5|1855.5|1861|1855|8
1595913900000|2020-07-28 05:25:00|1861.1|1855.1|1861.1|1855.1|1861.6|1855.6|1861|1855|14
1595914200000|2020-07-28 05:30:00|1861.3|1855.3|1859.9|1853.9|1861.4|1855.4|1859|1853|27
1595914500000|2020-07-28 05:35:00|1859.8|1853.8|1860.8|1854.8|1861.5|1855.5|1859.8|1853.8|11
1595914800000|2020-07-28 05:40:00|1860.9|1854.9|1862|1856|1862|1856|1860.8|1854.8|15
1595915100000|2020-07-28 05:45:00|1861.8|1855.8|1861|1855|1862.5|1856.5|1860|1854|27
1595915400000|2020-07-28 05:50:00|1861.1|1855.1|1862.6|1856.6|1862.6|1856.6|1861.1|1855.1|6
1595915700000|2020-07-28 05:55:00|1862.9|1856.9|1862.6|1856.6|1862.9|1856.9|1862.6|1856.6|2
1595916000000|2020-07-28 06:00:00|1862.9|1856.9|1864.9|1858.9|1865.1|1859.1|1862.9|1856.9|6
1595916300000|2020-07-28 06:05:00|1865.1|1859.1|1866|1860|1866.4|1860.4|1864.9|1858.9|14
1595916600000|2020-07-28 06:10:00|1865.1|1859.1|1867.6|1861.6|1868.3|1862.3|1864.9|1858.9|30
1595916900000|2020-07-28 06:15:00|1867.5|1861.5|1861.5|1855.5|1867.5|1861.5|1858.1|1852.1|146
1595917200000|2020-07-28 06:20:00|1861.6|1855.6|1861.1|1855.1|1862.3|1856.3|1859.4|1853.4|35
1595917500000|2020-07-28 06:25:00|1860.8|1854.8|1861.4|1855.4|1861.4|1855.4|1858.4|1852.4|61
1595917800000|2020-07-28 06:30:00|1861.1|1855.1|1858.5|1852.5|1861.1|1855.1|1857.9|1851.9|37
1595918100000|2020-07-28 06:35:00|1857.5|1851.5|1856.6|1850.6|1858.1|1852.1|1854.1|1848.1|40
1595918400000|2020-07-28 06:40:00|1856.8|1850.8|1859.6|1853.6|1859.9|1853.9|1856.6|1850.6|16
1595918700000|2020-07-28 06:45:00|1859.9|1853.9|1861.8|1855.8|1862.4|1856.4|1859.3|1853.3|38
1595919000000|2020-07-28 06:50:00|1861.6|1855.6|1864.4|1858.4|1864.4|1858.4|1859.9|1853.9|25
1595919300000|2020-07-28 06:55:00|1864.3|1858.3|1860.4|1854.4|1865|1859|1860.4|1854.4|43
1595919600000|2020-07-28 07:00:00|1860.3|1854.3|1863.5|1857.5|1864.3|1858.3|1859.6|1853.6|39
1595919900000|2020-07-28 07:05:00|1863.3|1857.3|1867.5|1861.5|1868.5|1862.5|1863.3|1857.3|51
1595920200000|2020-07-28 07:10:00|1867.6|1861.6|1866.8|1860.8|1869|1863|1866.8|1860.8|42
1595920500000|2020-07-28 07:15:00|1866.9|1860.9|1867|1861|1868|1862|1865.8|1859.8|27
1595920800000|2020-07-28 07:20:00|1867.1|1861.1|1867.3|1861.3|1868.8|1862.8|1866.5|1860.5|53
1595921100000|2020-07-28 07:25:00|1867.4|1861.4|1864.4|1858.4|1867.5|1861.5|1864|1858|35
1595921400000|2020-07-28 07:30:00|1864.5|1858.5|1862.6|1856.6|1866|1860|1861|1855|56
1595921700000|2020-07-28 07:35:00|1862.8|1856.8|1860.9|1854.9|1864|1858|1860.3|1854.3|47
1595922000000|2020-07-28 07:40:00|1860.1|1854.1|1864.5|1858.5|1864.5|1858.5|1860|1854|31
1595922300000|2020-07-28 07:45:00|1864.8|1858.8|1864.6|1858.6|1864.8|1858.8|1863.8|1857.8|7
1595922600000|2020-07-28 07:50:00|1864.3|1858.3|1864.3|1858.3|1864.5|1858.5|1863.3|1857.3|23
1595922900000|2020-07-28 07:55:00|1864.5|1858.5|1862.5|1856.5|1865.6|1859.6|1862.3|1856.3|44
1595923200000|2020-07-28 08:00:00|1862.4|1856.4|1863.5|1857.5|1864.5|1858.5|1862.3|1856.3|60
1595923500000|2020-07-28 08:05:00|1863.3|1857.3|1865.3|1859.3|1865.5|1859.5|1862.6|1856.6|23
1595923800000|2020-07-28 08:10:00|1865.1|1859.1|1864.4|1858.4|1865.3|1859.3|1863.8|1857.8|22
1595924100000|2020-07-28 08:15:00|1864.5|1858.5|1865.8|1859.8|1866.3|1860.3|1864.5|1858.5|27
1595924400000|2020-07-28 08:20:00|1865.6|1859.6|1864.5|1858.5|1865.6|1859.6|1864|1858|18
1595924700000|2020-07-28 08:25:00|1864.3|1858.3|1865.3|1859.3|1865.5|1859.5|1861.9|1855.9|34
1595925000000|2020-07-28 08:30:00|1865|1859|1863.8|1857.8|1865|1859|1863.8|1857.8|18
1595925300000|2020-07-28 08:35:00|1863.9|1857.9|1864|1858|1864.5|1858.5|1863.5|1857.5|18
1595925600000|2020-07-28 08:40:00|1863.8|1857.8|1862.3|1856.3|1863.9|1857.9|1861.9|1855.9|18
1595925900000|2020-07-28 08:45:00|1862.6|1856.6|1863.8|1857.8|1864.5|1858.5|1862.6|1856.6|27
1595926200000|2020-07-28 08:50:00|1864|1858|1860.1|1854.1|1864.8|1858.8|1860.1|1854.1|36
1595926500000|2020-07-28 08:55:00|1860.4|1854.4|1860.6|1854.6|1861.3|1855.3|1860.3|1854.3|14
1595926800000|2020-07-28 09:00:00|1860.9|1854.9|1860|1854|1861|1855|1859.9|1853.9|7
1595927100000|2020-07-28 09:05:00|1859.9|1853.9|1856.6|1850.6|1859.9|1853.9|1856.6|1850.6|23
1595927400000|2020-07-28 09:10:00|1855.8|1849.8|1855|1849|1855.8|1849.8|1854.8|1848.8|17
1595927700000|2020-07-28 09:15:00|1855.3|1849.3|1855.8|1849.8|1855.8|1849.8|1854.8|1848.8|17
1595928000000|2020-07-28 09:20:00|1855.6|1849.6|1855.3|1849.3|1855.6|1849.6|1855.1|1849.1|4
1595928300000|2020-07-28 09:25:00|1855.5|1849.5|1854.8|1848.8|1855.8|1849.8|1854.8|1848.8|12
1595928600000|2020-07-28 09:30:00|1854.6|1848.6|1855.6|1849.6|1855.6|1849.6|1852.9|1846.9|19
1595928900000|2020-07-28 09:35:00|1855.8|1849.8|1855.5|1849.5|1855.9|1849.9|1855.5|1849.5|4
1595929200000|2020-07-28 09:40:00|1856.3|1850.3|1856.1|1850.1|1857.3|1851.3|1856.1|1850.1|19
1595929500000|2020-07-28 09:45:00|1856.3|1850.3|1856.3|1850.3|1857.6|1851.6|1856.3|1850.3|11
1595929800000|2020-07-28 09:50:00|1856.1|1850.1|1856.4|1850.4|1856.9|1850.9|1856|1850|24
1595930100000|2020-07-28 09:55:00|1856.1|1850.1|1855.8|1849.8|1856.1|1850.1|1855.6|1849.6|7
1595930400000|2020-07-28 10:00:00|1856|1850|1855.9|1849.9|1856.3|1850.3|1855.8|1849.8|8
1595930700000|2020-07-28 10:05:00|1855.8|1849.8|1856.3|1850.3|1856.8|1850.8|1855.6|1849.6|18
1595931000000|2020-07-28 10:10:00|1856.6|1850.6|1856.1|1850.1|1857.1|1851.1|1855.8|1849.8|16
1595931300000|2020-07-28 10:15:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1595931600000|2020-07-28 10:20:00|1856.3|1850.3|1856.1|1850.1|1857|1851|1856.1|1850.1|6
1595931900000|2020-07-28 10:25:00|1855.9|1849.9|1856|1850|1856.3|1850.3|1855.5|1849.5|22
1595932200000|2020-07-28 10:30:00|1855.9|1849.9|1856.6|1850.6|1856.8|1850.8|1855.6|1849.6|17
1595932500000|2020-07-28 10:35:00|1856.4|1850.4|1856.1|1850.1|1856.4|1850.4|1855.3|1849.3|13
1595932800000|2020-07-28 10:40:00|1855.9|1849.9|1855.5|1849.5|1855.9|1849.9|1855|1849|11
1595933100000|2020-07-28 10:45:00|1855.4|1849.4|1856.3|1850.3|1856.8|1850.8|1855.4|1849.4|9
1595933400000|2020-07-28 10:50:00|1855.5|1849.5|1857|1851|1857|1851|1855.4|1849.4|9
1595933700000|2020-07-28 10:55:00|1856.8|1850.8|1857.6|1851.6|1857.8|1851.8|1856|1850|11
1595934000000|2020-07-28 11:00:00|1857.8|1851.8|1856.8|1850.8|1857.8|1851.8|1856.8|1850.8|9
1595934300000|2020-07-28 11:05:00|1856.9|1850.9|1857.3|1851.3|1857.3|1851.3|1856.6|1850.6|12
1595934600000|2020-07-28 11:10:00|1856.8|1850.8|1856.1|1850.1|1856.8|1850.8|1855.3|1849.3|24
1595934900000|2020-07-28 11:15:00|1856.3|1850.3|1855.3|1849.3|1856.3|1850.3|1855.1|1849.1|14
1595935200000|2020-07-28 11:20:00|1855|1849|1853.1|1847.1|1855.5|1849.5|1852.5|1846.5|17
1595935500000|2020-07-28 11:25:00|1854.3|1848.3|1854.4|1848.4|1855.1|1849.1|1854.1|1848.1|8
1595935800000|2020-07-28 11:30:00|1854.3|1848.3|1852.9|1846.9|1854.3|1848.3|1852.4|1846.4|13
1595936100000|2020-07-28 11:35:00|1852.6|1846.6|1851.4|1845.4|1853.4|1847.4|1851.3|1845.3|23
1595936400000|2020-07-28 11:40:00|1851.5|1845.5|1851.5|1845.5|1852.6|1846.6|1849.5|1843.5|29
1595936700000|2020-07-28 11:45:00|1851.8|1845.8|1854.5|1848.5|1855.5|1849.5|1851.8|1845.8|61
1595937000000|2020-07-28 11:50:00|1854.3|1848.3|1853.3|1847.3|1854.5|1848.5|1853.1|1847.1|33
1595937300000|2020-07-28 11:55:00|1853.4|1847.4|1852.5|1846.5|1853.8|1847.8|1852.3|1846.3|15
1595937600000|2020-07-28 12:00:00|1852.1|1846.1|1853.3|1847.3|1853.8|1847.8|1849.9|1843.9|33
1595937900000|2020-07-28 12:05:00|1853.1|1847.1|1852.6|1846.6|1853.5|1847.5|1852.3|1846.3|21
1595938200000|2020-07-28 12:10:00|1852.8|1846.8|1852.3|1846.3|1853.5|1847.5|1851.6|1845.6|21
1595938500000|2020-07-28 12:15:00|1852.4|1846.4|1852.3|1846.3|1853.6|1847.6|1852.3|1846.3|20
1595938800000|2020-07-28 12:20:00|1852|1846|1852.5|1846.5|1853|1847|1850.9|1844.9|29
1595939100000|2020-07-28 12:25:00|1852.6|1846.6|1853|1847|1853|1847|1852|1846|14
1595939400000|2020-07-28 12:30:00|1852.9|1846.9|1851|1845|1853.1|1847.1|1851|1845|31
1595939700000|2020-07-28 12:35:00|1850.8|1844.8|1850.8|1844.8|1851.5|1845.5|1850.8|1844.8|10
1595940000000|2020-07-28 12:40:00|1850.5|1844.5|1850.9|1844.9|1851.1|1845.1|1850.4|1844.4|15
1595940300000|2020-07-28 12:45:00|1851|1845|1851.3|1845.3|1852.3|1846.3|1850.8|1844.8|24
1595940600000|2020-07-28 12:50:00|1851.5|1845.5|1850.5|1844.5|1851.5|1845.5|1850.5|1844.5|8
1595940900000|2020-07-28 12:55:00|1850.3|1844.3|1850.8|1844.8|1851|1845|1850.3|1844.3|10
1595941200000|2020-07-28 13:00:00|1850.5|1844.5|1854.1|1848.1|1854.9|1848.9|1850.5|1844.5|76
1595941500000|2020-07-28 13:05:00|1854|1848|1853.8|1847.8|1854.8|1848.8|1852.8|1846.8|26
1595941800000|2020-07-28 13:10:00|1854|1848|1851.8|1845.8|1854.5|1848.5|1851.3|1845.3|32
1595942100000|2020-07-28 13:15:00|1852|1846|1851.5|1845.5|1852|1846|1851|1845|13
1595942400000|2020-07-28 13:20:00|1851.6|1845.6|1854.3|1848.3|1854.3|1848.3|1851.6|1845.6|19
1595942700000|2020-07-28 13:25:00|1854|1848|1851.8|1845.8|1854|1848|1851|1845|26
1595943000000|2020-07-28 13:30:00|1851.9|1845.9|1851.9|1845.9|1853|1847|1851|1845|39
1595943300000|2020-07-28 13:35:00|1852.1|1846.1|1852.3|1846.3|1852.6|1846.6|1851.1|1845.1|39
1595943600000|2020-07-28 13:40:00|1852.5|1846.5|1851.8|1845.8|1852.8|1846.8|1851.3|1845.3|29
1595943900000|2020-07-28 13:45:00|1852|1846|1853.8|1847.8|1855.5|1849.5|1852|1846|38
1595944200000|2020-07-28 13:50:00|1853.4|1847.4|1852.3|1846.3|1854.5|1848.5|1852.3|1846.3|36
1595944500000|2020-07-28 13:55:00|1852|1846|1851.5|1845.5|1852.5|1846.5|1851.3|1845.3|20
1595944800000|2020-07-28 14:00:00|1851.3|1845.3|1851.5|1845.5|1852.5|1846.5|1851.3|1845.3|22
1595945100000|2020-07-28 14:05:00|1851.6|1845.6|1851.9|1845.9|1852.3|1846.3|1851.5|1845.5|19
1595945400000|2020-07-28 14:10:00|1851.8|1845.8|1852.3|1846.3|1852.5|1846.5|1851.8|1845.8|19
1595945700000|2020-07-28 14:15:00|1852.5|1846.5|1854|1848|1855.8|1849.8|1852.5|1846.5|39
1595946000000|2020-07-28 14:20:00|1854.1|1848.1|1855|1849|1855.8|1849.8|1853.6|1847.6|29
1595946300000|2020-07-28 14:25:00|1854.3|1848.3|1853.5|1847.5|1855.1|1849.1|1851.9|1845.9|20
1595946600000|2020-07-28 14:30:00|1853.8|1847.8|1860|1854|1860|1854|1853.8|1847.8|22
1595946900000|2020-07-28 14:35:00|1859.9|1853.9|1864.4|1858.4|1864.5|1858.5|1859|1853|54
1595947200000|2020-07-28 14:40:00|1864.6|1858.6|1862|1856|1866.5|1860.5|1862|1856|60
1595947500000|2020-07-28 14:45:00|1862.5|1856.5|1860.6|1854.6|1863.3|1857.3|1859|1853|40
1595947800000|2020-07-28 14:50:00|1860.8|1854.8|1863.6|1857.6|1864.5|1858.5|1860.8|1854.8|53
1595948100000|2020-07-28 14:55:00|1864|1858|1863.5|1857.5|1864.8|1858.8|1860.9|1854.9|66
1595948400000|2020-07-28 15:00:00|1863.8|1857.8|1865.3|1859.3|1865.3|1859.3|1861.9|1855.9|93
1595948700000|2020-07-28 15:05:00|1865.5|1859.5|1866.1|1860.1|1866.5|1860.5|1863.8|1857.8|56
1595949000000|2020-07-28 15:10:00|1865.8|1859.8|1866.6|1860.6|1867.5|1861.5|1865.5|1859.5|50
1595949300000|2020-07-28 15:15:00|1866.8|1860.8|1870.8|1864.8|1872.4|1866.4|1866.8|1860.8|152
1595949600000|2020-07-28 15:20:00|1870.5|1864.5|1870.8|1864.8|1871.8|1865.8|1869.3|1863.3|45
1595949900000|2020-07-28 15:25:00|1870.3|1864.3|1870.6|1864.6|1872|1866|1870.3|1864.3|25
1595950200000|2020-07-28 15:30:00|1870.5|1864.5|1868.1|1862.1|1871.5|1865.5|1868.1|1862.1|34
1595950500000|2020-07-28 15:35:00|1868.3|1862.3|1869.5|1863.5|1869.5|1863.5|1867|1861|15
1595950800000|2020-07-28 15:40:00|1868.9|1862.9|1862.6|1856.6|1868.9|1862.9|1862.6|1856.6|33
1595951100000|2020-07-28 15:45:00|1863|1857|1864.3|1858.3|1864.3|1858.3|1861|1855|29
1595951400000|2020-07-28 15:50:00|1864.4|1858.4|1867|1861|1868|1862|1863.8|1857.8|29
1595951700000|2020-07-28 15:55:00|1867.3|1861.3|1865.8|1859.8|1867.3|1861.3|1865.5|1859.5|5
1595952000000|2020-07-28 16:00:00|1866|1860|1864.8|1858.8|1866.4|1860.4|1864.8|1858.8|10
1595952300000|2020-07-28 16:05:00|1864.6|1858.6|1864.5|1858.5|1864.6|1858.6|1864.5|1858.5|2
1595952600000|2020-07-28 16:10:00|1864|1858|1862.8|1856.8|1864|1858|1862.8|1856.8|16
1595952900000|2020-07-28 16:15:00|1862.5|1856.5|1864.5|1858.5|1864.5|1858.5|1862.3|1856.3|19
1595953800000|2020-07-28 16:30:00|1865|1859|1865|1859|1865|1859|1865|1859|1
1595954100000|2020-07-28 16:35:00|1864.8|1858.8|1865.3|1859.3|1865.3|1859.3|1864.8|1858.8|3
1595954700000|2020-07-28 16:45:00|1864.9|1858.9|1865|1859|1865.1|1859.1|1864.5|1858.5|5
1595955300000|2020-07-28 16:55:00|1865.1|1859.1|1865.5|1859.5|1865.8|1859.8|1865|1859|7
1595980800000|2020-07-29 00:00:00|1862.9|1856.9|1862.9|1856.9|1862.9|1856.9|1862.9|1856.9|1
1595981700000|2020-07-29 00:15:00|1861.9|1855.9|1862.4|1856.4|1862.9|1856.9|1861.9|1855.9|6
1595982300000|2020-07-29 00:25:00|1862.8|1856.8|1863.5|1857.5|1863.5|1857.5|1862.8|1856.8|2
1595984400000|2020-07-29 01:00:00|1863.4|1857.4|1859.3|1853.3|1863.4|1857.4|1858|1852|22
1595984700000|2020-07-29 01:05:00|1859|1853|1858.9|1852.9|1859|1853|1858.9|1852.9|2
1595985000000|2020-07-29 01:10:00|1858.6|1852.6|1858.8|1852.8|1860.5|1854.5|1856.9|1850.9|33
1595985300000|2020-07-29 01:15:00|1858.6|1852.6|1857.6|1851.6|1859.6|1853.6|1856.9|1850.9|31
1595985600000|2020-07-29 01:20:00|1857.5|1851.5|1857.5|1851.5|1857.6|1851.6|1857.5|1851.5|3
1595985900000|2020-07-29 01:25:00|1857.9|1851.9|1858.9|1852.9|1859|1853|1857.9|1851.9|8
1595986200000|2020-07-29 01:30:00|1858.5|1852.5|1857.4|1851.4|1858.5|1852.5|1857.1|1851.1|7
1595986500000|2020-07-29 01:35:00|1858.1|1852.1|1857.6|1851.6|1858.8|1852.8|1857.6|1851.6|6
1595986800000|2020-07-29 01:40:00|1857.9|1851.9|1858.6|1852.6|1858.6|1852.6|1857.9|1851.9|4
1595987100000|2020-07-29 01:45:00|1858.8|1852.8|1863.4|1857.4|1864.3|1858.3|1858.8|1852.8|71
1595988000000|2020-07-29 02:00:00|1863.1|1857.1|1862.9|1856.9|1863.1|1857.1|1862.9|1856.9|3
1595988300000|2020-07-29 02:05:00|1863|1857|1863.5|1857.5|1863.5|1857.5|1863|1857|5
1595988600000|2020-07-29 02:10:00|1863.8|1857.8|1863.9|1857.9|1863.9|1857.9|1863.8|1857.8|2
1595988900000|2020-07-29 02:15:00|1863.8|1857.8|1863.9|1857.9|1863.9|1857.9|1863.8|1857.8|2
1595989200000|2020-07-29 02:20:00|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1
1595989800000|2020-07-29 02:30:00|1865.3|1859.3|1866.3|1860.3|1866.4|1860.4|1865.3|1859.3|5
1595990100000|2020-07-29 02:35:00|1866.1|1860.1|1865.9|1859.9|1867.4|1861.4|1865.9|1859.9|12
1595990400000|2020-07-29 02:40:00|1865.8|1859.8|1865.5|1859.5|1866.3|1860.3|1863.8|1857.8|16
1595990700000|2020-07-29 02:45:00|1865.3|1859.3|1871.4|1865.4|1871.4|1865.4|1865.3|1859.3|26
1595991000000|2020-07-29 02:50:00|1871.1|1865.1|1869.3|1863.3|1871.3|1865.3|1867.9|1861.9|30
1595991300000|2020-07-29 02:55:00|1869.8|1863.8|1866.6|1860.6|1869.8|1863.8|1866.6|1860.6|21
1595991600000|2020-07-29 03:00:00|1866.8|1860.8|1868|1862|1868.3|1862.3|1866.8|1860.8|21
1595991900000|2020-07-29 03:05:00|1868.1|1862.1|1870.1|1864.1|1870.1|1864.1|1868.1|1862.1|17
1595992200000|2020-07-29 03:10:00|1869.9|1863.9|1869|1863|1870.1|1864.1|1868.4|1862.4|43
1595992500000|2020-07-29 03:15:00|1868.8|1862.8|1868.9|1862.9|1869|1863|1867.5|1861.5|44
1595992800000|2020-07-29 03:20:00|1868.6|1862.6|1867.8|1861.8|1868.9|1862.9|1867.8|1861.8|47
1595993100000|2020-07-29 03:25:00|1868|1862|1864.9|1858.9|1868|1862|1864.9|1858.9|38
1595993400000|2020-07-29 03:30:00|1865|1859|1865|1859|1865|1859|1865|1859|1
1595997900000|2020-07-29 04:45:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1
1595998800000|2020-07-29 05:00:00|1864.8|1858.8|1863|1857|1864.8|1858.8|1863|1857|7
1595999100000|2020-07-29 05:05:00|1863.1|1857.1|1864.9|1858.9|1864.9|1858.9|1863.1|1857.1|6
1595999400000|2020-07-29 05:10:00|1865.1|1859.1|1865.6|1859.6|1865.6|1859.6|1865.1|1859.1|5
1595999700000|2020-07-29 05:15:00|1865.5|1859.5|1866.4|1860.4|1866.4|1860.4|1865.5|1859.5|6
1596000000000|2020-07-29 05:20:00|1866.5|1860.5|1866.6|1860.6|1866.6|1860.6|1866.5|1860.5|2
1596000300000|2020-07-29 05:25:00|1866.4|1860.4|1866.4|1860.4|1866.4|1860.4|1866.4|1860.4|1
1596000600000|2020-07-29 05:30:00|1866.1|1860.1|1865|1859|1867.4|1861.4|1865|1859|26
1596000900000|2020-07-29 05:35:00|1864.8|1858.8|1865.5|1859.5|1865.5|1859.5|1863.9|1857.9|29
1596001200000|2020-07-29 05:40:00|1865.4|1859.4|1865|1859|1865.4|1859.4|1864.1|1858.1|15
1596001500000|2020-07-29 05:45:00|1865.3|1859.3|1864.6|1858.6|1865.6|1859.6|1863.6|1857.6|13
1596001800000|2020-07-29 05:50:00|1864.8|1858.8|1865.5|1859.5|1865.6|1859.6|1864.8|1858.8|8
1596002100000|2020-07-29 05:55:00|1865.8|1859.8|1866.4|1860.4|1866.4|1860.4|1865.8|1859.8|2
1596002400000|2020-07-29 06:00:00|1866.1|1860.1|1866.1|1860.1|1866.1|1860.1|1865.9|1859.9|3
1596002700000|2020-07-29 06:05:00|1866.4|1860.4|1862.4|1856.4|1866.5|1860.5|1862.4|1856.4|26
1596003000000|2020-07-29 06:10:00|1862.8|1856.8|1866.4|1860.4|1867.4|1861.4|1862.8|1856.8|26
1596003300000|2020-07-29 06:15:00|1866.6|1860.6|1869.4|1863.4|1869.9|1863.9|1866.6|1860.6|22
1596003600000|2020-07-29 06:20:00|1869.8|1863.8|1870.9|1864.9|1872.1|1866.1|1869.8|1863.8|26
1596003900000|2020-07-29 06:25:00|1871.1|1865.1|1870.9|1864.9|1872.3|1866.3|1870.4|1864.4|22
1596004200000|2020-07-29 06:30:00|1871|1865|1869.5|1863.5|1871.1|1865.1|1869.5|1863.5|28
1596004500000|2020-07-29 06:35:00|1869.8|1863.8|1869.9|1863.9|1871.9|1865.9|1869.8|1863.8|30
1596004800000|2020-07-29 06:40:00|1870.1|1864.1|1870.5|1864.5|1870.9|1864.9|1866.8|1860.8|54
1596005100000|2020-07-29 06:45:00|1870.4|1864.4|1869|1863|1870.6|1864.6|1867.3|1861.3|44
1596005400000|2020-07-29 06:50:00|1869.1|1863.1|1870.5|1864.5|1871.5|1865.5|1869.1|1863.1|29
1596005700000|2020-07-29 06:55:00|1870.3|1864.3|1869.3|1863.3|1870.3|1864.3|1869.3|1863.3|6
1596006000000|2020-07-29 07:00:00|1869|1863|1869.8|1863.8|1872.4|1866.4|1869|1863|47
1596006300000|2020-07-29 07:05:00|1870|1864|1869.1|1863.1|1870|1864|1867.5|1861.5|28
1596006600000|2020-07-29 07:10:00|1869|1863|1872.5|1866.5|1873.3|1867.3|1869|1863|24
1596006900000|2020-07-29 07:15:00|1872.3|1866.3|1869.5|1863.5|1872.3|1866.3|1867.3|1861.3|36
1596007200000|2020-07-29 07:20:00|1869.3|1863.3|1869.4|1863.4|1869.8|1863.8|1866.9|1860.9|43
1596007500000|2020-07-29 07:25:00|1869.5|1863.5|1870.3|1864.3|1870.3|1864.3|1868.5|1862.5|16
1596007800000|2020-07-29 07:30:00|1870|1864|1866.8|1860.8|1870.3|1864.3|1866.5|1860.5|19
1596008100000|2020-07-29 07:35:00|1867|1861|1866.5|1860.5|1868.1|1862.1|1866.5|1860.5|17
1596008400000|2020-07-29 07:40:00|1866.9|1860.9|1869.3|1863.3|1871.1|1865.1|1866.5|1860.5|34
1596008700000|2020-07-29 07:45:00|1869.4|1863.4|1868.5|1862.5|1869.5|1863.5|1867.8|1861.8|18
1596009000000|2020-07-29 07:50:00|1868.6|1862.6|1869.8|1863.8|1870|1864|1868.6|1862.6|18
1596009300000|2020-07-29 07:55:00|1869.6|1863.6|1868|1862|1870|1864|1868|1862|13
1596009600000|2020-07-29 08:00:00|1867.8|1861.8|1867.4|1861.4|1867.8|1861.8|1863.4|1857.4|24
1596009900000|2020-07-29 08:05:00|1866|1860|1870.4|1864.4|1871|1865|1865.3|1859.3|44
1596010200000|2020-07-29 08:10:00|1870.3|1864.3|1871.4|1865.4|1873.3|1867.3|1870|1864|19
1596010500000|2020-07-29 08:15:00|1871.5|1865.5|1871|1865|1873|1867|1870.6|1864.6|23
1596010800000|2020-07-29 08:20:00|1871.3|1865.3|1871|1865|1871.3|1865.3|1871|1865|8
1596011100000|2020-07-29 08:25:00|1870.8|1864.8|1867.1|1861.1|1870.8|1864.8|1867|1861|19
1596011400000|2020-07-29 08:30:00|1867.3|1861.3|1865.1|1859.1|1867.4|1861.4|1865.1|1859.1|17
1596011700000|2020-07-29 08:35:00|1865.3|1859.3|1866.3|1860.3|1866.3|1860.3|1864.3|1858.3|16
1596012000000|2020-07-29 08:40:00|1866|1860|1865.4|1859.4|1866|1860|1864.9|1858.9|10
1596012300000|2020-07-29 08:45:00|1865.6|1859.6|1865.5|1859.5|1866.3|1860.3|1865.5|1859.5|4
1596012600000|2020-07-29 08:50:00|1865.8|1859.8|1865.8|1859.8|1865.8|1859.8|1864.5|1858.5|15
1596012900000|2020-07-29 08:55:00|1866|1860|1866|1860|1866|1860|1866|1860|1
1596013200000|2020-07-29 09:00:00|1865.8|1859.8|1865.3|1859.3|1865.8|1859.8|1865|1859|6
1596013500000|2020-07-29 09:05:00|1865|1859|1865.9|1859.9|1866.1|1860.1|1865|1859|9
1596013800000|2020-07-29 09:10:00|1866|1860|1866|1860|1866|1860|1866|1860|1
1596014100000|2020-07-29 09:15:00|1865.8|1859.8|1864.8|1858.8|1865.8|1859.8|1864.8|1858.8|5
1596014400000|2020-07-29 09:20:00|1864.5|1858.5|1864.1|1858.1|1864.5|1858.5|1864|1858|4
1596014700000|2020-07-29 09:25:00|1863.9|1857.9|1865.9|1859.9|1866.3|1860.3|1863.9|1857.9|9
1596015000000|2020-07-29 09:30:00|1866|1860|1864|1858|1866|1860|1863.4|1857.4|18
1596015300000|2020-07-29 09:35:00|1864.4|1858.4|1866|1860|1866.4|1860.4|1864.4|1858.4|15
1596015600000|2020-07-29 09:40:00|1865.9|1859.9|1865.8|1859.8|1866.3|1860.3|1865.3|1859.3|12
1596015900000|2020-07-29 09:45:00|1865.9|1859.9|1865.8|1859.8|1866|1860|1865.6|1859.6|6
1596016200000|2020-07-29 09:50:00|1865.6|1859.6|1865.6|1859.6|1865.8|1859.8|1865.3|1859.3|7
1596016500000|2020-07-29 09:55:00|1865.5|1859.5|1865|1859|1865.9|1859.9|1865|1859|11
1596016800000|2020-07-29 10:00:00|1865.1|1859.1|1864.3|1858.3|1865.4|1859.4|1863.4|1857.4|15
1596017100000|2020-07-29 10:05:00|1864.4|1858.4|1865.1|1859.1|1865.1|1859.1|1864.4|1858.4|6
1596017400000|2020-07-29 10:10:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.6|1858.6|4
1596017700000|2020-07-29 10:15:00|1864.6|1858.6|1868|1862|1868|1862|1864.6|1858.6|13
1596018000000|2020-07-29 10:20:00|1868.3|1862.3|1868.5|1862.5|1869.3|1863.3|1868.3|1862.3|8
1596018300000|2020-07-29 10:25:00|1868.3|1862.3|1868.3|1862.3|1868.3|1862.3|1867.3|1861.3|8
1596018600000|2020-07-29 10:30:00|1868.1|1862.1|1868.5|1862.5|1868.5|1862.5|1868.1|1862.1|2
1596018900000|2020-07-29 10:35:00|1868.3|1862.3|1867.8|1861.8|1868.3|1862.3|1867.8|1861.8|3
1596019200000|2020-07-29 10:40:00|1867.5|1861.5|1867|1861|1867.5|1861.5|1867|1861|4
1596019500000|2020-07-29 10:45:00|1867.3|1861.3|1864.5|1858.5|1869.4|1863.4|1864.1|1858.1|17
1596019800000|2020-07-29 10:50:00|1864.3|1858.3|1864.1|1858.1|1864.3|1858.3|1863.3|1857.3|8
1596020100000|2020-07-29 10:55:00|1864.3|1858.3|1864.1|1858.1|1864.6|1858.6|1864.1|1858.1|7
1596020400000|2020-07-29 11:00:00|1864.5|1858.5|1864.3|1858.3|1864.5|1858.5|1864.3|1858.3|2
1596020700000|2020-07-29 11:05:00|1864.1|1858.1|1863.8|1857.8|1864.5|1858.5|1863.4|1857.4|12
1596021000000|2020-07-29 11:10:00|1864|1858|1863.4|1857.4|1864.4|1858.4|1863.4|1857.4|8
1596021300000|2020-07-29 11:15:00|1863.3|1857.3|1860.1|1854.1|1863.3|1857.3|1859.8|1853.8|21
1596021600000|2020-07-29 11:20:00|1859.9|1853.9|1863|1857|1863.3|1857.3|1859.6|1853.6|22
1596021900000|2020-07-29 11:25:00|1863.3|1857.3|1864.4|1858.4|1865|1859|1862.9|1856.9|15
1596022200000|2020-07-29 11:30:00|1864.3|1858.3|1864.9|1858.9|1865|1859|1862.9|1856.9|24
1596022500000|2020-07-29 11:35:00|1864.8|1858.8|1864|1858|1864.8|1858.8|1863|1857|15
1596022800000|2020-07-29 11:40:00|1864.3|1858.3|1866|1860|1866.3|1860.3|1863.5|1857.5|24
1596023100000|2020-07-29 11:45:00|1866.3|1860.3|1870.6|1864.6|1872.9|1866.9|1866|1860|85
1596023400000|2020-07-29 11:50:00|1870.5|1864.5|1871.3|1865.3|1872.4|1866.4|1869.9|1863.9|41
1596023700000|2020-07-29 11:55:00|1871|1865|1869.8|1863.8|1871.3|1865.3|1869.1|1863.1|34
1596024000000|2020-07-29 12:00:00|1870|1864|1869.5|1863.5|1872.9|1866.9|1869.3|1863.3|56
1596024300000|2020-07-29 12:05:00|1869.3|1863.3|1872.8|1866.8|1872.8|1866.8|1869.3|1863.3|30
1596024600000|2020-07-29 12:10:00|1872.6|1866.6|1874.5|1868.5|1874.5|1868.5|1872.1|1866.1|11
1596024900000|2020-07-29 12:15:00|1874.6|1868.6|1873.8|1867.8|1874.6|1868.6|1872.4|1866.4|16
1596025200000|2020-07-29 12:20:00|1873.6|1867.6|1873|1867|1874|1868|1872.6|1866.6|21
1596025500000|2020-07-29 12:25:00|1873.3|1867.3|1875|1869|1876.4|1870.4|1873.3|1867.3|19
1596025800000|2020-07-29 12:30:00|1875.3|1869.3|1874.8|1868.8|1875.3|1869.3|1874|1868|23
1596026100000|2020-07-29 12:35:00|1874.9|1868.9|1874.5|1868.5|1875.5|1869.5|1874|1868|19
1596026400000|2020-07-29 12:40:00|1874.3|1868.3|1875.4|1869.4|1875.5|1869.5|1874.1|1868.1|22
1596026700000|2020-07-29 12:45:00|1875.9|1869.9|1875.3|1869.3|1876.6|1870.6|1875|1869|41
1596027000000|2020-07-29 12:50:00|1875.5|1869.5|1874.3|1868.3|1876.8|1870.8|1874|1868|32
1596027300000|2020-07-29 12:55:00|1874.5|1868.5|1873.8|1867.8|1874.8|1868.8|1872.4|1866.4|41
1596027600000|2020-07-29 13:00:00|1874|1868|1876|1870|1876.5|1870.5|1873.4|1867.4|51
1596027900000|2020-07-29 13:05:00|1876.3|1870.3|1876|1870|1876.6|1870.6|1875.3|1869.3|30
1596028200000|2020-07-29 13:10:00|1876.1|1870.1|1874.5|1868.5|1876.8|1870.8|1874|1868|45
1596028500000|2020-07-29 13:15:00|1874.8|1868.8|1873.3|1867.3|1875.5|1869.5|1873.3|1867.3|24
1596028800000|2020-07-29 13:20:00|1873.5|1867.5|1875.6|1869.6|1875.8|1869.8|1873.5|1867.5|29
1596029100000|2020-07-29 13:25:00|1875.8|1869.8|1874.5|1868.5|1876.8|1870.8|1874.3|1868.3|26
1596029400000|2020-07-29 13:30:00|1874.8|1868.8|1875.6|1869.6|1876|1870|1874.8|1868.8|52
1596029700000|2020-07-29 13:35:00|1875.5|1869.5|1874.3|1868.3|1876.5|1870.5|1874.1|1868.1|36
1596030000000|2020-07-29 13:40:00|1874.4|1868.4|1873.9|1867.9|1875.9|1869.9|1873.8|1867.8|35
1596030300000|2020-07-29 13:45:00|1873.8|1867.8|1870.4|1864.4|1873.8|1867.8|1866.6|1860.6|105
1596030600000|2020-07-29 13:50:00|1870.5|1864.5|1866|1860|1870.5|1864.5|1864.1|1858.1|72
1596030900000|2020-07-29 13:55:00|1866.4|1860.4|1863.6|1857.6|1867.4|1861.4|1862.5|1856.5|74
1596031200000|2020-07-29 14:00:00|1863.3|1857.3|1864.1|1858.1|1864.4|1858.4|1862.4|1856.4|51
1596031500000|2020-07-29 14:05:00|1864.3|1858.3|1865.3|1859.3|1865.3|1859.3|1862.4|1856.4|34
1596031800000|2020-07-29 14:10:00|1865.5|1859.5|1863.8|1857.8|1867.3|1861.3|1863.8|1857.8|27
1596032100000|2020-07-29 14:15:00|1864|1858|1862.6|1856.6|1864.3|1858.3|1859.4|1853.4|60
1596032400000|2020-07-29 14:20:00|1862.8|1856.8|1864.5|1858.5|1864.8|1858.8|1861|1855|43
1596032700000|2020-07-29 14:25:00|1864.8|1858.8|1865.8|1859.8|1866|1860|1864.8|1858.8|28
1596033000000|2020-07-29 14:30:00|1865.9|1859.9|1865.6|1859.6|1867.1|1861.1|1863|1857|53
1596033300000|2020-07-29 14:35:00|1865.3|1859.3|1867.5|1861.5|1867.5|1861.5|1864|1858|47
1596033600000|2020-07-29 14:40:00|1867.3|1861.3|1865.8|1859.8|1867.3|1861.3|1865.3|1859.3|29
1596033900000|2020-07-29 14:45:00|1865.6|1859.6|1865.6|1859.6|1866|1860|1862.5|1856.5|37
1596034200000|2020-07-29 14:50:00|1865.5|1859.5|1867|1861|1867.1|1861.1|1864.3|1858.3|51
1596034500000|2020-07-29 14:55:00|1867.3|1861.3|1871.8|1865.8|1871.8|1865.8|1866.3|1860.3|62
1596034800000|2020-07-29 15:00:00|1871.5|1865.5|1867.8|1861.8|1871.5|1865.5|1867.8|1861.8|45
1596035100000|2020-07-29 15:05:00|1867|1861|1868|1862|1869|1863|1865.3|1859.3|31
1596035400000|2020-07-29 15:10:00|1868.1|1862.1|1872.5|1866.5|1873.4|1867.4|1867.1|1861.1|81
1596035700000|2020-07-29 15:15:00|1872.6|1866.6|1876.3|1870.3|1876.8|1870.8|1872.3|1866.3|181
1596036000000|2020-07-29 15:20:00|1876.5|1870.5|1874.6|1868.6|1876.5|1870.5|1873.4|1867.4|31
1596036300000|2020-07-29 15:25:00|1874.9|1868.9|1878|1872|1878.3|1872.3|1874.9|1868.9|28
1596036600000|2020-07-29 15:30:00|1878.1|1872.1|1878.6|1872.6|1879.6|1873.6|1878.1|1872.1|23
1596036900000|2020-07-29 15:35:00|1878.9|1872.9|1879|1873|1880.5|1874.5|1878.8|1872.8|22
1596037200000|2020-07-29 15:40:00|1879.3|1873.3|1878.5|1872.5|1880|1874|1878.1|1872.1|19
1596037500000|2020-07-29 15:45:00|1878.3|1872.3|1879|1873|1879.3|1873.3|1878.3|1872.3|11
1596037800000|2020-07-29 15:50:00|1879.1|1873.1|1880|1874|1880.5|1874.5|1879.1|1873.1|19
1596038100000|2020-07-29 15:55:00|1879.8|1873.8|1879.9|1873.9|1880.3|1874.3|1878.8|1872.8|22
1596038400000|2020-07-29 16:00:00|1879.8|1873.8|1880.4|1874.4|1880.5|1874.5|1879.5|1873.5|17
1596038700000|2020-07-29 16:05:00|1880.3|1874.3|1880.4|1874.4|1880.4|1874.4|1880.1|1874.1|4
1596039000000|2020-07-29 16:10:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1879.5|1873.5|16
1596039300000|2020-07-29 16:15:00|1880.1|1874.1|1880|1874|1880.5|1874.5|1879.3|1873.3|25
1596039600000|2020-07-29 16:20:00|1880.3|1874.3|1879.8|1873.8|1880.3|1874.3|1879.3|1873.3|15
1596039900000|2020-07-29 16:25:00|1880|1874|1879.3|1873.3|1880|1874|1879.3|1873.3|11
1596040200000|2020-07-29 16:30:00|1879.8|1873.8|1880|1874|1880|1874|1879.4|1873.4|6
1596040500000|2020-07-29 16:35:00|1879.8|1873.8|1877.4|1871.4|1879.8|1873.8|1877.4|1871.4|6
1596040800000|2020-07-29 16:40:00|1877.5|1871.5|1878.5|1872.5|1878.5|1872.5|1877.3|1871.3|11
1596041100000|2020-07-29 16:45:00|1878.8|1872.8|1879.1|1873.1|1879.1|1873.1|1878.5|1872.5|5
1596041400000|2020-07-29 16:50:00|1878.8|1872.8|1879.1|1873.1|1879.1|1873.1|1878.8|1872.8|2
1596041700000|2020-07-29 16:55:00|1878.8|1872.8|1878.6|1872.6|1878.8|1872.8|1878.6|1872.6|2
1596067200000|2020-07-30 00:00:00|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1
1596068100000|2020-07-30 00:15:00|1877|1871|1877|1871|1877|1871|1877|1871|1
1596068700000|2020-07-30 00:25:00|1877.3|1871.3|1877.6|1871.6|1877.6|1871.6|1877.3|1871.3|3
1596069900000|2020-07-30 00:45:00|1877.5|1871.5|1877.5|1871.5|1877.5|1871.5|1877.5|1871.5|1
1596070800000|2020-07-30 01:00:00|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1876.9|1870.9|6
1596071100000|2020-07-30 01:05:00|1877.9|1871.9|1878.3|1872.3|1878.3|1872.3|1877.9|1871.9|2
1596071400000|2020-07-30 01:10:00|1878.1|1872.1|1878|1872|1878.3|1872.3|1877.6|1871.6|5
1596071700000|2020-07-30 01:15:00|1878.3|1872.3|1878.8|1872.8|1878.8|1872.8|1878.1|1872.1|5
1596072000000|2020-07-30 01:20:00|1878.9|1872.9|1879.6|1873.6|1881|1875|1878.9|1872.9|36
1596072300000|2020-07-30 01:25:00|1879.8|1873.8|1881.1|1875.1|1881.5|1875.5|1879.8|1873.8|58
1596072600000|2020-07-30 01:30:00|1881|1875|1882.1|1876.1|1882.1|1876.1|1881|1875|38
1596072900000|2020-07-30 01:35:00|1882.3|1876.3|1882.6|1876.6|1882.6|1876.6|1882.3|1876.3|9
1596073200000|2020-07-30 01:40:00|1882.3|1876.3|1883.5|1877.5|1883.5|1877.5|1882.3|1876.3|12
1596073500000|2020-07-30 01:45:00|1883.3|1877.3|1882.6|1876.6|1883.3|1877.3|1882.6|1876.6|6
1596073800000|2020-07-30 01:50:00|1883.1|1877.1|1883.6|1877.6|1883.6|1877.6|1882.9|1876.9|6
1596074100000|2020-07-30 01:55:00|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1
1596074400000|2020-07-30 02:00:00|1883.3|1877.3|1883.5|1877.5|1883.5|1877.5|1883.3|1877.3|2
1596074700000|2020-07-30 02:05:00|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1883.4|1877.4|1
1596075600000|2020-07-30 02:20:00|1883.6|1877.6|1883.4|1877.4|1883.6|1877.6|1883.4|1877.4|2
1596076200000|2020-07-30 02:30:00|1883.3|1877.3|1883.6|1877.6|1883.6|1877.6|1883.3|1877.3|2
1596076500000|2020-07-30 02:35:00|1883.3|1877.3|1883.6|1877.6|1883.6|1877.6|1883.3|1877.3|3
1596078600000|2020-07-30 03:10:00|1883.9|1877.9|1884.8|1878.8|1884.8|1878.8|1883.9|1877.9|5
1596078900000|2020-07-30 03:15:00|1885|1879|1885.4|1879.4|1885.4|1879.4|1885|1879|3
1596079200000|2020-07-30 03:20:00|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1
1596079500000|2020-07-30 03:25:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1885.6|1879.6|3
1596079800000|2020-07-30 03:30:00|1885.6|1879.6|1884.9|1878.9|1885.6|1879.6|1884.8|1878.8|8
1596080400000|2020-07-30 03:40:00|1884.6|1878.6|1884.6|1878.6|1885.3|1879.3|1884.5|1878.5|6
1596080700000|2020-07-30 03:45:00|1885|1879|1885.3|1879.3|1885.3|1879.3|1885|1879|2
1596081000000|2020-07-30 03:50:00|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1
1596081600000|2020-07-30 04:00:00|1885.3|1879.3|1884.9|1878.9|1885.3|1879.3|1884.9|1878.9|3
1596082200000|2020-07-30 04:10:00|1885|1879|1885|1879|1885|1879|1885|1879|1
1596082500000|2020-07-30 04:15:00|1885.1|1879.1|1885.4|1879.4|1885.4|1879.4|1885.1|1879.1|2
1596082800000|2020-07-30 04:20:00|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1
1596084600000|2020-07-30 04:50:00|1885.3|1879.3|1885.4|1879.4|1885.4|1879.4|1885.3|1879.3|2
1596085200000|2020-07-30 05:00:00|1885.1|1879.1|1885.1|1879.1|1885.1|1879.1|1884.9|1878.9|3
1596085800000|2020-07-30 05:10:00|1885.3|1879.3|1884.4|1878.4|1885.3|1879.3|1884.3|1878.3|3
1596086700000|2020-07-30 05:25:00|1884.1|1878.1|1884.3|1878.3|1884.3|1878.3|1884.1|1878.1|2
1596087000000|2020-07-30 05:30:00|1884.4|1878.4|1881.9|1875.9|1884.4|1878.4|1881.9|1875.9|14
1596087300000|2020-07-30 05:35:00|1882|1876|1882|1876|1882|1876|1881.5|1875.5|5
1596087600000|2020-07-30 05:40:00|1882.1|1876.1|1882.5|1876.5|1883.1|1877.1|1882.1|1876.1|11
1596087900000|2020-07-30 05:45:00|1882.4|1876.4|1882.3|1876.3|1882.4|1876.4|1882|1876|4
1596088200000|2020-07-30 05:50:00|1882.4|1876.4|1883.9|1877.9|1883.9|1877.9|1882.4|1876.4|7
1596088500000|2020-07-30 05:55:00|1884.1|1878.1|1883.9|1877.9|1884.6|1878.6|1882.9|1876.9|13
1596088800000|2020-07-30 06:00:00|1884.1|1878.1|1884.1|1878.1|1885|1879|1883.9|1877.9|5
1596089100000|2020-07-30 06:05:00|1884.4|1878.4|1885.3|1879.3|1885.3|1879.3|1884.4|1878.4|13
1596089400000|2020-07-30 06:10:00|1885.4|1879.4|1884.3|1878.3|1886|1880|1884.3|1878.3|18
1596089700000|2020-07-30 06:15:00|1883.6|1877.6|1881.1|1875.1|1883.6|1877.6|1881.1|1875.1|22
1596090000000|2020-07-30 06:20:00|1881.3|1875.3|1882|1876|1882|1876|1881.3|1875.3|5
1596090300000|2020-07-30 06:25:00|1881.9|1875.9|1879.8|1873.8|1881.9|1875.9|1878|1872|34
1596090600000|2020-07-30 06:30:00|1879.5|1873.5|1879.4|1873.4|1879.9|1873.9|1877.1|1871.1|72
1596090900000|2020-07-30 06:35:00|1878.1|1872.1|1878|1872|1878.1|1872.1|1875.9|1869.9|44
1596091200000|2020-07-30 06:40:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1875.8|1869.8|51
1596091500000|2020-07-30 06:45:00|1878|1872|1878.9|1872.9|1878.9|1872.9|1878|1872|3
1596091800000|2020-07-30 06:50:00|1879.1|1873.1|1880.3|1874.3|1880.3|1874.3|1878.6|1872.6|9
1596092100000|2020-07-30 06:55:00|1880.4|1874.4|1881|1875|1882.4|1876.4|1880.4|1874.4|14
1596092400000|2020-07-30 07:00:00|1880.8|1874.8|1880.5|1874.5|1882.5|1876.5|1879.6|1873.6|44
1596092700000|2020-07-30 07:05:00|1880.3|1874.3|1879.9|1873.9|1880.3|1874.3|1878.5|1872.5|33
1596093000000|2020-07-30 07:10:00|1879.8|1873.8|1881.8|1875.8|1882.9|1876.9|1879|1873|35
1596093300000|2020-07-30 07:15:00|1880.1|1874.1|1879.5|1873.5|1880.3|1874.3|1878.8|1872.8|34
1596093600000|2020-07-30 07:20:00|1879.8|1873.8|1877|1871|1879.8|1873.8|1876.8|1870.8|27
1596093900000|2020-07-30 07:25:00|1877.3|1871.3|1878.5|1872.5|1878.5|1872.5|1877.3|1871.3|17
1596094200000|2020-07-30 07:30:00|1878.3|1872.3|1875.8|1869.8|1878.3|1872.3|1875.8|1869.8|24
1596094500000|2020-07-30 07:35:00|1875.6|1869.6|1876.3|1870.3|1876.3|1870.3|1872.5|1866.5|41
1596094800000|2020-07-30 07:40:00|1876.5|1870.5|1876.4|1870.4|1876.5|1870.5|1875.5|1869.5|11
1596095100000|2020-07-30 07:45:00|1876.5|1870.5|1875|1869|1876.8|1870.8|1874.4|1868.4|20
1596095400000|2020-07-30 07:50:00|1874.8|1868.8|1875.5|1869.5|1876.3|1870.3|1874.5|1868.5|18
1596095700000|2020-07-30 07:55:00|1875.3|1869.3|1872.9|1866.9|1875.3|1869.3|1872.8|1866.8|13
1596096000000|2020-07-30 08:00:00|1872.8|1866.8|1874.3|1868.3|1878|1872|1872.6|1866.6|47
1596096300000|2020-07-30 08:05:00|1874.4|1868.4|1873.6|1867.6|1874.4|1868.4|1871.9|1865.9|35
1596096600000|2020-07-30 08:10:00|1873.5|1867.5|1872.5|1866.5|1873.5|1867.5|1872.4|1866.4|5
1596096900000|2020-07-30 08:15:00|1872.8|1866.8|1873|1867|1873|1867|1872.8|1866.8|2
1596097200000|2020-07-30 08:20:00|1872.5|1866.5|1873.1|1867.1|1873.5|1867.5|1870.9|1864.9|22
1596097500000|2020-07-30 08:25:00|1873|1867|1870.3|1864.3|1873|1867|1870.3|1864.3|13
1596097800000|2020-07-30 08:30:00|1870.5|1864.5|1870.9|1864.9|1871|1865|1869.8|1863.8|8
1596098100000|2020-07-30 08:35:00|1870.8|1864.8|1869.9|1863.9|1870.8|1864.8|1869.8|1863.8|7
1596098400000|2020-07-30 08:40:00|1869.8|1863.8|1870|1864|1870|1864|1869.6|1863.6|7
1596098700000|2020-07-30 08:45:00|1870.3|1864.3|1870.8|1864.8|1871|1865|1869.6|1863.6|14
1596099000000|2020-07-30 08:50:00|1871.1|1865.1|1870|1864|1872.1|1866.1|1870|1864|11
1596099300000|2020-07-30 08:55:00|1869.8|1863.8|1870.3|1864.3|1870.3|1864.3|1869.8|1863.8|5
1596099600000|2020-07-30 09:00:00|1870|1864|1868.8|1862.8|1870.3|1864.3|1868.1|1862.1|16
1596099900000|2020-07-30 09:05:00|1868.6|1862.6|1866.3|1860.3|1868.6|1862.6|1865|1859|21
1596100200000|2020-07-30 09:10:00|1866.1|1860.1|1867.8|1861.8|1867.8|1861.8|1866.1|1860.1|8
1596100500000|2020-07-30 09:15:00|1867.5|1861.5|1868|1862|1868.8|1862.8|1866.5|1860.5|16
1596100800000|2020-07-30 09:20:00|1867.8|1861.8|1869|1863|1869|1863|1867.5|1861.5|16
1596101100000|2020-07-30 09:25:00|1868.9|1862.9|1868.6|1862.6|1868.9|1862.9|1868.1|1862.1|4
1596101400000|2020-07-30 09:30:00|1868.4|1862.4|1869.3|1863.3|1869.3|1863.3|1867|1861|13
1596101700000|2020-07-30 09:35:00|1869.5|1863.5|1870.4|1864.4|1870.4|1864.4|1869.5|1863.5|6
1596102000000|2020-07-30 09:40:00|1870.6|1864.6|1872.9|1866.9|1873.8|1867.8|1870.6|1864.6|17
1596102300000|2020-07-30 09:45:00|1872.8|1866.8|1871.4|1865.4|1872.8|1866.8|1871|1865|6
1596102600000|2020-07-30 09:50:00|1871.5|1865.5|1870.3|1864.3|1871.6|1865.6|1870.1|1864.1|11
1596102900000|2020-07-30 09:55:00|1870.1|1864.1|1870.5|1864.5|1870.5|1864.5|1869.4|1863.4|9
1596103200000|2020-07-30 10:00:00|1870.4|1864.4|1870|1864|1871.3|1865.3|1869.9|1863.9|16
1596103500000|2020-07-30 10:05:00|1869.9|1863.9|1871|1865|1871.1|1865.1|1869.8|1863.8|11
1596103800000|2020-07-30 10:10:00|1871.3|1865.3|1872.3|1866.3|1872.4|1866.4|1871.3|1865.3|7
1596104100000|2020-07-30 10:15:00|1871.8|1865.8|1871.8|1865.8|1871.8|1865.8|1870.8|1864.8|11
1596104400000|2020-07-30 10:20:00|1871.3|1865.3|1871.6|1865.6|1872.3|1866.3|1870.9|1864.9|11
1596104700000|2020-07-30 10:25:00|1871.5|1865.5|1870.6|1864.6|1871.5|1865.5|1870.6|1864.6|5
1596105000000|2020-07-30 10:30:00|1870.5|1864.5|1869|1863|1870.8|1864.8|1869|1863|17
1596105300000|2020-07-30 10:35:00|1868.8|1862.8|1868.8|1862.8|1868.8|1862.8|1868.8|1862.8|1
1596105600000|2020-07-30 10:40:00|1868.5|1862.5|1871.4|1865.4|1871.8|1865.8|1868.5|1862.5|16
1596105900000|2020-07-30 10:45:00|1871.6|1865.6|1869.8|1863.8|1871.8|1865.8|1869.8|1863.8|12
1596106200000|2020-07-30 10:50:00|1869.9|1863.9|1870.3|1864.3|1870.4|1864.4|1869.9|1863.9|5
1596106500000|2020-07-30 10:55:00|1870.1|1864.1|1871.5|1865.5|1871.5|1865.5|1870.1|1864.1|6
1596106800000|2020-07-30 11:00:00|1871.6|1865.6|1871|1865|1871.6|1865.6|1871|1865|6
1596107100000|2020-07-30 11:05:00|1871.3|1865.3|1871|1865|1871.5|1865.5|1871|1865|5
1596107400000|2020-07-30 11:10:00|1871.3|1865.3|1869|1863|1871.5|1865.5|1869|1863|12
1596107700000|2020-07-30 11:15:00|1869.3|1863.3|1868.6|1862.6|1869.3|1863.3|1868.6|1862.6|4
1596108000000|2020-07-30 11:20:00|1868.4|1862.4|1866.1|1860.1|1868.4|1862.4|1866|1860|10
1596108300000|2020-07-30 11:25:00|1866|1860|1865.5|1859.5|1867.3|1861.3|1865.5|1859.5|16
1596108600000|2020-07-30 11:30:00|1866.1|1860.1|1866.9|1860.9|1868.8|1862.8|1866.1|1860.1|21
1596108900000|2020-07-30 11:35:00|1866.8|1860.8|1866.8|1860.8|1867|1861|1865.5|1859.5|10
1596109200000|2020-07-30 11:40:00|1867|1861|1864.5|1858.5|1867|1861|1864.5|1858.5|18
1596109500000|2020-07-30 11:45:00|1864.8|1858.8|1863|1857|1865.4|1859.4|1860.6|1854.6|61
1596109800000|2020-07-30 11:50:00|1862.8|1856.8|1862.8|1856.8|1863.3|1857.3|1862.4|1856.4|22
1596110100000|2020-07-30 11:55:00|1862.6|1856.6|1859.8|1853.8|1862.6|1856.6|1858.3|1852.3|16
1596110400000|2020-07-30 12:00:00|1860|1854|1860.1|1854.1|1860.8|1854.8|1859.8|1853.8|23
1596110700000|2020-07-30 12:05:00|1860.3|1854.3|1860.3|1854.3|1861|1855|1859.9|1853.9|30
1596111000000|2020-07-30 12:10:00|1860|1854|1861.4|1855.4|1861.4|1855.4|1859|1853|16
1596111300000|2020-07-30 12:15:00|1861.3|1855.3|1859|1853|1861.3|1855.3|1858.5|1852.5|28
1596111600000|2020-07-30 12:20:00|1859.1|1853.1|1862.3|1856.3|1862.6|1856.6|1859|1853|29
1596111900000|2020-07-30 12:25:00|1862.5|1856.5|1862.8|1856.8|1863.5|1857.5|1862.3|1856.3|13
1596112200000|2020-07-30 12:30:00|1862.5|1856.5|1863.3|1857.3|1863.5|1857.5|1861.5|1855.5|22
1596112500000|2020-07-30 12:35:00|1863.1|1857.1|1867|1861|1868.5|1862.5|1862.5|1856.5|42
1596112800000|2020-07-30 12:40:00|1866.8|1860.8|1866.8|1860.8|1867|1861|1865.6|1859.6|27
1596113100000|2020-07-30 12:45:00|1866.9|1860.9|1864.6|1858.6|1867.8|1861.8|1864.6|1858.6|26
1596113400000|2020-07-30 12:50:00|1864.8|1858.8|1864.5|1858.5|1867.3|1861.3|1864.3|1858.3|27
1596113700000|2020-07-30 12:55:00|1864.3|1858.3|1862.8|1856.8|1864.5|1858.5|1860.8|1854.8|41
1596114000000|2020-07-30 13:00:00|1863.1|1857.1|1864.5|1858.5|1866.9|1860.9|1861.5|1855.5|65
1596114300000|2020-07-30 13:05:00|1864.4|1858.4|1865.8|1859.8|1867.3|1861.3|1864.3|1858.3|35
1596114600000|2020-07-30 13:10:00|1865.9|1859.9|1866.8|1860.8|1867.8|1861.8|1865.3|1859.3|37
1596114900000|2020-07-30 13:15:00|1866.5|1860.5|1867.4|1861.4|1867.4|1861.4|1865.3|1859.3|24
1596115200000|2020-07-30 13:20:00|1867.3|1861.3|1864.4|1858.4|1867.9|1861.9|1864.4|1858.4|32
1596115500000|2020-07-30 13:25:00|1864.5|1858.5|1864|1858|1867|1861|1864|1858|31
1596115800000|2020-07-30 13:30:00|1863.5|1857.5|1866.8|1860.8|1867.5|1861.5|1862.5|1856.5|30
1596116100000|2020-07-30 13:35:00|1866.9|1860.9|1868|1862|1869.8|1863.8|1866.9|1860.9|24
1596116400000|2020-07-30 13:40:00|1868.3|1862.3|1867.8|1861.8|1869|1863|1867.5|1861.5|16
1596116700000|2020-07-30 13:45:00|1867.6|1861.6|1864.9|1858.9|1867.6|1861.6|1864.9|1858.9|19
1596117000000|2020-07-30 13:50:00|1865|1859|1862|1856|1865|1859|1861.5|1855.5|32
1596117300000|2020-07-30 13:55:00|1861.9|1855.9|1861.5|1855.5|1863.3|1857.3|1861.4|1855.4|42
1596117600000|2020-07-30 14:00:00|1861.8|1855.8|1860.1|1854.1|1861.8|1855.8|1859|1853|61
1596117900000|2020-07-30 14:05:00|1860|1854|1862|1856|1862.5|1856.5|1859|1853|31
1596118200000|2020-07-30 14:10:00|1861.1|1855.1|1859.4|1853.4|1861.1|1855.1|1858|1852|26
1596118500000|2020-07-30 14:15:00|1859.1|1853.1|1858.1|1852.1|1859.1|1853.1|1856.4|1850.4|59
1596118800000|2020-07-30 14:20:00|1857.9|1851.9|1858.1|1852.1|1859.9|1853.9|1855.6|1849.6|45
1596119100000|2020-07-30 14:25:00|1857.9|1851.9|1856.9|1850.9|1857.9|1851.9|1855.4|1849.4|30
1596119400000|2020-07-30 14:30:00|1856.4|1850.4|1857.6|1851.6|1858.4|1852.4|1855.9|1849.9|24
1596119700000|2020-07-30 14:35:00|1857.4|1851.4|1861.1|1855.1|1861.1|1855.1|1857.1|1851.1|26
1596120000000|2020-07-30 14:40:00|1860.9|1854.9|1857.6|1851.6|1861.1|1855.1|1857.6|1851.6|21
1596120300000|2020-07-30 14:45:00|1857.4|1851.4|1856.9|1850.9|1858.4|1852.4|1856.6|1850.6|24
1596120600000|2020-07-30 14:50:00|1856.6|1850.6|1855.9|1849.9|1856.6|1850.6|1855.4|1849.4|23
1596120900000|2020-07-30 14:55:00|1856.1|1850.1|1860.6|1854.6|1860.9|1854.9|1856.1|1850.1|76
1596121200000|2020-07-30 15:00:00|1860.4|1854.4|1860.1|1854.1|1861.9|1855.9|1859.6|1853.6|27
1596121500000|2020-07-30 15:05:00|1860.9|1854.9|1862.9|1856.9|1865.1|1859.1|1860.9|1854.9|27
1596121800000|2020-07-30 15:10:00|1862.6|1856.6|1869.1|1863.1|1869.4|1863.4|1862.4|1856.4|50
1596122100000|2020-07-30 15:15:00|1869.4|1863.4|1878.4|1872.4|1878.4|1872.4|1869.1|1863.1|137
1596122400000|2020-07-30 15:20:00|1877.9|1871.9|1870.9|1864.9|1877.9|1871.9|1869.9|1863.9|57
1596122700000|2020-07-30 15:25:00|1871.1|1865.1|1863.6|1857.6|1871.1|1865.1|1863.6|1857.6|57
1596123000000|2020-07-30 15:30:00|1863.9|1857.9|1867.4|1861.4|1867.6|1861.6|1863.9|1857.9|21
1596123300000|2020-07-30 15:35:00|1867.6|1861.6|1868.1|1862.1|1868.9|1862.9|1866.1|1860.1|26
1596123600000|2020-07-30 15:40:00|1868.4|1862.4|1872.1|1866.1|1872.4|1866.4|1868.4|1862.4|18
1596123900000|2020-07-30 15:45:00|1872.4|1866.4|1869.1|1863.1|1873.4|1867.4|1869.1|1863.1|23
1596124200000|2020-07-30 15:50:00|1868.9|1862.9|1868.4|1862.4|1868.9|1862.9|1868.1|1862.1|4
1596124500000|2020-07-30 15:55:00|1867.4|1861.4|1866.4|1860.4|1867.4|1861.4|1865.9|1859.9|20
1596124800000|2020-07-30 16:00:00|1866.6|1860.6|1866.9|1860.9|1866.9|1860.9|1866.4|1860.4|6
1596125100000|2020-07-30 16:05:00|1867.1|1861.1|1868.1|1862.1|1868.1|1862.1|1866.9|1860.9|8
1596125700000|2020-07-30 16:15:00|1868.4|1862.4|1869.4|1863.4|1869.9|1863.9|1868.4|1862.4|5
1596126000000|2020-07-30 16:20:00|1869.1|1863.1|1868.1|1862.1|1869.1|1863.1|1868.1|1862.1|2
1596127200000|2020-07-30 16:40:00|1868.4|1862.4|1869.9|1863.9|1869.9|1863.9|1868.4|1862.4|5
1596127500000|2020-07-30 16:45:00|1870.1|1864.1|1869.6|1863.6|1870.1|1864.1|1869.6|1863.6|3
1596128100000|2020-07-30 16:55:00|1869.5|1863.5|1869.1|1863.1|1869.5|1863.5|1869|1863|4
1596153600000|2020-07-31 00:00:00|1874|1868|1873.9|1867.9|1874|1868|1873.9|1867.9|2
1596154200000|2020-07-31 00:10:00|1874.6|1868.6|1875|1869|1875|1869|1874.6|1868.6|3
1596154500000|2020-07-31 00:15:00|1875.4|1869.4|1874.6|1868.6|1875.4|1869.4|1874.4|1868.4|4
1596155400000|2020-07-31 00:30:00|1874.3|1868.3|1873.6|1867.6|1874.3|1868.3|1873.5|1867.5|3
1596155700000|2020-07-31 00:35:00|1873.4|1867.4|1873.1|1867.1|1873.4|1867.4|1873.1|1867.1|2
1596156000000|2020-07-31 00:40:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1
1596156900000|2020-07-31 00:55:00|1873|1867|1872.9|1866.9|1873.1|1867.1|1872.9|1866.9|4
1596157200000|2020-07-31 01:00:00|1873|1867|1875.4|1869.4|1876.3|1870.3|1873|1867|53
1596157500000|2020-07-31 01:05:00|1874.8|1868.8|1874.9|1868.9|1875|1869|1873|1867|13
1596157800000|2020-07-31 01:10:00|1875|1869|1875.4|1869.4|1875.4|1869.4|1874.9|1868.9|5
1596158400000|2020-07-31 01:20:00|1875.3|1869.3|1875.1|1869.1|1875.3|1869.3|1875|1869|3
1596158700000|2020-07-31 01:25:00|1875.3|1869.3|1875.6|1869.6|1875.8|1869.8|1875.3|1869.3|6
1596159000000|2020-07-31 01:30:00|1875.9|1869.9|1875.8|1869.8|1876.1|1870.1|1875.8|1869.8|4
1596159300000|2020-07-31 01:35:00|1875.6|1869.6|1876.3|1870.3|1876.3|1870.3|1875.6|1869.6|5
1596159600000|2020-07-31 01:40:00|1876.6|1870.6|1876.4|1870.4|1877.9|1871.9|1876.4|1870.4|6
1596159900000|2020-07-31 01:45:00|1876.6|1870.6|1876.8|1870.8|1877.1|1871.1|1876.6|1870.6|4
1596160200000|2020-07-31 01:50:00|1876.6|1870.6|1876.4|1870.4|1876.6|1870.6|1876.4|1870.4|2
1596160800000|2020-07-31 02:00:00|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1
1596161100000|2020-07-31 02:05:00|1876.8|1870.8|1877.4|1871.4|1877.6|1871.6|1876.8|1870.8|5
1596161400000|2020-07-31 02:10:00|1877.1|1871.1|1877.6|1871.6|1878.4|1872.4|1875.5|1869.5|17
1596162300000|2020-07-31 02:25:00|1877.3|1871.3|1877.5|1871.5|1877.5|1871.5|1877.3|1871.3|3
1596162600000|2020-07-31 02:30:00|1877.3|1871.3|1875.4|1869.4|1877.4|1871.4|1875.4|1869.4|15
1596162900000|2020-07-31 02:35:00|1875.1|1869.1|1874.6|1868.6|1875.1|1869.1|1874.6|1868.6|3
1596163200000|2020-07-31 02:40:00|1874.8|1868.8|1874.6|1868.6|1875|1869|1874.6|1868.6|3
1596163500000|2020-07-31 02:45:00|1874.4|1868.4|1874.3|1868.3|1874.4|1868.4|1874.3|1868.3|2
1596163800000|2020-07-31 02:50:00|1874.5|1868.5|1877.1|1871.1|1877.1|1871.1|1874.5|1868.5|15
1596164100000|2020-07-31 02:55:00|1876.9|1870.9|1879.1|1873.1|1880.4|1874.4|1876.9|1870.9|21
1596164400000|2020-07-31 03:00:00|1878.9|1872.9|1877.1|1871.1|1879.3|1873.3|1877.1|1871.1|13
1596164700000|2020-07-31 03:05:00|1875.9|1869.9|1875.6|1869.6|1876.6|1870.6|1875.4|1869.4|6
1596165000000|2020-07-31 03:10:00|1875.4|1869.4|1874.9|1868.9|1875.4|1869.4|1874.9|1868.9|2
1596165300000|2020-07-31 03:15:00|1874.4|1868.4|1876.1|1870.1|1876.1|1870.1|1873.6|1867.6|7
1596165600000|2020-07-31 03:20:00|1876.4|1870.4|1877.1|1871.1|1877.1|1871.1|1876.1|1870.1|13
1596166200000|2020-07-31 03:30:00|1877.5|1871.5|1878.5|1872.5|1878.8|1872.8|1877.5|1871.5|8
1596166500000|2020-07-31 03:35:00|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1878.5|1872.5|3
1596166800000|2020-07-31 03:40:00|1878.5|1872.5|1878.5|1872.5|1878.5|1872.5|1878.5|1872.5|1
1596169500000|2020-07-31 04:25:00|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1
1596170400000|2020-07-31 04:40:00|1878.6|1872.6|1878.4|1872.4|1878.6|1872.6|1878.4|1872.4|2
1596171600000|2020-07-31 05:00:00|1878.3|1872.3|1877.6|1871.6|1878.3|1872.3|1877.6|1871.6|4
1596172500000|2020-07-31 05:15:00|1877.5|1871.5|1877.3|1871.3|1877.5|1871.5|1877.3|1871.3|2
1596173100000|2020-07-31 05:25:00|1877.1|1871.1|1876.8|1870.8|1877.1|1871.1|1876.8|1870.8|2
1596173400000|2020-07-31 05:30:00|1877|1871|1878.5|1872.5|1878.5|1872.5|1877|1871|12
1596173700000|2020-07-31 05:35:00|1878.4|1872.4|1878.8|1872.8|1879|1873|1878.3|1872.3|8
1596174000000|2020-07-31 05:40:00|1878.5|1872.5|1878.3|1872.3|1878.8|1872.8|1878.3|1872.3|5
1596174300000|2020-07-31 05:45:00|1878.5|1872.5|1878.9|1872.9|1879.4|1873.4|1878.5|1872.5|10
1596174600000|2020-07-31 05:50:00|1879|1873|1878.8|1872.8|1879.4|1873.4|1878.8|1872.8|5
1596174900000|2020-07-31 05:55:00|1877.6|1871.6|1877.4|1871.4|1877.6|1871.6|1877|1871|11
1596175200000|2020-07-31 06:00:00|1877.1|1871.1|1876.5|1870.5|1877.1|1871.1|1876.5|1870.5|4
1596175500000|2020-07-31 06:05:00|1876.3|1870.3|1876.8|1870.8|1877.1|1871.1|1876|1870|25
1596175800000|2020-07-31 06:10:00|1877.1|1871.1|1876.1|1870.1|1877.4|1871.4|1876.1|1870.1|10
1596176100000|2020-07-31 06:15:00|1876.8|1870.8|1876.6|1870.6|1877.6|1871.6|1876.4|1870.4|17
1596176400000|2020-07-31 06:20:00|1876.8|1870.8|1878|1872|1878.5|1872.5|1876.8|1870.8|26
1596176700000|2020-07-31 06:25:00|1878.3|1872.3|1878.4|1872.4|1880.3|1874.3|1877.8|1871.8|34
1596177000000|2020-07-31 06:30:00|1877.5|1871.5|1878.3|1872.3|1878.6|1872.6|1877.5|1871.5|11
1596177300000|2020-07-31 06:35:00|1878.5|1872.5|1877.6|1871.6|1880.1|1874.1|1877.6|1871.6|27
1596177600000|2020-07-31 06:40:00|1877.8|1871.8|1881|1875|1881|1875|1877.5|1871.5|19
1596177900000|2020-07-31 06:45:00|1880.8|1874.8|1882.3|1876.3|1882.3|1876.3|1880.5|1874.5|23
1596178200000|2020-07-31 06:50:00|1882.1|1876.1|1882.5|1876.5|1882.5|1876.5|1881.9|1875.9|13
1596178500000|2020-07-31 06:55:00|1881.9|1875.9|1881.4|1875.4|1882.4|1876.4|1880.6|1874.6|19
1596178800000|2020-07-31 07:00:00|1881.6|1875.6|1882.6|1876.6|1883.6|1877.6|1880.9|1874.9|52
1596179100000|2020-07-31 07:05:00|1882.1|1876.1|1879.1|1873.1|1882.6|1876.6|1878.4|1872.4|58
1596179400000|2020-07-31 07:10:00|1879.4|1873.4|1878.1|1872.1|1879.9|1873.9|1876.9|1870.9|44
1596179700000|2020-07-31 07:15:00|1878.4|1872.4|1878.9|1872.9|1879.4|1873.4|1878.4|1872.4|14
1596180000000|2020-07-31 07:20:00|1879.6|1873.6|1880.1|1874.1|1881.1|1875.1|1879.4|1873.4|17
1596180300000|2020-07-31 07:25:00|1880.4|1874.4|1880.9|1874.9|1881.6|1875.6|1880.4|1874.4|21
1596180600000|2020-07-31 07:30:00|1880.6|1874.6|1880.6|1874.6|1881.9|1875.9|1880.4|1874.4|21
1596180900000|2020-07-31 07:35:00|1881.1|1875.1|1880.1|1874.1|1881.4|1875.4|1878.9|1872.9|16
1596181200000|2020-07-31 07:40:00|1880.4|1874.4|1880.1|1874.1|1880.6|1874.6|1879.6|1873.6|12
1596181500000|2020-07-31 07:45:00|1880.4|1874.4|1879.1|1873.1|1880.4|1874.4|1879.1|1873.1|12
1596181800000|2020-07-31 07:50:00|1878.6|1872.6|1878.1|1872.1|1878.6|1872.6|1877.9|1871.9|7
1596182100000|2020-07-31 07:55:00|1878.4|1872.4|1878.9|1872.9|1879.1|1873.1|1877.6|1871.6|23
1596182400000|2020-07-31 08:00:00|1878.6|1872.6|1874.6|1868.6|1879.1|1873.1|1873.1|1867.1|29
1596182700000|2020-07-31 08:05:00|1874.4|1868.4|1871.6|1865.6|1874.4|1868.4|1870.9|1864.9|31
1596183000000|2020-07-31 08:10:00|1871.4|1865.4|1870.9|1864.9|1872.1|1866.1|1869.6|1863.6|32
1596183300000|2020-07-31 08:15:00|1870.6|1864.6|1870.4|1864.4|1870.9|1864.9|1869.1|1863.1|16
1596183600000|2020-07-31 08:20:00|1869.6|1863.6|1868.1|1862.1|1869.6|1863.6|1867.4|1861.4|12
1596183900000|2020-07-31 08:25:00|1867.9|1861.9|1867.9|1861.9|1869.1|1863.1|1867.6|1861.6|19
1596184200000|2020-07-31 08:30:00|1867.6|1861.6|1865.1|1859.1|1867.9|1861.9|1864.6|1858.6|20
1596184500000|2020-07-31 08:35:00|1865.4|1859.4|1870.1|1864.1|1870.6|1864.6|1865.1|1859.1|30
1596184800000|2020-07-31 08:40:00|1870.4|1864.4|1869.6|1863.6|1870.4|1864.4|1869.1|1863.1|21
1596185100000|2020-07-31 08:45:00|1869.4|1863.4|1866.6|1860.6|1869.4|1863.4|1866.6|1860.6|16
1596185400000|2020-07-31 08:50:00|1866.9|1860.9|1867.6|1861.6|1867.9|1861.9|1866.9|1860.9|10
1596185700000|2020-07-31 08:55:00|1867.4|1861.4|1868.1|1862.1|1868.4|1862.4|1867.4|1861.4|8
1596186000000|2020-07-31 09:00:00|1868.4|1862.4|1867.9|1861.9|1868.9|1862.9|1867.4|1861.4|16
1596186300000|2020-07-31 09:05:00|1867.6|1861.6|1866.4|1860.4|1867.9|1861.9|1866.4|1860.4|11
1596186600000|2020-07-31 09:10:00|1865.9|1859.9|1867.4|1861.4|1867.6|1861.6|1865.1|1859.1|20
1596186900000|2020-07-31 09:15:00|1867.1|1861.1|1864.6|1858.6|1867.1|1861.1|1864.6|1858.6|9
1596187200000|2020-07-31 09:20:00|1864.4|1858.4|1864.9|1858.9|1865.4|1859.4|1862.1|1856.1|17
1596187500000|2020-07-31 09:25:00|1865.1|1859.1|1864.6|1858.6|1865.4|1859.4|1863.4|1857.4|14
1596187800000|2020-07-31 09:30:00|1864.4|1858.4|1863.6|1857.6|1864.4|1858.4|1862.9|1856.9|21
1596188100000|2020-07-31 09:35:00|1863.9|1857.9|1863.6|1857.6|1864.4|1858.4|1862.9|1856.9|12
1596188400000|2020-07-31 09:40:00|1863.4|1857.4|1864.9|1858.9|1865.4|1859.4|1863.4|1857.4|12
1596188700000|2020-07-31 09:45:00|1864.6|1858.6|1864.9|1858.9|1865.1|1859.1|1864.1|1858.1|14
1596189000000|2020-07-31 09:50:00|1864.6|1858.6|1864.4|1858.4|1864.6|1858.6|1864.4|1858.4|2
1596189300000|2020-07-31 09:55:00|1864.1|1858.1|1862.4|1856.4|1864.1|1858.1|1862.1|1856.1|16
1596189600000|2020-07-31 10:00:00|1862.9|1856.9|1863.9|1857.9|1863.9|1857.9|1862.4|1856.4|18
1596189900000|2020-07-31 10:05:00|1863.6|1857.6|1863.1|1857.1|1863.6|1857.6|1862.9|1856.9|9
1596190200000|2020-07-31 10:10:00|1862.9|1856.9|1864.4|1858.4|1865.1|1859.1|1862.9|1856.9|20
1596190500000|2020-07-31 10:15:00|1864.6|1858.6|1863.9|1857.9|1864.9|1858.9|1863.4|1857.4|14
1596190800000|2020-07-31 10:20:00|1863.6|1857.6|1861.9|1855.9|1863.6|1857.6|1861.9|1855.9|16
1596191100000|2020-07-31 10:25:00|1861.6|1855.6|1862.6|1856.6|1863.1|1857.1|1861.4|1855.4|17
1596191400000|2020-07-31 10:30:00|1862.4|1856.4|1863.4|1857.4|1863.4|1857.4|1861.4|1855.4|17
1596191700000|2020-07-31 10:35:00|1863.1|1857.1|1862.4|1856.4|1863.1|1857.1|1861.4|1855.4|13
1596192000000|2020-07-31 10:40:00|1862.6|1856.6|1863.1|1857.1|1863.9|1857.9|1862.4|1856.4|13
1596192300000|2020-07-31 10:45:00|1863.4|1857.4|1864.9|1858.9|1865.4|1859.4|1863.1|1857.1|10
1596192600000|2020-07-31 10:50:00|1864.6|1858.6|1864.9|1858.9|1864.9|1858.9|1863.9|1857.9|10
1596192900000|2020-07-31 10:55:00|1864.6|1858.6|1866.1|1860.1|1866.4|1860.4|1863.4|1857.4|18
1596193200000|2020-07-31 11:00:00|1865.9|1859.9|1865.4|1859.4|1866.1|1860.1|1864.6|1858.6|15
1596193500000|2020-07-31 11:05:00|1865.1|1859.1|1866.6|1860.6|1866.9|1860.9|1864.9|1858.9|12
1596193800000|2020-07-31 11:10:00|1866.9|1860.9|1865.6|1859.6|1868.1|1862.1|1865.1|1859.1|19
1596194100000|2020-07-31 11:15:00|1865.4|1859.4|1867.6|1861.6|1868.1|1862.1|1865.4|1859.4|15
1596194400000|2020-07-31 11:20:00|1867.4|1861.4|1867.9|1861.9|1868.6|1862.6|1867.4|1861.4|12
1596194700000|2020-07-31 11:25:00|1867.6|1861.6|1867.9|1861.9|1868.6|1862.6|1867.1|1861.1|12
1596195000000|2020-07-31 11:30:00|1867.6|1861.6|1866.1|1860.1|1867.9|1861.9|1865.9|1859.9|20
1596195300000|2020-07-31 11:35:00|1866.4|1860.4|1866.9|1860.9|1867.4|1861.4|1866.1|1860.1|13
1596195600000|2020-07-31 11:40:00|1866.6|1860.6|1865.4|1859.4|1866.6|1860.6|1865.4|1859.4|8
1596195900000|2020-07-31 11:45:00|1865.6|1859.6|1863.9|1857.9|1865.6|1859.6|1863.1|1857.1|58
1596196200000|2020-07-31 11:50:00|1863.6|1857.6|1863.9|1857.9|1864.9|1858.9|1862.9|1856.9|28
1596196500000|2020-07-31 11:55:00|1864.1|1858.1|1864.9|1858.9|1865.6|1859.6|1864.1|1858.1|30
1596196800000|2020-07-31 12:00:00|1865.1|1859.1|1864.9|1858.9|1866.4|1860.4|1864.1|1858.1|26
1596197100000|2020-07-31 12:05:00|1864.6|1858.6|1864.9|1858.9|1866.4|1860.4|1863.1|1857.1|29
1596197400000|2020-07-31 12:10:00|1865.1|1859.1|1863.6|1857.6|1865.6|1859.6|1863.6|1857.6|22
1596197700000|2020-07-31 12:15:00|1863.1|1857.1|1864.6|1858.6|1865.1|1859.1|1863.1|1857.1|19
1596198000000|2020-07-31 12:20:00|1864.9|1858.9|1867.4|1861.4|1867.6|1861.6|1864.9|1858.9|23
1596198300000|2020-07-31 12:25:00|1867.9|1861.9|1866.1|1860.1|1868.6|1862.6|1865.6|1859.6|54
1596198600000|2020-07-31 12:30:00|1866.6|1860.6|1866.4|1860.4|1867.1|1861.1|1865.6|1859.6|21
1596198900000|2020-07-31 12:35:00|1866.1|1860.1|1867.1|1861.1|1868.4|1862.4|1865.6|1859.6|41
1596199200000|2020-07-31 12:40:00|1867.4|1861.4|1867.1|1861.1|1867.9|1861.9|1865.9|1859.9|36
1596199500000|2020-07-31 12:45:00|1867.4|1861.4|1868.4|1862.4|1868.4|1862.4|1866.6|1860.6|35
1596199800000|2020-07-31 12:50:00|1868.6|1862.6|1868.6|1862.6|1868.9|1862.9|1866.6|1860.6|24
1596200100000|2020-07-31 12:55:00|1868.9|1862.9|1869.1|1863.1|1869.4|1863.4|1867.6|1861.6|26
1596200400000|2020-07-31 13:00:00|1869.4|1863.4|1867.1|1861.1|1871.4|1865.4|1866.4|1860.4|110
1596200700000|2020-07-31 13:05:00|1866.9|1860.9|1864.1|1858.1|1868.6|1862.6|1863.9|1857.9|58
1596201000000|2020-07-31 13:10:00|1864.4|1858.4|1869.1|1863.1|1869.1|1863.1|1864.4|1858.4|35
1596201300000|2020-07-31 13:15:00|1868.9|1862.9|1867.6|1861.6|1868.9|1862.9|1866.6|1860.6|19
1596201600000|2020-07-31 13:20:00|1867.4|1861.4|1869.9|1863.9|1870.1|1864.1|1866.9|1860.9|44
1596201900000|2020-07-31 13:25:00|1869.6|1863.6|1867.9|1861.9|1869.6|1863.6|1867.6|1861.6|28
1596202200000|2020-07-31 13:30:00|1867.6|1861.6|1861.4|1855.4|1867.6|1861.6|1859.4|1853.4|49
1596202500000|2020-07-31 13:35:00|1861.1|1855.1|1861.1|1855.1|1861.9|1855.9|1859.4|1853.4|32
1596202800000|2020-07-31 13:40:00|1860.9|1854.9|1864.1|1858.1|1864.4|1858.4|1860.1|1854.1|37
1596203100000|2020-07-31 13:45:00|1863.9|1857.9|1865.1|1859.1|1867.1|1861.1|1863.6|1857.6|33
1596203400000|2020-07-31 13:50:00|1864.9|1858.9|1868.4|1862.4|1868.4|1862.4|1863.6|1857.6|38
1596203700000|2020-07-31 13:55:00|1868.6|1862.6|1861.4|1855.4|1869.4|1863.4|1861.4|1855.4|36
1596204000000|2020-07-31 14:00:00|1861.5|1855.5|1863.1|1857.1|1864.1|1858.1|1861.5|1855.5|46
1596204300000|2020-07-31 14:05:00|1863.4|1857.4|1862.6|1856.6|1863.4|1857.4|1861.9|1855.9|22
1596204600000|2020-07-31 14:10:00|1862.4|1856.4|1863.1|1857.1|1863.1|1857.1|1861.9|1855.9|20
1596204900000|2020-07-31 14:15:00|1862.9|1856.9|1861.4|1855.4|1862.9|1856.9|1860.9|1854.9|20
1596205200000|2020-07-31 14:20:00|1861.1|1855.1|1861.6|1855.6|1863.1|1857.1|1860.9|1854.9|20
1596205500000|2020-07-31 14:25:00|1861.4|1855.4|1862.4|1856.4|1863.4|1857.4|1861.4|1855.4|32
1596205800000|2020-07-31 14:30:00|1862.1|1856.1|1865.1|1859.1|1865.9|1859.9|1860.9|1854.9|43
1596206100000|2020-07-31 14:35:00|1864.9|1858.9|1867.4|1861.4|1867.6|1861.6|1863.1|1857.1|43
1596206400000|2020-07-31 14:40:00|1867.1|1861.1|1869.9|1863.9|1870.1|1864.1|1866.6|1860.6|36
1596206700000|2020-07-31 14:45:00|1870.1|1864.1|1874.6|1868.6|1874.6|1868.6|1867.4|1861.4|73
1596207000000|2020-07-31 14:50:00|1874.1|1868.1|1873.1|1867.1|1875.9|1869.9|1870.9|1864.9|53
1596207300000|2020-07-31 14:55:00|1873.6|1867.6|1879.4|1873.4|1880.9|1874.9|1873.1|1867.1|71
1596207600000|2020-07-31 15:00:00|1879.1|1873.1|1881.9|1875.9|1881.9|1875.9|1877.1|1871.1|53
1596207900000|2020-07-31 15:05:00|1881.4|1875.4|1881.6|1875.6|1882.1|1876.1|1879.6|1873.6|27
1596208200000|2020-07-31 15:10:00|1881.9|1875.9|1881.9|1875.9|1882.6|1876.6|1880.1|1874.1|29
1596208500000|2020-07-31 15:15:00|1882.1|1876.1|1879.9|1873.9|1884.4|1878.4|1879.1|1873.1|114
1596208800000|2020-07-31 15:20:00|1879.6|1873.6|1879.6|1873.6|1880.1|1874.1|1876.9|1870.9|31
1596209100000|2020-07-31 15:25:00|1879.4|1873.4|1875.6|1869.6|1879.9|1873.9|1875.6|1869.6|28
1596209400000|2020-07-31 15:30:00|1875.9|1869.9|1877.6|1871.6|1877.6|1871.6|1874.1|1868.1|40
1596209700000|2020-07-31 15:35:00|1877.4|1871.4|1875.6|1869.6|1877.9|1871.9|1875.6|1869.6|28
1596210000000|2020-07-31 15:40:00|1875.9|1869.9|1874.6|1868.6|1875.9|1869.9|1872.6|1866.6|34
1596210300000|2020-07-31 15:45:00|1874.4|1868.4|1875.9|1869.9|1875.9|1869.9|1873.6|1867.6|17
1596210600000|2020-07-31 15:50:00|1876.1|1870.1|1878.1|1872.1|1878.1|1872.1|1876.1|1870.1|10
1596210900000|2020-07-31 15:55:00|1877.9|1871.9|1877.9|1871.9|1878.6|1872.6|1876.4|1870.4|19
1596211200000|2020-07-31 16:00:00|1877.1|1871.1|1879.9|1873.9|1879.9|1873.9|1877.1|1871.1|4
1596211500000|2020-07-31 16:05:00|1880.1|1874.1|1879.4|1873.4|1880.4|1874.4|1879.4|1873.4|7
1596211800000|2020-07-31 16:10:00|1878.9|1872.9|1879.4|1873.4|1879.9|1873.9|1878.9|1872.9|13
1596212100000|2020-07-31 16:15:00|1879.6|1873.6|1877.4|1871.4|1879.9|1873.9|1876.9|1870.9|37
1596212400000|2020-07-31 16:20:00|1877.6|1871.6|1872.9|1866.9|1879.4|1873.4|1872.9|1866.9|42
1596212700000|2020-07-31 16:25:00|1872.6|1866.6|1871.9|1865.9|1873.1|1867.1|1871.4|1865.4|27
1596213000000|2020-07-31 16:30:00|1870.9|1864.9|1871.6|1865.6|1871.6|1865.6|1870.6|1864.6|7
1596213300000|2020-07-31 16:35:00|1871.4|1865.4|1869.3|1863.3|1871.9|1865.9|1869.3|1863.3|17
1596213600000|2020-07-31 16:40:00|1869|1863|1869.9|1863.9|1870.6|1864.6|1866.6|1860.6|22
1596213900000|2020-07-31 16:45:00|1870.4|1864.4|1870.9|1864.9|1871.1|1865.1|1870.4|1864.4|8
1596214200000|2020-07-31 16:50:00|1871.1|1865.1|1870.1|1864.1|1871.6|1865.6|1870.1|1864.1|10
1596214500000|2020-07-31 16:55:00|1870|1864|1870.8|1864.8|1871|1865|1870|1864|11
1596412800000|2020-08-03 00:00:00|1868.5|1862.5|1868.9|1862.9|1871.6|1865.6|1868.5|1862.5|9
1596413400000|2020-08-03 00:10:00|1868.4|1862.4|1868.9|1862.9|1868.9|1862.9|1868.3|1862.3|4
1596413700000|2020-08-03 00:15:00|1868.5|1862.5|1867.8|1861.8|1868.5|1862.5|1867.8|1861.8|3
1596414000000|2020-08-03 00:20:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1596414900000|2020-08-03 00:35:00|1867.6|1861.6|1868.1|1862.1|1868.1|1862.1|1867.6|1861.6|4
1596415200000|2020-08-03 00:40:00|1868.5|1862.5|1869.1|1863.1|1870.9|1864.9|1868.5|1862.5|19
1596415500000|2020-08-03 00:45:00|1868.5|1862.5|1868.1|1862.1|1868.6|1862.6|1867.9|1861.9|14
1596415800000|2020-08-03 00:50:00|1867.9|1861.9|1867.8|1861.8|1867.9|1861.9|1867.8|1861.8|2
1596416100000|2020-08-03 00:55:00|1867.5|1861.5|1867.5|1861.5|1867.5|1861.5|1867.5|1861.5|1
1596416400000|2020-08-03 01:00:00|1867.9|1861.9|1860.9|1854.9|1869.6|1863.6|1860.4|1854.4|46
1596416700000|2020-08-03 01:05:00|1860.5|1854.5|1866.9|1860.9|1868.4|1862.4|1860|1854|49
1596417000000|2020-08-03 01:10:00|1867.1|1861.1|1874.6|1868.6|1874.6|1868.6|1867.1|1861.1|30
1596417300000|2020-08-03 01:15:00|1875.3|1869.3|1870.6|1864.6|1875.5|1869.5|1870.3|1864.3|27
1596417600000|2020-08-03 01:20:00|1871.9|1865.9|1867.6|1861.6|1872.1|1866.1|1867.5|1861.5|31
1596417900000|2020-08-03 01:25:00|1868|1862|1873.4|1867.4|1873.4|1867.4|1868|1862|28
1596418200000|2020-08-03 01:30:00|1873.8|1867.8|1874.3|1868.3|1874.3|1868.3|1872.9|1866.9|9
1596418500000|2020-08-03 01:35:00|1874|1868|1875.6|1869.6|1876.1|1870.1|1873.6|1867.6|19
1596418800000|2020-08-03 01:40:00|1875.9|1869.9|1878.4|1872.4|1879.1|1873.1|1875.9|1869.9|11
1596419100000|2020-08-03 01:45:00|1878.9|1872.9|1873.5|1867.5|1878.9|1872.9|1873.3|1867.3|15
1596419400000|2020-08-03 01:50:00|1873.8|1867.8|1874|1868|1874.3|1868.3|1873.5|1867.5|7
1596419700000|2020-08-03 01:55:00|1874.4|1868.4|1876.5|1870.5|1877.1|1871.1|1873.6|1867.6|66
1596420000000|2020-08-03 02:00:00|1876.4|1870.4|1874.3|1868.3|1876.4|1870.4|1874.3|1868.3|3
1596420300000|2020-08-03 02:05:00|1874.4|1868.4|1875.8|1869.8|1875.8|1869.8|1874.4|1868.4|6
1596420600000|2020-08-03 02:10:00|1875.9|1869.9|1876.9|1870.9|1876.9|1870.9|1875|1869|10
1596420900000|2020-08-03 02:15:00|1876|1870|1875.5|1869.5|1876.6|1870.6|1875.5|1869.5|6
1596421500000|2020-08-03 02:25:00|1875|1869|1876.6|1870.6|1876.6|1870.6|1875|1869|8
1596421800000|2020-08-03 02:30:00|1876.4|1870.4|1875.9|1869.9|1876.8|1870.8|1875.4|1869.4|36
1596422100000|2020-08-03 02:35:00|1876.1|1870.1|1877.3|1871.3|1878.4|1872.4|1876.1|1870.1|29
1596422400000|2020-08-03 02:40:00|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1877.4|1871.4|1
1596422700000|2020-08-03 02:45:00|1877.1|1871.1|1879|1873|1879.5|1873.5|1877.1|1871.1|9
1596423000000|2020-08-03 02:50:00|1879.4|1873.4|1880.1|1874.1|1881|1875|1879.4|1873.4|15
1596423300000|2020-08-03 02:55:00|1880.3|1874.3|1880.5|1874.5|1881.1|1875.1|1880.3|1874.3|11
1596423600000|2020-08-03 03:00:00|1880.3|1874.3|1880.3|1874.3|1880.3|1874.3|1880.1|1874.1|3
1596423900000|2020-08-03 03:05:00|1880.5|1874.5|1880.5|1874.5|1880.9|1874.9|1880.5|1874.5|4
1596424200000|2020-08-03 03:10:00|1880.9|1874.9|1880.6|1874.6|1880.9|1874.9|1880.6|1874.6|3
1596424500000|2020-08-03 03:15:00|1880.8|1874.8|1880.6|1874.6|1880.8|1874.8|1880.3|1874.3|6
1596424800000|2020-08-03 03:20:00|1880.8|1874.8|1876.1|1870.1|1880.8|1874.8|1875.4|1869.4|25
1596425100000|2020-08-03 03:25:00|1875.9|1869.9|1874.6|1868.6|1876|1870|1874.5|1868.5|17
1596425400000|2020-08-03 03:30:00|1874.3|1868.3|1873.4|1867.4|1874.3|1868.3|1873.4|1867.4|6
1596425700000|2020-08-03 03:35:00|1873.6|1867.6|1875.3|1869.3|1875.3|1869.3|1873.6|1867.6|5
1596426000000|2020-08-03 03:40:00|1875.5|1869.5|1878.4|1872.4|1878.4|1872.4|1875|1869|10
1596426300000|2020-08-03 03:45:00|1878.3|1872.3|1877.3|1871.3|1878.5|1872.5|1877.3|1871.3|5
1596426600000|2020-08-03 03:50:00|1877.1|1871.1|1876.4|1870.4|1877.3|1871.3|1876.4|1870.4|14
1596426900000|2020-08-03 03:55:00|1876.8|1870.8|1876.9|1870.9|1876.9|1870.9|1876.4|1870.4|4
1596427200000|2020-08-03 04:00:00|1875.9|1869.9|1874.8|1868.8|1875.9|1869.9|1874.8|1868.8|5
1596427500000|2020-08-03 04:05:00|1875.3|1869.3|1877.6|1871.6|1877.9|1871.9|1874.4|1868.4|9
1596427800000|2020-08-03 04:10:00|1877.8|1871.8|1878|1872|1878|1872|1877.6|1871.6|7
1596428100000|2020-08-03 04:15:00|1877.8|1871.8|1878.5|1872.5|1878.5|1872.5|1877.8|1871.8|19
1596428400000|2020-08-03 04:20:00|1878.3|1872.3|1878|1872|1878.3|1872.3|1877.8|1871.8|6
1596428700000|2020-08-03 04:25:00|1878.4|1872.4|1879.1|1873.1|1879.3|1873.3|1878.4|1872.4|5
1596429000000|2020-08-03 04:30:00|1879.3|1873.3|1878.8|1872.8|1879.3|1873.3|1878.5|1872.5|11
1596429300000|2020-08-03 04:35:00|1878.9|1872.9|1879.5|1873.5|1879.5|1873.5|1878.9|1872.9|4
1596429900000|2020-08-03 04:45:00|1879.8|1873.8|1881|1875|1881|1875|1879.8|1873.8|7
1596430200000|2020-08-03 04:50:00|1880.9|1874.9|1882|1876|1882|1876|1880.9|1874.9|5
1596430500000|2020-08-03 04:55:00|1881.9|1875.9|1883.4|1877.4|1883.4|1877.4|1881.9|1875.9|12
1596430800000|2020-08-03 05:00:00|1883.1|1877.1|1882.5|1876.5|1883.4|1877.4|1881.9|1875.9|12
1596431100000|2020-08-03 05:05:00|1882.4|1876.4|1882.3|1876.3|1882.5|1876.5|1882.3|1876.3|4
1596431700000|2020-08-03 05:15:00|1882|1876|1882.3|1876.3|1882.3|1876.3|1881.6|1875.6|5
1596432000000|2020-08-03 05:20:00|1882.4|1876.4|1882.1|1876.1|1882.4|1876.4|1882.1|1876.1|4
1596432300000|2020-08-03 05:25:00|1882.4|1876.4|1882.4|1876.4|1882.4|1876.4|1882.4|1876.4|1
1596432600000|2020-08-03 05:30:00|1882.5|1876.5|1886.4|1880.4|1887.1|1881.1|1882.5|1876.5|39
1596432900000|2020-08-03 05:35:00|1886.5|1880.5|1886.5|1880.5|1887.1|1881.1|1886.5|1880.5|8
1596433200000|2020-08-03 05:40:00|1886.3|1880.3|1886.3|1880.3|1886.5|1880.5|1885.4|1879.4|8
1596433500000|2020-08-03 05:45:00|1886.5|1880.5|1890.9|1884.9|1891.3|1885.3|1886.5|1880.5|18
1596433800000|2020-08-03 05:50:00|1890.6|1884.6|1890.1|1884.1|1891.1|1885.1|1890.1|1884.1|13
1596434100000|2020-08-03 05:55:00|1890.3|1884.3|1889.9|1883.9|1891.8|1885.8|1889|1883|19
1596434400000|2020-08-03 06:00:00|1890.1|1884.1|1890|1884|1890.3|1884.3|1889.8|1883.8|10
1596434700000|2020-08-03 06:05:00|1889.9|1883.9|1889.1|1883.1|1891.6|1885.6|1889.1|1883.1|25
1596435000000|2020-08-03 06:10:00|1889|1883|1890.5|1884.5|1890.5|1884.5|1888|1882|13
1596435300000|2020-08-03 06:15:00|1890.4|1884.4|1890.9|1884.9|1890.9|1884.9|1890.1|1884.1|12
1596435600000|2020-08-03 06:20:00|1891|1885|1889.1|1883.1|1891|1885|1888.8|1882.8|21
1596435900000|2020-08-03 06:25:00|1888.3|1882.3|1889.6|1883.6|1889.9|1883.9|1888.1|1882.1|21
1596436200000|2020-08-03 06:30:00|1889.4|1883.4|1886.6|1880.6|1889.4|1883.4|1885.6|1879.6|27
1596436500000|2020-08-03 06:35:00|1886.9|1880.9|1889|1883|1889|1883|1886.9|1880.9|24
1596436800000|2020-08-03 06:40:00|1889.6|1883.6|1889.3|1883.3|1890.4|1884.4|1889.3|1883.3|18
1596437100000|2020-08-03 06:45:00|1889.8|1883.8|1888.5|1882.5|1890.6|1884.6|1888.5|1882.5|15
1596437400000|2020-08-03 06:50:00|1888.4|1882.4|1887.8|1881.8|1889|1883|1887.5|1881.5|17
1596437700000|2020-08-03 06:55:00|1887.5|1881.5|1886.6|1880.6|1887.9|1881.9|1885.9|1879.9|16
1596438000000|2020-08-03 07:00:00|1886.9|1880.9|1886.6|1880.6|1887.4|1881.4|1885.4|1879.4|35
1596438300000|2020-08-03 07:05:00|1886.9|1880.9|1886.1|1880.1|1887.1|1881.1|1885.1|1879.1|37
1596438600000|2020-08-03 07:10:00|1885.6|1879.6|1884.6|1878.6|1887.4|1881.4|1884.6|1878.6|47
1596438900000|2020-08-03 07:15:00|1884.1|1878.1|1882.4|1876.4|1884.1|1878.1|1880.1|1874.1|31
1596439200000|2020-08-03 07:20:00|1882.6|1876.6|1880.9|1874.9|1882.9|1876.9|1880.9|1874.9|32
1596439500000|2020-08-03 07:25:00|1881.1|1875.1|1881.9|1875.9|1882.9|1876.9|1880.9|1874.9|23
1596439800000|2020-08-03 07:30:00|1881.6|1875.6|1876.1|1870.1|1881.6|1875.6|1876.1|1870.1|58
1596440100000|2020-08-03 07:35:00|1875.9|1869.9|1874.1|1868.1|1877.1|1871.1|1874.1|1868.1|41
1596440400000|2020-08-03 07:40:00|1873.6|1867.6|1869.9|1863.9|1874.1|1868.1|1869.6|1863.6|51
1596440700000|2020-08-03 07:45:00|1870.1|1864.1|1870.1|1864.1|1870.9|1864.9|1869.6|1863.6|27
1596441000000|2020-08-03 07:50:00|1870.4|1864.4|1875.4|1869.4|1875.9|1869.9|1869.6|1863.6|53
1596441300000|2020-08-03 07:55:00|1875.1|1869.1|1877.9|1871.9|1878.6|1872.6|1873.6|1867.6|48
1596441600000|2020-08-03 08:00:00|1878.1|1872.1|1878.4|1872.4|1881.6|1875.6|1876.9|1870.9|49
1596441900000|2020-08-03 08:05:00|1878.1|1872.1|1877.1|1871.1|1878.1|1872.1|1875.6|1869.6|18
1596442200000|2020-08-03 08:10:00|1876.9|1870.9|1876.1|1870.1|1878.9|1872.9|1875.9|1869.9|16
1596442500000|2020-08-03 08:15:00|1876.6|1870.6|1876.9|1870.9|1877.4|1871.4|1875.4|1869.4|26
1596442800000|2020-08-03 08:20:00|1877.1|1871.1|1876.9|1870.9|1877.6|1871.6|1876.1|1870.1|22
1596443100000|2020-08-03 08:25:00|1876.6|1870.6|1876.4|1870.4|1877.4|1871.4|1875.9|1869.9|20
1596443400000|2020-08-03 08:30:00|1876.1|1870.1|1879.1|1873.1|1881.1|1875.1|1875.9|1869.9|29
1596443700000|2020-08-03 08:35:00|1879.4|1873.4|1878.9|1872.9|1879.9|1873.9|1878.9|1872.9|17
1596444000000|2020-08-03 08:40:00|1879.4|1873.4|1881.6|1875.6|1882.1|1876.1|1879.1|1873.1|34
1596444300000|2020-08-03 08:45:00|1880.9|1874.9|1880.6|1874.6|1882.6|1876.6|1879.4|1873.4|27
1596444600000|2020-08-03 08:50:00|1880.4|1874.4|1881.6|1875.6|1882.4|1876.4|1880.4|1874.4|35
1596444900000|2020-08-03 08:55:00|1881.9|1875.9|1881.1|1875.1|1881.9|1875.9|1880.6|1874.6|16
1596445200000|2020-08-03 09:00:00|1880.9|1874.9|1876.4|1870.4|1880.9|1874.9|1874.9|1868.9|29
1596445500000|2020-08-03 09:05:00|1876.6|1870.6|1875.6|1869.6|1877.1|1871.1|1875.6|1869.6|23
1596445800000|2020-08-03 09:10:00|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1874.6|1868.6|10
1596446100000|2020-08-03 09:15:00|1875.4|1869.4|1875.1|1869.1|1876.1|1870.1|1875.1|1869.1|9
1596446400000|2020-08-03 09:20:00|1874.9|1868.9|1876.9|1870.9|1877.1|1871.1|1874.4|1868.4|15
1596446700000|2020-08-03 09:25:00|1876.6|1870.6|1879.1|1873.1|1879.1|1873.1|1876.4|1870.4|27
1596447000000|2020-08-03 09:30:00|1878.9|1872.9|1875.4|1869.4|1879.6|1873.6|1875.1|1869.1|21
1596447300000|2020-08-03 09:35:00|1875.1|1869.1|1878.9|1872.9|1879.4|1873.4|1875.1|1869.1|18
1596447600000|2020-08-03 09:40:00|1879.1|1873.1|1881.1|1875.1|1882.1|1876.1|1878.6|1872.6|13
1596447900000|2020-08-03 09:45:00|1881.4|1875.4|1882.1|1876.1|1882.1|1876.1|1881.4|1875.4|6
1596448200000|2020-08-03 09:50:00|1882.4|1876.4|1882.4|1876.4|1886.6|1880.6|1882.4|1876.4|22
1596448500000|2020-08-03 09:55:00|1882.6|1876.6|1883.1|1877.1|1883.9|1877.9|1882.6|1876.6|12
1596448800000|2020-08-03 10:00:00|1882.9|1876.9|1881.4|1875.4|1882.9|1876.9|1881.4|1875.4|16
1596449100000|2020-08-03 10:05:00|1881.1|1875.1|1880.9|1874.9|1881.1|1875.1|1880.1|1874.1|10
1596449400000|2020-08-03 10:10:00|1881.1|1875.1|1882.6|1876.6|1882.9|1876.9|1881.1|1875.1|20
1596449700000|2020-08-03 10:15:00|1882.4|1876.4|1883.1|1877.1|1883.4|1877.4|1882.4|1876.4|9
1596450000000|2020-08-03 10:20:00|1883.4|1877.4|1888.6|1882.6|1888.6|1882.6|1883.4|1877.4|22
1596450300000|2020-08-03 10:25:00|1888.4|1882.4|1887.9|1881.9|1888.6|1882.6|1886.9|1880.9|18
1596450600000|2020-08-03 10:30:00|1887.6|1881.6|1887.1|1881.1|1887.6|1881.6|1886.9|1880.9|9
1596450900000|2020-08-03 10:35:00|1887.4|1881.4|1887.4|1881.4|1887.9|1881.9|1886.9|1880.9|11
1596451200000|2020-08-03 10:40:00|1887.6|1881.6|1888.4|1882.4|1888.6|1882.6|1887.6|1881.6|8
1596451500000|2020-08-03 10:45:00|1888.9|1882.9|1887.6|1881.6|1888.9|1882.9|1886.9|1880.9|17
1596451800000|2020-08-03 10:50:00|1887.9|1881.9|1886.6|1880.6|1888.6|1882.6|1886.6|1880.6|16
1596452100000|2020-08-03 10:55:00|1886.4|1880.4|1885.1|1879.1|1886.4|1880.4|1884.6|1878.6|15
1596452400000|2020-08-03 11:00:00|1885.4|1879.4|1886.1|1880.1|1887.9|1881.9|1885.4|1879.4|21
1596452700000|2020-08-03 11:05:00|1885.9|1879.9|1886.1|1880.1|1886.6|1880.6|1885.6|1879.6|11
1596453000000|2020-08-03 11:10:00|1886.4|1880.4|1887.6|1881.6|1889.1|1883.1|1885.6|1879.6|20
1596453300000|2020-08-03 11:15:00|1887.9|1881.9|1885.9|1879.9|1887.9|1881.9|1885.9|1879.9|15
1596453600000|2020-08-03 11:20:00|1886.1|1880.1|1887.9|1881.9|1888.1|1882.1|1886.1|1880.1|24
1596453900000|2020-08-03 11:25:00|1887.6|1881.6|1888.1|1882.1|1888.1|1882.1|1887.1|1881.1|17
1596454200000|2020-08-03 11:30:00|1887.9|1881.9|1885.4|1879.4|1889.4|1883.4|1884.9|1878.9|30
1596454500000|2020-08-03 11:35:00|1885.6|1879.6|1887.1|1881.1|1887.4|1881.4|1884.6|1878.6|33
1596454800000|2020-08-03 11:40:00|1886.9|1880.9|1886.9|1880.9|1887.4|1881.4|1886.4|1880.4|22
1596455100000|2020-08-03 11:45:00|1887.1|1881.1|1889.9|1883.9|1889.9|1883.9|1887.1|1881.1|55
1596455400000|2020-08-03 11:50:00|1890.1|1884.1|1888.4|1882.4|1890.6|1884.6|1888.1|1882.1|55
1596455700000|2020-08-03 11:55:00|1888.9|1882.9|1888.4|1882.4|1888.9|1882.9|1888.4|1882.4|16
1596456000000|2020-08-03 12:00:00|1888.6|1882.6|1886.9|1880.9|1889.9|1883.9|1886.4|1880.4|51
1596456300000|2020-08-03 12:05:00|1887.4|1881.4|1888.1|1882.1|1889.1|1883.1|1887.4|1881.4|17
1596456600000|2020-08-03 12:10:00|1887.9|1881.9|1885.6|1879.6|1887.9|1881.9|1885.6|1879.6|43
1596456900000|2020-08-03 12:15:00|1885.9|1879.9|1881.4|1875.4|1885.9|1879.9|1881.4|1875.4|41
1596457200000|2020-08-03 12:20:00|1881.6|1875.6|1882.6|1876.6|1882.9|1876.9|1880.4|1874.4|38
1596457500000|2020-08-03 12:25:00|1882.4|1876.4|1882.9|1876.9|1883.4|1877.4|1879.9|1873.9|38
1596457800000|2020-08-03 12:30:00|1882.6|1876.6|1881.9|1875.9|1883.1|1877.1|1881.4|1875.4|26
1596458100000|2020-08-03 12:35:00|1882.1|1876.1|1883.4|1877.4|1884.1|1878.1|1881.6|1875.6|29
1596458400000|2020-08-03 12:40:00|1883.1|1877.1|1884.4|1878.4|1885.6|1879.6|1883.1|1877.1|21
1596458700000|2020-08-03 12:45:00|1884.6|1878.6|1885.4|1879.4|1885.6|1879.6|1884.1|1878.1|33
1596459000000|2020-08-03 12:50:00|1885.1|1879.1|1885.4|1879.4|1885.9|1879.9|1884.6|1878.6|18
1596459300000|2020-08-03 12:55:00|1885.6|1879.6|1884.6|1878.6|1886.6|1880.6|1884.6|1878.6|24
1596459600000|2020-08-03 13:00:00|1884.4|1878.4|1887.1|1881.1|1889.1|1883.1|1884.4|1878.4|104
1596459900000|2020-08-03 13:05:00|1887.4|1881.4|1887.6|1881.6|1888.4|1882.4|1885.9|1879.9|54
1596460200000|2020-08-03 13:10:00|1887.4|1881.4|1885.1|1879.1|1887.4|1881.4|1884.1|1878.1|63
1596460500000|2020-08-03 13:15:00|1885.4|1879.4|1883.6|1877.6|1886.9|1880.9|1882.1|1876.1|49
1596460800000|2020-08-03 13:20:00|1883.4|1877.4|1884.4|1878.4|1884.4|1878.4|1880.9|1874.9|50
1596461100000|2020-08-03 13:25:00|1884.6|1878.6|1883.1|1877.1|1885.4|1879.4|1883.1|1877.1|36
1596461400000|2020-08-03 13:30:00|1882.9|1876.9|1878.9|1872.9|1883.1|1877.1|1878.9|1872.9|57
1596461700000|2020-08-03 13:35:00|1879.1|1873.1|1881.4|1875.4|1881.4|1875.4|1878.1|1872.1|40
1596462000000|2020-08-03 13:40:00|1881.6|1875.6|1883.6|1877.6|1884.4|1878.4|1880.9|1874.9|50
1596462300000|2020-08-03 13:45:00|1883.4|1877.4|1882.6|1876.6|1885.9|1879.9|1882.4|1876.4|39
1596462600000|2020-08-03 13:50:00|1882.4|1876.4|1882.6|1876.6|1883.1|1877.1|1882.1|1876.1|21
1596462900000|2020-08-03 13:55:00|1882.9|1876.9|1885.1|1879.1|1885.4|1879.4|1882.9|1876.9|17
1596463200000|2020-08-03 14:00:00|1885.4|1879.4|1883.9|1877.9|1886.4|1880.4|1883.4|1877.4|29
1596463500000|2020-08-03 14:05:00|1884.1|1878.1|1884.4|1878.4|1884.6|1878.6|1883.1|1877.1|37
1596463800000|2020-08-03 14:10:00|1884.9|1878.9|1884.1|1878.1|1885.1|1879.1|1883.9|1877.9|15
1596464100000|2020-08-03 14:15:00|1884.4|1878.4|1883.9|1877.9|1884.4|1878.4|1882.9|1876.9|34
1596464400000|2020-08-03 14:20:00|1884.1|1878.1|1885.6|1879.6|1885.6|1879.6|1883.4|1877.4|50
1596464700000|2020-08-03 14:25:00|1885.9|1879.9|1885.4|1879.4|1886.6|1880.6|1885.1|1879.1|20
1596465000000|2020-08-03 14:30:00|1885.6|1879.6|1885.6|1879.6|1886.1|1880.1|1883.4|1877.4|80
1596465300000|2020-08-03 14:35:00|1885.4|1879.4|1881.9|1875.9|1885.9|1879.9|1881.4|1875.4|50
1596465600000|2020-08-03 14:40:00|1881.4|1875.4|1882.9|1876.9|1883.4|1877.4|1878.9|1872.9|80
1596465900000|2020-08-03 14:45:00|1883.1|1877.1|1885.1|1879.1|1885.6|1879.6|1882.4|1876.4|70
1596466200000|2020-08-03 14:50:00|1885.4|1879.4|1884.6|1878.6|1888.1|1882.1|1884.6|1878.6|68
1596466500000|2020-08-03 14:55:00|1884.9|1878.9|1886.4|1880.4|1887.6|1881.6|1884.9|1878.9|55
1596466800000|2020-08-03 15:00:00|1887.1|1881.1|1882.6|1876.6|1887.1|1881.1|1879.9|1873.9|106
1596467100000|2020-08-03 15:05:00|1882.4|1876.4|1882.4|1876.4|1883.9|1877.9|1880.4|1874.4|107
1596467400000|2020-08-03 15:10:00|1882.9|1876.9|1880.6|1874.6|1883.4|1877.4|1879.4|1873.4|76
1596467700000|2020-08-03 15:15:00|1880.4|1874.4|1870.4|1864.4|1880.4|1874.4|1868.6|1862.6|293
1596468000000|2020-08-03 15:20:00|1871.1|1865.1|1874.6|1868.6|1875.9|1869.9|1870.6|1864.6|60
1596468300000|2020-08-03 15:25:00|1874.9|1868.9|1870.6|1864.6|1876.4|1870.4|1870.6|1864.6|38
1596468600000|2020-08-03 15:30:00|1871.1|1865.1|1871.6|1865.6|1874.1|1868.1|1869.9|1863.9|64
1596468900000|2020-08-03 15:35:00|1871.4|1865.4|1870.4|1864.4|1871.4|1865.4|1869.4|1863.4|30
1596469200000|2020-08-03 15:40:00|1870.1|1864.1|1871.4|1865.4|1871.6|1865.6|1869.6|1863.6|32
1596469500000|2020-08-03 15:45:00|1871.1|1865.1|1870.9|1864.9|1872.4|1866.4|1870.6|1864.6|16
1596469800000|2020-08-03 15:50:00|1870.6|1864.6|1870.9|1864.9|1871.6|1865.6|1870.6|1864.6|11
1596470100000|2020-08-03 15:55:00|1871.1|1865.1|1871.6|1865.6|1872.4|1866.4|1870.6|1864.6|23
1596470400000|2020-08-03 16:00:00|1871.9|1865.9|1871.4|1865.4|1872.1|1866.1|1871.1|1865.1|7
1596470700000|2020-08-03 16:05:00|1871.1|1865.1|1871.4|1865.4|1871.4|1865.4|1870.9|1864.9|8
1596471000000|2020-08-03 16:10:00|1871.1|1865.1|1871.4|1865.4|1871.6|1865.6|1870.9|1864.9|4
1596471300000|2020-08-03 16:15:00|1871.1|1865.1|1871.1|1865.1|1871.4|1865.4|1870.9|1864.9|9
1596471600000|2020-08-03 16:20:00|1871.4|1865.4|1871.1|1865.1|1871.4|1865.4|1871.1|1865.1|2
1596471900000|2020-08-03 16:25:00|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1
1596472200000|2020-08-03 16:30:00|1870.1|1864.1|1870.6|1864.6|1871.1|1865.1|1869.9|1863.9|6
1596472500000|2020-08-03 16:35:00|1870.9|1864.9|1868.6|1862.6|1871.1|1865.1|1868.6|1862.6|13
1596472800000|2020-08-03 16:40:00|1868.9|1862.9|1868.9|1862.9|1869.9|1863.9|1868.4|1862.4|8
1596473100000|2020-08-03 16:45:00|1868.4|1862.4|1868.6|1862.6|1868.6|1862.6|1867.9|1861.9|12
1596473700000|2020-08-03 16:55:00|1869|1863|1870.3|1864.3|1871.6|1865.6|1869|1863|19
1596499200000|2020-08-04 00:00:00|1872.8|1866.8|1873|1867|1873|1867|1872.8|1866.8|2
1596499500000|2020-08-04 00:05:00|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1873.1|1867.1|1
1596499800000|2020-08-04 00:10:00|1873|1867|1872.1|1866.1|1873|1867|1872.1|1866.1|4
1596500100000|2020-08-04 00:15:00|1872.4|1866.4|1872.9|1866.9|1873|1867|1872.4|1866.4|4
1596501000000|2020-08-04 00:30:00|1872.6|1866.6|1872.6|1866.6|1872.9|1866.9|1872.6|1866.6|3
1596501600000|2020-08-04 00:40:00|1873.5|1867.5|1872.9|1866.9|1873.5|1867.5|1872.9|1866.9|2
1596502500000|2020-08-04 00:55:00|1872.5|1866.5|1871.1|1865.1|1872.5|1866.5|1871|1865|15
1596502800000|2020-08-04 01:00:00|1870.9|1864.9|1869.5|1863.5|1870.9|1864.9|1869.3|1863.3|11
1596503100000|2020-08-04 01:05:00|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1869.3|1863.3|1
1596503400000|2020-08-04 01:10:00|1869.5|1863.5|1868.3|1862.3|1869.5|1863.5|1868.3|1862.3|8
1596503700000|2020-08-04 01:15:00|1867.8|1861.8|1868.4|1862.4|1868.6|1862.6|1867.3|1861.3|10
1596504000000|2020-08-04 01:20:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1867.3|1861.3|10
1596504300000|2020-08-04 01:25:00|1867.8|1861.8|1867.5|1861.5|1868.3|1862.3|1866.8|1860.8|16
1596504600000|2020-08-04 01:30:00|1867.3|1861.3|1865.4|1859.4|1867.3|1861.3|1865.4|1859.4|6
1596504900000|2020-08-04 01:35:00|1865.5|1859.5|1864.6|1858.6|1865.6|1859.6|1863.9|1857.9|9
1596505200000|2020-08-04 01:40:00|1864.4|1858.4|1864.5|1858.5|1864.5|1858.5|1864.3|1858.3|3
1596505500000|2020-08-04 01:45:00|1864.1|1858.1|1864.4|1858.4|1864.5|1858.5|1863.9|1857.9|6
1596505800000|2020-08-04 01:50:00|1864.3|1858.3|1864.3|1858.3|1864.4|1858.4|1863.6|1857.6|9
1596506100000|2020-08-04 01:55:00|1864.4|1858.4|1864.4|1858.4|1864.4|1858.4|1864.4|1858.4|1
1596506400000|2020-08-04 02:00:00|1864.5|1858.5|1864.6|1858.6|1865.3|1859.3|1864.5|1858.5|7
1596506700000|2020-08-04 02:05:00|1864.4|1858.4|1864.4|1858.4|1864.4|1858.4|1864.1|1858.1|4
1596507000000|2020-08-04 02:10:00|1864.3|1858.3|1864.5|1858.5|1864.5|1858.5|1864.3|1858.3|2
1596507300000|2020-08-04 02:15:00|1864.4|1858.4|1864.5|1858.5|1864.5|1858.5|1864.4|1858.4|2
1596507600000|2020-08-04 02:20:00|1864.8|1858.8|1864.4|1858.4|1864.9|1858.9|1864.4|1858.4|4
1596507900000|2020-08-04 02:25:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.4|1858.4|3
1596508200000|2020-08-04 02:30:00|1864.6|1858.6|1865|1859|1865|1859|1864.6|1858.6|3
1596508500000|2020-08-04 02:35:00|1864.8|1858.8|1864.9|1858.9|1865.1|1859.1|1864.5|1858.5|8
1596508800000|2020-08-04 02:40:00|1865|1859|1865.3|1859.3|1865.3|1859.3|1865|1859|4
1596509100000|2020-08-04 02:45:00|1865.1|1859.1|1864.9|1858.9|1865.1|1859.1|1864.9|1858.9|2
1596509400000|2020-08-04 02:50:00|1865|1859|1865.5|1859.5|1865.5|1859.5|1865|1859|3
1596509700000|2020-08-04 02:55:00|1865.6|1859.6|1867.1|1861.1|1867.1|1861.1|1865.6|1859.6|12
1596510000000|2020-08-04 03:00:00|1867.3|1861.3|1866.9|1860.9|1867.4|1861.4|1866.9|1860.9|8
1596510300000|2020-08-04 03:05:00|1866.8|1860.8|1866.6|1860.6|1866.8|1860.8|1866.4|1860.4|6
1596510600000|2020-08-04 03:10:00|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1866.9|1860.9|1
1596510900000|2020-08-04 03:15:00|1866.6|1860.6|1865.5|1859.5|1866.6|1860.6|1865.5|1859.5|12
1596511200000|2020-08-04 03:20:00|1864.9|1858.9|1865.6|1859.6|1865.6|1859.6|1863.9|1857.9|18
1596511500000|2020-08-04 03:25:00|1865.9|1859.9|1865.5|1859.5|1867|1861|1865.5|1859.5|9
1596513600000|2020-08-04 04:00:00|1865.3|1859.3|1864.8|1858.8|1865.3|1859.3|1864.8|1858.8|4
1596513900000|2020-08-04 04:05:00|1864.5|1858.5|1864.1|1858.1|1864.6|1858.6|1864.1|1858.1|7
1596514200000|2020-08-04 04:10:00|1863.9|1857.9|1863.9|1857.9|1864.1|1858.1|1863.9|1857.9|5
1596514500000|2020-08-04 04:15:00|1864.1|1858.1|1864|1858|1864.4|1858.4|1863.4|1857.4|16
1596514800000|2020-08-04 04:20:00|1864.1|1858.1|1864|1858|1864.1|1858.1|1864|1858|2
1596515100000|2020-08-04 04:25:00|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1
1596516000000|2020-08-04 04:40:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1
1596516300000|2020-08-04 04:45:00|1864.8|1858.8|1865.3|1859.3|1865.3|1859.3|1864.6|1858.6|10
1596516600000|2020-08-04 04:50:00|1865.9|1859.9|1865.5|1859.5|1865.9|1859.9|1865.5|1859.5|5
1596516900000|2020-08-04 04:55:00|1865.9|1859.9|1865.5|1859.5|1865.9|1859.9|1865.5|1859.5|2
1596517200000|2020-08-04 05:00:00|1865.3|1859.3|1864.4|1858.4|1865.3|1859.3|1864.3|1858.3|5
1596517500000|2020-08-04 05:05:00|1864.5|1858.5|1864.5|1858.5|1864.5|1858.5|1864.4|1858.4|3
1596517800000|2020-08-04 05:10:00|1864.3|1858.3|1863.9|1857.9|1864.3|1858.3|1863.9|1857.9|5
1596518100000|2020-08-04 05:15:00|1863.6|1857.6|1863.4|1857.4|1863.6|1857.6|1863.4|1857.4|3
1596518400000|2020-08-04 05:20:00|1863.6|1857.6|1864.3|1858.3|1864.3|1858.3|1863.6|1857.6|13
1596518700000|2020-08-04 05:25:00|1864.1|1858.1|1863.6|1857.6|1864.1|1858.1|1863.6|1857.6|6
1596519000000|2020-08-04 05:30:00|1864.1|1858.1|1864|1858|1864.3|1858.3|1863.4|1857.4|4
1596519300000|2020-08-04 05:35:00|1864.3|1858.3|1864.6|1858.6|1864.6|1858.6|1862.6|1856.6|10
1596519600000|2020-08-04 05:40:00|1864.8|1858.8|1864.6|1858.6|1865.4|1859.4|1864.4|1858.4|16
1596519900000|2020-08-04 05:45:00|1864.5|1858.5|1864.6|1858.6|1864.6|1858.6|1864.4|1858.4|3
1596520200000|2020-08-04 05:50:00|1864.8|1858.8|1866.8|1860.8|1867.3|1861.3|1864.6|1858.6|12
1596520500000|2020-08-04 05:55:00|1866.3|1860.3|1867.1|1861.1|1867.4|1861.4|1865.5|1859.5|21
1596520800000|2020-08-04 06:00:00|1867.8|1861.8|1867.1|1861.1|1869.3|1863.3|1867.1|1861.1|20
1596521100000|2020-08-04 06:05:00|1867|1861|1866.9|1860.9|1867.6|1861.6|1866.6|1860.6|20
1596521400000|2020-08-04 06:10:00|1866.8|1860.8|1867.5|1861.5|1867.8|1861.8|1866.6|1860.6|14
1596521700000|2020-08-04 06:15:00|1867.3|1861.3|1867.3|1861.3|1867.5|1861.5|1866|1860|15
1596522000000|2020-08-04 06:20:00|1867.4|1861.4|1866.8|1860.8|1867.4|1861.4|1866.5|1860.5|13
1596522300000|2020-08-04 06:25:00|1866.5|1860.5|1868.3|1862.3|1869|1863|1865.6|1859.6|24
1596522600000|2020-08-04 06:30:00|1868.1|1862.1|1865.3|1859.3|1868.1|1862.1|1865.3|1859.3|30
1596522900000|2020-08-04 06:35:00|1865.5|1859.5|1867.1|1861.1|1867.4|1861.4|1865.5|1859.5|19
1596523200000|2020-08-04 06:40:00|1866.9|1860.9|1866.4|1860.4|1867.3|1861.3|1866.4|1860.4|11
1596523500000|2020-08-04 06:45:00|1865.6|1859.6|1863.6|1857.6|1865.6|1859.6|1863.6|1857.6|6
1596523800000|2020-08-04 06:50:00|1863.9|1857.9|1863.6|1857.6|1864.1|1858.1|1863.6|1857.6|5
1596524100000|2020-08-04 06:55:00|1864.1|1858.1|1865.1|1859.1|1865.1|1859.1|1864.1|1858.1|4
1596524400000|2020-08-04 07:00:00|1864.9|1858.9|1862.1|1856.1|1865.1|1859.1|1862.1|1856.1|58
1596524700000|2020-08-04 07:05:00|1861.9|1855.9|1855.6|1849.6|1861.9|1855.9|1855.1|1849.1|68
1596525000000|2020-08-04 07:10:00|1855.9|1849.9|1859.9|1853.9|1860.1|1854.1|1855.6|1849.6|48
1596525300000|2020-08-04 07:15:00|1860.1|1854.1|1858.9|1852.9|1860.4|1854.4|1857.4|1851.4|50
1596525600000|2020-08-04 07:20:00|1858.6|1852.6|1859.1|1853.1|1859.1|1853.1|1857.4|1851.4|26
1596525900000|2020-08-04 07:25:00|1858.9|1852.9|1854.1|1848.1|1861.9|1855.9|1854.1|1848.1|40
1596526200000|2020-08-04 07:30:00|1854.4|1848.4|1853.9|1847.9|1854.9|1848.9|1851.1|1845.1|46
1596526500000|2020-08-04 07:35:00|1853.6|1847.6|1855.1|1849.1|1855.6|1849.6|1853.4|1847.4|37
1596526800000|2020-08-04 07:40:00|1854.9|1848.9|1854.1|1848.1|1855.1|1849.1|1853.9|1847.9|13
1596527100000|2020-08-04 07:45:00|1854.4|1848.4|1851.9|1845.9|1854.4|1848.4|1851.6|1845.6|21
1596527400000|2020-08-04 07:50:00|1851.6|1845.6|1851.1|1845.1|1851.6|1845.6|1849.4|1843.4|39
1596527700000|2020-08-04 07:55:00|1851.4|1845.4|1849.4|1843.4|1852.4|1846.4|1849.4|1843.4|22
1596528000000|2020-08-04 08:00:00|1848.9|1842.9|1846.9|1840.9|1850.6|1844.6|1844.4|1838.4|72
1596528300000|2020-08-04 08:05:00|1847.1|1841.1|1843.1|1837.1|1847.1|1841.1|1841.4|1835.4|48
1596528600000|2020-08-04 08:10:00|1842.9|1836.9|1841.9|1835.9|1843.4|1837.4|1841.4|1835.4|23
1596528900000|2020-08-04 08:15:00|1841.6|1835.6|1841.4|1835.4|1842.1|1836.1|1839.1|1833.1|52
1596529200000|2020-08-04 08:20:00|1841.6|1835.6|1846.6|1840.6|1846.6|1840.6|1841.6|1835.6|38
1596529500000|2020-08-04 08:25:00|1846.4|1840.4|1845.6|1839.6|1846.6|1840.6|1844.4|1838.4|31
1596529800000|2020-08-04 08:30:00|1845.4|1839.4|1847.6|1841.6|1848.6|1842.6|1845.1|1839.1|39
1596530100000|2020-08-04 08:35:00|1847.9|1841.9|1846.6|1840.6|1848.4|1842.4|1845.1|1839.1|47
1596530400000|2020-08-04 08:40:00|1846.4|1840.4|1845.9|1839.9|1846.9|1840.9|1844.4|1838.4|26
1596530700000|2020-08-04 08:45:00|1845.6|1839.6|1847.9|1841.9|1849.1|1843.1|1844.9|1838.9|40
1596531000000|2020-08-04 08:50:00|1847.6|1841.6|1847.1|1841.1|1848.9|1842.9|1846.6|1840.6|23
1596531300000|2020-08-04 08:55:00|1846.9|1840.9|1848.9|1842.9|1849.6|1843.6|1846.4|1840.4|32
1596531600000|2020-08-04 09:00:00|1848.6|1842.6|1850.9|1844.9|1851.4|1845.4|1848.4|1842.4|27
1596531900000|2020-08-04 09:05:00|1850.6|1844.6|1850.9|1844.9|1850.9|1844.9|1850.4|1844.4|9
1596532200000|2020-08-04 09:10:00|1851.4|1845.4|1852.9|1846.9|1854.1|1848.1|1851.4|1845.4|21
1596532500000|2020-08-04 09:15:00|1853.4|1847.4|1853.4|1847.4|1853.6|1847.6|1852.9|1846.9|9
1596532800000|2020-08-04 09:20:00|1853.6|1847.6|1853.4|1847.4|1854.1|1848.1|1852.9|1846.9|8
1596533100000|2020-08-04 09:25:00|1853.1|1847.1|1853.4|1847.4|1853.9|1847.9|1852.9|1846.9|14
1596533400000|2020-08-04 09:30:00|1853.6|1847.6|1855.6|1849.6|1855.9|1849.9|1852.9|1846.9|18
1596533700000|2020-08-04 09:35:00|1855.4|1849.4|1853.6|1847.6|1855.4|1849.4|1853.4|1847.4|24
1596534000000|2020-08-04 09:40:00|1853.1|1847.1|1852.9|1846.9|1853.9|1847.9|1852.9|1846.9|9
1596534300000|2020-08-04 09:45:00|1852.6|1846.6|1854.1|1848.1|1854.1|1848.1|1852.4|1846.4|14
1596534600000|2020-08-04 09:50:00|1854.9|1848.9|1857.9|1851.9|1858.1|1852.1|1854.9|1848.9|16
1596534900000|2020-08-04 09:55:00|1857.4|1851.4|1855.1|1849.1|1857.4|1851.4|1855.1|1849.1|22
1596535200000|2020-08-04 10:00:00|1855.4|1849.4|1855.4|1849.4|1855.9|1849.9|1855.1|1849.1|12
1596535500000|2020-08-04 10:05:00|1855.1|1849.1|1855.4|1849.4|1855.4|1849.4|1854.6|1848.6|15
1596535800000|2020-08-04 10:10:00|1854.9|1848.9|1856.6|1850.6|1858.1|1852.1|1854.9|1848.9|16
1596536100000|2020-08-04 10:15:00|1856.4|1850.4|1857.4|1851.4|1857.6|1851.6|1856.4|1850.4|8
1596536400000|2020-08-04 10:20:00|1857.6|1851.6|1856.1|1850.1|1857.6|1851.6|1856.1|1850.1|14
1596536700000|2020-08-04 10:25:00|1856.4|1850.4|1856.4|1850.4|1857.1|1851.1|1855.6|1849.6|20
1596537000000|2020-08-04 10:30:00|1856.6|1850.6|1855.4|1849.4|1857.4|1851.4|1855.1|1849.1|12
1596537300000|2020-08-04 10:35:00|1855.9|1849.9|1854.9|1848.9|1855.9|1849.9|1854.9|1848.9|8
1596537600000|2020-08-04 10:40:00|1854.6|1848.6|1854.4|1848.4|1854.6|1848.6|1853.6|1847.6|9
1596537900000|2020-08-04 10:45:00|1854.6|1848.6|1854.6|1848.6|1854.9|1848.9|1854.4|1848.4|5
1596538200000|2020-08-04 10:50:00|1854.4|1848.4|1853.6|1847.6|1854.6|1848.6|1853.6|1847.6|4
1596538500000|2020-08-04 10:55:00|1853.9|1847.9|1852.9|1846.9|1853.9|1847.9|1852.4|1846.4|9
1596538800000|2020-08-04 11:00:00|1853.1|1847.1|1851.6|1845.6|1853.1|1847.1|1851.6|1845.6|17
1596539400000|2020-08-04 11:10:00|1851.1|1845.1|1850.6|1844.6|1851.9|1845.9|1850.6|1844.6|9
1596539700000|2020-08-04 11:15:00|1850.4|1844.4|1849.1|1843.1|1850.6|1844.6|1848.1|1842.1|13
1596540000000|2020-08-04 11:20:00|1849.4|1843.4|1852.6|1846.6|1852.6|1846.6|1849.4|1843.4|9
1596540300000|2020-08-04 11:25:00|1852.4|1846.4|1851.6|1845.6|1852.9|1846.9|1851.4|1845.4|18
1596540600000|2020-08-04 11:30:00|1851.9|1845.9|1850.6|1844.6|1851.9|1845.9|1849.6|1843.6|24
1596540900000|2020-08-04 11:35:00|1852.1|1846.1|1853.4|1847.4|1854.1|1848.1|1851.1|1845.1|18
1596541200000|2020-08-04 11:40:00|1853.1|1847.1|1852.6|1846.6|1853.4|1847.4|1852.4|1846.4|22
1596541500000|2020-08-04 11:45:00|1852.9|1846.9|1856.4|1850.4|1857.1|1851.1|1852.9|1846.9|61
1596541800000|2020-08-04 11:50:00|1856.1|1850.1|1854.6|1848.6|1856.1|1850.1|1852.4|1846.4|40
1596542100000|2020-08-04 11:55:00|1854.4|1848.4|1853.9|1847.9|1854.9|1848.9|1853.6|1847.6|26
1596542400000|2020-08-04 12:00:00|1854.1|1848.1|1851.6|1845.6|1854.1|1848.1|1851.1|1845.1|41
1596542700000|2020-08-04 12:05:00|1851.9|1845.9|1853.6|1847.6|1854.1|1848.1|1850.6|1844.6|44
1596543000000|2020-08-04 12:10:00|1853.4|1847.4|1850.9|1844.9|1853.6|1847.6|1850.9|1844.9|16
1596543300000|2020-08-04 12:15:00|1850.6|1844.6|1850.1|1844.1|1851.4|1845.4|1849.9|1843.9|19
1596543600000|2020-08-04 12:20:00|1849.9|1843.9|1848.9|1842.9|1850.1|1844.1|1848.9|1842.9|16
1596543900000|2020-08-04 12:25:00|1848.6|1842.6|1848.6|1842.6|1849.9|1843.9|1848.4|1842.4|20
1596544200000|2020-08-04 12:30:00|1848.9|1842.9|1849.1|1843.1|1849.9|1843.9|1848.4|1842.4|19
1596544500000|2020-08-04 12:35:00|1848.9|1842.9|1847.6|1841.6|1849.1|1843.1|1846.9|1840.9|24
1596544800000|2020-08-04 12:40:00|1847.4|1841.4|1850.4|1844.4|1850.9|1844.9|1846.9|1840.9|27
1596545100000|2020-08-04 12:45:00|1849.9|1843.9|1851.1|1845.1|1852.9|1846.9|1849.4|1843.4|36
1596545400000|2020-08-04 12:50:00|1851.6|1845.6|1850.4|1844.4|1851.6|1845.6|1849.1|1843.1|55
1596545700000|2020-08-04 12:55:00|1849.9|1843.9|1851.1|1845.1|1852.6|1846.6|1849.4|1843.4|43
1596546000000|2020-08-04 13:00:00|1851.4|1845.4|1852.6|1846.6|1852.6|1846.6|1849.4|1843.4|82
1596546300000|2020-08-04 13:05:00|1852.4|1846.4|1855.6|1849.6|1855.6|1849.6|1850.6|1844.6|57
1596546600000|2020-08-04 13:10:00|1855.9|1849.9|1858.6|1852.6|1861.6|1855.6|1854.6|1848.6|56
1596546900000|2020-08-04 13:15:00|1858.4|1852.4|1861.1|1855.1|1861.4|1855.4|1857.9|1851.9|19
1596547200000|2020-08-04 13:20:00|1860.9|1854.9|1858.9|1852.9|1860.9|1854.9|1858.4|1852.4|21
1596547500000|2020-08-04 13:25:00|1858.4|1852.4|1858.9|1852.9|1859.1|1853.1|1857.4|1851.4|34
1596547800000|2020-08-04 13:30:00|1859.1|1853.1|1859.1|1853.1|1859.6|1853.6|1857.1|1851.1|39
1596548100000|2020-08-04 13:35:00|1859.4|1853.4|1857.1|1851.1|1859.9|1853.9|1856.6|1850.6|50
1596548400000|2020-08-04 13:40:00|1857.4|1851.4|1855.6|1849.6|1858.4|1852.4|1854.6|1848.6|33
1596548700000|2020-08-04 13:45:00|1855.4|1849.4|1855.4|1849.4|1855.6|1849.6|1852.1|1846.1|45
1596549000000|2020-08-04 13:50:00|1855.6|1849.6|1853.4|1847.4|1856.4|1850.4|1853.4|1847.4|25
1596549300000|2020-08-04 13:55:00|1853.6|1847.6|1855.1|1849.1|1855.1|1849.1|1853.1|1847.1|28
1596549600000|2020-08-04 14:00:00|1855.6|1849.6|1857.9|1851.9|1858.4|1852.4|1855.6|1849.6|31
1596549900000|2020-08-04 14:05:00|1858.1|1852.1|1862.1|1856.1|1862.9|1856.9|1857.4|1851.4|47
1596550200000|2020-08-04 14:10:00|1862.4|1856.4|1865.1|1859.1|1865.6|1859.6|1861.4|1855.4|47
1596550500000|2020-08-04 14:15:00|1864.9|1858.9|1867.9|1861.9|1867.9|1861.9|1864.9|1858.9|17
1596550800000|2020-08-04 14:20:00|1867|1861|1868.1|1862.1|1868.9|1862.9|1866.1|1860.1|41
1596551100000|2020-08-04 14:25:00|1868.4|1862.4|1870.6|1864.6|1871.1|1865.1|1867.6|1861.6|40
1596551400000|2020-08-04 14:30:00|1870.9|1864.9|1867.9|1861.9|1871.1|1865.1|1859.6|1853.6|111
1596551700000|2020-08-04 14:35:00|1868.1|1862.1|1870.1|1864.1|1871.4|1865.4|1867.6|1861.6|45
1596552000000|2020-08-04 14:40:00|1869.9|1863.9|1872.4|1866.4|1873.4|1867.4|1868.9|1862.9|53
1596552300000|2020-08-04 14:45:00|1872.6|1866.6|1873.1|1867.1|1874.1|1868.1|1871.6|1865.6|87
1596552600000|2020-08-04 14:50:00|1873.4|1867.4|1877.4|1871.4|1877.9|1871.9|1871.6|1865.6|59
1596552900000|2020-08-04 14:55:00|1877.6|1871.6|1876.9|1870.9|1878.1|1872.1|1876.9|1870.9|23
1596553200000|2020-08-04 15:00:00|1876.6|1870.6|1877.1|1871.1|1877.4|1871.4|1871.6|1865.6|74
1596553500000|2020-08-04 15:05:00|1877.4|1871.4|1876.6|1870.6|1879.6|1873.6|1873.6|1867.6|65
1596553800000|2020-08-04 15:10:00|1877.1|1871.1|1881.1|1875.1|1881.4|1875.4|1877.1|1871.1|41
1596554100000|2020-08-04 15:15:00|1881.4|1875.4|1885.4|1879.4|1886.6|1880.6|1881.4|1875.4|133
1596554400000|2020-08-04 15:20:00|1885.6|1879.6|1885.6|1879.6|1885.6|1879.6|1883.1|1877.1|65
1596554700000|2020-08-04 15:25:00|1886.1|1880.1|1884.1|1878.1|1886.1|1880.1|1884.1|1878.1|23
1596555000000|2020-08-04 15:30:00|1883.9|1877.9|1885.4|1879.4|1885.6|1879.6|1883.6|1877.6|26
1596555300000|2020-08-04 15:35:00|1885.1|1879.1|1886.6|1880.6|1886.6|1880.6|1884.6|1878.6|21
1596555600000|2020-08-04 15:40:00|1886.4|1880.4|1887.4|1881.4|1887.9|1881.9|1886.1|1880.1|26
1596555900000|2020-08-04 15:45:00|1886.6|1880.6|1886.4|1880.4|1887.1|1881.1|1886.4|1880.4|6
1596556200000|2020-08-04 15:50:00|1886.1|1880.1|1886.6|1880.6|1887.4|1881.4|1886.1|1880.1|19
1596556500000|2020-08-04 15:55:00|1887.1|1881.1|1887.6|1881.6|1887.6|1881.6|1887.1|1881.1|5
1596556800000|2020-08-04 16:00:00|1887.4|1881.4|1886.9|1880.9|1887.4|1881.4|1886.6|1880.6|5
1596557100000|2020-08-04 16:05:00|1887.1|1881.1|1886.9|1880.9|1887.4|1881.4|1886.1|1880.1|19
1596557400000|2020-08-04 16:10:00|1887.1|1881.1|1887.4|1881.4|1887.4|1881.4|1886.1|1880.1|8
1596557700000|2020-08-04 16:15:00|1887.1|1881.1|1887.6|1881.6|1887.6|1881.6|1887.1|1881.1|7
1596558000000|2020-08-04 16:20:00|1887.4|1881.4|1887.1|1881.1|1887.4|1881.4|1887.1|1881.1|2
1596558300000|2020-08-04 16:25:00|1886.9|1880.9|1888.9|1882.9|1888.9|1882.9|1886.6|1880.6|15
1596558600000|2020-08-04 16:30:00|1888.6|1882.6|1886.9|1880.9|1888.9|1882.9|1886.9|1880.9|16
1596558900000|2020-08-04 16:35:00|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1
1596559200000|2020-08-04 16:40:00|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1886.1|1880.1|3
1596559500000|2020-08-04 16:45:00|1887.1|1881.1|1887.1|1881.1|1887.9|1881.9|1886.4|1880.4|9
1596559800000|2020-08-04 16:50:00|1887.4|1881.4|1888.6|1882.6|1888.6|1882.6|1887.1|1881.1|13
1596560100000|2020-08-04 16:55:00|1888.9|1882.9|1890.6|1884.6|1890.6|1884.6|1888.8|1882.8|22
1596585600000|2020-08-05 00:00:00|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1
1596585900000|2020-08-05 00:05:00|1885.9|1879.9|1884.9|1878.9|1885.9|1879.9|1884.8|1878.8|4
1596587400000|2020-08-05 00:30:00|1884.5|1878.5|1884.6|1878.6|1884.6|1878.6|1884.1|1878.1|4
1596587700000|2020-08-05 00:35:00|1884.5|1878.5|1884.9|1878.9|1884.9|1878.9|1884.5|1878.5|5
1596588600000|2020-08-05 00:50:00|1886.3|1880.3|1886.3|1880.3|1887|1881|1886.3|1880.3|7
1596588900000|2020-08-05 00:55:00|1886.1|1880.1|1886.1|1880.1|1886.1|1880.1|1886.1|1880.1|1
1596589200000|2020-08-05 01:00:00|1886.3|1880.3|1886|1880|1886.5|1880.5|1883.9|1877.9|19
1596589500000|2020-08-05 01:05:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1884.8|1878.8|8
1596589800000|2020-08-05 01:10:00|1885.9|1879.9|1886.3|1880.3|1886.4|1880.4|1885.9|1879.9|7
1596590100000|2020-08-05 01:15:00|1886.4|1880.4|1887.4|1881.4|1888.3|1882.3|1886.3|1880.3|14
1596590400000|2020-08-05 01:20:00|1887.5|1881.5|1886.9|1880.9|1887.5|1881.5|1886.3|1880.3|5
1596590700000|2020-08-05 01:25:00|1886.8|1880.8|1885.8|1879.8|1886.8|1880.8|1885.8|1879.8|3
1596591000000|2020-08-05 01:30:00|1886|1880|1885.9|1879.9|1886|1880|1885.8|1879.8|3
1596591300000|2020-08-05 01:35:00|1886.3|1880.3|1887.8|1881.8|1887.8|1881.8|1886|1880|8
1596591600000|2020-08-05 01:40:00|1888|1882|1889|1883|1889|1883|1888|1882|14
1596591900000|2020-08-05 01:45:00|1889.1|1883.1|1889.3|1883.3|1889.3|1883.3|1889|1883|4
1596592200000|2020-08-05 01:50:00|1889.4|1883.4|1889.8|1883.8|1890.6|1884.6|1889.4|1883.4|24
1596592500000|2020-08-05 01:55:00|1889.9|1883.9|1890|1884|1890.4|1884.4|1889.9|1883.9|5
1596592800000|2020-08-05 02:00:00|1889|1883|1889|1883|1889.9|1883.9|1888.5|1882.5|12
1596593100000|2020-08-05 02:05:00|1889.3|1883.3|1889|1883|1889.3|1883.3|1889|1883|3
1596593400000|2020-08-05 02:10:00|1888.9|1882.9|1889|1883|1889.3|1883.3|1888.6|1882.6|7
1596593700000|2020-08-05 02:15:00|1888.4|1882.4|1889|1883|1889.1|1883.1|1888.4|1882.4|4
1596594000000|2020-08-05 02:20:00|1887.4|1881.4|1887.4|1881.4|1887.4|1881.4|1887.4|1881.4|1
1596594300000|2020-08-05 02:25:00|1887.8|1881.8|1888.1|1882.1|1888.1|1882.1|1887.8|1881.8|2
1596594600000|2020-08-05 02:30:00|1888.3|1882.3|1887.3|1881.3|1889|1883|1887.3|1881.3|10
1596594900000|2020-08-05 02:35:00|1886.9|1880.9|1887|1881|1887|1881|1886.6|1880.6|4
1596595200000|2020-08-05 02:40:00|1887.1|1881.1|1888.8|1882.8|1888.9|1882.9|1887.1|1881.1|14
1596595500000|2020-08-05 02:45:00|1888.5|1882.5|1887.8|1881.8|1888.5|1882.5|1887.8|1881.8|6
1596595800000|2020-08-05 02:50:00|1887.9|1881.9|1887.8|1881.8|1888|1882|1887.8|1881.8|3
1596596100000|2020-08-05 02:55:00|1888|1882|1888.1|1882.1|1888.1|1882.1|1888|1882|2
1596596400000|2020-08-05 03:00:00|1888|1882|1888|1882|1888.1|1882.1|1888|1882|3
1596596700000|2020-08-05 03:05:00|1888.8|1882.8|1889.5|1883.5|1889.9|1883.9|1888.8|1882.8|6
1596597000000|2020-08-05 03:10:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1
1596597600000|2020-08-05 03:20:00|1889.3|1883.3|1889.4|1883.4|1889.6|1883.6|1889.3|1883.3|5
1596597900000|2020-08-05 03:25:00|1889.6|1883.6|1889.5|1883.5|1889.6|1883.6|1889.5|1883.5|4
1596599100000|2020-08-05 03:45:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1596599700000|2020-08-05 03:55:00|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1
1596600300000|2020-08-05 04:05:00|1889.5|1883.5|1889.5|1883.5|1889.6|1883.6|1889.5|1883.5|3
1596600900000|2020-08-05 04:15:00|1889.8|1883.8|1890|1884|1890|1884|1889.8|1883.8|3
1596602100000|2020-08-05 04:35:00|1889.6|1883.6|1888.1|1882.1|1889.8|1883.8|1888.1|1882.1|6
1596603000000|2020-08-05 04:50:00|1888.5|1882.5|1888.6|1882.6|1888.6|1882.6|1888.5|1882.5|2
1596603300000|2020-08-05 04:55:00|1888.9|1882.9|1888.6|1882.6|1888.9|1882.9|1888.6|1882.6|2
1596603600000|2020-08-05 05:00:00|1888.4|1882.4|1888.1|1882.1|1888.4|1882.4|1888.1|1882.1|3
1596603900000|2020-08-05 05:05:00|1888|1882|1888|1882|1888|1882|1887.8|1881.8|3
1596604200000|2020-08-05 05:10:00|1888.3|1882.3|1888.6|1882.6|1888.6|1882.6|1888.3|1882.3|4
1596604500000|2020-08-05 05:15:00|1888.8|1882.8|1889|1883|1889|1883|1888.8|1882.8|2
1596604800000|2020-08-05 05:20:00|1888.9|1882.9|1889|1883|1889|1883|1888.9|1882.9|2
1596605100000|2020-08-05 05:25:00|1889.4|1883.4|1888.8|1882.8|1889.4|1883.4|1888.8|1882.8|2
1596605400000|2020-08-05 05:30:00|1889.1|1883.1|1890.1|1884.1|1890.1|1884.1|1888.8|1882.8|15
1596605700000|2020-08-05 05:35:00|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1
1596606000000|2020-08-05 05:40:00|1890.5|1884.5|1891.1|1885.1|1891.1|1885.1|1890.5|1884.5|6
1596606300000|2020-08-05 05:45:00|1891|1885|1889.6|1883.6|1891|1885|1889.6|1883.6|8
1596606600000|2020-08-05 05:50:00|1889.4|1883.4|1890.1|1884.1|1890.3|1884.3|1889.4|1883.4|7
1596606900000|2020-08-05 05:55:00|1890.3|1884.3|1890.6|1884.6|1891.5|1885.5|1889.9|1883.9|20
1596607200000|2020-08-05 06:00:00|1890.5|1884.5|1890.6|1884.6|1890.6|1884.6|1890.3|1884.3|4
1596607500000|2020-08-05 06:05:00|1890.9|1884.9|1890.6|1884.6|1890.9|1884.9|1890.6|1884.6|4
1596607800000|2020-08-05 06:10:00|1890.5|1884.5|1890.4|1884.4|1890.5|1884.5|1889.6|1883.6|10
1596608100000|2020-08-05 06:15:00|1890.1|1884.1|1889.9|1883.9|1890.4|1884.4|1889.6|1883.6|7
1596608400000|2020-08-05 06:20:00|1890|1884|1890.4|1884.4|1890.6|1884.6|1890|1884|6
1596608700000|2020-08-05 06:25:00|1890.1|1884.1|1890.4|1884.4|1890.4|1884.4|1890.1|1884.1|2
1596609000000|2020-08-05 06:30:00|1890.1|1884.1|1890.4|1884.4|1890.5|1884.5|1889.9|1883.9|4
1596609300000|2020-08-05 06:35:00|1890.1|1884.1|1890.6|1884.6|1891.1|1885.1|1889.9|1883.9|8
1596609600000|2020-08-05 06:40:00|1890.4|1884.4|1890.9|1884.9|1890.9|1884.9|1890.1|1884.1|9
1596609900000|2020-08-05 06:45:00|1891.1|1885.1|1894.5|1888.5|1894.5|1888.5|1891.1|1885.1|12
1596610200000|2020-08-05 06:50:00|1894.6|1888.6|1894.9|1888.9|1895.5|1889.5|1894.6|1888.6|17
1596610500000|2020-08-05 06:55:00|1895.1|1889.1|1895.6|1889.6|1895.6|1889.6|1894.6|1888.6|10
1596610800000|2020-08-05 07:00:00|1895.9|1889.9|1897.4|1891.4|1897.4|1891.4|1895.4|1889.4|16
1596611100000|2020-08-05 07:05:00|1897.6|1891.6|1896.6|1890.6|1897.6|1891.6|1895.4|1889.4|25
1596611400000|2020-08-05 07:10:00|1896.4|1890.4|1900.9|1894.9|1901.9|1895.9|1896.4|1890.4|41
1596611700000|2020-08-05 07:15:00|1901.1|1895.1|1901.1|1895.1|1901.9|1895.9|1900.9|1894.9|24
1596612000000|2020-08-05 07:20:00|1901.4|1895.4|1903.1|1897.1|1903.1|1897.1|1900.4|1894.4|37
1596612300000|2020-08-05 07:25:00|1903.3|1897.3|1904.9|1898.9|1904.9|1898.9|1903.1|1897.1|21
1596612600000|2020-08-05 07:30:00|1905.1|1899.1|1903.1|1897.1|1909.4|1903.4|1902.9|1896.9|43
1596612900000|2020-08-05 07:35:00|1903.4|1897.4|1906.1|1900.1|1907.6|1901.6|1902.9|1896.9|26
1596613200000|2020-08-05 07:40:00|1907.1|1901.1|1906.1|1900.1|1908.1|1902.1|1905.9|1899.9|25
1596613500000|2020-08-05 07:45:00|1906.4|1900.4|1905.9|1899.9|1907.1|1901.1|1905.4|1899.4|16
1596613800000|2020-08-05 07:50:00|1906.1|1900.1|1905.1|1899.1|1906.4|1900.4|1904.9|1898.9|14
1596614100000|2020-08-05 07:55:00|1905.4|1899.4|1907.4|1901.4|1907.4|1901.4|1905.4|1899.4|15
1596614400000|2020-08-05 08:00:00|1907.1|1901.1|1908.4|1902.4|1908.4|1902.4|1906.1|1900.1|17
1596614700000|2020-08-05 08:05:00|1907.6|1901.6|1906.6|1900.6|1908.9|1902.9|1906.6|1900.6|12
1596615000000|2020-08-05 08:10:00|1906.4|1900.4|1903.9|1897.9|1906.4|1900.4|1900.9|1894.9|26
1596615300000|2020-08-05 08:15:00|1904.1|1898.1|1904.9|1898.9|1907.4|1901.4|1904.1|1898.1|16
1596615600000|2020-08-05 08:20:00|1905.1|1899.1|1900.6|1894.6|1907.4|1901.4|1900.6|1894.6|44
1596615900000|2020-08-05 08:25:00|1900.9|1894.9|1900.9|1894.9|1902.6|1896.6|1900.4|1894.4|37
1596616200000|2020-08-05 08:30:00|1900.6|1894.6|1898.9|1892.9|1901.4|1895.4|1898.4|1892.4|29
1596616500000|2020-08-05 08:35:00|1898.6|1892.6|1903.4|1897.4|1904.4|1898.4|1898.4|1892.4|25
1596616800000|2020-08-05 08:40:00|1903.6|1897.6|1902.4|1896.4|1903.9|1897.9|1901.6|1895.6|20
1596617100000|2020-08-05 08:45:00|1902.1|1896.1|1902.6|1896.6|1903.1|1897.1|1902.1|1896.1|22
1596617400000|2020-08-05 08:50:00|1902.9|1896.9|1904.9|1898.9|1905.4|1899.4|1902.4|1896.4|24
1596617700000|2020-08-05 08:55:00|1905.1|1899.1|1904.9|1898.9|1905.4|1899.4|1904.4|1898.4|12
1596618000000|2020-08-05 09:00:00|1904.6|1898.6|1907.6|1901.6|1907.6|1901.6|1904.6|1898.6|22
1596618300000|2020-08-05 09:05:00|1907.9|1901.9|1907.9|1901.9|1908.4|1902.4|1905.4|1899.4|21
1596618600000|2020-08-05 09:10:00|1907.6|1901.6|1908.6|1902.6|1909.1|1903.1|1906.9|1900.9|21
1596618900000|2020-08-05 09:15:00|1908.9|1902.9|1904.9|1898.9|1908.9|1902.9|1904.6|1898.6|22
1596619200000|2020-08-05 09:20:00|1904.6|1898.6|1904.1|1898.1|1904.9|1898.9|1903.6|1897.6|13
1596619500000|2020-08-05 09:25:00|1904.4|1898.4|1903.6|1897.6|1904.4|1898.4|1903.4|1897.4|15
1596619800000|2020-08-05 09:30:00|1903.9|1897.9|1903.6|1897.6|1903.9|1897.9|1903.4|1897.4|20
1596620100000|2020-08-05 09:35:00|1903.9|1897.9|1901.4|1895.4|1904.1|1898.1|1901.4|1895.4|21
1596620400000|2020-08-05 09:40:00|1901.1|1895.1|1901.1|1895.1|1901.6|1895.6|1901.1|1895.1|7
1596620700000|2020-08-05 09:45:00|1901.6|1895.6|1900.9|1894.9|1901.9|1895.9|1899.4|1893.4|21
1596621000000|2020-08-05 09:50:00|1901.4|1895.4|1903.4|1897.4|1903.4|1897.4|1901.1|1895.1|25
1596621300000|2020-08-05 09:55:00|1903.6|1897.6|1902.9|1896.9|1905.1|1899.1|1902.6|1896.6|29
1596621600000|2020-08-05 10:00:00|1903.1|1897.1|1904.9|1898.9|1905.9|1899.9|1902.9|1896.9|23
1596621900000|2020-08-05 10:05:00|1904.6|1898.6|1904.4|1898.4|1905.9|1899.9|1903.9|1897.9|22
1596622200000|2020-08-05 10:10:00|1903.9|1897.9|1905.4|1899.4|1905.4|1899.4|1903.4|1897.4|15
1596622500000|2020-08-05 10:15:00|1905.6|1899.6|1905.6|1899.6|1906.1|1900.1|1904.9|1898.9|16
1596622800000|2020-08-05 10:20:00|1905.4|1899.4|1904.4|1898.4|1905.6|1899.6|1904.4|1898.4|14
1596623100000|2020-08-05 10:25:00|1904.6|1898.6|1905.6|1899.6|1905.9|1899.9|1904.6|1898.6|13
1596623400000|2020-08-05 10:30:00|1905.4|1899.4|1904.6|1898.6|1905.9|1899.9|1904.1|1898.1|24
1596623700000|2020-08-05 10:35:00|1904.9|1898.9|1904.1|1898.1|1904.9|1898.9|1903.6|1897.6|9
1596624000000|2020-08-05 10:40:00|1903.9|1897.9|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|13
1596624300000|2020-08-05 10:45:00|1905.1|1899.1|1905.1|1899.1|1905.6|1899.6|1904.9|1898.9|15
1596624600000|2020-08-05 10:50:00|1904.9|1898.9|1906.6|1900.6|1906.9|1900.9|1904.6|1898.6|11
1596624900000|2020-08-05 10:55:00|1906.9|1900.9|1904.4|1898.4|1906.9|1900.9|1904.4|1898.4|15
1596625200000|2020-08-05 11:00:00|1904.6|1898.6|1906.9|1900.9|1906.9|1900.9|1904.6|1898.6|11
1596625500000|2020-08-05 11:05:00|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1905.4|1899.4|8
1596625800000|2020-08-05 11:10:00|1906.6|1900.6|1907.6|1901.6|1907.6|1901.6|1906.4|1900.4|8
1596626100000|2020-08-05 11:15:00|1908.1|1902.1|1907.9|1901.9|1909.1|1903.1|1907.4|1901.4|11
1596626400000|2020-08-05 11:20:00|1906.4|1900.4|1907.6|1901.6|1908.4|1902.4|1906.4|1900.4|20
1596626700000|2020-08-05 11:25:00|1907.1|1901.1|1908.1|1902.1|1908.9|1902.9|1907.1|1901.1|12
1596627000000|2020-08-05 11:30:00|1908.4|1902.4|1908.9|1902.9|1909.1|1903.1|1907.9|1901.9|11
1596627300000|2020-08-05 11:35:00|1908.6|1902.6|1905.9|1899.9|1908.6|1902.6|1905.9|1899.9|9
1596627600000|2020-08-05 11:40:00|1906.1|1900.1|1907.6|1901.6|1907.6|1901.6|1906.1|1900.1|12
1596627900000|2020-08-05 11:45:00|1907.9|1901.9|1909.6|1903.6|1911.6|1905.6|1907.9|1901.9|65
1596628200000|2020-08-05 11:50:00|1909.9|1903.9|1911.9|1905.9|1912.1|1906.1|1909.6|1903.6|21
1596628500000|2020-08-05 11:55:00|1911.6|1905.6|1912.4|1906.4|1912.4|1906.4|1909.4|1903.4|18
1596628800000|2020-08-05 12:00:00|1912.6|1906.6|1910.4|1904.4|1912.6|1906.6|1910.4|1904.4|23
1596629100000|2020-08-05 12:05:00|1910.6|1904.6|1912.6|1906.6|1912.6|1906.6|1910.4|1904.4|23
1596629400000|2020-08-05 12:10:00|1912.4|1906.4|1911.6|1905.6|1912.4|1906.4|1909.6|1903.6|22
1596629700000|2020-08-05 12:15:00|1911.9|1905.9|1909.9|1903.9|1911.9|1905.9|1908.4|1902.4|71
1596630000000|2020-08-05 12:20:00|1910.1|1904.1|1912.6|1906.6|1912.9|1906.9|1909.4|1903.4|54
1596630300000|2020-08-05 12:25:00|1912.4|1906.4|1912.4|1906.4|1913.4|1907.4|1911.1|1905.1|47
1596630600000|2020-08-05 12:30:00|1912.6|1906.6|1913.9|1907.9|1914.1|1908.1|1912.6|1906.6|25
1596630900000|2020-08-05 12:35:00|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1912.6|1906.6|32
1596631200000|2020-08-05 12:40:00|1913.6|1907.6|1912.9|1906.9|1914.1|1908.1|1912.6|1906.6|22
1596631500000|2020-08-05 12:45:00|1912.6|1906.6|1910.1|1904.1|1912.9|1906.9|1908.9|1902.9|29
1596631800000|2020-08-05 12:50:00|1909.9|1903.9|1904.6|1898.6|1910.1|1904.1|1903.9|1897.9|32
1596632100000|2020-08-05 12:55:00|1904.4|1898.4|1906.9|1900.9|1907.6|1901.6|1902.9|1896.9|40
1596632400000|2020-08-05 13:00:00|1907.1|1901.1|1908.6|1902.6|1909.6|1903.6|1905.4|1899.4|86
1596632700000|2020-08-05 13:05:00|1908.9|1902.9|1911.6|1905.6|1911.9|1905.9|1908.9|1902.9|46
1596633000000|2020-08-05 13:10:00|1911.9|1905.9|1914.6|1908.6|1915.1|1909.1|1911.9|1905.9|28
1596633300000|2020-08-05 13:15:00|1914.9|1908.9|1920.9|1914.9|1921.1|1915.1|1913.4|1907.4|49
1596633600000|2020-08-05 13:20:00|1921.1|1915.1|1920.4|1914.4|1923.6|1917.6|1920.1|1914.1|40
1596633900000|2020-08-05 13:25:00|1920.1|1914.1|1921.1|1915.1|1921.4|1915.4|1920.1|1914.1|19
1596634200000|2020-08-05 13:30:00|1920.9|1914.9|1924.1|1918.1|1925.1|1919.1|1920.4|1914.4|61
1596634500000|2020-08-05 13:35:00|1923.6|1917.6|1921.9|1915.9|1924.4|1918.4|1920.9|1914.9|35
1596634800000|2020-08-05 13:40:00|1922.1|1916.1|1921.6|1915.6|1924.9|1918.9|1921.6|1915.6|37
1596635100000|2020-08-05 13:45:00|1921.9|1915.9|1923.6|1917.6|1924.1|1918.1|1921.9|1915.9|22
1596635400000|2020-08-05 13:50:00|1923.9|1917.9|1928.6|1922.6|1929.9|1923.9|1923.9|1917.9|24
1596635700000|2020-08-05 13:55:00|1928.4|1922.4|1925.4|1919.4|1928.4|1922.4|1924.1|1918.1|65
1596636000000|2020-08-05 14:00:00|1925.1|1919.1|1924.4|1918.4|1925.4|1919.4|1924.4|1918.4|8
1596636300000|2020-08-05 14:05:00|1924.6|1918.6|1926.1|1920.1|1926.1|1920.1|1924.6|1918.6|27
1596636600000|2020-08-05 14:10:00|1925.9|1919.9|1925.1|1919.1|1926.9|1920.9|1923.6|1917.6|30
1596636900000|2020-08-05 14:15:00|1924.9|1918.9|1928.9|1922.9|1928.9|1922.9|1924.6|1918.6|31
1596637200000|2020-08-05 14:20:00|1929.1|1923.1|1928.9|1922.9|1929.6|1923.6|1928.9|1922.9|12
1596637500000|2020-08-05 14:25:00|1929.1|1923.1|1927.6|1921.6|1929.4|1923.4|1926.9|1920.9|42
1596637800000|2020-08-05 14:30:00|1927.1|1921.1|1926.1|1920.1|1927.1|1921.1|1925.4|1919.4|23
1596638100000|2020-08-05 14:35:00|1926.6|1920.6|1926.4|1920.4|1930.1|1924.1|1926.4|1920.4|39
1596638400000|2020-08-05 14:40:00|1926.1|1920.1|1928.4|1922.4|1928.4|1922.4|1925.4|1919.4|27
1596638700000|2020-08-05 14:45:00|1928.1|1922.1|1927.6|1921.6|1928.4|1922.4|1926.4|1920.4|26
1596639000000|2020-08-05 14:50:00|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1925.4|1919.4|29
1596639300000|2020-08-05 14:55:00|1926.9|1920.9|1929.1|1923.1|1929.6|1923.6|1926.6|1920.6|36
1596639600000|2020-08-05 15:00:00|1929.4|1923.4|1931.4|1925.4|1931.4|1925.4|1929.1|1923.1|26
1596639900000|2020-08-05 15:05:00|1931.1|1925.1|1931.4|1925.4|1931.4|1925.4|1929.6|1923.6|17
1596640200000|2020-08-05 15:10:00|1931.6|1925.6|1934.6|1928.6|1935.1|1929.1|1931.6|1925.6|38
1596640500000|2020-08-05 15:15:00|1934.4|1928.4|1934.1|1928.1|1939.1|1933.1|1933.6|1927.6|178
1596640800000|2020-08-05 15:20:00|1934.4|1928.4|1933.1|1927.1|1934.4|1928.4|1932.1|1926.1|35
1596641100000|2020-08-05 15:25:00|1933.4|1927.4|1930.9|1924.9|1934.9|1928.9|1930.9|1924.9|26
1596641400000|2020-08-05 15:30:00|1930.6|1924.6|1929.4|1923.4|1930.6|1924.6|1928.6|1922.6|25
1596641700000|2020-08-05 15:35:00|1928.9|1922.9|1930.4|1924.4|1931.1|1925.1|1928.4|1922.4|27
1596642000000|2020-08-05 15:40:00|1930.1|1924.1|1930.1|1924.1|1930.9|1924.9|1929.9|1923.9|11
1596642300000|2020-08-05 15:45:00|1929.9|1923.9|1927.4|1921.4|1930.1|1924.1|1926.6|1920.6|21
1596642600000|2020-08-05 15:50:00|1927.1|1921.1|1923.1|1917.1|1927.1|1921.1|1920.4|1914.4|53
1596642900000|2020-08-05 15:55:00|1923.6|1917.6|1920.1|1914.1|1923.6|1917.6|1917.4|1911.4|37
1596643200000|2020-08-05 16:00:00|1918.9|1912.9|1922.6|1916.6|1924.6|1918.6|1918.6|1912.6|24
1596643500000|2020-08-05 16:05:00|1922.1|1916.1|1921.1|1915.1|1922.1|1916.1|1918.1|1912.1|27
1596643800000|2020-08-05 16:10:00|1921.4|1915.4|1920.6|1914.6|1921.4|1915.4|1920.6|1914.6|16
1596644100000|2020-08-05 16:15:00|1920.9|1914.9|1921.1|1915.1|1921.6|1915.6|1920.6|1914.6|13
1596644400000|2020-08-05 16:20:00|1920.9|1914.9|1918.9|1912.9|1921.1|1915.1|1918.9|1912.9|8
1596644700000|2020-08-05 16:25:00|1918.6|1912.6|1915.1|1909.1|1918.6|1912.6|1914.4|1908.4|30
1596645000000|2020-08-05 16:30:00|1915.4|1909.4|1919.4|1913.4|1919.4|1913.4|1915.4|1909.4|16
1596645300000|2020-08-05 16:35:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|3
1596645600000|2020-08-05 16:40:00|1919.9|1913.9|1921.4|1915.4|1922.4|1916.4|1919.9|1913.9|17
1596645900000|2020-08-05 16:45:00|1920.6|1914.6|1924.6|1918.6|1924.6|1918.6|1920.1|1914.1|26
1596646200000|2020-08-05 16:50:00|1924.1|1918.1|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|17
1596646500000|2020-08-05 16:55:00|1924.5|1918.5|1929.1|1923.1|1929.1|1923.1|1924.3|1918.3|20
1596672000000|2020-08-06 00:00:00|1918.4|1912.4|1917.5|1911.5|1918.4|1912.4|1917.5|1911.5|3
1596672300000|2020-08-06 00:05:00|1917|1911|1916|1910|1917|1911|1916|1910|3
1596672600000|2020-08-06 00:10:00|1917.1|1911.1|1922.1|1916.1|1922.1|1916.1|1917.1|1911.1|8
1596672900000|2020-08-06 00:15:00|1922.3|1916.3|1924.1|1918.1|1924.1|1918.1|1922.3|1916.3|7
1596673200000|2020-08-06 00:20:00|1924.3|1918.3|1924.4|1918.4|1924.4|1918.4|1924.3|1918.3|2
1596673500000|2020-08-06 00:25:00|1924.8|1918.8|1925.6|1919.6|1925.6|1919.6|1924.8|1918.8|4
1596673800000|2020-08-06 00:30:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1596674100000|2020-08-06 00:35:00|1924.5|1918.5|1924.3|1918.3|1924.8|1918.8|1924.3|1918.3|5
1596674700000|2020-08-06 00:45:00|1924.6|1918.6|1925.3|1919.3|1925.3|1919.3|1924.6|1918.6|3
1596675000000|2020-08-06 00:50:00|1925.5|1919.5|1927.3|1921.3|1927.9|1921.9|1925.5|1919.5|10
1596675300000|2020-08-06 00:55:00|1926.4|1920.4|1925.8|1919.8|1926.4|1920.4|1925.4|1919.4|4
1596675600000|2020-08-06 01:00:00|1925.5|1919.5|1924.9|1918.9|1925.5|1919.5|1924.9|1918.9|7
1596675900000|2020-08-06 01:05:00|1924.6|1918.6|1924.5|1918.5|1925|1919|1924.1|1918.1|8
1596676200000|2020-08-06 01:10:00|1924.8|1918.8|1925|1919|1925|1919|1924.8|1918.8|3
1596676500000|2020-08-06 01:15:00|1925.1|1919.1|1929.8|1923.8|1929.9|1923.9|1925.1|1919.1|15
1596676800000|2020-08-06 01:20:00|1929.9|1923.9|1929.9|1923.9|1930|1924|1929.9|1923.9|3
1596677100000|2020-08-06 01:25:00|1930|1924|1931.4|1925.4|1931.4|1925.4|1930|1924|2
1596677400000|2020-08-06 01:30:00|1931.1|1925.1|1930.9|1924.9|1931.1|1925.1|1930.9|1924.9|2
1596677700000|2020-08-06 01:35:00|1930.6|1924.6|1930.6|1924.6|1930.9|1924.9|1930.6|1924.6|5
1596678000000|2020-08-06 01:40:00|1930.1|1924.1|1925.1|1919.1|1930.1|1924.1|1925|1919|15
1596678300000|2020-08-06 01:45:00|1924.9|1918.9|1925.1|1919.1|1925.5|1919.5|1924.8|1918.8|9
1596678600000|2020-08-06 01:50:00|1925.3|1919.3|1923.3|1917.3|1925.3|1919.3|1923.3|1917.3|5
1596678900000|2020-08-06 01:55:00|1923|1917|1922.8|1916.8|1924.1|1918.1|1922.8|1916.8|20
1596679200000|2020-08-06 02:00:00|1923|1917|1921.8|1915.8|1923.1|1917.1|1921.8|1915.8|8
1596679500000|2020-08-06 02:05:00|1921.6|1915.6|1922.3|1916.3|1922.3|1916.3|1920.4|1914.4|13
1596679800000|2020-08-06 02:10:00|1922.5|1916.5|1922.9|1916.9|1922.9|1916.9|1922.5|1916.5|4
1596680100000|2020-08-06 02:15:00|1922.6|1916.6|1922.9|1916.9|1922.9|1916.9|1922.6|1916.6|2
1596681300000|2020-08-06 02:35:00|1923.1|1917.1|1925.3|1919.3|1925.9|1919.9|1923.1|1917.1|7
1596681600000|2020-08-06 02:40:00|1926.1|1920.1|1927.5|1921.5|1927.6|1921.6|1926.1|1920.1|5
1596681900000|2020-08-06 02:45:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1
1596682200000|2020-08-06 02:50:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1596682500000|2020-08-06 02:55:00|1927.8|1921.8|1926.1|1920.1|1927.8|1921.8|1926|1920|6
1596682800000|2020-08-06 03:00:00|1926.4|1920.4|1926.5|1920.5|1926.5|1920.5|1926.4|1920.4|2
1596683400000|2020-08-06 03:10:00|1927.1|1921.1|1927.8|1921.8|1928|1922|1927.1|1921.1|5
1596683700000|2020-08-06 03:15:00|1928|1922|1927.6|1921.6|1928.3|1922.3|1927.6|1921.6|6
1596684000000|2020-08-06 03:20:00|1927.5|1921.5|1926.8|1920.8|1927.5|1921.5|1926.6|1920.6|11
1596684300000|2020-08-06 03:25:00|1927|1921|1927|1921|1927|1921|1926.8|1920.8|7
1596685200000|2020-08-06 03:40:00|1926.8|1920.8|1926.4|1920.4|1926.8|1920.8|1926.4|1920.4|2
1596685800000|2020-08-06 03:50:00|1926.5|1920.5|1928|1922|1928|1922|1926.5|1920.5|6
1596686100000|2020-08-06 03:55:00|1927.9|1921.9|1928.8|1922.8|1928.8|1922.8|1927.9|1921.9|3
1596686400000|2020-08-06 04:00:00|1928.6|1922.6|1927.9|1921.9|1928.6|1922.6|1927.9|1921.9|4
1596687000000|2020-08-06 04:10:00|1928.3|1922.3|1928.5|1922.5|1928.5|1922.5|1928.3|1922.3|3
1596687600000|2020-08-06 04:20:00|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1596689400000|2020-08-06 04:50:00|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|3
1596689700000|2020-08-06 04:55:00|1930|1924|1930.1|1924.1|1930.1|1924.1|1930|1924|2
1596690000000|2020-08-06 05:00:00|1929.8|1923.8|1931|1925|1931|1925|1929.6|1923.6|9
1596690300000|2020-08-06 05:05:00|1930.8|1924.8|1932.5|1926.5|1932.5|1926.5|1930.8|1924.8|13
1596690600000|2020-08-06 05:10:00|1932.6|1926.6|1932.3|1926.3|1932.6|1926.6|1932.3|1926.3|3
1596690900000|2020-08-06 05:15:00|1932.5|1926.5|1934.1|1928.1|1934.3|1928.3|1932.5|1926.5|5
1596691200000|2020-08-06 05:20:00|1934.3|1928.3|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|3
1596691500000|2020-08-06 05:25:00|1934.3|1928.3|1934.5|1928.5|1934.9|1928.9|1934.3|1928.3|8
1596691800000|2020-08-06 05:30:00|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1932.4|1926.4|19
1596692100000|2020-08-06 05:35:00|1934.1|1928.1|1932.8|1926.8|1934.1|1928.1|1931.4|1925.4|17
1596692400000|2020-08-06 05:40:00|1932.9|1926.9|1932.3|1926.3|1932.9|1926.9|1931.8|1925.8|6
1596692700000|2020-08-06 05:45:00|1932.5|1926.5|1934.1|1928.1|1934.1|1928.1|1932.3|1926.3|13
1596693000000|2020-08-06 05:50:00|1934.4|1928.4|1932.9|1926.9|1934.4|1928.4|1932.1|1926.1|22
1596693300000|2020-08-06 05:55:00|1933.4|1927.4|1934|1928|1934.3|1928.3|1933.4|1927.4|6
1596693600000|2020-08-06 06:00:00|1934.3|1928.3|1934.8|1928.8|1934.8|1928.8|1934|1928|25
1596693900000|2020-08-06 06:05:00|1934.6|1928.6|1936.4|1930.4|1936.6|1930.6|1934.5|1928.5|19
1596694200000|2020-08-06 06:10:00|1936.6|1930.6|1937|1931|1937.3|1931.3|1936.4|1930.4|22
1596694500000|2020-08-06 06:15:00|1937.3|1931.3|1939.8|1933.8|1939.8|1933.8|1937.3|1931.3|20
1596694800000|2020-08-06 06:20:00|1940|1934|1942.4|1936.4|1942.8|1936.8|1940|1934|26
1596695100000|2020-08-06 06:25:00|1942.3|1936.3|1947.9|1941.9|1947.9|1941.9|1942.3|1936.3|53
1596695400000|2020-08-06 06:30:00|1947.8|1941.8|1944.9|1938.9|1947.8|1941.8|1944.5|1938.5|47
1596695700000|2020-08-06 06:35:00|1944.8|1938.8|1944.5|1938.5|1945.6|1939.6|1944.1|1938.1|24
1596696000000|2020-08-06 06:40:00|1944.4|1938.4|1942.4|1936.4|1944.4|1938.4|1941.3|1935.3|18
1596696300000|2020-08-06 06:45:00|1942.1|1936.1|1942.6|1936.6|1943|1937|1939.4|1933.4|34
1596696600000|2020-08-06 06:50:00|1942.5|1936.5|1943.9|1937.9|1944.9|1938.9|1942.3|1936.3|40
1596696900000|2020-08-06 06:55:00|1944.1|1938.1|1945.9|1939.9|1946.9|1940.9|1943.9|1937.9|48
1596697200000|2020-08-06 07:00:00|1945.4|1939.4|1936.6|1930.6|1945.9|1939.9|1936.1|1930.1|89
1596697500000|2020-08-06 07:05:00|1937.6|1931.6|1934.9|1928.9|1937.6|1931.6|1933.6|1927.6|65
1596697800000|2020-08-06 07:10:00|1934.6|1928.6|1938.6|1932.6|1938.9|1932.9|1934.6|1928.6|72
1596698100000|2020-08-06 07:15:00|1938.9|1932.9|1939.6|1933.6|1940.4|1934.4|1938.6|1932.6|48
1596698400000|2020-08-06 07:20:00|1940.1|1934.1|1942.4|1936.4|1943.1|1937.1|1939.9|1933.9|21
1596698700000|2020-08-06 07:25:00|1942.1|1936.1|1939.6|1933.6|1943.1|1937.1|1939.1|1933.1|35
1596699000000|2020-08-06 07:30:00|1940.1|1934.1|1943.4|1937.4|1943.6|1937.6|1939.6|1933.6|26
1596699300000|2020-08-06 07:35:00|1943.6|1937.6|1942.9|1936.9|1944.4|1938.4|1942.6|1936.6|18
1596699600000|2020-08-06 07:40:00|1943.6|1937.6|1941.6|1935.6|1943.9|1937.9|1941.6|1935.6|18
1596699900000|2020-08-06 07:45:00|1941.9|1935.9|1939.6|1933.6|1942.4|1936.4|1939.4|1933.4|16
1596700200000|2020-08-06 07:50:00|1938.6|1932.6|1940.1|1934.1|1940.4|1934.4|1938.6|1932.6|17
1596700500000|2020-08-06 07:55:00|1940.4|1934.4|1938.9|1932.9|1940.6|1934.6|1938.9|1932.9|12
1596700800000|2020-08-06 08:00:00|1938.6|1932.6|1934.6|1928.6|1938.9|1932.9|1933.9|1927.9|44
1596701100000|2020-08-06 08:05:00|1934.9|1928.9|1934.4|1928.4|1935.6|1929.6|1933.1|1927.1|37
1596701400000|2020-08-06 08:10:00|1934.1|1928.1|1932.4|1926.4|1934.1|1928.1|1931.4|1925.4|30
1596701700000|2020-08-06 08:15:00|1932.1|1926.1|1931.9|1925.9|1932.1|1926.1|1928.4|1922.4|35
1596702000000|2020-08-06 08:20:00|1931.4|1925.4|1931.1|1925.1|1932.6|1926.6|1930.6|1924.6|28
1596702300000|2020-08-06 08:25:00|1930.9|1924.9|1932.4|1926.4|1933.1|1927.1|1930.1|1924.1|48
1596702600000|2020-08-06 08:30:00|1932.1|1926.1|1932.9|1926.9|1933.6|1927.6|1930.9|1924.9|37
1596702900000|2020-08-06 08:35:00|1933.1|1927.1|1934.6|1928.6|1934.9|1928.9|1932.9|1926.9|28
1596703200000|2020-08-06 08:40:00|1934.4|1928.4|1935.4|1929.4|1935.9|1929.9|1933.4|1927.4|24
1596703500000|2020-08-06 08:45:00|1935.1|1929.1|1934.4|1928.4|1936.6|1930.6|1934.4|1928.4|12
1596703800000|2020-08-06 08:50:00|1933.9|1927.9|1934.1|1928.1|1934.1|1928.1|1932.4|1926.4|18
1596704100000|2020-08-06 08:55:00|1934.4|1928.4|1936.1|1930.1|1936.4|1930.4|1934.1|1928.1|20
1596704400000|2020-08-06 09:00:00|1935.9|1929.9|1935.1|1929.1|1935.9|1929.9|1934.9|1928.9|9
1596704700000|2020-08-06 09:05:00|1934.9|1928.9|1936.1|1930.1|1937.1|1931.1|1934.9|1928.9|21
1596705000000|2020-08-06 09:10:00|1935.9|1929.9|1934.1|1928.1|1936.4|1930.4|1934.1|1928.1|19
1596705300000|2020-08-06 09:15:00|1934.4|1928.4|1933.9|1927.9|1934.4|1928.4|1933.9|1927.9|12
1596705600000|2020-08-06 09:20:00|1934.1|1928.1|1936.1|1930.1|1936.4|1930.4|1932.6|1926.6|28
1596705900000|2020-08-06 09:25:00|1936.4|1930.4|1932.1|1926.1|1936.4|1930.4|1930.4|1924.4|24
1596706200000|2020-08-06 09:30:00|1932.4|1926.4|1933.1|1927.1|1933.1|1927.1|1931.6|1925.6|6
1596706500000|2020-08-06 09:35:00|1933.6|1927.6|1933.4|1927.4|1934.6|1928.6|1933.4|1927.4|10
1596706800000|2020-08-06 09:40:00|1933.1|1927.1|1933.9|1927.9|1934.1|1928.1|1932.6|1926.6|18
1596707100000|2020-08-06 09:45:00|1934.1|1928.1|1936.4|1930.4|1936.9|1930.9|1934.1|1928.1|19
1596707400000|2020-08-06 09:50:00|1936.1|1930.1|1936.4|1930.4|1936.9|1930.9|1936.1|1930.1|9
1596707700000|2020-08-06 09:55:00|1937.6|1931.6|1937.6|1931.6|1938.1|1932.1|1937.1|1931.1|11
1596708000000|2020-08-06 10:00:00|1937.4|1931.4|1937.1|1931.1|1937.6|1931.6|1936.9|1930.9|12
1596708300000|2020-08-06 10:05:00|1937.4|1931.4|1937.6|1931.6|1938.1|1932.1|1936.9|1930.9|13
1596708600000|2020-08-06 10:10:00|1936.9|1930.9|1938.6|1932.6|1938.6|1932.6|1936.9|1930.9|10
1596708900000|2020-08-06 10:15:00|1938.9|1932.9|1938.4|1932.4|1939.6|1933.6|1937.9|1931.9|21
1596709200000|2020-08-06 10:20:00|1938.6|1932.6|1937.6|1931.6|1938.6|1932.6|1937.6|1931.6|9
1596709500000|2020-08-06 10:25:00|1937.9|1931.9|1938.1|1932.1|1938.4|1932.4|1937.4|1931.4|7
1596709800000|2020-08-06 10:30:00|1937.9|1931.9|1937.1|1931.1|1937.9|1931.9|1936.9|1930.9|6
1596710100000|2020-08-06 10:35:00|1936.9|1930.9|1936.9|1930.9|1937.1|1931.1|1936.9|1930.9|3
1596710400000|2020-08-06 10:40:00|1936.6|1930.6|1937.6|1931.6|1938.1|1932.1|1936.1|1930.1|14
1596710700000|2020-08-06 10:45:00|1937.9|1931.9|1937.1|1931.1|1937.9|1931.9|1936.9|1930.9|6
1596711000000|2020-08-06 10:50:00|1936.9|1930.9|1937.1|1931.1|1937.1|1931.1|1936.1|1930.1|14
1596711300000|2020-08-06 10:55:00|1936.9|1930.9|1937.1|1931.1|1937.6|1931.6|1936.1|1930.1|16
1596711600000|2020-08-06 11:00:00|1937.4|1931.4|1935.1|1929.1|1937.6|1931.6|1934.9|1928.9|20
1596711900000|2020-08-06 11:05:00|1934.9|1928.9|1932.9|1926.9|1934.9|1928.9|1931.9|1925.9|18
1596712200000|2020-08-06 11:10:00|1931.9|1925.9|1931.9|1925.9|1932.1|1926.1|1931.1|1925.1|14
1596712500000|2020-08-06 11:15:00|1932.1|1926.1|1930.9|1924.9|1932.1|1926.1|1930.4|1924.4|19
1596712800000|2020-08-06 11:20:00|1931.1|1925.1|1934.9|1928.9|1935.9|1929.9|1930.9|1924.9|22
1596713100000|2020-08-06 11:25:00|1935.1|1929.1|1936.4|1930.4|1937.4|1931.4|1935.1|1929.1|10
1596713400000|2020-08-06 11:30:00|1935.6|1929.6|1934.1|1928.1|1935.6|1929.6|1932.4|1926.4|24
1596713700000|2020-08-06 11:35:00|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1933.4|1927.4|19
1596714000000|2020-08-06 11:40:00|1934.4|1928.4|1932.9|1926.9|1934.6|1928.6|1932.9|1926.9|22
1596714300000|2020-08-06 11:45:00|1933.1|1927.1|1933.4|1927.4|1936.4|1930.4|1933.1|1927.1|83
1596714600000|2020-08-06 11:50:00|1933.1|1927.1|1935.6|1929.6|1935.6|1929.6|1933.1|1927.1|37
1596714900000|2020-08-06 11:55:00|1935.9|1929.9|1939.4|1933.4|1939.6|1933.6|1935.6|1929.6|38
1596715200000|2020-08-06 12:00:00|1939.6|1933.6|1941.4|1935.4|1941.6|1935.6|1939.1|1933.1|34
1596715500000|2020-08-06 12:05:00|1940.6|1934.6|1941.4|1935.4|1942.4|1936.4|1939.6|1933.6|43
1596715800000|2020-08-06 12:10:00|1941.1|1935.1|1940.1|1934.1|1941.4|1935.4|1938.6|1932.6|34
1596716100000|2020-08-06 12:15:00|1939.9|1933.9|1941.1|1935.1|1941.1|1935.1|1939.4|1933.4|34
1596716400000|2020-08-06 12:20:00|1940.9|1934.9|1941.6|1935.6|1942.1|1936.1|1940.4|1934.4|27
1596716700000|2020-08-06 12:25:00|1941.4|1935.4|1941.4|1935.4|1941.9|1935.9|1940.6|1934.6|25
1596717000000|2020-08-06 12:30:00|1941.1|1935.1|1942.4|1936.4|1942.4|1936.4|1940.4|1934.4|14
1596717300000|2020-08-06 12:35:00|1942.1|1936.1|1941.6|1935.6|1943.1|1937.1|1941.6|1935.6|17
1596717600000|2020-08-06 12:40:00|1942.1|1936.1|1942.1|1936.1|1942.9|1936.9|1941.6|1935.6|17
1596717900000|2020-08-06 12:45:00|1942.4|1936.4|1941.9|1935.9|1942.4|1936.4|1941.6|1935.6|9
1596718200000|2020-08-06 12:50:00|1942.1|1936.1|1941.9|1935.9|1942.9|1936.9|1941.4|1935.4|15
1596718500000|2020-08-06 12:55:00|1942.1|1936.1|1942.1|1936.1|1942.4|1936.4|1941.6|1935.6|15
1596718800000|2020-08-06 13:00:00|1942.4|1936.4|1942.6|1936.6|1944.4|1938.4|1941.6|1935.6|44
1596719100000|2020-08-06 13:05:00|1942.9|1936.9|1944.9|1938.9|1946.6|1940.6|1942|1936|42
1596719400000|2020-08-06 13:10:00|1945.4|1939.4|1946.4|1940.4|1946.4|1940.4|1943.4|1937.4|23
1596719700000|2020-08-06 13:15:00|1946.6|1940.6|1947.4|1941.4|1948.6|1942.6|1946.1|1940.1|47
1596720000000|2020-08-06 13:20:00|1947.6|1941.6|1946.1|1940.1|1948.6|1942.6|1945.4|1939.4|44
1596720300000|2020-08-06 13:25:00|1946.4|1940.4|1950.9|1944.9|1951.1|1945.1|1946.4|1940.4|38
1596720600000|2020-08-06 13:30:00|1950.6|1944.6|1951.1|1945.1|1951.6|1945.6|1949.6|1943.6|67
1596720900000|2020-08-06 13:35:00|1950.9|1944.9|1949.9|1943.9|1951.4|1945.4|1949.1|1943.1|48
1596721200000|2020-08-06 13:40:00|1949.6|1943.6|1949.4|1943.4|1950.4|1944.4|1947.6|1941.6|24
1596721500000|2020-08-06 13:45:00|1949.1|1943.1|1951.4|1945.4|1951.4|1945.4|1948.6|1942.6|22
1596721800000|2020-08-06 13:50:00|1951.6|1945.6|1956.4|1950.4|1957.4|1951.4|1950.1|1944.1|101
1596722100000|2020-08-06 13:55:00|1956.6|1950.6|1954.1|1948.1|1957.1|1951.1|1954.1|1948.1|25
1596722400000|2020-08-06 14:00:00|1954.4|1948.4|1958.9|1952.9|1960.9|1954.9|1954.4|1948.4|45
1596722700000|2020-08-06 14:05:00|1958.6|1952.6|1959.6|1953.6|1960.9|1954.9|1957.1|1951.1|62
1596723000000|2020-08-06 14:10:00|1959.9|1953.9|1960.1|1954.1|1960.9|1954.9|1958.6|1952.6|37
1596723300000|2020-08-06 14:15:00|1960.4|1954.4|1963.4|1957.4|1964.1|1958.1|1960.1|1954.1|36
1596723600000|2020-08-06 14:20:00|1962.4|1956.4|1964.1|1958.1|1965.1|1959.1|1961.6|1955.6|56
1596723900000|2020-08-06 14:25:00|1963.9|1957.9|1962.4|1956.4|1964.9|1958.9|1961.9|1955.9|64
1596724200000|2020-08-06 14:30:00|1962.1|1956.1|1958.1|1952.1|1962.9|1956.9|1957.4|1951.4|56
1596724500000|2020-08-06 14:35:00|1957.9|1951.9|1962.4|1956.4|1963.9|1957.9|1957.9|1951.9|68
1596724800000|2020-08-06 14:40:00|1962.6|1956.6|1960.9|1954.9|1965.9|1959.9|1960.6|1954.6|116
1596725100000|2020-08-06 14:45:00|1960.6|1954.6|1961.4|1955.4|1961.4|1955.4|1955.6|1949.6|103
1596725400000|2020-08-06 14:50:00|1961.1|1955.1|1964.1|1958.1|1964.1|1958.1|1958.6|1952.6|100
1596725700000|2020-08-06 14:55:00|1964.4|1958.4|1968.9|1962.9|1969.1|1963.1|1964.4|1958.4|79
1596726000000|2020-08-06 15:00:00|1968.6|1962.6|1967.9|1961.9|1969.4|1963.4|1966.6|1960.6|68
1596726300000|2020-08-06 15:05:00|1969.1|1963.1|1970.9|1964.9|1971.1|1965.1|1968.6|1962.6|85
1596726600000|2020-08-06 15:10:00|1971.1|1965.1|1974.4|1968.4|1975.1|1969.1|1970.6|1964.6|95
1596726900000|2020-08-06 15:15:00|1974.1|1968.1|1965.9|1959.9|1974.1|1968.1|1964.9|1958.9|126
1596727200000|2020-08-06 15:20:00|1965.6|1959.6|1962.6|1956.6|1965.9|1959.9|1961.9|1955.9|65
1596727500000|2020-08-06 15:25:00|1961.9|1955.9|1961.1|1955.1|1962.9|1956.9|1958.4|1952.4|52
1596727800000|2020-08-06 15:30:00|1961.4|1955.4|1957.4|1951.4|1961.4|1955.4|1957.1|1951.1|42
1596728100000|2020-08-06 15:35:00|1957.1|1951.1|1956.1|1950.1|1957.9|1951.9|1953.9|1947.9|38
1596728400000|2020-08-06 15:40:00|1955.9|1949.9|1956.4|1950.4|1956.6|1950.6|1953.6|1947.6|31
1596728700000|2020-08-06 15:45:00|1956.1|1950.1|1959.9|1953.9|1959.9|1953.9|1956.1|1950.1|16
1596729000000|2020-08-06 15:50:00|1959.6|1953.6|1957.1|1951.1|1959.6|1953.6|1956.1|1950.1|21
1596729300000|2020-08-06 15:55:00|1956.9|1950.9|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|7
1596729600000|2020-08-06 16:00:00|1957.1|1951.1|1958.1|1952.1|1958.9|1952.9|1957.1|1951.1|10
1596729900000|2020-08-06 16:05:00|1957.9|1951.9|1958.1|1952.1|1958.4|1952.4|1957.9|1951.9|8
1596730200000|2020-08-06 16:10:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.4|1951.4|5
1596730500000|2020-08-06 16:15:00|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.6|1951.6|6
1596730800000|2020-08-06 16:20:00|1958.1|1952.1|1958.9|1952.9|1958.9|1952.9|1957.9|1951.9|3
1596731100000|2020-08-06 16:25:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1596731400000|2020-08-06 16:30:00|1957.9|1951.9|1956.6|1950.6|1957.9|1951.9|1956.4|1950.4|4
1596731700000|2020-08-06 16:35:00|1956.9|1950.9|1956.6|1950.6|1957.9|1951.9|1956.6|1950.6|12
1596732000000|2020-08-06 16:40:00|1956.9|1950.9|1959.6|1953.6|1961.1|1955.1|1956.9|1950.9|12
1596732300000|2020-08-06 16:45:00|1958.6|1952.6|1959.4|1953.4|1959.4|1953.4|1958.6|1952.6|4
1596732600000|2020-08-06 16:50:00|1959.1|1953.1|1957.6|1951.6|1959.4|1953.4|1956.9|1950.9|10
1596732900000|2020-08-06 16:55:00|1957.9|1951.9|1959.8|1953.8|1959.8|1953.8|1957.9|1951.9|11
1596758400000|2020-08-07 00:00:00|1960.9|1954.9|1960.5|1954.5|1961|1955|1960.5|1954.5|7
1596759600000|2020-08-07 00:20:00|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1
1596761400000|2020-08-07 00:50:00|1960.4|1954.4|1961.9|1955.9|1962|1956|1960.4|1954.4|11
1596762000000|2020-08-07 01:00:00|1961.8|1955.8|1963|1957|1963|1957|1961.3|1955.3|17
1596762300000|2020-08-07 01:05:00|1963.1|1957.1|1959.9|1953.9|1963.6|1957.6|1959.9|1953.9|28
1596762600000|2020-08-07 01:10:00|1959.3|1953.3|1964.1|1958.1|1964.1|1958.1|1959.3|1953.3|42
1596762900000|2020-08-07 01:15:00|1963.5|1957.5|1967.1|1961.1|1967.3|1961.3|1963.5|1957.5|33
1596763200000|2020-08-07 01:20:00|1967|1961|1966.9|1960.9|1967|1961|1966.9|1960.9|2
1596763500000|2020-08-07 01:25:00|1966.6|1960.6|1961|1955|1966.6|1960.6|1961|1955|23
1596763800000|2020-08-07 01:30:00|1960.8|1954.8|1959.9|1953.9|1960.8|1954.8|1959.9|1953.9|4
1596764100000|2020-08-07 01:35:00|1959.5|1953.5|1958.3|1952.3|1959.5|1953.5|1957.8|1951.8|31
1596764400000|2020-08-07 01:40:00|1958.1|1952.1|1957.8|1951.8|1958.5|1952.5|1957.8|1951.8|19
1596764700000|2020-08-07 01:45:00|1957.5|1951.5|1958|1952|1958|1952|1957.5|1951.5|3
1596765000000|2020-08-07 01:50:00|1957.8|1951.8|1956.9|1950.9|1957.8|1951.8|1956.6|1950.6|17
1596765600000|2020-08-07 02:00:00|1957|1951|1959.8|1953.8|1959.9|1953.9|1957|1951|16
1596765900000|2020-08-07 02:05:00|1959.5|1953.5|1959|1953|1959.5|1953.5|1957.8|1951.8|9
1596766200000|2020-08-07 02:10:00|1959.3|1953.3|1962.1|1956.1|1962.3|1956.3|1959.3|1953.3|41
1596766500000|2020-08-07 02:15:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962|1956|3
1596767100000|2020-08-07 02:25:00|1962.4|1956.4|1962.3|1956.3|1962.4|1956.4|1962.3|1956.3|2
1596767400000|2020-08-07 02:30:00|1962.1|1956.1|1961.8|1955.8|1962.3|1956.3|1961.4|1955.4|13
1596767700000|2020-08-07 02:35:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1961.5|1955.5|3
1596768000000|2020-08-07 02:40:00|1961.5|1955.5|1959.5|1953.5|1961.5|1955.5|1959.4|1953.4|10
1596768300000|2020-08-07 02:45:00|1959.4|1953.4|1959.5|1953.5|1959.5|1953.5|1959.4|1953.4|2
1596768600000|2020-08-07 02:50:00|1959.4|1953.4|1957.3|1951.3|1959.4|1953.4|1957|1951|7
1596768900000|2020-08-07 02:55:00|1957.4|1951.4|1957.5|1951.5|1957.8|1951.8|1957.4|1951.4|3
1596769200000|2020-08-07 03:00:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1596769500000|2020-08-07 03:05:00|1957.5|1951.5|1959.5|1953.5|1959.5|1953.5|1957.5|1951.5|9
1596769800000|2020-08-07 03:10:00|1959.4|1953.4|1959.8|1953.8|1959.8|1953.8|1959.3|1953.3|7
1596770100000|2020-08-07 03:15:00|1959.6|1953.6|1958.8|1952.8|1959.9|1953.9|1957.5|1951.5|16
1596770400000|2020-08-07 03:20:00|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|2
1596770700000|2020-08-07 03:25:00|1957.8|1951.8|1956.5|1950.5|1958|1952|1956.5|1950.5|5
1596771000000|2020-08-07 03:30:00|1956.3|1950.3|1952.1|1946.1|1956.3|1950.3|1952.1|1946.1|14
1596771300000|2020-08-07 03:35:00|1952|1946|1951.9|1945.9|1952|1946|1951.9|1945.9|2
1596772200000|2020-08-07 03:50:00|1952|1946|1951.9|1945.9|1952.5|1946.5|1951.9|1945.9|7
1596772800000|2020-08-07 04:00:00|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|2
1596773100000|2020-08-07 04:05:00|1951.6|1945.6|1951.8|1945.8|1951.8|1945.8|1951.6|1945.6|2
1596773400000|2020-08-07 04:10:00|1951.9|1945.9|1953.3|1947.3|1953.3|1947.3|1951.9|1945.9|6
1596773700000|2020-08-07 04:15:00|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.3|1947.3|5
1596774000000|2020-08-07 04:20:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953|1947|3
1596774900000|2020-08-07 04:35:00|1953.3|1947.3|1953.6|1947.6|1953.6|1947.6|1953.3|1947.3|3
1596776100000|2020-08-07 04:55:00|1953.5|1947.5|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|4
1596776400000|2020-08-07 05:00:00|1953.3|1947.3|1952|1946|1953.3|1947.3|1951.9|1945.9|6
1596776700000|2020-08-07 05:05:00|1952.3|1946.3|1952.1|1946.1|1952.3|1946.3|1952|1946|3
1596777300000|2020-08-07 05:15:00|1952.3|1946.3|1952.4|1946.4|1952.4|1946.4|1952.3|1946.3|4
1596777900000|2020-08-07 05:25:00|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1596778200000|2020-08-07 05:30:00|1952.1|1946.1|1943.4|1937.4|1952.1|1946.1|1942.5|1936.5|84
1596778500000|2020-08-07 05:35:00|1943.1|1937.1|1944.8|1938.8|1945.1|1939.1|1943.1|1937.1|15
1596778800000|2020-08-07 05:40:00|1944.5|1938.5|1946.5|1940.5|1946.5|1940.5|1944.5|1938.5|8
1596779100000|2020-08-07 05:45:00|1946.6|1940.6|1948|1942|1949.1|1943.1|1946.6|1940.6|16
1596779400000|2020-08-07 05:50:00|1947.9|1941.9|1946.6|1940.6|1948.4|1942.4|1946.5|1940.5|15
1596779700000|2020-08-07 05:55:00|1946.9|1940.9|1945|1939|1946.9|1940.9|1945|1939|15
1596780000000|2020-08-07 06:00:00|1945.5|1939.5|1952.4|1946.4|1952.4|1946.4|1945.5|1939.5|25
1596780300000|2020-08-07 06:05:00|1952.6|1946.6|1953.4|1947.4|1954|1948|1952.6|1946.6|29
1596780600000|2020-08-07 06:10:00|1953.5|1947.5|1950.6|1944.6|1954.1|1948.1|1950.5|1944.5|29
1596780900000|2020-08-07 06:15:00|1950.4|1944.4|1953.1|1947.1|1953.3|1947.3|1949.6|1943.6|44
1596781200000|2020-08-07 06:20:00|1953|1947|1950.8|1944.8|1953|1947|1949.8|1943.8|101
1596781500000|2020-08-07 06:25:00|1950.5|1944.5|1953.5|1947.5|1953.8|1947.8|1950.3|1944.3|26
1596781800000|2020-08-07 06:30:00|1953.1|1947.1|1953.3|1947.3|1953.6|1947.6|1952.8|1946.8|16
1596782100000|2020-08-07 06:35:00|1953|1947|1953.1|1947.1|1953.1|1947.1|1952|1946|43
1596782400000|2020-08-07 06:40:00|1952.8|1946.8|1951.8|1945.8|1952.9|1946.9|1951.3|1945.3|36
1596782700000|2020-08-07 06:45:00|1951.9|1945.9|1951.9|1945.9|1952|1946|1951.5|1945.5|6
1596783000000|2020-08-07 06:50:00|1951.5|1945.5|1952|1946|1952|1946|1951.3|1945.3|15
1596783300000|2020-08-07 06:55:00|1951.8|1945.8|1950.6|1944.6|1951.9|1945.9|1948.6|1942.6|38
1596783600000|2020-08-07 07:00:00|1950.4|1944.4|1949.9|1943.9|1951.6|1945.6|1947.1|1941.1|50
1596783900000|2020-08-07 07:05:00|1950.1|1944.1|1952.4|1946.4|1953.6|1947.6|1950.1|1944.1|24
1596784200000|2020-08-07 07:10:00|1952.1|1946.1|1949.4|1943.4|1952.1|1946.1|1945.6|1939.6|58
1596784500000|2020-08-07 07:15:00|1949.9|1943.9|1952.1|1946.1|1952.4|1946.4|1949.9|1943.9|8
1596784800000|2020-08-07 07:20:00|1951.9|1945.9|1950.6|1944.6|1951.9|1945.9|1949.1|1943.1|25
1596785100000|2020-08-07 07:25:00|1950.4|1944.4|1949.9|1943.9|1951.9|1945.9|1949.9|1943.9|27
1596785400000|2020-08-07 07:30:00|1949.6|1943.6|1949.4|1943.4|1949.9|1943.9|1948.4|1942.4|21
1596785700000|2020-08-07 07:35:00|1949.1|1943.1|1948.6|1942.6|1949.9|1943.9|1948.4|1942.4|16
1596786000000|2020-08-07 07:40:00|1948.9|1942.9|1948.6|1942.6|1949.1|1943.1|1948.4|1942.4|9
1596786300000|2020-08-07 07:45:00|1948.9|1942.9|1947.9|1941.9|1949.4|1943.4|1947.4|1941.4|9
1596786600000|2020-08-07 07:50:00|1948.1|1942.1|1947.4|1941.4|1948.4|1942.4|1947.1|1941.1|13
1596786900000|2020-08-07 07:55:00|1947.1|1941.1|1948.9|1942.9|1949.9|1943.9|1946.4|1940.4|25
1596787200000|2020-08-07 08:00:00|1948.6|1942.6|1944.9|1938.9|1949.1|1943.1|1944.9|1938.9|50
1596787500000|2020-08-07 08:05:00|1944.6|1938.6|1934.4|1928.4|1944.6|1938.6|1934.4|1928.4|51
1596787800000|2020-08-07 08:10:00|1934.1|1928.1|1933.1|1927.1|1935.4|1929.4|1931.6|1925.6|61
1596788100000|2020-08-07 08:15:00|1933.6|1927.6|1936.9|1930.9|1936.9|1930.9|1933.4|1927.4|32
1596788400000|2020-08-07 08:20:00|1937.6|1931.6|1936.4|1930.4|1937.9|1931.9|1936.1|1930.1|12
1596788700000|2020-08-07 08:25:00|1936.1|1930.1|1934.1|1928.1|1936.1|1930.1|1931.1|1925.1|43
1596789000000|2020-08-07 08:30:00|1934.4|1928.4|1934.4|1928.4|1935.9|1929.9|1932.1|1926.1|29
1596789300000|2020-08-07 08:35:00|1934.6|1928.6|1935.9|1929.9|1936.1|1930.1|1934.1|1928.1|19
1596789600000|2020-08-07 08:40:00|1936.1|1930.1|1939.4|1933.4|1940.6|1934.6|1936.1|1930.1|26
1596789900000|2020-08-07 08:45:00|1939.6|1933.6|1939.4|1933.4|1940.4|1934.4|1939.4|1933.4|10
1596790200000|2020-08-07 08:50:00|1939.6|1933.6|1939.4|1933.4|1939.9|1933.9|1939.4|1933.4|7
1596790500000|2020-08-07 08:55:00|1939.6|1933.6|1939.6|1933.6|1939.9|1933.9|1939.4|1933.4|8
1596790800000|2020-08-07 09:00:00|1940.4|1934.4|1939.6|1933.6|1941.1|1935.1|1939.6|1933.6|23
1596791100000|2020-08-07 09:05:00|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1938.1|1932.1|20
1596791400000|2020-08-07 09:10:00|1939.1|1933.1|1939.1|1933.1|1939.6|1933.6|1938.9|1932.9|8
1596791700000|2020-08-07 09:15:00|1938.9|1932.9|1941.4|1935.4|1941.4|1935.4|1938.9|1932.9|25
1596792000000|2020-08-07 09:20:00|1941.6|1935.6|1941.4|1935.4|1942.4|1936.4|1941.1|1935.1|15
1596792300000|2020-08-07 09:25:00|1941.6|1935.6|1940.6|1934.6|1942.1|1936.1|1940.4|1934.4|17
1596792900000|2020-08-07 09:35:00|1940.9|1934.9|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|5
1596793800000|2020-08-07 09:50:00|1940.6|1934.6|1940.9|1934.9|1941.1|1935.1|1940.4|1934.4|6
1596794100000|2020-08-07 09:55:00|1941.1|1935.1|1941.6|1935.6|1941.6|1935.6|1940.9|1934.9|5
1596794400000|2020-08-07 10:00:00|1942.1|1936.1|1944.1|1938.1|1945.9|1939.9|1942.1|1936.1|21
1596794700000|2020-08-07 10:05:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1942.4|1936.4|8
1596795000000|2020-08-07 10:10:00|1942.4|1936.4|1943.6|1937.6|1943.9|1937.9|1940.9|1934.9|17
1596795300000|2020-08-07 10:15:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|10
1596795600000|2020-08-07 10:20:00|1942.9|1936.9|1944.9|1938.9|1945.9|1939.9|1942.9|1936.9|21
1596795900000|2020-08-07 10:25:00|1945.1|1939.1|1943.9|1937.9|1945.1|1939.1|1943.6|1937.6|12
1596796200000|2020-08-07 10:30:00|1943.6|1937.6|1941.9|1935.9|1943.9|1937.9|1941.6|1935.6|13
1596796500000|2020-08-07 10:35:00|1942.1|1936.1|1943.1|1937.1|1943.4|1937.4|1942.1|1936.1|16
1596796800000|2020-08-07 10:40:00|1942.9|1936.9|1941.9|1935.9|1943.1|1937.1|1941.9|1935.9|5
1596797100000|2020-08-07 10:45:00|1942.1|1936.1|1942.9|1936.9|1943.6|1937.6|1941.9|1935.9|15
1596797400000|2020-08-07 10:50:00|1942.6|1936.6|1942.4|1936.4|1943.9|1937.9|1942.4|1936.4|12
1596797700000|2020-08-07 10:55:00|1942.9|1936.9|1943.9|1937.9|1943.9|1937.9|1941.9|1935.9|12
1596798000000|2020-08-07 11:00:00|1943.4|1937.4|1944.1|1938.1|1944.4|1938.4|1942.9|1936.9|21
1596798300000|2020-08-07 11:05:00|1944.4|1938.4|1944.6|1938.6|1945.1|1939.1|1944.4|1938.4|7
1596798600000|2020-08-07 11:10:00|1945.4|1939.4|1944.9|1938.9|1945.6|1939.6|1944.9|1938.9|4
1596798900000|2020-08-07 11:15:00|1945.1|1939.1|1941.9|1935.9|1945.1|1939.1|1941.4|1935.4|24
1596799200000|2020-08-07 11:20:00|1941.6|1935.6|1943.1|1937.1|1943.1|1937.1|1941.1|1935.1|15
1596799500000|2020-08-07 11:25:00|1943.4|1937.4|1944.9|1938.9|1945.1|1939.1|1943.4|1937.4|20
1596799800000|2020-08-07 11:30:00|1944.6|1938.6|1943.4|1937.4|1944.9|1938.9|1942.4|1936.4|23
1596800100000|2020-08-07 11:35:00|1943.1|1937.1|1941.4|1935.4|1943.1|1937.1|1940.6|1934.6|22
1596800400000|2020-08-07 11:40:00|1941.6|1935.6|1939.9|1933.9|1941.6|1935.6|1939.6|1933.6|21
1596800700000|2020-08-07 11:45:00|1940.1|1934.1|1942.4|1936.4|1942.4|1936.4|1939.1|1933.1|56
1596801000000|2020-08-07 11:50:00|1943.1|1937.1|1946.4|1940.4|1946.9|1940.9|1941.6|1935.6|41
1596801300000|2020-08-07 11:55:00|1946.1|1940.1|1944.6|1938.6|1946.1|1940.1|1942.9|1936.9|27
1596801600000|2020-08-07 12:00:00|1945.1|1939.1|1947.9|1941.9|1947.9|1941.9|1944.9|1938.9|21
1596801900000|2020-08-07 12:05:00|1948.6|1942.6|1947.4|1941.4|1949.6|1943.6|1947.1|1941.1|19
1596802200000|2020-08-07 12:10:00|1947.1|1941.1|1945.6|1939.6|1947.1|1941.1|1945.4|1939.4|9
1596802500000|2020-08-07 12:15:00|1945.4|1939.4|1946.1|1940.1|1946.1|1940.1|1944.6|1938.6|12
1596802800000|2020-08-07 12:20:00|1945.4|1939.4|1945.9|1939.9|1946.1|1940.1|1945.4|1939.4|11
1596803100000|2020-08-07 12:25:00|1945.6|1939.6|1946.6|1940.6|1946.9|1940.9|1945.1|1939.1|29
1596803400000|2020-08-07 12:30:00|1947.1|1941.1|1945.9|1939.9|1948.4|1942.4|1945.4|1939.4|40
1596803700000|2020-08-07 12:35:00|1945.6|1939.6|1945.1|1939.1|1945.6|1939.6|1944.6|1938.6|8
1596804000000|2020-08-07 12:40:00|1944.9|1938.9|1946.9|1940.9|1948.6|1942.6|1944.9|1938.9|16
1596804300000|2020-08-07 12:45:00|1947.6|1941.6|1948.6|1942.6|1948.6|1942.6|1947.4|1941.4|11
1596804600000|2020-08-07 12:50:00|1948.4|1942.4|1946.9|1940.9|1948.6|1942.6|1946.9|1940.9|18
1596804900000|2020-08-07 12:55:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|16
1596805200000|2020-08-07 13:00:00|1947.6|1941.6|1955.6|1949.6|1957.4|1951.4|1947.6|1941.6|120
1596805500000|2020-08-07 13:05:00|1955.4|1949.4|1960.1|1954.1|1960.1|1954.1|1953.9|1947.9|65
1596805800000|2020-08-07 13:10:00|1959.9|1953.9|1951.6|1945.6|1960.1|1954.1|1950.1|1944.1|89
1596806100000|2020-08-07 13:15:00|1951.4|1945.4|1944.9|1938.9|1951.9|1945.9|1944.6|1938.6|50
1596806400000|2020-08-07 13:20:00|1944.6|1938.6|1944.9|1938.9|1946.1|1940.1|1939.9|1933.9|54
1596806700000|2020-08-07 13:25:00|1945.9|1939.9|1940.4|1934.4|1945.9|1939.9|1936.1|1930.1|44
1596807000000|2020-08-07 13:30:00|1940.6|1934.6|1936.9|1930.9|1941.4|1935.4|1936.9|1930.9|50
1596807300000|2020-08-07 13:35:00|1936.6|1930.6|1933.4|1927.4|1937.1|1931.1|1933.1|1927.1|40
1596807600000|2020-08-07 13:40:00|1933.6|1927.6|1933.9|1927.9|1935.1|1929.1|1933.1|1927.1|58
1596807900000|2020-08-07 13:45:00|1933.6|1927.6|1931.6|1925.6|1933.6|1927.6|1925.9|1919.9|118
1596808200000|2020-08-07 13:50:00|1931.4|1925.4|1929.6|1923.6|1934.6|1928.6|1927.1|1921.1|63
1596808500000|2020-08-07 13:55:00|1929.9|1923.9|1932.1|1926.1|1933.4|1927.4|1929.9|1923.9|77
1596808800000|2020-08-07 14:00:00|1932.4|1926.4|1929.9|1923.9|1933.6|1927.6|1927.4|1921.4|77
1596809100000|2020-08-07 14:05:00|1929.6|1923.6|1928.4|1922.4|1929.6|1923.6|1923.4|1917.4|97
1596809400000|2020-08-07 14:10:00|1928.6|1922.6|1931.9|1925.9|1934.1|1928.1|1927.4|1921.4|114
1596809700000|2020-08-07 14:15:00|1932.1|1926.1|1936.6|1930.6|1939.1|1933.1|1932.1|1926.1|107
1596810000000|2020-08-07 14:20:00|1936.1|1930.1|1928.9|1922.9|1936.1|1930.1|1927.4|1921.4|80
1596810300000|2020-08-07 14:25:00|1928.6|1922.6|1927.4|1921.4|1932.1|1926.1|1927.4|1921.4|86
1596810600000|2020-08-07 14:30:00|1927.1|1921.1|1929.1|1923.1|1929.6|1923.6|1925.1|1919.1|59
1596810900000|2020-08-07 14:35:00|1929.4|1923.4|1922.1|1916.1|1929.4|1923.4|1918.9|1912.9|91
1596811200000|2020-08-07 14:40:00|1921.9|1915.9|1922.1|1916.1|1922.4|1916.4|1919.1|1913.1|77
1596811500000|2020-08-07 14:45:00|1922.4|1916.4|1924.1|1918.1|1924.1|1918.1|1921.1|1915.1|74
1596811800000|2020-08-07 14:50:00|1924.4|1918.4|1925.9|1919.9|1927.1|1921.1|1923.9|1917.9|55
1596812100000|2020-08-07 14:55:00|1926.1|1920.1|1926.4|1920.4|1927.1|1921.1|1925.6|1919.6|46
1596812400000|2020-08-07 15:00:00|1926.6|1920.6|1928.1|1922.1|1932.6|1926.6|1925.9|1919.9|56
1596812700000|2020-08-07 15:05:00|1927.9|1921.9|1919.9|1913.9|1928.4|1922.4|1919.8|1913.8|91
1596813000000|2020-08-07 15:10:00|1919.6|1913.6|1919.6|1913.6|1921.4|1915.4|1918.4|1912.4|81
1596813300000|2020-08-07 15:15:00|1919.4|1913.4|1915.9|1909.9|1920.4|1914.4|1915.9|1909.9|72
1596813600000|2020-08-07 15:20:00|1916.1|1910.1|1916.1|1910.1|1917.9|1911.9|1915.4|1909.4|46
1596813900000|2020-08-07 15:25:00|1916.4|1910.4|1918.1|1912.1|1918.1|1912.1|1915.6|1909.6|35
1596814200000|2020-08-07 15:30:00|1918.4|1912.4|1917.9|1911.9|1920.4|1914.4|1917.6|1911.6|41
1596814500000|2020-08-07 15:35:00|1918.1|1912.1|1916.1|1910.1|1918.1|1912.1|1915.4|1909.4|15
1596814800000|2020-08-07 15:40:00|1916.4|1910.4|1921.4|1915.4|1922.1|1916.1|1916.4|1910.4|27
1596815100000|2020-08-07 15:45:00|1921.6|1915.6|1919.4|1913.4|1921.9|1915.9|1919.4|1913.4|26
1596815400000|2020-08-07 15:50:00|1919.1|1913.1|1917.9|1911.9|1920.1|1914.1|1917.6|1911.6|26
1596815700000|2020-08-07 15:55:00|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1915.4|1909.4|21
1596816000000|2020-08-07 16:00:00|1916.6|1910.6|1916.4|1910.4|1918.1|1912.1|1916.4|1910.4|12
1596816300000|2020-08-07 16:05:00|1915.9|1909.9|1914.6|1908.6|1915.9|1909.9|1913.4|1907.4|16
1596816600000|2020-08-07 16:10:00|1914.4|1908.4|1915.9|1909.9|1915.9|1909.9|1913.9|1907.9|16
1596816900000|2020-08-07 16:15:00|1916.1|1910.1|1914.1|1908.1|1916.4|1910.4|1914.1|1908.1|53
1596817200000|2020-08-07 16:20:00|1914.4|1908.4|1917.4|1911.4|1917.4|1911.4|1913.4|1907.4|35
1596817500000|2020-08-07 16:25:00|1917.6|1911.6|1918.4|1912.4|1919.4|1913.4|1917.6|1911.6|12
1596817800000|2020-08-07 16:30:00|1918.6|1912.6|1915.9|1909.9|1918.6|1912.6|1915.9|1909.9|9
1596818100000|2020-08-07 16:35:00|1916.1|1910.1|1917.1|1911.1|1917.1|1911.1|1916.1|1910.1|5
1596818400000|2020-08-07 16:40:00|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1596818700000|2020-08-07 16:45:00|1916.6|1910.6|1915.9|1909.9|1916.6|1910.6|1915.6|1909.6|10
1596819000000|2020-08-07 16:50:00|1916.1|1910.1|1916.4|1910.4|1916.6|1910.6|1916.1|1910.1|6
1596819300000|2020-08-07 16:55:00|1916.6|1910.6|1916.3|1910.3|1917.3|1911.3|1916.3|1910.3|15
1597017600000|2020-08-10 00:00:00|1920.5|1909.3|1916.5|1910.5|1920.5|1910.5|1916.5|1909.3|2
1597017900000|2020-08-10 00:05:00|1916.8|1910.8|1916.6|1910.6|1917|1911|1916.5|1910.5|4
1597018500000|2020-08-10 00:15:00|1917|1911|1918.1|1912.1|1918.1|1912.1|1917|1911|3
1597018800000|2020-08-10 00:20:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1597019400000|2020-08-10 00:30:00|1918.1|1912.1|1917.3|1911.3|1918.1|1912.1|1917.3|1911.3|2
1597019700000|2020-08-10 00:35:00|1918|1912|1918.1|1912.1|1918.1|1912.1|1918|1912|2
1597020000000|2020-08-10 00:40:00|1917.8|1911.8|1920.3|1914.3|1920.3|1914.3|1917.8|1911.8|3
1597020300000|2020-08-10 00:45:00|1920.4|1914.4|1923.5|1917.5|1923.9|1917.9|1920.4|1914.4|9
1597020600000|2020-08-10 00:50:00|1924.1|1918.1|1923.5|1917.5|1924.1|1918.1|1923.5|1917.5|2
1597020900000|2020-08-10 00:55:00|1923.4|1917.4|1920.8|1914.8|1923.4|1917.4|1920.8|1914.8|12
1597021200000|2020-08-10 01:00:00|1920.5|1914.5|1921.5|1915.5|1924.3|1918.3|1920.5|1914.5|19
1597021500000|2020-08-10 01:05:00|1921.6|1915.6|1921.9|1915.9|1922|1916|1920.6|1914.6|15
1597021800000|2020-08-10 01:10:00|1921.8|1915.8|1921.8|1915.8|1923.5|1917.5|1921.3|1915.3|13
1597022100000|2020-08-10 01:15:00|1922.3|1916.3|1909.9|1903.9|1923.4|1917.4|1909.4|1903.4|48
1597022400000|2020-08-10 01:20:00|1910.4|1904.4|1909.1|1903.1|1911|1905|1907.9|1901.9|44
1597022700000|2020-08-10 01:25:00|1909.4|1903.4|1909.9|1903.9|1909.9|1903.9|1909|1903|19
1597023000000|2020-08-10 01:30:00|1909.4|1903.4|1909.5|1903.5|1909.5|1903.5|1909.1|1903.1|6
1597023300000|2020-08-10 01:35:00|1909.6|1903.6|1909.5|1903.5|1910|1904|1909.4|1903.4|7
1597023600000|2020-08-10 01:40:00|1909.3|1903.3|1910.1|1904.1|1910.1|1904.1|1909|1903|11
1597023900000|2020-08-10 01:45:00|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.5|1903.5|4
1597024200000|2020-08-10 01:50:00|1909.5|1903.5|1910.1|1904.1|1910.1|1904.1|1908.8|1902.8|8
1597024500000|2020-08-10 01:55:00|1910|1904|1910|1904|1910|1904|1910|1904|1
1597025400000|2020-08-10 02:10:00|1910.3|1904.3|1910.6|1904.6|1910.6|1904.6|1910.3|1904.3|2
1597025700000|2020-08-10 02:15:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1597026300000|2020-08-10 02:25:00|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1597026600000|2020-08-10 02:30:00|1910.8|1904.8|1910.6|1904.6|1910.8|1904.8|1910.6|1904.6|2
1597026900000|2020-08-10 02:35:00|1910.5|1904.5|1910.1|1904.1|1910.5|1904.5|1910.1|1904.1|2
1597027200000|2020-08-10 02:40:00|1909.9|1903.9|1909|1903|1909.9|1903.9|1909|1903|3
1597027500000|2020-08-10 02:45:00|1909.3|1903.3|1908.8|1902.8|1909.3|1903.3|1908.8|1902.8|5
1597027800000|2020-08-10 02:50:00|1909|1903|1909|1903|1909|1903|1909|1903|1
1597028100000|2020-08-10 02:55:00|1909.3|1903.3|1909.3|1903.3|1909.5|1903.5|1908.1|1902.1|10
1597028400000|2020-08-10 03:00:00|1909.5|1903.5|1908.4|1902.4|1909.9|1903.9|1908.4|1902.4|7
1597028700000|2020-08-10 03:05:00|1908.3|1902.3|1907.9|1901.9|1908.3|1902.3|1907.3|1901.3|7
1597029000000|2020-08-10 03:10:00|1907.4|1901.4|1907.6|1901.6|1907.8|1901.8|1907.4|1901.4|4
1597029300000|2020-08-10 03:15:00|1907.5|1901.5|1909.4|1903.4|1909.4|1903.4|1907.5|1901.5|12
1597029600000|2020-08-10 03:20:00|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1908.9|1902.9|3
1597029900000|2020-08-10 03:25:00|1908.9|1902.9|1909.3|1903.3|1909.5|1903.5|1908.9|1902.9|7
1597030200000|2020-08-10 03:30:00|1909.5|1903.5|1909.3|1903.3|1910.1|1904.1|1909.3|1903.3|6
1597031100000|2020-08-10 03:45:00|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1
1597031400000|2020-08-10 03:50:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1
1597032900000|2020-08-10 04:15:00|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1909.5|1903.5|1
1597033500000|2020-08-10 04:25:00|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1597033800000|2020-08-10 04:30:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1
1597035600000|2020-08-10 05:00:00|1909|1903|1908.4|1902.4|1909|1903|1908.4|1902.4|3
1597035900000|2020-08-10 05:05:00|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|2
1597036200000|2020-08-10 05:10:00|1908.1|1902.1|1908.4|1902.4|1908.4|1902.4|1908.1|1902.1|2
1597037400000|2020-08-10 05:30:00|1908.6|1902.6|1910.5|1904.5|1910.8|1904.8|1908.6|1902.6|51
1597037700000|2020-08-10 05:35:00|1910.3|1904.3|1910.5|1904.5|1910.8|1904.8|1910.3|1904.3|12
1597038000000|2020-08-10 05:40:00|1910.3|1904.3|1907.5|1901.5|1910.3|1904.3|1907.3|1901.3|35
1597038300000|2020-08-10 05:45:00|1907.3|1901.3|1906.6|1900.6|1907.5|1901.5|1905.8|1899.8|31
1597038600000|2020-08-10 05:50:00|1906.9|1900.9|1909.6|1903.6|1909.8|1903.8|1906.9|1900.9|17
1597038900000|2020-08-10 05:55:00|1909.5|1903.5|1907.9|1901.9|1909.5|1903.5|1907.9|1901.9|33
1597039200000|2020-08-10 06:00:00|1908|1902|1909.6|1903.6|1910.5|1904.5|1907.3|1901.3|34
1597039500000|2020-08-10 06:05:00|1909.8|1903.8|1910.5|1904.5|1910.5|1904.5|1909.8|1903.8|4
1597039800000|2020-08-10 06:10:00|1910.3|1904.3|1909.9|1903.9|1910.6|1904.6|1909.3|1903.3|17
1597040100000|2020-08-10 06:15:00|1910.1|1904.1|1910.1|1904.1|1910.6|1904.6|1909.8|1903.8|9
1597040400000|2020-08-10 06:20:00|1910.4|1904.4|1911.1|1905.1|1911.6|1905.6|1910.4|1904.4|11
1597040700000|2020-08-10 06:25:00|1911|1905|1910.9|1904.9|1911.6|1905.6|1909.4|1903.4|30
1597041000000|2020-08-10 06:30:00|1911.1|1905.1|1909.3|1903.3|1911.4|1905.4|1909.3|1903.3|25
1597041300000|2020-08-10 06:35:00|1909.4|1903.4|1911.6|1905.6|1911.8|1905.8|1909.4|1903.4|12
1597041600000|2020-08-10 06:40:00|1911.4|1905.4|1910.3|1904.3|1911.4|1905.4|1910.3|1904.3|5
1597041900000|2020-08-10 06:45:00|1910|1904|1909.8|1903.8|1910|1904|1908.8|1902.8|14
1597042200000|2020-08-10 06:50:00|1909.5|1903.5|1909.6|1903.6|1909.8|1903.8|1909.4|1903.4|8
1597042500000|2020-08-10 06:55:00|1909.4|1903.4|1909.6|1903.6|1910.1|1904.1|1909.1|1903.1|21
1597042800000|2020-08-10 07:00:00|1909.9|1903.9|1909.1|1903.1|1910.9|1904.9|1908.4|1902.4|45
1597043100000|2020-08-10 07:05:00|1908.9|1902.9|1908.4|1902.4|1909.6|1903.6|1907.9|1901.9|31
1597043400000|2020-08-10 07:10:00|1908.1|1902.1|1899.4|1893.4|1908.1|1902.1|1899.4|1893.4|65
1597043700000|2020-08-10 07:15:00|1899.9|1893.9|1901.6|1895.6|1902.6|1896.6|1899.1|1893.1|54
1597044000000|2020-08-10 07:20:00|1901.9|1895.9|1902.4|1896.4|1904.4|1898.4|1901.9|1895.9|31
1597044300000|2020-08-10 07:25:00|1902.6|1896.6|1903.4|1897.4|1904.1|1898.1|1902.4|1896.4|24
1597044600000|2020-08-10 07:30:00|1903.6|1897.6|1907.1|1901.1|1907.1|1901.1|1903.6|1897.6|36
1597044900000|2020-08-10 07:35:00|1908.1|1902.1|1908.9|1902.9|1908.9|1902.9|1906.6|1900.6|37
1597045200000|2020-08-10 07:40:00|1908.6|1902.6|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|14
1597045500000|2020-08-10 07:45:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.1|1899.1|26
1597045800000|2020-08-10 07:50:00|1906.6|1900.6|1904.6|1898.6|1906.6|1900.6|1903.4|1897.4|24
1597046100000|2020-08-10 07:55:00|1904.4|1898.4|1904.9|1898.9|1904.9|1898.9|1903.6|1897.6|10
1597046400000|2020-08-10 08:00:00|1904.6|1898.6|1908.6|1902.6|1909.6|1903.6|1904.6|1898.6|42
1597046700000|2020-08-10 08:05:00|1908.4|1902.4|1906.1|1900.1|1908.9|1902.9|1906.1|1900.1|28
1597047000000|2020-08-10 08:10:00|1905.9|1899.9|1902.4|1896.4|1905.9|1899.9|1901.1|1895.1|46
1597047300000|2020-08-10 08:15:00|1902.6|1896.6|1901.9|1895.9|1903.9|1897.9|1901.9|1895.9|18
1597047600000|2020-08-10 08:20:00|1902.4|1896.4|1906.1|1900.1|1907.1|1901.1|1902.4|1896.4|29
1597047900000|2020-08-10 08:25:00|1905.9|1899.9|1907.1|1901.1|1907.1|1901.1|1905.1|1899.1|32
1597048200000|2020-08-10 08:30:00|1907.4|1901.4|1908.1|1902.1|1908.4|1902.4|1907.4|1901.4|18
1597048500000|2020-08-10 08:35:00|1907.9|1901.9|1904.4|1898.4|1907.9|1901.9|1903.6|1897.6|17
1597048800000|2020-08-10 08:40:00|1904.1|1898.1|1903.6|1897.6|1904.4|1898.4|1903.1|1897.1|13
1597049100000|2020-08-10 08:45:00|1903.9|1897.9|1905.1|1899.1|1905.6|1899.6|1903.4|1897.4|45
1597049400000|2020-08-10 08:50:00|1905.4|1899.4|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|19
1597049700000|2020-08-10 08:55:00|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1905.4|1899.4|19
1597050000000|2020-08-10 09:00:00|1906.6|1900.6|1905.9|1899.9|1906.6|1900.6|1905.6|1899.6|8
1597050300000|2020-08-10 09:05:00|1906.1|1900.1|1907.4|1901.4|1907.4|1901.4|1906.1|1900.1|8
1597050600000|2020-08-10 09:10:00|1907.6|1901.6|1907.6|1901.6|1908.4|1902.4|1907.4|1901.4|9
1597050900000|2020-08-10 09:15:00|1907.4|1901.4|1908.4|1902.4|1908.4|1902.4|1906.9|1900.9|10
1597051200000|2020-08-10 09:20:00|1908.6|1902.6|1907.9|1901.9|1909.9|1903.9|1907.9|1901.9|17
1597051500000|2020-08-10 09:25:00|1908.1|1902.1|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|14
1597051800000|2020-08-10 09:30:00|1908.4|1902.4|1907.9|1901.9|1908.6|1902.6|1907.6|1901.6|11
1597052100000|2020-08-10 09:35:00|1908.1|1902.1|1908.9|1902.9|1910.1|1904.1|1908.1|1902.1|13
1597052400000|2020-08-10 09:40:00|1909.1|1903.1|1908.4|1902.4|1910.1|1904.1|1908.4|1902.4|10
1597052700000|2020-08-10 09:45:00|1907.9|1901.9|1907.1|1901.1|1908.1|1902.1|1906.6|1900.6|7
1597053000000|2020-08-10 09:50:00|1906.9|1900.9|1908.6|1902.6|1908.6|1902.6|1906.9|1900.9|6
1597053300000|2020-08-10 09:55:00|1908.4|1902.4|1906.1|1900.1|1908.4|1902.4|1905.9|1899.9|14
1597053600000|2020-08-10 10:00:00|1906.4|1900.4|1907.1|1901.1|1907.6|1901.6|1906.4|1900.4|18
1597053900000|2020-08-10 10:05:00|1906.9|1900.9|1904.9|1898.9|1907.1|1901.1|1904.9|1898.9|21
1597054200000|2020-08-10 10:10:00|1904.6|1898.6|1905.4|1899.4|1905.6|1899.6|1903.4|1897.4|17
1597054500000|2020-08-10 10:15:00|1905.1|1899.1|1904.6|1898.6|1905.1|1899.1|1904.6|1898.6|3
1597054800000|2020-08-10 10:20:00|1904.4|1898.4|1904.9|1898.9|1905.1|1899.1|1904.1|1898.1|10
1597055100000|2020-08-10 10:25:00|1905.1|1899.1|1905.1|1899.1|1905.6|1899.6|1904.9|1898.9|8
1597055400000|2020-08-10 10:30:00|1904.9|1898.9|1904.6|1898.6|1905.6|1899.6|1904.4|1898.4|25
1597055700000|2020-08-10 10:35:00|1904.4|1898.4|1904.9|1898.9|1905.9|1899.9|1904.4|1898.4|12
1597056000000|2020-08-10 10:40:00|1905.1|1899.1|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|7
1597056300000|2020-08-10 10:45:00|1904.6|1898.6|1904.1|1898.1|1905.6|1899.6|1903.9|1897.9|9
1597056600000|2020-08-10 10:50:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1903.6|1897.6|11
1597056900000|2020-08-10 10:55:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|4
1597057200000|2020-08-10 11:00:00|1904.4|1898.4|1903.6|1897.6|1904.6|1898.6|1903.6|1897.6|10
1597057500000|2020-08-10 11:05:00|1903.9|1897.9|1903.6|1897.6|1904.1|1898.1|1903.4|1897.4|5
1597057800000|2020-08-10 11:10:00|1903.4|1897.4|1905.9|1899.9|1906.1|1900.1|1903.4|1897.4|10
1597058100000|2020-08-10 11:15:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|4
1597058400000|2020-08-10 11:20:00|1906.1|1900.1|1907.1|1901.1|1909.4|1903.4|1906.1|1900.1|17
1597058700000|2020-08-10 11:25:00|1907.4|1901.4|1907.4|1901.4|1908.1|1902.1|1907.1|1901.1|11
1597059000000|2020-08-10 11:30:00|1907.1|1901.1|1905.6|1899.6|1907.9|1901.9|1905.4|1899.4|19
1597059300000|2020-08-10 11:35:00|1905.9|1899.9|1907.4|1901.4|1908.4|1902.4|1905.9|1899.9|13
1597059600000|2020-08-10 11:40:00|1907.6|1901.6|1904.9|1898.9|1907.9|1901.9|1904.9|1898.9|25
1597059900000|2020-08-10 11:45:00|1905.1|1899.1|1900.4|1894.4|1906.9|1900.9|1899.4|1893.4|120
1597060200000|2020-08-10 11:50:00|1900.6|1894.6|1901.1|1895.1|1902.9|1896.9|1900.1|1894.1|50
1597060500000|2020-08-10 11:55:00|1901.4|1895.4|1902.6|1896.6|1903.1|1897.1|1900.9|1894.9|21
1597060800000|2020-08-10 12:00:00|1902.9|1896.9|1902.9|1896.9|1904.4|1898.4|1901.9|1895.9|80
1597061100000|2020-08-10 12:05:00|1903.4|1897.4|1905.6|1899.6|1905.6|1899.6|1902.9|1896.9|27
1597061400000|2020-08-10 12:10:00|1905.4|1899.4|1905.6|1899.6|1906.9|1900.9|1905.1|1899.1|19
1597061700000|2020-08-10 12:15:00|1905.4|1899.4|1908.1|1902.1|1908.1|1902.1|1904.9|1898.9|21
1597062000000|2020-08-10 12:20:00|1907.9|1901.9|1905.4|1899.4|1907.9|1901.9|1905.4|1899.4|20
1597062300000|2020-08-10 12:25:00|1905.6|1899.6|1906.6|1900.6|1906.6|1900.6|1904.9|1898.9|15
1597062600000|2020-08-10 12:30:00|1906.9|1900.9|1906.9|1900.9|1907.6|1901.6|1906.9|1900.9|14
1597062900000|2020-08-10 12:35:00|1907.1|1901.1|1906.1|1900.1|1908.1|1902.1|1905.6|1899.6|15
1597063200000|2020-08-10 12:40:00|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1903.9|1897.9|19
1597063500000|2020-08-10 12:45:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|18
1597063800000|2020-08-10 12:50:00|1906.9|1900.9|1906.4|1900.4|1907.1|1901.1|1905.1|1899.1|34
1597064100000|2020-08-10 12:55:00|1906.6|1900.6|1905.6|1899.6|1907.4|1901.4|1905.6|1899.6|26
1597064400000|2020-08-10 13:00:00|1905.1|1899.1|1904.9|1898.9|1907.1|1901.1|1903.9|1897.9|99
1597064700000|2020-08-10 13:05:00|1904.4|1898.4|1904.9|1898.9|1906.4|1900.4|1903.6|1897.6|67
1597065000000|2020-08-10 13:10:00|1905.1|1899.1|1908.1|1902.1|1908.1|1902.1|1904.6|1898.6|80
1597065300000|2020-08-10 13:15:00|1908.4|1902.4|1909.1|1903.1|1910.4|1904.4|1908.4|1902.4|17
1597065600000|2020-08-10 13:20:00|1909.4|1903.4|1908.9|1902.9|1910.4|1904.4|1908.9|1902.9|10
1597065900000|2020-08-10 13:25:00|1909.1|1903.1|1910.1|1904.1|1910.4|1904.4|1908.9|1902.9|23
1597066200000|2020-08-10 13:30:00|1910.4|1904.4|1913.6|1907.6|1913.6|1907.6|1910.4|1904.4|22
1597066500000|2020-08-10 13:35:00|1913.9|1907.9|1912.1|1906.1|1915.9|1909.9|1911.6|1905.6|21
1597066800000|2020-08-10 13:40:00|1912.4|1906.4|1911.1|1905.1|1912.4|1906.4|1907.9|1901.9|40
1597067100000|2020-08-10 13:45:00|1911.4|1905.4|1910.4|1904.4|1912.1|1906.1|1907.9|1901.9|30
1597067400000|2020-08-10 13:50:00|1910.6|1904.6|1907.1|1901.1|1910.6|1904.6|1906.9|1900.9|43
1597067700000|2020-08-10 13:55:00|1907.4|1901.4|1907.1|1901.1|1907.9|1901.9|1906.1|1900.1|46
1597068000000|2020-08-10 14:00:00|1906.9|1900.9|1905.1|1899.1|1907.6|1901.6|1905.1|1899.1|49
1597068300000|2020-08-10 14:05:00|1905.4|1899.4|1904.4|1898.4|1905.6|1899.6|1904.4|1898.4|16
1597068600000|2020-08-10 14:10:00|1904.1|1898.1|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|24
1597068900000|2020-08-10 14:15:00|1904.6|1898.6|1901.6|1895.6|1904.9|1898.9|1899.9|1893.9|33
1597069200000|2020-08-10 14:20:00|1901.9|1895.9|1898.9|1892.9|1902.6|1896.6|1897.9|1891.9|49
1597069500000|2020-08-10 14:25:00|1898.6|1892.6|1899.9|1893.9|1900.4|1894.4|1898.4|1892.4|42
1597069800000|2020-08-10 14:30:00|1900.6|1894.6|1905.1|1899.1|1905.4|1899.4|1900.6|1894.6|43
1597070100000|2020-08-10 14:35:00|1905.4|1899.4|1905.4|1899.4|1907.1|1901.1|1904.4|1898.4|43
1597070400000|2020-08-10 14:40:00|1905.6|1899.6|1911.6|1905.6|1911.6|1905.6|1905.6|1899.6|41
1597070700000|2020-08-10 14:45:00|1912.5|1906.5|1911.9|1905.9|1917.1|1911.1|1908.1|1902.1|75
1597071000000|2020-08-10 14:50:00|1911.4|1905.4|1909.9|1903.9|1911.9|1905.9|1909.1|1903.1|35
1597071300000|2020-08-10 14:55:00|1910.1|1904.1|1906.4|1900.4|1910.1|1904.1|1906.4|1900.4|34
1597071600000|2020-08-10 15:00:00|1906.1|1900.1|1906.4|1900.4|1907.1|1901.1|1905.1|1899.1|29
1597071900000|2020-08-10 15:05:00|1906.6|1900.6|1901.4|1895.4|1906.9|1900.9|1900.4|1894.4|54
1597072200000|2020-08-10 15:10:00|1901.1|1895.1|1900.6|1894.6|1902.4|1896.4|1899.9|1893.9|53
1597072500000|2020-08-10 15:15:00|1900.9|1894.9|1901.9|1895.9|1905.9|1899.9|1898.1|1892.1|244
1597072800000|2020-08-10 15:20:00|1902.6|1896.6|1899.1|1893.1|1902.9|1896.9|1898.6|1892.6|32
1597073100000|2020-08-10 15:25:00|1899.4|1893.4|1899.9|1893.9|1900.1|1894.1|1898.6|1892.6|15
1597073400000|2020-08-10 15:30:00|1900.1|1894.1|1905.4|1899.4|1905.9|1899.9|1899.9|1893.9|34
1597073700000|2020-08-10 15:35:00|1905.9|1899.9|1910.4|1904.4|1911.4|1905.4|1904.9|1898.9|34
1597074000000|2020-08-10 15:40:00|1910.1|1904.1|1913.9|1907.9|1913.9|1907.9|1909.6|1903.6|31
1597074300000|2020-08-10 15:45:00|1913.6|1907.6|1909.9|1903.9|1914.1|1908.1|1909.4|1903.4|22
1597074600000|2020-08-10 15:50:00|1909.6|1903.6|1906.4|1900.4|1910.1|1904.1|1906.4|1900.4|47
1597074900000|2020-08-10 15:55:00|1906.9|1900.9|1910.4|1904.4|1910.4|1904.4|1903.1|1897.1|36
1597075200000|2020-08-10 16:00:00|1910.6|1904.6|1905.9|1899.9|1910.6|1904.6|1904.9|1898.9|24
1597075500000|2020-08-10 16:05:00|1905.4|1899.4|1904.1|1898.1|1906.6|1900.6|1904.1|1898.1|17
1597075800000|2020-08-10 16:10:00|1903.9|1897.9|1903.4|1897.4|1904.1|1898.1|1902.9|1896.9|20
1597076100000|2020-08-10 16:15:00|1902.9|1896.9|1902.6|1896.6|1902.9|1896.9|1902.1|1896.1|8
1597076400000|2020-08-10 16:20:00|1902.4|1896.4|1902.4|1896.4|1902.9|1896.9|1902.4|1896.4|5
1597076700000|2020-08-10 16:25:00|1902.9|1896.9|1901.4|1895.4|1902.9|1896.9|1900.4|1894.4|13
1597077000000|2020-08-10 16:30:00|1901.6|1895.6|1900.1|1894.1|1902.1|1896.1|1899.9|1893.9|17
1597077300000|2020-08-10 16:35:00|1899.9|1893.9|1899.9|1893.9|1902.6|1896.6|1899.1|1893.1|16
1597077600000|2020-08-10 16:40:00|1900.1|1894.1|1902.9|1896.9|1904.4|1898.4|1900.1|1894.1|45
1597077900000|2020-08-10 16:45:00|1902.1|1896.1|1900.9|1894.9|1903.6|1897.6|1899.9|1893.9|30
1597078200000|2020-08-10 16:50:00|1900.6|1894.6|1901.4|1895.4|1901.4|1895.4|1900.6|1894.6|4
1597078500000|2020-08-10 16:55:00|1901.6|1895.6|1902.3|1896.3|1902.3|1896.3|1901.3|1895.3|9
1597104000000|2020-08-11 00:00:00|1905|1899|1905.1|1899.1|1905.1|1899.1|1905|1899|2
1597107300000|2020-08-11 00:55:00|1904.8|1898.8|1904.4|1898.4|1904.8|1898.8|1904.4|1898.4|2
1597107600000|2020-08-11 01:00:00|1904.1|1898.1|1906.6|1900.6|1906.8|1900.8|1904.1|1898.1|11
1597107900000|2020-08-11 01:05:00|1907|1901|1905.1|1899.1|1907.9|1901.9|1904.8|1898.8|33
1597108200000|2020-08-11 01:10:00|1905.3|1899.3|1905.3|1899.3|1905.4|1899.4|1905.3|1899.3|3
1597108500000|2020-08-11 01:15:00|1905.5|1899.5|1907|1901|1907|1901|1905.5|1899.5|7
1597108800000|2020-08-11 01:20:00|1906.9|1900.9|1907.3|1901.3|1908.4|1902.4|1906.6|1900.6|8
1597109100000|2020-08-11 01:25:00|1907.4|1901.4|1909.1|1903.1|1909.1|1903.1|1907.4|1901.4|7
1597109400000|2020-08-11 01:30:00|1909.3|1903.3|1911.9|1905.9|1913.1|1907.1|1909.3|1903.3|13
1597109700000|2020-08-11 01:35:00|1912.3|1906.3|1912.1|1906.1|1913.3|1907.3|1910.9|1904.9|17
1597110000000|2020-08-11 01:40:00|1912|1906|1911.9|1905.9|1912.4|1906.4|1911.9|1905.9|6
1597110300000|2020-08-11 01:45:00|1911.8|1905.8|1912.3|1906.3|1912.3|1906.3|1910.5|1904.5|9
1597110600000|2020-08-11 01:50:00|1912.1|1906.1|1912.5|1906.5|1913.3|1907.3|1912.1|1906.1|6
1597110900000|2020-08-11 01:55:00|1912.3|1906.3|1910|1904|1912.3|1906.3|1910|1904|11
1597111200000|2020-08-11 02:00:00|1909.9|1903.9|1912.8|1906.8|1912.9|1906.9|1909.9|1903.9|10
1597111500000|2020-08-11 02:05:00|1912.6|1906.6|1912|1906|1912.6|1906.6|1911|1905|17
1597111800000|2020-08-11 02:10:00|1911.4|1905.4|1912.8|1906.8|1912.9|1906.9|1911.3|1905.3|17
1597112100000|2020-08-11 02:15:00|1912.3|1906.3|1913.3|1907.3|1913.5|1907.5|1912.3|1906.3|6
1597112400000|2020-08-11 02:20:00|1912.9|1906.9|1912.6|1906.6|1913.3|1907.3|1912.6|1906.6|5
1597113000000|2020-08-11 02:30:00|1912.5|1906.5|1912|1906|1912.5|1906.5|1912|1906|2
1597113900000|2020-08-11 02:45:00|1912.4|1906.4|1912.8|1906.8|1912.8|1906.8|1912.4|1906.4|4
1597114200000|2020-08-11 02:50:00|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1912.5|1906.5|1
1597115100000|2020-08-11 03:05:00|1912.3|1906.3|1911|1905|1912.3|1906.3|1911|1905|3
1597115400000|2020-08-11 03:10:00|1910.9|1904.9|1911|1905|1911|1905|1910.9|1904.9|2
1597115700000|2020-08-11 03:15:00|1910.8|1904.8|1909.8|1903.8|1910.8|1904.8|1909.8|1903.8|4
1597116000000|2020-08-11 03:20:00|1909.5|1903.5|1910.3|1904.3|1910.5|1904.5|1909.1|1903.1|11
1597116300000|2020-08-11 03:25:00|1910|1904|1909.6|1903.6|1910.3|1904.3|1909.3|1903.3|23
1597116600000|2020-08-11 03:30:00|1909.8|1903.8|1910.1|1904.1|1910.3|1904.3|1909.8|1903.8|5
1597117500000|2020-08-11 03:45:00|1910.3|1904.3|1910.3|1904.3|1910.3|1904.3|1910.3|1904.3|1
1597117800000|2020-08-11 03:50:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1597118100000|2020-08-11 03:55:00|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1
1597118700000|2020-08-11 04:05:00|1910.4|1904.4|1910.4|1904.4|1911|1905|1910.4|1904.4|7
1597119000000|2020-08-11 04:10:00|1910.3|1904.3|1910.1|1904.1|1910.3|1904.3|1910.1|1904.1|2
1597119300000|2020-08-11 04:15:00|1910.3|1904.3|1908.4|1902.4|1910.3|1904.3|1908.4|1902.4|12
1597119600000|2020-08-11 04:20:00|1908.5|1902.5|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|14
1597119900000|2020-08-11 04:25:00|1909.3|1903.3|1909.4|1903.4|1909.8|1903.8|1909|1903|12
1597122000000|2020-08-11 05:00:00|1909.1|1903.1|1908.5|1902.5|1909.1|1903.1|1908.4|1902.4|3
1597122300000|2020-08-11 05:05:00|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1
1597122600000|2020-08-11 05:10:00|1908.3|1902.3|1907.3|1901.3|1908.3|1902.3|1907.3|1901.3|4
1597122900000|2020-08-11 05:15:00|1907|1901|1906.5|1900.5|1907|1901|1906.5|1900.5|3
1597123200000|2020-08-11 05:20:00|1906.9|1900.9|1906.5|1900.5|1906.9|1900.9|1906.5|1900.5|3
1597123500000|2020-08-11 05:25:00|1906.3|1900.3|1905.9|1899.9|1906.5|1900.5|1905.5|1899.5|11
1597123800000|2020-08-11 05:30:00|1905.4|1899.4|1906.3|1900.3|1909.4|1903.4|1905.4|1899.4|22
1597124100000|2020-08-11 05:35:00|1906.5|1900.5|1906.8|1900.8|1906.8|1900.8|1905.8|1899.8|14
1597124400000|2020-08-11 05:40:00|1906|1900|1907.3|1901.3|1907.3|1901.3|1905.6|1899.6|16
1597124700000|2020-08-11 05:45:00|1907|1901|1905.4|1899.4|1907|1901|1905.1|1899.1|13
1597125300000|2020-08-11 05:55:00|1905.1|1899.1|1904.4|1898.4|1905.1|1899.1|1903.5|1897.5|9
1597125600000|2020-08-11 06:00:00|1903.4|1897.4|1908.1|1902.1|1908.9|1902.9|1903.3|1897.3|33
1597125900000|2020-08-11 06:05:00|1908|1902|1905.8|1899.8|1908|1902|1905.8|1899.8|20
1597126200000|2020-08-11 06:10:00|1905.5|1899.5|1902.5|1896.5|1905.5|1899.5|1902.4|1896.4|57
1597126500000|2020-08-11 06:15:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.4|1896.4|7
1597126800000|2020-08-11 06:20:00|1902.5|1896.5|1902|1896|1902.5|1896.5|1901.3|1895.3|29
1597127100000|2020-08-11 06:25:00|1901.8|1895.8|1899.3|1893.3|1901.8|1895.8|1899.3|1893.3|20
1597127400000|2020-08-11 06:30:00|1899.1|1893.1|1898.9|1892.9|1899.4|1893.4|1898.4|1892.4|22
1597127700000|2020-08-11 06:35:00|1898.6|1892.6|1897.5|1891.5|1899.3|1893.3|1896.5|1890.5|20
1597128000000|2020-08-11 06:40:00|1897.4|1891.4|1896.9|1890.9|1897.5|1891.5|1896.9|1890.9|11
1597128300000|2020-08-11 06:45:00|1897.1|1891.1|1897.6|1891.6|1897.6|1891.6|1896.9|1890.9|22
1597128600000|2020-08-11 06:50:00|1897.5|1891.5|1897.8|1891.8|1899.6|1893.6|1897.5|1891.5|19
1597128900000|2020-08-11 06:55:00|1897.9|1891.9|1899.4|1893.4|1901.1|1895.1|1897.1|1891.1|41
1597129200000|2020-08-11 07:00:00|1899.6|1893.6|1904.6|1898.6|1905.1|1899.1|1899.6|1893.6|77
1597129500000|2020-08-11 07:05:00|1904.9|1898.9|1904.6|1898.6|1906.4|1900.4|1902.9|1896.9|46
1597129800000|2020-08-11 07:10:00|1904.9|1898.9|1909.1|1903.1|1910.1|1904.1|1903.9|1897.9|46
1597130100000|2020-08-11 07:15:00|1909.6|1903.6|1914.6|1908.6|1914.9|1908.9|1909.1|1903.1|66
1597130400000|2020-08-11 07:20:00|1914.9|1908.9|1917.9|1911.9|1920.6|1914.6|1914.9|1908.9|84
1597130700000|2020-08-11 07:25:00|1917.6|1911.6|1916.9|1910.9|1918.4|1912.4|1916.9|1910.9|24
1597131000000|2020-08-11 07:30:00|1917.1|1911.1|1917.4|1911.4|1918.4|1912.4|1917.1|1911.1|8
1597131300000|2020-08-11 07:35:00|1917.1|1911.1|1916.6|1910.6|1917.6|1911.6|1915.9|1909.9|15
1597131600000|2020-08-11 07:40:00|1916.9|1910.9|1916.4|1910.4|1916.9|1910.9|1916.1|1910.1|9
1597131900000|2020-08-11 07:45:00|1915.9|1909.9|1915.1|1909.1|1916.6|1910.6|1914.9|1908.9|18
1597132200000|2020-08-11 07:50:00|1915.4|1909.4|1912.9|1906.9|1915.6|1909.6|1912.9|1906.9|21
1597132500000|2020-08-11 07:55:00|1912.6|1906.6|1911.9|1905.9|1913.1|1907.1|1911.6|1905.6|19
1597132800000|2020-08-11 08:00:00|1912.9|1906.9|1913.6|1907.6|1913.6|1907.6|1912.1|1906.1|23
1597133100000|2020-08-11 08:05:00|1913.1|1907.1|1912.1|1906.1|1913.1|1907.1|1911.6|1905.6|26
1597133400000|2020-08-11 08:10:00|1912.4|1906.4|1915.4|1909.4|1917.1|1911.1|1912.4|1906.4|38
1597133700000|2020-08-11 08:15:00|1915.6|1909.6|1915.6|1909.6|1916.6|1910.6|1915.1|1909.1|28
1597134000000|2020-08-11 08:20:00|1915.9|1909.9|1916.4|1910.4|1917.6|1911.6|1915.4|1909.4|31
1597134300000|2020-08-11 08:25:00|1916.6|1910.6|1915.6|1909.6|1918.1|1912.1|1915.6|1909.6|28
1597134600000|2020-08-11 08:30:00|1915.4|1909.4|1917.1|1911.1|1917.1|1911.1|1914.6|1908.6|26
1597134900000|2020-08-11 08:35:00|1916.9|1910.9|1916.4|1910.4|1916.9|1910.9|1915.4|1909.4|17
1597135200000|2020-08-11 08:40:00|1916.6|1910.6|1919.4|1913.4|1919.4|1913.4|1916.6|1910.6|15
1597135500000|2020-08-11 08:45:00|1919.6|1913.6|1921.1|1915.1|1921.9|1915.9|1919.6|1913.6|10
1597135800000|2020-08-11 08:50:00|1921.4|1915.4|1922.4|1916.4|1923.6|1917.6|1920.9|1914.9|28
1597136100000|2020-08-11 08:55:00|1922.1|1916.1|1922.9|1916.9|1922.9|1916.9|1921.9|1915.9|8
1597136400000|2020-08-11 09:00:00|1922.6|1916.6|1919.9|1913.9|1923.9|1917.9|1919.9|1913.9|39
1597136700000|2020-08-11 09:05:00|1919.6|1913.6|1917.1|1911.1|1919.6|1913.6|1917.1|1911.1|10
1597137000000|2020-08-11 09:10:00|1917.4|1911.4|1916.1|1910.1|1917.4|1911.4|1915.6|1909.6|14
1597137300000|2020-08-11 09:15:00|1915.9|1909.9|1915.9|1909.9|1916.6|1910.6|1915.1|1909.1|20
1597137600000|2020-08-11 09:20:00|1915.6|1909.6|1915.6|1909.6|1916.1|1910.1|1914.4|1908.4|21
1597137900000|2020-08-11 09:25:00|1915.4|1909.4|1918.1|1912.1|1918.1|1912.1|1915.1|1909.1|11
1597138200000|2020-08-11 09:30:00|1918.4|1912.4|1917.1|1911.1|1918.6|1912.6|1916.9|1910.9|14
1597138500000|2020-08-11 09:35:00|1917.4|1911.4|1917.1|1911.1|1917.6|1911.6|1917.1|1911.1|4
1597138800000|2020-08-11 09:40:00|1917.4|1911.4|1920.4|1914.4|1920.4|1914.4|1917.1|1911.1|14
1597139100000|2020-08-11 09:45:00|1920.6|1914.6|1919.6|1913.6|1920.6|1914.6|1919.6|1913.6|10
1597139400000|2020-08-11 09:50:00|1919.9|1913.9|1919.6|1913.6|1920.1|1914.1|1919.4|1913.4|5
1597139700000|2020-08-11 09:55:00|1919.4|1913.4|1919.1|1913.1|1919.9|1913.9|1919.1|1913.1|12
1597140000000|2020-08-11 10:00:00|1918.9|1912.9|1919.9|1913.9|1920.4|1914.4|1918.9|1912.9|11
1597140300000|2020-08-11 10:05:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1919.4|1913.4|7
1597140600000|2020-08-11 10:10:00|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.4|1913.4|5
1597140900000|2020-08-11 10:15:00|1920.4|1914.4|1919.9|1913.9|1920.4|1914.4|1919.9|1913.9|3
1597141200000|2020-08-11 10:20:00|1920.1|1914.1|1918.6|1912.6|1920.1|1914.1|1918.6|1912.6|6
1597141500000|2020-08-11 10:25:00|1918.4|1912.4|1919.1|1913.1|1919.1|1913.1|1918.4|1912.4|6
1597141800000|2020-08-11 10:30:00|1918.9|1912.9|1919.9|1913.9|1920.1|1914.1|1918.1|1912.1|15
1597142100000|2020-08-11 10:35:00|1919.6|1913.6|1919.4|1913.4|1920.1|1914.1|1918.9|1912.9|9
1597142400000|2020-08-11 10:40:00|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1597142700000|2020-08-11 10:45:00|1919.6|1913.6|1918.6|1912.6|1919.9|1913.9|1918.4|1912.4|15
1597143000000|2020-08-11 10:50:00|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1916.6|1910.6|8
1597143300000|2020-08-11 10:55:00|1917.9|1911.9|1917.4|1911.4|1917.9|1911.9|1917.4|1911.4|3
1597143600000|2020-08-11 11:00:00|1917.6|1911.6|1918.1|1912.1|1918.1|1912.1|1917.1|1911.1|8
1597143900000|2020-08-11 11:05:00|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1917.6|1911.6|4
1597144200000|2020-08-11 11:10:00|1917.4|1911.4|1916.4|1910.4|1917.6|1911.6|1916.4|1910.4|7
1597144500000|2020-08-11 11:15:00|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1914.9|1908.9|12
1597144800000|2020-08-11 11:20:00|1916.6|1910.6|1916.9|1910.9|1917.9|1911.9|1916.6|1910.6|12
1597145100000|2020-08-11 11:25:00|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|4
1597145400000|2020-08-11 11:30:00|1916.6|1910.6|1916.9|1910.9|1917.6|1911.6|1915.1|1909.1|46
1597145700000|2020-08-11 11:35:00|1916.6|1910.6|1917.9|1911.9|1917.9|1911.9|1916.6|1910.6|8
1597146000000|2020-08-11 11:40:00|1918.1|1912.1|1918.4|1912.4|1918.9|1912.9|1917.6|1911.6|16
1597146300000|2020-08-11 11:45:00|1918.1|1912.1|1920.9|1914.9|1920.9|1914.9|1918.1|1912.1|57
1597146600000|2020-08-11 11:50:00|1920.6|1914.6|1920.9|1914.9|1922.6|1916.6|1920.4|1914.4|18
1597146900000|2020-08-11 11:55:00|1921.1|1915.1|1919.1|1913.1|1921.9|1915.9|1919.1|1913.1|35
1597147200000|2020-08-11 12:00:00|1919.4|1913.4|1926.4|1920.4|1926.4|1920.4|1919.1|1913.1|53
1597147500000|2020-08-11 12:05:00|1926.6|1920.6|1923.4|1917.4|1926.6|1920.6|1923.4|1917.4|20
1597147800000|2020-08-11 12:10:00|1923.1|1917.1|1923.9|1917.9|1923.9|1917.9|1922.4|1916.4|14
1597148100000|2020-08-11 12:15:00|1924.1|1918.1|1924.4|1918.4|1925.4|1919.4|1923.9|1917.9|17
1597148400000|2020-08-11 12:20:00|1924.1|1918.1|1924.9|1918.9|1925.1|1919.1|1924.1|1918.1|12
1597148700000|2020-08-11 12:25:00|1924.6|1918.6|1925.4|1919.4|1925.4|1919.4|1924.4|1918.4|16
1597149000000|2020-08-11 12:30:00|1925.1|1919.1|1924.9|1918.9|1925.4|1919.4|1924.1|1918.1|14
1597149300000|2020-08-11 12:35:00|1925.1|1919.1|1928.9|1922.9|1930.4|1924.4|1924.4|1918.4|36
1597149600000|2020-08-11 12:40:00|1929.1|1923.1|1928.9|1922.9|1929.6|1923.6|1927.9|1921.9|19
1597149900000|2020-08-11 12:45:00|1929.1|1923.1|1927.6|1921.6|1930.4|1924.4|1927.6|1921.6|24
1597150200000|2020-08-11 12:50:00|1927.9|1921.9|1927.9|1921.9|1928.4|1922.4|1924.9|1918.9|29
1597150500000|2020-08-11 12:55:00|1928.1|1922.1|1927.6|1921.6|1928.1|1922.1|1924.9|1918.9|35
1597150800000|2020-08-11 13:00:00|1927.9|1921.9|1931.4|1925.4|1937.1|1931.1|1925.9|1919.9|135
1597151100000|2020-08-11 13:05:00|1931.1|1925.1|1931.9|1925.9|1933.9|1927.9|1931.1|1925.1|36
1597151400000|2020-08-11 13:10:00|1931.6|1925.6|1926.9|1920.9|1931.9|1925.9|1926.6|1920.6|96
1597151700000|2020-08-11 13:15:00|1927.1|1921.1|1929.1|1923.1|1930.1|1924.1|1925.9|1919.9|97
1597152000000|2020-08-11 13:20:00|1929.4|1923.4|1929.6|1923.6|1930.9|1924.9|1928.9|1922.9|47
1597152300000|2020-08-11 13:25:00|1929.9|1923.9|1927.9|1921.9|1929.9|1923.9|1927.9|1921.9|26
1597152600000|2020-08-11 13:30:00|1927.6|1921.6|1931.4|1925.4|1932.9|1926.9|1927.1|1921.1|101
1597152900000|2020-08-11 13:35:00|1931.9|1925.9|1936.1|1930.1|1937.4|1931.4|1931.9|1925.9|102
1597153200000|2020-08-11 13:40:00|1935.9|1929.9|1931.9|1925.9|1935.9|1929.9|1931.6|1925.6|26
1597153500000|2020-08-11 13:45:00|1932.1|1926.1|1929.1|1923.1|1932.4|1926.4|1927.9|1921.9|45
1597153800000|2020-08-11 13:50:00|1929.6|1923.6|1931.9|1925.9|1933.4|1927.4|1929.6|1923.6|78
1597154100000|2020-08-11 13:55:00|1931.6|1925.6|1930.9|1924.9|1934.1|1928.1|1930.4|1924.4|33
1597154400000|2020-08-11 14:00:00|1931.1|1925.1|1934.6|1928.6|1934.6|1928.6|1930.6|1924.6|63
1597154700000|2020-08-11 14:05:00|1934.4|1928.4|1936.6|1930.6|1938.6|1932.6|1934.4|1928.4|46
1597155000000|2020-08-11 14:10:00|1936.1|1930.1|1931.4|1925.4|1936.6|1930.6|1930.1|1924.1|81
1597155300000|2020-08-11 14:15:00|1931.1|1925.1|1932.6|1926.6|1933.9|1927.9|1931.1|1925.1|39
1597155600000|2020-08-11 14:20:00|1932.9|1926.9|1932.9|1926.9|1933.9|1927.9|1932.4|1926.4|27
1597155900000|2020-08-11 14:25:00|1933.1|1927.1|1933.6|1927.6|1935.9|1929.9|1931.4|1925.4|66
1597156200000|2020-08-11 14:30:00|1933.4|1927.4|1930.1|1924.1|1933.4|1927.4|1929.9|1923.9|60
1597156500000|2020-08-11 14:35:00|1930.4|1924.4|1939.1|1933.1|1939.4|1933.4|1930.4|1924.4|76
1597156800000|2020-08-11 14:40:00|1939.4|1933.4|1942.9|1936.9|1943.9|1937.9|1939.1|1933.1|64
1597157100000|2020-08-11 14:45:00|1943.1|1937.1|1938.9|1932.9|1944.1|1938.1|1937.6|1931.6|62
1597157400000|2020-08-11 14:50:00|1938.6|1932.6|1939.4|1933.4|1940.1|1934.1|1936.9|1930.9|73
1597157700000|2020-08-11 14:55:00|1939.9|1933.9|1949.9|1943.9|1949.9|1943.9|1939.9|1933.9|81
1597158000000|2020-08-11 15:00:00|1950.1|1944.1|1952.1|1946.1|1953.9|1947.9|1948.6|1942.6|110
1597158300000|2020-08-11 15:05:00|1952.4|1946.4|1950.4|1944.4|1955.9|1949.9|1949.9|1943.9|102
1597158600000|2020-08-11 15:10:00|1950.6|1944.6|1961.1|1955.1|1961.6|1955.6|1950.4|1944.4|112
1597158900000|2020-08-11 15:15:00|1960.6|1954.6|1962.4|1956.4|1967.6|1961.6|1960.1|1954.1|249
1597159200000|2020-08-11 15:20:00|1962.6|1956.6|1961.6|1955.6|1963.6|1957.6|1960.6|1954.6|46
1597159500000|2020-08-11 15:25:00|1961.4|1955.4|1955.9|1949.9|1961.4|1955.4|1955.9|1949.9|56
1597159800000|2020-08-11 15:30:00|1956.1|1950.1|1956.1|1950.1|1956.9|1950.9|1955.9|1949.9|16
1597160100000|2020-08-11 15:35:00|1956.9|1950.9|1957.1|1951.1|1957.9|1951.9|1954.9|1948.9|31
1597160400000|2020-08-11 15:40:00|1957.4|1951.4|1956.9|1950.9|1960.1|1954.1|1956.4|1950.4|49
1597160700000|2020-08-11 15:45:00|1956.6|1950.6|1955.1|1949.1|1957.4|1951.4|1955.1|1949.1|22
1597161000000|2020-08-11 15:50:00|1954.6|1948.6|1955.6|1949.6|1955.9|1949.9|1954.1|1948.1|18
1597161300000|2020-08-11 15:55:00|1956.4|1950.4|1958.9|1952.9|1958.9|1952.9|1956.4|1950.4|24
1597161600000|2020-08-11 16:00:00|1959.1|1953.1|1958.6|1952.6|1959.4|1953.4|1958.4|1952.4|9
1597161900000|2020-08-11 16:05:00|1958.9|1952.9|1959.6|1953.6|1960.1|1954.1|1958.1|1952.1|9
1597162200000|2020-08-11 16:10:00|1959.9|1953.9|1958.9|1952.9|1959.9|1953.9|1958.9|1952.9|9
1597162500000|2020-08-11 16:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1597162800000|2020-08-11 16:20:00|1959.4|1953.4|1959.4|1953.4|1959.6|1953.6|1958.9|1952.9|6
1597163100000|2020-08-11 16:25:00|1959.6|1953.6|1959.9|1953.9|1960.6|1954.6|1959.4|1953.4|4
1597163400000|2020-08-11 16:30:00|1959.6|1953.6|1958.6|1952.6|1959.6|1953.6|1958.4|1952.4|7
1597163700000|2020-08-11 16:35:00|1958.1|1952.1|1957.4|1951.4|1958.6|1952.6|1956.9|1950.9|8
1597164000000|2020-08-11 16:40:00|1957.9|1951.9|1958.9|1952.9|1958.9|1952.9|1957.9|1951.9|3
1597164300000|2020-08-11 16:45:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1597164600000|2020-08-11 16:50:00|1958.9|1952.9|1958.1|1952.1|1958.9|1952.9|1957.9|1951.9|11
1597164900000|2020-08-11 16:55:00|1957.9|1951.9|1958.9|1952.9|1959.3|1953.3|1956.3|1950.3|25
1597190400000|2020-08-12 00:00:00|1955.3|1949.3|1956.6|1950.6|1956.6|1950.6|1955.3|1949.3|4
1597190700000|2020-08-12 00:05:00|1956|1950|1956.5|1950.5|1956.6|1950.6|1956|1950|3
1597191300000|2020-08-12 00:15:00|1956.3|1950.3|1956.3|1950.3|1956.4|1950.4|1956.3|1950.3|3
1597191900000|2020-08-12 00:25:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1597192200000|2020-08-12 00:30:00|1955.8|1949.8|1955.4|1949.4|1955.8|1949.8|1954.5|1948.5|8
1597192500000|2020-08-12 00:35:00|1955.3|1949.3|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|4
1597193400000|2020-08-12 00:50:00|1954.3|1948.3|1955.1|1949.1|1955.1|1949.1|1954|1948|6
1597194000000|2020-08-12 01:00:00|1954.8|1948.8|1953.6|1947.6|1954.8|1948.8|1953.5|1947.5|9
1597194300000|2020-08-12 01:05:00|1953.5|1947.5|1950.3|1944.3|1953.5|1947.5|1949.9|1943.9|14
1597194600000|2020-08-12 01:10:00|1950.1|1944.1|1947.1|1941.1|1950.3|1944.3|1947.1|1941.1|15
1597194900000|2020-08-12 01:15:00|1947.4|1941.4|1947.9|1941.9|1948.5|1942.5|1946.9|1940.9|16
1597195200000|2020-08-12 01:20:00|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.4|1941.4|3
1597195500000|2020-08-12 01:25:00|1947.8|1941.8|1946.4|1940.4|1947.8|1941.8|1946.4|1940.4|21
1597195800000|2020-08-12 01:30:00|1946.3|1940.3|1946.6|1940.6|1946.6|1940.6|1945.8|1939.8|10
1597196100000|2020-08-12 01:35:00|1946.5|1940.5|1948.4|1942.4|1948.4|1942.4|1946.5|1940.5|13
1597196400000|2020-08-12 01:40:00|1948.3|1942.3|1945|1939|1948.3|1942.3|1945|1939|9
1597196700000|2020-08-12 01:45:00|1944.9|1938.9|1942.4|1936.4|1945.5|1939.5|1941.4|1935.4|48
1597197000000|2020-08-12 01:50:00|1942.3|1936.3|1943.6|1937.6|1946|1940|1942.3|1936.3|25
1597197300000|2020-08-12 01:55:00|1943.9|1937.9|1940.8|1934.8|1943.9|1937.9|1940.8|1934.8|10
1597197600000|2020-08-12 02:00:00|1940.5|1934.5|1940|1934|1940.5|1934.5|1939.5|1933.5|13
1597197900000|2020-08-12 02:05:00|1940.1|1934.1|1941.3|1935.3|1941.3|1935.3|1940.1|1934.1|6
1597198200000|2020-08-12 02:10:00|1940|1934|1940.1|1934.1|1941.3|1935.3|1939.6|1933.6|16
1597198500000|2020-08-12 02:15:00|1940.3|1934.3|1941|1935|1941.3|1935.3|1940.3|1934.3|9
1597198800000|2020-08-12 02:20:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1597199100000|2020-08-12 02:25:00|1941.9|1935.9|1943.3|1937.3|1943.3|1937.3|1941.9|1935.9|2
1597199400000|2020-08-12 02:30:00|1942.8|1936.8|1943.3|1937.3|1943.3|1937.3|1942.3|1936.3|11
1597199700000|2020-08-12 02:35:00|1943.5|1937.5|1939.4|1933.4|1943.5|1937.5|1939.4|1933.4|14
1597200000000|2020-08-12 02:40:00|1939.6|1933.6|1941.4|1935.4|1941.5|1935.5|1939.4|1933.4|15
1597200300000|2020-08-12 02:45:00|1941.1|1935.1|1940.8|1934.8|1941.1|1935.1|1940.8|1934.8|2
1597200600000|2020-08-12 02:50:00|1940.6|1934.6|1940.4|1934.4|1940.8|1934.8|1940|1934|7
1597200900000|2020-08-12 02:55:00|1940.6|1934.6|1940.8|1934.8|1940.8|1934.8|1940.6|1934.6|2
1597201200000|2020-08-12 03:00:00|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1597201500000|2020-08-12 03:05:00|1940.8|1934.8|1942.1|1936.1|1942.1|1936.1|1940.8|1934.8|5
1597201800000|2020-08-12 03:10:00|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1941.3|1935.3|5
1597202100000|2020-08-12 03:15:00|1941.5|1935.5|1937.5|1931.5|1941.5|1935.5|1936.6|1930.6|25
1597202400000|2020-08-12 03:20:00|1936.8|1930.8|1938.9|1932.9|1939.1|1933.1|1936.8|1930.8|14
1597202700000|2020-08-12 03:25:00|1938.6|1932.6|1938.6|1932.6|1939.5|1933.5|1938.3|1932.3|24
1597203000000|2020-08-12 03:30:00|1938.8|1932.8|1940.4|1934.4|1940.8|1934.8|1938.6|1932.6|23
1597203300000|2020-08-12 03:35:00|1940.8|1934.8|1941.1|1935.1|1941.1|1935.1|1940.3|1934.3|9
1597203900000|2020-08-12 03:45:00|1941.3|1935.3|1941.4|1935.4|1941.5|1935.5|1941.3|1935.3|3
1597204200000|2020-08-12 03:50:00|1941.1|1935.1|1941|1935|1941.1|1935.1|1940.9|1934.9|3
1597204500000|2020-08-12 03:55:00|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1597205100000|2020-08-12 04:05:00|1941.3|1935.3|1942.3|1936.3|1942.3|1936.3|1941.3|1935.3|10
1597205400000|2020-08-12 04:10:00|1942|1936|1942.9|1936.9|1943.3|1937.3|1942|1936|12
1597205700000|2020-08-12 04:15:00|1943|1937|1944.4|1938.4|1944.4|1938.4|1942.9|1936.9|17
1597206000000|2020-08-12 04:20:00|1944.3|1938.3|1944|1938|1944.3|1938.3|1943.9|1937.9|4
1597206300000|2020-08-12 04:25:00|1943.9|1937.9|1943.3|1937.3|1943.9|1937.9|1943.3|1937.3|5
1597206600000|2020-08-12 04:30:00|1943|1937|1941.8|1935.8|1943|1937|1941.5|1935.5|4
1597206900000|2020-08-12 04:35:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.1|1935.1|4
1597207200000|2020-08-12 04:40:00|1941|1935|1940.3|1934.3|1941|1935|1939.4|1933.4|11
1597207500000|2020-08-12 04:45:00|1940.6|1934.6|1941.8|1935.8|1941.9|1935.9|1940.6|1934.6|11
1597207800000|2020-08-12 04:50:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1597208400000|2020-08-12 05:00:00|1941.6|1935.6|1945.5|1939.5|1945.9|1939.9|1941.6|1935.6|17
1597208700000|2020-08-12 05:05:00|1945.8|1939.8|1945.3|1939.3|1946|1940|1945.3|1939.3|7
1597209000000|2020-08-12 05:10:00|1944.9|1938.9|1944.4|1938.4|1944.9|1938.9|1944.1|1938.1|9
1597209300000|2020-08-12 05:15:00|1944.6|1938.6|1942.3|1936.3|1944.9|1938.9|1942.1|1936.1|13
1597209600000|2020-08-12 05:20:00|1942|1936|1942|1936|1942|1936|1942|1936|1
1597209900000|2020-08-12 05:25:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1942|1936|6
1597210200000|2020-08-12 05:30:00|1942.4|1936.4|1939.3|1933.3|1942.4|1936.4|1937.9|1931.9|47
1597210500000|2020-08-12 05:35:00|1939.5|1933.5|1938.6|1932.6|1941.5|1935.5|1936.4|1930.4|33
1597210800000|2020-08-12 05:40:00|1938.9|1932.9|1940.5|1934.5|1940.8|1934.8|1938.9|1932.9|15
1597211100000|2020-08-12 05:45:00|1939.9|1933.9|1936|1930|1940.1|1934.1|1935.1|1929.1|34
1597211400000|2020-08-12 05:50:00|1935.8|1929.8|1936.6|1930.6|1936.6|1930.6|1934.9|1928.9|13
1597211700000|2020-08-12 05:55:00|1936.4|1930.4|1938.5|1932.5|1939.9|1933.9|1934.9|1928.9|27
1597212000000|2020-08-12 06:00:00|1938.4|1932.4|1936.9|1930.9|1938.6|1932.6|1936.5|1930.5|27
1597212300000|2020-08-12 06:05:00|1937|1931|1942|1936|1942.1|1936.1|1937|1931|28
1597212600000|2020-08-12 06:10:00|1942.3|1936.3|1942.9|1936.9|1942.9|1936.9|1941.8|1935.8|34
1597212900000|2020-08-12 06:15:00|1942.4|1936.4|1944.8|1938.8|1945.1|1939.1|1942.1|1936.1|29
1597213200000|2020-08-12 06:20:00|1945|1939|1945|1939|1945.5|1939.5|1943.9|1937.9|32
1597213500000|2020-08-12 06:25:00|1945.1|1939.1|1943.9|1937.9|1945.4|1939.4|1942.8|1936.8|34
1597213800000|2020-08-12 06:30:00|1944|1938|1944|1938|1945.3|1939.3|1941.9|1935.9|41
1597214100000|2020-08-12 06:35:00|1944.3|1938.3|1943.3|1937.3|1945.1|1939.1|1942.9|1936.9|28
1597214400000|2020-08-12 06:40:00|1943.5|1937.5|1944.1|1938.1|1945.3|1939.3|1943.5|1937.5|24
1597214700000|2020-08-12 06:45:00|1944.4|1938.4|1945.5|1939.5|1945.5|1939.5|1944.4|1938.4|12
1597215000000|2020-08-12 06:50:00|1945.6|1939.6|1951.4|1945.4|1951.6|1945.6|1945.4|1939.4|32
1597215300000|2020-08-12 06:55:00|1951.1|1945.1|1948.6|1942.6|1951.1|1945.1|1947.4|1941.4|23
1597215600000|2020-08-12 07:00:00|1948.9|1942.9|1948.4|1942.4|1950.6|1944.6|1945.4|1939.4|76
1597215900000|2020-08-12 07:05:00|1948.1|1942.1|1951.4|1945.4|1952.9|1946.9|1947.6|1941.6|59
1597216200000|2020-08-12 07:10:00|1951.1|1945.1|1954.6|1948.6|1955.1|1949.1|1950.6|1944.6|45
1597216500000|2020-08-12 07:15:00|1954.9|1948.9|1955.1|1949.1|1955.9|1949.9|1952.4|1946.4|55
1597216800000|2020-08-12 07:20:00|1954.9|1948.9|1955.6|1949.6|1956.1|1950.1|1952.6|1946.6|33
1597217100000|2020-08-12 07:25:00|1955.9|1949.9|1954.4|1948.4|1955.9|1949.9|1954.1|1948.1|15
1597217400000|2020-08-12 07:30:00|1954.6|1948.6|1955.4|1949.4|1956.4|1950.4|1954.6|1948.6|40
1597217700000|2020-08-12 07:35:00|1955.6|1949.6|1955.4|1949.4|1956.6|1950.6|1954.1|1948.1|38
1597218000000|2020-08-12 07:40:00|1955.6|1949.6|1955.1|1949.1|1955.9|1949.9|1954.9|1948.9|13
1597218300000|2020-08-12 07:45:00|1955.4|1949.4|1956.1|1950.1|1957.6|1951.6|1955.4|1949.4|21
1597218600000|2020-08-12 07:50:00|1956.4|1950.4|1957.6|1951.6|1957.6|1951.6|1955.4|1949.4|29
1597218900000|2020-08-12 07:55:00|1957.4|1951.4|1956.9|1950.9|1959.6|1953.6|1956.6|1950.6|31
1597219200000|2020-08-12 08:00:00|1957.1|1951.1|1957.1|1951.1|1958.4|1952.4|1955.6|1949.6|48
1597219500000|2020-08-12 08:05:00|1957.4|1951.4|1957.6|1951.6|1957.9|1951.9|1956.4|1950.4|21
1597219800000|2020-08-12 08:10:00|1957.4|1951.4|1958.9|1952.9|1960.4|1954.4|1956.6|1950.6|35
1597220100000|2020-08-12 08:15:00|1959.1|1953.1|1961.1|1955.1|1961.6|1955.6|1957.6|1951.6|33
1597220400000|2020-08-12 08:20:00|1960.9|1954.9|1960.6|1954.6|1961.6|1955.6|1959.9|1953.9|17
1597220700000|2020-08-12 08:25:00|1960.9|1954.9|1960.9|1954.9|1962.6|1956.6|1959.9|1953.9|42
1597221000000|2020-08-12 08:30:00|1960.6|1954.6|1959.6|1953.6|1961.9|1955.9|1959.6|1953.6|15
1597221300000|2020-08-12 08:35:00|1960.1|1954.1|1962.4|1956.4|1962.4|1956.4|1959.9|1953.9|16
1597221600000|2020-08-12 08:40:00|1961.9|1955.9|1962.9|1956.9|1963.1|1957.1|1961.4|1955.4|18
1597221900000|2020-08-12 08:45:00|1963.1|1957.1|1963.9|1957.9|1964.4|1958.4|1963.1|1957.1|19
1597222200000|2020-08-12 08:50:00|1963.6|1957.6|1962.9|1956.9|1964.1|1958.1|1962.6|1956.6|13
1597222500000|2020-08-12 08:55:00|1963.1|1957.1|1964.1|1958.1|1964.4|1958.4|1963.1|1957.1|19
1597222800000|2020-08-12 09:00:00|1963.9|1957.9|1962.9|1956.9|1964.1|1958.1|1962.4|1956.4|21
1597223100000|2020-08-12 09:05:00|1963.1|1957.1|1960.6|1954.6|1963.1|1957.1|1960.6|1954.6|18
1597223400000|2020-08-12 09:10:00|1960.9|1954.9|1959.6|1953.6|1961.1|1955.1|1959.6|1953.6|19
1597223700000|2020-08-12 09:15:00|1959.4|1953.4|1958.1|1952.1|1959.6|1953.6|1957.9|1951.9|22
1597224000000|2020-08-12 09:20:00|1957.9|1951.9|1957.1|1951.1|1958.6|1952.6|1955.4|1949.4|42
1597224300000|2020-08-12 09:25:00|1957.4|1951.4|1956.1|1950.1|1957.6|1951.6|1956.1|1950.1|12
1597224600000|2020-08-12 09:30:00|1956.4|1950.4|1957.6|1951.6|1957.6|1951.6|1955.4|1949.4|18
1597224900000|2020-08-12 09:35:00|1957.9|1951.9|1959.1|1953.1|1959.6|1953.6|1957.9|1951.9|16
1597225200000|2020-08-12 09:40:00|1959.4|1953.4|1962.6|1956.6|1963.1|1957.1|1959.4|1953.4|21
1597225500000|2020-08-12 09:45:00|1962.4|1956.4|1962.4|1956.4|1963.1|1957.1|1961.6|1955.6|14
1597225800000|2020-08-12 09:50:00|1962.6|1956.6|1962.9|1956.9|1963.9|1957.9|1962.6|1956.6|10
1597226100000|2020-08-12 09:55:00|1963.4|1957.4|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|6
1597226400000|2020-08-12 10:00:00|1963.4|1957.4|1963.4|1957.4|1963.6|1957.6|1962.9|1956.9|9
1597226700000|2020-08-12 10:05:00|1963.6|1957.6|1963.1|1957.1|1964.9|1958.9|1962.9|1956.9|15
1597227000000|2020-08-12 10:10:00|1963.4|1957.4|1966.1|1960.1|1966.1|1960.1|1963.4|1957.4|11
1597227300000|2020-08-12 10:15:00|1965.9|1959.9|1965.9|1959.9|1966.4|1960.4|1965.4|1959.4|13
1597227600000|2020-08-12 10:20:00|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1964.4|1958.4|10
1597227900000|2020-08-12 10:25:00|1964.9|1958.9|1965.6|1959.6|1965.6|1959.6|1964.9|1958.9|4
1597228200000|2020-08-12 10:30:00|1965.9|1959.9|1965.4|1959.4|1965.9|1959.9|1964.9|1958.9|7
1597228500000|2020-08-12 10:35:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1964.6|1958.6|11
1597228800000|2020-08-12 10:40:00|1966.1|1960.1|1963.4|1957.4|1966.1|1960.1|1962.4|1956.4|24
1597229100000|2020-08-12 10:45:00|1963.6|1957.6|1963.4|1957.4|1963.9|1957.9|1962.4|1956.4|11
1597229400000|2020-08-12 10:50:00|1963.6|1957.6|1963.4|1957.4|1963.6|1957.6|1962.1|1956.1|11
1597229700000|2020-08-12 10:55:00|1963.1|1957.1|1960.4|1954.4|1963.1|1957.1|1960.4|1954.4|7
1597230000000|2020-08-12 11:00:00|1960.6|1954.6|1962.1|1956.1|1962.1|1956.1|1960.4|1954.4|10
1597230300000|2020-08-12 11:05:00|1962.4|1956.4|1962.4|1956.4|1962.4|1956.4|1962.1|1956.1|3
1597230600000|2020-08-12 11:10:00|1962.1|1956.1|1958.4|1952.4|1962.1|1956.1|1958.4|1952.4|9
1597230900000|2020-08-12 11:15:00|1958.6|1952.6|1960.6|1954.6|1960.6|1954.6|1956.6|1950.6|25
1597231200000|2020-08-12 11:20:00|1960.4|1954.4|1959.4|1953.4|1960.6|1954.6|1959.1|1953.1|10
1597231500000|2020-08-12 11:25:00|1959.1|1953.1|1958.4|1952.4|1960.1|1954.1|1958.4|1952.4|18
1597231800000|2020-08-12 11:30:00|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1957.6|1951.6|11
1597232100000|2020-08-12 11:35:00|1959.6|1953.6|1961.1|1955.1|1961.1|1955.1|1959.4|1953.4|19
1597232400000|2020-08-12 11:40:00|1961.4|1955.4|1958.1|1952.1|1961.4|1955.4|1957.1|1951.1|48
1597232700000|2020-08-12 11:45:00|1958.4|1952.4|1955.6|1949.6|1958.9|1952.9|1955.4|1949.4|49
1597233000000|2020-08-12 11:50:00|1955.9|1949.9|1959.1|1953.1|1960.6|1954.6|1955.9|1949.9|36
1597233300000|2020-08-12 11:55:00|1958.9|1952.9|1960.9|1954.9|1960.9|1954.9|1958.4|1952.4|18
1597233600000|2020-08-12 12:00:00|1961.1|1955.1|1956.9|1950.9|1961.6|1955.6|1956.9|1950.9|49
1597233900000|2020-08-12 12:05:00|1956.6|1950.6|1954.6|1948.6|1956.6|1950.6|1953.9|1947.9|25
1597234200000|2020-08-12 12:10:00|1954.4|1948.4|1954.6|1948.6|1954.6|1948.6|1951.9|1945.9|23
1597234500000|2020-08-12 12:15:00|1954.4|1948.4|1953.1|1947.1|1954.6|1948.6|1951.9|1945.9|40
1597234800000|2020-08-12 12:20:00|1952.9|1946.9|1951.1|1945.1|1952.9|1946.9|1950.6|1944.6|15
1597235100000|2020-08-12 12:25:00|1951.6|1945.6|1950.9|1944.9|1952.1|1946.1|1950.9|1944.9|12
1597235400000|2020-08-12 12:30:00|1951.1|1945.1|1951.6|1945.6|1951.9|1945.9|1950.1|1944.1|25
1597235700000|2020-08-12 12:35:00|1951.4|1945.4|1951.1|1945.1|1952.6|1946.6|1951.1|1945.1|14
1597236000000|2020-08-12 12:40:00|1951.4|1945.4|1949.1|1943.1|1951.4|1945.4|1948.9|1942.9|12
1597236300000|2020-08-12 12:45:00|1949.4|1943.4|1949.6|1943.6|1949.6|1943.6|1948.1|1942.1|32
1597236600000|2020-08-12 12:50:00|1949.9|1943.9|1947.1|1941.1|1949.9|1943.9|1946.6|1940.6|28
1597236900000|2020-08-12 12:55:00|1946.9|1940.9|1949.6|1943.6|1949.6|1943.6|1946.4|1940.4|24
1597237200000|2020-08-12 13:00:00|1949.9|1943.9|1953.1|1947.1|1953.9|1947.9|1948.9|1942.9|56
1597237500000|2020-08-12 13:05:00|1953.4|1947.4|1955.4|1949.4|1956.6|1950.6|1953.1|1947.1|34
1597237800000|2020-08-12 13:10:00|1955.1|1949.1|1957.9|1951.9|1959.1|1953.1|1954.1|1948.1|27
1597238100000|2020-08-12 13:15:00|1957.6|1951.6|1958.6|1952.6|1960.1|1954.1|1956.6|1950.6|28
1597238400000|2020-08-12 13:20:00|1958.9|1952.9|1955.6|1949.6|1959.6|1953.6|1955.4|1949.4|24
1597238700000|2020-08-12 13:25:00|1955.4|1949.4|1953.9|1947.9|1955.6|1949.6|1952.6|1946.6|38
1597239000000|2020-08-12 13:30:00|1954.1|1948.1|1952.1|1946.1|1955.6|1949.6|1951.9|1945.9|32
1597239300000|2020-08-12 13:35:00|1951.9|1945.9|1948.4|1942.4|1952.4|1946.4|1948.4|1942.4|22
1597239600000|2020-08-12 13:40:00|1948.6|1942.6|1946.9|1940.9|1948.9|1942.9|1946.9|1940.9|21
1597239900000|2020-08-12 13:45:00|1947.1|1941.1|1946.9|1940.9|1948.1|1942.1|1946.6|1940.6|28
1597240200000|2020-08-12 13:50:00|1946.6|1940.6|1941.1|1935.1|1946.6|1940.6|1941.1|1935.1|33
1597240500000|2020-08-12 13:55:00|1940.9|1934.9|1940.9|1934.9|1941.6|1935.6|1940.1|1934.1|26
1597240800000|2020-08-12 14:00:00|1940.6|1934.6|1941.1|1935.1|1941.4|1935.4|1939.4|1933.4|38
1597241100000|2020-08-12 14:05:00|1940.9|1934.9|1943.1|1937.1|1945.9|1939.9|1940.9|1934.9|19
1597241400000|2020-08-12 14:10:00|1943.4|1937.4|1942.4|1936.4|1943.6|1937.6|1941.4|1935.4|19
1597241700000|2020-08-12 14:15:00|1942.6|1936.6|1946.4|1940.4|1947.4|1941.4|1942.1|1936.1|35
1597242000000|2020-08-12 14:20:00|1946.1|1940.1|1947.4|1941.4|1947.4|1941.4|1944.4|1938.4|60
1597242300000|2020-08-12 14:25:00|1947.6|1941.6|1945.9|1939.9|1947.6|1941.6|1945.6|1939.6|44
1597242600000|2020-08-12 14:30:00|1946.1|1940.1|1946.9|1940.9|1948.6|1942.6|1945.4|1939.4|30
1597242900000|2020-08-12 14:35:00|1947.4|1941.4|1946.9|1940.9|1948.4|1942.4|1945.9|1939.9|24
1597243200000|2020-08-12 14:40:00|1947.1|1941.1|1947.4|1941.4|1947.9|1941.9|1945.9|1939.9|26
1597243500000|2020-08-12 14:45:00|1947.1|1941.1|1949.4|1943.4|1950.1|1944.1|1946.1|1940.1|38
1597243800000|2020-08-12 14:50:00|1949.1|1943.1|1955.4|1949.4|1957.1|1951.1|1949.1|1943.1|67
1597244100000|2020-08-12 14:55:00|1955.1|1949.1|1958.4|1952.4|1958.9|1952.9|1955.1|1949.1|55
1597244400000|2020-08-12 15:00:00|1958.6|1952.6|1954.6|1948.6|1958.9|1952.9|1954.6|1948.6|56
1597244700000|2020-08-12 15:05:00|1955.4|1949.4|1958.4|1952.4|1958.4|1952.4|1951.6|1945.6|59
1597245000000|2020-08-12 15:10:00|1958.1|1952.1|1964.4|1958.4|1964.4|1958.4|1958.1|1952.1|80
1597245300000|2020-08-12 15:15:00|1964.1|1958.1|1956.6|1950.6|1964.4|1958.4|1955.6|1949.6|193
1597245600000|2020-08-12 15:20:00|1956.4|1950.4|1961.1|1955.1|1962.1|1956.1|1955.9|1949.9|52
1597245900000|2020-08-12 15:25:00|1960.9|1954.9|1957.9|1951.9|1961.1|1955.1|1957.9|1951.9|18
1597246200000|2020-08-12 15:30:00|1958.1|1952.1|1956.4|1950.4|1959.4|1953.4|1956.4|1950.4|27
1597246500000|2020-08-12 15:35:00|1956.1|1950.1|1952.1|1946.1|1956.1|1950.1|1951.4|1945.4|24
1597246800000|2020-08-12 15:40:00|1951.9|1945.9|1954.6|1948.6|1954.6|1948.6|1951.9|1945.9|11
1597247100000|2020-08-12 15:45:00|1954.4|1948.4|1956.6|1950.6|1956.6|1950.6|1953.9|1947.9|12
1597247400000|2020-08-12 15:50:00|1956.4|1950.4|1957.4|1951.4|1957.4|1951.4|1955.4|1949.4|14
1597247700000|2020-08-12 15:55:00|1957.1|1951.1|1957.6|1951.6|1958.1|1952.1|1956.9|1950.9|17
1597248000000|2020-08-12 16:00:00|1957.9|1951.9|1959.1|1953.1|1959.4|1953.4|1957.9|1951.9|12
1597248300000|2020-08-12 16:05:00|1959.4|1953.4|1959.9|1953.9|1960.1|1954.1|1959.4|1953.4|11
1597248600000|2020-08-12 16:10:00|1960.1|1954.1|1958.6|1952.6|1960.1|1954.1|1958.4|1952.4|10
1597248900000|2020-08-12 16:15:00|1958.4|1952.4|1957.4|1951.4|1958.4|1952.4|1955.1|1949.1|20
1597249200000|2020-08-12 16:20:00|1957.9|1951.9|1957.1|1951.1|1958.1|1952.1|1957.1|1951.1|7
1597249500000|2020-08-12 16:25:00|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1597249800000|2020-08-12 16:30:00|1957.4|1951.4|1957.1|1951.1|1957.4|1951.4|1957.1|1951.1|2
1597250700000|2020-08-12 16:45:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1597251300000|2020-08-12 16:55:00|1956.5|1950.5|1954.1|1948.1|1956.5|1950.5|1954.1|1948.1|6
1597276800000|2020-08-13 00:00:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1597278900000|2020-08-13 00:35:00|1953.6|1947.6|1953.8|1947.8|1955.1|1949.1|1953.6|1947.6|11
1597280400000|2020-08-13 01:00:00|1954|1948|1955.1|1949.1|1955.1|1949.1|1954|1948|13
1597280700000|2020-08-13 01:05:00|1955|1949|1954.1|1948.1|1955|1949|1954.1|1948.1|4
1597281300000|2020-08-13 01:15:00|1953.8|1947.8|1952.4|1946.4|1953.8|1947.8|1952.4|1946.4|5
1597281600000|2020-08-13 01:20:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1597281900000|2020-08-13 01:25:00|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1597282200000|2020-08-13 01:30:00|1953|1947|1953.6|1947.6|1953.9|1947.9|1953|1947|4
1597282500000|2020-08-13 01:35:00|1953.5|1947.5|1952|1946|1953.5|1947.5|1952|1946|6
1597282800000|2020-08-13 01:40:00|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|2
1597283100000|2020-08-13 01:45:00|1952.5|1946.5|1953.3|1947.3|1953.3|1947.3|1952.5|1946.5|4
1597283700000|2020-08-13 01:55:00|1953.1|1947.1|1952.3|1946.3|1953.1|1947.1|1952.1|1946.1|6
1597284000000|2020-08-13 02:00:00|1952|1946|1951.8|1945.8|1952|1946|1951.8|1945.8|2
1597284300000|2020-08-13 02:05:00|1951.5|1945.5|1951.4|1945.4|1952.3|1946.3|1951.4|1945.4|10
1597284600000|2020-08-13 02:10:00|1951.3|1945.3|1950|1944|1951.3|1945.3|1950|1944|5
1597285200000|2020-08-13 02:20:00|1950.5|1944.5|1951.5|1945.5|1951.5|1945.5|1950.5|1944.5|3
1597286100000|2020-08-13 02:35:00|1951.6|1945.6|1952.3|1946.3|1952.3|1946.3|1951.6|1945.6|3
1597286400000|2020-08-13 02:40:00|1952.4|1946.4|1951.1|1945.1|1953.5|1947.5|1951|1945|25
1597286700000|2020-08-13 02:45:00|1950.5|1944.5|1948.9|1942.9|1950.5|1944.5|1948.5|1942.5|12
1597287000000|2020-08-13 02:50:00|1948.6|1942.6|1949.5|1943.5|1949.5|1943.5|1948.6|1942.6|3
1597287300000|2020-08-13 02:55:00|1949.4|1943.4|1949.6|1943.6|1949.8|1943.8|1949.4|1943.4|5
1597287600000|2020-08-13 03:00:00|1948.5|1942.5|1951.6|1945.6|1951.9|1945.9|1947.8|1941.8|18
1597287900000|2020-08-13 03:05:00|1951.5|1945.5|1952|1946|1952|1946|1951.5|1945.5|4
1597288200000|2020-08-13 03:10:00|1951.8|1945.8|1952|1946|1952.1|1946.1|1951.4|1945.4|10
1597288500000|2020-08-13 03:15:00|1951.8|1945.8|1950.4|1944.4|1952|1946|1949.8|1943.8|18
1597288800000|2020-08-13 03:20:00|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1597289400000|2020-08-13 03:30:00|1950.4|1944.4|1950.4|1944.4|1950.5|1944.5|1950.4|1944.4|3
1597289700000|2020-08-13 03:35:00|1950.3|1944.3|1950|1944|1950.3|1944.3|1950|1944|2
1597290300000|2020-08-13 03:45:00|1950.1|1944.1|1950.3|1944.3|1950.3|1944.3|1950.1|1944.1|2
1597290600000|2020-08-13 03:50:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1597290900000|2020-08-13 03:55:00|1950.8|1944.8|1951.4|1945.4|1951.9|1945.9|1950.8|1944.8|6
1597291200000|2020-08-13 04:00:00|1951|1945|1950.5|1944.5|1951|1945|1950.5|1944.5|2
1597291800000|2020-08-13 04:10:00|1950.3|1944.3|1950.1|1944.1|1950.3|1944.3|1950|1944|3
1597292400000|2020-08-13 04:20:00|1950.3|1944.3|1950.3|1944.3|1950.5|1944.5|1950.3|1944.3|6
1597292700000|2020-08-13 04:25:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1597294200000|2020-08-13 04:50:00|1950.3|1944.3|1949.8|1943.8|1950.3|1944.3|1949.8|1943.8|2
1597294500000|2020-08-13 04:55:00|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|2
1597294800000|2020-08-13 05:00:00|1949.6|1943.6|1949.8|1943.8|1950.3|1944.3|1949.6|1943.6|3
1597295100000|2020-08-13 05:05:00|1950|1944|1950.6|1944.6|1950.6|1944.6|1950|1944|3
1597295400000|2020-08-13 05:10:00|1950.5|1944.5|1950.6|1944.6|1950.6|1944.6|1950.5|1944.5|2
1597295700000|2020-08-13 05:15:00|1950.9|1944.9|1950.3|1944.3|1951.1|1945.1|1950|1944|7
1597296000000|2020-08-13 05:20:00|1950.1|1944.1|1950.1|1944.1|1950.6|1944.6|1950.1|1944.1|3
1597296300000|2020-08-13 05:25:00|1949.9|1943.9|1949.6|1943.6|1950.1|1944.1|1949.6|1943.6|4
1597296600000|2020-08-13 05:30:00|1949.9|1943.9|1950|1944|1950.4|1944.4|1949.9|1943.9|8
1597296900000|2020-08-13 05:35:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1597297200000|2020-08-13 05:40:00|1950|1944|1948.8|1942.8|1950|1944|1948.8|1942.8|6
1597297500000|2020-08-13 05:45:00|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1947.6|1941.6|6
1597297800000|2020-08-13 05:50:00|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1597298100000|2020-08-13 05:55:00|1947.9|1941.9|1948.1|1942.1|1948.1|1942.1|1947.4|1941.4|6
1597298400000|2020-08-13 06:00:00|1948.5|1942.5|1950.1|1944.1|1950.6|1944.6|1948.5|1942.5|17
1597298700000|2020-08-13 06:05:00|1950.3|1944.3|1951.5|1945.5|1951.5|1945.5|1948.1|1942.1|26
1597299000000|2020-08-13 06:10:00|1951.9|1945.9|1949.8|1943.8|1951.9|1945.9|1949.8|1943.8|10
1597299300000|2020-08-13 06:15:00|1950|1944|1950.5|1944.5|1950.5|1944.5|1950|1944|3
1597299600000|2020-08-13 06:20:00|1950.1|1944.1|1950.6|1944.6|1950.6|1944.6|1950.1|1944.1|3
1597299900000|2020-08-13 06:25:00|1950.9|1944.9|1952.5|1946.5|1952.6|1946.6|1950.8|1944.8|13
1597300200000|2020-08-13 06:30:00|1952.4|1946.4|1951.4|1945.4|1952.8|1946.8|1950.8|1944.8|26
1597300500000|2020-08-13 06:35:00|1951.3|1945.3|1951.1|1945.1|1951.9|1945.9|1949.8|1943.8|18
1597300800000|2020-08-13 06:40:00|1951.3|1945.3|1949.1|1943.1|1951.3|1945.3|1948.9|1942.9|7
1597301100000|2020-08-13 06:45:00|1948.9|1942.9|1949.9|1943.9|1949.9|1943.9|1947.9|1941.9|15
1597301400000|2020-08-13 06:50:00|1949.8|1943.8|1950.4|1944.4|1950.4|1944.4|1949.8|1943.8|4
1597301700000|2020-08-13 06:55:00|1950.9|1944.9|1950.6|1944.6|1951.4|1945.4|1949.6|1943.6|13
1597302000000|2020-08-13 07:00:00|1950.4|1944.4|1942.6|1936.6|1950.4|1944.4|1942.4|1936.4|57
1597302300000|2020-08-13 07:05:00|1942.4|1936.4|1941.4|1935.4|1942.4|1936.4|1939.9|1933.9|90
1597302600000|2020-08-13 07:10:00|1941.6|1935.6|1936.6|1930.6|1942.4|1936.4|1936.6|1930.6|69
1597302900000|2020-08-13 07:15:00|1936.9|1930.9|1939.9|1933.9|1940.1|1934.1|1936.6|1930.6|42
1597303200000|2020-08-13 07:20:00|1940.1|1934.1|1939.4|1933.4|1941.9|1935.9|1939.4|1933.4|28
1597303500000|2020-08-13 07:25:00|1938.4|1932.4|1938.1|1932.1|1939.6|1933.6|1937.4|1931.4|53
1597303800000|2020-08-13 07:30:00|1937.9|1931.9|1938.1|1932.1|1939.4|1933.4|1937.1|1931.1|48
1597304100000|2020-08-13 07:35:00|1938.4|1932.4|1938.6|1932.6|1939.4|1933.4|1937.9|1931.9|16
1597304400000|2020-08-13 07:40:00|1938.9|1932.9|1939.6|1933.6|1940.1|1934.1|1938.4|1932.4|23
1597304700000|2020-08-13 07:45:00|1939.9|1933.9|1943.4|1937.4|1944.1|1938.1|1939.4|1933.4|47
1597305000000|2020-08-13 07:50:00|1943.1|1937.1|1944.6|1938.6|1945.1|1939.1|1943.1|1937.1|9
1597305300000|2020-08-13 07:55:00|1944.4|1938.4|1945.6|1939.6|1945.9|1939.9|1944.1|1938.1|7
1597305600000|2020-08-13 08:00:00|1945.4|1939.4|1941.1|1935.1|1945.6|1939.6|1940.9|1934.9|36
1597305900000|2020-08-13 08:05:00|1940.9|1934.9|1942.1|1936.1|1942.4|1936.4|1940.9|1934.9|18
1597306200000|2020-08-13 08:10:00|1941.9|1935.9|1941.1|1935.1|1942.6|1936.6|1940.9|1934.9|20
1597306500000|2020-08-13 08:15:00|1940.9|1934.9|1941.9|1935.9|1941.9|1935.9|1940.6|1934.6|11
1597306800000|2020-08-13 08:20:00|1941.6|1935.6|1943.9|1937.9|1944.4|1938.4|1941.6|1935.6|14
1597307100000|2020-08-13 08:25:00|1943.6|1937.6|1944.4|1938.4|1944.6|1938.6|1942.9|1936.9|13
1597307400000|2020-08-13 08:30:00|1944.1|1938.1|1942.9|1936.9|1944.4|1938.4|1942.6|1936.6|20
1597307700000|2020-08-13 08:35:00|1942.6|1936.6|1944.1|1938.1|1944.4|1938.4|1942.4|1936.4|13
1597308000000|2020-08-13 08:40:00|1944.4|1938.4|1944.1|1938.1|1944.4|1938.4|1943.6|1937.6|11
1597308300000|2020-08-13 08:45:00|1944.4|1938.4|1946.9|1940.9|1946.9|1940.9|1943.9|1937.9|17
1597308600000|2020-08-13 08:50:00|1947.1|1941.1|1947.6|1941.6|1948.6|1942.6|1946.1|1940.1|30
1597308900000|2020-08-13 08:55:00|1947.4|1941.4|1946.4|1940.4|1947.4|1941.4|1945.6|1939.6|22
1597309200000|2020-08-13 09:00:00|1946.1|1940.1|1946.4|1940.4|1947.1|1941.1|1946.1|1940.1|10
1597309500000|2020-08-13 09:05:00|1946.1|1940.1|1946.6|1940.6|1947.9|1941.9|1946.1|1940.1|17
1597309800000|2020-08-13 09:10:00|1946.4|1940.4|1944.9|1938.9|1946.6|1940.6|1944.4|1938.4|20
1597310100000|2020-08-13 09:15:00|1945.1|1939.1|1948.1|1942.1|1948.1|1942.1|1944.9|1938.9|16
1597310400000|2020-08-13 09:20:00|1947.9|1941.9|1948.4|1942.4|1948.4|1942.4|1947.1|1941.1|16
1597310700000|2020-08-13 09:25:00|1948.1|1942.1|1948.4|1942.4|1948.4|1942.4|1948.1|1942.1|12
1597311000000|2020-08-13 09:30:00|1948.1|1942.1|1948.1|1942.1|1948.4|1942.4|1947.6|1941.6|13
1597311300000|2020-08-13 09:35:00|1947.9|1941.9|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|6
1597311600000|2020-08-13 09:40:00|1947.9|1941.9|1948.9|1942.9|1948.9|1942.9|1947.9|1941.9|8
1597311900000|2020-08-13 09:45:00|1949.1|1943.1|1954.4|1948.4|1955.4|1949.4|1949.1|1943.1|20
1597312200000|2020-08-13 09:50:00|1954.6|1948.6|1954.9|1948.9|1955.1|1949.1|1954.1|1948.1|10
1597312500000|2020-08-13 09:55:00|1954.1|1948.1|1955.6|1949.6|1955.6|1949.6|1952.9|1946.9|14
1597312800000|2020-08-13 10:00:00|1955.1|1949.1|1955.6|1949.6|1955.6|1949.6|1954.9|1948.9|5
1597313100000|2020-08-13 10:05:00|1955.4|1949.4|1954.9|1948.9|1955.6|1949.6|1954.9|1948.9|14
1597313400000|2020-08-13 10:10:00|1955.4|1949.4|1956.4|1950.4|1956.4|1950.4|1955.1|1949.1|10
1597313700000|2020-08-13 10:15:00|1955.9|1949.9|1956.4|1950.4|1956.4|1950.4|1955.9|1949.9|4
1597314000000|2020-08-13 10:20:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.1|1950.1|9
1597314300000|2020-08-13 10:25:00|1956.4|1950.4|1957.1|1951.1|1959.1|1953.1|1956.4|1950.4|13
1597314600000|2020-08-13 10:30:00|1956.9|1950.9|1956.9|1950.9|1957.6|1951.6|1956.6|1950.6|16
1597314900000|2020-08-13 10:35:00|1956.6|1950.6|1956.1|1950.1|1956.6|1950.6|1955.6|1949.6|10
1597315200000|2020-08-13 10:40:00|1955.9|1949.9|1955.4|1949.4|1955.9|1949.9|1954.9|1948.9|15
1597315500000|2020-08-13 10:45:00|1954.9|1948.9|1954.6|1948.6|1954.9|1948.9|1953.6|1947.6|5
1597315800000|2020-08-13 10:50:00|1954.4|1948.4|1953.4|1947.4|1954.4|1948.4|1952.6|1946.6|9
1597316100000|2020-08-13 10:55:00|1953.6|1947.6|1950.6|1944.6|1953.6|1947.6|1950.6|1944.6|12
1597316400000|2020-08-13 11:00:00|1950.4|1944.4|1953.9|1947.9|1953.9|1947.9|1948.6|1942.6|23
1597316700000|2020-08-13 11:05:00|1953.6|1947.6|1953.4|1947.4|1953.9|1947.9|1953.1|1947.1|5
1597317000000|2020-08-13 11:10:00|1953.1|1947.1|1954.9|1948.9|1955.1|1949.1|1952.6|1946.6|18
1597317300000|2020-08-13 11:15:00|1955.1|1949.1|1952.1|1946.1|1955.4|1949.4|1951.9|1945.9|14
1597317600000|2020-08-13 11:20:00|1951.9|1945.9|1949.9|1943.9|1951.9|1945.9|1949.4|1943.4|8
1597317900000|2020-08-13 11:25:00|1949.4|1943.4|1947.4|1941.4|1949.9|1943.9|1946.9|1940.9|10
1597318200000|2020-08-13 11:30:00|1947.6|1941.6|1948.4|1942.4|1948.6|1942.6|1947.6|1941.6|3
1597318500000|2020-08-13 11:35:00|1948.6|1942.6|1945.4|1939.4|1948.6|1942.6|1945.4|1939.4|22
1597318800000|2020-08-13 11:40:00|1946.6|1940.6|1946.6|1940.6|1947.6|1941.6|1946.6|1940.6|10
1597319100000|2020-08-13 11:45:00|1946.9|1940.9|1949.4|1943.4|1951.4|1945.4|1946.4|1940.4|49
1597319400000|2020-08-13 11:50:00|1949.6|1943.6|1952.9|1946.9|1953.1|1947.1|1949.6|1943.6|19
1597319700000|2020-08-13 11:55:00|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1948.6|1942.6|35
1597320000000|2020-08-13 12:00:00|1952.4|1946.4|1951.9|1945.9|1952.9|1946.9|1950.9|1944.9|17
1597320300000|2020-08-13 12:05:00|1952.1|1946.1|1950.9|1944.9|1952.9|1946.9|1950.9|1944.9|34
1597320600000|2020-08-13 12:10:00|1950.6|1944.6|1951.6|1945.6|1951.6|1945.6|1949.6|1943.6|24
1597320900000|2020-08-13 12:15:00|1951.4|1945.4|1952.9|1946.9|1953.4|1947.4|1950.6|1944.6|42
1597321200000|2020-08-13 12:20:00|1952.6|1946.6|1954.4|1948.4|1955.9|1949.9|1952.4|1946.4|46
1597321500000|2020-08-13 12:25:00|1954.1|1948.1|1954.9|1948.9|1956.1|1950.1|1954.1|1948.1|15
1597321800000|2020-08-13 12:30:00|1954.6|1948.6|1956.4|1950.4|1957.1|1951.1|1952.6|1946.6|44
1597322100000|2020-08-13 12:35:00|1956.6|1950.6|1956.6|1950.6|1957.1|1951.1|1956.1|1950.1|11
1597322400000|2020-08-13 12:40:00|1956.4|1950.4|1955.6|1949.6|1956.6|1950.6|1955.4|1949.4|16
1597322700000|2020-08-13 12:45:00|1955.9|1949.9|1956.4|1950.4|1956.6|1950.6|1955.6|1949.6|8
1597323000000|2020-08-13 12:50:00|1956.1|1950.1|1955.6|1949.6|1956.4|1950.4|1954.9|1948.9|19
1597323300000|2020-08-13 12:55:00|1955.9|1949.9|1955.9|1949.9|1956.6|1950.6|1955.4|1949.4|22
1597323600000|2020-08-13 13:00:00|1956.1|1950.1|1952.1|1946.1|1956.1|1950.1|1950.9|1944.9|74
1597323900000|2020-08-13 13:05:00|1951.9|1945.9|1949.6|1943.6|1952.6|1946.6|1946.6|1940.6|100
1597324200000|2020-08-13 13:10:00|1949.9|1943.9|1949.4|1943.4|1951.1|1945.1|1947.4|1941.4|78
1597324500000|2020-08-13 13:15:00|1949.6|1943.6|1952.4|1946.4|1953.4|1947.4|1949.6|1943.6|58
1597324800000|2020-08-13 13:20:00|1952.5|1946.5|1953|1947|1953.1|1947.1|1951.6|1945.6|40
1597325100000|2020-08-13 13:25:00|1953.1|1947.1|1954.6|1948.6|1955|1949|1951.6|1945.6|34
1597325400000|2020-08-13 13:30:00|1954.8|1948.8|1957.1|1951.1|1957.8|1951.8|1954.5|1948.5|49
1597325700000|2020-08-13 13:35:00|1957.3|1951.3|1958.6|1952.6|1959.8|1953.8|1957|1951|60
1597326000000|2020-08-13 13:40:00|1960.8|1954.8|1962.6|1956.6|1963.6|1957.6|1960.3|1954.3|62
1597326300000|2020-08-13 13:45:00|1962.5|1956.5|1959.8|1953.8|1962.6|1956.6|1958.6|1952.6|58
1597326600000|2020-08-13 13:50:00|1959.9|1953.9|1958.6|1952.6|1961.1|1955.1|1958.5|1952.5|32
1597326900000|2020-08-13 13:55:00|1958.8|1952.8|1959.5|1953.5|1960.5|1954.5|1958.3|1952.3|46
1597327200000|2020-08-13 14:00:00|1959.4|1953.4|1959.1|1953.1|1959.9|1953.9|1958.5|1952.5|22
1597327500000|2020-08-13 14:05:00|1959|1953|1959.1|1953.1|1959.6|1953.6|1958.8|1952.8|30
1597327800000|2020-08-13 14:10:00|1959.3|1953.3|1959.4|1953.4|1960.5|1954.5|1959.3|1953.3|51
1597328100000|2020-08-13 14:15:00|1959.3|1953.3|1958.6|1952.6|1959.8|1953.8|1955.3|1949.3|65
1597328400000|2020-08-13 14:20:00|1958.8|1952.8|1958|1952|1960.6|1954.6|1957.6|1951.6|33
1597328700000|2020-08-13 14:25:00|1958.1|1952.1|1957.1|1951.1|1959.9|1953.9|1957.1|1951.1|40
1597329000000|2020-08-13 14:30:00|1957|1951|1958.1|1952.1|1958.3|1952.3|1955.8|1949.8|54
1597329300000|2020-08-13 14:35:00|1958.3|1952.3|1952.1|1946.1|1958.3|1952.3|1952.1|1946.1|99
1597329600000|2020-08-13 14:40:00|1952.3|1946.3|1951.3|1945.3|1953.1|1947.1|1950.4|1944.4|73
1597329900000|2020-08-13 14:45:00|1951.4|1945.4|1955.3|1949.3|1956|1950|1951.4|1945.4|50
1597330200000|2020-08-13 14:50:00|1955.1|1949.1|1953.9|1947.9|1956|1950|1952.6|1946.6|63
1597330500000|2020-08-13 14:55:00|1953.6|1947.6|1954.9|1948.9|1956.6|1950.6|1952.9|1946.9|92
1597330800000|2020-08-13 15:00:00|1954.6|1948.6|1950.1|1944.1|1954.6|1948.6|1949.8|1943.8|55
1597331100000|2020-08-13 15:05:00|1950|1944|1947|1941|1950|1944|1945.5|1939.5|73
1597331400000|2020-08-13 15:10:00|1946.8|1940.8|1949.9|1943.9|1950.9|1944.9|1946.8|1940.8|47
1597331700000|2020-08-13 15:15:00|1949.6|1943.6|1946|1940|1949.6|1943.6|1944.8|1938.8|100
1597332000000|2020-08-13 15:20:00|1945.4|1939.4|1951|1945|1951.9|1945.9|1945.4|1939.4|30
1597332300000|2020-08-13 15:25:00|1950.4|1944.4|1950.1|1944.1|1952.3|1946.3|1948.8|1942.8|31
1597332600000|2020-08-13 15:30:00|1950.4|1944.4|1953|1947|1953.8|1947.8|1950.4|1944.4|41
1597332900000|2020-08-13 15:35:00|1953.3|1947.3|1949.8|1943.8|1955|1949|1949.1|1943.1|45
1597333200000|2020-08-13 15:40:00|1949.5|1943.5|1948.4|1942.4|1949.5|1943.5|1947.5|1941.5|17
1597333500000|2020-08-13 15:45:00|1948.9|1942.9|1951.5|1945.5|1951.5|1945.5|1948.9|1942.9|16
1597333800000|2020-08-13 15:50:00|1951.4|1945.4|1951.1|1945.1|1951.5|1945.5|1950.4|1944.4|15
1597334100000|2020-08-13 15:55:00|1951.4|1945.4|1951.9|1945.9|1951.9|1945.9|1951.4|1945.4|3
1597334700000|2020-08-13 16:05:00|1952.1|1946.1|1955.6|1949.6|1955.8|1949.8|1952.1|1946.1|8
1597335000000|2020-08-13 16:10:00|1955.8|1949.8|1956.6|1950.6|1958.3|1952.3|1955.6|1949.6|11
1597335300000|2020-08-13 16:15:00|1956.5|1950.5|1952.9|1946.9|1956.5|1950.5|1952.9|1946.9|12
1597335600000|2020-08-13 16:20:00|1953|1947|1953.6|1947.6|1953.6|1947.6|1953|1947|2
1597336200000|2020-08-13 16:30:00|1953|1947|1951.5|1945.5|1953.1|1947.1|1951.4|1945.4|11
1597336800000|2020-08-13 16:40:00|1951.6|1945.6|1952.6|1946.6|1952.9|1946.9|1951.6|1945.6|3
1597337100000|2020-08-13 16:45:00|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.1|1946.1|3
1597337400000|2020-08-13 16:50:00|1952.1|1946.1|1953.6|1947.6|1953.6|1947.6|1951.6|1945.6|12
1597337700000|2020-08-13 16:55:00|1953.8|1947.8|1954.8|1948.8|1955.8|1949.8|1953.8|1947.8|11
1597363200000|2020-08-14 00:00:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|3
1597364400000|2020-08-14 00:20:00|1954.9|1948.9|1955.1|1949.1|1955.5|1949.5|1954.9|1948.9|4
1597366800000|2020-08-14 01:00:00|1955.3|1949.3|1956.3|1950.3|1956.6|1950.6|1954.8|1948.8|22
1597367100000|2020-08-14 01:05:00|1956.4|1950.4|1956|1950|1956.4|1950.4|1955.9|1949.9|16
1597367400000|2020-08-14 01:10:00|1956.3|1950.3|1955|1949|1956.5|1950.5|1954|1948|17
1597367700000|2020-08-14 01:15:00|1954.9|1948.9|1954|1948|1954.9|1948.9|1953.5|1947.5|36
1597368000000|2020-08-14 01:20:00|1954.1|1948.1|1954.9|1948.9|1955|1949|1954.1|1948.1|4
1597368300000|2020-08-14 01:25:00|1955|1949|1955.8|1949.8|1955.8|1949.8|1955|1949|9
1597368600000|2020-08-14 01:30:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1597368900000|2020-08-14 01:35:00|1955.3|1949.3|1954.8|1948.8|1955.3|1949.3|1954.4|1948.4|8
1597369200000|2020-08-14 01:40:00|1955|1949|1954.4|1948.4|1955.3|1949.3|1954.4|1948.4|10
1597369500000|2020-08-14 01:45:00|1954.6|1948.6|1955.3|1949.3|1955.3|1949.3|1954.6|1948.6|2
1597369800000|2020-08-14 01:50:00|1955.1|1949.1|1953|1947|1955.1|1949.1|1952.9|1946.9|6
1597370400000|2020-08-14 02:00:00|1952.9|1946.9|1953.6|1947.6|1953.6|1947.6|1952.8|1946.8|4
1597370700000|2020-08-14 02:05:00|1953.4|1947.4|1955.5|1949.5|1955.5|1949.5|1953.4|1947.4|6
1597371000000|2020-08-14 02:10:00|1956.5|1950.5|1956.8|1950.8|1957.3|1951.3|1956.4|1950.4|7
1597372800000|2020-08-14 02:40:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1597374000000|2020-08-14 03:00:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1597374300000|2020-08-14 03:05:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1597374600000|2020-08-14 03:10:00|1959|1953|1959|1953|1959|1953|1958.8|1952.8|3
1597374900000|2020-08-14 03:15:00|1958.8|1952.8|1956.8|1950.8|1958.8|1952.8|1956.8|1950.8|4
1597375200000|2020-08-14 03:20:00|1957|1951|1957.3|1951.3|1957.3|1951.3|1957|1951|2
1597375500000|2020-08-14 03:25:00|1957.1|1951.1|1956.8|1950.8|1957.1|1951.1|1956.8|1950.8|2
1597375800000|2020-08-14 03:30:00|1956.6|1950.6|1956.8|1950.8|1956.8|1950.8|1955.5|1949.5|6
1597376100000|2020-08-14 03:35:00|1957|1951|1956|1950|1957|1951|1955.5|1949.5|12
1597376400000|2020-08-14 03:40:00|1956.3|1950.3|1956.8|1950.8|1956.8|1950.8|1956|1950|12
1597376700000|2020-08-14 03:45:00|1956.6|1950.6|1955.4|1949.4|1956.8|1950.8|1955.4|1949.4|17
1597377000000|2020-08-14 03:50:00|1955.6|1949.6|1955.4|1949.4|1955.8|1949.8|1955.4|1949.4|22
1597377300000|2020-08-14 03:55:00|1955.3|1949.3|1955.1|1949.1|1955.3|1949.3|1955.1|1949.1|2
1597378200000|2020-08-14 04:10:00|1957|1951|1955.5|1949.5|1957|1951|1955.5|1949.5|4
1597379100000|2020-08-14 04:25:00|1955.3|1949.3|1955.4|1949.4|1955.5|1949.5|1955.3|1949.3|3
1597381200000|2020-08-14 05:00:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1597381500000|2020-08-14 05:05:00|1955.1|1949.1|1955|1949|1955.3|1949.3|1955|1949|3
1597382400000|2020-08-14 05:20:00|1954.8|1948.8|1954.6|1948.6|1954.8|1948.8|1954.3|1948.3|4
1597382700000|2020-08-14 05:25:00|1954.9|1948.9|1955.3|1949.3|1955.8|1949.8|1954.9|1948.9|4
1597383000000|2020-08-14 05:30:00|1955.5|1949.5|1955.3|1949.3|1956.3|1950.3|1955.3|1949.3|32
1597383300000|2020-08-14 05:35:00|1955.5|1949.5|1956|1950|1956|1950|1955.5|1949.5|3
1597383600000|2020-08-14 05:40:00|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1597383900000|2020-08-14 05:45:00|1956|1950|1955.5|1949.5|1956.3|1950.3|1955.3|1949.3|12
1597384200000|2020-08-14 05:50:00|1956|1950|1955|1949|1956|1950|1955|1949|5
1597384500000|2020-08-14 05:55:00|1955.3|1949.3|1955|1949|1955.5|1949.5|1955|1949|5
1597384800000|2020-08-14 06:00:00|1954.8|1948.8|1954.3|1948.3|1955|1949|1954.3|1948.3|16
1597385100000|2020-08-14 06:05:00|1954|1948|1954.3|1948.3|1954.6|1948.6|1954|1948|5
1597385400000|2020-08-14 06:10:00|1954.4|1948.4|1955.3|1949.3|1955.5|1949.5|1954.3|1948.3|17
1597385700000|2020-08-14 06:15:00|1955.5|1949.5|1955.5|1949.5|1955.8|1949.8|1955.3|1949.3|12
1597386000000|2020-08-14 06:20:00|1955.4|1949.4|1955.3|1949.3|1955.4|1949.4|1955.3|1949.3|2
1597386300000|2020-08-14 06:25:00|1955.4|1949.4|1955.8|1949.8|1955.8|1949.8|1955|1949|4
1597386600000|2020-08-14 06:30:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1597386900000|2020-08-14 06:35:00|1955.3|1949.3|1956.5|1950.5|1957|1951|1955.3|1949.3|29
1597387200000|2020-08-14 06:40:00|1956.3|1950.3|1957.4|1951.4|1957.8|1951.8|1956.3|1950.3|12
1597387500000|2020-08-14 06:45:00|1957.8|1951.8|1957.4|1951.4|1957.8|1951.8|1957.4|1951.4|2
1597387800000|2020-08-14 06:50:00|1957.5|1951.5|1956|1950|1957.8|1951.8|1956|1950|5
1597388100000|2020-08-14 06:55:00|1955.9|1949.9|1955.5|1949.5|1955.9|1949.9|1955.1|1949.1|8
1597388400000|2020-08-14 07:00:00|1955.4|1949.4|1954.5|1948.5|1956.1|1950.1|1954|1948|61
1597388700000|2020-08-14 07:05:00|1954.4|1948.4|1954.6|1948.6|1954.6|1948.6|1953.6|1947.6|46
1597389000000|2020-08-14 07:10:00|1954.5|1948.5|1953.1|1947.1|1954.5|1948.5|1952|1946|51
1597389300000|2020-08-14 07:15:00|1952.9|1946.9|1953.9|1947.9|1954.5|1948.5|1952.5|1946.5|22
1597389600000|2020-08-14 07:20:00|1954|1948|1955.5|1949.5|1955.5|1949.5|1953.5|1947.5|21
1597389900000|2020-08-14 07:25:00|1955.4|1949.4|1953.3|1947.3|1955.9|1949.9|1953.3|1947.3|18
1597390200000|2020-08-14 07:30:00|1952.5|1946.5|1952.5|1946.5|1954|1948|1952.4|1946.4|14
1597390500000|2020-08-14 07:35:00|1952.1|1946.1|1950.5|1944.5|1952.5|1946.5|1950.5|1944.5|18
1597390800000|2020-08-14 07:40:00|1950.6|1944.6|1947.8|1941.8|1950.8|1944.8|1947.8|1941.8|25
1597391100000|2020-08-14 07:45:00|1948.4|1942.4|1947.5|1941.5|1948.5|1942.5|1947.3|1941.3|14
1597391400000|2020-08-14 07:50:00|1947.3|1941.3|1947|1941|1947.5|1941.5|1944.3|1938.3|51
1597391700000|2020-08-14 07:55:00|1947.3|1941.3|1950|1944|1950|1944|1947.3|1941.3|11
1597392000000|2020-08-14 08:00:00|1949.5|1943.5|1949.4|1943.4|1949.5|1943.5|1948.9|1942.9|8
1597392300000|2020-08-14 08:05:00|1949.5|1943.5|1944.5|1938.5|1949.8|1943.8|1943.9|1937.9|29
1597392600000|2020-08-14 08:10:00|1944.4|1938.4|1942.5|1936.5|1944.5|1938.5|1942.3|1936.3|26
1597392900000|2020-08-14 08:15:00|1942.3|1936.3|1941.5|1935.5|1942.5|1936.5|1941.5|1935.5|20
1597393200000|2020-08-14 08:20:00|1941.3|1935.3|1941.9|1935.9|1943.3|1937.3|1941.3|1935.3|22
1597393500000|2020-08-14 08:25:00|1942|1936|1942.6|1936.6|1942.6|1936.6|1940.5|1934.5|57
1597393800000|2020-08-14 08:30:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1941.4|1935.4|15
1597394100000|2020-08-14 08:35:00|1941.6|1935.6|1942.5|1936.5|1942.5|1936.5|1941.6|1935.6|15
1597394400000|2020-08-14 08:40:00|1942.4|1936.4|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|12
1597394700000|2020-08-14 08:45:00|1942.4|1936.4|1942|1936|1942.5|1936.5|1941.8|1935.8|31
1597395000000|2020-08-14 08:50:00|1942.1|1936.1|1943.5|1937.5|1943.5|1937.5|1942.1|1936.1|7
1597395300000|2020-08-14 08:55:00|1943.6|1937.6|1946.4|1940.4|1946.5|1940.5|1943.6|1937.6|18
1597395600000|2020-08-14 09:00:00|1946.1|1940.1|1945.6|1939.6|1946.1|1940.1|1945.4|1939.4|6
1597395900000|2020-08-14 09:05:00|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1945|1939|7
1597396200000|2020-08-14 09:10:00|1945.1|1939.1|1947.4|1941.4|1947.4|1941.4|1945.1|1939.1|14
1597396500000|2020-08-14 09:15:00|1947.5|1941.5|1948.4|1942.4|1948.9|1942.9|1947.5|1941.5|17
1597397400000|2020-08-14 09:30:00|1948.6|1942.6|1949.6|1943.6|1949.6|1943.6|1948.6|1942.6|4
1597397700000|2020-08-14 09:35:00|1949.9|1943.9|1951|1945|1951.1|1945.1|1949.9|1943.9|12
1597398000000|2020-08-14 09:40:00|1951.1|1945.1|1952.6|1946.6|1952.9|1946.9|1951.1|1945.1|7
1597398300000|2020-08-14 09:45:00|1952.5|1946.5|1950.5|1944.5|1952.5|1946.5|1950.4|1944.4|13
1597398600000|2020-08-14 09:50:00|1950.4|1944.4|1949.9|1943.9|1950.4|1944.4|1949.9|1943.9|10
1597398900000|2020-08-14 09:55:00|1950|1944|1951|1945|1951|1945|1950|1944|4
1597399200000|2020-08-14 10:00:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1597399500000|2020-08-14 10:05:00|1951|1945|1950.3|1944.3|1951|1945|1950.3|1944.3|6
1597399800000|2020-08-14 10:10:00|1950.5|1944.5|1951.5|1945.5|1951.5|1945.5|1950.3|1944.3|7
1597400100000|2020-08-14 10:15:00|1952.5|1946.5|1952|1946|1952.5|1946.5|1952|1946|4
1597400400000|2020-08-14 10:20:00|1952.3|1946.3|1952.3|1946.3|1952.8|1946.8|1952.3|1946.3|8
1597400700000|2020-08-14 10:25:00|1952|1946|1954.9|1948.9|1955|1949|1952|1946|9
1597401000000|2020-08-14 10:30:00|1955.4|1949.4|1956|1950|1956|1950|1955.4|1949.4|4
1597401300000|2020-08-14 10:35:00|1956.3|1950.3|1955.6|1949.6|1956.3|1950.3|1955.5|1949.5|7
1597401600000|2020-08-14 10:40:00|1955.5|1949.5|1955.6|1949.6|1955.6|1949.6|1955.5|1949.5|2
1597401900000|2020-08-14 10:45:00|1955.5|1949.5|1955.5|1949.5|1956|1950|1955.5|1949.5|6
1597402200000|2020-08-14 10:50:00|1956.3|1950.3|1952.9|1946.9|1956.5|1950.5|1952.9|1946.9|11
1597402500000|2020-08-14 10:55:00|1952.6|1946.6|1953.5|1947.5|1953.5|1947.5|1952.6|1946.6|5
1597402800000|2020-08-14 11:00:00|1953.6|1947.6|1956.8|1950.8|1956.8|1950.8|1953.6|1947.6|13
1597403100000|2020-08-14 11:05:00|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1597403400000|2020-08-14 11:10:00|1955.9|1949.9|1956|1950|1956|1950|1955.5|1949.5|5
1597403700000|2020-08-14 11:15:00|1955.9|1949.9|1955.8|1949.8|1956|1950|1953.9|1947.9|13
1597404000000|2020-08-14 11:20:00|1956|1950|1956.8|1950.8|1956.8|1950.8|1956|1950|7
1597404300000|2020-08-14 11:25:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956|1950|9
1597404600000|2020-08-14 11:30:00|1956.8|1950.8|1958.3|1952.3|1958.3|1952.3|1956|1950|25
1597404900000|2020-08-14 11:35:00|1958.8|1952.8|1958|1952|1960.8|1954.8|1958|1952|19
1597405200000|2020-08-14 11:40:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1957.8|1951.8|16
1597405500000|2020-08-14 11:45:00|1958.6|1952.6|1958.3|1952.3|1958.8|1952.8|1957|1951|29
1597405800000|2020-08-14 11:50:00|1958.8|1952.8|1960.5|1954.5|1960.5|1954.5|1958.8|1952.8|8
1597406100000|2020-08-14 11:55:00|1960.4|1954.4|1956.5|1950.5|1960.4|1954.4|1956.5|1950.5|25
1597406400000|2020-08-14 12:00:00|1956.6|1950.6|1957.5|1951.5|1957.5|1951.5|1955.5|1949.5|23
1597406700000|2020-08-14 12:05:00|1957.6|1951.6|1957|1951|1957.8|1951.8|1956.6|1950.6|19
1597407000000|2020-08-14 12:10:00|1957.1|1951.1|1958.1|1952.1|1958.5|1952.5|1956.9|1950.9|14
1597407300000|2020-08-14 12:15:00|1958.4|1952.4|1959.1|1953.1|1959.1|1953.1|1957.9|1951.9|14
1597407600000|2020-08-14 12:20:00|1959|1953|1960.6|1954.6|1960.6|1954.6|1958.8|1952.8|23
1597407900000|2020-08-14 12:25:00|1960.5|1954.5|1961.1|1955.1|1961.5|1955.5|1960.1|1954.1|23
1597408200000|2020-08-14 12:30:00|1961.3|1955.3|1960.6|1954.6|1961.6|1955.6|1959.5|1953.5|25
1597408500000|2020-08-14 12:35:00|1960.8|1954.8|1960.8|1954.8|1960.9|1954.9|1960.3|1954.3|19
1597408800000|2020-08-14 12:40:00|1961|1955|1961.8|1955.8|1961.8|1955.8|1960.8|1954.8|26
1597409100000|2020-08-14 12:45:00|1961.5|1955.5|1962|1956|1962.8|1956.8|1961.5|1955.5|24
1597409400000|2020-08-14 12:50:00|1962.3|1956.3|1963.5|1957.5|1963.8|1957.8|1962.3|1956.3|6
1597409700000|2020-08-14 12:55:00|1963.4|1957.4|1963.4|1957.4|1964.8|1958.8|1963|1957|13
1597410000000|2020-08-14 13:00:00|1963.1|1957.1|1963|1957|1964.3|1958.3|1959.6|1953.6|65
1597410300000|2020-08-14 13:05:00|1963.1|1957.1|1961.5|1955.5|1965|1959|1961.5|1955.5|36
1597410600000|2020-08-14 13:10:00|1961.3|1955.3|1959.1|1953.1|1961.4|1955.4|1958.6|1952.6|40
1597410900000|2020-08-14 13:15:00|1959.3|1953.3|1959.9|1953.9|1964|1958|1959.3|1953.3|40
1597411200000|2020-08-14 13:20:00|1960.1|1954.1|1960.4|1954.4|1962.5|1956.5|1960|1954|35
1597411500000|2020-08-14 13:25:00|1960.1|1954.1|1962.1|1956.1|1962.4|1956.4|1959.9|1953.9|22
1597411800000|2020-08-14 13:30:00|1962.4|1956.4|1961.6|1955.6|1962.4|1956.4|1960.5|1954.5|34
1597412100000|2020-08-14 13:35:00|1961.9|1955.9|1962.4|1956.4|1962.4|1956.4|1961.4|1955.4|9
1597412400000|2020-08-14 13:40:00|1962.1|1956.1|1962.4|1956.4|1962.5|1956.5|1961.6|1955.6|15
1597412700000|2020-08-14 13:45:00|1962.1|1956.1|1960.6|1954.6|1962.1|1956.1|1959.6|1953.6|29
1597413000000|2020-08-14 13:50:00|1960.5|1954.5|1959.6|1953.6|1961.6|1955.6|1958.9|1952.9|29
1597413300000|2020-08-14 13:55:00|1959.5|1953.5|1957.4|1951.4|1960.6|1954.6|1957.4|1951.4|26
1597413600000|2020-08-14 14:00:00|1957.6|1951.6|1957.4|1951.4|1959.6|1953.6|1957|1951|36
1597413900000|2020-08-14 14:05:00|1957.6|1951.6|1958.6|1952.6|1961|1955|1957.6|1951.6|23
1597414200000|2020-08-14 14:10:00|1958.9|1952.9|1954.6|1948.6|1959|1953|1954.5|1948.5|24
1597414500000|2020-08-14 14:15:00|1954.9|1948.9|1955.9|1949.9|1955.9|1949.9|1954.9|1948.9|15
1597414800000|2020-08-14 14:20:00|1956|1950|1955.6|1949.6|1956|1950|1955.1|1949.1|12
1597415100000|2020-08-14 14:25:00|1955.4|1949.4|1954.4|1948.4|1956.6|1950.6|1954.4|1948.4|19
1597415400000|2020-08-14 14:30:00|1954.1|1948.1|1957.4|1951.4|1958.6|1952.6|1954.1|1948.1|15
1597415700000|2020-08-14 14:35:00|1957.5|1951.5|1956.9|1950.9|1958.6|1952.6|1956.9|1950.9|35
1597416000000|2020-08-14 14:40:00|1957|1951|1954.4|1948.4|1958.5|1952.5|1954.4|1948.4|28
1597416300000|2020-08-14 14:45:00|1954.5|1948.5|1955|1949|1955.3|1949.3|1953.5|1947.5|40
1597416600000|2020-08-14 14:50:00|1955.1|1949.1|1953.3|1947.3|1955.6|1949.6|1953.3|1947.3|14
1597416900000|2020-08-14 14:55:00|1953|1947|1946.9|1940.9|1953|1947|1946.9|1940.9|51
1597417200000|2020-08-14 15:00:00|1947|1941|1949|1943|1949.3|1943.3|1946.9|1940.9|33
1597417500000|2020-08-14 15:05:00|1949.1|1943.1|1951.9|1945.9|1953.5|1947.5|1949.1|1943.1|32
1597417800000|2020-08-14 15:10:00|1951.6|1945.6|1950.8|1944.8|1952.1|1946.1|1950.8|1944.8|31
1597418100000|2020-08-14 15:15:00|1949.6|1943.6|1955.1|1949.1|1958.3|1952.3|1946|1940|184
1597418400000|2020-08-14 15:20:00|1956|1950|1955.6|1949.6|1957|1951|1955|1949|15
1597418700000|2020-08-14 15:25:00|1955.9|1949.9|1954|1948|1956.1|1950.1|1954|1948|10
1597419000000|2020-08-14 15:30:00|1953.9|1947.9|1953|1947|1954|1948|1951.6|1945.6|16
1597419300000|2020-08-14 15:35:00|1952.8|1946.8|1956.8|1950.8|1956.8|1950.8|1952.8|1946.8|20
1597419600000|2020-08-14 15:40:00|1957|1951|1958.6|1952.6|1959.5|1953.5|1957|1951|28
1597419900000|2020-08-14 15:45:00|1958.4|1952.4|1954.1|1948.1|1958.6|1952.6|1954.1|1948.1|27
1597420200000|2020-08-14 15:50:00|1954|1948|1953.4|1947.4|1954.5|1948.5|1952.6|1946.6|20
1597420500000|2020-08-14 15:55:00|1953.6|1947.6|1954.5|1948.5|1955.9|1949.9|1953.6|1947.6|18
1597420800000|2020-08-14 16:00:00|1954|1948|1955.6|1949.6|1956.3|1950.3|1954|1948|10
1597421100000|2020-08-14 16:05:00|1955.9|1949.9|1954.1|1948.1|1956|1950|1954.1|1948.1|8
1597421400000|2020-08-14 16:10:00|1954|1948|1952.1|1946.1|1954|1948|1951.4|1945.4|10
1597421700000|2020-08-14 16:15:00|1952.4|1946.4|1952.4|1946.4|1953.6|1947.6|1952.1|1946.1|13
1597422000000|2020-08-14 16:20:00|1952.1|1946.1|1952.9|1946.9|1952.9|1946.9|1951.9|1945.9|5
1597422300000|2020-08-14 16:25:00|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1953.1|1947.1|2
1597422900000|2020-08-14 16:35:00|1953.1|1947.1|1954.1|1948.1|1954.1|1948.1|1953.1|1947.1|6
1597423200000|2020-08-14 16:40:00|1954.6|1948.6|1954.5|1948.5|1956|1950|1954.4|1948.4|15
1597423500000|2020-08-14 16:45:00|1954.4|1948.4|1953.6|1947.6|1954.4|1948.4|1953.6|1947.6|2
1597423800000|2020-08-14 16:50:00|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|2
1597424100000|2020-08-14 16:55:00|1954.3|1948.3|1955|1949|1955.3|1949.3|1954.3|1948.3|7
1597622400000|2020-08-17 00:00:00|1953.8|1947.8|1953.1|1947.1|1953.8|1947.8|1953.1|1947.1|2
1597626900000|2020-08-17 01:15:00|1953.4|1947.4|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|3
1597627200000|2020-08-17 01:20:00|1953.3|1947.3|1952.3|1946.3|1953.3|1947.3|1952|1946|5
1597627500000|2020-08-17 01:25:00|1952.4|1946.4|1953|1947|1953|1947|1952.3|1946.3|4
1597627800000|2020-08-17 01:30:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1597628400000|2020-08-17 01:40:00|1953.4|1947.4|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|2
1597628700000|2020-08-17 01:45:00|1953.9|1947.9|1954.8|1948.8|1954.8|1948.8|1953.9|1947.9|4
1597629300000|2020-08-17 01:55:00|1954.6|1948.6|1955|1949|1955|1949|1954.5|1948.5|4
1597629600000|2020-08-17 02:00:00|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954|1948|5
1597629900000|2020-08-17 02:05:00|1954.5|1948.5|1957.8|1951.8|1957.8|1951.8|1954.5|1948.5|7
1597630200000|2020-08-17 02:10:00|1957.6|1951.6|1956.1|1950.1|1957.6|1951.6|1956.1|1950.1|8
1597630800000|2020-08-17 02:20:00|1956.6|1950.6|1956.8|1950.8|1956.8|1950.8|1956.6|1950.6|2
1597631400000|2020-08-17 02:30:00|1956.9|1950.9|1959.5|1953.5|1959.8|1953.8|1956.9|1950.9|9
1597631700000|2020-08-17 02:35:00|1958.8|1952.8|1958.8|1952.8|1959|1953|1958.8|1952.8|7
1597632000000|2020-08-17 02:40:00|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1597632600000|2020-08-17 02:50:00|1958.4|1952.4|1957.9|1951.9|1958.4|1952.4|1957.9|1951.9|3
1597632900000|2020-08-17 02:55:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1956.9|1950.9|10
1597633200000|2020-08-17 03:00:00|1958.3|1952.3|1957.5|1951.5|1958.3|1952.3|1957.1|1951.1|8
1597634100000|2020-08-17 03:15:00|1957.4|1951.4|1957.5|1951.5|1957.5|1951.5|1957.4|1951.4|2
1597634700000|2020-08-17 03:25:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1597635000000|2020-08-17 03:30:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1597635300000|2020-08-17 03:35:00|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1597635600000|2020-08-17 03:40:00|1958|1952|1957.8|1951.8|1958|1952|1957.8|1951.8|2
1597636500000|2020-08-17 03:55:00|1958.1|1952.1|1959.3|1953.3|1959.5|1953.5|1958.1|1952.1|4
1597637400000|2020-08-17 04:10:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1597638600000|2020-08-17 04:30:00|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1
1597638900000|2020-08-17 04:35:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.4|1952.4|5
1597639200000|2020-08-17 04:40:00|1959|1953|1959|1953|1959|1953|1959|1953|1
1597639800000|2020-08-17 04:50:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1597640400000|2020-08-17 05:00:00|1956.8|1950.8|1957|1951|1957|1951|1956.3|1950.3|4
1597641000000|2020-08-17 05:10:00|1956.8|1950.8|1957.4|1951.4|1957.4|1951.4|1956.5|1950.5|3
1597641300000|2020-08-17 05:15:00|1958.1|1952.1|1957.5|1951.5|1958.1|1952.1|1957.5|1951.5|2
1597642200000|2020-08-17 05:30:00|1957.6|1951.6|1960.9|1954.9|1960.9|1954.9|1957.6|1951.6|18
1597642500000|2020-08-17 05:35:00|1961|1955|1961.9|1955.9|1962.3|1956.3|1960.9|1954.9|24
1597642800000|2020-08-17 05:40:00|1962.1|1956.1|1965.6|1959.6|1967.3|1961.3|1962.1|1956.1|30
1597643100000|2020-08-17 05:45:00|1965.9|1959.9|1966.5|1960.5|1967.5|1961.5|1965.8|1959.8|15
1597643400000|2020-08-17 05:50:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967|1961|9
1597643700000|2020-08-17 05:55:00|1967.8|1961.8|1968.5|1962.5|1968.5|1962.5|1966|1960|15
1597644000000|2020-08-17 06:00:00|1968|1962|1969|1963|1969.3|1963.3|1967.5|1961.5|12
1597644300000|2020-08-17 06:05:00|1968.5|1962.5|1968.4|1962.4|1969.8|1963.8|1968|1962|18
1597644600000|2020-08-17 06:10:00|1968|1962|1967|1961|1968|1962|1966.5|1960.5|12
1597644900000|2020-08-17 06:15:00|1966.8|1960.8|1966.8|1960.8|1967|1961|1966.4|1960.4|6
1597645200000|2020-08-17 06:20:00|1966.6|1960.6|1964.8|1958.8|1966.6|1960.6|1963.8|1957.8|21
1597645500000|2020-08-17 06:25:00|1964.9|1958.9|1966|1960|1966|1960|1964.9|1958.9|6
1597645800000|2020-08-17 06:30:00|1965.8|1959.8|1966.4|1960.4|1966.6|1960.6|1965.6|1959.6|14
1597646100000|2020-08-17 06:35:00|1966|1960|1967.4|1961.4|1968.3|1962.3|1965.8|1959.8|20
1597646400000|2020-08-17 06:40:00|1967.5|1961.5|1967.4|1961.4|1967.5|1961.5|1967.4|1961.4|2
1597646700000|2020-08-17 06:45:00|1967.5|1961.5|1966|1960|1968|1962|1966|1960|11
1597647000000|2020-08-17 06:50:00|1965.9|1959.9|1966|1960|1966.3|1960.3|1965.8|1959.8|6
1597647300000|2020-08-17 06:55:00|1966.3|1960.3|1968.9|1962.9|1970.1|1964.1|1966.1|1960.1|48
1597647600000|2020-08-17 07:00:00|1969.1|1963.1|1972.5|1966.5|1973.6|1967.6|1969.1|1963.1|64
1597647900000|2020-08-17 07:05:00|1972.6|1966.6|1972.6|1966.6|1973.6|1967.6|1971.3|1965.3|26
1597648200000|2020-08-17 07:10:00|1972.5|1966.5|1963.1|1957.1|1972.6|1966.6|1963.1|1957.1|51
1597648500000|2020-08-17 07:15:00|1963.4|1957.4|1963.6|1957.6|1967.1|1961.1|1962.6|1956.6|51
1597648800000|2020-08-17 07:20:00|1963.4|1957.4|1965.9|1959.9|1966.5|1960.5|1962.6|1956.6|22
1597649100000|2020-08-17 07:25:00|1966|1960|1969.4|1963.4|1970.4|1964.4|1966|1960|25
1597649400000|2020-08-17 07:30:00|1969.5|1963.5|1969.6|1963.6|1969.9|1963.9|1968.9|1962.9|13
1597649700000|2020-08-17 07:35:00|1969.9|1963.9|1969.5|1963.5|1969.9|1963.9|1969.3|1963.3|12
1597650000000|2020-08-17 07:40:00|1969.6|1963.6|1970.4|1964.4|1970.6|1964.6|1969.6|1963.6|7
1597650300000|2020-08-17 07:45:00|1970.5|1964.5|1970.9|1964.9|1970.9|1964.9|1970.4|1964.4|9
1597650600000|2020-08-17 07:50:00|1971.6|1965.6|1970.1|1964.1|1971.9|1965.9|1970|1964|11
1597650900000|2020-08-17 07:55:00|1970|1964|1970.9|1964.9|1970.9|1964.9|1969.8|1963.8|5
1597651200000|2020-08-17 08:00:00|1970.6|1964.6|1967|1961|1970.6|1964.6|1965.6|1959.6|21
1597651500000|2020-08-17 08:05:00|1967.3|1961.3|1968.9|1962.9|1969.1|1963.1|1967|1961|13
1597651800000|2020-08-17 08:10:00|1968.6|1962.6|1965.6|1959.6|1968.6|1962.6|1965.6|1959.6|27
1597652100000|2020-08-17 08:15:00|1965.5|1959.5|1963.8|1957.8|1965.5|1959.5|1963.5|1957.5|25
1597652400000|2020-08-17 08:20:00|1964|1958|1962.4|1956.4|1964|1958|1958.5|1952.5|42
1597652700000|2020-08-17 08:25:00|1962.1|1956.1|1961.5|1955.5|1962.1|1956.1|1960.1|1954.1|27
1597653000000|2020-08-17 08:30:00|1961.4|1955.4|1960|1954|1961.4|1955.4|1959.9|1953.9|25
1597653300000|2020-08-17 08:35:00|1960.3|1954.3|1960|1954|1960.3|1954.3|1959.5|1953.5|11
1597653600000|2020-08-17 08:40:00|1959.9|1953.9|1961.5|1955.5|1962.5|1956.5|1959.5|1953.5|21
1597653900000|2020-08-17 08:45:00|1961.4|1955.4|1962.5|1956.5|1962.5|1956.5|1961.4|1955.4|7
1597654200000|2020-08-17 08:50:00|1962.8|1956.8|1961|1955|1962.8|1956.8|1960.3|1954.3|20
1597654500000|2020-08-17 08:55:00|1961.9|1955.9|1962|1956|1962|1956|1961.6|1955.6|3
1597654800000|2020-08-17 09:00:00|1962.5|1956.5|1959.6|1953.6|1962.5|1956.5|1959.5|1953.5|18
1597655100000|2020-08-17 09:05:00|1959.9|1953.9|1959.5|1953.5|1960|1954|1959.5|1953.5|3
1597655400000|2020-08-17 09:10:00|1959.6|1953.6|1959.5|1953.5|1960.1|1954.1|1959.5|1953.5|13
1597655700000|2020-08-17 09:15:00|1959.8|1953.8|1961|1955|1961|1955|1959.8|1953.8|12
1597656000000|2020-08-17 09:20:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.8|1954.8|7
1597656300000|2020-08-17 09:25:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961|1955|9
1597656600000|2020-08-17 09:30:00|1961.3|1955.3|1960.5|1954.5|1961.3|1955.3|1960|1954|7
1597656900000|2020-08-17 09:35:00|1960.8|1954.8|1962.6|1956.6|1962.6|1956.6|1960.8|1954.8|12
1597657200000|2020-08-17 09:40:00|1962.5|1956.5|1962.3|1956.3|1962.6|1956.6|1961.5|1955.5|8
1597657500000|2020-08-17 09:45:00|1961.5|1955.5|1963|1957|1963.4|1957.4|1961.5|1955.5|13
1597657800000|2020-08-17 09:50:00|1962.8|1956.8|1960|1954|1962.8|1956.8|1959.6|1953.6|9
1597658100000|2020-08-17 09:55:00|1960.1|1954.1|1963.9|1957.9|1965.3|1959.3|1959.5|1953.5|16
1597658400000|2020-08-17 10:00:00|1963.6|1957.6|1962.5|1956.5|1963.9|1957.9|1962.5|1956.5|7
1597658700000|2020-08-17 10:05:00|1962.4|1956.4|1962.5|1956.5|1962.5|1956.5|1961.5|1955.5|8
1597659000000|2020-08-17 10:10:00|1962.8|1956.8|1961.4|1955.4|1963.3|1957.3|1961.4|1955.4|7
1597659300000|2020-08-17 10:15:00|1961.5|1955.5|1962.5|1956.5|1963.5|1957.5|1961.5|1955.5|9
1597659600000|2020-08-17 10:20:00|1962.4|1956.4|1962.9|1956.9|1962.9|1956.9|1961.4|1955.4|16
1597659900000|2020-08-17 10:25:00|1962.4|1956.4|1962.4|1956.4|1962.4|1956.4|1962.4|1956.4|1
1597660500000|2020-08-17 10:35:00|1962.1|1956.1|1963.4|1957.4|1963.6|1957.6|1962.1|1956.1|8
1597660800000|2020-08-17 10:40:00|1963.5|1957.5|1965.1|1959.1|1965.4|1959.4|1963.5|1957.5|6
1597661100000|2020-08-17 10:45:00|1965.4|1959.4|1966.4|1960.4|1967.9|1961.9|1965.4|1959.4|18
1597661400000|2020-08-17 10:50:00|1966.5|1960.5|1968.1|1962.1|1968.1|1962.1|1966.1|1960.1|16
1597661700000|2020-08-17 10:55:00|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|4
1597662000000|2020-08-17 11:00:00|1967.5|1961.5|1968.9|1962.9|1969.5|1963.5|1966.4|1960.4|10
1597662300000|2020-08-17 11:05:00|1968.6|1962.6|1967.5|1961.5|1968.6|1962.6|1967.5|1961.5|4
1597662600000|2020-08-17 11:10:00|1967.9|1961.9|1965.1|1959.1|1970|1964|1965.1|1959.1|28
1597662900000|2020-08-17 11:15:00|1965.5|1959.5|1967.9|1961.9|1967.9|1961.9|1965.5|1959.5|12
1597663200000|2020-08-17 11:20:00|1968|1962|1969.4|1963.4|1969.6|1963.6|1967.9|1961.9|14
1597663500000|2020-08-17 11:25:00|1969.6|1963.6|1971.1|1965.1|1972|1966|1968.6|1962.6|25
1597663800000|2020-08-17 11:30:00|1971.4|1965.4|1972.1|1966.1|1972.5|1966.5|1971|1965|33
1597664100000|2020-08-17 11:35:00|1972.4|1966.4|1973|1967|1973.3|1967.3|1971.5|1965.5|25
1597664400000|2020-08-17 11:40:00|1972.8|1966.8|1972.4|1966.4|1973.5|1967.5|1971.1|1965.1|20
1597664700000|2020-08-17 11:45:00|1972.8|1966.8|1972.9|1966.9|1979.3|1973.3|1972.8|1966.8|100
1597665000000|2020-08-17 11:50:00|1973.1|1967.1|1973.1|1967.1|1975.5|1969.5|1972|1966|25
1597665300000|2020-08-17 11:55:00|1973.4|1967.4|1977|1971|1979|1973|1973.4|1967.4|20
1597665600000|2020-08-17 12:00:00|1977.1|1971.1|1974.4|1968.4|1980.8|1974.8|1974|1968|60
1597665900000|2020-08-17 12:05:00|1974.8|1968.8|1976.5|1970.5|1976.5|1970.5|1974.4|1968.4|20
1597666200000|2020-08-17 12:10:00|1976.4|1970.4|1978.5|1972.5|1978.9|1972.9|1976.4|1970.4|12
1597666500000|2020-08-17 12:15:00|1978.6|1972.6|1979.1|1973.1|1980.1|1974.1|1978.4|1972.4|24
1597666800000|2020-08-17 12:20:00|1979.4|1973.4|1978.9|1972.9|1979.9|1973.9|1978.8|1972.8|10
1597667100000|2020-08-17 12:25:00|1979.3|1973.3|1976.1|1970.1|1979.3|1973.3|1976.1|1970.1|10
1597667400000|2020-08-17 12:30:00|1976|1970|1978.1|1972.1|1978.1|1972.1|1976|1970|12
1597667700000|2020-08-17 12:35:00|1978|1972|1978|1972|1978.1|1972.1|1978|1972|3
1597668000000|2020-08-17 12:40:00|1977.9|1971.9|1977.9|1971.9|1978|1972|1977.8|1971.8|7
1597668300000|2020-08-17 12:45:00|1978|1972|1975|1969|1978.3|1972.3|1974.8|1968.8|25
1597668600000|2020-08-17 12:50:00|1975.1|1969.1|1973.5|1967.5|1975.5|1969.5|1973.5|1967.5|11
1597668900000|2020-08-17 12:55:00|1973.4|1967.4|1975.9|1969.9|1976|1970|1973.3|1967.3|24
1597669200000|2020-08-17 13:00:00|1975.8|1969.8|1972.6|1966.6|1976|1970|1972.4|1966.4|99
1597669500000|2020-08-17 13:05:00|1972.9|1966.9|1974.9|1968.9|1974.9|1968.9|1972.9|1966.9|32
1597669800000|2020-08-17 13:10:00|1975.1|1969.1|1975.4|1969.4|1976.1|1970.1|1975.1|1969.1|17
1597670100000|2020-08-17 13:15:00|1975.5|1969.5|1975.5|1969.5|1977.8|1971.8|1975.4|1969.4|53
1597670400000|2020-08-17 13:20:00|1975.6|1969.6|1975.4|1969.4|1977|1971|1975.4|1969.4|18
1597670700000|2020-08-17 13:25:00|1975.5|1969.5|1976.1|1970.1|1977.4|1971.4|1975.4|1969.4|27
1597671000000|2020-08-17 13:30:00|1976|1970|1977.5|1971.5|1977.5|1971.5|1975.9|1969.9|18
1597671300000|2020-08-17 13:35:00|1977.6|1971.6|1978.9|1972.9|1979|1973|1977.6|1971.6|26
1597671600000|2020-08-17 13:40:00|1978.8|1972.8|1976.9|1970.9|1978.8|1972.8|1976.9|1970.9|22
1597671900000|2020-08-17 13:45:00|1977|1971|1978|1972|1978.1|1972.1|1976|1970|34
1597672200000|2020-08-17 13:50:00|1978.1|1972.1|1977.4|1971.4|1979.6|1973.6|1977.4|1971.4|37
1597672500000|2020-08-17 13:55:00|1977.3|1971.3|1977.1|1971.1|1978|1972|1976.4|1970.4|21
1597672800000|2020-08-17 14:00:00|1977.4|1971.4|1978|1972|1978.4|1972.4|1977|1971|22
1597673100000|2020-08-17 14:05:00|1978.1|1972.1|1979.4|1973.4|1979.8|1973.8|1978.1|1972.1|17
1597673400000|2020-08-17 14:10:00|1979.5|1973.5|1977.4|1971.4|1979.9|1973.9|1977.4|1971.4|18
1597673700000|2020-08-17 14:15:00|1977.3|1971.3|1973.9|1967.9|1977.3|1971.3|1973.5|1967.5|35
1597674000000|2020-08-17 14:20:00|1974|1968|1969.1|1963.1|1975.1|1969.1|1968.8|1962.8|51
1597674300000|2020-08-17 14:25:00|1969|1963|1965.8|1959.8|1969.3|1963.3|1965.3|1959.3|56
1597674600000|2020-08-17 14:30:00|1965.6|1959.6|1968.4|1962.4|1968.8|1962.8|1965.3|1959.3|31
1597674900000|2020-08-17 14:35:00|1968.3|1962.3|1967|1961|1968.5|1962.5|1965.9|1959.9|34
1597675200000|2020-08-17 14:40:00|1967.1|1961.1|1968.9|1962.9|1968.9|1962.9|1967|1961|22
1597675500000|2020-08-17 14:45:00|1969|1963|1967.4|1961.4|1969.3|1963.3|1967.4|1961.4|19
1597675800000|2020-08-17 14:50:00|1967.3|1961.3|1967.8|1961.8|1968.3|1962.3|1966.4|1960.4|14
1597676100000|2020-08-17 14:55:00|1967.9|1961.9|1967.4|1961.4|1968.6|1962.6|1967|1961|36
1597676400000|2020-08-17 15:00:00|1967.5|1961.5|1969.9|1963.9|1970.9|1964.9|1967.5|1961.5|29
1597676700000|2020-08-17 15:05:00|1970.4|1964.4|1968|1962|1970.4|1964.4|1968|1962|11
1597677000000|2020-08-17 15:10:00|1967.9|1961.9|1967.1|1961.1|1967.9|1961.9|1964|1958|38
1597677300000|2020-08-17 15:15:00|1967.4|1961.4|1974.4|1968.4|1975.6|1969.6|1967.4|1961.4|91
1597677600000|2020-08-17 15:20:00|1973.1|1967.1|1971.8|1965.8|1974.4|1968.4|1971.1|1965.1|58
1597677900000|2020-08-17 15:25:00|1971.6|1965.6|1974.1|1968.1|1974.4|1968.4|1971|1965|38
1597678200000|2020-08-17 15:30:00|1974|1968|1973.9|1967.9|1974.5|1968.5|1973.4|1967.4|16
1597678500000|2020-08-17 15:35:00|1974.5|1968.5|1969.5|1963.5|1974.5|1968.5|1969.5|1963.5|22
1597678800000|2020-08-17 15:40:00|1969.9|1963.9|1966.6|1960.6|1969.9|1963.9|1964.8|1958.8|56
1597679100000|2020-08-17 15:45:00|1966.5|1960.5|1966.4|1960.4|1966.8|1960.8|1965.5|1959.5|25
1597679400000|2020-08-17 15:50:00|1966.5|1960.5|1967|1961|1967|1961|1966.3|1960.3|11
1597679700000|2020-08-17 15:55:00|1966.9|1960.9|1969.1|1963.1|1969.1|1963.1|1966.5|1960.5|22
1597680000000|2020-08-17 16:00:00|1969|1963|1970.4|1964.4|1970.4|1964.4|1968.1|1962.1|13
1597680300000|2020-08-17 16:05:00|1970.6|1964.6|1973.5|1967.5|1973.5|1967.5|1970.6|1964.6|16
1597680600000|2020-08-17 16:10:00|1973.4|1967.4|1973.3|1967.3|1974.3|1968.3|1973.3|1967.3|14
1597680900000|2020-08-17 16:15:00|1973|1967|1971|1965|1973|1967|1971|1965|5
1597682100000|2020-08-17 16:35:00|1971.1|1965.1|1971|1965|1971.9|1965.9|1971|1965|9
1597682400000|2020-08-17 16:40:00|1971.8|1965.8|1971|1965|1972.3|1966.3|1971|1965|5
1597682700000|2020-08-17 16:45:00|1971.1|1965.1|1970|1964|1971.9|1965.9|1969|1963|19
1597683000000|2020-08-17 16:50:00|1970.3|1964.3|1969.4|1963.4|1970.3|1964.3|1969.4|1963.4|9
1597683300000|2020-08-17 16:55:00|1969.5|1963.5|1970.1|1964.1|1970.8|1964.8|1969.5|1963.5|16
1597708800000|2020-08-18 00:00:00|1970.9|1964.9|1970.3|1964.3|1970.9|1964.9|1970.3|1964.3|3
1597709100000|2020-08-18 00:05:00|1970.4|1964.4|1970.5|1964.5|1970.5|1964.5|1970.4|1964.4|2
1597709400000|2020-08-18 00:10:00|1970.4|1964.4|1970.3|1964.3|1970.4|1964.4|1970.3|1964.3|2
1597709700000|2020-08-18 00:15:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1597710300000|2020-08-18 00:25:00|1970.5|1964.5|1970.6|1964.6|1970.8|1964.8|1970.5|1964.5|3
1597710900000|2020-08-18 00:35:00|1971.1|1965.1|1969.6|1963.6|1971.1|1965.1|1969.6|1963.6|6
1597711200000|2020-08-18 00:40:00|1969.8|1963.8|1970.8|1964.8|1970.8|1964.8|1969.8|1963.8|3
1597711800000|2020-08-18 00:50:00|1970.9|1964.9|1970.8|1964.8|1971.1|1965.1|1970.8|1964.8|4
1597712100000|2020-08-18 00:55:00|1970.9|1964.9|1972.3|1966.3|1972.3|1966.3|1970.9|1964.9|5
1597712400000|2020-08-18 01:00:00|1971.6|1965.6|1970.1|1964.1|1971.6|1965.6|1969.6|1963.6|17
1597712700000|2020-08-18 01:05:00|1970.4|1964.4|1971.3|1965.3|1971.3|1965.3|1970.1|1964.1|28
1597713000000|2020-08-18 01:10:00|1971.4|1965.4|1971.1|1965.1|1972|1966|1971.1|1965.1|9
1597713300000|2020-08-18 01:15:00|1971|1965|1970.6|1964.6|1971|1965|1970.6|1964.6|7
1597713600000|2020-08-18 01:20:00|1970.5|1964.5|1969.6|1963.6|1970.5|1964.5|1969.6|1963.6|3
1597714800000|2020-08-18 01:40:00|1970.1|1964.1|1970.3|1964.3|1970.3|1964.3|1969.6|1963.6|9
1597715100000|2020-08-18 01:45:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|9
1597715400000|2020-08-18 01:50:00|1970|1964|1968.1|1962.1|1970|1964|1968.1|1962.1|16
1597715700000|2020-08-18 01:55:00|1968|1962|1968.1|1962.1|1968.3|1962.3|1967.6|1961.6|7
1597716000000|2020-08-18 02:00:00|1968|1962|1966.6|1960.6|1968|1962|1966.5|1960.5|8
1597716300000|2020-08-18 02:05:00|1966.8|1960.8|1967|1961|1967.1|1961.1|1966.6|1960.6|7
1597716600000|2020-08-18 02:10:00|1966.9|1960.9|1966|1960|1966.9|1960.9|1965.5|1959.5|7
1597716900000|2020-08-18 02:15:00|1965.9|1959.9|1966|1960|1966|1960|1965.8|1959.8|5
1597717500000|2020-08-18 02:25:00|1966.6|1960.6|1967.5|1961.5|1967.6|1961.6|1966.6|1960.6|5
1597717800000|2020-08-18 02:30:00|1967.3|1961.3|1966.8|1960.8|1967.3|1961.3|1966.6|1960.6|4
1597718700000|2020-08-18 02:45:00|1966.9|1960.9|1966|1960|1967.1|1961.1|1966|1960|8
1597719000000|2020-08-18 02:50:00|1965.9|1959.9|1964.6|1958.6|1965.9|1959.9|1964.6|1958.6|24
1597719300000|2020-08-18 02:55:00|1964.8|1958.8|1965.3|1959.3|1965.3|1959.3|1964.5|1958.5|15
1597719600000|2020-08-18 03:00:00|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1964.6|1958.6|7
1597719900000|2020-08-18 03:05:00|1965.4|1959.4|1966.3|1960.3|1966.6|1960.6|1965.4|1959.4|10
1597720500000|2020-08-18 03:15:00|1966.4|1960.4|1967.1|1961.1|1967.1|1961.1|1966.4|1960.4|2
1597720800000|2020-08-18 03:20:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|4
1597721100000|2020-08-18 03:25:00|1966.6|1960.6|1967.1|1961.1|1967.1|1961.1|1966.6|1960.6|3
1597721700000|2020-08-18 03:35:00|1967.3|1961.3|1966.6|1960.6|1967.3|1961.3|1966.6|1960.6|4
1597722300000|2020-08-18 03:45:00|1966.5|1960.5|1966.6|1960.6|1966.6|1960.6|1966.5|1960.5|2
1597722600000|2020-08-18 03:50:00|1966.8|1960.8|1967.1|1961.1|1967.1|1961.1|1966.8|1960.8|2
1597722900000|2020-08-18 03:55:00|1967|1961|1967.1|1961.1|1967.1|1961.1|1967|1961|2
1597723800000|2020-08-18 04:10:00|1967.3|1961.3|1967.3|1961.3|1967.5|1961.5|1967.3|1961.3|7
1597724100000|2020-08-18 04:15:00|1968.3|1962.3|1966.1|1960.1|1968.3|1962.3|1966.1|1960.1|6
1597724400000|2020-08-18 04:20:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1597724700000|2020-08-18 04:25:00|1966.4|1960.4|1967.6|1961.6|1968|1962|1966.4|1960.4|12
1597725000000|2020-08-18 04:30:00|1967.5|1961.5|1967.1|1961.1|1967.5|1961.5|1967.1|1961.1|2
1597725600000|2020-08-18 04:40:00|1966.6|1960.6|1966.6|1960.6|1966.8|1960.8|1966.6|1960.6|3
1597725900000|2020-08-18 04:45:00|1966.8|1960.8|1967.1|1961.1|1967.1|1961.1|1966.8|1960.8|2
1597726500000|2020-08-18 04:55:00|1966.1|1960.1|1966.6|1960.6|1966.6|1960.6|1966.1|1960.1|3
1597726800000|2020-08-18 05:00:00|1966.8|1960.8|1966.4|1960.4|1967.5|1961.5|1966.1|1960.1|15
1597727400000|2020-08-18 05:10:00|1966.5|1960.5|1966.8|1960.8|1967.1|1961.1|1966.5|1960.5|4
1597727700000|2020-08-18 05:15:00|1966.5|1960.5|1966.1|1960.1|1966.5|1960.5|1966.1|1960.1|2
1597728300000|2020-08-18 05:25:00|1966|1960|1965.1|1959.1|1966|1960|1965|1959|4
1597728600000|2020-08-18 05:30:00|1965.3|1959.3|1966.1|1960.1|1966.1|1960.1|1965.3|1959.3|12
1597728900000|2020-08-18 05:35:00|1967.1|1961.1|1967.1|1961.1|1967.3|1961.3|1967.1|1961.1|3
1597729200000|2020-08-18 05:40:00|1967|1961|1967.4|1961.4|1967.5|1961.5|1966.5|1960.5|11
1597729500000|2020-08-18 05:45:00|1967.5|1961.5|1966.6|1960.6|1967.5|1961.5|1966.6|1960.6|5
1597729800000|2020-08-18 05:50:00|1966.5|1960.5|1964.6|1958.6|1966.5|1960.5|1964.6|1958.6|5
1597730100000|2020-08-18 05:55:00|1964.5|1958.5|1964.1|1958.1|1965|1959|1964.1|1958.1|6
1597730400000|2020-08-18 06:00:00|1964.3|1958.3|1964.9|1958.9|1964.9|1958.9|1964.1|1958.1|6
1597730700000|2020-08-18 06:05:00|1964.8|1958.8|1964.1|1958.1|1964.8|1958.8|1964.1|1958.1|3
1597731000000|2020-08-18 06:10:00|1964.4|1958.4|1963.8|1957.8|1964.6|1958.6|1963.8|1957.8|10
1597731300000|2020-08-18 06:15:00|1963.9|1957.9|1965.9|1959.9|1965.9|1959.9|1963.9|1957.9|6
1597731600000|2020-08-18 06:20:00|1965.5|1959.5|1963.8|1957.8|1965.5|1959.5|1963.8|1957.8|6
1597731900000|2020-08-18 06:25:00|1963.9|1957.9|1964.9|1958.9|1964.9|1958.9|1963.9|1957.9|7
1597732200000|2020-08-18 06:30:00|1965|1959|1968|1962|1968|1962|1965|1959|15
1597732500000|2020-08-18 06:35:00|1968.1|1962.1|1970.5|1964.5|1971.3|1965.3|1968.1|1962.1|14
1597732800000|2020-08-18 06:40:00|1970.3|1964.3|1968.5|1962.5|1970.3|1964.3|1968.3|1962.3|11
1597733100000|2020-08-18 06:45:00|1968.1|1962.1|1966.9|1960.9|1968.3|1962.3|1966.8|1960.8|14
1597733400000|2020-08-18 06:50:00|1967|1961|1968.8|1962.8|1969.1|1963.1|1967|1961|16
1597733700000|2020-08-18 06:55:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.5|1962.5|3
1597734000000|2020-08-18 07:00:00|1968.9|1962.9|1971.1|1965.1|1971.4|1965.4|1968.9|1962.9|24
1597734300000|2020-08-18 07:05:00|1971|1965|1972.4|1966.4|1973.8|1967.8|1971|1965|52
1597734600000|2020-08-18 07:10:00|1972.3|1966.3|1969.5|1963.5|1972.3|1966.3|1968.5|1962.5|48
1597734900000|2020-08-18 07:15:00|1969.9|1963.9|1971.5|1965.5|1971.9|1965.9|1969.4|1963.4|24
1597735200000|2020-08-18 07:20:00|1971.6|1965.6|1970.9|1964.9|1972.6|1966.6|1969.4|1963.4|43
1597735500000|2020-08-18 07:25:00|1971|1965|1971.9|1965.9|1971.9|1965.9|1970.4|1964.4|37
1597735800000|2020-08-18 07:30:00|1972|1966|1974.1|1968.1|1974.3|1968.3|1971.8|1965.8|24
1597736100000|2020-08-18 07:35:00|1973.8|1967.8|1975.5|1969.5|1976.5|1970.5|1973|1967|28
1597736400000|2020-08-18 07:40:00|1975.8|1969.8|1976.5|1970.5|1977.8|1971.8|1975.8|1969.8|20
1597736700000|2020-08-18 07:45:00|1976.1|1970.1|1977.8|1971.8|1978|1972|1976.1|1970.1|22
1597737000000|2020-08-18 07:50:00|1978.5|1972.5|1979|1973|1979.5|1973.5|1977.9|1971.9|18
1597737300000|2020-08-18 07:55:00|1979.5|1973.5|1980|1974|1980.3|1974.3|1978.8|1972.8|25
1597737600000|2020-08-18 08:00:00|1980.3|1974.3|1980.5|1974.5|1980.5|1974.5|1980|1974|14
1597737900000|2020-08-18 08:05:00|1980.6|1974.6|1981|1975|1983|1977|1980.6|1974.6|29
1597738200000|2020-08-18 08:10:00|1980.9|1974.9|1984.5|1978.5|1984.8|1978.8|1980.5|1974.5|16
1597738500000|2020-08-18 08:15:00|1984.3|1978.3|1984.5|1978.5|1984.5|1978.5|1983.9|1977.9|24
1597738800000|2020-08-18 08:20:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1983.8|1977.8|8
1597739100000|2020-08-18 08:25:00|1984.3|1978.3|1982.5|1976.5|1984.3|1978.3|1982.5|1976.5|7
1597739400000|2020-08-18 08:30:00|1982.4|1976.4|1982.5|1976.5|1983|1977|1981.5|1975.5|23
1597739700000|2020-08-18 08:35:00|1983|1977|1980.6|1974.6|1983.5|1977.5|1980.6|1974.6|18
1597740000000|2020-08-18 08:40:00|1980.9|1974.9|1983.4|1977.4|1983.4|1977.4|1980.6|1974.6|12
1597740300000|2020-08-18 08:45:00|1983.5|1977.5|1982.5|1976.5|1983.6|1977.6|1982|1976|12
1597740600000|2020-08-18 08:50:00|1981.6|1975.6|1983.1|1977.1|1983.4|1977.4|1981|1975|9
1597740900000|2020-08-18 08:55:00|1983.4|1977.4|1984.1|1978.1|1984.5|1978.5|1983.4|1977.4|10
1597741200000|2020-08-18 09:00:00|1984.4|1978.4|1984.5|1978.5|1984.8|1978.8|1984|1978|17
1597741500000|2020-08-18 09:05:00|1984.8|1978.8|1984|1978|1984.8|1978.8|1983.5|1977.5|23
1597741800000|2020-08-18 09:10:00|1983.8|1977.8|1983.6|1977.6|1984|1978|1983|1977|39
1597742100000|2020-08-18 09:15:00|1983.9|1977.9|1984.8|1978.8|1984.8|1978.8|1983.6|1977.6|14
1597742400000|2020-08-18 09:20:00|1984.5|1978.5|1984|1978|1984.5|1978.5|1983.6|1977.6|13
1597742700000|2020-08-18 09:25:00|1983.8|1977.8|1983|1977|1983.8|1977.8|1982.9|1976.9|7
1597743000000|2020-08-18 09:30:00|1983.1|1977.1|1980.6|1974.6|1983.8|1977.8|1980.6|1974.6|12
1597743300000|2020-08-18 09:35:00|1980.9|1974.9|1981|1975|1981.5|1975.5|1980.9|1974.9|7
1597743600000|2020-08-18 09:40:00|1980.8|1974.8|1978.6|1972.6|1981.1|1975.1|1978.6|1972.6|17
1597743900000|2020-08-18 09:45:00|1978.5|1972.5|1980.6|1974.6|1980.6|1974.6|1978|1972|14
1597744200000|2020-08-18 09:50:00|1980.9|1974.9|1981.1|1975.1|1981.3|1975.3|1980.1|1974.1|11
1597744500000|2020-08-18 09:55:00|1980.9|1974.9|1980|1974|1980.9|1974.9|1979.8|1973.8|13
1597744800000|2020-08-18 10:00:00|1980.1|1974.1|1981.5|1975.5|1981.5|1975.5|1980|1974|8
1597745100000|2020-08-18 10:05:00|1981.3|1975.3|1982.5|1976.5|1982.5|1976.5|1981|1975|5
1597745400000|2020-08-18 10:10:00|1982.8|1976.8|1982.3|1976.3|1982.8|1976.8|1982.1|1976.1|4
1597745700000|2020-08-18 10:15:00|1982.1|1976.1|1981|1975|1982.5|1976.5|1981|1975|8
1597746000000|2020-08-18 10:20:00|1981.5|1975.5|1982.3|1976.3|1982.3|1976.3|1981.5|1975.5|5
1597746300000|2020-08-18 10:25:00|1982.8|1976.8|1982.3|1976.3|1982.8|1976.8|1982.3|1976.3|2
1597746600000|2020-08-18 10:30:00|1982.5|1976.5|1981.6|1975.6|1982.5|1976.5|1981.6|1975.6|4
1597746900000|2020-08-18 10:35:00|1981.9|1975.9|1982|1976|1982|1976|1981.6|1975.6|4
1597747200000|2020-08-18 10:40:00|1982.5|1976.5|1982|1976|1982.5|1976.5|1981.8|1975.8|11
1597747500000|2020-08-18 10:45:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.4|1976.4|3
1597748100000|2020-08-18 10:55:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|5
1597748400000|2020-08-18 11:00:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|10
1597748700000|2020-08-18 11:05:00|1984.4|1978.4|1984.8|1978.8|1984.8|1978.8|1984.3|1978.3|8
1597749000000|2020-08-18 11:10:00|1984.5|1978.5|1984.8|1978.8|1984.8|1978.8|1984.5|1978.5|6
1597749300000|2020-08-18 11:15:00|1984.3|1978.3|1984.5|1978.5|1984.8|1978.8|1984.3|1978.3|6
1597749600000|2020-08-18 11:20:00|1984.3|1978.3|1984.5|1978.5|1984.5|1978.5|1984.3|1978.3|2
1597749900000|2020-08-18 11:25:00|1984.4|1978.4|1984.5|1978.5|1984.5|1978.5|1984.3|1978.3|5
1597750200000|2020-08-18 11:30:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.3|1978.3|3
1597750800000|2020-08-18 11:40:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1597751100000|2020-08-18 11:45:00|1984.5|1978.5|1984.5|1978.5|1984.8|1978.8|1982.9|1976.9|41
1597751400000|2020-08-18 11:50:00|1984.8|1978.8|1984|1978|1984.8|1978.8|1983|1977|23
1597751700000|2020-08-18 11:55:00|1984.1|1978.1|1984.8|1978.8|1984.8|1978.8|1983.8|1977.8|11
1597752000000|2020-08-18 12:00:00|1983.9|1977.9|1984.5|1978.5|1984.8|1978.8|1983.9|1977.9|8
1597752300000|2020-08-18 12:05:00|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1
1597752600000|2020-08-18 12:10:00|1984|1978|1982.9|1976.9|1984|1978|1982.9|1976.9|11
1597752900000|2020-08-18 12:15:00|1983|1977|1983.5|1977.5|1983.5|1977.5|1982.9|1976.9|6
1597753200000|2020-08-18 12:20:00|1983.4|1977.4|1981.8|1975.8|1983.4|1977.4|1981.3|1975.3|21
1597753500000|2020-08-18 12:25:00|1982|1976|1981.6|1975.6|1983|1977|1981.4|1975.4|22
1597753800000|2020-08-18 12:30:00|1981.9|1975.9|1982|1976|1982.5|1976.5|1981.6|1975.6|11
1597754100000|2020-08-18 12:35:00|1981.9|1975.9|1981.3|1975.3|1981.9|1975.9|1980.3|1974.3|15
1597754400000|2020-08-18 12:40:00|1981.6|1975.6|1983|1977|1983.3|1977.3|1981.5|1975.5|18
1597754700000|2020-08-18 12:45:00|1983.3|1977.3|1984.5|1978.5|1984.8|1978.8|1983|1977|13
1597755000000|2020-08-18 12:50:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.3|1978.3|12
1597755300000|2020-08-18 12:55:00|1984.5|1978.5|1985|1979|1985.3|1979.3|1984.5|1978.5|8
1597755600000|2020-08-18 13:00:00|1984.9|1978.9|1985|1979|1985|1979|1983|1977|39
1597755900000|2020-08-18 13:05:00|1985.3|1979.3|1983.4|1977.4|1985.3|1979.3|1982.9|1976.9|45
1597756200000|2020-08-18 13:10:00|1983.6|1977.6|1985|1979|1985.3|1979.3|1983.6|1977.6|11
1597756500000|2020-08-18 13:15:00|1984.9|1978.9|1985|1979|1985.3|1979.3|1984.8|1978.8|10
1597756800000|2020-08-18 13:20:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1984.8|1978.8|11
1597757100000|2020-08-18 13:25:00|1985.3|1979.3|1982.1|1976.1|1985.3|1979.3|1982.1|1976.1|32
1597757400000|2020-08-18 13:30:00|1982.4|1976.4|1985.3|1979.3|1985.3|1979.3|1982.4|1976.4|35
1597757700000|2020-08-18 13:35:00|1985.8|1979.8|1985|1979|1985.8|1979.8|1984.5|1978.5|31
1597758000000|2020-08-18 13:40:00|1985.1|1979.1|1986.3|1980.3|1986.3|1980.3|1985|1979|19
1597758300000|2020-08-18 13:45:00|1986|1980|1986.5|1980.5|1986.5|1980.5|1985.8|1979.8|8
1597758600000|2020-08-18 13:50:00|1986.6|1980.6|1985|1979|1986.8|1980.8|1984.1|1978.1|36
1597758900000|2020-08-18 13:55:00|1984.9|1978.9|1985.5|1979.5|1986.8|1980.8|1984.5|1978.5|37
1597759200000|2020-08-18 14:00:00|1985.6|1979.6|1987.8|1981.8|1987.8|1981.8|1985.6|1979.6|12
1597759500000|2020-08-18 14:05:00|1988.5|1982.5|1985.1|1979.1|1989.3|1983.3|1983.6|1977.6|70
1597759800000|2020-08-18 14:10:00|1985|1979|1980.3|1974.3|1987|1981|1978.5|1972.5|87
1597760100000|2020-08-18 14:15:00|1980|1974|1979.1|1973.1|1981.3|1975.3|1979.1|1973.1|28
1597760400000|2020-08-18 14:20:00|1979.4|1973.4|1971.6|1965.6|1979.4|1973.4|1971.6|1965.6|66
1597760700000|2020-08-18 14:25:00|1971.5|1965.5|1966.4|1960.4|1974|1968|1963.6|1957.6|131
1597761000000|2020-08-18 14:30:00|1966.1|1960.1|1972.9|1966.9|1973.1|1967.1|1965.5|1959.5|68
1597761300000|2020-08-18 14:35:00|1973|1967|1979.6|1973.6|1979.6|1973.6|1973|1967|95
1597761600000|2020-08-18 14:40:00|1979.8|1973.8|1983.6|1977.6|1983.8|1977.8|1978.1|1972.1|57
1597761900000|2020-08-18 14:45:00|1983.5|1977.5|1988|1982|1988.5|1982.5|1983.3|1977.3|84
1597762200000|2020-08-18 14:50:00|1988.1|1982.1|1991.5|1985.5|1991.8|1985.8|1987.4|1981.4|54
1597762500000|2020-08-18 14:55:00|1991.3|1985.3|1994.5|1988.5|1994.5|1988.5|1991.3|1985.3|40
1597762800000|2020-08-18 15:00:00|1994.4|1988.4|1986.8|1980.8|1994.4|1988.4|1986.6|1980.6|64
1597763100000|2020-08-18 15:05:00|1985.9|1979.9|1987.6|1981.6|1988.6|1982.6|1984.4|1978.4|52
1597763400000|2020-08-18 15:10:00|1987.4|1981.4|1988.1|1982.1|1988.8|1982.8|1983.6|1977.6|47
1597763700000|2020-08-18 15:15:00|1988.4|1982.4|1993.6|1987.6|1993.9|1987.9|1988.1|1982.1|164
1597764000000|2020-08-18 15:20:00|1993.3|1987.3|1987.9|1981.9|1993.3|1987.3|1985.4|1979.4|43
1597764300000|2020-08-18 15:25:00|1988|1982|1989|1983|1989.1|1983.1|1988|1982|9
1597764600000|2020-08-18 15:30:00|1989.1|1983.1|1991|1985|1991|1985|1988.5|1982.5|16
1597764900000|2020-08-18 15:35:00|1991.1|1985.1|1996.5|1990.5|1996.6|1990.6|1991.1|1985.1|37
1597765200000|2020-08-18 15:40:00|1996.3|1990.3|1996.9|1990.9|1997.5|1991.5|1995.8|1989.8|24
1597765500000|2020-08-18 15:45:00|1996.6|1990.6|1995.4|1989.4|1996.6|1990.6|1994.3|1988.3|48
1597765800000|2020-08-18 15:50:00|1995.5|1989.5|1996.6|1990.6|1996.9|1990.9|1995.1|1989.1|13
1597766100000|2020-08-18 15:55:00|1996.5|1990.5|1996.1|1990.1|1996.5|1990.5|1995|1989|22
1597766400000|2020-08-18 16:00:00|1996.4|1990.4|1995.9|1989.9|1997.1|1991.1|1995.5|1989.5|25
1597766700000|2020-08-18 16:05:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|4
1597767000000|2020-08-18 16:10:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1597767300000|2020-08-18 16:15:00|1996.4|1990.4|1996.1|1990.1|1996.5|1990.5|1995.9|1989.9|15
1597767600000|2020-08-18 16:20:00|1996|1990|1996.1|1990.1|1996.1|1990.1|1996|1990|2
1597767900000|2020-08-18 16:25:00|1996|1990|1994.4|1988.4|1996|1990|1994.4|1988.4|5
1597768200000|2020-08-18 16:30:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.5|1986.5|13
1597768500000|2020-08-18 16:35:00|1992.5|1986.5|1993.6|1987.6|1993.6|1987.6|1992.5|1986.5|9
1597768800000|2020-08-18 16:40:00|1994.1|1988.1|1996.3|1990.3|1996.3|1990.3|1994.1|1988.1|4
1597769100000|2020-08-18 16:45:00|1997|1991|1996.6|1990.6|1997|1991|1996.3|1990.3|5
1597769400000|2020-08-18 16:50:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.3|1990.3|17
1597769700000|2020-08-18 16:55:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1995.5|1989.5|9
1597795200000|2020-08-19 00:00:00|1996.1|1990.1|1995.1|1989.1|1996.1|1990.1|1995.1|1989.1|5
1597795500000|2020-08-19 00:05:00|1994.9|1988.9|1994|1988|1994.9|1988.9|1994|1988|2
1597796400000|2020-08-19 00:20:00|1993.4|1987.4|1993|1987|1993.4|1987.4|1992.6|1986.6|3
1597797300000|2020-08-19 00:35:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|3
1597797900000|2020-08-19 00:45:00|1992.1|1986.1|1991.8|1985.8|1992.1|1986.1|1991.8|1985.8|2
1597798500000|2020-08-19 00:55:00|1992|1986|1993.5|1987.5|1993.5|1987.5|1992|1986|3
1597798800000|2020-08-19 01:00:00|1993.3|1987.3|1992.9|1986.9|1993.3|1987.3|1991.8|1985.8|20
1597799100000|2020-08-19 01:05:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1992.3|1986.3|13
1597799400000|2020-08-19 01:10:00|1993.1|1987.1|1994.6|1988.6|1995|1989|1992.9|1986.9|10
1597799700000|2020-08-19 01:15:00|1994.8|1988.8|1993|1987|1994.8|1988.8|1992.5|1986.5|14
1597800000000|2020-08-19 01:20:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.8|1986.8|2
1597800300000|2020-08-19 01:25:00|1993|1987|1993.3|1987.3|1994.5|1988.5|1993|1987|8
1597800600000|2020-08-19 01:30:00|1992.6|1986.6|1995.8|1989.8|1995.9|1989.9|1992.3|1986.3|19
1597800900000|2020-08-19 01:35:00|1995.6|1989.6|1996.3|1990.3|1997|1991|1995.3|1989.3|9
1597801200000|2020-08-19 01:40:00|1995.8|1989.8|1994.5|1988.5|1995.8|1989.8|1994.5|1988.5|7
1597801500000|2020-08-19 01:45:00|1994.3|1988.3|1993.1|1987.1|1994.3|1988.3|1993.1|1987.1|5
1597801800000|2020-08-19 01:50:00|1992.8|1986.8|1993.8|1987.8|1993.8|1987.8|1992.8|1986.8|3
1597802100000|2020-08-19 01:55:00|1993.6|1987.6|1994.5|1988.5|1995|1989|1993.6|1987.6|6
1597802700000|2020-08-19 02:05:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1597803000000|2020-08-19 02:10:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.1|1987.1|4
1597803300000|2020-08-19 02:15:00|1993.6|1987.6|1992.5|1986.5|1993.8|1987.8|1992.3|1986.3|5
1597803600000|2020-08-19 02:20:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1
1597803900000|2020-08-19 02:25:00|1992.4|1986.4|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|3
1597804200000|2020-08-19 02:30:00|1992.6|1986.6|1994.5|1988.5|1994.5|1988.5|1992.3|1986.3|15
1597805100000|2020-08-19 02:45:00|1994.6|1988.6|1994.8|1988.8|1994.9|1988.9|1994.6|1988.6|4
1597805400000|2020-08-19 02:50:00|1994.5|1988.5|1994.6|1988.6|1994.6|1988.6|1994.3|1988.3|5
1597805700000|2020-08-19 02:55:00|1994.5|1988.5|1993.6|1987.6|1994.5|1988.5|1992.1|1986.1|38
1597806000000|2020-08-19 03:00:00|1993.4|1987.4|1995.8|1989.8|1996.3|1990.3|1992.9|1986.9|30
1597806300000|2020-08-19 03:05:00|1995.6|1989.6|1994.8|1988.8|1996|1990|1994.6|1988.6|16
1597806600000|2020-08-19 03:10:00|1994.6|1988.6|1994.5|1988.5|1995.5|1989.5|1994.3|1988.3|16
1597806900000|2020-08-19 03:15:00|1994.3|1988.3|1995.3|1989.3|1995.8|1989.8|1994.3|1988.3|18
1597807200000|2020-08-19 03:20:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|24
1597807500000|2020-08-19 03:25:00|1995.8|1989.8|1995.5|1989.5|1996|1990|1995.4|1989.4|18
1597807800000|2020-08-19 03:30:00|1995.6|1989.6|1996.8|1990.8|1996.8|1990.8|1995.6|1989.6|9
1597808100000|2020-08-19 03:35:00|1997|1991|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|9
1597808400000|2020-08-19 03:40:00|1996.6|1990.6|1997|1991|1997.3|1991.3|1996.6|1990.6|4
1597808700000|2020-08-19 03:45:00|1997.1|1991.1|1997.8|1991.8|1997.8|1991.8|1997.1|1991.1|2
1597809000000|2020-08-19 03:50:00|1997.5|1991.5|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|4
1597809300000|2020-08-19 03:55:00|1997|1991|1994|1988|1997|1991|1994|1988|33
1597809600000|2020-08-19 04:00:00|1994.1|1988.1|1994.3|1988.3|1994.8|1988.8|1993.9|1987.9|10
1597809900000|2020-08-19 04:05:00|1994.4|1988.4|1994.8|1988.8|1994.8|1988.8|1994.4|1988.4|7
1597810200000|2020-08-19 04:10:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1597812000000|2020-08-19 04:40:00|1995.1|1989.1|1995.4|1989.4|1995.8|1989.8|1995|1989|7
1597812900000|2020-08-19 04:55:00|1994.9|1988.9|1995.4|1989.4|1996|1990|1994.5|1988.5|13
1597813200000|2020-08-19 05:00:00|1995.5|1989.5|1996.4|1990.4|1996.4|1990.4|1995.5|1989.5|3
1597813800000|2020-08-19 05:10:00|1996.6|1990.6|1997.3|1991.3|1997.3|1991.3|1996.6|1990.6|4
1597814100000|2020-08-19 05:15:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1597814700000|2020-08-19 05:25:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1597815000000|2020-08-19 05:30:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1996.4|1990.4|7
1597815300000|2020-08-19 05:35:00|1997.5|1991.5|1996|1990|1997.5|1991.5|1996|1990|3
1597815600000|2020-08-19 05:40:00|1995.3|1989.3|1995.3|1989.3|1995.4|1989.4|1995.3|1989.3|3
1597815900000|2020-08-19 05:45:00|1995.4|1989.4|1997|1991|1997.5|1991.5|1995.4|1989.4|8
1597816200000|2020-08-19 05:50:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|3
1597816800000|2020-08-19 06:00:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|2
1597817100000|2020-08-19 06:05:00|1997.6|1991.6|2001|1995|2001|1995|1997.6|1991.6|6
1597817400000|2020-08-19 06:10:00|2000.5|1994.5|2005.8|1999.8|2005.8|1999.8|2000.5|1994.5|18
1597817700000|2020-08-19 06:15:00|2006.5|2000.5|2006.8|2000.8|2009|2003|2006.5|2000.5|39
1597818000000|2020-08-19 06:20:00|2007|2001|2009|2003|2009|2003|2007|2001|19
1597818300000|2020-08-19 06:25:00|2008.9|2002.9|2011.8|2005.8|2011.8|2005.8|2008.9|2002.9|26
1597818600000|2020-08-19 06:30:00|2010.6|2004.6|2011.3|2005.3|2011.8|2005.8|2010.6|2004.6|4
1597818900000|2020-08-19 06:35:00|2011|2005|2011|2005|2011.8|2005.8|2011|2005|16
1597819200000|2020-08-19 06:40:00|2011.5|2005.5|2009.8|2003.8|2011.5|2005.5|2009|2003|13
1597819500000|2020-08-19 06:45:00|2009.9|2003.9|2010.3|2004.3|2011.3|2005.3|2009.3|2003.3|21
1597819800000|2020-08-19 06:50:00|2010.5|2004.5|2007.5|2001.5|2010.8|2004.8|2007.3|2001.3|22
1597820100000|2020-08-19 06:55:00|2007.3|2001.3|2006.8|2000.8|2008.9|2002.9|2006.8|2000.8|37
1597820400000|2020-08-19 07:00:00|2006.5|2000.5|2004.8|1998.8|2008.4|2002.4|2004.8|1998.8|47
1597820700000|2020-08-19 07:05:00|2004.5|1998.5|2004.1|1998.1|2005.4|1999.4|2004.1|1998.1|27
1597821000000|2020-08-19 07:10:00|2004.4|1998.4|2005.4|1999.4|2005.4|1999.4|2003.9|1997.9|28
1597821300000|2020-08-19 07:15:00|2005.3|1999.3|2003.3|1997.3|2005.3|1999.3|2001.3|1995.3|42
1597821600000|2020-08-19 07:20:00|2003|1997|2005.1|1999.1|2005.1|1999.1|2002.8|1996.8|32
1597821900000|2020-08-19 07:25:00|2005.4|1999.4|2006.6|2000.6|2006.6|2000.6|2004.6|1998.6|27
1597822200000|2020-08-19 07:30:00|2006.4|2000.4|2006|2000|2009.3|2003.3|2006|2000|25
1597822500000|2020-08-19 07:35:00|2006.1|2000.1|2008|2002|2008|2002|2006.1|2000.1|18
1597822800000|2020-08-19 07:40:00|2007.9|2001.9|2008.5|2002.5|2008.6|2002.6|2007.8|2001.8|25
1597823100000|2020-08-19 07:45:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2007.6|2001.6|16
1597823400000|2020-08-19 07:50:00|2008.1|2002.1|2009.5|2003.5|2010.5|2004.5|2008.1|2002.1|19
1597823700000|2020-08-19 07:55:00|2009.6|2003.6|2011|2005|2011.3|2005.3|2008.6|2002.6|19
1597824000000|2020-08-19 08:00:00|2011.3|2005.3|2011.1|2005.1|2011.3|2005.3|2010|2004|16
1597824300000|2020-08-19 08:05:00|2011.4|2005.4|2016.9|2010.9|2016.9|2010.9|2011|2005|39
1597824600000|2020-08-19 08:10:00|2016.6|2010.6|2019|2013|2019.3|2013.3|2015.9|2009.9|26
1597824900000|2020-08-19 08:15:00|2018.9|2012.9|2017.5|2011.5|2020|2014|2017.5|2011.5|32
1597825200000|2020-08-19 08:20:00|2017.6|2011.6|2026.3|2020.3|2026.3|2020.3|2017.6|2011.6|42
1597825500000|2020-08-19 08:25:00|2025.5|2019.5|2027.5|2021.5|2027.5|2021.5|2024.4|2018.4|27
1597825800000|2020-08-19 08:30:00|2027.6|2021.6|2027|2021|2027.8|2021.8|2026.5|2020.5|34
1597826100000|2020-08-19 08:35:00|2027.1|2021.1|2023.8|2017.8|2027.3|2021.3|2022.9|2016.9|40
1597826400000|2020-08-19 08:40:00|2023.9|2017.9|2027|2021|2027.5|2021.5|2023.9|2017.9|18
1597826700000|2020-08-19 08:45:00|2026.5|2020.5|2026|2020|2027|2021|2026|2020|10
1597827000000|2020-08-19 08:50:00|2027|2021|2027|2021|2027.8|2021.8|2024.8|2018.8|22
1597827300000|2020-08-19 08:55:00|2027.1|2021.1|2026.5|2020.5|2027.3|2021.3|2025.5|2019.5|32
1597827600000|2020-08-19 09:00:00|2026.4|2020.4|2027|2021|2027.5|2021.5|2024.8|2018.8|47
1597827900000|2020-08-19 09:05:00|2026.9|2020.9|2027.5|2021.5|2027.8|2021.8|2026.5|2020.5|35
1597828200000|2020-08-19 09:10:00|2027.4|2021.4|2024.8|2018.8|2027.4|2021.4|2024|2018|31
1597828500000|2020-08-19 09:15:00|2025.3|2019.3|2025.6|2019.6|2026.5|2020.5|2025.3|2019.3|11
1597828800000|2020-08-19 09:20:00|2025.9|2019.9|2027.3|2021.3|2027.8|2021.8|2025.5|2019.5|24
1597829100000|2020-08-19 09:25:00|2026.9|2020.9|2026.3|2020.3|2027.8|2021.8|2026.3|2020.3|10
1597829400000|2020-08-19 09:30:00|2025.5|2019.5|2025|2019|2026.4|2020.4|2024|2018|23
1597829700000|2020-08-19 09:35:00|2024.8|2018.8|2024.5|2018.5|2024.8|2018.8|2024|2018|10
1597830000000|2020-08-19 09:40:00|2024|2018|2025.1|2019.1|2025.1|2019.1|2024|2018|6
1597830300000|2020-08-19 09:45:00|2025|2019|2023.8|2017.8|2025.5|2019.5|2023.8|2017.8|13
1597830600000|2020-08-19 09:50:00|2023.3|2017.3|2021.5|2015.5|2023.5|2017.5|2021.3|2015.3|29
1597830900000|2020-08-19 09:55:00|2021.8|2015.8|2021.3|2015.3|2022.6|2016.6|2021.3|2015.3|17
1597831200000|2020-08-19 10:00:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2018.5|2012.5|11
1597831500000|2020-08-19 10:05:00|2020.5|2014.5|2020.5|2014.5|2021|2015|2019.8|2013.8|9
1597831800000|2020-08-19 10:10:00|2020.6|2014.6|2023.5|2017.5|2023.5|2017.5|2020.6|2014.6|12
1597832100000|2020-08-19 10:15:00|2023.4|2017.4|2022|2016|2023.5|2017.5|2022|2016|8
1597832400000|2020-08-19 10:20:00|2021.9|2015.9|2022.3|2016.3|2022.3|2016.3|2021.6|2015.6|5
1597832700000|2020-08-19 10:25:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021.9|2015.9|7
1597833600000|2020-08-19 10:40:00|2022.3|2016.3|2021.5|2015.5|2022.8|2016.8|2021.5|2015.5|10
1597833900000|2020-08-19 10:45:00|2020.9|2014.9|2021|2015|2021|2015|2020.6|2014.6|8
1597834200000|2020-08-19 10:50:00|2021.1|2015.1|2022|2016|2022.3|2016.3|2021.1|2015.1|8
1597834500000|2020-08-19 10:55:00|2021.8|2015.8|2021.3|2015.3|2022|2016|2020.8|2014.8|10
1597834800000|2020-08-19 11:00:00|2020.8|2014.8|2022.6|2016.6|2023|2017|2020.8|2014.8|11
1597835100000|2020-08-19 11:05:00|2022.9|2016.9|2022.6|2016.6|2023|2017|2022|2016|6
1597835400000|2020-08-19 11:10:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.5|2016.5|5
1597835700000|2020-08-19 11:15:00|2022.6|2016.6|2023.6|2017.6|2024.5|2018.5|2022|2016|17
1597836000000|2020-08-19 11:20:00|2023.5|2017.5|2021.5|2015.5|2023.5|2017.5|2021.5|2015.5|9
1597836300000|2020-08-19 11:25:00|2021.6|2015.6|2019.9|2013.9|2021.6|2015.6|2019|2013|19
1597836600000|2020-08-19 11:30:00|2020.5|2014.5|2019.9|2013.9|2020.5|2014.5|2018.8|2012.8|13
1597836900000|2020-08-19 11:35:00|2019.6|2013.6|2020.5|2014.5|2020.5|2014.5|2018|2012|17
1597837200000|2020-08-19 11:40:00|2020.8|2014.8|2019.6|2013.6|2020.8|2014.8|2019.1|2013.1|14
1597837500000|2020-08-19 11:45:00|2019.9|2013.9|2017|2011|2020|2014|2016.5|2010.5|68
1597837800000|2020-08-19 11:50:00|2016.8|2010.8|2018|2012|2018.5|2012.5|2016.8|2010.8|30
1597838100000|2020-08-19 11:55:00|2017.9|2011.9|2016.5|2010.5|2017.9|2011.9|2016.3|2010.3|17
1597838400000|2020-08-19 12:00:00|2016.8|2010.8|2022.5|2016.5|2022.5|2016.5|2016.8|2010.8|26
1597838700000|2020-08-19 12:05:00|2022.4|2016.4|2019.1|2013.1|2022.5|2016.5|2017.8|2011.8|29
1597839000000|2020-08-19 12:10:00|2019.4|2013.4|2023.5|2017.5|2023.8|2017.8|2018.5|2012.5|53
1597839300000|2020-08-19 12:15:00|2023.8|2017.8|2025.8|2019.8|2027|2021|2023.6|2017.6|48
1597839600000|2020-08-19 12:20:00|2025.6|2019.6|2023.5|2017.5|2026.6|2020.6|2023.4|2017.4|40
1597839900000|2020-08-19 12:25:00|2023.8|2017.8|2024.8|2018.8|2024.8|2018.8|2023.3|2017.3|17
1597840200000|2020-08-19 12:30:00|2024.6|2018.6|2024.1|2018.1|2025.9|2019.9|2023.4|2017.4|29
1597840500000|2020-08-19 12:35:00|2024.4|2018.4|2023.8|2017.8|2025|2019|2023.8|2017.8|13
1597840800000|2020-08-19 12:40:00|2023.4|2017.4|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|6
1597841100000|2020-08-19 12:45:00|2023|2017|2024.4|2018.4|2024.4|2018.4|2023|2017|12
1597841400000|2020-08-19 12:50:00|2024.5|2018.5|2024.5|2018.5|2025.8|2019.8|2024.3|2018.3|20
1597841700000|2020-08-19 12:55:00|2024.6|2018.6|2022.9|2016.9|2024.9|2018.9|2022.9|2016.9|16
1597842000000|2020-08-19 13:00:00|2022.8|2016.8|2021.1|2015.1|2023.8|2017.8|2020.1|2014.1|53
1597842300000|2020-08-19 13:05:00|2021.4|2015.4|2022.9|2016.9|2023.1|2017.1|2021.4|2015.4|29
1597842600000|2020-08-19 13:10:00|2023|2017|2022.6|2016.6|2023.3|2017.3|2021.1|2015.1|32
1597842900000|2020-08-19 13:15:00|2022.8|2016.8|2021|2015|2022.8|2016.8|2020.9|2014.9|44
1597843200000|2020-08-19 13:20:00|2020.9|2014.9|2020.9|2014.9|2021.8|2015.8|2019.4|2013.4|82
1597843500000|2020-08-19 13:25:00|2021|2015|2020.8|2014.8|2021.5|2015.5|2018.9|2012.9|34
1597843800000|2020-08-19 13:30:00|2020.6|2014.6|2021.3|2015.3|2021.8|2015.8|2019.5|2013.5|55
1597844100000|2020-08-19 13:35:00|2021.5|2015.5|2021.5|2015.5|2023.4|2017.4|2021.3|2015.3|46
1597844400000|2020-08-19 13:40:00|2021.4|2015.4|2019.1|2013.1|2021.4|2015.4|2018.9|2012.9|63
1597844700000|2020-08-19 13:45:00|2019.4|2013.4|2021.9|2015.9|2021.9|2015.9|2018|2012|56
1597845000000|2020-08-19 13:50:00|2022|2016|2023.5|2017.5|2027.3|2021.3|2022|2016|85
1597845300000|2020-08-19 13:55:00|2023.3|2017.3|2026.4|2020.4|2026.9|2020.9|2020|2014|57
1597845600000|2020-08-19 14:00:00|2026.3|2020.3|2026.5|2020.5|2026.9|2020.9|2022|2016|65
1597845900000|2020-08-19 14:05:00|2026.6|2020.6|2026.9|2020.9|2027.6|2021.6|2025.8|2019.8|42
1597846200000|2020-08-19 14:10:00|2026.6|2020.6|2026.4|2020.4|2027.1|2021.1|2025.9|2019.9|17
1597846500000|2020-08-19 14:15:00|2025.6|2019.6|2027.8|2021.8|2027.8|2021.8|2025|2019|23
1597846800000|2020-08-19 14:20:00|2027.5|2021.5|2027.8|2021.8|2027.8|2021.8|2027.3|2021.3|15
1597847100000|2020-08-19 14:25:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|19
1597847400000|2020-08-19 14:30:00|2027.6|2021.6|2028.3|2022.3|2028.3|2022.3|2027.3|2021.3|10
1597847700000|2020-08-19 14:35:00|2027.8|2021.8|2026.8|2020.8|2028.3|2022.3|2026.5|2020.5|40
1597848000000|2020-08-19 14:40:00|2026.9|2020.9|2023.3|2017.3|2027.4|2021.4|2023.3|2017.3|42
1597848300000|2020-08-19 14:45:00|2023.1|2017.1|2016.3|2010.3|2023.1|2017.1|2016.3|2010.3|64
1597848600000|2020-08-19 14:50:00|2016.1|2010.1|2017.4|2011.4|2017.5|2011.5|2010.9|2004.9|81
1597848900000|2020-08-19 14:55:00|2017.1|2011.1|2012.5|2006.5|2018|2012|2011.6|2005.6|53
1597849200000|2020-08-19 15:00:00|2012.9|2006.9|2014|2008|2019.5|2013.5|2011.9|2005.9|66
1597849500000|2020-08-19 15:05:00|2014.1|2008.1|2012.4|2006.4|2014.1|2008.1|2010.1|2004.1|54
1597849800000|2020-08-19 15:10:00|2012.5|2006.5|2007.4|2001.4|2012.5|2006.5|2006.9|2000.9|58
1597850100000|2020-08-19 15:15:00|2007.5|2001.5|2012.4|2006.4|2018|2012|2006.9|2000.9|157
1597850400000|2020-08-19 15:20:00|2012.3|2006.3|2013|2007|2013|2007|2009|2003|74
1597850700000|2020-08-19 15:25:00|2012.9|2006.9|2012|2006|2012.9|2006.9|2011.4|2005.4|16
1597851000000|2020-08-19 15:30:00|2012.1|2006.1|2008|2002|2015|2009|2007.9|2001.9|53
1597851300000|2020-08-19 15:35:00|2008.1|2002.1|2008.6|2002.6|2009.1|2003.1|2007.9|2001.9|13
1597851600000|2020-08-19 15:40:00|2008.5|2002.5|2009.3|2003.3|2009.5|2003.5|2007.1|2001.1|36
1597851900000|2020-08-19 15:45:00|2009|2003|2007.5|2001.5|2009.1|2003.1|2007.3|2001.3|19
1597852200000|2020-08-19 15:50:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2006.6|2000.6|17
1597852500000|2020-08-19 15:55:00|2006.9|2000.9|2006.8|2000.8|2007.5|2001.5|2005.1|1999.1|26
1597852800000|2020-08-19 16:00:00|2006.5|2000.5|2006.9|2000.9|2006.9|2000.9|2005|1999|17
1597853100000|2020-08-19 16:05:00|2007.1|2001.1|2005.6|1999.6|2007.1|2001.1|2005.6|1999.6|7
1597853400000|2020-08-19 16:10:00|2005.5|1999.5|2005.4|1999.4|2006.6|2000.6|2005.1|1999.1|33
1597853700000|2020-08-19 16:15:00|2005.1|1999.1|2007.8|2001.8|2007.8|2001.8|2005|1999|15
1597854000000|2020-08-19 16:20:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1597854300000|2020-08-19 16:25:00|2007.1|2001.1|2007.5|2001.5|2007.5|2001.5|2007.1|2001.1|2
1597854600000|2020-08-19 16:30:00|2007.4|2001.4|2006.5|2000.5|2007.4|2001.4|2006.5|2000.5|2
1597854900000|2020-08-19 16:35:00|2006.3|2000.3|2006|2000|2007.5|2001.5|2005.4|1999.4|18
1597855200000|2020-08-19 16:40:00|2006.1|2000.1|2007|2001|2007|2001|2006.1|2000.1|6
1597855500000|2020-08-19 16:45:00|2006.9|2000.9|2006.9|2000.9|2008.9|2002.9|2005.6|1999.6|28
1597855800000|2020-08-19 16:50:00|2007.1|2001.1|2008.4|2002.4|2008.6|2002.6|2007.1|2001.1|9
1597856100000|2020-08-19 16:55:00|2008.5|2002.5|2011.3|2005.3|2011.3|2005.3|2007.6|2001.6|18
1597881600000|2020-08-20 00:00:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1597881900000|2020-08-20 00:05:00|1999.6|1993.6|1999.4|1993.4|1999.6|1993.6|1999.4|1993.4|2
1597882800000|2020-08-20 00:20:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1597883100000|2020-08-20 00:25:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1597883700000|2020-08-20 00:35:00|2001.5|1995.5|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|4
1597884300000|2020-08-20 00:45:00|2000.8|1994.8|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|6
1597884600000|2020-08-20 00:50:00|1999.9|1993.9|1999.8|1993.8|1999.9|1993.9|1999.8|1993.8|2
1597885200000|2020-08-20 01:00:00|1999.6|1993.6|1999.6|1993.6|1999.8|1993.8|1999|1993|17
1597885500000|2020-08-20 01:05:00|1999.4|1993.4|1997.3|1991.3|2000.8|1994.8|1997|1991|28
1597885800000|2020-08-20 01:10:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|2
1597886100000|2020-08-20 01:15:00|1995.9|1989.9|1995.8|1989.8|1995.9|1989.9|1995.8|1989.8|2
1597886400000|2020-08-20 01:20:00|1995.9|1989.9|1991.3|1985.3|1995.9|1989.9|1990.3|1984.3|31
1597886700000|2020-08-20 01:25:00|1991.5|1985.5|1990.8|1984.8|1991.5|1985.5|1988.8|1982.8|18
1597887000000|2020-08-20 01:30:00|1990.6|1984.6|1987.3|1981.3|1990.6|1984.6|1987.3|1981.3|25
1597887300000|2020-08-20 01:35:00|1987.4|1981.4|1989.9|1983.9|1989.9|1983.9|1987|1981|15
1597887600000|2020-08-20 01:40:00|1989.6|1983.6|1992|1986|1992|1986|1989.6|1983.6|9
1597887900000|2020-08-20 01:45:00|1992.1|1986.1|1992.9|1986.9|1992.9|1986.9|1992.1|1986.1|4
1597888200000|2020-08-20 01:50:00|1993.5|1987.5|1995.9|1989.9|1995.9|1989.9|1993.5|1987.5|3
1597888500000|2020-08-20 01:55:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.3|1989.3|3
1597888800000|2020-08-20 02:00:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1995.3|1989.3|2
1597889400000|2020-08-20 02:10:00|1995.1|1989.1|1995.1|1989.1|1995.8|1989.8|1995|1989|8
1597889700000|2020-08-20 02:15:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1597890600000|2020-08-20 02:30:00|1994.8|1988.8|1995.1|1989.1|1995.5|1989.5|1994.5|1988.5|6
1597890900000|2020-08-20 02:35:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993|1987|8
1597891500000|2020-08-20 02:45:00|1993.1|1987.1|1993.8|1987.8|1993.8|1987.8|1993.1|1987.1|10
1597891800000|2020-08-20 02:50:00|1994|1988|1994.4|1988.4|1999.8|1993.8|1994|1988|21
1597892100000|2020-08-20 02:55:00|1994.6|1988.6|1996.1|1990.1|1996.1|1990.1|1994.6|1988.6|4
1597892400000|2020-08-20 03:00:00|1996|1990|1996.8|1990.8|1996.9|1990.9|1996|1990|7
1597892700000|2020-08-20 03:05:00|1997|1991|1998.3|1992.3|1998.3|1992.3|1997|1991|13
1597893000000|2020-08-20 03:10:00|1998.4|1992.4|1999.3|1993.3|1999.3|1993.3|1998.1|1992.1|15
1597893300000|2020-08-20 03:15:00|1999.5|1993.5|1994.5|1988.5|1999.5|1993.5|1994.5|1988.5|16
1597893600000|2020-08-20 03:20:00|1994.1|1988.1|1995.3|1989.3|1995.3|1989.3|1992.8|1986.8|16
1597893900000|2020-08-20 03:25:00|1995.5|1989.5|1996|1990|1997.3|1991.3|1995.5|1989.5|9
1597894200000|2020-08-20 03:30:00|1995.9|1989.9|1996|1990|1996.3|1990.3|1995.9|1989.9|8
1597894500000|2020-08-20 03:35:00|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|3
1597894800000|2020-08-20 03:40:00|1996.3|1990.3|1996.1|1990.1|1996.3|1990.3|1996.1|1990.1|2
1597896300000|2020-08-20 04:05:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|3
1597896600000|2020-08-20 04:10:00|1995.1|1989.1|1996.5|1990.5|1996.5|1990.5|1995.1|1989.1|5
1597896900000|2020-08-20 04:15:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1597898100000|2020-08-20 04:35:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1597898400000|2020-08-20 04:40:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|2
1597898700000|2020-08-20 04:45:00|1994.9|1988.9|1997|1991|1997.1|1991.1|1994.9|1988.9|8
1597899000000|2020-08-20 04:50:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.5|1990.5|3
1597899600000|2020-08-20 05:00:00|1995.3|1989.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|5
1597899900000|2020-08-20 05:05:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1597900200000|2020-08-20 05:10:00|1995.6|1989.6|1996.3|1990.3|1996.3|1990.3|1995.6|1989.6|4
1597900500000|2020-08-20 05:15:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1
1597900800000|2020-08-20 05:20:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1996.3|1990.3|5
1597901100000|2020-08-20 05:25:00|1996.3|1990.3|1994.6|1988.6|1996.3|1990.3|1994.6|1988.6|4
1597901400000|2020-08-20 05:30:00|1994.8|1988.8|1991.3|1985.3|1995.1|1989.1|1991.3|1985.3|13
1597901700000|2020-08-20 05:35:00|1991.6|1985.6|1994|1988|1994.1|1988.1|1991.6|1985.6|5
1597902000000|2020-08-20 05:40:00|1993.8|1987.8|1993.9|1987.9|1995.4|1989.4|1993.1|1987.1|21
1597902300000|2020-08-20 05:45:00|1993.8|1987.8|1996.3|1990.3|1996.3|1990.3|1993.8|1987.8|11
1597902600000|2020-08-20 05:50:00|1996.1|1990.1|1993.3|1987.3|1996.1|1990.1|1993|1987|17
1597902900000|2020-08-20 05:55:00|1993|1987|1991.5|1985.5|1993|1987|1991.5|1985.5|13
1597903200000|2020-08-20 06:00:00|1991.6|1985.6|1992.5|1986.5|1995.5|1989.5|1991.6|1985.6|23
1597903500000|2020-08-20 06:05:00|1992.3|1986.3|1993.3|1987.3|1994.1|1988.1|1991.5|1985.5|21
1597903800000|2020-08-20 06:10:00|1992.3|1986.3|1992.3|1986.3|1993.4|1987.4|1990.3|1984.3|21
1597904100000|2020-08-20 06:15:00|1993.4|1987.4|1991.4|1985.4|1993.8|1987.8|1991.4|1985.4|15
1597904400000|2020-08-20 06:20:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1989|1983|20
1597904700000|2020-08-20 06:25:00|1992.1|1986.1|1990.6|1984.6|1992.5|1986.5|1990.5|1984.5|12
1597905000000|2020-08-20 06:30:00|1990.9|1984.9|1989.3|1983.3|1992.3|1986.3|1989.3|1983.3|59
1597905300000|2020-08-20 06:35:00|1988.8|1982.8|1988.3|1982.3|1991.5|1985.5|1988.3|1982.3|35
1597905600000|2020-08-20 06:40:00|1988.1|1982.1|1989.5|1983.5|1990.1|1984.1|1987.3|1981.3|19
1597905900000|2020-08-20 06:45:00|1989.4|1983.4|1988.4|1982.4|1989.4|1983.4|1986.8|1980.8|31
1597906200000|2020-08-20 06:50:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1988.3|1982.3|8
1597906500000|2020-08-20 06:55:00|1988.9|1982.9|1990.6|1984.6|1990.6|1984.6|1988.1|1982.1|14
1597906800000|2020-08-20 07:00:00|1990.9|1984.9|1992.4|1986.4|1993.5|1987.5|1990.6|1984.6|56
1597907100000|2020-08-20 07:05:00|1992.3|1986.3|1986.1|1980.1|1992.3|1986.3|1985.3|1979.3|90
1597907400000|2020-08-20 07:10:00|1986.4|1980.4|1985.5|1979.5|1988.8|1982.8|1985.4|1979.4|37
1597907700000|2020-08-20 07:15:00|1985.4|1979.4|1984.1|1978.1|1987|1981|1983.9|1977.9|42
1597908000000|2020-08-20 07:20:00|1984.4|1978.4|1988.1|1982.1|1988.8|1982.8|1984.4|1978.4|40
1597908300000|2020-08-20 07:25:00|1988|1982|1995|1989|1995.6|1989.6|1988|1982|31
1597908600000|2020-08-20 07:30:00|1994.9|1988.9|1995.4|1989.4|1997.9|1991.9|1994.1|1988.1|53
1597908900000|2020-08-20 07:35:00|1995.1|1989.1|1993.9|1987.9|1995.1|1989.1|1993.5|1987.5|30
1597909200000|2020-08-20 07:40:00|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1993.5|1987.5|20
1597909500000|2020-08-20 07:45:00|1994.1|1988.1|1990.5|1984.5|1994.1|1988.1|1990.5|1984.5|11
1597909800000|2020-08-20 07:50:00|1990.6|1984.6|1990.5|1984.5|1991|1985|1990.5|1984.5|7
1597910100000|2020-08-20 07:55:00|1990.6|1984.6|1984.5|1978.5|1991|1985|1984.5|1978.5|32
1597910400000|2020-08-20 08:00:00|1984.6|1978.6|1984|1978|1986|1980|1983.3|1977.3|31
1597910700000|2020-08-20 08:05:00|1984.1|1978.1|1982|1976|1984.6|1978.6|1982|1976|24
1597911000000|2020-08-20 08:10:00|1981.9|1975.9|1979.3|1973.3|1981.9|1975.9|1979|1973|25
1597911300000|2020-08-20 08:15:00|1978.5|1972.5|1975.5|1969.5|1978.8|1972.8|1974|1968|29
1597911600000|2020-08-20 08:20:00|1975.8|1969.8|1972.5|1966.5|1976.5|1970.5|1972.5|1966.5|46
1597911900000|2020-08-20 08:25:00|1972.4|1966.4|1971|1965|1972.4|1966.4|1969.3|1963.3|39
1597912200000|2020-08-20 08:30:00|1970.9|1964.9|1966|1960|1970.9|1964.9|1965.5|1959.5|31
1597912500000|2020-08-20 08:35:00|1965.9|1959.9|1969.4|1963.4|1970.8|1964.8|1965.6|1959.6|42
1597912800000|2020-08-20 08:40:00|1969.6|1963.6|1971|1965|1971.4|1965.4|1968.4|1962.4|17
1597913100000|2020-08-20 08:45:00|1970.9|1964.9|1970.4|1964.4|1972.8|1966.8|1970.4|1964.4|22
1597913400000|2020-08-20 08:50:00|1970.6|1964.6|1972.1|1966.1|1972.4|1966.4|1970.6|1964.6|15
1597913700000|2020-08-20 08:55:00|1972.4|1966.4|1973.5|1967.5|1975.4|1969.4|1972|1966|39
1597914000000|2020-08-20 09:00:00|1973.4|1967.4|1971.4|1965.4|1973.4|1967.4|1971.4|1965.4|9
1597914300000|2020-08-20 09:05:00|1971.6|1965.6|1972.5|1966.5|1973|1967|1971.1|1965.1|10
1597914600000|2020-08-20 09:10:00|1972.6|1966.6|1976.4|1970.4|1976.6|1970.6|1972.6|1966.6|21
1597914900000|2020-08-20 09:15:00|1976.9|1970.9|1976.5|1970.5|1981.1|1975.1|1976.1|1970.1|44
1597915200000|2020-08-20 09:20:00|1977.1|1971.1|1975.9|1969.9|1977.5|1971.5|1975.5|1969.5|8
1597915500000|2020-08-20 09:25:00|1975.6|1969.6|1973.9|1967.9|1975.6|1969.6|1973|1967|17
1597915800000|2020-08-20 09:30:00|1974|1968|1972.9|1966.9|1974.9|1968.9|1972.9|1966.9|9
1597916100000|2020-08-20 09:35:00|1973.4|1967.4|1972.9|1966.9|1973.5|1967.5|1972.9|1966.9|4
1597916400000|2020-08-20 09:40:00|1973.4|1967.4|1972.5|1966.5|1973.5|1967.5|1972.3|1966.3|10
1597916700000|2020-08-20 09:45:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1971.5|1965.5|4
1597917000000|2020-08-20 09:50:00|1972.1|1966.1|1975.6|1969.6|1975.6|1969.6|1972|1966|9
1597917300000|2020-08-20 09:55:00|1975.5|1969.5|1975.6|1969.6|1975.6|1969.6|1974|1968|15
1597917600000|2020-08-20 10:00:00|1976|1970|1976.4|1970.4|1976.4|1970.4|1976|1970|8
1597917900000|2020-08-20 10:05:00|1976.1|1970.1|1978.5|1972.5|1978.5|1972.5|1976.1|1970.1|7
1597918200000|2020-08-20 10:10:00|1978.6|1972.6|1976.4|1970.4|1980.3|1974.3|1976|1970|20
1597918500000|2020-08-20 10:15:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1976|1970|18
1597918800000|2020-08-20 10:20:00|1976.9|1970.9|1978|1972|1978.4|1972.4|1976.9|1970.9|13
1597919400000|2020-08-20 10:30:00|1978.3|1972.3|1976.6|1970.6|1978.5|1972.5|1976.4|1970.4|20
1597919700000|2020-08-20 10:35:00|1976.9|1970.9|1980.6|1974.6|1980.6|1974.6|1976.9|1970.9|7
1597920000000|2020-08-20 10:40:00|1980.9|1974.9|1980|1974|1981.3|1975.3|1980|1974|12
1597920300000|2020-08-20 10:45:00|1980.5|1974.5|1981.3|1975.3|1981.3|1975.3|1980.5|1974.5|2
1597920600000|2020-08-20 10:50:00|1981.8|1975.8|1983.1|1977.1|1984|1978|1981.3|1975.3|14
1597920900000|2020-08-20 10:55:00|1983|1977|1982.9|1976.9|1983.1|1977.1|1982.1|1976.1|9
1597921200000|2020-08-20 11:00:00|1982.6|1976.6|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|6
1597921500000|2020-08-20 11:05:00|1982.9|1976.9|1984|1978|1984|1978|1981.5|1975.5|10
1597921800000|2020-08-20 11:10:00|1983.9|1977.9|1984|1978|1984.3|1978.3|1983.8|1977.8|7
1597922100000|2020-08-20 11:15:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1984|1978|2
1597922400000|2020-08-20 11:20:00|1984.1|1978.1|1983|1977|1984.3|1978.3|1982.5|1976.5|6
1597922700000|2020-08-20 11:25:00|1982.5|1976.5|1986.4|1980.4|1986.5|1980.5|1982.5|1976.5|9
1597923000000|2020-08-20 11:30:00|1986.5|1980.5|1985.5|1979.5|1987|1981|1985.1|1979.1|24
1597923300000|2020-08-20 11:35:00|1985.6|1979.6|1986.6|1980.6|1986.6|1980.6|1985.5|1979.5|16
1597923600000|2020-08-20 11:40:00|1986.5|1980.5|1985.1|1979.1|1986.5|1980.5|1984.9|1978.9|11
1597923900000|2020-08-20 11:45:00|1985.4|1979.4|1986.6|1980.6|1990.9|1984.9|1985.4|1979.4|65
1597924200000|2020-08-20 11:50:00|1986.5|1980.5|1987|1981|1987|1981|1985.4|1979.4|29
1597924500000|2020-08-20 11:55:00|1987.1|1981.1|1988.8|1982.8|1988.9|1982.9|1987.1|1981.1|21
1597924800000|2020-08-20 12:00:00|1988.5|1982.5|1986.6|1980.6|1988.5|1982.5|1986.4|1980.4|29
1597925100000|2020-08-20 12:05:00|1986.9|1980.9|1987|1981|1987.6|1981.6|1986.9|1980.9|13
1597925400000|2020-08-20 12:10:00|1987.1|1981.1|1987|1981|1987.8|1981.8|1986.6|1980.6|20
1597925700000|2020-08-20 12:15:00|1986.9|1980.9|1986.6|1980.6|1987.1|1981.1|1986.3|1980.3|19
1597926000000|2020-08-20 12:20:00|1986.5|1980.5|1985.5|1979.5|1986.6|1980.6|1985.5|1979.5|11
1597926300000|2020-08-20 12:25:00|1985.6|1979.6|1987.6|1981.6|1988.6|1982.6|1985.6|1979.6|12
1597926600000|2020-08-20 12:30:00|1987.5|1981.5|1988|1982|1988.6|1982.6|1987|1981|14
1597926900000|2020-08-20 12:35:00|1987.6|1981.6|1988.1|1982.1|1988.4|1982.4|1987.3|1981.3|30
1597927200000|2020-08-20 12:40:00|1988|1982|1992.5|1986.5|1992.5|1986.5|1987.5|1981.5|29
1597927500000|2020-08-20 12:45:00|1992.6|1986.6|1992.5|1986.5|1992.8|1986.8|1991.8|1985.8|16
1597927800000|2020-08-20 12:50:00|1992.6|1986.6|1991.5|1985.5|1994.6|1988.6|1991.1|1985.1|34
1597928100000|2020-08-20 12:55:00|1991.6|1985.6|1991.8|1985.8|1992.4|1986.4|1990.1|1984.1|31
1597928400000|2020-08-20 13:00:00|1991.6|1985.6|1992.1|1986.1|1993.9|1987.9|1989.1|1983.1|71
1597928700000|2020-08-20 13:05:00|1992|1986|1989.4|1983.4|1993.9|1987.9|1988|1982|74
1597929000000|2020-08-20 13:10:00|1989.5|1983.5|1989.9|1983.9|1991.9|1985.9|1988.6|1982.6|57
1597929300000|2020-08-20 13:15:00|1989.6|1983.6|1990.6|1984.6|1991.1|1985.1|1987.9|1981.9|107
1597929600000|2020-08-20 13:20:00|1990.9|1984.9|1996.9|1990.9|1996.9|1990.9|1990.6|1984.6|57
1597929900000|2020-08-20 13:25:00|1996.6|1990.6|1991.6|1985.6|1997|1991|1991.4|1985.4|46
1597930200000|2020-08-20 13:30:00|1991.4|1985.4|1994.6|1988.6|1997.9|1991.9|1991.1|1985.1|39
1597930500000|2020-08-20 13:35:00|1994.9|1988.9|1994.4|1988.4|2000|1994|1994.4|1988.4|29
1597930800000|2020-08-20 13:40:00|1994.1|1988.1|1991|1985|1994.1|1988.1|1989.1|1983.1|84
1597931100000|2020-08-20 13:45:00|1990.4|1984.4|1987|1981|1991.3|1985.3|1985|1979|78
1597931400000|2020-08-20 13:50:00|1986.9|1980.9|1987.6|1981.6|1987.9|1981.9|1986|1980|37
1597931700000|2020-08-20 13:55:00|1987.9|1981.9|1986.6|1980.6|1988.6|1982.6|1986.6|1980.6|35
1597932000000|2020-08-20 14:00:00|1986.4|1980.4|1986.4|1980.4|1987.5|1981.5|1985.6|1979.6|30
1597932300000|2020-08-20 14:05:00|1987.4|1981.4|1991.1|1985.1|1993.5|1987.5|1987.4|1981.4|32
1597932600000|2020-08-20 14:10:00|1990.9|1984.9|1988.5|1982.5|1991.4|1985.4|1988.4|1982.4|22
1597932900000|2020-08-20 14:15:00|1988.6|1982.6|1990.9|1984.9|1990.9|1984.9|1988.6|1982.6|24
1597933200000|2020-08-20 14:20:00|1990.6|1984.6|1990.9|1984.9|1992.6|1986.6|1989.9|1983.9|28
1597933500000|2020-08-20 14:25:00|1991.1|1985.1|1990.9|1984.9|1993.3|1987.3|1990.4|1984.4|35
1597933800000|2020-08-20 14:30:00|1990.6|1984.6|1989.1|1983.1|1991.9|1985.9|1986.6|1980.6|40
1597934100000|2020-08-20 14:35:00|1988.9|1982.9|1988.6|1982.6|1989.5|1983.5|1988.1|1982.1|20
1597934400000|2020-08-20 14:40:00|1988.5|1982.5|1987.4|1981.4|1988.6|1982.6|1981|1975|51
1597934700000|2020-08-20 14:45:00|1987.5|1981.5|1989|1983|1989|1983|1987|1981|16
1597935000000|2020-08-20 14:50:00|1989.1|1983.1|1994.9|1988.9|1995.1|1989.1|1989.1|1983.1|39
1597935300000|2020-08-20 14:55:00|1994.6|1988.6|1991.6|1985.6|1994.6|1988.6|1988.4|1982.4|32
1597935600000|2020-08-20 15:00:00|1991.4|1985.4|1992.5|1986.5|1992.5|1986.5|1986.5|1980.5|49
1597935900000|2020-08-20 15:05:00|1992.9|1986.9|1994|1988|1996|1990|1992|1986|61
1597936200000|2020-08-20 15:10:00|1995.6|1989.6|1991.1|1985.1|1997.4|1991.4|1991.1|1985.1|41
1597936500000|2020-08-20 15:15:00|1991.4|1985.4|1994.9|1988.9|2000.5|1994.5|1991.1|1985.1|170
1597936800000|2020-08-20 15:20:00|1995.1|1989.1|1996|1990|1998|1992|1995.1|1989.1|23
1597937100000|2020-08-20 15:25:00|1995.9|1989.9|1989.1|1983.1|1995.9|1989.9|1987.4|1981.4|39
1597937400000|2020-08-20 15:30:00|1989|1983|1992|1986|1992|1986|1988.4|1982.4|24
1597937700000|2020-08-20 15:35:00|1992.1|1986.1|1993.4|1987.4|1993.9|1987.9|1992.1|1986.1|12
1597938000000|2020-08-20 15:40:00|1993.1|1987.1|1990.1|1984.1|1993.1|1987.1|1989.1|1983.1|16
1597938300000|2020-08-20 15:45:00|1990.4|1984.4|1992.4|1986.4|1992.4|1986.4|1990.4|1984.4|12
1597938600000|2020-08-20 15:50:00|1992.1|1986.1|1991.4|1985.4|1992.1|1986.1|1990.1|1984.1|13
1597938900000|2020-08-20 15:55:00|1991.5|1985.5|1990.6|1984.6|1993|1987|1990.4|1984.4|16
1597939200000|2020-08-20 16:00:00|1990.4|1984.4|1988.8|1982.8|1991|1985|1988.4|1982.4|11
1597939500000|2020-08-20 16:05:00|1989|1983|1993|1987|1993.4|1987.4|1989|1983|10
1597939800000|2020-08-20 16:10:00|1992.3|1986.3|1993.1|1987.1|1993.4|1987.4|1992.3|1986.3|9
1597940100000|2020-08-20 16:15:00|1993.4|1987.4|1992.8|1986.8|1993.8|1987.8|1992.5|1986.5|14
1597940400000|2020-08-20 16:20:00|1992.9|1986.9|1993.1|1987.1|1993.4|1987.4|1992.8|1986.8|5
1597940700000|2020-08-20 16:25:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1992.9|1986.9|4
1597941000000|2020-08-20 16:30:00|1993.4|1987.4|1994.6|1988.6|1994.6|1988.6|1993.4|1987.4|10
1597941300000|2020-08-20 16:35:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1992.6|1986.6|3
1597941900000|2020-08-20 16:45:00|1992.6|1986.6|1993|1987|1993.3|1987.3|1992.5|1986.5|5
1597942200000|2020-08-20 16:50:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1597942500000|2020-08-20 16:55:00|1991.9|1985.9|1991.5|1985.5|1991.9|1985.9|1990.3|1984.3|15
1597968000000|2020-08-21 00:00:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1597968300000|2020-08-21 00:05:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|2
1597968900000|2020-08-21 00:15:00|1991.6|1985.6|1992.1|1986.1|1992.1|1986.1|1991.6|1985.6|4
1597971600000|2020-08-21 01:00:00|1994.5|1988.5|1993.1|1987.1|1996|1990|1993.1|1987.1|19
1597971900000|2020-08-21 01:05:00|1993.3|1987.3|1993.5|1987.5|1994.3|1988.3|1993.3|1987.3|5
1597972200000|2020-08-21 01:10:00|1993.6|1987.6|1994.8|1988.8|1994.8|1988.8|1992.8|1986.8|15
1597972500000|2020-08-21 01:15:00|1995|1989|1994.8|1988.8|1995|1989|1994.8|1988.8|4
1597972800000|2020-08-21 01:20:00|1994.5|1988.5|1991.1|1985.1|1995|1989|1991|1985|12
1597973100000|2020-08-21 01:25:00|1991.4|1985.4|1993.3|1987.3|1993.3|1987.3|1991.4|1985.4|9
1597973400000|2020-08-21 01:30:00|1993.4|1987.4|1994.3|1988.3|1994.3|1988.3|1993.4|1987.4|3
1597973700000|2020-08-21 01:35:00|1994|1988|1995.1|1989.1|1995.1|1989.1|1993.6|1987.6|11
1597974000000|2020-08-21 01:40:00|1995.4|1989.4|1995|1989|1995.4|1989.4|1995|1989|3
1597974300000|2020-08-21 01:45:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1994.3|1988.3|3
1597974600000|2020-08-21 01:50:00|1994.3|1988.3|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|4
1597974900000|2020-08-21 01:55:00|1994.6|1988.6|1991.4|1985.4|1994.8|1988.8|1991.4|1985.4|14
1597975200000|2020-08-21 02:00:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|2
1597975500000|2020-08-21 02:05:00|1991.6|1985.6|1992.5|1986.5|1992.8|1986.8|1991.6|1985.6|6
1597975800000|2020-08-21 02:10:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1597976400000|2020-08-21 02:20:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1597977300000|2020-08-21 02:35:00|1992|1986|1992|1986|1992|1986|1992|1986|1
1597977600000|2020-08-21 02:40:00|1992.3|1986.3|1990.3|1984.3|1992.3|1986.3|1990.1|1984.1|5
1597977900000|2020-08-21 02:45:00|1990.4|1984.4|1991.6|1985.6|1991.6|1985.6|1990.4|1984.4|7
1597978200000|2020-08-21 02:50:00|1991.5|1985.5|1992.8|1986.8|1993|1987|1991.5|1985.5|6
1597978500000|2020-08-21 02:55:00|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|2
1597978800000|2020-08-21 03:00:00|1993|1987|1994.6|1988.6|1994.6|1988.6|1993|1987|8
1597979100000|2020-08-21 03:05:00|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|4
1597979400000|2020-08-21 03:10:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1597979700000|2020-08-21 03:15:00|1995.6|1989.6|1997.4|1991.4|1997.8|1991.8|1995.6|1989.6|14
1597980000000|2020-08-21 03:20:00|1997.6|1991.6|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|5
1597980300000|2020-08-21 03:25:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|4
1597980600000|2020-08-21 03:30:00|1998.3|1992.3|1998.5|1992.5|1998.5|1992.5|1998.3|1992.3|2
1597980900000|2020-08-21 03:35:00|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|4
1597981200000|2020-08-21 03:40:00|1997.8|1991.8|1998.5|1992.5|1998.5|1992.5|1997.8|1991.8|3
1597981500000|2020-08-21 03:45:00|1999.3|1993.3|1998.5|1992.5|1999.3|1993.3|1998.5|1992.5|3
1597982700000|2020-08-21 04:05:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1597983000000|2020-08-21 04:10:00|1999.9|1993.9|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|4
1597984800000|2020-08-21 04:40:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.8|1993.8|2
1597986000000|2020-08-21 05:00:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|2
1597986900000|2020-08-21 05:15:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1597987200000|2020-08-21 05:20:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000|1994|3
1597987500000|2020-08-21 05:25:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1597987800000|2020-08-21 05:30:00|2000.5|1994.5|1999.4|1993.4|2000.5|1994.5|1999.3|1993.3|7
1597988100000|2020-08-21 05:35:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|3
1597988400000|2020-08-21 05:40:00|2000.9|1994.9|2000.8|1994.8|2001.5|1995.5|2000.8|1994.8|3
1597988700000|2020-08-21 05:45:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1597989000000|2020-08-21 05:50:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1597989300000|2020-08-21 05:55:00|2001|1995|1999.3|1993.3|2001.3|1995.3|1998.5|1992.5|10
1597989600000|2020-08-21 06:00:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|6
1597989900000|2020-08-21 06:05:00|1998.8|1992.8|1999|1993|1999.3|1993.3|1998.8|1992.8|4
1597990200000|2020-08-21 06:10:00|1999.1|1993.1|2001.5|1995.5|2002.5|1996.5|1999.1|1993.1|30
1597990500000|2020-08-21 06:15:00|2001.6|1995.6|1999.8|1993.8|2002.3|1996.3|1999.8|1993.8|13
1597990800000|2020-08-21 06:20:00|1999.5|1993.5|1997.5|1991.5|1999.5|1993.5|1997.5|1991.5|5
1597991100000|2020-08-21 06:25:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1995.5|1989.5|10
1597991400000|2020-08-21 06:30:00|1997.1|1991.1|1998|1992|1998|1992|1996|1990|13
1597991700000|2020-08-21 06:35:00|1997.8|1991.8|1997.8|1991.8|1998.3|1992.3|1997.5|1991.5|9
1597992000000|2020-08-21 06:40:00|1997.5|1991.5|1999.3|1993.3|1999.3|1993.3|1997.5|1991.5|6
1597992300000|2020-08-21 06:45:00|1999|1993|2000.8|1994.8|2000.8|1994.8|1998.5|1992.5|8
1597992600000|2020-08-21 06:50:00|2000.5|1994.5|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|7
1597992900000|2020-08-21 06:55:00|2001|1995|2005.9|1999.9|2005.9|1999.9|2001|1995|27
1597993200000|2020-08-21 07:00:00|2005.6|1999.6|2008.1|2002.1|2011.8|2005.8|2004.4|1998.4|59
1597993500000|2020-08-21 07:05:00|2008|2002|2005.6|1999.6|2008.3|2002.3|2004.5|1998.5|41
1597993800000|2020-08-21 07:10:00|2005.5|1999.5|2005.6|1999.6|2007|2001|2003.3|1997.3|49
1597994100000|2020-08-21 07:15:00|2005|1999|2000.4|1994.4|2005.6|1999.6|1999.4|1993.4|84
1597994400000|2020-08-21 07:20:00|2000.1|1994.1|1996.6|1990.6|2000.6|1994.6|1996.6|1990.6|43
1597994700000|2020-08-21 07:25:00|1997.4|1991.4|1999.9|1993.9|2000.4|1994.4|1997.3|1991.3|40
1597995000000|2020-08-21 07:30:00|1999.6|1993.6|1998.9|1992.9|2000|1994|1998.5|1992.5|26
1597995300000|2020-08-21 07:35:00|1998.6|1992.6|1999.4|1993.4|1999.4|1993.4|1996.5|1990.5|25
1597995600000|2020-08-21 07:40:00|1999.1|1993.1|2000|1994|2000|1994|1998.3|1992.3|29
1597995900000|2020-08-21 07:45:00|1999.9|1993.9|2002.1|1996.1|2002.5|1996.5|1999.6|1993.6|30
1597996200000|2020-08-21 07:50:00|2002.4|1996.4|2002.1|1996.1|2003.5|1997.5|2002|1996|28
1597996500000|2020-08-21 07:55:00|2002|1996|2001.1|1995.1|2002.1|1996.1|2000.5|1994.5|14
1597996800000|2020-08-21 08:00:00|2001|1995|1998.1|1992.1|2001|1995|1995.3|1989.3|48
1597997100000|2020-08-21 08:05:00|1998.4|1992.4|1996.9|1990.9|1998.5|1992.5|1996.3|1990.3|32
1597997400000|2020-08-21 08:10:00|1996.6|1990.6|1995.3|1989.3|1997.5|1991.5|1995.3|1989.3|33
1597997700000|2020-08-21 08:15:00|1995.5|1989.5|1996.8|1990.8|1996.8|1990.8|1995.3|1989.3|41
1597998000000|2020-08-21 08:20:00|1996.4|1990.4|1995|1989|1996.5|1990.5|1994.6|1988.6|32
1597998300000|2020-08-21 08:25:00|1994.9|1988.9|1994.4|1988.4|1995.8|1989.8|1993.6|1987.6|23
1597998600000|2020-08-21 08:30:00|1994.6|1988.6|1994|1988|1995.1|1989.1|1993.3|1987.3|27
1597998900000|2020-08-21 08:35:00|1994.4|1988.4|1993.1|1987.1|1994.4|1988.4|1992.5|1986.5|14
1597999200000|2020-08-21 08:40:00|1993.4|1987.4|1993|1987|1993.5|1987.5|1992.3|1986.3|29
1597999500000|2020-08-21 08:45:00|1993.1|1987.1|1992.3|1986.3|1993.4|1987.4|1992.3|1986.3|19
1597999800000|2020-08-21 08:50:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.3|1986.3|17
1598000100000|2020-08-21 08:55:00|1992.3|1986.3|1992.5|1986.5|1992.8|1986.8|1992.3|1986.3|11
1598000400000|2020-08-21 09:00:00|1992.3|1986.3|1995.5|1989.5|1995.5|1989.5|1992.3|1986.3|19
1598000700000|2020-08-21 09:05:00|1996.3|1990.3|1996.1|1990.1|1997.5|1991.5|1996|1990|16
1598001000000|2020-08-21 09:10:00|1996|1990|1994.5|1988.5|1997.8|1991.8|1994.5|1988.5|21
1598001300000|2020-08-21 09:15:00|1994.6|1988.6|1994.4|1988.4|1996.5|1990.5|1994.4|1988.4|9
1598001600000|2020-08-21 09:20:00|1994.6|1988.6|1994|1988|1994.9|1988.9|1993.9|1987.9|9
1598001900000|2020-08-21 09:25:00|1994.1|1988.1|1994.8|1988.8|1994.8|1988.8|1994.1|1988.1|8
1598002200000|2020-08-21 09:30:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|11
1598002800000|2020-08-21 09:40:00|1995.3|1989.3|1993.5|1987.5|1995.3|1989.3|1992.5|1986.5|17
1598003100000|2020-08-21 09:45:00|1993.6|1987.6|1994.3|1988.3|1994.3|1988.3|1993.6|1987.6|9
1598003400000|2020-08-21 09:50:00|1994|1988|1993.5|1987.5|1994|1988|1993.5|1987.5|5
1598003700000|2020-08-21 09:55:00|1993.6|1987.6|1994.5|1988.5|1994.5|1988.5|1993.6|1987.6|5
1598004000000|2020-08-21 10:00:00|1994.6|1988.6|1994.5|1988.5|1994.8|1988.8|1994.5|1988.5|4
1598004300000|2020-08-21 10:05:00|1994.8|1988.8|1995|1989|1995|1989|1994.5|1988.5|6
1598004600000|2020-08-21 10:10:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1994.5|1988.5|14
1598004900000|2020-08-21 10:15:00|1995|1989|1994.5|1988.5|1995.3|1989.3|1994.5|1988.5|8
1598005200000|2020-08-21 10:20:00|1994.3|1988.3|1993|1987|1994.3|1988.3|1993|1987|4
1598005500000|2020-08-21 10:25:00|1993.3|1987.3|1992.5|1986.5|1993.3|1987.3|1992.3|1986.3|19
1598005800000|2020-08-21 10:30:00|1992.6|1986.6|1992.8|1986.8|1993.5|1987.5|1992.3|1986.3|20
1598006100000|2020-08-21 10:35:00|1992.3|1986.3|1993.5|1987.5|1993.8|1987.8|1992.3|1986.3|17
1598006400000|2020-08-21 10:40:00|1993.6|1987.6|1993.4|1987.4|1995|1989|1993.1|1987.1|19
1598006700000|2020-08-21 10:45:00|1993.5|1987.5|1993.4|1987.4|1993.8|1987.8|1993.4|1987.4|5
1598007000000|2020-08-21 10:50:00|1993.1|1987.1|1991.3|1985.3|1993.6|1987.6|1991.3|1985.3|14
1598007300000|2020-08-21 10:55:00|1992.1|1986.1|1992.1|1986.1|1992.8|1986.8|1991.8|1985.8|12
1598007600000|2020-08-21 11:00:00|1992.4|1986.4|1991.3|1985.3|1992.4|1986.4|1991.3|1985.3|10
1598007900000|2020-08-21 11:05:00|1991.5|1985.5|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|16
1598008200000|2020-08-21 11:10:00|1991.5|1985.5|1993|1987|1993.5|1987.5|1991.5|1985.5|16
1598008500000|2020-08-21 11:15:00|1992.6|1986.6|1991.3|1985.3|1992.6|1986.6|1991.3|1985.3|4
1598008800000|2020-08-21 11:20:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|2
1598009100000|2020-08-21 11:25:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|7
1598009400000|2020-08-21 11:30:00|1991.8|1985.8|1991.3|1985.3|1991.8|1985.8|1991.3|1985.3|7
1598009700000|2020-08-21 11:35:00|1990.3|1984.3|1987.8|1981.8|1991|1985|1987|1981|19
1598010000000|2020-08-21 11:40:00|1988|1982|1986.3|1980.3|1988.4|1982.4|1985.8|1979.8|28
1598010300000|2020-08-21 11:45:00|1986.9|1980.9|1988.4|1982.4|1991|1985|1986.9|1980.9|66
1598010600000|2020-08-21 11:50:00|1988.1|1982.1|1988.1|1982.1|1989.6|1983.6|1987.1|1981.1|42
1598010900000|2020-08-21 11:55:00|1988.4|1982.4|1990.1|1984.1|1990.1|1984.1|1987.4|1981.4|22
1598011200000|2020-08-21 12:00:00|1990.4|1984.4|1989|1983|1991|1985|1986.6|1980.6|69
1598011500000|2020-08-21 12:05:00|1989.4|1983.4|1986.4|1980.4|1990.5|1984.5|1986.4|1980.4|34
1598011800000|2020-08-21 12:10:00|1986.1|1980.1|1988|1982|1988.8|1982.8|1985.9|1979.9|47
1598012100000|2020-08-21 12:15:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1985.4|1979.4|28
1598012400000|2020-08-21 12:20:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1986|1980|30
1598012700000|2020-08-21 12:25:00|1987|1981|1988.8|1982.8|1988.8|1982.8|1987|1981|37
1598013000000|2020-08-21 12:30:00|1988.9|1982.9|1990.5|1984.5|1990.6|1984.6|1988.9|1982.9|24
1598013300000|2020-08-21 12:35:00|1990.6|1984.6|1990.9|1984.9|1991|1985|1989.4|1983.4|20
1598013600000|2020-08-21 12:40:00|1990.6|1984.6|1990.1|1984.1|1990.8|1984.8|1989.6|1983.6|23
1598013900000|2020-08-21 12:45:00|1990.3|1984.3|1990.4|1984.4|1991.5|1985.5|1990.1|1984.1|23
1598014200000|2020-08-21 12:50:00|1990.1|1984.1|1990.6|1984.6|1990.6|1984.6|1989.4|1983.4|17
1598014500000|2020-08-21 12:55:00|1990.8|1984.8|1989.6|1983.6|1990.8|1984.8|1989|1983|23
1598014800000|2020-08-21 13:00:00|1989.5|1983.5|1986.6|1980.6|1989.6|1983.6|1986.5|1980.5|80
1598015100000|2020-08-21 13:05:00|1986.8|1980.8|1986.6|1980.6|1987.6|1981.6|1984.8|1978.8|59
1598015400000|2020-08-21 13:10:00|1986.5|1980.5|1987.6|1981.6|1988.9|1982.9|1986|1980|70
1598015700000|2020-08-21 13:15:00|1987.5|1981.5|1986|1980|1988.1|1982.1|1984|1978|143
1598016000000|2020-08-21 13:20:00|1986.1|1980.1|1988.9|1982.9|1989|1983|1984.9|1978.9|145
1598016300000|2020-08-21 13:25:00|1988.6|1982.6|1988.6|1982.6|1989|1983|1985.1|1979.1|85
1598016600000|2020-08-21 13:30:00|1988.8|1982.8|1987.3|1981.3|1989.5|1983.5|1986.8|1980.8|53
1598016900000|2020-08-21 13:35:00|1987.1|1981.1|1985|1979|1987.3|1981.3|1982.6|1976.6|84
1598017200000|2020-08-21 13:40:00|1984.9|1978.9|1986.1|1980.1|1986.9|1980.9|1984.9|1978.9|27
1598017500000|2020-08-21 13:45:00|1986.4|1980.4|1983.1|1977.1|1986.4|1980.4|1980.9|1974.9|54
1598017800000|2020-08-21 13:50:00|1982.9|1976.9|1980.4|1974.4|1982.9|1976.9|1976.3|1970.3|72
1598018100000|2020-08-21 13:55:00|1980.1|1974.1|1984.5|1978.5|1984.5|1978.5|1980.1|1974.1|27
1598018400000|2020-08-21 14:00:00|1984|1978|1979.1|1973.1|1984.4|1978.4|1979.1|1973.1|67
1598018700000|2020-08-21 14:05:00|1979.4|1973.4|1977.5|1971.5|1980.9|1974.9|1977|1971|63
1598019000000|2020-08-21 14:10:00|1977.6|1971.6|1968.9|1962.9|1978.5|1972.5|1968|1962|51
1598019300000|2020-08-21 14:15:00|1968.3|1962.3|1970|1964|1973.4|1967.4|1968.3|1962.3|71
1598019600000|2020-08-21 14:20:00|1969.5|1963.5|1969|1963|1970.9|1964.9|1967.5|1961.5|42
1598019900000|2020-08-21 14:25:00|1968.5|1962.5|1973.5|1967.5|1974|1968|1968.5|1962.5|46
1598020200000|2020-08-21 14:30:00|1973.4|1967.4|1971.4|1965.4|1977.8|1971.8|1971.4|1965.4|36
1598020500000|2020-08-21 14:35:00|1971.1|1965.1|1972|1966|1972.8|1966.8|1970.6|1964.6|38
1598020800000|2020-08-21 14:40:00|1971.9|1965.9|1972.1|1966.1|1972.5|1966.5|1969.5|1963.5|26
1598021100000|2020-08-21 14:45:00|1972.4|1966.4|1972.1|1966.1|1972.5|1966.5|1968.9|1962.9|44
1598021400000|2020-08-21 14:50:00|1971.9|1965.9|1974.4|1968.4|1975|1969|1969.1|1963.1|51
1598021700000|2020-08-21 14:55:00|1974.5|1968.5|1975.4|1969.4|1976.6|1970.6|1974|1968|83
1598022000000|2020-08-21 15:00:00|1975.6|1969.6|1961.5|1955.5|1975.9|1969.9|1961.5|1955.5|68
1598022300000|2020-08-21 15:05:00|1961.4|1955.4|1961.8|1955.8|1962.6|1956.6|1959.3|1953.3|89
1598022600000|2020-08-21 15:10:00|1961.9|1955.9|1962.8|1956.8|1963.8|1957.8|1960.8|1954.8|76
1598022900000|2020-08-21 15:15:00|1962.9|1956.9|1986.1|1980.1|1987.9|1981.9|1962.9|1956.9|284
1598023200000|2020-08-21 15:20:00|1986.4|1980.4|1980.5|1974.5|1986.4|1980.4|1978.6|1972.6|56
1598023500000|2020-08-21 15:25:00|1980.3|1974.3|1980|1974|1981.1|1975.1|1979.8|1973.8|14
1598023800000|2020-08-21 15:30:00|1980.3|1974.3|1980.5|1974.5|1982|1976|1979.8|1973.8|15
1598024100000|2020-08-21 15:35:00|1980|1974|1976.3|1970.3|1981.1|1975.1|1976.1|1970.1|23
1598024400000|2020-08-21 15:40:00|1976.5|1970.5|1976.4|1970.4|1976.5|1970.5|1974.5|1968.5|34
1598024700000|2020-08-21 15:45:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1975.6|1969.6|19
1598025000000|2020-08-21 15:50:00|1976.4|1970.4|1975.6|1969.6|1976.8|1970.8|1974.6|1968.6|17
1598025300000|2020-08-21 15:55:00|1975.9|1969.9|1972.4|1966.4|1976.1|1970.1|1972.1|1966.1|10
1598025600000|2020-08-21 16:00:00|1972.1|1966.1|1974.4|1968.4|1974.9|1968.9|1969.4|1963.4|29
1598025900000|2020-08-21 16:05:00|1974.1|1968.1|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|16
1598026200000|2020-08-21 16:10:00|1974.6|1968.6|1973.9|1967.9|1974.9|1968.9|1973.6|1967.6|8
1598026500000|2020-08-21 16:15:00|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1598027100000|2020-08-21 16:25:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|2
1598027700000|2020-08-21 16:35:00|1968.4|1962.4|1968.6|1962.6|1969.3|1963.3|1968.4|1962.4|4
1598028000000|2020-08-21 16:40:00|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.9|1962.9|2
1598028300000|2020-08-21 16:45:00|1969.4|1963.4|1969.1|1963.1|1970.1|1964.1|1968.9|1962.9|8
1598028600000|2020-08-21 16:50:00|1969.4|1963.4|1970.9|1964.9|1971.6|1965.6|1969.4|1963.4|10
1598028900000|2020-08-21 16:55:00|1971|1965|1966.5|1960.5|1971|1965|1965.9|1959.9|18
1598227200000|2020-08-24 00:00:00|1967.3|1961.3|1967|1961|1967.3|1961.3|1967|1961|2
1598227500000|2020-08-24 00:05:00|1967.1|1961.1|1970.8|1964.8|1971|1965|1967.1|1961.1|10
1598227800000|2020-08-24 00:10:00|1971|1965|1971.5|1965.5|1971.5|1965.5|1971|1965|3
1598228100000|2020-08-24 00:15:00|1971.3|1965.3|1973.9|1967.9|1973.9|1967.9|1971.3|1965.3|4
1598228700000|2020-08-24 00:25:00|1973.5|1967.5|1973.1|1967.1|1973.5|1967.5|1973.1|1967.1|2
1598229300000|2020-08-24 00:35:00|1973.6|1967.6|1973.1|1967.1|1974.3|1968.3|1973.1|1967.1|6
1598230800000|2020-08-24 01:00:00|1972.5|1966.5|1972.3|1966.3|1973.3|1967.3|1972.3|1966.3|5
1598231100000|2020-08-24 01:05:00|1973.8|1967.8|1974.5|1968.5|1975.5|1969.5|1973.4|1967.4|15
1598231400000|2020-08-24 01:10:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|4
1598231700000|2020-08-24 01:15:00|1975.3|1969.3|1974.8|1968.8|1975.5|1969.5|1974.8|1968.8|4
1598232000000|2020-08-24 01:20:00|1975|1969|1977.9|1971.9|1978.3|1972.3|1975|1969|27
1598232300000|2020-08-24 01:25:00|1977.8|1971.8|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|4
1598232900000|2020-08-24 01:35:00|1978.1|1972.1|1978.3|1972.3|1978.4|1972.4|1978.1|1972.1|4
1598233200000|2020-08-24 01:40:00|1978.9|1972.9|1978.4|1972.4|1979.3|1973.3|1978.3|1972.3|18
1598233500000|2020-08-24 01:45:00|1978.6|1972.6|1978.4|1972.4|1978.8|1972.8|1978.4|1972.4|4
1598233800000|2020-08-24 01:50:00|1978.6|1972.6|1978.8|1972.8|1978.8|1972.8|1978.6|1972.6|2
1598234100000|2020-08-24 01:55:00|1979|1973|1979|1973|1979|1973|1979|1973|1
1598234400000|2020-08-24 02:00:00|1979.8|1973.8|1979.5|1973.5|1979.8|1973.8|1979.5|1973.5|5
1598234700000|2020-08-24 02:05:00|1980|1974|1980|1974|1980.3|1974.3|1978.9|1972.9|12
1598235000000|2020-08-24 02:10:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1978.9|1972.9|46
1598235300000|2020-08-24 02:15:00|1979.5|1973.5|1980.3|1974.3|1980.3|1974.3|1979.5|1973.5|2
1598236200000|2020-08-24 02:30:00|1979.5|1973.5|1979.5|1973.5|1979.8|1973.8|1979.5|1973.5|5
1598237700000|2020-08-24 02:55:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1598238300000|2020-08-24 03:05:00|1978.5|1972.5|1978.9|1972.9|1978.9|1972.9|1978.5|1972.5|2
1598238600000|2020-08-24 03:10:00|1979|1973|1979.3|1973.3|1979.8|1973.8|1979|1973|4
1598238900000|2020-08-24 03:15:00|1979.8|1973.8|1979.5|1973.5|1980|1974|1979.3|1973.3|4
1598239200000|2020-08-24 03:20:00|1979.4|1973.4|1980|1974|1980|1974|1978.9|1972.9|6
1598239500000|2020-08-24 03:25:00|1978.9|1972.9|1979.3|1973.3|1979.8|1973.8|1978.9|1972.9|10
1598239800000|2020-08-24 03:30:00|1979.1|1973.1|1979.5|1973.5|1979.8|1973.8|1978.9|1972.9|10
1598240400000|2020-08-24 03:40:00|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|2
1598240700000|2020-08-24 03:45:00|1979.5|1973.5|1980|1974|1980|1974|1979.5|1973.5|5
1598241000000|2020-08-24 03:50:00|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|4
1598241300000|2020-08-24 03:55:00|1979.5|1973.5|1979.5|1973.5|1980|1974|1978.9|1972.9|12
1598241600000|2020-08-24 04:00:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1598245500000|2020-08-24 05:05:00|1978.8|1972.8|1978.4|1972.4|1978.8|1972.8|1978.4|1972.4|3
1598245800000|2020-08-24 05:10:00|1978.3|1972.3|1978.4|1972.4|1978.4|1972.4|1978.3|1972.3|2
1598246100000|2020-08-24 05:15:00|1978.3|1972.3|1977.9|1971.9|1978.3|1972.3|1977.9|1971.9|3
1598246400000|2020-08-24 05:20:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1598246700000|2020-08-24 05:25:00|1977.9|1971.9|1977.5|1971.5|1978|1972|1977.5|1971.5|4
1598247000000|2020-08-24 05:30:00|1977.3|1971.3|1978.3|1972.3|1978.4|1972.4|1977.3|1971.3|5
1598247300000|2020-08-24 05:35:00|1978.5|1972.5|1979.4|1973.4|1979.8|1973.8|1978.5|1972.5|16
1598247600000|2020-08-24 05:40:00|1979|1973|1979.3|1973.3|1979.3|1973.3|1979|1973|2
1598247900000|2020-08-24 05:45:00|1979|1973|1979|1973|1979.3|1973.3|1979|1973|18
1598248200000|2020-08-24 05:50:00|1978.3|1972.3|1977.5|1971.5|1978.4|1972.4|1977|1971|15
1598248500000|2020-08-24 05:55:00|1977.4|1971.4|1977.3|1971.3|1977.4|1971.4|1976.5|1970.5|18
1598249100000|2020-08-24 06:05:00|1978.4|1972.4|1979.5|1973.5|1979.5|1973.5|1975.8|1969.8|15
1598249400000|2020-08-24 06:10:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1978.5|1972.5|6
1598249700000|2020-08-24 06:15:00|1978.8|1972.8|1979.3|1973.3|1979.5|1973.5|1978.5|1972.5|9
1598250000000|2020-08-24 06:20:00|1979.1|1973.1|1979|1973|1979.1|1973.1|1978.5|1972.5|6
1598250600000|2020-08-24 06:30:00|1979.4|1973.4|1983|1977|1985|1979|1979.4|1973.4|30
1598250900000|2020-08-24 06:35:00|1981.8|1975.8|1982.3|1976.3|1984|1978|1981.8|1975.8|24
1598251200000|2020-08-24 06:40:00|1981.6|1975.6|1982.8|1976.8|1982.8|1976.8|1981.6|1975.6|3
1598251500000|2020-08-24 06:45:00|1982.9|1976.9|1982.5|1976.5|1983.6|1977.6|1982|1976|27
1598251800000|2020-08-24 06:50:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982|1976|14
1598252100000|2020-08-24 06:55:00|1983|1977|1982.6|1976.6|1984.6|1978.6|1982.4|1976.4|18
1598252400000|2020-08-24 07:00:00|1982.9|1976.9|1986.5|1980.5|1986.5|1980.5|1982.9|1976.9|44
1598252700000|2020-08-24 07:05:00|1986.6|1980.6|1990.4|1984.4|1990.4|1984.4|1986.1|1980.1|34
1598253000000|2020-08-24 07:10:00|1990.5|1984.5|1988.9|1982.9|1993.5|1987.5|1988.8|1982.8|53
1598253300000|2020-08-24 07:15:00|1989.1|1983.1|1990|1984|1990.4|1984.4|1988.3|1982.3|31
1598253600000|2020-08-24 07:20:00|1990.1|1984.1|1988.3|1982.3|1990.5|1984.5|1988.3|1982.3|24
1598253900000|2020-08-24 07:25:00|1988.8|1982.8|1987.4|1981.4|1988.8|1982.8|1985.9|1979.9|19
1598254200000|2020-08-24 07:30:00|1988.4|1982.4|1988.1|1982.1|1990|1984|1987.9|1981.9|20
1598254500000|2020-08-24 07:35:00|1988.4|1982.4|1985.1|1979.1|1989|1983|1985.1|1979.1|23
1598254800000|2020-08-24 07:40:00|1985.4|1979.4|1985.9|1979.9|1988.1|1982.1|1985.1|1979.1|25
1598255100000|2020-08-24 07:45:00|1986|1980|1986.9|1980.9|1986.9|1980.9|1984.8|1978.8|19
1598255400000|2020-08-24 07:50:00|1986.6|1980.6|1987.1|1981.1|1987.4|1981.4|1985.5|1979.5|19
1598255700000|2020-08-24 07:55:00|1987.4|1981.4|1986.6|1980.6|1987.9|1981.9|1986|1980|24
1598256000000|2020-08-24 08:00:00|1986.9|1980.9|1987.4|1981.4|1988.6|1982.6|1986.9|1980.9|19
1598256300000|2020-08-24 08:05:00|1987.5|1981.5|1986|1980|1987.5|1981.5|1984.5|1978.5|23
1598256600000|2020-08-24 08:10:00|1985.5|1979.5|1987.6|1981.6|1987.6|1981.6|1985.3|1979.3|17
1598256900000|2020-08-24 08:15:00|1987.5|1981.5|1985.4|1979.4|1987.5|1981.5|1984|1978|22
1598257200000|2020-08-24 08:20:00|1985.5|1979.5|1986.1|1980.1|1987|1981|1985.5|1979.5|21
1598257500000|2020-08-24 08:25:00|1985.9|1979.9|1986|1980|1986.1|1980.1|1985.1|1979.1|19
1598257800000|2020-08-24 08:30:00|1986.1|1980.1|1986.1|1980.1|1986.6|1980.6|1985.8|1979.8|15
1598258100000|2020-08-24 08:35:00|1986.4|1980.4|1985.5|1979.5|1986.5|1980.5|1985.1|1979.1|11
1598258400000|2020-08-24 08:40:00|1985.8|1979.8|1986|1980|1986|1980|1985.5|1979.5|6
1598258700000|2020-08-24 08:45:00|1986.3|1980.3|1987.5|1981.5|1988.8|1982.8|1986.1|1980.1|18
1598259000000|2020-08-24 08:50:00|1987.4|1981.4|1986|1980|1987.5|1981.5|1985.6|1979.6|19
1598259300000|2020-08-24 08:55:00|1986.5|1980.5|1986|1980|1986.8|1980.8|1986|1980|14
1598259600000|2020-08-24 09:00:00|1986.5|1980.5|1986.3|1980.3|1986.5|1980.5|1986|1980|5
1598259900000|2020-08-24 09:05:00|1986.6|1980.6|1984.4|1978.4|1986.6|1980.6|1984.4|1978.4|6
1598260200000|2020-08-24 09:10:00|1984.6|1978.6|1982.9|1976.9|1984.6|1978.6|1982.9|1976.9|7
1598260500000|2020-08-24 09:15:00|1983.5|1977.5|1983.1|1977.1|1984|1978|1982.6|1976.6|11
1598260800000|2020-08-24 09:20:00|1982.9|1976.9|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|8
1598261100000|2020-08-24 09:25:00|1983.1|1977.1|1983.5|1977.5|1983.8|1977.8|1982.9|1976.9|8
1598261400000|2020-08-24 09:30:00|1982.5|1976.5|1984|1978|1984.1|1978.1|1982.5|1976.5|11
1598261700000|2020-08-24 09:35:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1598262000000|2020-08-24 09:40:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1983.8|1977.8|5
1598262300000|2020-08-24 09:45:00|1983.3|1977.3|1983|1977|1983.3|1977.3|1982.5|1976.5|9
1598262600000|2020-08-24 09:50:00|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1598262900000|2020-08-24 09:55:00|1982.5|1976.5|1981.9|1975.9|1982.5|1976.5|1981.4|1975.4|6
1598263200000|2020-08-24 10:00:00|1981.6|1975.6|1980.1|1974.1|1981.9|1975.9|1980.1|1974.1|10
1598263500000|2020-08-24 10:05:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1598263800000|2020-08-24 10:10:00|1979.8|1973.8|1978.5|1972.5|1979.8|1973.8|1978|1972|9
1598264100000|2020-08-24 10:15:00|1979.4|1973.4|1979.9|1973.9|1980.1|1974.1|1978.5|1972.5|14
1598264400000|2020-08-24 10:20:00|1980.5|1974.5|1980.5|1974.5|1980.6|1974.6|1980.4|1974.4|5
1598264700000|2020-08-24 10:25:00|1981.4|1975.4|1981.5|1975.5|1981.5|1975.5|1980.6|1974.6|12
1598265000000|2020-08-24 10:30:00|1981.6|1975.6|1983.4|1977.4|1983.5|1977.5|1981.6|1975.6|9
1598265300000|2020-08-24 10:35:00|1983|1977|1984.5|1978.5|1984.5|1978.5|1982.4|1976.4|8
1598265600000|2020-08-24 10:40:00|1983.5|1977.5|1984.5|1978.5|1984.5|1978.5|1983.5|1977.5|9
1598265900000|2020-08-24 10:45:00|1984|1978|1982.4|1976.4|1984|1978|1982.4|1976.4|3
1598266200000|2020-08-24 10:50:00|1982.1|1976.1|1982.6|1976.6|1983|1977|1982|1976|9
1598266500000|2020-08-24 10:55:00|1982.5|1976.5|1981.4|1975.4|1982.5|1976.5|1981.4|1975.4|6
1598266800000|2020-08-24 11:00:00|1981.5|1975.5|1981.5|1975.5|1982.6|1976.6|1981.4|1975.4|11
1598267100000|2020-08-24 11:05:00|1981.6|1975.6|1983.4|1977.4|1983.6|1977.6|1981.6|1975.6|12
1598267400000|2020-08-24 11:10:00|1983.5|1977.5|1984.5|1978.5|1985.8|1979.8|1983.5|1977.5|17
1598267700000|2020-08-24 11:15:00|1984.3|1978.3|1984.4|1978.4|1984.4|1978.4|1983.9|1977.9|4
1598268000000|2020-08-24 11:20:00|1984.8|1978.8|1985.3|1979.3|1985.5|1979.5|1984.8|1978.8|3
1598268300000|2020-08-24 11:25:00|1985|1979|1984|1978|1985|1979|1984|1978|2
1598268600000|2020-08-24 11:30:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1598268900000|2020-08-24 11:35:00|1983.1|1977.1|1984|1978|1984|1978|1983.1|1977.1|8
1598269200000|2020-08-24 11:40:00|1983.8|1977.8|1984|1978|1985|1979|1983.5|1977.5|16
1598269500000|2020-08-24 11:45:00|1984.1|1978.1|1985|1979|1986.8|1980.8|1984.1|1978.1|56
1598269800000|2020-08-24 11:50:00|1984.9|1978.9|1985|1979|1985|1979|1983.8|1977.8|12
1598270100000|2020-08-24 11:55:00|1984.8|1978.8|1985.9|1979.9|1986|1980|1984|1978|13
1598270400000|2020-08-24 12:00:00|1986|1980|1986.4|1980.4|1986.5|1980.5|1985.5|1979.5|12
1598270700000|2020-08-24 12:05:00|1985.9|1979.9|1986.5|1980.5|1986.5|1980.5|1985.9|1979.9|3
1598271000000|2020-08-24 12:10:00|1986.3|1980.3|1983.6|1977.6|1986.3|1980.3|1982.9|1976.9|25
1598271300000|2020-08-24 12:15:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1981.8|1975.8|22
1598271600000|2020-08-24 12:20:00|1983.4|1977.4|1980.6|1974.6|1983.4|1977.4|1980.6|1974.6|18
1598271900000|2020-08-24 12:25:00|1981|1975|1980.1|1974.1|1981.3|1975.3|1979.9|1973.9|16
1598272200000|2020-08-24 12:30:00|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|5
1598272500000|2020-08-24 12:35:00|1980.1|1974.1|1977|1971|1980.1|1974.1|1977|1971|13
1598272800000|2020-08-24 12:40:00|1977.1|1971.1|1978.3|1972.3|1979.1|1973.1|1976.9|1970.9|13
1598273100000|2020-08-24 12:45:00|1978.5|1972.5|1978.5|1972.5|1979|1973|1978.5|1972.5|12
1598273400000|2020-08-24 12:50:00|1978.6|1972.6|1979.1|1973.1|1979.4|1973.4|1978.3|1972.3|14
1598273700000|2020-08-24 12:55:00|1979|1973|1981|1975|1981.3|1975.3|1978.5|1972.5|14
1598274000000|2020-08-24 13:00:00|1981.3|1975.3|1984|1978|1984.6|1978.6|1981.3|1975.3|41
1598274300000|2020-08-24 13:05:00|1984.1|1978.1|1981.9|1975.9|1984.1|1978.1|1981.5|1975.5|36
1598274600000|2020-08-24 13:10:00|1982|1976|1981.5|1975.5|1982.6|1976.6|1980.8|1974.8|29
1598274900000|2020-08-24 13:15:00|1981.4|1975.4|1984.1|1978.1|1984.1|1978.1|1980.4|1974.4|36
1598275200000|2020-08-24 13:20:00|1983.6|1977.6|1982.8|1976.8|1984.1|1978.1|1982.8|1976.8|18
1598275500000|2020-08-24 13:25:00|1983|1977|1982.6|1976.6|1985.1|1979.1|1982.3|1976.3|36
1598275800000|2020-08-24 13:30:00|1982.5|1976.5|1980.6|1974.6|1982.5|1976.5|1980.5|1974.5|20
1598276100000|2020-08-24 13:35:00|1980.9|1974.9|1978.9|1972.9|1981|1975|1978.8|1972.8|29
1598276400000|2020-08-24 13:40:00|1980.6|1974.6|1978.3|1972.3|1981.9|1975.9|1978.3|1972.3|22
1598276700000|2020-08-24 13:45:00|1978.5|1972.5|1978.5|1972.5|1979.5|1973.5|1977.6|1971.6|23
1598277000000|2020-08-24 13:50:00|1978.4|1972.4|1975.6|1969.6|1978.5|1972.5|1975.3|1969.3|36
1598277300000|2020-08-24 13:55:00|1975.9|1969.9|1975.8|1969.8|1977.4|1971.4|1975.3|1969.3|29
1598277600000|2020-08-24 14:00:00|1975.3|1969.3|1976|1970|1976.3|1970.3|1974|1968|24
1598277900000|2020-08-24 14:05:00|1976.3|1970.3|1977.9|1971.9|1977.9|1971.9|1975.8|1969.8|24
1598278200000|2020-08-24 14:10:00|1978.4|1972.4|1978.5|1972.5|1980.1|1974.1|1978.4|1972.4|17
1598278500000|2020-08-24 14:15:00|1978.3|1972.3|1978.8|1972.8|1979|1973|1978.3|1972.3|9
1598278800000|2020-08-24 14:20:00|1978.5|1972.5|1975.8|1969.8|1978.5|1972.5|1975.5|1969.5|17
1598279100000|2020-08-24 14:25:00|1975.4|1969.4|1973.5|1967.5|1975.4|1969.4|1973.3|1967.3|21
1598279400000|2020-08-24 14:30:00|1973.6|1967.6|1971.1|1965.1|1974.5|1968.5|1970|1964|34
1598279700000|2020-08-24 14:35:00|1971.4|1965.4|1973.5|1967.5|1973.6|1967.6|1971.1|1965.1|37
1598280000000|2020-08-24 14:40:00|1973.6|1967.6|1971.6|1965.6|1973.6|1967.6|1970.6|1964.6|36
1598280300000|2020-08-24 14:45:00|1971.8|1965.8|1972.4|1966.4|1973.5|1967.5|1971|1965|38
1598280600000|2020-08-24 14:50:00|1972.6|1966.6|1976.3|1970.3|1978.1|1972.1|1972.6|1966.6|52
1598280900000|2020-08-24 14:55:00|1976.4|1970.4|1977.6|1971.6|1977.8|1971.8|1976.4|1970.4|43
1598281200000|2020-08-24 15:00:00|1977.5|1971.5|1978.6|1972.6|1979.6|1973.6|1973.6|1967.6|50
1598281500000|2020-08-24 15:05:00|1978.5|1972.5|1979.3|1973.3|1979.6|1973.6|1976.9|1970.9|32
1598281800000|2020-08-24 15:10:00|1979.4|1973.4|1982.1|1976.1|1984.1|1978.1|1979.4|1973.4|49
1598282100000|2020-08-24 15:15:00|1982.5|1976.5|1980.5|1974.5|1985.5|1979.5|1980|1974|82
1598282400000|2020-08-24 15:20:00|1981.1|1975.1|1982.3|1976.3|1982.6|1976.6|1981.1|1975.1|6
1598282700000|2020-08-24 15:25:00|1982|1976|1982|1976|1984|1978|1982|1976|26
1598283000000|2020-08-24 15:30:00|1982.5|1976.5|1984.9|1978.9|1985|1979|1982|1976|16
1598283300000|2020-08-24 15:35:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1982|1976|18
1598283600000|2020-08-24 15:40:00|1983.4|1977.4|1984|1978|1985.5|1979.5|1982.1|1976.1|31
1598283900000|2020-08-24 15:45:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|7
1598284200000|2020-08-24 15:50:00|1983.9|1977.9|1982.5|1976.5|1983.9|1977.9|1982.5|1976.5|5
1598284500000|2020-08-24 15:55:00|1982.4|1976.4|1982.4|1976.4|1982.5|1976.5|1982|1976|14
1598284800000|2020-08-24 16:00:00|1982.5|1976.5|1983.4|1977.4|1983.4|1977.4|1982.4|1976.4|9
1598285100000|2020-08-24 16:05:00|1983.1|1977.1|1984|1978|1984.5|1978.5|1982.9|1976.9|10
1598285400000|2020-08-24 16:10:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|12
1598285700000|2020-08-24 16:15:00|1983.9|1977.9|1983.5|1977.5|1984.3|1978.3|1982.9|1976.9|7
1598286300000|2020-08-24 16:25:00|1983.3|1977.3|1982|1976|1983.3|1977.3|1982|1976|2
1598287200000|2020-08-24 16:40:00|1981.9|1975.9|1982|1976|1982.5|1976.5|1981.3|1975.3|8
1598287500000|2020-08-24 16:45:00|1984.1|1978.1|1983.8|1977.8|1984.1|1978.1|1983.8|1977.8|5
1598287800000|2020-08-24 16:50:00|1984.5|1978.5|1983.9|1977.9|1984.5|1978.5|1983.9|1977.9|4
1598288100000|2020-08-24 16:55:00|1984|1978|1985.4|1979.4|1985.8|1979.8|1982.3|1976.3|24
1598313600000|2020-08-25 00:00:00|1985.1|1979.1|1984.9|1978.9|1985.3|1979.3|1984.6|1978.6|8
1598313900000|2020-08-25 00:05:00|1985|1979|1985|1979|1985.1|1979.1|1985|1979|3
1598314500000|2020-08-25 00:15:00|1984.4|1978.4|1982.3|1976.3|1984.4|1978.4|1982.3|1976.3|5
1598314800000|2020-08-25 00:20:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1982.4|1976.4|2
1598317500000|2020-08-25 01:05:00|1986.3|1980.3|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|3
1598318100000|2020-08-25 01:15:00|1986.1|1980.1|1986|1980|1986.5|1980.5|1985.5|1979.5|11
1598318400000|2020-08-25 01:20:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.5|1979.5|13
1598318700000|2020-08-25 01:25:00|1986|1980|1985.8|1979.8|1986|1980|1985.8|1979.8|2
1598319300000|2020-08-25 01:35:00|1986.4|1980.4|1988.4|1982.4|1989.1|1983.1|1986.4|1980.4|9
1598319600000|2020-08-25 01:40:00|1988|1982|1988|1982|1988|1982|1987.5|1981.5|5
1598319900000|2020-08-25 01:45:00|1987.9|1981.9|1987.4|1981.4|1988.1|1982.1|1987.3|1981.3|9
1598320200000|2020-08-25 01:50:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|3
1598320800000|2020-08-25 02:00:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1598321400000|2020-08-25 02:10:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|3
1598321700000|2020-08-25 02:15:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|4
1598322300000|2020-08-25 02:25:00|1985.5|1979.5|1984.6|1978.6|1985.5|1979.5|1984.3|1978.3|4
1598322600000|2020-08-25 02:30:00|1984.8|1978.8|1986.9|1980.9|1986.9|1980.9|1984.8|1978.8|9
1598322900000|2020-08-25 02:35:00|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1986.8|1980.8|1
1598323200000|2020-08-25 02:40:00|1986.9|1980.9|1987.3|1981.3|1987.9|1981.9|1986.9|1980.9|7
1598324400000|2020-08-25 03:00:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1598325600000|2020-08-25 03:20:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1598325900000|2020-08-25 03:25:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1985.9|1979.9|2
1598326200000|2020-08-25 03:30:00|1986.1|1980.1|1986.5|1980.5|1986.5|1980.5|1986.1|1980.1|3
1598326500000|2020-08-25 03:35:00|1986.6|1980.6|1987.4|1981.4|1987.8|1981.8|1986.6|1980.6|6
1598327100000|2020-08-25 03:45:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|2
1598328000000|2020-08-25 04:00:00|1986.9|1980.9|1986.8|1980.8|1986.9|1980.9|1986.8|1980.8|2
1598329800000|2020-08-25 04:30:00|1988.3|1982.3|1987.9|1981.9|1988.3|1982.3|1987.9|1981.9|2
1598330700000|2020-08-25 04:45:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1598331600000|2020-08-25 05:00:00|1987.3|1981.3|1986.5|1980.5|1987.3|1981.3|1986.3|1980.3|8
1598331900000|2020-08-25 05:05:00|1986.4|1980.4|1986|1980|1986.4|1980.4|1986|1980|2
1598332200000|2020-08-25 05:10:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|4
1598332800000|2020-08-25 05:20:00|1985.4|1979.4|1985.3|1979.3|1985.4|1979.4|1985.3|1979.3|2
1598333100000|2020-08-25 05:25:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|3
1598333400000|2020-08-25 05:30:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1598333700000|2020-08-25 05:35:00|1984.9|1978.9|1985.8|1979.8|1987.8|1981.8|1984.9|1978.9|17
1598334000000|2020-08-25 05:40:00|1985.3|1979.3|1984|1978|1985.3|1979.3|1983.3|1977.3|37
1598334300000|2020-08-25 05:45:00|1983.8|1977.8|1982|1976|1984.3|1978.3|1982|1976|31
1598334600000|2020-08-25 05:50:00|1981.8|1975.8|1984.3|1978.3|1984.3|1978.3|1981.8|1975.8|15
1598334900000|2020-08-25 05:55:00|1984|1978|1982.6|1976.6|1984|1978|1981.8|1975.8|13
1598335200000|2020-08-25 06:00:00|1982.8|1976.8|1987.5|1981.5|1988.5|1982.5|1982|1976|38
1598335500000|2020-08-25 06:05:00|1987.6|1981.6|1983.3|1977.3|1987.8|1981.8|1983.3|1977.3|22
1598335800000|2020-08-25 06:10:00|1983.8|1977.8|1985.8|1979.8|1987|1981|1983.8|1977.8|9
1598336100000|2020-08-25 06:15:00|1985.3|1979.3|1984.1|1978.1|1985.3|1979.3|1984.1|1978.1|6
1598336400000|2020-08-25 06:20:00|1984.3|1978.3|1985.5|1979.5|1986.1|1980.1|1984.3|1978.3|7
1598336700000|2020-08-25 06:25:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1984.9|1978.9|10
1598337000000|2020-08-25 06:30:00|1985.4|1979.4|1987.3|1981.3|1987.8|1981.8|1985.4|1979.4|15
1598337300000|2020-08-25 06:35:00|1987.5|1981.5|1987.3|1981.3|1988|1982|1987|1981|8
1598337600000|2020-08-25 06:40:00|1987|1981|1985.8|1979.8|1987|1981|1985.8|1979.8|6
1598337900000|2020-08-25 06:45:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1598338200000|2020-08-25 06:50:00|1985.8|1979.8|1985.8|1979.8|1986|1980|1985.3|1979.3|6
1598338500000|2020-08-25 06:55:00|1985.9|1979.9|1983.5|1977.5|1985.9|1979.9|1983|1977|20
1598338800000|2020-08-25 07:00:00|1984|1978|1989|1983|1989.8|1983.8|1984|1978|34
1598339100000|2020-08-25 07:05:00|1989.1|1983.1|1992.5|1986.5|1993.1|1987.1|1989.1|1983.1|38
1598339400000|2020-08-25 07:10:00|1992.6|1986.6|1993.6|1987.6|1995.6|1989.6|1992.4|1986.4|38
1598339700000|2020-08-25 07:15:00|1993.9|1987.9|1993.4|1987.4|1994.4|1988.4|1991.6|1985.6|20
1598340000000|2020-08-25 07:20:00|1993.1|1987.1|1992.4|1986.4|1993.1|1987.1|1991|1985|21
1598340600000|2020-08-25 07:30:00|1992.6|1986.6|1995.4|1989.4|1995.9|1989.9|1992.6|1986.6|30
1598340900000|2020-08-25 07:35:00|1995|1989|1996.6|1990.6|1997.4|1991.4|1994.5|1988.5|18
1598341200000|2020-08-25 07:40:00|1996.1|1990.1|1994.9|1988.9|1996.1|1990.1|1994|1988|10
1598341500000|2020-08-25 07:45:00|1995|1989|1992.1|1986.1|1995.4|1989.4|1990.9|1984.9|27
1598341800000|2020-08-25 07:50:00|1992.4|1986.4|1993.6|1987.6|1994.4|1988.4|1992.4|1986.4|10
1598342100000|2020-08-25 07:55:00|1993.4|1987.4|1991.4|1985.4|1993.4|1987.4|1991.4|1985.4|12
1598342400000|2020-08-25 08:00:00|1991.6|1985.6|1993.5|1987.5|1993.5|1987.5|1991.6|1985.6|16
1598342700000|2020-08-25 08:05:00|1995.4|1989.4|1995.6|1989.6|1995.9|1989.9|1995.4|1989.4|4
1598343000000|2020-08-25 08:10:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1992.6|1986.6|20
1598343300000|2020-08-25 08:15:00|1994.9|1988.9|1994.4|1988.4|1995|1989|1993.6|1987.6|17
1598343600000|2020-08-25 08:20:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994|1988|6
1598343900000|2020-08-25 08:25:00|1994.5|1988.5|1994.1|1988.1|1994.5|1988.5|1993.3|1987.3|17
1598344200000|2020-08-25 08:30:00|1994|1988|1991.4|1985.4|1994|1988|1991.1|1985.1|12
1598344500000|2020-08-25 08:35:00|1991.6|1985.6|1993.4|1987.4|1993.4|1987.4|1991.6|1985.6|12
1598344800000|2020-08-25 08:40:00|1993.5|1987.5|1992.9|1986.9|1993.8|1987.8|1992.9|1986.9|3
1598345100000|2020-08-25 08:45:00|1993|1987|1992.5|1986.5|1993.5|1987.5|1992.4|1986.4|13
1598345400000|2020-08-25 08:50:00|1992.6|1986.6|1994.9|1988.9|1994.9|1988.9|1992.6|1986.6|16
1598345700000|2020-08-25 08:55:00|1995|1989|1995.8|1989.8|1995.8|1989.8|1994.6|1988.6|13
1598346000000|2020-08-25 09:00:00|1994.9|1988.9|1996|1990|1996.1|1990.1|1994.6|1988.6|26
1598346300000|2020-08-25 09:05:00|1995.9|1989.9|1994|1988|1995.9|1989.9|1993.5|1987.5|10
1598346600000|2020-08-25 09:10:00|1994.1|1988.1|1995.4|1989.4|1995.6|1989.6|1994.1|1988.1|8
1598346900000|2020-08-25 09:15:00|1995.5|1989.5|1995.6|1989.6|1995.6|1989.6|1995.5|1989.5|2
1598347200000|2020-08-25 09:20:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|5
1598347500000|2020-08-25 09:25:00|1995.6|1989.6|1996.4|1990.4|1996.4|1990.4|1995.6|1989.6|4
1598347800000|2020-08-25 09:30:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1996.1|1990.1|7
1598348100000|2020-08-25 09:35:00|1997.1|1991.1|1995|1989|1997.1|1991.1|1995|1989|6
1598348400000|2020-08-25 09:40:00|1994.9|1988.9|1996|1990|1996|1990|1994.9|1988.9|11
1598348700000|2020-08-25 09:45:00|1995.9|1989.9|1995.1|1989.1|1995.9|1989.9|1995|1989|5
1598349000000|2020-08-25 09:50:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|2
1598349300000|2020-08-25 09:55:00|1996|1990|1995|1989|1996|1990|1995|1989|3
1598349600000|2020-08-25 10:00:00|1995.1|1989.1|1995.4|1989.4|1995.6|1989.6|1995.1|1989.1|5
1598349900000|2020-08-25 10:05:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|4
1598350200000|2020-08-25 10:10:00|1996|1990|1993.3|1987.3|1997.1|1991.1|1993.3|1987.3|17
1598350500000|2020-08-25 10:15:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|11
1598350800000|2020-08-25 10:20:00|1994.9|1988.9|1994.9|1988.9|1995.3|1989.3|1994.4|1988.4|7
1598351100000|2020-08-25 10:25:00|1995|1989|1995|1989|1995.3|1989.3|1995|1989|5
1598351400000|2020-08-25 10:30:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995.1|1989.1|2
1598351700000|2020-08-25 10:35:00|1995.5|1989.5|1996|1990|1996.1|1990.1|1995.3|1989.3|7
1598352000000|2020-08-25 10:40:00|1996.1|1990.1|1998.1|1992.1|1998.1|1992.1|1996.1|1990.1|9
1598352300000|2020-08-25 10:45:00|1997.9|1991.9|1997.5|1991.5|1997.9|1991.9|1997.5|1991.5|3
1598352600000|2020-08-25 10:50:00|1997.6|1991.6|1998|1992|1999|1993|1997.6|1991.6|12
1598352900000|2020-08-25 10:55:00|1998.4|1992.4|2005|1999|2005|1999|1998.4|1992.4|17
1598353200000|2020-08-25 11:00:00|2005.1|1999.1|2003.4|1997.4|2005.4|1999.4|2003.1|1997.1|13
1598353500000|2020-08-25 11:05:00|2003.5|1997.5|2003.6|1997.6|2004.6|1998.6|2003.3|1997.3|11
1598353800000|2020-08-25 11:10:00|2003.9|1997.9|2003.8|1997.8|2005|1999|2003.8|1997.8|9
1598354100000|2020-08-25 11:15:00|2004|1998|2000.1|1994.1|2004|1998|1999.9|1993.9|15
1598354400000|2020-08-25 11:20:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1598355000000|2020-08-25 11:30:00|2000.4|1994.4|2000.5|1994.5|2001.4|1995.4|2000.4|1994.4|6
1598355300000|2020-08-25 11:35:00|2001|1995|2004.5|1998.5|2004.9|1998.9|2001|1995|13
1598355600000|2020-08-25 11:40:00|2004.6|1998.6|2005.3|1999.3|2005.3|1999.3|2004.6|1998.6|7
1598355900000|2020-08-25 11:45:00|2005|1999|2006.4|2000.4|2010.3|2004.3|2005|1999|83
1598356200000|2020-08-25 11:50:00|2006|2000|2009.5|2003.5|2010|2004|2006|2000|27
1598356500000|2020-08-25 11:55:00|2009.4|2003.4|2004.1|1998.1|2009.4|2003.4|2004.1|1998.1|36
1598356800000|2020-08-25 12:00:00|2004.4|1998.4|2006.1|2000.1|2007|2001|2004.4|1998.4|21
1598357100000|2020-08-25 12:05:00|2006.4|2000.4|2006.5|2000.5|2007|2001|2006.1|2000.1|19
1598357400000|2020-08-25 12:10:00|2006.6|2000.6|2005.5|1999.5|2007|2001|2005.1|1999.1|14
1598357700000|2020-08-25 12:15:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.5|1999.5|18
1598358000000|2020-08-25 12:20:00|2006.8|2000.8|2009.3|2003.3|2009.3|2003.3|2006.6|2000.6|12
1598358300000|2020-08-25 12:25:00|2009.4|2003.4|2009.6|2003.6|2010.8|2004.8|2008.8|2002.8|24
1598358600000|2020-08-25 12:30:00|2009.5|2003.5|2009.9|2003.9|2010.8|2004.8|2008.9|2002.9|23
1598358900000|2020-08-25 12:35:00|2010|2004|2014|2008|2015.1|2009.1|2010|2004|51
1598359200000|2020-08-25 12:40:00|2013.9|2007.9|2015|2009|2015.1|2009.1|2011.6|2005.6|53
1598359500000|2020-08-25 12:45:00|2014.9|2008.9|2013.9|2007.9|2015.8|2009.8|2012.1|2006.1|74
1598359800000|2020-08-25 12:50:00|2013.6|2007.6|2014.1|2008.1|2014.9|2008.9|2011.8|2005.8|38
1598360100000|2020-08-25 12:55:00|2014.4|2008.4|2015|2009|2015.1|2009.1|2014|2008|52
1598360400000|2020-08-25 13:00:00|2015.1|2009.1|2007.4|2001.4|2015.6|2009.6|2007.4|2001.4|137
1598360700000|2020-08-25 13:05:00|2007.6|2001.6|2012.1|2006.1|2013.4|2007.4|2007.6|2001.6|38
1598361000000|2020-08-25 13:10:00|2011.9|2005.9|2011.4|2005.4|2013.5|2007.5|2011.4|2005.4|34
1598361300000|2020-08-25 13:15:00|2011.9|2005.9|2012.1|2006.1|2013.8|2007.8|2010.5|2004.5|36
1598361600000|2020-08-25 13:20:00|2012.4|2006.4|2009.4|2003.4|2012.5|2006.5|2008.6|2002.6|31
1598361900000|2020-08-25 13:25:00|2009.1|2003.1|2007.8|2001.8|2009.6|2003.6|2007.1|2001.1|32
1598362200000|2020-08-25 13:30:00|2007.3|2001.3|2008.5|2002.5|2008.5|2002.5|2006|2000|49
1598362500000|2020-08-25 13:35:00|2008.8|2002.8|2005.1|1999.1|2008.8|2002.8|2005.1|1999.1|42
1598362800000|2020-08-25 13:40:00|2004.9|1998.9|2006|2000|2006.1|2000.1|2002.4|1996.4|30
1598363100000|2020-08-25 13:45:00|2006.4|2000.4|2004.6|1998.6|2008.4|2002.4|2004.5|1998.5|32
1598363400000|2020-08-25 13:50:00|2004.3|1998.3|2001.4|1995.4|2004.3|1998.3|2001.4|1995.4|22
1598363700000|2020-08-25 13:55:00|2001.6|1995.6|2003|1997|2003.3|1997.3|2001.4|1995.4|28
1598364000000|2020-08-25 14:00:00|2003.8|1997.8|2005|1999|2005|1999|2003.8|1997.8|24
1598364300000|2020-08-25 14:05:00|2005.1|1999.1|2004.5|1998.5|2006.6|2000.6|2004.3|1998.3|25
1598364600000|2020-08-25 14:10:00|2004.8|1998.8|2005|1999|2007.1|2001.1|2004.8|1998.8|34
1598364900000|2020-08-25 14:15:00|2005.3|1999.3|2005|1999|2006.3|2000.3|2004.5|1998.5|19
1598365200000|2020-08-25 14:20:00|2004.9|1998.9|2005.1|1999.1|2005.4|1999.4|2004.3|1998.3|17
1598365500000|2020-08-25 14:25:00|2005|1999|2005.4|1999.4|2005.8|1999.8|2004.3|1998.3|24
1598365800000|2020-08-25 14:30:00|2005.1|1999.1|2003.9|1997.9|2005.8|1999.8|2002|1996|30
1598366100000|2020-08-25 14:35:00|2004|1998|2005.6|1999.6|2005.6|1999.6|2003.3|1997.3|41
1598366400000|2020-08-25 14:40:00|2005.5|1999.5|2007.5|2001.5|2007.5|2001.5|2004.4|1998.4|21
1598366700000|2020-08-25 14:45:00|2007.6|2001.6|2015.5|2009.5|2015.5|2009.5|2007.6|2001.6|68
1598367000000|2020-08-25 14:50:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2013|2007|38
1598367300000|2020-08-25 14:55:00|2014|2008|2013.5|2007.5|2014.8|2008.8|2012|2006|48
1598367600000|2020-08-25 15:00:00|2013.4|2007.4|2009.6|2003.6|2013.5|2007.5|2008.3|2002.3|52
1598367900000|2020-08-25 15:05:00|2009.9|2003.9|2006.4|2000.4|2010.5|2004.5|2004.4|1998.4|44
1598368200000|2020-08-25 15:10:00|2006.6|2000.6|2007.4|2001.4|2007.5|2001.5|2005|1999|52
1598368500000|2020-08-25 15:15:00|2007.1|2001.1|1996|1990|2007.1|2001.1|1991.6|1985.6|238
1598368800000|2020-08-25 15:20:00|1995.9|1989.9|1997|1991|1997.6|1991.6|1995.9|1989.9|27
1598369100000|2020-08-25 15:25:00|1996.9|1990.9|1996|1990|1996.9|1990.9|1995.5|1989.5|34
1598369400000|2020-08-25 15:30:00|1995.9|1989.9|1993.5|1987.5|1995.9|1989.9|1992.5|1986.5|19
1598369700000|2020-08-25 15:35:00|1995|1989|1993.6|1987.6|1996.1|1990.1|1993.6|1987.6|13
1598370000000|2020-08-25 15:40:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1991.9|1985.9|28
1598370300000|2020-08-25 15:45:00|1993.9|1987.9|2002|1996|2002|1996|1993.9|1987.9|29
1598370600000|2020-08-25 15:50:00|2001.5|1995.5|1998.4|1992.4|2001.5|1995.5|1998.4|1992.4|17
1598370900000|2020-08-25 15:55:00|1998.5|1992.5|1996.9|1990.9|1999.5|1993.5|1996.6|1990.6|14
1598371200000|2020-08-25 16:00:00|1996.6|1990.6|1997.6|1991.6|2000.3|1994.3|1996.6|1990.6|13
1598371800000|2020-08-25 16:10:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|3
1598372100000|2020-08-25 16:15:00|1997.5|1991.5|1997.4|1991.4|1998.1|1992.1|1997.4|1991.4|5
1598372400000|2020-08-25 16:20:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|3
1598372700000|2020-08-25 16:25:00|1997.4|1991.4|1996.5|1990.5|1997.4|1991.4|1996.5|1990.5|3
1598373000000|2020-08-25 16:30:00|1996.6|1990.6|1995.8|1989.8|1996.9|1990.9|1995.8|1989.8|4
1598373300000|2020-08-25 16:35:00|1996.6|1990.6|1993.9|1987.9|1996.6|1990.6|1993.4|1987.4|7
1598373600000|2020-08-25 16:40:00|1995.5|1989.5|1996.1|1990.1|1997|1991|1995.5|1989.5|10
1598373900000|2020-08-25 16:45:00|1996.5|1990.5|1998.4|1992.4|1998.4|1992.4|1996.1|1990.1|5
1598374200000|2020-08-25 16:50:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1598374500000|2020-08-25 16:55:00|1997.8|1991.8|1996.3|1990.3|1997.9|1991.9|1996.3|1990.3|6
1598400000000|2020-08-26 00:00:00|1992.8|1986.8|1992.6|1986.6|1992.8|1986.8|1992.6|1986.6|2
1598400300000|2020-08-26 00:05:00|1992.5|1986.5|1992.9|1986.9|1993.4|1987.4|1992.5|1986.5|5
1598400600000|2020-08-26 00:10:00|1993.1|1987.1|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|4
1598401800000|2020-08-26 00:30:00|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|3
1598402400000|2020-08-26 00:40:00|1993.5|1987.5|1994.8|1988.8|1994.8|1988.8|1993.5|1987.5|4
1598402700000|2020-08-26 00:45:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|2
1598403000000|2020-08-26 00:50:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|2
1598403600000|2020-08-26 01:00:00|1994.5|1988.5|1991.9|1985.9|1994.8|1988.8|1991.1|1985.1|15
1598403900000|2020-08-26 01:05:00|1992.1|1986.1|1992.9|1986.9|1993.1|1987.1|1992.1|1986.1|5
1598404200000|2020-08-26 01:10:00|1992.6|1986.6|1992|1986|1992.6|1986.6|1992|1986|6
1598404500000|2020-08-26 01:15:00|1992.1|1986.1|1993.1|1987.1|1995.1|1989.1|1991.6|1985.6|21
1598404800000|2020-08-26 01:20:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1598405100000|2020-08-26 01:25:00|1992.8|1986.8|1995|1989|1995.1|1989.1|1992.6|1986.6|12
1598405400000|2020-08-26 01:30:00|1994.9|1988.9|1994.8|1988.8|1994.9|1988.9|1994.6|1988.6|3
1598405700000|2020-08-26 01:35:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|3
1598406000000|2020-08-26 01:40:00|1994.9|1988.9|1995.8|1989.8|1996.6|1990.6|1994.9|1988.9|17
1598406300000|2020-08-26 01:45:00|1995.5|1989.5|1995.3|1989.3|1996|1990|1994.3|1988.3|14
1598406900000|2020-08-26 01:55:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995.1|1989.1|2
1598407200000|2020-08-26 02:00:00|1995|1989|1994|1988|1996.3|1990.3|1994|1988|17
1598407500000|2020-08-26 02:05:00|1993.6|1987.6|1992.5|1986.5|1993.6|1987.6|1992.5|1986.5|4
1598407800000|2020-08-26 02:10:00|1992.3|1986.3|1992.1|1986.1|1992.3|1986.3|1991.3|1985.3|6
1598408100000|2020-08-26 02:15:00|1992.9|1986.9|1993|1987|1993|1987|1992.9|1986.9|2
1598409000000|2020-08-26 02:30:00|1993.1|1987.1|1995.3|1989.3|1995.3|1989.3|1993.1|1987.1|10
1598409300000|2020-08-26 02:35:00|1995|1989|1993.3|1987.3|1995|1989|1993.3|1987.3|8
1598409600000|2020-08-26 02:40:00|1992.3|1986.3|1992.4|1986.4|1992.5|1986.5|1992.3|1986.3|5
1598410200000|2020-08-26 02:50:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1598410500000|2020-08-26 02:55:00|1992.4|1986.4|1990.8|1984.8|1992.4|1986.4|1990.8|1984.8|12
1598410800000|2020-08-26 03:00:00|1991|1985|1991.8|1985.8|1991.9|1985.9|1990.5|1984.5|10
1598411100000|2020-08-26 03:05:00|1991.6|1985.6|1991.4|1985.4|1991.8|1985.8|1991.4|1985.4|8
1598411400000|2020-08-26 03:10:00|1991.6|1985.6|1989.3|1983.3|1991.6|1985.6|1989.3|1983.3|8
1598411700000|2020-08-26 03:15:00|1989.4|1983.4|1990|1984|1990|1984|1989.3|1983.3|9
1598412000000|2020-08-26 03:20:00|1990.1|1984.1|1989.6|1983.6|1991.1|1985.1|1989.4|1983.4|7
1598412300000|2020-08-26 03:25:00|1989.4|1983.4|1989|1983|1989.4|1983.4|1989|1983|2
1598412600000|2020-08-26 03:30:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|4
1598412900000|2020-08-26 03:35:00|1990.3|1984.3|1991.3|1985.3|1992.4|1986.4|1990.3|1984.3|7
1598413200000|2020-08-26 03:40:00|1991.5|1985.5|1991.3|1985.3|1992.4|1986.4|1991.1|1985.1|13
1598414400000|2020-08-26 04:00:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1991.5|1985.5|2
1598414700000|2020-08-26 04:05:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|3
1598416200000|2020-08-26 04:30:00|1992.9|1986.9|1992.3|1986.3|1992.9|1986.9|1992.3|1986.3|3
1598416500000|2020-08-26 04:35:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1992.5|1986.5|2
1598416800000|2020-08-26 04:40:00|1992.8|1986.8|1993.3|1987.3|1993.3|1987.3|1992.1|1986.1|6
1598417400000|2020-08-26 04:50:00|1993.1|1987.1|1992.3|1986.3|1993.1|1987.1|1992.1|1986.1|3
1598418300000|2020-08-26 05:05:00|1992.5|1986.5|1992.9|1986.9|1992.9|1986.9|1992.5|1986.5|2
1598418600000|2020-08-26 05:10:00|1992.8|1986.8|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|6
1598418900000|2020-08-26 05:15:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|2
1598419200000|2020-08-26 05:20:00|1992.6|1986.6|1992.9|1986.9|1992.9|1986.9|1992.6|1986.6|2
1598419800000|2020-08-26 05:30:00|1992.8|1986.8|1991.8|1985.8|1992.8|1986.8|1991.3|1985.3|13
1598420100000|2020-08-26 05:35:00|1991.6|1985.6|1991.8|1985.8|1992.4|1986.4|1991.4|1985.4|26
1598420400000|2020-08-26 05:40:00|1991.5|1985.5|1989.8|1983.8|1992|1986|1989.8|1983.8|15
1598420700000|2020-08-26 05:45:00|1989.5|1983.5|1990.8|1984.8|1990.8|1984.8|1989.5|1983.5|3
1598421000000|2020-08-26 05:50:00|1990.3|1984.3|1990.6|1984.6|1991.5|1985.5|1989.8|1983.8|15
1598421300000|2020-08-26 05:55:00|1991|1985|1990.3|1984.3|1991|1985|1990.3|1984.3|5
1598421600000|2020-08-26 06:00:00|1990.5|1984.5|1990|1984|1990.5|1984.5|1990|1984|2
1598421900000|2020-08-26 06:05:00|1989.5|1983.5|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|11
1598422200000|2020-08-26 06:10:00|1989.8|1983.8|1989.8|1983.8|1990|1984|1989.5|1983.5|8
1598422500000|2020-08-26 06:15:00|1989.5|1983.5|1991.3|1985.3|1991.3|1985.3|1989.5|1983.5|11
1598422800000|2020-08-26 06:20:00|1991|1985|1991.9|1985.9|1991.9|1985.9|1991|1985|4
1598423100000|2020-08-26 06:25:00|1991.6|1985.6|1991|1985|1991.8|1985.8|1990.8|1984.8|9
1598423400000|2020-08-26 06:30:00|1991.8|1985.8|1991.8|1985.8|1992.1|1986.1|1991.5|1985.5|11
1598423700000|2020-08-26 06:35:00|1991.5|1985.5|1994|1988|1994|1988|1991.5|1985.5|7
1598424000000|2020-08-26 06:40:00|1994.3|1988.3|1994.5|1988.5|1994.5|1988.5|1993|1987|21
1598424300000|2020-08-26 06:45:00|1994.8|1988.8|1994.3|1988.3|1994.8|1988.8|1994|1988|9
1598424600000|2020-08-26 06:50:00|1994.8|1988.8|1995.4|1989.4|1997|1991|1993.8|1987.8|26
1598424900000|2020-08-26 06:55:00|1995.1|1989.1|1993.4|1987.4|1996|1990|1992.9|1986.9|27
1598425200000|2020-08-26 07:00:00|1993.1|1987.1|1996.5|1990.5|1997|1991|1993.1|1987.1|20
1598425500000|2020-08-26 07:05:00|1996.6|1990.6|2000.5|1994.5|2000.5|1994.5|1994.8|1988.8|45
1598425800000|2020-08-26 07:10:00|2000.6|1994.6|2005.5|1999.5|2006.4|2000.4|2000.6|1994.6|66
1598426100000|2020-08-26 07:15:00|2005.3|1999.3|2006.3|2000.3|2006.5|2000.5|2004.6|1998.6|35
1598426400000|2020-08-26 07:20:00|2006.5|2000.5|2006.5|2000.5|2007|2001|2004.9|1998.9|32
1598426700000|2020-08-26 07:25:00|2006.4|2000.4|2006.9|2000.9|2007.8|2001.8|2006.1|2000.1|16
1598427000000|2020-08-26 07:30:00|2007|2001|2005.4|1999.4|2007.8|2001.8|2005.1|1999.1|25
1598427300000|2020-08-26 07:35:00|2005.1|1999.1|2001.6|1995.6|2005.1|1999.1|2001.6|1995.6|18
1598427600000|2020-08-26 07:40:00|2001.9|1995.9|2002.6|1996.6|2002.6|1996.6|2001.9|1995.9|20
1598427900000|2020-08-26 07:45:00|2002.9|1996.9|2002.1|1996.1|2003|1997|2002.1|1996.1|11
1598428200000|2020-08-26 07:50:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|2
1598428500000|2020-08-26 07:55:00|2001.9|1995.9|2000.1|1994.1|2002|1996|2000.1|1994.1|15
1598428800000|2020-08-26 08:00:00|2000.4|1994.4|1999.6|1993.6|2000.9|1994.9|1999.6|1993.6|17
1598429100000|2020-08-26 08:05:00|1999.4|1993.4|1998.8|1992.8|1999.5|1993.5|1998.5|1992.5|28
1598429400000|2020-08-26 08:10:00|1998.5|1992.5|1996.9|1990.9|1998.5|1992.5|1995.8|1989.8|38
1598429700000|2020-08-26 08:15:00|1997.1|1991.1|1994.9|1988.9|1997.1|1991.1|1994.9|1988.9|12
1598430000000|2020-08-26 08:20:00|1995.1|1989.1|1996.4|1990.4|1996.5|1990.5|1994.9|1988.9|11
1598430300000|2020-08-26 08:25:00|1996.1|1990.1|1995.5|1989.5|1997.3|1991.3|1995.1|1989.1|22
1598430600000|2020-08-26 08:30:00|1995.6|1989.6|1997.6|1991.6|1997.9|1991.9|1995.5|1989.5|18
1598430900000|2020-08-26 08:35:00|1997.9|1991.9|1999.5|1993.5|1999.5|1993.5|1997.6|1991.6|20
1598431200000|2020-08-26 08:40:00|1999.6|1993.6|1997.1|1991.1|1999.8|1993.8|1997.1|1991.1|19
1598431500000|2020-08-26 08:45:00|1996.9|1990.9|1995.1|1989.1|1996.9|1990.9|1995.1|1989.1|19
1598431800000|2020-08-26 08:50:00|1994.9|1988.9|1996.5|1990.5|1996.5|1990.5|1994.5|1988.5|16
1598432100000|2020-08-26 08:55:00|1996.6|1990.6|1995|1989|1996.8|1990.8|1995|1989|11
1598432400000|2020-08-26 09:00:00|1995.1|1989.1|1996.4|1990.4|1998|1992|1995.1|1989.1|16
1598432700000|2020-08-26 09:05:00|1996.1|1990.1|1997.6|1991.6|1997.9|1991.9|1996|1990|13
1598433000000|2020-08-26 09:10:00|1997.5|1991.5|1996.4|1990.4|1997.5|1991.5|1995.6|1989.6|19
1598433300000|2020-08-26 09:15:00|1996.6|1990.6|1997|1991|1997|1991|1996.1|1990.1|21
1598433900000|2020-08-26 09:25:00|1998|1992|1998.1|1992.1|1998.9|1992.9|1997.9|1991.9|15
1598434200000|2020-08-26 09:30:00|1998|1992|1996.9|1990.9|1998.8|1992.8|1996.9|1990.9|12
1598434500000|2020-08-26 09:35:00|1997.1|1991.1|1998.1|1992.1|1998.1|1992.1|1996.6|1990.6|17
1598434800000|2020-08-26 09:40:00|1997.9|1991.9|1998.5|1992.5|1998.5|1992.5|1997.4|1991.4|10
1598435100000|2020-08-26 09:45:00|1998.6|1992.6|1998.6|1992.6|1999|1993|1998.6|1992.6|5
1598435400000|2020-08-26 09:50:00|1998.9|1992.9|1999.5|1993.5|1999.5|1993.5|1998.5|1992.5|7
1598435700000|2020-08-26 09:55:00|1999.4|1993.4|1997.9|1991.9|1999.4|1993.4|1997.6|1991.6|12
1598436000000|2020-08-26 10:00:00|1997.6|1991.6|1998|1992|1998|1992|1997.6|1991.6|3
1598436300000|2020-08-26 10:05:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|5
1598436600000|2020-08-26 10:10:00|1999|1993|1999.4|1993.4|1999.9|1993.9|1997.6|1991.6|18
1598436900000|2020-08-26 10:15:00|1999.6|1993.6|2000.8|1994.8|2000.8|1994.8|1999.6|1993.6|5
1598437200000|2020-08-26 10:20:00|2001.3|1995.3|2001.8|1995.8|2003|1997|2001.3|1995.3|18
1598437500000|2020-08-26 10:25:00|2002|1996|2002|1996|2002.5|1996.5|2001.5|1995.5|16
1598437800000|2020-08-26 10:30:00|2001.9|1995.9|2002|1996|2002|1996|2001.5|1995.5|10
1598438100000|2020-08-26 10:35:00|2001.9|1995.9|2001|1995|2001.9|1995.9|2000.9|1994.9|5
1598438400000|2020-08-26 10:40:00|2001.1|1995.1|2000.9|1994.9|2001.8|1995.8|2000.9|1994.9|8
1598438700000|2020-08-26 10:45:00|2001|1995|2001|1995|2001|1995|2000.9|1994.9|3
1598439000000|2020-08-26 10:50:00|2001.3|1995.3|2001|1995|2001.3|1995.3|2001|1995|2
1598439300000|2020-08-26 10:55:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|1999.5|1993.5|9
1598439600000|2020-08-26 11:00:00|2000.5|1994.5|2000.9|1994.9|2000.9|1994.9|2000.5|1994.5|3
1598439900000|2020-08-26 11:05:00|2001|1995|2001|1995|2001|1995|2001|1995|1
1598440200000|2020-08-26 11:10:00|2000|1994|2000.5|1994.5|2000.5|1994.5|1999.6|1993.6|5
1598440500000|2020-08-26 11:15:00|2000.9|1994.9|2003|1997|2003.8|1997.8|2000.9|1994.9|11
1598440800000|2020-08-26 11:20:00|2003.3|1997.3|2004.5|1998.5|2004.5|1998.5|2003.3|1997.3|2
1598441100000|2020-08-26 11:25:00|2004.8|1998.8|2004.1|1998.1|2005.8|1999.8|2004.1|1998.1|11
1598441400000|2020-08-26 11:30:00|2004|1998|2000.6|1994.6|2004|1998|2000.6|1994.6|13
1598441700000|2020-08-26 11:35:00|2000.5|1994.5|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|23
1598442000000|2020-08-26 11:40:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1598442300000|2020-08-26 11:45:00|1999.4|1993.4|1997.9|1991.9|1999.4|1993.4|1996|1990|46
1598442600000|2020-08-26 11:50:00|1998|1992|1998.4|1992.4|1998.4|1992.4|1998|1992|2
1598442900000|2020-08-26 11:55:00|1998.5|1992.5|1996.9|1990.9|1998.6|1992.6|1996.1|1990.1|18
1598443200000|2020-08-26 12:00:00|1996.6|1990.6|1996.6|1990.6|1997|1991|1995.3|1989.3|38
1598443500000|2020-08-26 12:05:00|1996.4|1990.4|1994.6|1988.6|1996.6|1990.6|1993.1|1987.1|28
1598443800000|2020-08-26 12:10:00|1994.9|1988.9|1995.9|1989.9|1996|1990|1994.9|1988.9|12
1598444100000|2020-08-26 12:15:00|1995.6|1989.6|1993.4|1987.4|1995.8|1989.8|1993.4|1987.4|17
1598444400000|2020-08-26 12:20:00|1993.5|1987.5|1993.8|1987.8|1994.1|1988.1|1992.1|1986.1|34
1598444700000|2020-08-26 12:25:00|1993.9|1987.9|1993|1987|1994.6|1988.6|1993|1987|32
1598445000000|2020-08-26 12:30:00|1992.9|1986.9|1991.1|1985.1|1993|1987|1989.6|1983.6|35
1598445300000|2020-08-26 12:35:00|1990.9|1984.9|1989.1|1983.1|1991.5|1985.5|1989.1|1983.1|26
1598445600000|2020-08-26 12:40:00|1989.4|1983.4|1989.9|1983.9|1990.4|1984.4|1989.4|1983.4|15
1598445900000|2020-08-26 12:45:00|1990|1984|1990.9|1984.9|1990.9|1984.9|1989.5|1983.5|21
1598446200000|2020-08-26 12:50:00|1991|1985|1991.9|1985.9|1992|1986|1990.9|1984.9|8
1598446500000|2020-08-26 12:55:00|1992|1986|1993.5|1987.5|1994.4|1988.4|1991.5|1985.5|28
1598446800000|2020-08-26 13:00:00|1993.4|1987.4|1993.9|1987.9|1994.9|1988.9|1991|1985|56
1598447100000|2020-08-26 13:05:00|1993.8|1987.8|1988.9|1982.9|1993.9|1987.9|1988.6|1982.6|29
1598447400000|2020-08-26 13:10:00|1989.1|1983.1|1984|1978|1989.1|1983.1|1983.5|1977.5|29
1598447700000|2020-08-26 13:15:00|1984.1|1978.1|1979|1973|1984.9|1978.9|1979|1973|64
1598448000000|2020-08-26 13:20:00|1979.4|1973.4|1980|1974|1981.5|1975.5|1979.4|1973.4|57
1598448300000|2020-08-26 13:25:00|1979.9|1973.9|1979.1|1973.1|1980.5|1974.5|1976.9|1970.9|37
1598448600000|2020-08-26 13:30:00|1979|1973|1978.3|1972.3|1979|1973|1978|1972|28
1598448900000|2020-08-26 13:35:00|1978.1|1972.1|1980.1|1974.1|1980.8|1974.8|1977.5|1971.5|66
1598449200000|2020-08-26 13:40:00|1980|1974|1978.5|1972.5|1981.1|1975.1|1978.5|1972.5|65
1598449500000|2020-08-26 13:45:00|1978.4|1972.4|1972.6|1966.6|1978.4|1972.4|1972.1|1966.1|36
1598449800000|2020-08-26 13:50:00|1972.5|1966.5|1973.6|1967.6|1975.5|1969.5|1971.3|1965.3|65
1598450100000|2020-08-26 13:55:00|1973.5|1967.5|1976.5|1970.5|1977|1971|1973|1967|50
1598450400000|2020-08-26 14:00:00|1976.4|1970.4|1975.3|1969.3|1976.4|1970.4|1974.1|1968.1|19
1598450700000|2020-08-26 14:05:00|1975.4|1969.4|1975.8|1969.8|1975.9|1969.9|1975.3|1969.3|9
1598451000000|2020-08-26 14:10:00|1975.6|1969.6|1975.4|1969.4|1976.3|1970.3|1975.3|1969.3|37
1598451300000|2020-08-26 14:15:00|1975.3|1969.3|1975|1969|1975.8|1969.8|1973.6|1967.6|32
1598451600000|2020-08-26 14:20:00|1974.9|1968.9|1977.6|1971.6|1978|1972|1974.4|1968.4|25
1598451900000|2020-08-26 14:25:00|1977.9|1971.9|1982.4|1976.4|1982.6|1976.6|1977.9|1971.9|35
1598452200000|2020-08-26 14:30:00|1982.6|1976.6|1981.5|1975.5|1983|1977|1979.1|1973.1|18
1598452500000|2020-08-26 14:35:00|1981.8|1975.8|1980.9|1974.9|1981.8|1975.8|1980.5|1974.5|25
1598452800000|2020-08-26 14:40:00|1980.8|1974.8|1975|1969|1980.8|1974.8|1974.6|1968.6|26
1598453100000|2020-08-26 14:45:00|1975.1|1969.1|1974.4|1968.4|1975.5|1969.5|1974.4|1968.4|17
1598453400000|2020-08-26 14:50:00|1974.5|1968.5|1977|1971|1979.6|1973.6|1974.5|1968.5|48
1598453700000|2020-08-26 14:55:00|1976.9|1970.9|1974.3|1968.3|1976.9|1970.9|1974.3|1968.3|24
1598454000000|2020-08-26 15:00:00|1973.8|1967.8|1976.5|1970.5|1977.5|1971.5|1973.5|1967.5|51
1598454300000|2020-08-26 15:05:00|1976.6|1970.6|1979.1|1973.1|1979.5|1973.5|1976.6|1970.6|29
1598454600000|2020-08-26 15:10:00|1978.9|1972.9|1980.1|1974.1|1980.1|1974.1|1978|1972|9
1598454900000|2020-08-26 15:15:00|1980.4|1974.4|1979.4|1973.4|1983.5|1977.5|1977.3|1971.3|102
1598455200000|2020-08-26 15:20:00|1979|1973|1977.5|1971.5|1979.4|1973.4|1977.5|1971.5|28
1598455500000|2020-08-26 15:25:00|1977.3|1971.3|1978.5|1972.5|1978.5|1972.5|1977.3|1971.3|6
1598455800000|2020-08-26 15:30:00|1978|1972|1977.9|1971.9|1980.1|1974.1|1977|1971|19
1598456100000|2020-08-26 15:35:00|1977.6|1971.6|1982.1|1976.1|1982.1|1976.1|1975.5|1969.5|29
1598456400000|2020-08-26 15:40:00|1982|1976|1979.3|1973.3|1982.1|1976.1|1979.3|1973.3|23
1598456700000|2020-08-26 15:45:00|1979.1|1973.1|1982.1|1976.1|1982.1|1976.1|1978.9|1972.9|15
1598457000000|2020-08-26 15:50:00|1982|1976|1980.4|1974.4|1982.4|1976.4|1980.4|1974.4|12
1598457300000|2020-08-26 15:55:00|1980.5|1974.5|1980.6|1974.6|1981|1975|1980.3|1974.3|10
1598457600000|2020-08-26 16:00:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.5|1974.5|4
1598457900000|2020-08-26 16:05:00|1980.9|1974.9|1981.9|1975.9|1981.9|1975.9|1980.9|1974.9|6
1598458200000|2020-08-26 16:10:00|1982|1976|1982.1|1976.1|1982.1|1976.1|1982|1976|2
1598458500000|2020-08-26 16:15:00|1982.4|1976.4|1984.6|1978.6|1985.5|1979.5|1982.4|1976.4|13
1598458800000|2020-08-26 16:20:00|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1984.5|1978.5|1
1598459100000|2020-08-26 16:25:00|1984.4|1978.4|1983.1|1977.1|1984.4|1978.4|1983.1|1977.1|4
1598459400000|2020-08-26 16:30:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.6|1976.6|5
1598459700000|2020-08-26 16:35:00|1982.5|1976.5|1982.9|1976.9|1982.9|1976.9|1982.5|1976.5|3
1598460000000|2020-08-26 16:40:00|1983.1|1977.1|1980.6|1974.6|1987.9|1981.9|1980.6|1974.6|35
1598460300000|2020-08-26 16:45:00|1980.4|1974.4|1983.4|1977.4|1986.6|1980.6|1979.1|1973.1|45
1598460600000|2020-08-26 16:50:00|1983.6|1977.6|1984.1|1978.1|1984.1|1978.1|1983.6|1977.6|3
1598460900000|2020-08-26 16:55:00|1984.4|1978.4|1987.3|1981.3|1987.3|1981.3|1984.4|1978.4|14
1598486400000|2020-08-27 00:00:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1598490000000|2020-08-27 01:00:00|1986.3|1980.3|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|3
1598490300000|2020-08-27 01:05:00|1987.6|1981.6|1989.1|1983.1|1989.3|1983.3|1987.6|1981.6|11
1598490600000|2020-08-27 01:10:00|1988.5|1982.5|1988.5|1982.5|1988.5|1982.5|1988.5|1982.5|1
1598490900000|2020-08-27 01:15:00|1988.4|1982.4|1985.8|1979.8|1988.4|1982.4|1985.8|1979.8|33
1598491200000|2020-08-27 01:20:00|1985.5|1979.5|1983.5|1977.5|1985.6|1979.6|1983.3|1977.3|53
1598491500000|2020-08-27 01:25:00|1983.4|1977.4|1981.3|1975.3|1983.5|1977.5|1980.8|1974.8|37
1598491800000|2020-08-27 01:30:00|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|5
1598492100000|2020-08-27 01:35:00|1980.5|1974.5|1980.1|1974.1|1980.6|1974.6|1979.3|1973.3|7
1598493300000|2020-08-27 01:55:00|1981.3|1975.3|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|8
1598493600000|2020-08-27 02:00:00|1981|1975|1980.5|1974.5|1981.1|1975.1|1980.5|1974.5|9
1598493900000|2020-08-27 02:05:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1598494500000|2020-08-27 02:15:00|1980|1974|1980|1974|1980|1974|1980|1974|1
1598494800000|2020-08-27 02:20:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1598495400000|2020-08-27 02:30:00|1980.3|1974.3|1976.8|1970.8|1980.3|1974.3|1976.5|1970.5|29
1598495700000|2020-08-27 02:35:00|1977|1971|1977|1971|1977|1971|1977|1971|1
1598496000000|2020-08-27 02:40:00|1977.1|1971.1|1977.3|1971.3|1977.5|1971.5|1977|1971|8
1598496300000|2020-08-27 02:45:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1598496600000|2020-08-27 02:50:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1598496900000|2020-08-27 02:55:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|2
1598497200000|2020-08-27 03:00:00|1976.6|1970.6|1977.3|1971.3|1977.3|1971.3|1976.6|1970.6|4
1598497500000|2020-08-27 03:05:00|1977.5|1971.5|1980.3|1974.3|1981.3|1975.3|1977.5|1971.5|11
1598497800000|2020-08-27 03:10:00|1980.5|1974.5|1983.8|1977.8|1984.3|1978.3|1980.5|1974.5|21
1598498100000|2020-08-27 03:15:00|1983.4|1977.4|1980.8|1974.8|1983.4|1977.4|1980.8|1974.8|16
1598498400000|2020-08-27 03:20:00|1980.9|1974.9|1981|1975|1982.5|1976.5|1980.9|1974.9|10
1598498700000|2020-08-27 03:25:00|1981.4|1975.4|1981.4|1975.4|1981.8|1975.8|1980.8|1974.8|17
1598499000000|2020-08-27 03:30:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1598501700000|2020-08-27 04:15:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1598504400000|2020-08-27 05:00:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1598504700000|2020-08-27 05:05:00|1982|1976|1982|1976|1982|1976|1981.8|1975.8|3
1598505000000|2020-08-27 05:10:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1598505600000|2020-08-27 05:20:00|1981.9|1975.9|1982|1976|1982|1976|1981.9|1975.9|2
1598505900000|2020-08-27 05:25:00|1982.3|1976.3|1982.9|1976.9|1982.9|1976.9|1982.3|1976.3|5
1598506200000|2020-08-27 05:30:00|1983|1977|1980.3|1974.3|1983|1977|1978.5|1972.5|36
1598506500000|2020-08-27 05:35:00|1979.8|1973.8|1978.8|1972.8|1980.3|1974.3|1978.5|1972.5|16
1598506800000|2020-08-27 05:40:00|1979|1973|1977.8|1971.8|1979.3|1973.3|1976.8|1970.8|21
1598507100000|2020-08-27 05:45:00|1978.3|1972.3|1979|1973|1979|1973|1978.3|1972.3|11
1598507400000|2020-08-27 05:50:00|1979.3|1973.3|1979.8|1973.8|1983|1977|1978.8|1972.8|24
1598507700000|2020-08-27 05:55:00|1980|1974|1979|1973|1982|1976|1978.8|1972.8|31
1598508000000|2020-08-27 06:00:00|1979.3|1973.3|1980.9|1974.9|1981.3|1975.3|1978.3|1972.3|14
1598508300000|2020-08-27 06:05:00|1980.6|1974.6|1978.5|1972.5|1980.6|1974.6|1978.5|1972.5|13
1598508600000|2020-08-27 06:10:00|1978.8|1972.8|1978.5|1972.5|1979.4|1973.4|1976.8|1970.8|20
1598508900000|2020-08-27 06:15:00|1978|1972|1977.5|1971.5|1978.3|1972.3|1976.5|1970.5|17
1598509200000|2020-08-27 06:20:00|1977.8|1971.8|1978.3|1972.3|1979.3|1973.3|1977|1971|15
1598509500000|2020-08-27 06:25:00|1978.5|1972.5|1978.3|1972.3|1978.8|1972.8|1977.8|1971.8|20
1598509800000|2020-08-27 06:30:00|1978.1|1972.1|1977.8|1971.8|1978.5|1972.5|1976.5|1970.5|17
1598510100000|2020-08-27 06:35:00|1977.3|1971.3|1976.5|1970.5|1979|1973|1976.5|1970.5|22
1598510400000|2020-08-27 06:40:00|1977.3|1971.3|1978.8|1972.8|1979.3|1973.3|1977.3|1971.3|34
1598510700000|2020-08-27 06:45:00|1979|1973|1977.8|1971.8|1980.8|1974.8|1977.8|1971.8|41
1598511000000|2020-08-27 06:50:00|1978.5|1972.5|1978.9|1972.9|1979.3|1973.3|1977.8|1971.8|13
1598511300000|2020-08-27 06:55:00|1978.5|1972.5|1977.1|1971.1|1978.5|1972.5|1976.4|1970.4|35
1598511600000|2020-08-27 07:00:00|1977.4|1971.4|1974.9|1968.9|1977.8|1971.8|1973.8|1967.8|63
1598511900000|2020-08-27 07:05:00|1975.1|1969.1|1974.8|1968.8|1975.1|1969.1|1974.1|1968.1|34
1598512200000|2020-08-27 07:10:00|1975.3|1969.3|1976.6|1970.6|1977|1971|1974.8|1968.8|26
1598512500000|2020-08-27 07:15:00|1976.5|1970.5|1974.5|1968.5|1976.6|1970.6|1974.5|1968.5|17
1598512800000|2020-08-27 07:20:00|1974.6|1968.6|1974.8|1968.8|1975.3|1969.3|1974.3|1968.3|21
1598513100000|2020-08-27 07:25:00|1974.5|1968.5|1973.6|1967.6|1975|1969|1973.3|1967.3|24
1598513400000|2020-08-27 07:30:00|1973.9|1967.9|1973.8|1967.8|1974.5|1968.5|1973.3|1967.3|20
1598513700000|2020-08-27 07:35:00|1973.5|1967.5|1975|1969|1975|1969|1973.3|1967.3|13
1598514000000|2020-08-27 07:40:00|1975.1|1969.1|1975|1969|1975.9|1969.9|1974.6|1968.6|13
1598514300000|2020-08-27 07:45:00|1974.6|1968.6|1977|1971|1977|1971|1974.4|1968.4|13
1598514600000|2020-08-27 07:50:00|1976.9|1970.9|1975.5|1969.5|1976.9|1970.9|1975.5|1969.5|9
1598514900000|2020-08-27 07:55:00|1975.4|1969.4|1976.8|1970.8|1977|1971|1975.3|1969.3|14
1598515200000|2020-08-27 08:00:00|1976|1970|1975.3|1969.3|1976.5|1970.5|1975|1969|12
1598515500000|2020-08-27 08:05:00|1975.6|1969.6|1976.3|1970.3|1976.4|1970.4|1975.5|1969.5|12
1598515800000|2020-08-27 08:10:00|1975.6|1969.6|1976|1970|1976.6|1970.6|1975.4|1969.4|28
1598516100000|2020-08-27 08:15:00|1975.8|1969.8|1976.5|1970.5|1976.6|1970.6|1975.8|1969.8|13
1598516400000|2020-08-27 08:20:00|1976.4|1970.4|1974|1968|1976.4|1970.4|1974|1968|12
1598516700000|2020-08-27 08:25:00|1974.3|1968.3|1971.6|1965.6|1974.6|1968.6|1969.5|1963.5|39
1598517000000|2020-08-27 08:30:00|1971.4|1965.4|1971|1965|1972.3|1966.3|1970.6|1964.6|29
1598517300000|2020-08-27 08:35:00|1970.9|1964.9|1970|1964|1971.3|1965.3|1970|1964|11
1598517600000|2020-08-27 08:40:00|1969.5|1963.5|1969.4|1963.4|1969.8|1963.8|1969|1963|16
1598517900000|2020-08-27 08:45:00|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1
1598518200000|2020-08-27 08:50:00|1968.9|1962.9|1969|1963|1969.4|1963.4|1968.5|1962.5|18
1598518500000|2020-08-27 08:55:00|1968.8|1962.8|1969.1|1963.1|1969.4|1963.4|1968.5|1962.5|9
1598518800000|2020-08-27 09:00:00|1969.4|1963.4|1969|1963|1969.8|1963.8|1969|1963|14
1598519100000|2020-08-27 09:05:00|1969.1|1963.1|1968.8|1962.8|1969.8|1963.8|1968.8|1962.8|9
1598519400000|2020-08-27 09:10:00|1969|1963|1969.5|1963.5|1969.5|1963.5|1968.5|1962.5|19
1598519700000|2020-08-27 09:15:00|1971|1965|1973.4|1967.4|1973.4|1967.4|1971|1965|25
1598520000000|2020-08-27 09:20:00|1973.5|1967.5|1973.4|1967.4|1973.5|1967.5|1973|1967|8
1598520300000|2020-08-27 09:25:00|1973.5|1967.5|1977|1971|1977|1971|1973.4|1967.4|20
1598520600000|2020-08-27 09:30:00|1976|1970|1976.4|1970.4|1976.5|1970.5|1976|1970|12
1598520900000|2020-08-27 09:35:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1598521200000|2020-08-27 09:40:00|1976|1970|1974.9|1968.9|1976.5|1970.5|1974.5|1968.5|11
1598521500000|2020-08-27 09:45:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|3
1598521800000|2020-08-27 09:50:00|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1975.4|1969.4|6
1598522100000|2020-08-27 09:55:00|1976|1970|1974.9|1968.9|1976.5|1970.5|1974.6|1968.6|11
1598522400000|2020-08-27 10:00:00|1974.6|1968.6|1975.5|1969.5|1976|1970|1974.6|1968.6|11
1598522700000|2020-08-27 10:05:00|1975.6|1969.6|1973.9|1967.9|1975.8|1969.8|1973.1|1967.1|12
1598523000000|2020-08-27 10:10:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.5|1967.5|4
1598523300000|2020-08-27 10:15:00|1974.1|1968.1|1973.9|1967.9|1975.3|1969.3|1973.9|1967.9|9
1598523600000|2020-08-27 10:20:00|1974|1968|1975.9|1969.9|1976|1970|1974|1968|17
1598523900000|2020-08-27 10:25:00|1976.1|1970.1|1976|1970|1976.1|1970.1|1975.3|1969.3|8
1598524200000|2020-08-27 10:30:00|1976.1|1970.1|1976.3|1970.3|1976.8|1970.8|1976.1|1970.1|9
1598524500000|2020-08-27 10:35:00|1976.5|1970.5|1976|1970|1976.5|1970.5|1974.9|1968.9|14
1598524800000|2020-08-27 10:40:00|1976.1|1970.1|1974.5|1968.5|1976.8|1970.8|1974|1968|21
1598525100000|2020-08-27 10:45:00|1974.9|1968.9|1974.5|1968.5|1975.6|1969.6|1974.5|1968.5|8
1598525400000|2020-08-27 10:50:00|1974.6|1968.6|1976|1970|1976|1970|1974.6|1968.6|13
1598525700000|2020-08-27 10:55:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1974.5|1968.5|6
1598526000000|2020-08-27 11:00:00|1976|1970|1975.5|1969.5|1976|1970|1974.6|1968.6|10
1598526300000|2020-08-27 11:05:00|1975.4|1969.4|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|7
1598526600000|2020-08-27 11:10:00|1975.5|1969.5|1974.6|1968.6|1975.5|1969.5|1974.6|1968.6|2
1598526900000|2020-08-27 11:15:00|1974.9|1968.9|1973.6|1967.6|1974.9|1968.9|1973.6|1967.6|5
1598527200000|2020-08-27 11:20:00|1973.5|1967.5|1975.1|1969.1|1975.4|1969.4|1973.1|1967.1|16
1598527500000|2020-08-27 11:25:00|1975|1969|1974.9|1968.9|1975.1|1969.1|1974.1|1968.1|8
1598527800000|2020-08-27 11:30:00|1975|1969|1975.4|1969.4|1975.5|1969.5|1975|1969|4
1598528100000|2020-08-27 11:35:00|1975.5|1969.5|1976.3|1970.3|1976.3|1970.3|1975.5|1969.5|8
1598528400000|2020-08-27 11:40:00|1975.5|1969.5|1977|1971|1978.8|1972.8|1975.5|1969.5|20
1598528700000|2020-08-27 11:45:00|1977.1|1971.1|1980|1974|1981.5|1975.5|1977.1|1971.1|35
1598529000000|2020-08-27 11:50:00|1979.9|1973.9|1978.1|1972.1|1979.9|1973.9|1977.6|1971.6|22
1598529300000|2020-08-27 11:55:00|1978|1972|1976.9|1970.9|1979|1973|1975.6|1969.6|21
1598529600000|2020-08-27 12:00:00|1977|1971|1975.5|1969.5|1979|1973|1975.5|1969.5|30
1598529900000|2020-08-27 12:05:00|1975.6|1969.6|1977.5|1971.5|1978.3|1972.3|1975.6|1969.6|18
1598530200000|2020-08-27 12:10:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|5
1598530500000|2020-08-27 12:15:00|1977.5|1971.5|1979|1973|1979|1973|1977|1971|21
1598530800000|2020-08-27 12:20:00|1978.9|1972.9|1979.6|1973.6|1980.4|1974.4|1978.5|1972.5|24
1598531100000|2020-08-27 12:25:00|1979.5|1973.5|1976.6|1970.6|1980|1974|1976.6|1970.6|25
1598531400000|2020-08-27 12:30:00|1976.1|1970.1|1979.6|1973.6|1979.6|1973.6|1976.1|1970.1|30
1598531700000|2020-08-27 12:35:00|1979.4|1973.4|1978.6|1972.6|1979.6|1973.6|1977.3|1971.3|38
1598532000000|2020-08-27 12:40:00|1978.1|1972.1|1980|1974|1980.3|1974.3|1978.1|1972.1|27
1598532300000|2020-08-27 12:45:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1978.5|1972.5|33
1598532600000|2020-08-27 12:50:00|1979.3|1973.3|1978.3|1972.3|1979.8|1973.8|1977.6|1971.6|26
1598532900000|2020-08-27 12:55:00|1978.1|1972.1|1976.1|1970.1|1978.1|1972.1|1976.1|1970.1|16
1598533200000|2020-08-27 13:00:00|1976.3|1970.3|1978.4|1972.4|1980|1974|1975.3|1969.3|44
1598533500000|2020-08-27 13:05:00|1978.1|1972.1|1981.6|1975.6|1981.6|1975.6|1976|1970|69
1598533800000|2020-08-27 13:10:00|1982|1976|1989.5|1983.5|1990.5|1984.5|1982|1976|89
1598534100000|2020-08-27 13:15:00|1989.6|1983.6|1990.9|1984.9|1992.5|1986.5|1989.6|1983.6|36
1598534400000|2020-08-27 13:20:00|1990.6|1984.6|1990.9|1984.9|1992.5|1986.5|1990.1|1984.1|31
1598534700000|2020-08-27 13:25:00|1991|1985|1989.5|1983.5|1991.1|1985.1|1989|1983|23
1598535000000|2020-08-27 13:30:00|1989.4|1983.4|1988.4|1982.4|1990.6|1984.6|1986.6|1980.6|66
1598535300000|2020-08-27 13:35:00|1988.1|1982.1|1978.5|1972.5|1988.1|1982.1|1977.3|1971.3|48
1598535600000|2020-08-27 13:40:00|1978.4|1972.4|1975.4|1969.4|1978.4|1972.4|1972.4|1966.4|166
1598535900000|2020-08-27 13:45:00|1976.1|1970.1|1970.5|1964.5|1976.1|1970.1|1968.5|1962.5|90
1598536200000|2020-08-27 13:50:00|1970.9|1964.9|1976.9|1970.9|1979.6|1973.6|1969.5|1963.5|81
1598536500000|2020-08-27 13:55:00|1976.6|1970.6|1977.1|1971.1|1977.5|1971.5|1968.9|1962.9|99
1598536800000|2020-08-27 14:00:00|1976.9|1970.9|1968.6|1962.6|1977.1|1971.1|1967.6|1961.6|110
1598537100000|2020-08-27 14:05:00|1968.4|1962.4|1967.1|1961.1|1968.4|1962.4|1964.9|1958.9|117
1598537400000|2020-08-27 14:10:00|1966.8|1960.8|1970.9|1964.9|1971.4|1965.4|1966|1960|54
1598537700000|2020-08-27 14:15:00|1970.5|1964.5|1973.4|1967.4|1975.9|1969.9|1969.9|1963.9|64
1598538000000|2020-08-27 14:20:00|1973.1|1967.1|1973|1967|1973.9|1967.9|1971.6|1965.6|43
1598538300000|2020-08-27 14:25:00|1973.5|1967.5|1974.4|1968.4|1976|1970|1973.5|1967.5|69
1598538600000|2020-08-27 14:30:00|1974.1|1968.1|1982.3|1976.3|1984|1978|1970.5|1964.5|73
1598538900000|2020-08-27 14:35:00|1982|1976|1979.1|1973.1|1983|1977|1978.4|1972.4|65
1598539200000|2020-08-27 14:40:00|1979|1973|1977.5|1971.5|1980.6|1974.6|1977.1|1971.1|72
1598539500000|2020-08-27 14:45:00|1977.9|1971.9|1977.9|1971.9|1980.9|1974.9|1977|1971|76
1598539800000|2020-08-27 14:50:00|1977.8|1971.8|1980.1|1974.1|1980.1|1974.1|1977.1|1971.1|37
1598540100000|2020-08-27 14:55:00|1980.4|1974.4|1981.1|1975.1|1983|1977|1978.9|1972.9|68
1598540400000|2020-08-27 15:00:00|1981|1975|1978|1972|1981.9|1975.9|1977.9|1971.9|85
1598540700000|2020-08-27 15:05:00|1978.4|1972.4|1977.5|1971.5|1982.6|1976.6|1977.5|1971.5|65
1598541000000|2020-08-27 15:10:00|1977.6|1971.6|1979.5|1973.5|1980.1|1974.1|1977.5|1971.5|43
1598541300000|2020-08-27 15:15:00|1979.4|1973.4|1983.5|1977.5|1987.3|1981.3|1979.4|1973.4|171
1598541600000|2020-08-27 15:20:00|1983.4|1977.4|1980.4|1974.4|1983.4|1977.4|1980.4|1974.4|32
1598541900000|2020-08-27 15:25:00|1980.3|1974.3|1983.3|1977.3|1983.8|1977.8|1980.3|1974.3|28
1598542200000|2020-08-27 15:30:00|1983.5|1977.5|1983.4|1977.4|1984|1978|1982.9|1976.9|28
1598542500000|2020-08-27 15:35:00|1983.6|1977.6|1987.3|1981.3|1987.8|1981.8|1982.9|1976.9|40
1598542800000|2020-08-27 15:40:00|1987.8|1981.8|1985.5|1979.5|1989.4|1983.4|1984.5|1978.5|34
1598543100000|2020-08-27 15:45:00|1985|1979|1985|1979|1985|1979|1984.4|1978.4|7
1598543400000|2020-08-27 15:50:00|1984.8|1978.8|1983.6|1977.6|1984.8|1978.8|1982.9|1976.9|6
1598543700000|2020-08-27 15:55:00|1983.9|1977.9|1984|1978|1985|1979|1982.5|1976.5|15
1598544000000|2020-08-27 16:00:00|1983.9|1977.9|1983.5|1977.5|1983.9|1977.9|1982.5|1976.5|13
1598544300000|2020-08-27 16:05:00|1983.4|1977.4|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|5
1598544900000|2020-08-27 16:15:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1598545200000|2020-08-27 16:20:00|1984.1|1978.1|1983|1977|1984.6|1978.6|1983|1977|7
1598545800000|2020-08-27 16:30:00|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1982.1|1976.1|6
1598546400000|2020-08-27 16:40:00|1982|1976|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|3
1598546700000|2020-08-27 16:45:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1598547000000|2020-08-27 16:50:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|2
1598547300000|2020-08-27 16:55:00|1981.5|1975.5|1982.9|1976.9|1982.9|1976.9|1981.5|1975.5|14
1598572800000|2020-08-28 00:00:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1598573100000|2020-08-28 00:05:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|2
1598573400000|2020-08-28 00:10:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1598575800000|2020-08-28 00:50:00|1987.3|1981.3|1987.4|1981.4|1987.9|1981.9|1987|1981|8
1598576100000|2020-08-28 00:55:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1598576400000|2020-08-28 01:00:00|1987|1981|1984|1978|1987|1981|1982.5|1976.5|56
1598576700000|2020-08-28 01:05:00|1984.6|1978.6|1985.6|1979.6|1986.3|1980.3|1984.1|1978.1|37
1598577000000|2020-08-28 01:10:00|1986.8|1980.8|1985.8|1979.8|1987.3|1981.3|1984.9|1978.9|12
1598577300000|2020-08-28 01:15:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.4|1978.4|6
1598577600000|2020-08-28 01:20:00|1984.6|1978.6|1985.8|1979.8|1986|1980|1984.3|1978.3|22
1598577900000|2020-08-28 01:25:00|1985.9|1979.9|1987|1981|1987.5|1981.5|1985.8|1979.8|6
1598578200000|2020-08-28 01:30:00|1987.1|1981.1|1989.8|1983.8|1990.3|1984.3|1987.1|1981.1|102
1598578500000|2020-08-28 01:35:00|1989.5|1983.5|1989.3|1983.3|1990.5|1984.5|1988.8|1982.8|28
1598578800000|2020-08-28 01:40:00|1989.5|1983.5|1988.3|1982.3|1989.9|1983.9|1987.4|1981.4|14
1598579100000|2020-08-28 01:45:00|1988.5|1982.5|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|4
1598579400000|2020-08-28 01:50:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|4
1598579700000|2020-08-28 01:55:00|1989.3|1983.3|1989.4|1983.4|1989.4|1983.4|1989.3|1983.3|2
1598580300000|2020-08-28 02:05:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.5|1983.5|2
1598580600000|2020-08-28 02:10:00|1989.4|1983.4|1988.1|1982.1|1989.4|1983.4|1986.8|1980.8|10
1598581800000|2020-08-28 02:30:00|1988.4|1982.4|1989.9|1983.9|1990.5|1984.5|1988.4|1982.4|5
1598582100000|2020-08-28 02:35:00|1990|1984|1990|1984|1990.5|1984.5|1989.8|1983.8|9
1598582400000|2020-08-28 02:40:00|1989.1|1983.1|1989.3|1983.3|1989.3|1983.3|1989.1|1983.1|2
1598582700000|2020-08-28 02:45:00|1989.4|1983.4|1990.3|1984.3|1990.8|1984.8|1989.4|1983.4|34
1598583000000|2020-08-28 02:50:00|1990.5|1984.5|1990.3|1984.3|1990.8|1984.8|1989.8|1983.8|31
1598583300000|2020-08-28 02:55:00|1990.5|1984.5|1990.4|1984.4|1992.3|1986.3|1988.8|1982.8|25
1598583600000|2020-08-28 03:00:00|1990.5|1984.5|1991.3|1985.3|1991.3|1985.3|1990.5|1984.5|8
1598584500000|2020-08-28 03:15:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1991.5|1985.5|6
1598584800000|2020-08-28 03:20:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1598586600000|2020-08-28 03:50:00|1991.5|1985.5|1991.4|1985.4|1991.5|1985.5|1991.4|1985.4|2
1598587200000|2020-08-28 04:00:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1598589600000|2020-08-28 04:40:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1598589900000|2020-08-28 04:45:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1598591100000|2020-08-28 05:05:00|1992.5|1986.5|1990.4|1984.4|1992.5|1986.5|1990.4|1984.4|5
1598591400000|2020-08-28 05:10:00|1990.3|1984.3|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|2
1598591700000|2020-08-28 05:15:00|1990.8|1984.8|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|3
1598592300000|2020-08-28 05:25:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1598592600000|2020-08-28 05:30:00|1991.1|1985.1|1996.3|1990.3|1997.3|1991.3|1991.1|1985.1|36
1598592900000|2020-08-28 05:35:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|5
1598593500000|2020-08-28 05:45:00|1997.4|1991.4|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|11
1598593800000|2020-08-28 05:50:00|1998|1992|2000.3|1994.3|2000.3|1994.3|1997.8|1991.8|7
1598594100000|2020-08-28 05:55:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|4
1598594400000|2020-08-28 06:00:00|2001.5|1995.5|2002.3|1996.3|2002.5|1996.5|2000.8|1994.8|14
1598594700000|2020-08-28 06:05:00|2002.5|1996.5|2005.8|1999.8|2006|2000|2001.8|1995.8|35
1598595000000|2020-08-28 06:10:00|2005.5|1999.5|2005.5|1999.5|2006.3|2000.3|2005|1999|10
1598595300000|2020-08-28 06:15:00|2006.3|2000.3|2006.3|2000.3|2007|2001|2005.5|1999.5|14
1598595600000|2020-08-28 06:20:00|2006.4|2000.4|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|5
1598595900000|2020-08-28 06:25:00|2006.4|2000.4|2006|2000|2006.4|2000.4|2006|2000|3
1598596200000|2020-08-28 06:30:00|2005.3|1999.3|2006|2000|2006.8|2000.8|2005.3|1999.3|10
1598596500000|2020-08-28 06:35:00|2006.3|2000.3|2006.5|2000.5|2006.8|2000.8|2006.3|2000.3|6
1598596800000|2020-08-28 06:40:00|2006|2000|2003|1997|2006|2000|2002.8|1996.8|10
1598597100000|2020-08-28 06:45:00|2003.3|1997.3|2005.3|1999.3|2005.8|1999.8|2003|1997|16
1598597400000|2020-08-28 06:50:00|2005|1999|2004.4|1998.4|2005.3|1999.3|2004.4|1998.4|9
1598597700000|2020-08-28 06:55:00|2004.6|1998.6|2004|1998|2004.9|1998.9|2002.6|1996.6|15
1598598000000|2020-08-28 07:00:00|2004.1|1998.1|2009|2003|2009.8|2003.8|2002.9|1996.9|67
1598598300000|2020-08-28 07:05:00|2009.1|2003.1|2010.9|2004.9|2010.9|2004.9|2009.1|2003.1|40
1598598600000|2020-08-28 07:10:00|2011|2005|2009.1|2003.1|2011.5|2005.5|2009.1|2003.1|29
1598598900000|2020-08-28 07:15:00|2009|2003|2008.4|2002.4|2009.8|2003.8|2008|2002|29
1598599200000|2020-08-28 07:20:00|2008.1|2002.1|2007.8|2001.8|2008.1|2002.1|2006|2000|26
1598599500000|2020-08-28 07:25:00|2007.6|2001.6|2005.3|1999.3|2007.8|2001.8|2004|1998|34
1598599800000|2020-08-28 07:30:00|2005.1|1999.1|2002.8|1996.8|2006.3|2000.3|2002|1996|54
1598600100000|2020-08-28 07:35:00|2002.6|1996.6|2002.6|1996.6|2004|1998|2001.9|1995.9|30
1598600400000|2020-08-28 07:40:00|2002.4|1996.4|2003.1|1997.1|2003.3|1997.3|2000.9|1994.9|32
1598600700000|2020-08-28 07:45:00|2003|1997|2003.9|1997.9|2003.9|1997.9|2003|1997|8
1598601000000|2020-08-28 07:50:00|2004|1998|2004|1998|2004.5|1998.5|2004|1998|5
1598601300000|2020-08-28 07:55:00|2003.9|1997.9|2006|2000|2006|2000|2003.9|1997.9|16
1598601600000|2020-08-28 08:00:00|2006.1|2000.1|2006.6|2000.6|2007.4|2001.4|2005.4|1999.4|22
1598601900000|2020-08-28 08:05:00|2006.8|2000.8|2007.9|2001.9|2008.5|2002.5|2006.5|2000.5|40
1598602200000|2020-08-28 08:10:00|2007.6|2001.6|2006.9|2000.9|2007.6|2001.6|2004.9|1998.9|32
1598602500000|2020-08-28 08:15:00|2007|2001|2008.9|2002.9|2009.5|2003.5|2006.5|2000.5|35
1598602800000|2020-08-28 08:20:00|2009|2003|2006.9|2000.9|2009.1|2003.1|2005.8|1999.8|53
1598603100000|2020-08-28 08:25:00|2007|2001|2006.9|2000.9|2007.3|2001.3|2005|1999|21
1598603400000|2020-08-28 08:30:00|2007|2001|2007.5|2001.5|2008.6|2002.6|2007|2001|26
1598603700000|2020-08-28 08:35:00|2007.3|2001.3|2005.3|1999.3|2007.4|2001.4|2005.3|1999.3|15
1598604000000|2020-08-28 08:40:00|2005.4|1999.4|2006|2000|2006.6|2000.6|2005.3|1999.3|18
1598604300000|2020-08-28 08:45:00|2006.1|2000.1|2006|2000|2006.6|2000.6|2005.3|1999.3|19
1598604600000|2020-08-28 08:50:00|2005.9|1999.9|2009|2003|2009|2003|2005.9|1999.9|20
1598604900000|2020-08-28 08:55:00|2008.9|2002.9|2008.6|2002.6|2009|2003|2008.6|2002.6|6
1598605200000|2020-08-28 09:00:00|2008.9|2002.9|2008.4|2002.4|2009|2003|2008|2002|7
1598605500000|2020-08-28 09:05:00|2008.1|2002.1|2008|2002|2008.4|2002.4|2006.6|2000.6|10
1598605800000|2020-08-28 09:10:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.1|2001.1|7
1598606100000|2020-08-28 09:15:00|2007.6|2001.6|2009|2003|2009.1|2003.1|2007.6|2001.6|9
1598606400000|2020-08-28 09:20:00|2009.8|2003.8|2013.4|2007.4|2014.8|2008.8|2009.8|2003.8|19
1598606700000|2020-08-28 09:25:00|2012.8|2006.8|2010.9|2004.9|2012.9|2006.9|2010.1|2004.1|16
1598607000000|2020-08-28 09:30:00|2011.1|2005.1|2012.5|2006.5|2012.6|2006.6|2011.1|2005.1|16
1598607300000|2020-08-28 09:35:00|2013.1|2007.1|2012.1|2006.1|2013.5|2007.5|2011.5|2005.5|22
1598607600000|2020-08-28 09:40:00|2012.4|2006.4|2013.6|2007.6|2014.1|2008.1|2012.1|2006.1|12
1598607900000|2020-08-28 09:45:00|2013.5|2007.5|2012|2006|2013.5|2007.5|2012|2006|5
1598608200000|2020-08-28 09:50:00|2012.1|2006.1|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|4
1598608500000|2020-08-28 09:55:00|2010.6|2004.6|1999.9|1993.9|2010.6|2004.6|1998.5|1992.5|54
1598608800000|2020-08-28 10:00:00|1999.6|1993.6|2002.5|1996.5|2002.6|1996.6|1998.5|1992.5|25
1598609100000|2020-08-28 10:05:00|2003.1|1997.1|2003.1|1997.1|2003.4|1997.4|2002.5|1996.5|14
1598609400000|2020-08-28 10:10:00|2003.4|1997.4|2003.9|1997.9|2003.9|1997.9|2003.1|1997.1|14
1598609700000|2020-08-28 10:15:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2002.5|1996.5|7
1598610000000|2020-08-28 10:20:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|8
1598610300000|2020-08-28 10:25:00|2003.9|1997.9|2005.4|1999.4|2005.6|1999.6|2003.9|1997.9|5
1598610600000|2020-08-28 10:30:00|2005.6|1999.6|2006.8|2000.8|2006.8|2000.8|2005.6|1999.6|10
1598610900000|2020-08-28 10:35:00|2005.6|1999.6|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|11
1598611200000|2020-08-28 10:40:00|2005.6|1999.6|2005.5|1999.5|2006.1|2000.1|2005.4|1999.4|9
1598611500000|2020-08-28 10:45:00|2005.6|1999.6|2006.5|2000.5|2006.5|2000.5|2005.6|1999.6|3
1598611800000|2020-08-28 10:50:00|2006.4|2000.4|2005.6|1999.6|2006.4|2000.4|2005.6|1999.6|16
1598612100000|2020-08-28 10:55:00|2005.9|1999.9|2005.4|1999.4|2006|2000|2002.6|1996.6|17
1598612400000|2020-08-28 11:00:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|5
1598612700000|2020-08-28 11:05:00|2005.9|1999.9|2006.1|2000.1|2006.1|2000.1|2005.6|1999.6|7
1598613000000|2020-08-28 11:10:00|2006.4|2000.4|2002.1|1996.1|2006.5|2000.5|2002.1|1996.1|14
1598613300000|2020-08-28 11:15:00|2001.9|1995.9|2001.9|1995.9|2002.5|1996.5|2001.9|1995.9|5
1598613600000|2020-08-28 11:20:00|2001.6|1995.6|2004.4|1998.4|2005.5|1999.5|2001.6|1995.6|17
1598613900000|2020-08-28 11:25:00|2004.1|1998.1|2006.5|2000.5|2006.6|2000.6|2004.1|1998.1|11
1598614200000|2020-08-28 11:30:00|2006.6|2000.6|2006.1|2000.1|2007.5|2001.5|2006.1|2000.1|18
1598614500000|2020-08-28 11:35:00|2006.4|2000.4|2007.5|2001.5|2007.8|2001.8|2006.4|2000.4|12
1598614800000|2020-08-28 11:40:00|2007.4|2001.4|2007.5|2001.5|2007.8|2001.8|2006|2000|17
1598615100000|2020-08-28 11:45:00|2007.6|2001.6|2004.6|1998.6|2009.4|2003.4|2003.9|1997.9|115
1598615400000|2020-08-28 11:50:00|2004.9|1998.9|2008.4|2002.4|2008.5|2002.5|2004.6|1998.6|34
1598615700000|2020-08-28 11:55:00|2008.5|2002.5|2010.1|2004.1|2010.4|2004.4|2007.9|2001.9|49
1598616000000|2020-08-28 12:00:00|2010.4|2004.4|2011.6|2005.6|2011.6|2005.6|2010.3|2004.3|11
1598616300000|2020-08-28 12:05:00|2011.5|2005.5|2010.5|2004.5|2012.8|2006.8|2010.5|2004.5|12
1598616600000|2020-08-28 12:10:00|2010.1|2004.1|2010.6|2004.6|2011|2005|2009.4|2003.4|15
1598616900000|2020-08-28 12:15:00|2010.4|2004.4|2010|2004|2010.4|2004.4|2010|2004|9
1598617200000|2020-08-28 12:20:00|2010.1|2004.1|2009.3|2003.3|2010.1|2004.1|2009.3|2003.3|16
1598617500000|2020-08-28 12:25:00|2009.4|2003.4|2008.4|2002.4|2010.3|2004.3|2008.4|2002.4|35
1598617800000|2020-08-28 12:30:00|2008.6|2002.6|2011.6|2005.6|2012.1|2006.1|2008.4|2002.4|29
1598618100000|2020-08-28 12:35:00|2012|2006|2011.6|2005.6|2012|2006|2011.5|2005.5|16
1598618400000|2020-08-28 12:40:00|2011.9|2005.9|2012|2006|2012.5|2006.5|2011.8|2005.8|10
1598618700000|2020-08-28 12:45:00|2012.3|2006.3|2011.3|2005.3|2012.5|2006.5|2011.3|2005.3|10
1598619000000|2020-08-28 12:50:00|2011.8|2005.8|2010.6|2004.6|2011.8|2005.8|2009.5|2003.5|28
1598619300000|2020-08-28 12:55:00|2010.4|2004.4|2007.6|2001.6|2010.4|2004.4|2007.6|2001.6|31
1598619600000|2020-08-28 13:00:00|2007.5|2001.5|2003.9|1997.9|2007.9|2001.9|2003|1997|88
1598619900000|2020-08-28 13:05:00|2004|1998|1998.3|1992.3|2004|1998|1997.6|1991.6|72
1598620200000|2020-08-28 13:10:00|1998.5|1992.5|1998.5|1992.5|2000.6|1994.6|1997.6|1991.6|36
1598620500000|2020-08-28 13:15:00|1998.8|1992.8|1998.6|1992.6|2000.5|1994.5|1997.6|1991.6|17
1598620800000|2020-08-28 13:20:00|1998.5|1992.5|2001.1|1995.1|2001.1|1995.1|1996.1|1990.1|39
1598621100000|2020-08-28 13:25:00|2001|1995|1999.3|1993.3|2001.6|1995.6|1998.4|1992.4|23
1598621400000|2020-08-28 13:30:00|2000|1994|1999.6|1993.6|2001.3|1995.3|1996.1|1990.1|60
1598621700000|2020-08-28 13:35:00|1999.5|1993.5|1997.9|1991.9|1999.5|1993.5|1995.8|1989.8|54
1598622000000|2020-08-28 13:40:00|1998|1992|1998.1|1992.1|2000.6|1994.6|1995.3|1989.3|66
1598622300000|2020-08-28 13:45:00|1998.4|1992.4|1994.5|1988.5|1998.4|1992.4|1993|1987|88
1598622600000|2020-08-28 13:50:00|1995|1989|1995|1989|1995.5|1989.5|1993.5|1987.5|33
1598622900000|2020-08-28 13:55:00|1994.9|1988.9|1994.5|1988.5|1995.3|1989.3|1993.4|1987.4|36
1598623200000|2020-08-28 14:00:00|1994.9|1988.9|1996.9|1990.9|1996.9|1990.9|1992.5|1986.5|35
1598623500000|2020-08-28 14:05:00|1997|1991|1998.6|1992.6|2000.1|1994.1|1996.9|1990.9|45
1598623800000|2020-08-28 14:10:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.3|1992.3|10
1598624100000|2020-08-28 14:15:00|1998.5|1992.5|1998.5|1992.5|2000.3|1994.3|1998.3|1992.3|34
1598624400000|2020-08-28 14:20:00|2000|1994|1998.5|1992.5|2003.3|1997.3|1998.5|1992.5|48
1598624700000|2020-08-28 14:25:00|1998.6|1992.6|1996.4|1990.4|2001.4|1995.4|1994.9|1988.9|50
1598625000000|2020-08-28 14:30:00|1996.5|1990.5|1991.4|1985.4|1996.5|1990.5|1989.4|1983.4|49
1598625300000|2020-08-28 14:35:00|1991.1|1985.1|1988.1|1982.1|1991.1|1985.1|1985.5|1979.5|53
1598625600000|2020-08-28 14:40:00|1988.3|1982.3|1987.8|1981.8|1989.5|1983.5|1986.6|1980.6|57
1598625900000|2020-08-28 14:45:00|1987.5|1981.5|1993.1|1987.1|1995|1989|1987.5|1981.5|55
1598626200000|2020-08-28 14:50:00|1992.9|1986.9|1994.6|1988.6|1996.1|1990.1|1991.4|1985.4|37
1598626500000|2020-08-28 14:55:00|1994.5|1988.5|1985.1|1979.1|1994.9|1988.9|1982.5|1976.5|82
1598626800000|2020-08-28 15:00:00|1985.3|1979.3|1989|1983|1991.9|1985.9|1985.3|1979.3|55
1598627100000|2020-08-28 15:05:00|1989.1|1983.1|1989|1983|1990.6|1984.6|1987.8|1981.8|34
1598627400000|2020-08-28 15:10:00|1989.5|1983.5|1980.9|1974.9|1990.9|1984.9|1978.5|1972.5|119
1598627700000|2020-08-28 15:15:00|1980.6|1974.6|1979.4|1973.4|1980.8|1974.8|1973.1|1967.1|265
1598628000000|2020-08-28 15:20:00|1979.5|1973.5|1980|1974|1982.3|1976.3|1978.6|1972.6|43
1598628300000|2020-08-28 15:25:00|1980.1|1974.1|1982|1976|1982.3|1976.3|1980.1|1974.1|23
1598628600000|2020-08-28 15:30:00|1981.9|1975.9|1973.9|1967.9|1981.9|1975.9|1973.9|1967.9|29
1598628900000|2020-08-28 15:35:00|1974|1968|1975.6|1969.6|1975.8|1969.8|1974|1968|16
1598629200000|2020-08-28 15:40:00|1975.5|1969.5|1972.4|1966.4|1975.5|1969.5|1971.6|1965.6|47
1598629500000|2020-08-28 15:45:00|1972.6|1966.6|1973.9|1967.9|1974.4|1968.4|1971.9|1965.9|27
1598629800000|2020-08-28 15:50:00|1973.6|1967.6|1974.5|1968.5|1974.9|1968.9|1973.3|1967.3|12
1598630100000|2020-08-28 15:55:00|1974.6|1968.6|1973.1|1967.1|1975|1969|1971.9|1965.9|34
1598630400000|2020-08-28 16:00:00|1973.4|1967.4|1975.1|1969.1|1975.1|1969.1|1973.4|1967.4|13
1598630700000|2020-08-28 16:05:00|1975|1969|1973.4|1967.4|1975|1969|1973.4|1967.4|8
1598631000000|2020-08-28 16:10:00|1973.5|1967.5|1974.9|1968.9|1974.9|1968.9|1973.5|1967.5|4
1598631300000|2020-08-28 16:15:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.5|1968.5|4
1598631600000|2020-08-28 16:20:00|1974.3|1968.3|1972.1|1966.1|1974.3|1968.3|1972.1|1966.1|6
1598631900000|2020-08-28 16:25:00|1971.9|1965.9|1972.4|1966.4|1973.5|1967.5|1971.9|1965.9|10
1598632200000|2020-08-28 16:30:00|1972.6|1966.6|1971.1|1965.1|1973.4|1967.4|1971.1|1965.1|16
1598632500000|2020-08-28 16:35:00|1971|1965|1970.6|1964.6|1971|1965|1970.4|1964.4|3
1598632800000|2020-08-28 16:40:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.4|1964.4|9
1598633100000|2020-08-28 16:45:00|1971.1|1965.1|1973.9|1967.9|1973.9|1967.9|1971.1|1965.1|10
1598633400000|2020-08-28 16:50:00|1973.4|1967.4|1971.9|1965.9|1973.4|1967.4|1971.6|1965.6|7
1598633700000|2020-08-28 16:55:00|1971.8|1965.8|1978.4|1972.4|1979|1973|1971.8|1965.8|30
1598918400000|2020-09-01 00:00:00|1981.6|1975.6|1983.8|1977.8|1983.9|1977.9|1981.5|1975.5|14
1598918700000|2020-09-01 00:05:00|1984.3|1978.3|1984.1|1978.1|1984.3|1978.3|1984.1|1978.1|2
1598919000000|2020-09-01 00:10:00|1984.3|1978.3|1985.8|1979.8|1985.8|1979.8|1984.3|1978.3|9
1598919300000|2020-09-01 00:15:00|1985.9|1979.9|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|7
1598919600000|2020-09-01 00:20:00|1984.9|1978.9|1987.1|1981.1|1987.6|1981.6|1984.4|1978.4|12
1598920200000|2020-09-01 00:30:00|1986.9|1980.9|1981.3|1975.3|1986.9|1980.9|1980.8|1974.8|8
1598920500000|2020-09-01 00:35:00|1981.5|1975.5|1981|1975|1981.5|1975.5|1980.6|1974.6|6
1598920800000|2020-09-01 00:40:00|1981.4|1975.4|1981.5|1975.5|1981.8|1975.8|1980.4|1974.4|8
1598921100000|2020-09-01 00:45:00|1981.6|1975.6|1985.3|1979.3|1985.3|1979.3|1981.6|1975.6|13
1598921400000|2020-09-01 00:50:00|1985|1979|1983.9|1977.9|1985|1979|1983.9|1977.9|8
1598922000000|2020-09-01 01:00:00|1984|1978|1986.5|1980.5|1987.4|1981.4|1984|1978|12
1598922300000|2020-09-01 01:05:00|1986.3|1980.3|1986.6|1980.6|1986.8|1980.8|1986|1980|5
1598922600000|2020-09-01 01:10:00|1987|1981|1987.9|1981.9|1988.3|1982.3|1986.9|1980.9|62
1598922900000|2020-09-01 01:15:00|1988.1|1982.1|1988.5|1982.5|1988.8|1982.8|1987.6|1981.6|10
1598923200000|2020-09-01 01:20:00|1987.5|1981.5|1987.9|1981.9|1988.5|1982.5|1987.5|1981.5|7
1598923500000|2020-09-01 01:25:00|1988|1982|1989.3|1983.3|1989.3|1983.3|1987.4|1981.4|12
1598923800000|2020-09-01 01:30:00|1989.5|1983.5|1991.1|1985.1|1992.5|1986.5|1989.5|1983.5|19
1598924100000|2020-09-01 01:35:00|1991|1985|1990.8|1984.8|1991|1985|1987.3|1981.3|16
1598924400000|2020-09-01 01:40:00|1991.3|1985.3|1991.8|1985.8|1992.9|1986.9|1991.3|1985.3|13
1598924700000|2020-09-01 01:45:00|1991.4|1985.4|1993.3|1987.3|1993.5|1987.5|1991.3|1985.3|20
1598925000000|2020-09-01 01:50:00|1993.5|1987.5|1992.6|1986.6|1993.5|1987.5|1992.5|1986.5|3
1598925300000|2020-09-01 01:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|3
1598925600000|2020-09-01 02:00:00|1992.9|1986.9|1991.1|1985.1|1992.9|1986.9|1990.1|1984.1|13
1598925900000|2020-09-01 02:05:00|1990.9|1984.9|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|2
1598926200000|2020-09-01 02:10:00|1991.1|1985.1|1992.3|1986.3|1992.3|1986.3|1991.1|1985.1|5
1598926500000|2020-09-01 02:15:00|1992.1|1986.1|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|7
1598926800000|2020-09-01 02:20:00|1991.9|1985.9|1991.3|1985.3|1992.3|1986.3|1990.4|1984.4|10
1598927100000|2020-09-01 02:25:00|1991.5|1985.5|1994.8|1988.8|1994.8|1988.8|1991.5|1985.5|4
1598927400000|2020-09-01 02:30:00|1994.9|1988.9|1995.5|1989.5|1996.1|1990.1|1994.9|1988.9|24
1598927700000|2020-09-01 02:35:00|1995|1989|2000.5|1994.5|2000.5|1994.5|1995|1989|20
1598928000000|2020-09-01 02:40:00|2000.6|1994.6|2001.8|1995.8|2002.3|1996.3|2000.6|1994.6|5
1598928300000|2020-09-01 02:45:00|2000.3|1994.3|1999.3|1993.3|2000.6|1994.6|1999.3|1993.3|9
1598928600000|2020-09-01 02:50:00|1999.1|1993.1|1997.5|1991.5|1999.3|1993.3|1996.8|1990.8|7
1598928900000|2020-09-01 02:55:00|1997.9|1991.9|1999.8|1993.8|2000.3|1994.3|1997.9|1991.9|5
1598929200000|2020-09-01 03:00:00|1999.9|1993.9|2002.3|1996.3|2002.3|1996.3|1999.9|1993.9|7
1598929500000|2020-09-01 03:05:00|2002.5|1996.5|2001.3|1995.3|2002.5|1996.5|2001.3|1995.3|6
1598929800000|2020-09-01 03:10:00|2000.8|1994.8|2000.3|1994.3|2001|1995|2000|1994|10
1598930100000|2020-09-01 03:15:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|19
1598930400000|2020-09-01 03:20:00|2001|1995|2000.8|1994.8|2001|1995|2000|1994|15
1598930700000|2020-09-01 03:25:00|2001|1995|2001.9|1995.9|2001.9|1995.9|2001|1995|8
1598931000000|2020-09-01 03:30:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|3
1598931300000|2020-09-01 03:35:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1598931600000|2020-09-01 03:40:00|1999|1993|1998.5|1992.5|1999|1993|1998.5|1992.5|2
1598932200000|2020-09-01 03:50:00|1998.6|1992.6|1999.5|1993.5|1999.5|1993.5|1998.6|1992.6|2
1598932500000|2020-09-01 03:55:00|1999.6|1993.6|1999.3|1993.3|1999.6|1993.6|1999.3|1993.3|3
1598932800000|2020-09-01 04:00:00|1999.4|1993.4|1999|1993|1999.6|1993.6|1999|1993|9
1598933100000|2020-09-01 04:05:00|1998.9|1992.9|1997.1|1991.1|1998.9|1992.9|1996.1|1990.1|11
1598933400000|2020-09-01 04:10:00|1997.3|1991.3|1998.1|1992.1|1998.8|1992.8|1997.3|1991.3|10
1598933700000|2020-09-01 04:15:00|1998.4|1992.4|1999.4|1993.4|1999.5|1993.5|1997.8|1991.8|17
1598934000000|2020-09-01 04:20:00|1999.6|1993.6|1999.5|1993.5|2000.3|1994.3|1999.4|1993.4|8
1598934300000|2020-09-01 04:25:00|1999.6|1993.6|1997.3|1991.3|1999.8|1993.8|1997.1|1991.1|6
1598934600000|2020-09-01 04:30:00|1997|1991|1996.3|1990.3|1997|1991|1995.5|1989.5|4
1598934900000|2020-09-01 04:35:00|1995.8|1989.8|1993.9|1987.9|1995.8|1989.8|1993.4|1987.4|6
1598936100000|2020-09-01 04:55:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|3
1598936400000|2020-09-01 05:00:00|1996.4|1990.4|1994.5|1988.5|1996.4|1990.4|1994.1|1988.1|5
1598936700000|2020-09-01 05:05:00|1994.6|1988.6|1997|1991|1997|1991|1994.6|1988.6|4
1598937600000|2020-09-01 05:20:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.8|1990.8|2
1598937900000|2020-09-01 05:25:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|5
1598938200000|2020-09-01 05:30:00|1997.9|1991.9|2000.3|1994.3|2001.1|1995.1|1997.9|1991.9|22
1598938500000|2020-09-01 05:35:00|1999.8|1993.8|2001.4|1995.4|2002.3|1996.3|1999.8|1993.8|7
1598938800000|2020-09-01 05:40:00|2001.6|1995.6|2004.3|1998.3|2004.3|1998.3|2001.6|1995.6|25
1598939100000|2020-09-01 05:45:00|2004.1|1998.1|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|6
1598939400000|2020-09-01 05:50:00|2006.5|2000.5|2006.8|2000.8|2007.3|2001.3|2006.3|2000.3|9
1598939700000|2020-09-01 05:55:00|2007|2001|2007.3|2001.3|2007.5|2001.5|2006.8|2000.8|8
1598940000000|2020-09-01 06:00:00|2006.9|2000.9|2005.8|1999.8|2006.9|2000.9|2005.5|1999.5|13
1598940300000|2020-09-01 06:05:00|2005.5|1999.5|2004.3|1998.3|2005.5|1999.5|2003.8|1997.8|11
1598940600000|2020-09-01 06:10:00|2004.6|1998.6|2006.5|2000.5|2007.5|2001.5|2004.6|1998.6|10
1598940900000|2020-09-01 06:15:00|2007|2001|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|20
1598941200000|2020-09-01 06:20:00|2006.8|2000.8|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|6
1598941500000|2020-09-01 06:25:00|2006.5|2000.5|2005.8|1999.8|2006.5|2000.5|2005.5|1999.5|10
1598941800000|2020-09-01 06:30:00|2005.6|1999.6|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|28
1598942100000|2020-09-01 06:35:00|2005|1999|2006.3|2000.3|2006.5|2000.5|2005|1999|10
1598942400000|2020-09-01 06:40:00|2006.5|2000.5|2005.3|1999.3|2006.8|2000.8|2004.3|1998.3|19
1598942700000|2020-09-01 06:45:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|4
1598943000000|2020-09-01 06:50:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2006.3|2000.3|8
1598943300000|2020-09-01 06:55:00|2006.4|2000.4|2006.6|2000.6|2006.9|2000.9|2006.4|2000.4|7
1598943600000|2020-09-01 07:00:00|2006.9|2000.9|2005.8|1999.8|2007.8|2001.8|2005.8|1999.8|60
1598943900000|2020-09-01 07:05:00|2005.6|1999.6|2004.9|1998.9|2006.4|2000.4|2003.8|1997.8|66
1598944200000|2020-09-01 07:10:00|2004.8|1998.8|2007|2001|2008|2002|2003.4|1997.4|51
1598944500000|2020-09-01 07:15:00|2007.3|2001.3|2008.3|2002.3|2009.5|2003.5|2007.3|2001.3|27
1598944800000|2020-09-01 07:20:00|2008.8|2002.8|2012.3|2006.3|2012.3|2006.3|2008.8|2002.8|22
1598945100000|2020-09-01 07:25:00|2012|2006|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|22
1598945400000|2020-09-01 07:30:00|2012.6|2006.6|2012.3|2006.3|2013.8|2007.8|2011.3|2005.3|62
1598945700000|2020-09-01 07:35:00|2013|2007|2014|2008|2014.1|2008.1|2012.8|2006.8|21
1598946000000|2020-09-01 07:40:00|2014.1|2008.1|2013.5|2007.5|2014.4|2008.4|2011.5|2005.5|29
1598946300000|2020-09-01 07:45:00|2013.6|2007.6|2014.5|2008.5|2015.1|2009.1|2013.6|2007.6|16
1598946600000|2020-09-01 07:50:00|2014.6|2008.6|2015.3|2009.3|2015.8|2009.8|2014.5|2008.5|12
1598946900000|2020-09-01 07:55:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|10
1598947200000|2020-09-01 08:00:00|2015.4|2009.4|2009.8|2003.8|2015.5|2009.5|2009.8|2003.8|34
1598947500000|2020-09-01 08:05:00|2009.5|2003.5|2005.5|1999.5|2009.5|2003.5|2005.5|1999.5|22
1598947800000|2020-09-01 08:10:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|8
1598948100000|2020-09-01 08:15:00|2007.5|2001.5|2007.5|2001.5|2007.8|2001.8|2006.8|2000.8|17
1598948400000|2020-09-01 08:20:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|5
1598948700000|2020-09-01 08:25:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.9|2000.9|20
1598949000000|2020-09-01 08:30:00|2007.5|2001.5|2006.3|2000.3|2007.5|2001.5|2005.8|1999.8|8
1598949300000|2020-09-01 08:35:00|2006.1|2000.1|2007.5|2001.5|2007.8|2001.8|2004.8|1998.8|22
1598949600000|2020-09-01 08:40:00|2007.3|2001.3|2004.3|1998.3|2007.3|2001.3|2004.3|1998.3|24
1598949900000|2020-09-01 08:45:00|2004.5|1998.5|2003.9|1997.9|2005.5|1999.5|2002.5|1996.5|25
1598950200000|2020-09-01 08:50:00|2004|1998|2003.4|1997.4|2004.5|1998.5|2002|1996|41
1598950500000|2020-09-01 08:55:00|2003.1|1997.1|1999.9|1993.9|2003.1|1997.1|1999.9|1993.9|15
1598950800000|2020-09-01 09:00:00|2000|1994|2004.5|1998.5|2004.8|1998.8|2000|1994|22
1598951100000|2020-09-01 09:05:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|5
1598951400000|2020-09-01 09:10:00|2004.4|1998.4|2005.8|1999.8|2005.8|1999.8|2004|1998|15
1598951700000|2020-09-01 09:15:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|6
1598952000000|2020-09-01 09:20:00|2004.9|1998.9|2006.8|2000.8|2007.3|2001.3|2004.9|1998.9|14
1598952300000|2020-09-01 09:25:00|2007|2001|2007|2001|2007.8|2001.8|2006.8|2000.8|8
1598952600000|2020-09-01 09:30:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2006.8|2000.8|9
1598952900000|2020-09-01 09:35:00|2007.8|2001.8|2006.5|2000.5|2007.8|2001.8|2005.5|1999.5|16
1598953200000|2020-09-01 09:40:00|2006.3|2000.3|2006.8|2000.8|2007|2001|2006|2000|19
1598953500000|2020-09-01 09:45:00|2007|2001|2007|2001|2007.8|2001.8|2007|2001|9
1598953800000|2020-09-01 09:50:00|2006.9|2000.9|2005|1999|2006.9|2000.9|2004.8|1998.8|10
1598954100000|2020-09-01 09:55:00|2004.6|1998.6|1997.6|1991.6|2004.6|1998.6|1997.6|1991.6|30
1598954400000|2020-09-01 10:00:00|1998.1|1992.1|1997.5|1991.5|1998.8|1992.8|1997.1|1991.1|16
1598954700000|2020-09-01 10:05:00|1997.4|1991.4|1998.5|1992.5|1998.8|1992.8|1994.5|1988.5|49
1598955000000|2020-09-01 10:10:00|1998.8|1992.8|2001.5|1995.5|2001.5|1995.5|1998.5|1992.5|10
1598955300000|2020-09-01 10:15:00|2001.3|1995.3|2002.5|1996.5|2002.5|1996.5|2001|1995|15
1598955600000|2020-09-01 10:20:00|2003|1997|2002.9|1996.9|2003.8|1997.8|2001.6|1995.6|16
1598955900000|2020-09-01 10:25:00|2003|1997|2005|1999|2005.5|1999.5|2002.9|1996.9|22
1598956200000|2020-09-01 10:30:00|2005.1|1999.1|2008.5|2002.5|2008.5|2002.5|2003.9|1997.9|23
1598956500000|2020-09-01 10:35:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.5|2001.5|27
1598956800000|2020-09-01 10:40:00|2009.6|2003.6|2009|2003|2010.5|2004.5|2009|2003|12
1598957100000|2020-09-01 10:45:00|2009.1|2003.1|2010.5|2004.5|2010.8|2004.8|2009.1|2003.1|8
1598957400000|2020-09-01 10:50:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|8
1598957700000|2020-09-01 10:55:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011|2005|10
1598958000000|2020-09-01 11:00:00|2011|2005|2011|2005|2011|2005|2010.8|2004.8|6
1598958300000|2020-09-01 11:05:00|2011.8|2005.8|2010.8|2004.8|2011.8|2005.8|2010.8|2004.8|7
1598958600000|2020-09-01 11:10:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2009.5|2003.5|13
1598958900000|2020-09-01 11:15:00|2010.8|2004.8|2013.3|2007.3|2013.8|2007.8|2010.8|2004.8|19
1598959200000|2020-09-01 11:20:00|2012.5|2006.5|2014|2008|2015.5|2009.5|2012.5|2006.5|27
1598959500000|2020-09-01 11:25:00|2014.5|2008.5|2011.5|2005.5|2015.5|2009.5|2011|2005|39
1598959800000|2020-09-01 11:30:00|2011.8|2005.8|2013|2007|2013.5|2007.5|2011.3|2005.3|22
1598960100000|2020-09-01 11:35:00|2012.9|2006.9|2013|2007|2013.5|2007.5|2012|2006|24
1598960400000|2020-09-01 11:40:00|2013.1|2007.1|2013|2007|2013.1|2007.1|2012.5|2006.5|11
1598960700000|2020-09-01 11:45:00|2013.1|2007.1|2013.5|2007.5|2015|2009|2010.3|2004.3|69
1598961000000|2020-09-01 11:50:00|2013.3|2007.3|2012.5|2006.5|2014|2008|2011.1|2005.1|37
1598961300000|2020-09-01 11:55:00|2012.6|2006.6|2013.3|2007.3|2014|2008|2012.5|2006.5|18
1598961600000|2020-09-01 12:00:00|2013.5|2007.5|2015.8|2009.8|2015.8|2009.8|2013.5|2007.5|14
1598961900000|2020-09-01 12:05:00|2015|2009|2015|2009|2016.3|2010.3|2014.5|2008.5|21
1598962200000|2020-09-01 12:10:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2014.8|2008.8|14
1598962500000|2020-09-01 12:15:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|4
1598962800000|2020-09-01 12:20:00|2015.8|2009.8|2016.3|2010.3|2016.3|2010.3|2015.8|2009.8|7
1598963100000|2020-09-01 12:25:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598963700000|2020-09-01 12:35:00|2016|2010|2016|2010|2016|2010|2015.5|2009.5|6
1598964000000|2020-09-01 12:40:00|2015.8|2009.8|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|9
1598964300000|2020-09-01 12:45:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598964600000|2020-09-01 12:50:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|9
1598964900000|2020-09-01 12:55:00|2016.3|2010.3|2015.8|2009.8|2016.5|2010.5|2015|2009|19
1598965200000|2020-09-01 13:00:00|2015.5|2009.5|2013|2007|2015.5|2009.5|2011.3|2005.3|103
1598965500000|2020-09-01 13:05:00|2013.1|2007.1|2013|2007|2014.3|2008.3|2011|2005|61
1598965800000|2020-09-01 13:10:00|2013.1|2007.1|2015.5|2009.5|2016.4|2010.4|2013.1|2007.1|51
1598966100000|2020-09-01 13:15:00|2015.6|2009.6|2012.1|2006.1|2016.5|2010.5|2011.6|2005.6|62
1598966400000|2020-09-01 13:20:00|2012.4|2006.4|2012.9|2006.9|2013.5|2007.5|2011|2005|61
1598966700000|2020-09-01 13:25:00|2013|2007|2014.1|2008.1|2014.6|2008.6|2010.3|2004.3|63
1598967000000|2020-09-01 13:30:00|2013.9|2007.9|2013.5|2007.5|2016.8|2010.8|2013.3|2007.3|47
1598967300000|2020-09-01 13:35:00|2013.3|2007.3|2009|2003|2013.5|2007.5|2005.9|1999.9|106
1598967600000|2020-09-01 13:40:00|2008.8|2002.8|2009.4|2003.4|2011.9|2005.9|2007.1|2001.1|50
1598967900000|2020-09-01 13:45:00|2009.6|2003.6|2013|2007|2013.6|2007.6|2009.6|2003.6|74
1598968200000|2020-09-01 13:50:00|2012.4|2006.4|2012|2006|2016|2010|2010.9|2004.9|84
1598968500000|2020-09-01 13:55:00|2012.1|2006.1|2015.6|2009.6|2016.8|2010.8|2012.1|2006.1|49
1598968800000|2020-09-01 14:00:00|2015.7|2009.7|2011.5|2005.5|2016|2010|2010|2004|114
1598969100000|2020-09-01 14:05:00|2012|2006|2016.8|2010.8|2016.8|2010.8|2011.5|2005.5|68
1598969400000|2020-09-01 14:10:00|2016|2010|2013.4|2007.4|2016|2010|2012.6|2006.6|56
1598969700000|2020-09-01 14:15:00|2013.6|2007.6|2006.1|2000.1|2014.4|2008.4|2006.1|2000.1|54
1598970000000|2020-09-01 14:20:00|2006.4|2000.4|2007|2001|2011.6|2005.6|2005.3|1999.3|94
1598970300000|2020-09-01 14:25:00|2007.4|2001.4|2012.9|2006.9|2013|2007|2006.4|2000.4|91
1598970600000|2020-09-01 14:30:00|2012.6|2006.6|2007.6|2001.6|2012.6|2006.6|2004.9|1998.9|83
1598970900000|2020-09-01 14:35:00|2007.9|2001.9|2003.9|1997.9|2010.1|2004.1|2003.9|1997.9|94
1598971200000|2020-09-01 14:40:00|2003.6|1997.6|1997.3|1991.3|2004|1998|1995.9|1989.9|149
1598971500000|2020-09-01 14:45:00|1997.1|1991.1|1989.8|1983.8|1997.1|1991.1|1988.4|1982.4|122
1598971800000|2020-09-01 14:50:00|1990.5|1984.5|1986.4|1980.4|1993|1987|1986.4|1980.4|93
1598972100000|2020-09-01 14:55:00|1986.1|1980.1|1982.6|1976.6|1986.1|1980.1|1979.8|1973.8|141
1598972400000|2020-09-01 15:00:00|1982.9|1976.9|1984.6|1978.6|1990.4|1984.4|1980|1974|87
1598972700000|2020-09-01 15:05:00|1984.5|1978.5|1984.6|1978.6|1988.5|1982.5|1981.1|1975.1|85
1598973000000|2020-09-01 15:10:00|1983.4|1977.4|1980.9|1974.9|1985.3|1979.3|1979.5|1973.5|81
1598973300000|2020-09-01 15:15:00|1980.6|1974.6|1975.5|1969.5|1980.6|1974.6|1971.5|1965.5|211
1598973600000|2020-09-01 15:20:00|1975.6|1969.6|1977.3|1971.3|1977.4|1971.4|1975|1969|36
1598973900000|2020-09-01 15:25:00|1977.4|1971.4|1978.8|1972.8|1980|1974|1977.4|1971.4|41
1598974200000|2020-09-01 15:30:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978|1972|19
1598974500000|2020-09-01 15:35:00|1978.5|1972.5|1979.8|1973.8|1979.8|1973.8|1977.8|1971.8|14
1598974800000|2020-09-01 15:40:00|1979.3|1973.3|1977|1971|1979.3|1973.3|1975.4|1969.4|24
1598975100000|2020-09-01 15:45:00|1976.9|1970.9|1975.4|1969.4|1976.9|1970.9|1975.4|1969.4|12
1598975400000|2020-09-01 15:50:00|1975.6|1969.6|1977.5|1971.5|1977.6|1971.6|1975.6|1969.6|13
1598975700000|2020-09-01 15:55:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|13
1598976000000|2020-09-01 16:00:00|1975.8|1969.8|1977.8|1971.8|1977.8|1971.8|1975.8|1969.8|11
1598976300000|2020-09-01 16:05:00|1977.5|1971.5|1978.6|1972.6|1978.6|1972.6|1977.5|1971.5|3
1598976600000|2020-09-01 16:10:00|1978.9|1972.9|1980.4|1974.4|1982.4|1976.4|1978.9|1972.9|25
1598976900000|2020-09-01 16:15:00|1980.1|1974.1|1979.1|1973.1|1980.5|1974.5|1979.1|1973.1|7
1598977200000|2020-09-01 16:20:00|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1598977500000|2020-09-01 16:25:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1598977800000|2020-09-01 16:30:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1598978100000|2020-09-01 16:35:00|1979.1|1973.1|1980.6|1974.6|1980.6|1974.6|1978.8|1972.8|11
1598978400000|2020-09-01 16:40:00|1980.5|1974.5|1978.5|1972.5|1980.5|1974.5|1977.8|1971.8|14
1598978700000|2020-09-01 16:45:00|1978.9|1972.9|1981.3|1975.3|1981.3|1975.3|1978.5|1972.5|10
1598979000000|2020-09-01 16:50:00|1981|1975|1979|1973|1981|1975|1979|1973|20
1598979300000|2020-09-01 16:55:00|1978.5|1972.5|1981.3|1975.3|1982|1976|1978.3|1972.3|14
1598918400000|2020-09-01 00:00:00|1981.6|1975.6|1983.8|1977.8|1983.9|1977.9|1981.5|1975.5|14
1598918700000|2020-09-01 00:05:00|1984.3|1978.3|1984.1|1978.1|1984.3|1978.3|1984.1|1978.1|2
1598919000000|2020-09-01 00:10:00|1984.3|1978.3|1985.8|1979.8|1985.8|1979.8|1984.3|1978.3|9
1598919300000|2020-09-01 00:15:00|1985.9|1979.9|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|7
1598919600000|2020-09-01 00:20:00|1984.9|1978.9|1987.1|1981.1|1987.6|1981.6|1984.4|1978.4|12
1598920200000|2020-09-01 00:30:00|1986.9|1980.9|1981.3|1975.3|1986.9|1980.9|1980.8|1974.8|8
1598920500000|2020-09-01 00:35:00|1981.5|1975.5|1981|1975|1981.5|1975.5|1980.6|1974.6|6
1598920800000|2020-09-01 00:40:00|1981.4|1975.4|1981.5|1975.5|1981.8|1975.8|1980.4|1974.4|8
1598921100000|2020-09-01 00:45:00|1981.6|1975.6|1985.3|1979.3|1985.3|1979.3|1981.6|1975.6|13
1598921400000|2020-09-01 00:50:00|1985|1979|1983.9|1977.9|1985|1979|1983.9|1977.9|8
1598922000000|2020-09-01 01:00:00|1984|1978|1986.5|1980.5|1987.4|1981.4|1984|1978|12
1598922300000|2020-09-01 01:05:00|1986.3|1980.3|1986.6|1980.6|1986.8|1980.8|1986|1980|5
1598922600000|2020-09-01 01:10:00|1987|1981|1987.9|1981.9|1988.3|1982.3|1986.9|1980.9|62
1598922900000|2020-09-01 01:15:00|1988.1|1982.1|1988.5|1982.5|1988.8|1982.8|1987.6|1981.6|10
1598923200000|2020-09-01 01:20:00|1987.5|1981.5|1987.9|1981.9|1988.5|1982.5|1987.5|1981.5|7
1598923500000|2020-09-01 01:25:00|1988|1982|1989.3|1983.3|1989.3|1983.3|1987.4|1981.4|12
1598923800000|2020-09-01 01:30:00|1989.5|1983.5|1991.1|1985.1|1992.5|1986.5|1989.5|1983.5|19
1598924100000|2020-09-01 01:35:00|1991|1985|1990.8|1984.8|1991|1985|1987.3|1981.3|16
1598924400000|2020-09-01 01:40:00|1991.3|1985.3|1991.8|1985.8|1992.9|1986.9|1991.3|1985.3|13
1598924700000|2020-09-01 01:45:00|1991.4|1985.4|1993.3|1987.3|1993.5|1987.5|1991.3|1985.3|20
1598925000000|2020-09-01 01:50:00|1993.5|1987.5|1992.6|1986.6|1993.5|1987.5|1992.5|1986.5|3
1598925300000|2020-09-01 01:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.6|1986.6|3
1598925600000|2020-09-01 02:00:00|1992.9|1986.9|1991.1|1985.1|1992.9|1986.9|1990.1|1984.1|13
1598925900000|2020-09-01 02:05:00|1990.9|1984.9|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|2
1598926200000|2020-09-01 02:10:00|1991.1|1985.1|1992.3|1986.3|1992.3|1986.3|1991.1|1985.1|5
1598926500000|2020-09-01 02:15:00|1992.1|1986.1|1991.8|1985.8|1992.3|1986.3|1991.8|1985.8|7
1598926800000|2020-09-01 02:20:00|1991.9|1985.9|1991.3|1985.3|1992.3|1986.3|1990.4|1984.4|10
1598927100000|2020-09-01 02:25:00|1991.5|1985.5|1994.8|1988.8|1994.8|1988.8|1991.5|1985.5|4
1598927400000|2020-09-01 02:30:00|1994.9|1988.9|1995.5|1989.5|1996.1|1990.1|1994.9|1988.9|24
1598927700000|2020-09-01 02:35:00|1995|1989|2000.5|1994.5|2000.5|1994.5|1995|1989|20
1598928000000|2020-09-01 02:40:00|2000.6|1994.6|2001.8|1995.8|2002.3|1996.3|2000.6|1994.6|5
1598928300000|2020-09-01 02:45:00|2000.3|1994.3|1999.3|1993.3|2000.6|1994.6|1999.3|1993.3|9
1598928600000|2020-09-01 02:50:00|1999.1|1993.1|1997.5|1991.5|1999.3|1993.3|1996.8|1990.8|7
1598928900000|2020-09-01 02:55:00|1997.9|1991.9|1999.8|1993.8|2000.3|1994.3|1997.9|1991.9|5
1598929200000|2020-09-01 03:00:00|1999.9|1993.9|2002.3|1996.3|2002.3|1996.3|1999.9|1993.9|7
1598929500000|2020-09-01 03:05:00|2002.5|1996.5|2001.3|1995.3|2002.5|1996.5|2001.3|1995.3|6
1598929800000|2020-09-01 03:10:00|2000.8|1994.8|2000.3|1994.3|2001|1995|2000|1994|10
1598930100000|2020-09-01 03:15:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|19
1598930400000|2020-09-01 03:20:00|2001|1995|2000.8|1994.8|2001|1995|2000|1994|15
1598930700000|2020-09-01 03:25:00|2001|1995|2001.9|1995.9|2001.9|1995.9|2001|1995|8
1598931000000|2020-09-01 03:30:00|2001.8|1995.8|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|3
1598931300000|2020-09-01 03:35:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1
1598931600000|2020-09-01 03:40:00|1999|1993|1998.5|1992.5|1999|1993|1998.5|1992.5|2
1598932200000|2020-09-01 03:50:00|1998.6|1992.6|1999.5|1993.5|1999.5|1993.5|1998.6|1992.6|2
1598932500000|2020-09-01 03:55:00|1999.6|1993.6|1999.3|1993.3|1999.6|1993.6|1999.3|1993.3|3
1598932800000|2020-09-01 04:00:00|1999.4|1993.4|1999|1993|1999.6|1993.6|1999|1993|9
1598933100000|2020-09-01 04:05:00|1998.9|1992.9|1997.1|1991.1|1998.9|1992.9|1996.1|1990.1|11
1598933400000|2020-09-01 04:10:00|1997.3|1991.3|1998.1|1992.1|1998.8|1992.8|1997.3|1991.3|10
1598933700000|2020-09-01 04:15:00|1998.4|1992.4|1999.4|1993.4|1999.5|1993.5|1997.8|1991.8|17
1598934000000|2020-09-01 04:20:00|1999.6|1993.6|1999.5|1993.5|2000.3|1994.3|1999.4|1993.4|8
1598934300000|2020-09-01 04:25:00|1999.6|1993.6|1997.3|1991.3|1999.8|1993.8|1997.1|1991.1|6
1598934600000|2020-09-01 04:30:00|1997|1991|1996.3|1990.3|1997|1991|1995.5|1989.5|4
1598934900000|2020-09-01 04:35:00|1995.8|1989.8|1993.9|1987.9|1995.8|1989.8|1993.4|1987.4|6
1598936100000|2020-09-01 04:55:00|1996.4|1990.4|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|3
1598936400000|2020-09-01 05:00:00|1996.4|1990.4|1994.5|1988.5|1996.4|1990.4|1994.1|1988.1|5
1598936700000|2020-09-01 05:05:00|1994.6|1988.6|1997|1991|1997|1991|1994.6|1988.6|4
1598937600000|2020-09-01 05:20:00|1996.9|1990.9|1996.8|1990.8|1996.9|1990.9|1996.8|1990.8|2
1598937900000|2020-09-01 05:25:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|5
1598938200000|2020-09-01 05:30:00|1997.9|1991.9|2000.3|1994.3|2001.1|1995.1|1997.9|1991.9|22
1598938500000|2020-09-01 05:35:00|1999.8|1993.8|2001.4|1995.4|2002.3|1996.3|1999.8|1993.8|7
1598938800000|2020-09-01 05:40:00|2001.6|1995.6|2004.3|1998.3|2004.3|1998.3|2001.6|1995.6|25
1598939100000|2020-09-01 05:45:00|2004.1|1998.1|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|6
1598939400000|2020-09-01 05:50:00|2006.5|2000.5|2006.8|2000.8|2007.3|2001.3|2006.3|2000.3|9
1598939700000|2020-09-01 05:55:00|2007|2001|2007.3|2001.3|2007.5|2001.5|2006.8|2000.8|8
1598940000000|2020-09-01 06:00:00|2006.9|2000.9|2005.8|1999.8|2006.9|2000.9|2005.5|1999.5|13
1598940300000|2020-09-01 06:05:00|2005.5|1999.5|2004.3|1998.3|2005.5|1999.5|2003.8|1997.8|11
1598940600000|2020-09-01 06:10:00|2004.6|1998.6|2006.5|2000.5|2007.5|2001.5|2004.6|1998.6|10
1598940900000|2020-09-01 06:15:00|2007|2001|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|20
1598941200000|2020-09-01 06:20:00|2006.8|2000.8|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|6
1598941500000|2020-09-01 06:25:00|2006.5|2000.5|2005.8|1999.8|2006.5|2000.5|2005.5|1999.5|10
1598941800000|2020-09-01 06:30:00|2005.6|1999.6|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|28
1598942100000|2020-09-01 06:35:00|2005|1999|2006.3|2000.3|2006.5|2000.5|2005|1999|10
1598942400000|2020-09-01 06:40:00|2006.5|2000.5|2005.3|1999.3|2006.8|2000.8|2004.3|1998.3|19
1598942700000|2020-09-01 06:45:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|4
1598943000000|2020-09-01 06:50:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2006.3|2000.3|8
1598943300000|2020-09-01 06:55:00|2006.4|2000.4|2006.6|2000.6|2006.9|2000.9|2006.4|2000.4|7
1598943600000|2020-09-01 07:00:00|2006.9|2000.9|2005.8|1999.8|2007.8|2001.8|2005.8|1999.8|60
1598943900000|2020-09-01 07:05:00|2005.6|1999.6|2004.9|1998.9|2006.4|2000.4|2003.8|1997.8|66
1598944200000|2020-09-01 07:10:00|2004.8|1998.8|2007|2001|2008|2002|2003.4|1997.4|51
1598944500000|2020-09-01 07:15:00|2007.3|2001.3|2008.3|2002.3|2009.5|2003.5|2007.3|2001.3|27
1598944800000|2020-09-01 07:20:00|2008.8|2002.8|2012.3|2006.3|2012.3|2006.3|2008.8|2002.8|22
1598945100000|2020-09-01 07:25:00|2012|2006|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|22
1598945400000|2020-09-01 07:30:00|2012.6|2006.6|2012.3|2006.3|2013.8|2007.8|2011.3|2005.3|62
1598945700000|2020-09-01 07:35:00|2013|2007|2014|2008|2014.1|2008.1|2012.8|2006.8|21
1598946000000|2020-09-01 07:40:00|2014.1|2008.1|2013.5|2007.5|2014.4|2008.4|2011.5|2005.5|29
1598946300000|2020-09-01 07:45:00|2013.6|2007.6|2014.5|2008.5|2015.1|2009.1|2013.6|2007.6|16
1598946600000|2020-09-01 07:50:00|2014.6|2008.6|2015.3|2009.3|2015.8|2009.8|2014.5|2008.5|12
1598946900000|2020-09-01 07:55:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|10
1598947200000|2020-09-01 08:00:00|2015.4|2009.4|2009.8|2003.8|2015.5|2009.5|2009.8|2003.8|34
1598947500000|2020-09-01 08:05:00|2009.5|2003.5|2005.5|1999.5|2009.5|2003.5|2005.5|1999.5|22
1598947800000|2020-09-01 08:10:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2005.5|1999.5|8
1598948100000|2020-09-01 08:15:00|2007.5|2001.5|2007.5|2001.5|2007.8|2001.8|2006.8|2000.8|17
1598948400000|2020-09-01 08:20:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006.8|2000.8|5
1598948700000|2020-09-01 08:25:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.9|2000.9|20
1598949000000|2020-09-01 08:30:00|2007.5|2001.5|2006.3|2000.3|2007.5|2001.5|2005.8|1999.8|8
1598949300000|2020-09-01 08:35:00|2006.1|2000.1|2007.5|2001.5|2007.8|2001.8|2004.8|1998.8|22
1598949600000|2020-09-01 08:40:00|2007.3|2001.3|2004.3|1998.3|2007.3|2001.3|2004.3|1998.3|24
1598949900000|2020-09-01 08:45:00|2004.5|1998.5|2003.9|1997.9|2005.5|1999.5|2002.5|1996.5|25
1598950200000|2020-09-01 08:50:00|2004|1998|2003.4|1997.4|2004.5|1998.5|2002|1996|41
1598950500000|2020-09-01 08:55:00|2003.1|1997.1|1999.9|1993.9|2003.1|1997.1|1999.9|1993.9|15
1598950800000|2020-09-01 09:00:00|2000|1994|2004.5|1998.5|2004.8|1998.8|2000|1994|22
1598951100000|2020-09-01 09:05:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.8|1997.8|5
1598951400000|2020-09-01 09:10:00|2004.4|1998.4|2005.8|1999.8|2005.8|1999.8|2004|1998|15
1598951700000|2020-09-01 09:15:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|6
1598952000000|2020-09-01 09:20:00|2004.9|1998.9|2006.8|2000.8|2007.3|2001.3|2004.9|1998.9|14
1598952300000|2020-09-01 09:25:00|2007|2001|2007|2001|2007.8|2001.8|2006.8|2000.8|8
1598952600000|2020-09-01 09:30:00|2006.9|2000.9|2007.3|2001.3|2007.3|2001.3|2006.8|2000.8|9
1598952900000|2020-09-01 09:35:00|2007.8|2001.8|2006.5|2000.5|2007.8|2001.8|2005.5|1999.5|16
1598953200000|2020-09-01 09:40:00|2006.3|2000.3|2006.8|2000.8|2007|2001|2006|2000|19
1598953500000|2020-09-01 09:45:00|2007|2001|2007|2001|2007.8|2001.8|2007|2001|9
1598953800000|2020-09-01 09:50:00|2006.9|2000.9|2005|1999|2006.9|2000.9|2004.8|1998.8|10
1598954100000|2020-09-01 09:55:00|2004.6|1998.6|1997.6|1991.6|2004.6|1998.6|1997.6|1991.6|30
1598954400000|2020-09-01 10:00:00|1998.1|1992.1|1997.5|1991.5|1998.8|1992.8|1997.1|1991.1|16
1598954700000|2020-09-01 10:05:00|1997.4|1991.4|1998.5|1992.5|1998.8|1992.8|1994.5|1988.5|49
1598955000000|2020-09-01 10:10:00|1998.8|1992.8|2001.5|1995.5|2001.5|1995.5|1998.5|1992.5|10
1598955300000|2020-09-01 10:15:00|2001.3|1995.3|2002.5|1996.5|2002.5|1996.5|2001|1995|15
1598955600000|2020-09-01 10:20:00|2003|1997|2002.9|1996.9|2003.8|1997.8|2001.6|1995.6|16
1598955900000|2020-09-01 10:25:00|2003|1997|2005|1999|2005.5|1999.5|2002.9|1996.9|22
1598956200000|2020-09-01 10:30:00|2005.1|1999.1|2008.5|2002.5|2008.5|2002.5|2003.9|1997.9|23
1598956500000|2020-09-01 10:35:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.5|2001.5|27
1598956800000|2020-09-01 10:40:00|2009.6|2003.6|2009|2003|2010.5|2004.5|2009|2003|12
1598957100000|2020-09-01 10:45:00|2009.1|2003.1|2010.5|2004.5|2010.8|2004.8|2009.1|2003.1|8
1598957400000|2020-09-01 10:50:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|8
1598957700000|2020-09-01 10:55:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011|2005|10
1598958000000|2020-09-01 11:00:00|2011|2005|2011|2005|2011|2005|2010.8|2004.8|6
1598958300000|2020-09-01 11:05:00|2011.8|2005.8|2010.8|2004.8|2011.8|2005.8|2010.8|2004.8|7
1598958600000|2020-09-01 11:10:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2009.5|2003.5|13
1598958900000|2020-09-01 11:15:00|2010.8|2004.8|2013.3|2007.3|2013.8|2007.8|2010.8|2004.8|19
1598959200000|2020-09-01 11:20:00|2012.5|2006.5|2014|2008|2015.5|2009.5|2012.5|2006.5|27
1598959500000|2020-09-01 11:25:00|2014.5|2008.5|2011.5|2005.5|2015.5|2009.5|2011|2005|39
1598959800000|2020-09-01 11:30:00|2011.8|2005.8|2013|2007|2013.5|2007.5|2011.3|2005.3|22
1598960100000|2020-09-01 11:35:00|2012.9|2006.9|2013|2007|2013.5|2007.5|2012|2006|24
1598960400000|2020-09-01 11:40:00|2013.1|2007.1|2013|2007|2013.1|2007.1|2012.5|2006.5|11
1598960700000|2020-09-01 11:45:00|2013.1|2007.1|2013.5|2007.5|2015|2009|2010.3|2004.3|69
1598961000000|2020-09-01 11:50:00|2013.3|2007.3|2012.5|2006.5|2014|2008|2011.1|2005.1|37
1598961300000|2020-09-01 11:55:00|2012.6|2006.6|2013.3|2007.3|2014|2008|2012.5|2006.5|18
1598961600000|2020-09-01 12:00:00|2013.5|2007.5|2015.8|2009.8|2015.8|2009.8|2013.5|2007.5|14
1598961900000|2020-09-01 12:05:00|2015|2009|2015|2009|2016.3|2010.3|2014.5|2008.5|21
1598962200000|2020-09-01 12:10:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2014.8|2008.8|14
1598962500000|2020-09-01 12:15:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|4
1598962800000|2020-09-01 12:20:00|2015.8|2009.8|2016.3|2010.3|2016.3|2010.3|2015.8|2009.8|7
1598963100000|2020-09-01 12:25:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598963700000|2020-09-01 12:35:00|2016|2010|2016|2010|2016|2010|2015.5|2009.5|6
1598964000000|2020-09-01 12:40:00|2015.8|2009.8|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|9
1598964300000|2020-09-01 12:45:00|2016|2010|2016.3|2010.3|2016.3|2010.3|2016|2010|2
1598964600000|2020-09-01 12:50:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|9
1598964900000|2020-09-01 12:55:00|2016.3|2010.3|2015.8|2009.8|2016.5|2010.5|2015|2009|19
1598965200000|2020-09-01 13:00:00|2015.5|2009.5|2013|2007|2015.5|2009.5|2011.3|2005.3|103
1598965500000|2020-09-01 13:05:00|2013.1|2007.1|2013|2007|2014.3|2008.3|2011|2005|61
1598965800000|2020-09-01 13:10:00|2013.1|2007.1|2015.5|2009.5|2016.4|2010.4|2013.1|2007.1|51
1598966100000|2020-09-01 13:15:00|2015.6|2009.6|2012.1|2006.1|2016.5|2010.5|2011.6|2005.6|62
1598966400000|2020-09-01 13:20:00|2012.4|2006.4|2012.9|2006.9|2013.5|2007.5|2011|2005|61
1598966700000|2020-09-01 13:25:00|2013|2007|2014.1|2008.1|2014.6|2008.6|2010.3|2004.3|63
1598967000000|2020-09-01 13:30:00|2013.9|2007.9|2013.5|2007.5|2016.8|2010.8|2013.3|2007.3|47
1598967300000|2020-09-01 13:35:00|2013.3|2007.3|2009|2003|2013.5|2007.5|2005.9|1999.9|106
1598967600000|2020-09-01 13:40:00|2008.8|2002.8|2009.4|2003.4|2011.9|2005.9|2007.1|2001.1|50
1598967900000|2020-09-01 13:45:00|2009.6|2003.6|2013|2007|2013.6|2007.6|2009.6|2003.6|74
1598968200000|2020-09-01 13:50:00|2012.4|2006.4|2012|2006|2016|2010|2010.9|2004.9|84
1598968500000|2020-09-01 13:55:00|2012.1|2006.1|2015.6|2009.6|2016.8|2010.8|2012.1|2006.1|49
1598968800000|2020-09-01 14:00:00|2015.7|2009.7|2011.5|2005.5|2016|2010|2010|2004|114
1598969100000|2020-09-01 14:05:00|2012|2006|2016.8|2010.8|2016.8|2010.8|2011.5|2005.5|68
1598969400000|2020-09-01 14:10:00|2016|2010|2013.4|2007.4|2016|2010|2012.6|2006.6|56
1598969700000|2020-09-01 14:15:00|2013.6|2007.6|2006.1|2000.1|2014.4|2008.4|2006.1|2000.1|54
1598970000000|2020-09-01 14:20:00|2006.4|2000.4|2007|2001|2011.6|2005.6|2005.3|1999.3|94
1598970300000|2020-09-01 14:25:00|2007.4|2001.4|2012.9|2006.9|2013|2007|2006.4|2000.4|91
1598970600000|2020-09-01 14:30:00|2012.6|2006.6|2007.6|2001.6|2012.6|2006.6|2004.9|1998.9|83
1598970900000|2020-09-01 14:35:00|2007.9|2001.9|2003.9|1997.9|2010.1|2004.1|2003.9|1997.9|94
1598971200000|2020-09-01 14:40:00|2003.6|1997.6|1997.3|1991.3|2004|1998|1995.9|1989.9|149
1598971500000|2020-09-01 14:45:00|1997.1|1991.1|1989.8|1983.8|1997.1|1991.1|1988.4|1982.4|122
1598971800000|2020-09-01 14:50:00|1990.5|1984.5|1986.4|1980.4|1993|1987|1986.4|1980.4|93
1598972100000|2020-09-01 14:55:00|1986.1|1980.1|1982.6|1976.6|1986.1|1980.1|1979.8|1973.8|141
1598972400000|2020-09-01 15:00:00|1982.9|1976.9|1984.6|1978.6|1990.4|1984.4|1980|1974|87
1598972700000|2020-09-01 15:05:00|1984.5|1978.5|1984.6|1978.6|1988.5|1982.5|1981.1|1975.1|85
1598973000000|2020-09-01 15:10:00|1983.4|1977.4|1980.9|1974.9|1985.3|1979.3|1979.5|1973.5|81
1598973300000|2020-09-01 15:15:00|1980.6|1974.6|1975.5|1969.5|1980.6|1974.6|1971.5|1965.5|211
1598973600000|2020-09-01 15:20:00|1975.6|1969.6|1977.3|1971.3|1977.4|1971.4|1975|1969|36
1598973900000|2020-09-01 15:25:00|1977.4|1971.4|1978.8|1972.8|1980|1974|1977.4|1971.4|41
1598974200000|2020-09-01 15:30:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978|1972|19
1598974500000|2020-09-01 15:35:00|1978.5|1972.5|1979.8|1973.8|1979.8|1973.8|1977.8|1971.8|14
1598974800000|2020-09-01 15:40:00|1979.3|1973.3|1977|1971|1979.3|1973.3|1975.4|1969.4|24
1598975100000|2020-09-01 15:45:00|1976.9|1970.9|1975.4|1969.4|1976.9|1970.9|1975.4|1969.4|12
1598975400000|2020-09-01 15:50:00|1975.6|1969.6|1977.5|1971.5|1977.6|1971.6|1975.6|1969.6|13
1598975700000|2020-09-01 15:55:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1975.9|1969.9|13
1598976000000|2020-09-01 16:00:00|1975.8|1969.8|1977.8|1971.8|1977.8|1971.8|1975.8|1969.8|11
1598976300000|2020-09-01 16:05:00|1977.5|1971.5|1978.6|1972.6|1978.6|1972.6|1977.5|1971.5|3
1598976600000|2020-09-01 16:10:00|1978.9|1972.9|1980.4|1974.4|1982.4|1976.4|1978.9|1972.9|25
1598976900000|2020-09-01 16:15:00|1980.1|1974.1|1979.1|1973.1|1980.5|1974.5|1979.1|1973.1|7
1598977200000|2020-09-01 16:20:00|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1598977500000|2020-09-01 16:25:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1598977800000|2020-09-01 16:30:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1598978100000|2020-09-01 16:35:00|1979.1|1973.1|1980.6|1974.6|1980.6|1974.6|1978.8|1972.8|11
1598978400000|2020-09-01 16:40:00|1980.5|1974.5|1978.5|1972.5|1980.5|1974.5|1977.8|1971.8|14
1598978700000|2020-09-01 16:45:00|1978.9|1972.9|1981.3|1975.3|1981.3|1975.3|1978.5|1972.5|10
1598979000000|2020-09-01 16:50:00|1981|1975|1979|1973|1981|1975|1979|1973|20
1598979300000|2020-09-01 16:55:00|1978.5|1972.5|1981.3|1975.3|1982|1976|1978.3|1972.3|14
1599004800000|2020-09-02 00:00:00|1979.1|1973.1|1980.8|1974.8|1980.9|1974.9|1979.1|1973.1|4
1599005100000|2020-09-02 00:05:00|1981|1975|1981.8|1975.8|1981.8|1975.8|1981|1975|4
1599005700000|2020-09-02 00:15:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1599006900000|2020-09-02 00:35:00|1982.5|1976.5|1981.8|1975.8|1982.5|1976.5|1981.8|1975.8|2
1599007800000|2020-09-02 00:50:00|1981.9|1975.9|1981.8|1975.8|1982.3|1976.3|1981.8|1975.8|3
1599008400000|2020-09-02 01:00:00|1981.6|1975.6|1979.6|1973.6|1981.8|1975.8|1979.5|1973.5|5
1599008700000|2020-09-02 01:05:00|1979.9|1973.9|1979.6|1973.6|1981.8|1975.8|1979.4|1973.4|7
1599009000000|2020-09-02 01:10:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1599009300000|2020-09-02 01:15:00|1979.1|1973.1|1978.5|1972.5|1979.1|1973.1|1978.5|1972.5|2
1599009600000|2020-09-02 01:20:00|1979.8|1973.8|1976.8|1970.8|1979.8|1973.8|1976.5|1970.5|10
1599009900000|2020-09-02 01:25:00|1976.5|1970.5|1972.8|1966.8|1976.5|1970.5|1971.8|1965.8|28
1599010200000|2020-09-02 01:30:00|1972.6|1966.6|1970.8|1964.8|1972.8|1966.8|1970.3|1964.3|15
1599010500000|2020-09-02 01:35:00|1970.9|1964.9|1971.8|1965.8|1971.8|1965.8|1970.3|1964.3|5
1599010800000|2020-09-02 01:40:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1599011100000|2020-09-02 01:45:00|1971.8|1965.8|1971.8|1965.8|1972.3|1966.3|1971.8|1965.8|4
1599011400000|2020-09-02 01:50:00|1971|1965|1972|1966|1972.5|1966.5|1971|1965|58
1599011700000|2020-09-02 01:55:00|1971.5|1965.5|1974.3|1968.3|1974.8|1968.8|1971.3|1965.3|81
1599012000000|2020-09-02 02:00:00|1974|1968|1975.6|1969.6|1976.3|1970.3|1973.3|1967.3|66
1599012300000|2020-09-02 02:05:00|1975.1|1969.1|1976.5|1970.5|1976.5|1970.5|1974.5|1968.5|29
1599012600000|2020-09-02 02:10:00|1976.8|1970.8|1977|1971|1977.5|1971.5|1975.3|1969.3|37
1599012900000|2020-09-02 02:15:00|1976.8|1970.8|1977.8|1971.8|1978.8|1972.8|1975.8|1969.8|10
1599013200000|2020-09-02 02:20:00|1978|1972|1978.4|1972.4|1978.5|1972.5|1978|1972|3
1599013500000|2020-09-02 02:25:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1599013800000|2020-09-02 02:30:00|1977.8|1971.8|1974.6|1968.6|1977.8|1971.8|1973.5|1967.5|43
1599014100000|2020-09-02 02:35:00|1974.9|1968.9|1976.1|1970.1|1976.1|1970.1|1974.9|1968.9|3
1599014400000|2020-09-02 02:40:00|1976.6|1970.6|1977.8|1971.8|1978|1972|1976.6|1970.6|5
1599014700000|2020-09-02 02:45:00|1977.5|1971.5|1977.5|1971.5|1978|1972|1977.3|1971.3|4
1599015000000|2020-09-02 02:50:00|1977.3|1971.3|1975.8|1969.8|1977.8|1971.8|1975.5|1969.5|19
1599015300000|2020-09-02 02:55:00|1975.5|1969.5|1976.4|1970.4|1976.4|1970.4|1975.3|1969.3|7
1599015600000|2020-09-02 03:00:00|1976.3|1970.3|1977.1|1971.1|1977.1|1971.1|1975.5|1969.5|10
1599015900000|2020-09-02 03:05:00|1976.9|1970.9|1976|1970|1977.1|1971.1|1974.8|1968.8|34
1599016200000|2020-09-02 03:10:00|1975.8|1969.8|1977.6|1971.6|1977.6|1971.6|1975.6|1969.6|16
1599016500000|2020-09-02 03:15:00|1977.3|1971.3|1977.5|1971.5|1978.3|1972.3|1976.5|1970.5|32
1599016800000|2020-09-02 03:20:00|1978|1972|1980.5|1974.5|1980.5|1974.5|1978|1972|3
1599017100000|2020-09-02 03:25:00|1981.8|1975.8|1978.8|1972.8|1981.8|1975.8|1978.8|1972.8|3
1599017400000|2020-09-02 03:30:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1977.3|1971.3|4
1599017700000|2020-09-02 03:35:00|1978.4|1972.4|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|2
1599020100000|2020-09-02 04:15:00|1978.4|1972.4|1976.5|1970.5|1978.4|1972.4|1976.5|1970.5|11
1599020400000|2020-09-02 04:20:00|1976.8|1970.8|1977.8|1971.8|1977.8|1971.8|1976.5|1970.5|5
1599022500000|2020-09-02 04:55:00|1978.5|1972.5|1978.6|1972.6|1978.6|1972.6|1978.3|1972.3|6
1599022800000|2020-09-02 05:00:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1599023700000|2020-09-02 05:15:00|1978.4|1972.4|1979|1973|1979|1973|1978.3|1972.3|5
1599024000000|2020-09-02 05:20:00|1978.8|1972.8|1977.8|1971.8|1978.8|1972.8|1977.8|1971.8|2
1599024300000|2020-09-02 05:25:00|1977.9|1971.9|1977.8|1971.8|1978.3|1972.3|1977.6|1971.6|5
1599024600000|2020-09-02 05:30:00|1977.9|1971.9|1978.1|1972.1|1979.5|1973.5|1977.5|1971.5|20
1599024900000|2020-09-02 05:35:00|1977.9|1971.9|1980.5|1974.5|1980.5|1974.5|1977.5|1971.5|13
1599025200000|2020-09-02 05:40:00|1980.8|1974.8|1981.4|1975.4|1981.5|1975.5|1980.8|1974.8|7
1599025500000|2020-09-02 05:45:00|1981.1|1975.1|1979.3|1973.3|1981.4|1975.4|1979.3|1973.3|6
1599025800000|2020-09-02 05:50:00|1977.3|1971.3|1979.8|1973.8|1979.9|1973.9|1977.3|1971.3|13
1599026400000|2020-09-02 06:00:00|1980|1974|1978.5|1972.5|1980.3|1974.3|1978.3|1972.3|12
1599026700000|2020-09-02 06:05:00|1978.8|1972.8|1977|1971|1978.8|1972.8|1976.8|1970.8|30
1599027000000|2020-09-02 06:10:00|1977.3|1971.3|1978.3|1972.3|1979|1973|1977|1971|14
1599027300000|2020-09-02 06:15:00|1978.5|1972.5|1980.5|1974.5|1980.8|1974.8|1977.5|1971.5|12
1599027600000|2020-09-02 06:20:00|1980.9|1974.9|1980.3|1974.3|1982.3|1976.3|1980.3|1974.3|17
1599027900000|2020-09-02 06:25:00|1980.8|1974.8|1977.5|1971.5|1980.8|1974.8|1977.5|1971.5|7
1599028200000|2020-09-02 06:30:00|1977.1|1971.1|1977|1971|1977.3|1971.3|1976|1970|11
1599028500000|2020-09-02 06:35:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975|1969|14
1599028800000|2020-09-02 06:40:00|1975.5|1969.5|1975.6|1969.6|1975.9|1969.9|1975.5|1969.5|4
1599029100000|2020-09-02 06:45:00|1975.8|1969.8|1978.6|1972.6|1978.9|1972.9|1975.8|1969.8|14
1599029400000|2020-09-02 06:50:00|1978.5|1972.5|1978.6|1972.6|1979|1973|1977.5|1971.5|14
1599029700000|2020-09-02 06:55:00|1978.8|1972.8|1978.6|1972.6|1979.4|1973.4|1978|1972|26
1599030000000|2020-09-02 07:00:00|1978.9|1972.9|1978.5|1972.5|1978.9|1972.9|1976.6|1970.6|35
1599030300000|2020-09-02 07:05:00|1978.6|1972.6|1976|1970|1978.8|1972.8|1976|1970|25
1599030600000|2020-09-02 07:10:00|1976.1|1970.1|1977.5|1971.5|1977.8|1971.8|1976|1970|28
1599030900000|2020-09-02 07:15:00|1977.6|1971.6|1977.5|1971.5|1977.8|1971.8|1976|1970|52
1599031200000|2020-09-02 07:20:00|1977.6|1971.6|1976.9|1970.9|1977.8|1971.8|1976.9|1970.9|24
1599031500000|2020-09-02 07:25:00|1976.6|1970.6|1975|1969|1977|1971|1974.4|1968.4|23
1599031800000|2020-09-02 07:30:00|1975.1|1969.1|1974.8|1968.8|1975.3|1969.3|1973.3|1967.3|39
1599032100000|2020-09-02 07:35:00|1975|1969|1974.4|1968.4|1975.3|1969.3|1974.1|1968.1|14
1599032400000|2020-09-02 07:40:00|1974.5|1968.5|1975.9|1969.9|1975.9|1969.9|1974.1|1968.1|12
1599032700000|2020-09-02 07:45:00|1975.6|1969.6|1975.4|1969.4|1976|1970|1975.4|1969.4|7
1599033000000|2020-09-02 07:50:00|1975.6|1969.6|1976.4|1970.4|1976.9|1970.9|1975.6|1969.6|7
1599033300000|2020-09-02 07:55:00|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1973.9|1967.9|14
1599033600000|2020-09-02 08:00:00|1974.6|1968.6|1974.9|1968.9|1975|1969|1973.5|1967.5|18
1599033900000|2020-09-02 08:05:00|1975|1969|1974.5|1968.5|1976.9|1970.9|1974.5|1968.5|15
1599034200000|2020-09-02 08:10:00|1973.9|1967.9|1976.4|1970.4|1976.6|1970.6|1973.8|1967.8|16
1599034500000|2020-09-02 08:15:00|1976.1|1970.1|1979|1973|1979|1973|1976|1970|23
1599034800000|2020-09-02 08:20:00|1979.5|1973.5|1977.9|1971.9|1979.9|1973.9|1977.1|1971.1|23
1599035100000|2020-09-02 08:25:00|1978|1972|1977.6|1971.6|1978.9|1972.9|1976.6|1970.6|29
1599035400000|2020-09-02 08:30:00|1977.5|1971.5|1979.9|1973.9|1979.9|1973.9|1976|1970|25
1599035700000|2020-09-02 08:35:00|1979.6|1973.6|1979.9|1973.9|1980.5|1974.5|1979.5|1973.5|14
1599036000000|2020-09-02 08:40:00|1979.6|1973.6|1978|1972|1980|1974|1976|1970|25
1599036300000|2020-09-02 08:45:00|1977.5|1971.5|1978.6|1972.6|1978.6|1972.6|1977|1971|19
1599036600000|2020-09-02 08:50:00|1978.9|1972.9|1979.9|1973.9|1980|1974|1978.5|1972.5|9
1599036900000|2020-09-02 08:55:00|1980.4|1974.4|1980.5|1974.5|1982.6|1976.6|1980.4|1974.4|19
1599037200000|2020-09-02 09:00:00|1980.6|1974.6|1981|1975|1981.1|1975.1|1980.6|1974.6|7
1599037500000|2020-09-02 09:05:00|1981.5|1975.5|1983.6|1977.6|1984.5|1978.5|1981.5|1975.5|19
1599037800000|2020-09-02 09:10:00|1983.9|1977.9|1987.1|1981.1|1989.5|1983.5|1983.9|1977.9|36
1599038100000|2020-09-02 09:15:00|1987.4|1981.4|1987.1|1981.1|1988.5|1982.5|1986.5|1980.5|31
1599038400000|2020-09-02 09:20:00|1986.9|1980.9|1986.6|1980.6|1987.6|1981.6|1986.5|1980.5|26
1599038700000|2020-09-02 09:25:00|1986.4|1980.4|1982.4|1976.4|1986.4|1980.4|1982.4|1976.4|16
1599039000000|2020-09-02 09:30:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1981|1975|18
1599039300000|2020-09-02 09:35:00|1982.5|1976.5|1981.6|1975.6|1982.9|1976.9|1980.9|1974.9|24
1599039600000|2020-09-02 09:40:00|1981.5|1975.5|1982.6|1976.6|1982.9|1976.9|1980.9|1974.9|10
1599039900000|2020-09-02 09:45:00|1982.4|1976.4|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|22
1599040200000|2020-09-02 09:50:00|1981.6|1975.6|1981.1|1975.1|1981.9|1975.9|1980.5|1974.5|28
1599040500000|2020-09-02 09:55:00|1981.4|1975.4|1984.1|1978.1|1984.9|1978.9|1981.4|1975.4|21
1599040800000|2020-09-02 10:00:00|1983.9|1977.9|1980.9|1974.9|1983.9|1977.9|1980.9|1974.9|24
1599041100000|2020-09-02 10:05:00|1981|1975|1980.4|1974.4|1981|1975|1980.1|1974.1|13
1599041400000|2020-09-02 10:10:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|5
1599041700000|2020-09-02 10:15:00|1979.4|1973.4|1978|1972|1979.9|1973.9|1977.9|1971.9|12
1599042000000|2020-09-02 10:20:00|1977.9|1971.9|1973.5|1967.5|1978.1|1972.1|1973.3|1967.3|25
1599042300000|2020-09-02 10:25:00|1973.6|1967.6|1973.5|1967.5|1974.4|1968.4|1973.5|1967.5|15
1599042600000|2020-09-02 10:30:00|1973.8|1967.8|1974.4|1968.4|1974.4|1968.4|1973.8|1967.8|2
1599042900000|2020-09-02 10:35:00|1974.1|1968.1|1974|1968|1975|1969|1973.3|1967.3|13
1599043200000|2020-09-02 10:40:00|1973.9|1967.9|1974.5|1968.5|1975.5|1969.5|1973.9|1967.9|13
1599043500000|2020-09-02 10:45:00|1974.6|1968.6|1974.4|1968.4|1975.1|1969.1|1973.9|1967.9|18
1599043800000|2020-09-02 10:50:00|1974.1|1968.1|1975.4|1969.4|1975.5|1969.5|1974|1968|14
1599044100000|2020-09-02 10:55:00|1975.1|1969.1|1974.5|1968.5|1975.1|1969.1|1973.9|1967.9|8
1599044400000|2020-09-02 11:00:00|1974.3|1968.3|1976.1|1970.1|1976.1|1970.1|1974.3|1968.3|9
1599044700000|2020-09-02 11:05:00|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|10
1599045000000|2020-09-02 11:10:00|1975.9|1969.9|1976.1|1970.1|1976.5|1970.5|1975.9|1969.9|9
1599045300000|2020-09-02 11:15:00|1976.4|1970.4|1979.6|1973.6|1979.6|1973.6|1976.4|1970.4|13
1599045600000|2020-09-02 11:20:00|1979.9|1973.9|1982.5|1976.5|1982.5|1976.5|1979.9|1973.9|15
1599045900000|2020-09-02 11:25:00|1982.3|1976.3|1978.9|1972.9|1982.5|1976.5|1977.6|1971.6|38
1599046200000|2020-09-02 11:30:00|1979|1973|1979.9|1973.9|1980.6|1974.6|1979|1973|28
1599046500000|2020-09-02 11:35:00|1980|1974|1980.5|1974.5|1980.9|1974.9|1978.9|1972.9|20
1599046800000|2020-09-02 11:40:00|1980.8|1974.8|1981.9|1975.9|1984|1978|1980.8|1974.8|42
1599047100000|2020-09-02 11:45:00|1982|1976|1980.5|1974.5|1984.1|1978.1|1980|1974|103
1599047400000|2020-09-02 11:50:00|1981|1975|1978.5|1972.5|1982|1976|1978.5|1972.5|25
1599047700000|2020-09-02 11:55:00|1978.3|1972.3|1978.4|1972.4|1979.5|1973.5|1977|1971|35
1599048000000|2020-09-02 12:00:00|1978.1|1972.1|1979.6|1973.6|1981|1975|1978|1972|71
1599048300000|2020-09-02 12:05:00|1979.9|1973.9|1980|1974|1980|1974|1978.8|1972.8|39
1599048600000|2020-09-02 12:10:00|1979.8|1973.8|1977.8|1971.8|1979.8|1973.8|1976.3|1970.3|38
1599048900000|2020-09-02 12:15:00|1977.6|1971.6|1976.8|1970.8|1978.8|1972.8|1975.8|1969.8|70
1599049200000|2020-09-02 12:20:00|1977.1|1971.1|1974.4|1968.4|1977.4|1971.4|1974.4|1968.4|75
1599049500000|2020-09-02 12:25:00|1974.3|1968.3|1973.9|1967.9|1974.6|1968.6|1972.3|1966.3|73
1599049800000|2020-09-02 12:30:00|1974|1968|1972.6|1966.6|1974.5|1968.5|1972.3|1966.3|45
1599050100000|2020-09-02 12:35:00|1972.5|1966.5|1970.9|1964.9|1973.4|1967.4|1970.4|1964.4|56
1599050400000|2020-09-02 12:40:00|1970.8|1964.8|1967.8|1961.8|1971.3|1965.3|1967.8|1961.8|55
1599050700000|2020-09-02 12:45:00|1968|1962|1962|1956|1968|1962|1961.8|1955.8|46
1599051000000|2020-09-02 12:50:00|1962.3|1956.3|1959|1953|1962.3|1956.3|1953.5|1947.5|72
1599051300000|2020-09-02 12:55:00|1958.9|1952.9|1950.1|1944.1|1958.9|1952.9|1948.5|1942.5|114
1599051600000|2020-09-02 13:00:00|1950.4|1944.4|1959|1953|1960.8|1954.8|1950.4|1944.4|130
1599051900000|2020-09-02 13:05:00|1959.1|1953.1|1956.4|1950.4|1959.1|1953.1|1955|1949|42
1599052200000|2020-09-02 13:10:00|1956.1|1950.1|1952.5|1946.5|1956.5|1950.5|1952.5|1946.5|53
1599052500000|2020-09-02 13:15:00|1952.4|1946.4|1947.8|1941.8|1952.4|1946.4|1947.3|1941.3|56
1599052800000|2020-09-02 13:20:00|1947.5|1941.5|1949.6|1943.6|1949.6|1943.6|1946.3|1940.3|50
1599053100000|2020-09-02 13:25:00|1949.5|1943.5|1949.1|1943.1|1950.9|1944.9|1948.4|1942.4|33
1599053400000|2020-09-02 13:30:00|1949.4|1943.4|1945|1939|1950.4|1944.4|1943.5|1937.5|75
1599053700000|2020-09-02 13:35:00|1945.5|1939.5|1943|1937|1945.5|1939.5|1942|1936|50
1599054000000|2020-09-02 13:40:00|1942.9|1936.9|1947.6|1941.6|1950.9|1944.9|1939.3|1933.3|91
1599054300000|2020-09-02 13:45:00|1948.3|1942.3|1948.9|1942.9|1951.4|1945.4|1943.9|1937.9|69
1599054600000|2020-09-02 13:50:00|1948.6|1942.6|1944.5|1938.5|1948.6|1942.6|1941.6|1935.6|51
1599054900000|2020-09-02 13:55:00|1944.4|1938.4|1942.5|1936.5|1944.4|1938.4|1941.6|1935.6|41
1599055200000|2020-09-02 14:00:00|1941.9|1935.9|1942.4|1936.4|1944.4|1938.4|1938.5|1932.5|72
1599055500000|2020-09-02 14:05:00|1942.5|1936.5|1944|1938|1944.5|1938.5|1939.1|1933.1|53
1599055800000|2020-09-02 14:10:00|1943.9|1937.9|1939.5|1933.5|1944.3|1938.3|1939.5|1933.5|56
1599056100000|2020-09-02 14:15:00|1939.4|1933.4|1937.5|1931.5|1941|1935|1937.5|1931.5|39
1599056400000|2020-09-02 14:20:00|1937.8|1931.8|1941.6|1935.6|1942.8|1936.8|1937.3|1931.3|50
1599056700000|2020-09-02 14:25:00|1941.1|1935.1|1941.5|1935.5|1942.8|1936.8|1941.1|1935.1|24
1599057000000|2020-09-02 14:30:00|1941.6|1935.6|1950|1944|1950|1944|1941.4|1935.4|60
1599057300000|2020-09-02 14:35:00|1949.4|1943.4|1947.6|1941.6|1950.6|1944.6|1946.8|1940.8|55
1599057600000|2020-09-02 14:40:00|1947.5|1941.5|1944.9|1938.9|1947.6|1941.6|1944.9|1938.9|65
1599057900000|2020-09-02 14:45:00|1945|1939|1943.8|1937.8|1945.3|1939.3|1941.8|1935.8|77
1599058200000|2020-09-02 14:50:00|1943.9|1937.9|1943.3|1937.3|1944.6|1938.6|1941.8|1935.8|54
1599058500000|2020-09-02 14:55:00|1942.8|1936.8|1937.3|1931.3|1942.8|1936.8|1937|1931|57
1599058800000|2020-09-02 15:00:00|1937.5|1931.5|1939.6|1933.6|1939.6|1933.6|1936.8|1930.8|50
1599059100000|2020-09-02 15:05:00|1939.9|1933.9|1937.9|1931.9|1940|1934|1937|1931|23
1599059400000|2020-09-02 15:10:00|1937.3|1931.3|1941.1|1935.1|1941.5|1935.5|1935|1929|59
1599059700000|2020-09-02 15:15:00|1941|1935|1937.1|1931.1|1945.9|1939.9|1937.1|1931.1|155
1599060000000|2020-09-02 15:20:00|1937.4|1931.4|1937.5|1931.5|1939.5|1933.5|1936|1930|42
1599060300000|2020-09-02 15:25:00|1938|1932|1937.1|1931.1|1939|1933|1936|1930|21
1599060600000|2020-09-02 15:30:00|1937|1931|1936.5|1930.5|1937.9|1931.9|1935.5|1929.5|48
1599060900000|2020-09-02 15:35:00|1936.3|1930.3|1938.4|1932.4|1938.6|1932.6|1936.3|1930.3|14
1599061200000|2020-09-02 15:40:00|1937.6|1931.6|1937.6|1931.6|1938|1932|1936.6|1930.6|20
1599061500000|2020-09-02 15:45:00|1937.5|1931.5|1940.5|1934.5|1940.5|1934.5|1937.5|1931.5|24
1599061800000|2020-09-02 15:50:00|1940.9|1934.9|1941.4|1935.4|1942.5|1936.5|1940.5|1934.5|27
1599062100000|2020-09-02 15:55:00|1941.1|1935.1|1940.6|1934.6|1941.1|1935.1|1939.9|1933.9|12
1599062400000|2020-09-02 16:00:00|1940.3|1934.3|1940.1|1934.1|1940.3|1934.3|1937.9|1931.9|12
1599062700000|2020-09-02 16:05:00|1939.8|1933.8|1942.4|1936.4|1942.9|1936.9|1939.4|1933.4|11
1599063000000|2020-09-02 16:10:00|1942.1|1936.1|1940.6|1934.6|1942.1|1936.1|1940.4|1934.4|5
1599063300000|2020-09-02 16:15:00|1940.9|1934.9|1947.9|1941.9|1948.1|1942.1|1940.9|1934.9|23
1599063600000|2020-09-02 16:20:00|1947.6|1941.6|1945.6|1939.6|1948.1|1942.1|1945.6|1939.6|12
1599063900000|2020-09-02 16:25:00|1945.4|1939.4|1945.9|1939.9|1945.9|1939.9|1944.9|1938.9|13
1599064200000|2020-09-02 16:30:00|1945.6|1939.6|1942.1|1936.1|1946.5|1940.5|1942.1|1936.1|20
1599064500000|2020-09-02 16:35:00|1942|1936|1940.5|1934.5|1942|1936|1940.1|1934.1|8
1599064800000|2020-09-02 16:40:00|1940.8|1934.8|1941.6|1935.6|1941.9|1935.9|1940.8|1934.8|3
1599065100000|2020-09-02 16:45:00|1942|1936|1943.4|1937.4|1943.4|1937.4|1942|1936|3
1599065400000|2020-09-02 16:50:00|1943.5|1937.5|1944.6|1938.6|1944.6|1938.6|1943|1937|15
1599065700000|2020-09-02 16:55:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1599091200000|2020-09-03 00:00:00|1939.6|1933.6|1940|1934|1940.1|1934.1|1939.6|1933.6|5
1599091500000|2020-09-03 00:05:00|1939.6|1933.6|1940.5|1934.5|1940.5|1934.5|1939.6|1933.6|2
1599092400000|2020-09-03 00:20:00|1940.6|1934.6|1942.3|1936.3|1942.4|1936.4|1940.6|1934.6|4
1599094800000|2020-09-03 01:00:00|1941.9|1935.9|1942.3|1936.3|1942.3|1936.3|1941.3|1935.3|8
1599095100000|2020-09-03 01:05:00|1942.1|1936.1|1944.3|1938.3|1944.3|1938.3|1941.8|1935.8|12
1599095400000|2020-09-03 01:10:00|1943.8|1937.8|1943.8|1937.8|1944.3|1938.3|1943.5|1937.5|12
1599095700000|2020-09-03 01:15:00|1943.6|1937.6|1942.9|1936.9|1943.8|1937.8|1942.1|1936.1|27
1599096000000|2020-09-03 01:20:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1942.9|1936.9|3
1599096300000|2020-09-03 01:25:00|1943.5|1937.5|1945|1939|1945|1939|1943.5|1937.5|10
1599096600000|2020-09-03 01:30:00|1945.3|1939.3|1946.5|1940.5|1946.5|1940.5|1945|1939|20
1599096900000|2020-09-03 01:35:00|1946.3|1940.3|1947.9|1941.9|1948.8|1942.8|1946|1940|54
1599097200000|2020-09-03 01:40:00|1948.1|1942.1|1949.3|1943.3|1949.8|1943.8|1948.1|1942.1|6
1599097500000|2020-09-03 01:45:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.9|1942.9|2
1599097800000|2020-09-03 01:50:00|1948.8|1942.8|1950|1944|1950.8|1944.8|1948.8|1942.8|6
1599098100000|2020-09-03 01:55:00|1949.9|1943.9|1949.8|1943.8|1949.9|1943.9|1949.8|1943.8|2
1599098400000|2020-09-03 02:00:00|1949.5|1943.5|1949.3|1943.3|1949.5|1943.5|1948.8|1942.8|16
1599098700000|2020-09-03 02:05:00|1949.5|1943.5|1949.3|1943.3|1950.5|1944.5|1949.3|1943.3|11
1599099300000|2020-09-03 02:15:00|1949.1|1943.1|1948.3|1942.3|1949.8|1943.8|1948.3|1942.3|11
1599099600000|2020-09-03 02:20:00|1948.5|1942.5|1949|1943|1949.4|1943.4|1948.5|1942.5|7
1599099900000|2020-09-03 02:25:00|1948.8|1942.8|1950.3|1944.3|1950.8|1944.8|1948.8|1942.8|4
1599100200000|2020-09-03 02:30:00|1950.4|1944.4|1950.8|1944.8|1950.8|1944.8|1950.4|1944.4|2
1599100500000|2020-09-03 02:35:00|1951.5|1945.5|1954.4|1948.4|1955|1949|1951.5|1945.5|16
1599101100000|2020-09-03 02:45:00|1954.3|1948.3|1953.4|1947.4|1954.3|1948.3|1953.4|1947.4|2
1599101400000|2020-09-03 02:50:00|1953.3|1947.3|1949|1943|1953.3|1947.3|1948.3|1942.3|35
1599101700000|2020-09-03 02:55:00|1949.3|1943.3|1950.1|1944.1|1951.1|1945.1|1948.3|1942.3|61
1599102000000|2020-09-03 03:00:00|1949.9|1943.9|1950.1|1944.1|1950.4|1944.4|1949.9|1943.9|26
1599102300000|2020-09-03 03:05:00|1949.9|1943.9|1950.3|1944.3|1950.5|1944.5|1949.9|1943.9|29
1599102600000|2020-09-03 03:10:00|1950.4|1944.4|1950.9|1944.9|1950.9|1944.9|1950.3|1944.3|4
1599102900000|2020-09-03 03:15:00|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1947.9|1941.9|19
1599103200000|2020-09-03 03:20:00|1949.8|1943.8|1950.3|1944.3|1950.3|1944.3|1949.5|1943.5|5
1599103500000|2020-09-03 03:25:00|1950.5|1944.5|1951.8|1945.8|1951.8|1945.8|1950.5|1944.5|8
1599103800000|2020-09-03 03:30:00|1951.5|1945.5|1952.3|1946.3|1952.3|1946.3|1951.5|1945.5|5
1599104100000|2020-09-03 03:35:00|1952|1946|1952.3|1946.3|1952.3|1946.3|1951.8|1945.8|5
1599104700000|2020-09-03 03:45:00|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1599105900000|2020-09-03 04:05:00|1951.4|1945.4|1950.8|1944.8|1951.4|1945.4|1950.8|1944.8|3
1599106200000|2020-09-03 04:10:00|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|2
1599106500000|2020-09-03 04:15:00|1949.3|1943.3|1948.5|1942.5|1949.3|1943.3|1948.5|1942.5|2
1599106800000|2020-09-03 04:20:00|1948.3|1942.3|1947.5|1941.5|1948.3|1942.3|1947.5|1941.5|2
1599107100000|2020-09-03 04:25:00|1947|1941|1946.3|1940.3|1947|1941|1946.3|1940.3|3
1599107400000|2020-09-03 04:30:00|1946.5|1940.5|1946.8|1940.8|1947|1941|1946.5|1940.5|3
1599107700000|2020-09-03 04:35:00|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.1|1941.1|3
1599109200000|2020-09-03 05:00:00|1946|1940|1948.3|1942.3|1948.3|1942.3|1945.1|1939.1|9
1599109500000|2020-09-03 05:05:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|6
1599109800000|2020-09-03 05:10:00|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|2
1599110100000|2020-09-03 05:15:00|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1947.3|1941.3|2
1599110400000|2020-09-03 05:20:00|1947|1941|1945.5|1939.5|1947|1941|1945.5|1939.5|5
1599110700000|2020-09-03 05:25:00|1946.3|1940.3|1948|1942|1948|1942|1945.5|1939.5|12
1599111000000|2020-09-03 05:30:00|1948.1|1942.1|1947.3|1941.3|1948.5|1942.5|1945.8|1939.8|29
1599111300000|2020-09-03 05:35:00|1947.4|1941.4|1950.5|1944.5|1951|1945|1947.4|1941.4|17
1599111600000|2020-09-03 05:40:00|1950.3|1944.3|1949.5|1943.5|1951.6|1945.6|1949.5|1943.5|12
1599111900000|2020-09-03 05:45:00|1949.3|1943.3|1947.8|1941.8|1950.3|1944.3|1946.5|1940.5|18
1599112200000|2020-09-03 05:50:00|1947.5|1941.5|1949|1943|1949.3|1943.3|1946.3|1940.3|24
1599112500000|2020-09-03 05:55:00|1948.9|1942.9|1946.5|1940.5|1948.9|1942.9|1946.5|1940.5|10
1599112800000|2020-09-03 06:00:00|1946.4|1940.4|1945.8|1939.8|1946.6|1940.6|1945.3|1939.3|28
1599113100000|2020-09-03 06:05:00|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945.3|1939.3|18
1599113400000|2020-09-03 06:10:00|1946|1940|1947.6|1941.6|1947.6|1941.6|1946|1940|10
1599113700000|2020-09-03 06:15:00|1947.5|1941.5|1947|1941|1948|1942|1947|1941|10
1599114000000|2020-09-03 06:20:00|1946.4|1940.4|1946.5|1940.5|1946.6|1940.6|1945.5|1939.5|13
1599114300000|2020-09-03 06:25:00|1946.4|1940.4|1946|1940|1946.9|1940.9|1945.5|1939.5|22
1599114600000|2020-09-03 06:30:00|1945.8|1939.8|1945.5|1939.5|1946.3|1940.3|1945.5|1939.5|6
1599114900000|2020-09-03 06:35:00|1945.8|1939.8|1945.5|1939.5|1946.3|1940.3|1945.3|1939.3|14
1599115200000|2020-09-03 06:40:00|1946|1940|1945.3|1939.3|1946|1940|1945.3|1939.3|9
1599115500000|2020-09-03 06:45:00|1945.1|1939.1|1942.3|1936.3|1945.1|1939.1|1942.3|1936.3|5
1599115800000|2020-09-03 06:50:00|1942.5|1936.5|1938.3|1932.3|1942.5|1936.5|1938.3|1932.3|18
1599116100000|2020-09-03 06:55:00|1937.3|1931.3|1936.4|1930.4|1937.9|1931.9|1935.5|1929.5|32
1599116400000|2020-09-03 07:00:00|1936.5|1930.5|1924.1|1918.1|1936.8|1930.8|1924|1918|158
1599116700000|2020-09-03 07:05:00|1924|1918|1921.6|1915.6|1924|1918|1917.6|1911.6|109
1599117000000|2020-09-03 07:10:00|1921.4|1915.4|1922.6|1916.6|1923.4|1917.4|1914.5|1908.5|102
1599117300000|2020-09-03 07:15:00|1922.9|1916.9|1923.6|1917.6|1924.9|1918.9|1922.1|1916.1|55
1599117600000|2020-09-03 07:20:00|1923.9|1917.9|1926|1920|1926|1920|1923|1917|44
1599117900000|2020-09-03 07:25:00|1926.1|1920.1|1928.1|1922.1|1928.4|1922.4|1924.6|1918.6|59
1599118200000|2020-09-03 07:30:00|1928|1922|1930.5|1924.5|1930.5|1924.5|1927.6|1921.6|59
1599118500000|2020-09-03 07:35:00|1931.1|1925.1|1934.9|1928.9|1935.6|1929.6|1931.1|1925.1|74
1599118800000|2020-09-03 07:40:00|1935.1|1929.1|1932.9|1926.9|1938|1932|1932.6|1926.6|42
1599119100000|2020-09-03 07:45:00|1932.6|1926.6|1931.1|1925.1|1932.6|1926.6|1930|1924|26
1599119400000|2020-09-03 07:50:00|1931|1925|1934.1|1928.1|1934.4|1928.4|1930.3|1924.3|26
1599119700000|2020-09-03 07:55:00|1934|1928|1935.1|1929.1|1936|1930|1933.6|1927.6|28
1599120000000|2020-09-03 08:00:00|1935.4|1929.4|1935.1|1929.1|1935.6|1929.6|1934.5|1928.5|14
1599120300000|2020-09-03 08:05:00|1935.4|1929.4|1932.5|1926.5|1935.4|1929.4|1932|1926|14
1599120600000|2020-09-03 08:10:00|1932.6|1926.6|1933.4|1927.4|1933.5|1927.5|1932.5|1926.5|15
1599120900000|2020-09-03 08:15:00|1933.1|1927.1|1934.1|1928.1|1934.5|1928.5|1933.1|1927.1|13
1599121200000|2020-09-03 08:20:00|1934|1928|1934.8|1928.8|1934.8|1928.8|1934|1928|5
1599121500000|2020-09-03 08:25:00|1934.3|1928.3|1935.1|1929.1|1935.4|1929.4|1934.3|1928.3|15
1599121800000|2020-09-03 08:30:00|1935.4|1929.4|1935.1|1929.1|1936|1930|1934.3|1928.3|22
1599122100000|2020-09-03 08:35:00|1934.8|1928.8|1935.1|1929.1|1935.6|1929.6|1933.8|1927.8|18
1599122400000|2020-09-03 08:40:00|1935.4|1929.4|1937|1931|1938.5|1932.5|1935.4|1929.4|22
1599122700000|2020-09-03 08:45:00|1937.1|1931.1|1940|1934|1940|1934|1937.1|1931.1|15
1599123000000|2020-09-03 08:50:00|1939.8|1933.8|1936|1930|1940|1934|1936|1930|19
1599123300000|2020-09-03 08:55:00|1936.5|1930.5|1937.1|1931.1|1937.6|1931.6|1935.4|1929.4|17
1599123600000|2020-09-03 09:00:00|1937.4|1931.4|1936.6|1930.6|1937.4|1931.4|1936.6|1930.6|4
1599123900000|2020-09-03 09:05:00|1936.4|1930.4|1937.4|1931.4|1937.5|1931.5|1936.1|1930.1|16
1599124200000|2020-09-03 09:10:00|1937.5|1931.5|1937|1931|1937.9|1931.9|1936.6|1930.6|21
1599124500000|2020-09-03 09:15:00|1937.1|1931.1|1937.6|1931.6|1937.6|1931.6|1937.1|1931.1|8
1599124800000|2020-09-03 09:20:00|1937.9|1931.9|1938.4|1932.4|1939.4|1933.4|1937.9|1931.9|22
1599125100000|2020-09-03 09:25:00|1938.5|1932.5|1938.4|1932.4|1938.5|1932.5|1938|1932|6
1599125400000|2020-09-03 09:30:00|1938.1|1932.1|1940.3|1934.3|1940.3|1934.3|1938|1932|16
1599125700000|2020-09-03 09:35:00|1939.9|1933.9|1941.8|1935.8|1941.8|1935.8|1938.8|1932.8|24
1599126000000|2020-09-03 09:40:00|1943|1937|1943.4|1937.4|1943.8|1937.8|1942.6|1936.6|16
1599126300000|2020-09-03 09:45:00|1943.5|1937.5|1944.6|1938.6|1945.5|1939.5|1943.5|1937.5|12
1599126600000|2020-09-03 09:50:00|1944.9|1938.9|1949|1943|1949|1943|1944.9|1938.9|30
1599126900000|2020-09-03 09:55:00|1948.6|1942.6|1945.3|1939.3|1948.6|1942.6|1945.3|1939.3|15
1599127200000|2020-09-03 10:00:00|1945.4|1939.4|1946|1940|1948.3|1942.3|1945.4|1939.4|24
1599127500000|2020-09-03 10:05:00|1945.8|1939.8|1945.9|1939.9|1945.9|1939.9|1945|1939|7
1599127800000|2020-09-03 10:10:00|1946|1940|1948.5|1942.5|1948.6|1942.6|1946|1940|26
1599128100000|2020-09-03 10:15:00|1948.4|1942.4|1945|1939|1948.4|1942.4|1945|1939|10
1599128400000|2020-09-03 10:20:00|1945.1|1939.1|1947|1941|1947|1941|1945.1|1939.1|17
1599128700000|2020-09-03 10:25:00|1946.9|1940.9|1945.6|1939.6|1947.4|1941.4|1945.1|1939.1|19
1599129000000|2020-09-03 10:30:00|1945.5|1939.5|1945.5|1939.5|1946.1|1940.1|1945.5|1939.5|4
1599129300000|2020-09-03 10:35:00|1946|1940|1947.3|1941.3|1947.5|1941.5|1946|1940|15
1599129600000|2020-09-03 10:40:00|1947|1941|1945.9|1939.9|1947.5|1941.5|1945.9|1939.9|13
1599129900000|2020-09-03 10:45:00|1946|1940|1946.5|1940.5|1946.6|1940.6|1946|1940|7
1599130200000|2020-09-03 10:50:00|1946.9|1940.9|1946.3|1940.3|1947.8|1941.8|1946.3|1940.3|20
1599130500000|2020-09-03 10:55:00|1946.1|1940.1|1943.5|1937.5|1946.1|1940.1|1942.5|1936.5|34
1599130800000|2020-09-03 11:00:00|1944|1938|1945.4|1939.4|1946|1940|1944|1938|7
1599131100000|2020-09-03 11:05:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1599131400000|2020-09-03 11:10:00|1945.6|1939.6|1945.6|1939.6|1946|1940|1944.9|1938.9|14
1599131700000|2020-09-03 11:15:00|1945.9|1939.9|1945.4|1939.4|1946.6|1940.6|1945.3|1939.3|14
1599132000000|2020-09-03 11:20:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1944.9|1938.9|14
1599132300000|2020-09-03 11:25:00|1945.5|1939.5|1942.1|1936.1|1945.5|1939.5|1942.1|1936.1|20
1599132600000|2020-09-03 11:30:00|1942|1936|1942.4|1936.4|1943.6|1937.6|1942|1936|21
1599132900000|2020-09-03 11:35:00|1942.5|1936.5|1942|1936|1942.9|1936.9|1941.5|1935.5|21
1599133200000|2020-09-03 11:40:00|1942.1|1936.1|1940.9|1934.9|1942.1|1936.1|1940.6|1934.6|12
1599133500000|2020-09-03 11:45:00|1941|1935|1943.9|1937.9|1944|1938|1941|1935|118
1599133800000|2020-09-03 11:50:00|1944|1938|1945.4|1939.4|1945.4|1939.4|1943.9|1937.9|18
1599134100000|2020-09-03 11:55:00|1945.1|1939.1|1946.6|1940.6|1946.9|1940.9|1945|1939|23
1599134400000|2020-09-03 12:00:00|1946.9|1940.9|1946.6|1940.6|1946.9|1940.9|1943.6|1937.6|23
1599134700000|2020-09-03 12:05:00|1946.5|1940.5|1946|1940|1946.5|1940.5|1945.1|1939.1|17
1599135000000|2020-09-03 12:10:00|1946.5|1940.5|1946.6|1940.6|1949.8|1943.8|1945.5|1939.5|36
1599135300000|2020-09-03 12:15:00|1946.4|1940.4|1948.5|1942.5|1949|1943|1946|1940|48
1599135600000|2020-09-03 12:20:00|1948.6|1942.6|1954.9|1948.9|1956.3|1950.3|1948.6|1942.6|69
1599135900000|2020-09-03 12:25:00|1954.8|1948.8|1952.6|1946.6|1954.8|1948.8|1951.6|1945.6|51
1599136200000|2020-09-03 12:30:00|1952.4|1946.4|1961.3|1955.3|1962.8|1956.8|1952.3|1946.3|92
1599136500000|2020-09-03 12:35:00|1961.4|1955.4|1959.1|1953.1|1963.6|1957.6|1956.3|1950.3|70
1599136800000|2020-09-03 12:40:00|1959|1953|1957.1|1951.1|1959|1953|1956.1|1950.1|39
1599137100000|2020-09-03 12:45:00|1957.3|1951.3|1956.8|1950.8|1958.8|1952.8|1956.6|1950.6|50
1599137400000|2020-09-03 12:50:00|1956.6|1950.6|1958|1952|1958.5|1952.5|1955.1|1949.1|58
1599137700000|2020-09-03 12:55:00|1957.8|1951.8|1958.1|1952.1|1958.3|1952.3|1953.3|1947.3|45
1599138000000|2020-09-03 13:00:00|1958.3|1952.3|1952.6|1946.6|1960.6|1954.6|1952.4|1946.4|148
1599138300000|2020-09-03 13:05:00|1952.9|1946.9|1953.4|1947.4|1957.6|1951.6|1952.9|1946.9|32
1599138600000|2020-09-03 13:10:00|1953.1|1947.1|1949.4|1943.4|1953.1|1947.1|1949.4|1943.4|42
1599138900000|2020-09-03 13:15:00|1949.6|1943.6|1954|1948|1955.9|1949.9|1949|1943|57
1599139200000|2020-09-03 13:20:00|1953.8|1947.8|1953.9|1947.9|1954.1|1948.1|1950.6|1944.6|51
1599139500000|2020-09-03 13:25:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1951.8|1945.8|50
1599139800000|2020-09-03 13:30:00|1954.4|1948.4|1951.9|1945.9|1955.8|1949.8|1951.9|1945.9|51
1599140100000|2020-09-03 13:35:00|1952.1|1946.1|1955.9|1949.9|1956|1950|1949|1943|57
1599140400000|2020-09-03 13:40:00|1956|1950|1950.6|1944.6|1957.6|1951.6|1950.4|1944.4|56
1599140700000|2020-09-03 13:45:00|1951.4|1945.4|1956.4|1950.4|1956.4|1950.4|1948.1|1942.1|44
1599141000000|2020-09-03 13:50:00|1955.9|1949.9|1959.4|1953.4|1959.4|1953.4|1955.9|1949.9|36
1599141300000|2020-09-03 13:55:00|1959.6|1953.6|1959.6|1953.6|1960.4|1954.4|1956.4|1950.4|76
1599141600000|2020-09-03 14:00:00|1959.4|1953.4|1957.4|1951.4|1960.1|1954.1|1957.4|1951.4|37
1599141900000|2020-09-03 14:05:00|1957|1951|1956.9|1950.9|1957.1|1951.1|1953.6|1947.6|45
1599142200000|2020-09-03 14:10:00|1957.1|1951.1|1957.9|1951.9|1959.9|1953.9|1957|1951|50
1599142500000|2020-09-03 14:15:00|1957.6|1951.6|1956.1|1950.1|1957.6|1951.6|1954.5|1948.5|45
1599142800000|2020-09-03 14:20:00|1955.9|1949.9|1952.5|1946.5|1958.5|1952.5|1951.6|1945.6|73
1599143100000|2020-09-03 14:25:00|1952.3|1946.3|1954.9|1948.9|1955.1|1949.1|1950.5|1944.5|62
1599143400000|2020-09-03 14:30:00|1954.6|1948.6|1953.8|1947.8|1961.9|1955.9|1953.3|1947.3|125
1599143700000|2020-09-03 14:35:00|1954|1948|1951.8|1945.8|1956.4|1950.4|1950.5|1944.5|155
1599144000000|2020-09-03 14:40:00|1951.6|1945.6|1950.9|1944.9|1953.4|1947.4|1948.3|1942.3|125
1599144300000|2020-09-03 14:45:00|1951.1|1945.1|1947.1|1941.1|1954|1948|1945.1|1939.1|152
1599144600000|2020-09-03 14:50:00|1947|1941|1948.5|1942.5|1951.6|1945.6|1943.8|1937.8|159
1599144900000|2020-09-03 14:55:00|1948.4|1942.4|1951.3|1945.3|1952.6|1946.6|1945.8|1939.8|114
1599145200000|2020-09-03 15:00:00|1951.1|1945.1|1952.1|1946.1|1956.1|1950.1|1949.5|1943.5|134
1599145500000|2020-09-03 15:05:00|1952|1946|1945.1|1939.1|1952.5|1946.5|1944.6|1938.6|85
1599145800000|2020-09-03 15:10:00|1945|1939|1942|1936|1947.5|1941.5|1940|1934|139
1599146100000|2020-09-03 15:15:00|1943|1937|1948|1942|1950.6|1944.6|1942.1|1936.1|294
1599146400000|2020-09-03 15:20:00|1947.9|1941.9|1943|1937|1949.8|1943.8|1942|1936|162
1599146700000|2020-09-03 15:25:00|1943.1|1937.1|1948.6|1942.6|1949|1943|1940.5|1934.5|127
1599147000000|2020-09-03 15:30:00|1948.9|1942.9|1946.4|1940.4|1951.6|1945.6|1945.9|1939.9|84
1599147300000|2020-09-03 15:35:00|1945.6|1939.6|1945.5|1939.5|1947.4|1941.4|1943.9|1937.9|62
1599147600000|2020-09-03 15:40:00|1945.4|1939.4|1946.9|1940.9|1947.1|1941.1|1945|1939|31
1599147900000|2020-09-03 15:45:00|1947|1941|1946|1940|1947.8|1941.8|1944.6|1938.6|35
1599148200000|2020-09-03 15:50:00|1946.3|1940.3|1947.8|1941.8|1947.8|1941.8|1945.4|1939.4|21
1599148500000|2020-09-03 15:55:00|1947.6|1941.6|1947|1941|1947.8|1941.8|1946.3|1940.3|30
1599148800000|2020-09-03 16:00:00|1947.3|1941.3|1945.9|1939.9|1947.8|1941.8|1945.4|1939.4|17
1599149100000|2020-09-03 16:05:00|1945.6|1939.6|1945.9|1939.9|1946.6|1940.6|1945|1939|20
1599149400000|2020-09-03 16:10:00|1945.6|1939.6|1943.6|1937.6|1945.6|1939.6|1942.5|1936.5|37
1599149700000|2020-09-03 16:15:00|1944|1938|1944.6|1938.6|1944.9|1938.9|1944|1938|7
1599150000000|2020-09-03 16:20:00|1944.9|1938.9|1944.4|1938.4|1945.3|1939.3|1944.4|1938.4|6
1599150600000|2020-09-03 16:30:00|1945|1939|1944.6|1938.6|1945.6|1939.6|1944.4|1938.4|10
1599150900000|2020-09-03 16:35:00|1944.4|1938.4|1943.9|1937.9|1944.4|1938.4|1942.5|1936.5|7
1599151200000|2020-09-03 16:40:00|1944.1|1938.1|1943.9|1937.9|1944.1|1938.1|1943.9|1937.9|3
1599151500000|2020-09-03 16:45:00|1944.1|1938.1|1943.9|1937.9|1944.4|1938.4|1943.6|1937.6|7
1599151800000|2020-09-03 16:50:00|1944.4|1938.4|1944.9|1938.9|1944.9|1938.9|1944.4|1938.4|8
1599152100000|2020-09-03 16:55:00|1945.1|1939.1|1943.3|1937.3|1945.5|1939.5|1943.3|1937.3|17
1599177600000|2020-09-04 00:00:00|1941.5|1935.5|1941|1935|1941.5|1935.5|1941|1935|3
1599177900000|2020-09-04 00:05:00|1940.5|1934.5|1943.3|1937.3|1943.3|1937.3|1940.1|1934.1|7
1599178200000|2020-09-04 00:10:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.4|1939.4|3
1599178500000|2020-09-04 00:15:00|1946.1|1940.1|1949.1|1943.1|1949.1|1943.1|1946.1|1940.1|5
1599178800000|2020-09-04 00:20:00|1949|1943|1948|1942|1949|1943|1947.8|1941.8|7
1599179100000|2020-09-04 00:25:00|1947.8|1941.8|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|2
1599180000000|2020-09-04 00:40:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1599180300000|2020-09-04 00:45:00|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1947.3|1941.3|2
1599180600000|2020-09-04 00:50:00|1947.1|1941.1|1947.9|1941.9|1947.9|1941.9|1947.1|1941.1|3
1599180900000|2020-09-04 00:55:00|1948.5|1942.5|1949.9|1943.9|1949.9|1943.9|1948.5|1942.5|7
1599181200000|2020-09-04 01:00:00|1949|1943|1945.1|1939.1|1949.4|1943.4|1944.1|1938.1|51
1599181500000|2020-09-04 01:05:00|1945.4|1939.4|1942.4|1936.4|1945.4|1939.4|1942.1|1936.1|11
1599181800000|2020-09-04 01:10:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1941.9|1935.9|6
1599182100000|2020-09-04 01:15:00|1941.9|1935.9|1943|1937|1944|1938|1941.6|1935.6|46
1599182400000|2020-09-04 01:20:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1941.3|1935.3|17
1599182700000|2020-09-04 01:25:00|1942.6|1936.6|1943|1937|1943.8|1937.8|1942.6|1936.6|25
1599183000000|2020-09-04 01:30:00|1943.3|1937.3|1943.5|1937.5|1943.5|1937.5|1943.3|1937.3|5
1599183300000|2020-09-04 01:35:00|1943.4|1937.4|1945.8|1939.8|1946.5|1940.5|1943.3|1937.3|32
1599183600000|2020-09-04 01:40:00|1945.5|1939.5|1943.6|1937.6|1946.5|1940.5|1943.6|1937.6|18
1599183900000|2020-09-04 01:45:00|1943.5|1937.5|1945|1939|1945|1939|1942.5|1936.5|13
1599184200000|2020-09-04 01:50:00|1945.1|1939.1|1945.1|1939.1|1945.4|1939.4|1944.8|1938.8|14
1599184500000|2020-09-04 01:55:00|1945|1939|1944.5|1938.5|1945|1939|1944.4|1938.4|10
1599184800000|2020-09-04 02:00:00|1944.6|1938.6|1944.8|1938.8|1946.5|1940.5|1944.5|1938.5|36
1599185100000|2020-09-04 02:05:00|1945|1939|1945.8|1939.8|1945.9|1939.9|1945|1939|23
1599185400000|2020-09-04 02:10:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1599185700000|2020-09-04 02:15:00|1947.9|1941.9|1948.8|1942.8|1948.8|1942.8|1947.9|1941.9|3
1599186600000|2020-09-04 02:30:00|1948.5|1942.5|1945.3|1939.3|1950.5|1944.5|1945.3|1939.3|34
1599186900000|2020-09-04 02:35:00|1944.9|1938.9|1944.3|1938.3|1945.3|1939.3|1943.9|1937.9|14
1599187200000|2020-09-04 02:40:00|1944.5|1938.5|1945.3|1939.3|1945.5|1939.5|1944.5|1938.5|7
1599187500000|2020-09-04 02:45:00|1945|1939|1945|1939|1945|1939|1945|1939|1
1599188100000|2020-09-04 02:55:00|1944.5|1938.5|1944.1|1938.1|1944.5|1938.5|1943.5|1937.5|4
1599188400000|2020-09-04 03:00:00|1944|1938|1942.5|1936.5|1944|1938|1942.5|1936.5|3
1599188700000|2020-09-04 03:05:00|1943.3|1937.3|1944.6|1938.6|1944.6|1938.6|1943.3|1937.3|5
1599189000000|2020-09-04 03:10:00|1944.4|1938.4|1944.3|1938.3|1944.4|1938.4|1944.3|1938.3|2
1599189300000|2020-09-04 03:15:00|1944.4|1938.4|1945.1|1939.1|1945.1|1939.1|1944.4|1938.4|3
1599189900000|2020-09-04 03:25:00|1945.3|1939.3|1945.9|1939.9|1946.3|1940.3|1945.3|1939.3|8
1599190200000|2020-09-04 03:30:00|1945.8|1939.8|1945.9|1939.9|1945.9|1939.9|1945.5|1939.5|3
1599192900000|2020-09-04 04:15:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.4|1940.4|6
1599194700000|2020-09-04 04:45:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.3|1940.3|4
1599195600000|2020-09-04 05:00:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1599195900000|2020-09-04 05:05:00|1945.6|1939.6|1946|1940|1946|1940|1945.6|1939.6|3
1599196200000|2020-09-04 05:10:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1599196500000|2020-09-04 05:15:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1945|1939|4
1599196800000|2020-09-04 05:20:00|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1599197400000|2020-09-04 05:30:00|1944.4|1938.4|1945|1939|1946.4|1940.4|1944.3|1938.3|16
1599197700000|2020-09-04 05:35:00|1945.1|1939.1|1945.3|1939.3|1945.3|1939.3|1945.1|1939.1|2
1599198000000|2020-09-04 05:40:00|1945.5|1939.5|1945.6|1939.6|1945.6|1939.6|1945.5|1939.5|2
1599198300000|2020-09-04 05:45:00|1945.8|1939.8|1947.8|1941.8|1947.8|1941.8|1945.8|1939.8|7
1599198600000|2020-09-04 05:50:00|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.9|1940.9|3
1599198900000|2020-09-04 05:55:00|1946.8|1940.8|1948.3|1942.3|1948.3|1942.3|1946|1940|16
1599199200000|2020-09-04 06:00:00|1947.8|1941.8|1945.8|1939.8|1948|1942|1945.4|1939.4|14
1599199500000|2020-09-04 06:05:00|1946.1|1940.1|1944.6|1938.6|1946.3|1940.3|1944.6|1938.6|13
1599199800000|2020-09-04 06:10:00|1944.8|1938.8|1946|1940|1946.3|1940.3|1944.6|1938.6|10
1599200100000|2020-09-04 06:15:00|1946.3|1940.3|1949.3|1943.3|1949.4|1943.4|1946.3|1940.3|17
1599200400000|2020-09-04 06:20:00|1949.5|1943.5|1947|1941|1949.5|1943.5|1946.3|1940.3|13
1599200700000|2020-09-04 06:25:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1946|1940|14
1599201000000|2020-09-04 06:30:00|1946.9|1940.9|1946|1940|1947.5|1941.5|1946|1940|19
1599201300000|2020-09-04 06:35:00|1946.1|1940.1|1947.3|1941.3|1947.5|1941.5|1946.1|1940.1|12
1599201600000|2020-09-04 06:40:00|1947.4|1941.4|1948|1942|1948.6|1942.6|1947.4|1941.4|19
1599201900000|2020-09-04 06:45:00|1947.9|1941.9|1948.9|1942.9|1950.5|1944.5|1947.8|1941.8|23
1599202200000|2020-09-04 06:50:00|1948.6|1942.6|1947.4|1941.4|1950|1944|1947|1941|19
1599202500000|2020-09-04 06:55:00|1946.8|1940.8|1945.6|1939.6|1946.8|1940.8|1944.3|1938.3|21
1599202800000|2020-09-04 07:00:00|1945.4|1939.4|1941.6|1935.6|1945.6|1939.6|1939.3|1933.3|94
1599203100000|2020-09-04 07:05:00|1941.9|1935.9|1945.6|1939.6|1948|1942|1941.9|1935.9|106
1599203400000|2020-09-04 07:10:00|1945.8|1939.8|1948.8|1942.8|1950.6|1944.6|1945.6|1939.6|64
1599203700000|2020-09-04 07:15:00|1949|1943|1953.5|1947.5|1954.3|1948.3|1949|1943|34
1599204000000|2020-09-04 07:20:00|1953.4|1947.4|1956.1|1950.1|1956.9|1950.9|1953.4|1947.4|35
1599204300000|2020-09-04 07:25:00|1956.4|1950.4|1959.8|1953.8|1960.4|1954.4|1956.1|1950.1|38
1599204600000|2020-09-04 07:30:00|1960|1954|1962.4|1956.4|1963.5|1957.5|1959.5|1953.5|86
1599204900000|2020-09-04 07:35:00|1962.1|1956.1|1970.6|1964.6|1971.5|1965.5|1962|1956|36
1599205200000|2020-09-04 07:40:00|1970.5|1964.5|1962.4|1956.4|1970.9|1964.9|1961.5|1955.5|66
1599205500000|2020-09-04 07:45:00|1962.6|1956.6|1963.4|1957.4|1963.4|1957.4|1961.6|1955.6|17
1599205800000|2020-09-04 07:50:00|1965.9|1959.9|1961.6|1955.6|1966|1960|1961.6|1955.6|27
1599206100000|2020-09-04 07:55:00|1961.9|1955.9|1965|1959|1965|1959|1961.9|1955.9|18
1599206400000|2020-09-04 08:00:00|1965.5|1959.5|1968.9|1962.9|1969.1|1963.1|1964|1958|45
1599206700000|2020-09-04 08:05:00|1968.6|1962.6|1972.9|1966.9|1978.5|1972.5|1968.5|1962.5|97
1599207000000|2020-09-04 08:10:00|1972.6|1966.6|1968.4|1962.4|1973.5|1967.5|1968|1962|47
1599207300000|2020-09-04 08:15:00|1968.1|1962.1|1967.1|1961.1|1969.6|1963.6|1967.1|1961.1|20
1599207600000|2020-09-04 08:20:00|1966.9|1960.9|1963.9|1957.9|1966.9|1960.9|1962.5|1956.5|47
1599207900000|2020-09-04 08:25:00|1963.6|1957.6|1966.1|1960.1|1966.5|1960.5|1962.4|1956.4|35
1599208200000|2020-09-04 08:30:00|1966|1960|1966.6|1960.6|1966.6|1960.6|1964.5|1958.5|17
1599208500000|2020-09-04 08:35:00|1966.9|1960.9|1968.6|1962.6|1968.9|1962.9|1966|1960|26
1599208800000|2020-09-04 08:40:00|1969.1|1963.1|1969.1|1963.1|1969.6|1963.6|1969|1963|8
1599209100000|2020-09-04 08:45:00|1969|1963|1970.5|1964.5|1970.6|1964.6|1968.8|1962.8|16
1599209400000|2020-09-04 08:50:00|1970.3|1964.3|1966.6|1960.6|1970.3|1964.3|1966.6|1960.6|17
1599209700000|2020-09-04 08:55:00|1966.9|1960.9|1964.9|1958.9|1967|1961|1964.9|1958.9|10
1599210000000|2020-09-04 09:00:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1963.6|1957.6|6
1599210300000|2020-09-04 09:05:00|1964.5|1958.5|1964.8|1958.8|1965|1959|1964.4|1958.4|8
1599210600000|2020-09-04 09:10:00|1965|1959|1964.4|1958.4|1965.5|1959.5|1964.4|1958.4|8
1599210900000|2020-09-04 09:15:00|1964.6|1958.6|1965.5|1959.5|1965.5|1959.5|1964.4|1958.4|15
1599211200000|2020-09-04 09:20:00|1965.4|1959.4|1964.6|1958.6|1965.4|1959.4|1964.6|1958.6|2
1599211500000|2020-09-04 09:25:00|1964.9|1958.9|1965.5|1959.5|1965.5|1959.5|1964.6|1958.6|4
1599211800000|2020-09-04 09:30:00|1965.6|1959.6|1964.1|1958.1|1965.6|1959.6|1964.1|1958.1|9
1599212100000|2020-09-04 09:35:00|1964.4|1958.4|1963.8|1957.8|1964.5|1958.5|1963.8|1957.8|3
1599212400000|2020-09-04 09:40:00|1964.5|1958.5|1965.1|1959.1|1965.1|1959.1|1964.4|1958.4|4
1599212700000|2020-09-04 09:45:00|1965.4|1959.4|1970.4|1964.4|1971.1|1965.1|1965.4|1959.4|14
1599213000000|2020-09-04 09:50:00|1970.5|1964.5|1970.5|1964.5|1971.1|1965.1|1970.3|1964.3|9
1599213300000|2020-09-04 09:55:00|1970.8|1964.8|1970.1|1964.1|1971.8|1965.8|1970.1|1964.1|8
1599213600000|2020-09-04 10:00:00|1970.4|1964.4|1970.1|1964.1|1971|1965|1970.1|1964.1|9
1599213900000|2020-09-04 10:05:00|1970|1964|1968.9|1962.9|1970|1964|1968.4|1962.4|6
1599214200000|2020-09-04 10:10:00|1969.1|1963.1|1968.8|1962.8|1969.4|1963.4|1968.8|1962.8|3
1599214500000|2020-09-04 10:15:00|1968.3|1962.3|1966.4|1960.4|1968.3|1962.3|1966.4|1960.4|10
1599214800000|2020-09-04 10:20:00|1966.6|1960.6|1965.3|1959.3|1966.6|1960.6|1965.3|1959.3|8
1599215100000|2020-09-04 10:25:00|1965.6|1959.6|1965.5|1959.5|1966|1960|1965.1|1959.1|7
1599215400000|2020-09-04 10:30:00|1965.4|1959.4|1966|1960|1966|1960|1965.3|1959.3|3
1599215700000|2020-09-04 10:35:00|1964.9|1958.9|1963.9|1957.9|1964.9|1958.9|1963.9|1957.9|5
1599216000000|2020-09-04 10:40:00|1964.1|1958.1|1960.9|1954.9|1964.5|1958.5|1960.9|1954.9|14
1599216300000|2020-09-04 10:45:00|1961.1|1955.1|1959.1|1953.1|1961.1|1955.1|1959|1953|7
1599216600000|2020-09-04 10:50:00|1959.4|1953.4|1959|1953|1959.9|1953.9|1959|1953|11
1599216900000|2020-09-04 10:55:00|1958.9|1952.9|1959.8|1953.8|1959.8|1953.8|1958.9|1952.9|7
1599217200000|2020-09-04 11:00:00|1960.1|1954.1|1961|1955|1961.1|1955.1|1960.1|1954.1|10
1599217500000|2020-09-04 11:05:00|1961.1|1955.1|1962.4|1956.4|1963.5|1957.5|1961.1|1955.1|16
1599217800000|2020-09-04 11:10:00|1962.5|1956.5|1962|1956|1962.9|1956.9|1961.8|1955.8|20
1599218100000|2020-09-04 11:15:00|1961.9|1955.9|1962.5|1956.5|1962.6|1956.6|1961.8|1955.8|12
1599218400000|2020-09-04 11:20:00|1962.4|1956.4|1962|1956|1962.4|1956.4|1961.1|1955.1|15
1599218700000|2020-09-04 11:25:00|1961.9|1955.9|1960.5|1954.5|1961.9|1955.9|1959.5|1953.5|14
1599219000000|2020-09-04 11:30:00|1960.4|1954.4|1958.3|1952.3|1961.3|1955.3|1958.3|1952.3|27
1599219300000|2020-09-04 11:35:00|1957.8|1951.8|1959.8|1953.8|1960.3|1954.3|1957.8|1951.8|24
1599219600000|2020-09-04 11:40:00|1958.6|1952.6|1958|1952|1959.5|1953.5|1958|1952|18
1599219900000|2020-09-04 11:45:00|1958.1|1952.1|1966.1|1960.1|1966.5|1960.5|1958.1|1952.1|51
1599220200000|2020-09-04 11:50:00|1966.4|1960.4|1971|1965|1971.4|1965.4|1966.4|1960.4|17
1599220500000|2020-09-04 11:55:00|1970.9|1964.9|1970|1964|1971|1965|1969.3|1963.3|30
1599220800000|2020-09-04 12:00:00|1970.1|1964.1|1971.6|1965.6|1973.5|1967.5|1970.1|1964.1|18
1599221100000|2020-09-04 12:05:00|1971.4|1965.4|1970.1|1964.1|1971.5|1965.5|1970.1|1964.1|9
1599221400000|2020-09-04 12:10:00|1969.9|1963.9|1970.9|1964.9|1970.9|1964.9|1967.4|1961.4|19
1599221700000|2020-09-04 12:15:00|1971|1965|1970.6|1964.6|1972.1|1966.1|1970.5|1964.5|21
1599222000000|2020-09-04 12:20:00|1970.5|1964.5|1970.6|1964.6|1970.6|1964.6|1970|1964|15
1599222300000|2020-09-04 12:25:00|1970.5|1964.5|1973.1|1967.1|1973.5|1967.5|1969.8|1963.8|35
1599222600000|2020-09-04 12:30:00|1972.1|1966.1|1971.4|1965.4|1974.4|1968.4|1970.4|1964.4|53
1599222900000|2020-09-04 12:35:00|1971.1|1965.1|1969.6|1963.6|1972.4|1966.4|1969.1|1963.1|37
1599223200000|2020-09-04 12:40:00|1969|1963|1971|1965|1971.9|1965.9|1969|1963|32
1599223500000|2020-09-04 12:45:00|1971.1|1965.1|1972.4|1966.4|1973.6|1967.6|1970.6|1964.6|57
1599223800000|2020-09-04 12:50:00|1972.1|1966.1|1969.9|1963.9|1972.4|1966.4|1968.9|1962.9|51
1599224100000|2020-09-04 12:55:00|1970|1964|1968.6|1962.6|1970.6|1964.6|1967.8|1961.8|56
1599224400000|2020-09-04 13:00:00|1968.5|1962.5|1964.9|1958.9|1968.5|1962.5|1961.3|1955.3|195
1599224700000|2020-09-04 13:05:00|1964.6|1958.6|1965.9|1959.9|1966.1|1960.1|1962.5|1956.5|105
1599225000000|2020-09-04 13:10:00|1966|1960|1966.9|1960.9|1967.9|1961.9|1964.4|1958.4|89
1599225300000|2020-09-04 13:15:00|1966.6|1960.6|1966.6|1960.6|1967|1961|1964|1958|78
1599225600000|2020-09-04 13:20:00|1966.8|1960.8|1964.1|1958.1|1967|1961|1963.9|1957.9|51
1599225900000|2020-09-04 13:25:00|1964.3|1958.3|1964.9|1958.9|1966.1|1960.1|1964.3|1958.3|41
1599226200000|2020-09-04 13:30:00|1965|1959|1972.1|1966.1|1974|1968|1965|1959|80
1599226500000|2020-09-04 13:35:00|1972|1966|1966.5|1960.5|1972.1|1966.1|1966|1960|50
1599226800000|2020-09-04 13:40:00|1966.6|1960.6|1966|1960|1969.5|1963.5|1965.9|1959.9|57
1599227100000|2020-09-04 13:45:00|1966.1|1960.1|1962.4|1956.4|1966.8|1960.8|1962.4|1956.4|52
1599227400000|2020-09-04 13:50:00|1962.5|1956.5|1959.5|1953.5|1963|1957|1959.4|1953.4|52
1599227700000|2020-09-04 13:55:00|1959.4|1953.4|1963.9|1957.9|1963.9|1957.9|1958.4|1952.4|44
1599228000000|2020-09-04 14:00:00|1964|1958|1968|1962|1969|1963|1964|1958|41
1599228300000|2020-09-04 14:05:00|1967.9|1961.9|1969|1963|1969.8|1963.8|1964.6|1958.6|74
1599228600000|2020-09-04 14:10:00|1969.1|1963.1|1965.4|1959.4|1970.1|1964.1|1963.3|1957.3|69
1599228900000|2020-09-04 14:15:00|1965.1|1959.1|1963.8|1957.8|1968.1|1962.1|1963.5|1957.5|112
1599229200000|2020-09-04 14:20:00|1963.6|1957.6|1964|1958|1966.5|1960.5|1963.6|1957.6|77
1599229500000|2020-09-04 14:25:00|1964.1|1958.1|1964.9|1958.9|1967.6|1961.6|1963.3|1957.3|46
1599229800000|2020-09-04 14:30:00|1965.1|1959.1|1959.9|1953.9|1965.4|1959.4|1959.9|1953.9|63
1599230100000|2020-09-04 14:35:00|1959.6|1953.6|1957.4|1951.4|1960.6|1954.6|1955.3|1949.3|58
1599230400000|2020-09-04 14:40:00|1957.5|1951.5|1957|1951|1961.1|1955.1|1956.5|1950.5|153
1599230700000|2020-09-04 14:45:00|1956.9|1950.9|1958.4|1952.4|1959.9|1953.9|1956.9|1950.9|66
1599231000000|2020-09-04 14:50:00|1958.1|1952.1|1961|1955|1962.4|1956.4|1957.1|1951.1|52
1599231300000|2020-09-04 14:55:00|1960.9|1954.9|1964.4|1958.4|1965|1959|1959.8|1953.8|71
1599231600000|2020-09-04 15:00:00|1963.9|1957.9|1968.4|1962.4|1968.4|1962.4|1963.6|1957.6|53
1599231900000|2020-09-04 15:05:00|1967.9|1961.9|1967.1|1961.1|1968.6|1962.6|1964.4|1958.4|54
1599232200000|2020-09-04 15:10:00|1967.3|1961.3|1969.4|1963.4|1969.4|1963.4|1967|1961|37
1599232500000|2020-09-04 15:15:00|1969.5|1963.5|1974.5|1968.5|1976.8|1970.8|1969.5|1963.5|161
1599232800000|2020-09-04 15:20:00|1973.6|1967.6|1968.8|1962.8|1973.6|1967.6|1967|1961|54
1599233100000|2020-09-04 15:25:00|1969.5|1963.5|1974|1968|1974.4|1968.4|1969.5|1963.5|43
1599233400000|2020-09-04 15:30:00|1974.3|1968.3|1977.1|1971.1|1977.8|1971.8|1974.3|1968.3|39
1599233700000|2020-09-04 15:35:00|1977|1971|1977.4|1971.4|1978.6|1972.6|1976.4|1970.4|23
1599234000000|2020-09-04 15:40:00|1977.5|1971.5|1977|1971|1979.1|1973.1|1976.3|1970.3|61
1599234300000|2020-09-04 15:45:00|1976.8|1970.8|1976.3|1970.3|1977.4|1971.4|1975.5|1969.5|28
1599234600000|2020-09-04 15:50:00|1975.9|1969.9|1974.4|1968.4|1976|1970|1972.9|1966.9|30
1599234900000|2020-09-04 15:55:00|1974.5|1968.5|1976.9|1970.9|1976.9|1970.9|1974.5|1968.5|24
1599235200000|2020-09-04 16:00:00|1977.1|1971.1|1978.9|1972.9|1980.8|1974.8|1976.9|1970.9|47
1599235500000|2020-09-04 16:05:00|1979|1973|1979.6|1973.6|1980.5|1974.5|1979|1973|25
1599235800000|2020-09-04 16:10:00|1979.9|1973.9|1979|1973|1980.5|1974.5|1978.8|1972.8|32
1599236100000|2020-09-04 16:15:00|1979.1|1973.1|1975.5|1969.5|1979.5|1973.5|1975.5|1969.5|23
1599236400000|2020-09-04 16:20:00|1975.6|1969.6|1975.4|1969.4|1977.9|1971.9|1975.4|1969.4|28
1599236700000|2020-09-04 16:25:00|1975.6|1969.6|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|3
1599237000000|2020-09-04 16:30:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1974.5|1968.5|12
1599237300000|2020-09-04 16:35:00|1976|1970|1976.3|1970.3|1976.8|1970.8|1976|1970|6
1599237600000|2020-09-04 16:40:00|1976.4|1970.4|1978.6|1972.6|1978.6|1972.6|1976.4|1970.4|6
1599238200000|2020-09-04 16:50:00|1977.8|1971.8|1978.4|1972.4|1978.4|1972.4|1977.8|1971.8|2
1599238500000|2020-09-04 16:55:00|1978.5|1972.5|1979.5|1973.5|1979.5|1973.5|1978.5|1972.5|16
1599436800000|2020-09-07 00:00:00|1979.3|1973.3|1980.6|1974.6|1980.9|1974.9|1979.3|1973.3|3
1599437100000|2020-09-07 00:05:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|3
1599437700000|2020-09-07 00:15:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1599438000000|2020-09-07 00:20:00|1977.5|1971.5|1977.8|1971.8|1977.9|1971.9|1977.5|1971.5|4
1599438900000|2020-09-07 00:35:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1599439500000|2020-09-07 00:45:00|1978.3|1972.3|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|3
1599439800000|2020-09-07 00:50:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1599440100000|2020-09-07 00:55:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|2
1599440400000|2020-09-07 01:00:00|1979.3|1973.3|1981.8|1975.8|1983.5|1977.5|1978.8|1972.8|33
1599440700000|2020-09-07 01:05:00|1982.3|1976.3|1984.5|1978.5|1984.5|1978.5|1982.3|1976.3|23
1599441000000|2020-09-07 01:10:00|1984|1978|1984.5|1978.5|1986|1980|1984|1978|12
1599441300000|2020-09-07 01:15:00|1984.8|1978.8|1983.3|1977.3|1985|1979|1983.3|1977.3|6
1599441600000|2020-09-07 01:20:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1
1599442800000|2020-09-07 01:40:00|1983|1977|1983|1977|1983|1977|1983|1977|1
1599443400000|2020-09-07 01:50:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1599443700000|2020-09-07 01:55:00|1983.8|1977.8|1984.5|1978.5|1984.5|1978.5|1983.8|1977.8|5
1599444000000|2020-09-07 02:00:00|1984.4|1978.4|1982.9|1976.9|1984.4|1978.4|1982.9|1976.9|7
1599444300000|2020-09-07 02:05:00|1983|1977|1982.4|1976.4|1983.1|1977.1|1982.4|1976.4|4
1599444600000|2020-09-07 02:10:00|1982.6|1976.6|1982|1976|1982.8|1976.8|1981.9|1975.9|6
1599444900000|2020-09-07 02:15:00|1981.9|1975.9|1981.8|1975.8|1981.9|1975.9|1981.8|1975.8|2
1599446100000|2020-09-07 02:35:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1599446400000|2020-09-07 02:40:00|1980.6|1974.6|1981|1975|1981|1975|1980.6|1974.6|2
1599446700000|2020-09-07 02:45:00|1981.1|1975.1|1981.5|1975.5|1981.5|1975.5|1981.1|1975.1|3
1599447000000|2020-09-07 02:50:00|1981.6|1975.6|1980.8|1974.8|1981.8|1975.8|1980.8|1974.8|29
1599447300000|2020-09-07 02:55:00|1980.9|1974.9|1980.9|1974.9|1981|1975|1980.8|1974.8|17
1599447600000|2020-09-07 03:00:00|1981|1975|1980.6|1974.6|1981|1975|1980|1974|15
1599447900000|2020-09-07 03:05:00|1980.8|1974.8|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|3
1599448200000|2020-09-07 03:10:00|1982.9|1976.9|1982.4|1976.4|1983.3|1977.3|1982.4|1976.4|27
1599448500000|2020-09-07 03:15:00|1982.6|1976.6|1985.8|1979.8|1986.9|1980.9|1982.4|1976.4|22
1599448800000|2020-09-07 03:20:00|1986|1980|1985|1979|1986.1|1980.1|1985|1979|8
1599449100000|2020-09-07 03:25:00|1984.9|1978.9|1982|1976|1984.9|1978.9|1981.5|1975.5|23
1599449400000|2020-09-07 03:30:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1982|1976|3
1599449700000|2020-09-07 03:35:00|1982.1|1976.1|1982|1976|1982.3|1976.3|1982|1976|3
1599451200000|2020-09-07 04:00:00|1983.3|1977.3|1984.1|1978.1|1984.1|1978.1|1983.3|1977.3|5
1599451500000|2020-09-07 04:05:00|1984.3|1978.3|1984.4|1978.4|1984.4|1978.4|1984.3|1978.3|2
1599451800000|2020-09-07 04:10:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1599452100000|2020-09-07 04:15:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.3|1978.3|3
1599452400000|2020-09-07 04:20:00|1984.5|1978.5|1984.6|1978.6|1984.6|1978.6|1984.5|1978.5|2
1599453000000|2020-09-07 04:30:00|1984.5|1978.5|1985|1979|1985|1979|1984.5|1978.5|4
1599454200000|2020-09-07 04:50:00|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|5
1599454800000|2020-09-07 05:00:00|1986.1|1980.1|1986.3|1980.3|1986.8|1980.8|1986.1|1980.1|4
1599455100000|2020-09-07 05:05:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1986.4|1980.4|3
1599455400000|2020-09-07 05:10:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986.3|1980.3|3
1599455700000|2020-09-07 05:15:00|1986.4|1980.4|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|2
1599456000000|2020-09-07 05:20:00|1986.1|1980.1|1985.3|1979.3|1986.1|1980.1|1985.3|1979.3|6
1599456300000|2020-09-07 05:25:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1
1599456600000|2020-09-07 05:30:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1980.4|1974.4|22
1599456900000|2020-09-07 05:35:00|1983.4|1977.4|1981.9|1975.9|1983.6|1977.6|1981.4|1975.4|21
1599457200000|2020-09-07 05:40:00|1982|1976|1980.5|1974.5|1983.3|1977.3|1980.3|1974.3|32
1599457500000|2020-09-07 05:45:00|1980.6|1974.6|1979|1973|1980.6|1974.6|1978.4|1972.4|22
1599457800000|2020-09-07 05:50:00|1978.3|1972.3|1978|1972|1979|1973|1976.8|1970.8|25
1599458100000|2020-09-07 05:55:00|1979|1973|1979.3|1973.3|1980.5|1974.5|1978.3|1972.3|22
1599458400000|2020-09-07 06:00:00|1978.8|1972.8|1981.1|1975.1|1982.5|1976.5|1978.8|1972.8|21
1599458700000|2020-09-07 06:05:00|1981|1975|1980.5|1974.5|1981.1|1975.1|1980|1974|32
1599459000000|2020-09-07 06:10:00|1980|1974|1979.3|1973.3|1980.5|1974.5|1979.3|1973.3|10
1599459300000|2020-09-07 06:15:00|1979.1|1973.1|1979.4|1973.4|1979.8|1973.8|1978.3|1972.3|22
1599459600000|2020-09-07 06:20:00|1979|1973|1978.8|1972.8|1980|1974|1978.8|1972.8|21
1599459900000|2020-09-07 06:25:00|1978|1972|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|21
1599460200000|2020-09-07 06:30:00|1977.8|1971.8|1975|1969|1978.1|1972.1|1975|1969|46
1599460500000|2020-09-07 06:35:00|1975.3|1969.3|1975.8|1969.8|1976.8|1970.8|1975|1969|22
1599460800000|2020-09-07 06:40:00|1976.1|1970.1|1978.1|1972.1|1978.4|1972.4|1976.1|1970.1|11
1599461100000|2020-09-07 06:45:00|1978.4|1972.4|1979|1973|1979.3|1973.3|1977.8|1971.8|19
1599461400000|2020-09-07 06:50:00|1979.3|1973.3|1980.5|1974.5|1980.6|1974.6|1979.3|1973.3|7
1599461700000|2020-09-07 06:55:00|1980.6|1974.6|1979.4|1973.4|1980.9|1974.9|1979.4|1973.4|9
1599462000000|2020-09-07 07:00:00|1979|1973|1980.5|1974.5|1980.9|1974.9|1978.4|1972.4|38
1599462300000|2020-09-07 07:05:00|1980.4|1974.4|1982.9|1976.9|1985|1979|1980|1974|73
1599462600000|2020-09-07 07:10:00|1982.6|1976.6|1983.9|1977.9|1985.5|1979.5|1982.5|1976.5|39
1599462900000|2020-09-07 07:15:00|1984|1978|1982.5|1976.5|1984|1978|1981.4|1975.4|45
1599463200000|2020-09-07 07:20:00|1982.6|1976.6|1983.6|1977.6|1985.4|1979.4|1982.6|1976.6|27
1599463500000|2020-09-07 07:25:00|1983.8|1977.8|1984.5|1978.5|1985|1979|1983.1|1977.1|45
1599463800000|2020-09-07 07:30:00|1984.6|1978.6|1984.5|1978.5|1986.1|1980.1|1984.4|1978.4|61
1599464100000|2020-09-07 07:35:00|1984.4|1978.4|1984.1|1978.1|1984.5|1978.5|1983.5|1977.5|22
1599464400000|2020-09-07 07:40:00|1984|1978|1985.4|1979.4|1985.5|1979.5|1983.3|1977.3|29
1599464700000|2020-09-07 07:45:00|1985.5|1979.5|1984.9|1978.9|1985.5|1979.5|1984.5|1978.5|18
1599465000000|2020-09-07 07:50:00|1984.6|1978.6|1983.6|1977.6|1984.8|1978.8|1983.6|1977.6|23
1599465300000|2020-09-07 07:55:00|1983.9|1977.9|1984.5|1978.5|1984.5|1978.5|1982.9|1976.9|21
1599465600000|2020-09-07 08:00:00|1984.6|1978.6|1986.5|1980.5|1986.5|1980.5|1984|1978|25
1599465900000|2020-09-07 08:05:00|1986.6|1980.6|1989.3|1983.3|1989.6|1983.6|1986.6|1980.6|42
1599466200000|2020-09-07 08:10:00|1989.5|1983.5|1990.5|1984.5|1991.8|1985.8|1988.6|1982.6|31
1599466500000|2020-09-07 08:15:00|1990.3|1984.3|1989|1983|1990.3|1984.3|1988|1982|23
1599466800000|2020-09-07 08:20:00|1989.1|1983.1|1991.1|1985.1|1991.8|1985.8|1988.8|1982.8|26
1599467100000|2020-09-07 08:25:00|1991|1985|1991.1|1985.1|1991.1|1985.1|1990.1|1984.1|21
1599467400000|2020-09-07 08:30:00|1991|1985|1986.6|1980.6|1991.5|1985.5|1986.6|1980.6|21
1599467700000|2020-09-07 08:35:00|1986.9|1980.9|1986.5|1980.5|1987|1981|1986.3|1980.3|12
1599468000000|2020-09-07 08:40:00|1987|1981|1990.5|1984.5|1990.8|1984.8|1987|1981|23
1599468300000|2020-09-07 08:45:00|1990.4|1984.4|1988.6|1982.6|1990.4|1984.4|1988.4|1982.4|23
1599468600000|2020-09-07 08:50:00|1988.4|1982.4|1988.4|1982.4|1988.6|1982.6|1988.1|1982.1|10
1599468900000|2020-09-07 08:55:00|1988.5|1982.5|1988.5|1982.5|1989|1983|1988.1|1982.1|8
1599469200000|2020-09-07 09:00:00|1988.3|1982.3|1988.5|1982.5|1988.6|1982.6|1987.3|1981.3|37
1599469500000|2020-09-07 09:05:00|1988.6|1982.6|1989.3|1983.3|1989.6|1983.6|1988.6|1982.6|13
1599469800000|2020-09-07 09:10:00|1989.6|1983.6|1991|1985|1991.5|1985.5|1989.6|1983.6|17
1599470100000|2020-09-07 09:15:00|1991.1|1985.1|1991|1985|1991.5|1985.5|1990.9|1984.9|20
1599470400000|2020-09-07 09:20:00|1991.1|1985.1|1992|1986|1992.1|1986.1|1989.1|1983.1|15
1599470700000|2020-09-07 09:25:00|1991.9|1985.9|1990.6|1984.6|1992|1986|1990.5|1984.5|24
1599471000000|2020-09-07 09:30:00|1990.5|1984.5|1990.6|1984.6|1991|1985|1990|1984|15
1599471300000|2020-09-07 09:35:00|1990.9|1984.9|1992.3|1986.3|1992.3|1986.3|1990.9|1984.9|10
1599471600000|2020-09-07 09:40:00|1992|1986|1992|1986|1992.5|1986.5|1991.8|1985.8|6
1599471900000|2020-09-07 09:45:00|1991.9|1985.9|1990|1984|1991.9|1985.9|1990|1984|4
1599472200000|2020-09-07 09:50:00|1990.1|1984.1|1990|1984|1990.1|1984.1|1990|1984|2
1599472500000|2020-09-07 09:55:00|1990.1|1984.1|1990|1984|1990.6|1984.6|1990|1984|9
1599472800000|2020-09-07 10:00:00|1990.3|1984.3|1991.6|1985.6|1991.6|1985.6|1990|1984|11
1599473100000|2020-09-07 10:05:00|1991.9|1985.9|1991.4|1985.4|1992|1986|1990.6|1984.6|9
1599473400000|2020-09-07 10:10:00|1991|1985|1990|1984|1991|1985|1990|1984|10
1599473700000|2020-09-07 10:15:00|1990.1|1984.1|1990|1984|1990.3|1984.3|1990|1984|7
1599474000000|2020-09-07 10:20:00|1989.8|1983.8|1989.4|1983.4|1990|1984|1988.9|1982.9|7
1599474300000|2020-09-07 10:25:00|1989.5|1983.5|1988.6|1982.6|1989.8|1983.8|1988.6|1982.6|5
1599474600000|2020-09-07 10:30:00|1988.9|1982.9|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|8
1599474900000|2020-09-07 10:35:00|1989.6|1983.6|1990|1984|1990.3|1984.3|1989.6|1983.6|8
1599475200000|2020-09-07 10:40:00|1989.9|1983.9|1989|1983|1989.9|1983.9|1989|1983|2
1599475500000|2020-09-07 10:45:00|1989.4|1983.4|1989.8|1983.8|1990|1984|1989.4|1983.4|6
1599475800000|2020-09-07 10:50:00|1989.6|1983.6|1989.5|1983.5|1989.8|1983.8|1989.3|1983.3|4
1599476100000|2020-09-07 10:55:00|1989.8|1983.8|1990|1984|1990.3|1984.3|1989.8|1983.8|3
1599476400000|2020-09-07 11:00:00|1989.8|1983.8|1988.5|1982.5|1990.3|1984.3|1988.5|1982.5|19
1599476700000|2020-09-07 11:05:00|1988.6|1982.6|1990|1984|1990|1984|1988.6|1982.6|7
1599477000000|2020-09-07 11:10:00|1990.3|1984.3|1992|1986|1992|1986|1990|1984|7
1599477300000|2020-09-07 11:15:00|1991.8|1985.8|1991.6|1985.6|1992|1986|1990.4|1984.4|17
1599477600000|2020-09-07 11:20:00|1991.9|1985.9|1991.8|1985.8|1992.8|1986.8|1991.6|1985.6|10
1599477900000|2020-09-07 11:25:00|1991.6|1985.6|1990.1|1984.1|1991.6|1985.6|1990|1984|13
1599478200000|2020-09-07 11:30:00|1990|1984|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|4
1599478500000|2020-09-07 11:35:00|1989.4|1983.4|1989.5|1983.5|1989.8|1983.8|1989|1983|10
1599478800000|2020-09-07 11:40:00|1989.3|1983.3|1990|1984|1991.6|1985.6|1989|1983|16
1599479100000|2020-09-07 11:45:00|1990.5|1984.5|1989.5|1983.5|1990.5|1984.5|1988.9|1982.9|56
1599479400000|2020-09-07 11:50:00|1988.9|1982.9|1990.1|1984.1|1990.4|1984.4|1986.9|1980.9|24
1599479700000|2020-09-07 11:55:00|1990|1984|1990|1984|1990.5|1984.5|1989.1|1983.1|17
1599480000000|2020-09-07 12:00:00|1990.3|1984.3|1991|1985|1992|1986|1990.3|1984.3|23
1599480300000|2020-09-07 12:05:00|1990.4|1984.4|1990|1984|1991|1985|1989.4|1983.4|24
1599480600000|2020-09-07 12:10:00|1989.8|1983.8|1990.6|1984.6|1991|1985|1989.8|1983.8|23
1599480900000|2020-09-07 12:15:00|1990.9|1984.9|1989.4|1983.4|1991|1985|1989.4|1983.4|11
1599481200000|2020-09-07 12:20:00|1989.8|1983.8|1988.3|1982.3|1989.9|1983.9|1987.9|1981.9|25
1599481500000|2020-09-07 12:25:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1986.6|1980.6|30
1599481800000|2020-09-07 12:30:00|1988.5|1982.5|1988.6|1982.6|1988.9|1982.9|1987.6|1981.6|27
1599482100000|2020-09-07 12:35:00|1988.9|1982.9|1987.8|1981.8|1989.3|1983.3|1986.5|1980.5|8
1599482400000|2020-09-07 12:40:00|1987.6|1981.6|1987.6|1981.6|1988.4|1982.4|1986.9|1980.9|19
1599482700000|2020-09-07 12:45:00|1987.9|1981.9|1986.5|1980.5|1988.5|1982.5|1986.5|1980.5|40
1599483000000|2020-09-07 12:50:00|1986.4|1980.4|1983.9|1977.9|1986.4|1980.4|1983.5|1977.5|11
1599483300000|2020-09-07 12:55:00|1984|1978|1984.3|1978.3|1984.6|1978.6|1982.4|1976.4|22
1599483600000|2020-09-07 13:00:00|1984.1|1978.1|1980.5|1974.5|1985.3|1979.3|1978.5|1972.5|67
1599483900000|2020-09-07 13:05:00|1980.4|1974.4|1978.4|1972.4|1984.5|1978.5|1978|1972|93
1599484200000|2020-09-07 13:10:00|1978.5|1972.5|1977|1971|1979.1|1973.1|1976.9|1970.9|44
1599484500000|2020-09-07 13:15:00|1976.9|1970.9|1979.4|1973.4|1979.4|1973.4|1974.9|1968.9|48
1599484800000|2020-09-07 13:20:00|1980.1|1974.1|1974.1|1968.1|1982.5|1976.5|1974.1|1968.1|65
1599485100000|2020-09-07 13:25:00|1974.4|1968.4|1973.8|1967.8|1975.9|1969.9|1973.4|1967.4|33
1599485400000|2020-09-07 13:30:00|1974.3|1968.3|1971.3|1965.3|1974.3|1968.3|1969.8|1963.8|30
1599485700000|2020-09-07 13:35:00|1971.4|1965.4|1972|1966|1973.1|1967.1|1971.3|1965.3|28
1599486000000|2020-09-07 13:40:00|1972.1|1966.1|1975.4|1969.4|1975.6|1969.6|1972|1966|27
1599486300000|2020-09-07 13:45:00|1975.9|1969.9|1976.1|1970.1|1976.3|1970.3|1974.6|1968.6|26
1599486600000|2020-09-07 13:50:00|1976.4|1970.4|1975.4|1969.4|1976.5|1970.5|1975.4|1969.4|5
1599486900000|2020-09-07 13:55:00|1975.5|1969.5|1975.6|1969.6|1978.9|1972.9|1975.1|1969.1|24
1599487200000|2020-09-07 14:00:00|1975.4|1969.4|1973.6|1967.6|1976.1|1970.1|1972.6|1966.6|24
1599487500000|2020-09-07 14:05:00|1973.9|1967.9|1975.1|1969.1|1975.8|1969.8|1973.9|1967.9|15
1599487800000|2020-09-07 14:10:00|1974.6|1968.6|1975.6|1969.6|1977|1971|1974.3|1968.3|29
1599488100000|2020-09-07 14:15:00|1975.9|1969.9|1976.4|1970.4|1976.6|1970.6|1975.6|1969.6|14
1599488400000|2020-09-07 14:20:00|1976.1|1970.1|1977.1|1971.1|1978.3|1972.3|1976.1|1970.1|28
1599488700000|2020-09-07 14:25:00|1977.4|1971.4|1980.1|1974.1|1980.9|1974.9|1977.4|1971.4|26
1599489000000|2020-09-07 14:30:00|1980.4|1974.4|1978.6|1972.6|1980.4|1974.4|1978.6|1972.6|22
1599489300000|2020-09-07 14:35:00|1978.5|1972.5|1978.5|1972.5|1979.9|1973.9|1978.5|1972.5|16
1599489600000|2020-09-07 14:40:00|1978.4|1972.4|1979.9|1973.9|1979.9|1973.9|1977.5|1971.5|14
1599489900000|2020-09-07 14:45:00|1980|1974|1980.9|1974.9|1981|1975|1979|1973|24
1599490200000|2020-09-07 14:50:00|1980.6|1974.6|1984.5|1978.5|1984.5|1978.5|1980.1|1974.1|43
1599490500000|2020-09-07 14:55:00|1984.6|1978.6|1983.6|1977.6|1984.8|1978.8|1983.4|1977.4|34
1599490800000|2020-09-07 15:00:00|1983.9|1977.9|1983.5|1977.5|1984|1978|1982.1|1976.1|28
1599491100000|2020-09-07 15:05:00|1983.4|1977.4|1979.6|1973.6|1983.4|1977.4|1979.4|1973.4|37
1599491400000|2020-09-07 15:10:00|1980|1974|1979.6|1973.6|1980|1974|1976.9|1970.9|39
1599491700000|2020-09-07 15:15:00|1979.1|1973.1|1973.4|1967.4|1980.1|1974.1|1971.3|1965.3|137
1599492000000|2020-09-07 15:20:00|1973.6|1967.6|1975.5|1969.5|1976.1|1970.1|1973.5|1967.5|42
1599492300000|2020-09-07 15:25:00|1975.3|1969.3|1974.9|1968.9|1979.5|1973.5|1974.9|1968.9|24
1599492600000|2020-09-07 15:30:00|1974.5|1968.5|1973.3|1967.3|1974.6|1968.6|1971.5|1965.5|32
1599492900000|2020-09-07 15:35:00|1973.1|1967.1|1972.5|1966.5|1973.8|1967.8|1972.3|1966.3|17
1599493200000|2020-09-07 15:40:00|1973|1967|1973.3|1967.3|1973.3|1967.3|1971.5|1965.5|13
1599493500000|2020-09-07 15:45:00|1972.9|1966.9|1973.6|1967.6|1974.5|1968.5|1971.5|1965.5|14
1599493800000|2020-09-07 15:50:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1599494100000|2020-09-07 15:55:00|1973.4|1967.4|1974.9|1968.9|1974.9|1968.9|1973.1|1967.1|10
1599495000000|2020-09-07 16:10:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1599495300000|2020-09-07 16:15:00|1974|1968|1974.4|1968.4|1974.4|1968.4|1971.6|1965.6|19
1599496500000|2020-09-07 16:35:00|1974.1|1968.1|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|6
1599496800000|2020-09-07 16:40:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1599497100000|2020-09-07 16:45:00|1974.6|1968.6|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|3
1599497400000|2020-09-07 16:50:00|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|4
1599497700000|2020-09-07 16:55:00|1974.8|1968.8|1970.5|1964.5|1975.3|1969.3|1970.5|1964.5|26
1599523200000|2020-09-08 00:00:00|1971|1965|1971.4|1965.4|1971.4|1965.4|1971|1965|3
1599524400000|2020-09-08 00:20:00|1971.1|1965.1|1970.5|1964.5|1971.1|1965.1|1970.5|1964.5|3
1599526200000|2020-09-08 00:50:00|1971.1|1965.1|1972|1966|1972.8|1966.8|1971.1|1965.1|6
1599526800000|2020-09-08 01:00:00|1971.9|1965.9|1970.8|1964.8|1971.9|1965.9|1970.8|1964.8|5
1599527100000|2020-09-08 01:05:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1970.8|1964.8|2
1599527700000|2020-09-08 01:15:00|1971|1965|1971|1965|1971|1965|1970.9|1964.9|3
1599529200000|2020-09-08 01:40:00|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1599529500000|2020-09-08 01:45:00|1971.8|1965.8|1971|1965|1971.8|1965.8|1970.6|1964.6|5
1599529800000|2020-09-08 01:50:00|1971.1|1965.1|1971.3|1965.3|1971.3|1965.3|1971.1|1965.1|2
1599530100000|2020-09-08 01:55:00|1971|1965|1971|1965|1971|1965|1971|1965|1
1599530400000|2020-09-08 02:00:00|1970.3|1964.3|1970.5|1964.5|1970.5|1964.5|1970.3|1964.3|4
1599530700000|2020-09-08 02:05:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1599532200000|2020-09-08 02:30:00|1970.1|1964.1|1970.5|1964.5|1970.6|1964.6|1970.1|1964.1|5
1599532500000|2020-09-08 02:35:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970|1964|16
1599533100000|2020-09-08 02:45:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1599534300000|2020-09-08 03:05:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1970.5|1964.5|4
1599534600000|2020-09-08 03:10:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1970.5|1964.5|2
1599534900000|2020-09-08 03:15:00|1970.8|1964.8|1971.6|1965.6|1972|1966|1970.5|1964.5|9
1599535200000|2020-09-08 03:20:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1599535500000|2020-09-08 03:25:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|2
1599535800000|2020-09-08 03:30:00|1971.3|1965.3|1971|1965|1971.3|1965.3|1971|1965|2
1599536100000|2020-09-08 03:35:00|1971.8|1965.8|1973.4|1967.4|1974.1|1968.1|1971.4|1965.4|16
1599536700000|2020-09-08 03:45:00|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1
1599537000000|2020-09-08 03:50:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1599537300000|2020-09-08 03:55:00|1972|1966|1970.4|1964.4|1972|1966|1970.4|1964.4|4
1599538500000|2020-09-08 04:15:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971.3|1965.3|2
1599540600000|2020-09-08 04:50:00|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1969.5|1963.5|1
1599540900000|2020-09-08 04:55:00|1968.5|1962.5|1968.6|1962.6|1968.6|1962.6|1968.5|1962.5|2
1599541200000|2020-09-08 05:00:00|1968.4|1962.4|1967.8|1961.8|1968.4|1962.4|1967.8|1961.8|3
1599541500000|2020-09-08 05:05:00|1967.3|1961.3|1967.4|1961.4|1967.6|1961.6|1967.3|1961.3|5
1599541800000|2020-09-08 05:10:00|1967.5|1961.5|1968|1962|1968|1962|1967.5|1961.5|4
1599542100000|2020-09-08 05:15:00|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1
1599542400000|2020-09-08 05:20:00|1969.3|1963.3|1970.3|1964.3|1970.3|1964.3|1969.3|1963.3|6
1599542700000|2020-09-08 05:25:00|1969.3|1963.3|1970.3|1964.3|1970.3|1964.3|1969.3|1963.3|9
1599543000000|2020-09-08 05:30:00|1970.8|1964.8|1973.3|1967.3|1973.3|1967.3|1970.8|1964.8|25
1599543300000|2020-09-08 05:35:00|1973|1967|1973.1|1967.1|1973.1|1967.1|1972.5|1966.5|8
1599543600000|2020-09-08 05:40:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.8|1966.8|3
1599544200000|2020-09-08 05:50:00|1973|1967|1973.5|1967.5|1973.8|1967.8|1973|1967|4
1599544500000|2020-09-08 05:55:00|1972.8|1966.8|1974.8|1968.8|1974.8|1968.8|1972.5|1966.5|11
1599544800000|2020-09-08 06:00:00|1975|1969|1974.5|1968.5|1975|1969|1973.9|1967.9|22
1599545100000|2020-09-08 06:05:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1973.8|1967.8|10
1599545400000|2020-09-08 06:10:00|1974.3|1968.3|1972.8|1966.8|1974.8|1968.8|1972.4|1966.4|30
1599545700000|2020-09-08 06:15:00|1972.6|1966.6|1972.4|1966.4|1972.8|1966.8|1972.4|1966.4|9
1599546000000|2020-09-08 06:20:00|1972.3|1966.3|1968.3|1962.3|1972.3|1966.3|1968|1962|14
1599546300000|2020-09-08 06:25:00|1967.8|1961.8|1968.3|1962.3|1968.3|1962.3|1967.8|1961.8|11
1599546600000|2020-09-08 06:30:00|1967.8|1961.8|1967.3|1961.3|1968.3|1962.3|1967.3|1961.3|5
1599546900000|2020-09-08 06:35:00|1968.3|1962.3|1971.3|1965.3|1971.3|1965.3|1968.3|1962.3|17
1599547200000|2020-09-08 06:40:00|1971.1|1965.1|1971.1|1965.1|1972.8|1966.8|1970.8|1964.8|18
1599547500000|2020-09-08 06:45:00|1970.9|1964.9|1969.8|1963.8|1971|1965|1969.5|1963.5|23
1599547800000|2020-09-08 06:50:00|1969.6|1963.6|1970.3|1964.3|1970.3|1964.3|1968.9|1962.9|22
1599548100000|2020-09-08 06:55:00|1970.4|1964.4|1971|1965|1971|1965|1969.4|1963.4|14
1599548400000|2020-09-08 07:00:00|1969.1|1963.1|1963.4|1957.4|1969.1|1963.1|1963.4|1957.4|88
1599548700000|2020-09-08 07:05:00|1963.5|1957.5|1963.9|1957.9|1966.4|1960.4|1963.4|1957.4|65
1599549000000|2020-09-08 07:10:00|1963.5|1957.5|1962.5|1956.5|1963.9|1957.9|1959.9|1953.9|62
1599549300000|2020-09-08 07:15:00|1962.4|1956.4|1961.4|1955.4|1963.3|1957.3|1959.5|1953.5|35
1599549600000|2020-09-08 07:20:00|1961.1|1955.1|1961.4|1955.4|1962.6|1956.6|1960.1|1954.1|28
1599549900000|2020-09-08 07:25:00|1961.1|1955.1|1962.5|1956.5|1963.4|1957.4|1960.4|1954.4|29
1599550200000|2020-09-08 07:30:00|1962.9|1956.9|1963.4|1957.4|1964.6|1958.6|1962.5|1956.5|24
1599550500000|2020-09-08 07:35:00|1963.1|1957.1|1961.6|1955.6|1964.3|1958.3|1961.1|1955.1|41
1599550800000|2020-09-08 07:40:00|1962.4|1956.4|1961|1955|1963.4|1957.4|1961|1955|25
1599551100000|2020-09-08 07:45:00|1961.6|1955.6|1961.1|1955.1|1962.5|1956.5|1961.1|1955.1|12
1599551400000|2020-09-08 07:50:00|1961|1955|1962|1956|1962|1956|1959.6|1953.6|23
1599551700000|2020-09-08 07:55:00|1962.4|1956.4|1962.1|1956.1|1963.6|1957.6|1960.9|1954.9|38
1599552000000|2020-09-08 08:00:00|1962.4|1956.4|1968|1962|1968|1962|1962.4|1956.4|60
1599552300000|2020-09-08 08:05:00|1968.3|1962.3|1968.6|1962.6|1970.4|1964.4|1965.9|1959.9|30
1599552600000|2020-09-08 08:10:00|1968.4|1962.4|1967.1|1961.1|1969.4|1963.4|1966.1|1960.1|55
1599552900000|2020-09-08 08:15:00|1966.9|1960.9|1964.9|1958.9|1967.5|1961.5|1963.6|1957.6|43
1599553200000|2020-09-08 08:20:00|1964.6|1958.6|1961.4|1955.4|1964.6|1958.6|1961|1955|53
1599553500000|2020-09-08 08:25:00|1960.6|1954.6|1960|1954|1960.6|1954.6|1959.6|1953.6|16
1599553800000|2020-09-08 08:30:00|1959.9|1953.9|1960.3|1954.3|1960.3|1954.3|1959.5|1953.5|16
1599554100000|2020-09-08 08:35:00|1961|1955|1960.3|1954.3|1962.1|1956.1|1959.3|1953.3|18
1599554400000|2020-09-08 08:40:00|1959.5|1953.5|1956.3|1950.3|1960.5|1954.5|1956|1950|23
1599554700000|2020-09-08 08:45:00|1955.8|1949.8|1951.3|1945.3|1955.8|1949.8|1950.4|1944.4|53
1599555000000|2020-09-08 08:50:00|1950.8|1944.8|1952.5|1946.5|1952.5|1946.5|1949.6|1943.6|24
1599555300000|2020-09-08 08:55:00|1952.8|1946.8|1952.4|1946.4|1953.9|1947.9|1951.6|1945.6|17
1599555600000|2020-09-08 09:00:00|1952.1|1946.1|1956.6|1950.6|1957|1951|1952.1|1946.1|26
1599555900000|2020-09-08 09:05:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1954.6|1948.6|28
1599556200000|2020-09-08 09:10:00|1956.5|1950.5|1962|1956|1962.1|1956.1|1955.6|1949.6|45
1599556500000|2020-09-08 09:15:00|1962.4|1956.4|1958|1952|1962.4|1956.4|1958|1952|26
1599556800000|2020-09-08 09:20:00|1957.9|1951.9|1959|1953|1959.9|1953.9|1957.1|1951.1|15
1599557100000|2020-09-08 09:25:00|1959.9|1953.9|1958.1|1952.1|1960.6|1954.6|1957.6|1951.6|21
1599557400000|2020-09-08 09:30:00|1957.6|1951.6|1953.4|1947.4|1958.4|1952.4|1953.4|1947.4|28
1599557700000|2020-09-08 09:35:00|1953.1|1947.1|1952.3|1946.3|1953.9|1947.9|1951.9|1945.9|13
1599558000000|2020-09-08 09:40:00|1951.5|1945.5|1950|1944|1952|1946|1948.3|1942.3|33
1599558300000|2020-09-08 09:45:00|1949.9|1943.9|1950.9|1944.9|1951.6|1945.6|1949.6|1943.6|34
1599558600000|2020-09-08 09:50:00|1950.6|1944.6|1951.4|1945.4|1952.5|1946.5|1950.1|1944.1|25
1599558900000|2020-09-08 09:55:00|1951.5|1945.5|1950.9|1944.9|1952|1946|1950.6|1944.6|13
1599559200000|2020-09-08 10:00:00|1950.1|1944.1|1952.6|1946.6|1953.5|1947.5|1950|1944|30
1599559500000|2020-09-08 10:05:00|1952.5|1946.5|1952|1946|1952.5|1946.5|1951|1945|15
1599559800000|2020-09-08 10:10:00|1951.1|1945.1|1951.5|1945.5|1951.5|1945.5|1950.4|1944.4|10
1599560100000|2020-09-08 10:15:00|1951.4|1945.4|1951.4|1945.4|1951.5|1945.5|1950|1944|16
1599560400000|2020-09-08 10:20:00|1951.1|1945.1|1955|1949|1955.6|1949.6|1951.1|1945.1|19
1599560700000|2020-09-08 10:25:00|1954.9|1948.9|1953.6|1947.6|1955|1949|1953.6|1947.6|17
1599561000000|2020-09-08 10:30:00|1953.4|1947.4|1952|1946|1953.6|1947.6|1951.9|1945.9|16
1599561300000|2020-09-08 10:35:00|1951.4|1945.4|1951.1|1945.1|1951.9|1945.9|1950.6|1944.6|16
1599561600000|2020-09-08 10:40:00|1951.4|1945.4|1951.6|1945.6|1952.3|1946.3|1950.9|1944.9|20
1599561900000|2020-09-08 10:45:00|1951.9|1945.9|1951.1|1945.1|1952|1946|1949.4|1943.4|25
1599562200000|2020-09-08 10:50:00|1951.4|1945.4|1949.1|1943.1|1952.1|1946.1|1949.1|1943.1|23
1599562500000|2020-09-08 10:55:00|1949.4|1943.4|1949.1|1943.1|1949.6|1943.6|1948.3|1942.3|10
1599562800000|2020-09-08 11:00:00|1949.4|1943.4|1950|1944|1950.9|1944.9|1949.4|1943.4|15
1599563100000|2020-09-08 11:05:00|1950.1|1944.1|1954.4|1948.4|1954.4|1948.4|1950|1944|26
1599563400000|2020-09-08 11:10:00|1953.9|1947.9|1955.5|1949.5|1956.1|1950.1|1953|1947|29
1599563700000|2020-09-08 11:15:00|1955.9|1949.9|1951.5|1945.5|1955.9|1949.9|1951.5|1945.5|19
1599564000000|2020-09-08 11:20:00|1951.6|1945.6|1952.9|1946.9|1952.9|1946.9|1951.1|1945.1|17
1599564300000|2020-09-08 11:25:00|1953|1947|1954|1948|1954.5|1948.5|1953|1947|12
1599564600000|2020-09-08 11:30:00|1954.5|1948.5|1951.5|1945.5|1954.5|1948.5|1950.8|1944.8|24
1599564900000|2020-09-08 11:35:00|1951.6|1945.6|1952.1|1946.1|1953|1947|1951.5|1945.5|24
1599565200000|2020-09-08 11:40:00|1952.4|1946.4|1952|1946|1952.6|1946.6|1951.3|1945.3|17
1599565500000|2020-09-08 11:45:00|1953|1947|1954.1|1948.1|1957.3|1951.3|1953|1947|104
1599565800000|2020-09-08 11:50:00|1954.4|1948.4|1957|1951|1957.3|1951.3|1954.4|1948.4|57
1599566100000|2020-09-08 11:55:00|1956.5|1950.5|1956|1950|1957.3|1951.3|1955.4|1949.4|34
1599566400000|2020-09-08 12:00:00|1956.3|1950.3|1954.6|1948.6|1957.3|1951.3|1953.6|1947.6|30
1599566700000|2020-09-08 12:05:00|1954.4|1948.4|1951.8|1945.8|1956.8|1950.8|1951.3|1945.3|62
1599567000000|2020-09-08 12:10:00|1952|1946|1949.5|1943.5|1952.9|1946.9|1949.4|1943.4|87
1599567300000|2020-09-08 12:15:00|1948.9|1942.9|1948|1942|1949.5|1943.5|1947.3|1941.3|70
1599567600000|2020-09-08 12:20:00|1948.3|1942.3|1948|1942|1949.3|1943.3|1947.3|1941.3|40
1599567900000|2020-09-08 12:25:00|1948.3|1942.3|1947.9|1941.9|1949.3|1943.3|1947.3|1941.3|50
1599568200000|2020-09-08 12:30:00|1948.3|1942.3|1948.3|1942.3|1948.8|1942.8|1946.8|1940.8|50
1599568500000|2020-09-08 12:35:00|1947.9|1941.9|1947.9|1941.9|1948.5|1942.5|1946.4|1940.4|67
1599568800000|2020-09-08 12:40:00|1947.8|1941.8|1947.9|1941.9|1949.3|1943.3|1946.3|1940.3|81
1599569100000|2020-09-08 12:45:00|1947.8|1941.8|1948.4|1942.4|1948.4|1942.4|1946.4|1940.4|42
1599569400000|2020-09-08 12:50:00|1948.3|1942.3|1947.6|1941.6|1948.3|1942.3|1946.4|1940.4|52
1599569700000|2020-09-08 12:55:00|1947.8|1941.8|1948.1|1942.1|1948.8|1942.8|1946.4|1940.4|88
1599570000000|2020-09-08 13:00:00|1948|1942|1946|1940|1948|1942|1945.3|1939.3|131
1599570300000|2020-09-08 13:05:00|1945.9|1939.9|1944.3|1938.3|1946|1940|1944.3|1938.3|45
1599570600000|2020-09-08 13:10:00|1944.8|1938.8|1937.5|1931.5|1944.8|1938.8|1937.5|1931.5|33
1599570900000|2020-09-08 13:15:00|1936.6|1930.6|1935.6|1929.6|1938|1932|1933.5|1927.5|85
1599571200000|2020-09-08 13:20:00|1935.9|1929.9|1932.3|1926.3|1938.5|1932.5|1932.3|1926.3|80
1599571500000|2020-09-08 13:25:00|1931.8|1925.8|1930.8|1924.8|1934.4|1928.4|1929|1923|81
1599571800000|2020-09-08 13:30:00|1930.3|1924.3|1932|1926|1933|1927|1928.5|1922.5|141
1599572100000|2020-09-08 13:35:00|1932.3|1926.3|1930|1924|1933.5|1927.5|1929.3|1923.3|93
1599572400000|2020-09-08 13:40:00|1929.9|1923.9|1927.8|1921.8|1929.9|1923.9|1925.3|1919.3|114
1599572700000|2020-09-08 13:45:00|1928|1922|1924.5|1918.5|1930.5|1924.5|1922.8|1916.8|123
1599573000000|2020-09-08 13:50:00|1924.3|1918.3|1928.4|1922.4|1929.5|1923.5|1922.5|1916.5|127
1599573300000|2020-09-08 13:55:00|1928.5|1922.5|1931.9|1925.9|1933.3|1927.3|1924.5|1918.5|166
1599573600000|2020-09-08 14:00:00|1931.6|1925.6|1928.6|1922.6|1931.6|1925.6|1927.3|1921.3|108
1599573900000|2020-09-08 14:05:00|1928.1|1922.1|1930.5|1924.5|1931.3|1925.3|1926.5|1920.5|95
1599574200000|2020-09-08 14:10:00|1930.4|1924.4|1935.5|1929.5|1936.1|1930.1|1927.9|1921.9|104
1599574500000|2020-09-08 14:15:00|1935.4|1929.4|1928.3|1922.3|1935.4|1929.4|1928.3|1922.3|71
1599574800000|2020-09-08 14:20:00|1927.5|1921.5|1928.8|1922.8|1929.8|1923.8|1924.5|1918.5|80
1599575100000|2020-09-08 14:25:00|1929.5|1923.5|1927|1921|1930.8|1924.8|1924.5|1918.5|86
1599575400000|2020-09-08 14:30:00|1927.1|1921.1|1927.5|1921.5|1929|1923|1924|1918|100
1599575700000|2020-09-08 14:35:00|1927.6|1921.6|1929|1923|1929.4|1923.4|1924.3|1918.3|128
1599576000000|2020-09-08 14:40:00|1928.9|1922.9|1926|1920|1929.8|1923.8|1922.5|1916.5|140
1599576300000|2020-09-08 14:45:00|1925.8|1919.8|1922.4|1916.4|1927|1921|1922.4|1916.4|105
1599576600000|2020-09-08 14:50:00|1922.5|1916.5|1917.5|1911.5|1923.3|1917.3|1916.8|1910.8|128
1599576900000|2020-09-08 14:55:00|1917.6|1911.6|1915.4|1909.4|1918.8|1912.8|1915.3|1909.3|96
1599577200000|2020-09-08 15:00:00|1915.3|1909.3|1911.9|1905.9|1915.3|1909.3|1911.9|1905.9|90
1599577500000|2020-09-08 15:05:00|1911.8|1905.8|1907.3|1901.3|1913.4|1907.4|1907|1901|130
1599577800000|2020-09-08 15:10:00|1907.5|1901.5|1909|1903|1912.9|1906.9|1906.3|1900.3|178
1599578100000|2020-09-08 15:15:00|1909.3|1903.3|1907.5|1901.5|1909.3|1903.3|1905.3|1899.3|77
1599578400000|2020-09-08 15:20:00|1907.3|1901.3|1907.3|1901.3|1908.1|1902.1|1906.9|1900.9|52
1599578700000|2020-09-08 15:25:00|1907.1|1901.1|1907.4|1901.4|1907.5|1901.5|1905.3|1899.3|29
1599579000000|2020-09-08 15:30:00|1907.5|1901.5|1908.8|1902.8|1908.8|1902.8|1907|1901|13
1599579300000|2020-09-08 15:35:00|1908.5|1902.5|1910.1|1904.1|1910.9|1904.9|1908.3|1902.3|23
1599579600000|2020-09-08 15:40:00|1910.4|1904.4|1909.4|1903.4|1910.5|1904.5|1908.5|1902.5|17
1599579900000|2020-09-08 15:45:00|1909.1|1903.1|1911.4|1905.4|1912.3|1906.3|1908.3|1902.3|22
1599580200000|2020-09-08 15:50:00|1911.5|1905.5|1911.8|1905.8|1911.8|1905.8|1910.3|1904.3|12
1599580500000|2020-09-08 15:55:00|1912.3|1906.3|1914.4|1908.4|1914.4|1908.4|1912.3|1906.3|22
1599580800000|2020-09-08 16:00:00|1914.1|1908.1|1915|1909|1915.3|1909.3|1913.3|1907.3|29
1599581100000|2020-09-08 16:05:00|1915.1|1909.1|1915.3|1909.3|1915.3|1909.3|1915|1909|8
1599581400000|2020-09-08 16:10:00|1916|1910|1913.4|1907.4|1916|1910|1912.5|1906.5|9
1599581700000|2020-09-08 16:15:00|1913.8|1907.8|1916.5|1910.5|1916.5|1910.5|1913.8|1907.8|15
1599582300000|2020-09-08 16:25:00|1917.3|1911.3|1916.6|1910.6|1918|1912|1916.5|1910.5|19
1599582600000|2020-09-08 16:30:00|1916|1910|1915.8|1909.8|1916.5|1910.5|1915.8|1909.8|10
1599582900000|2020-09-08 16:35:00|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1913.3|1907.3|15
1599583200000|2020-09-08 16:40:00|1916.5|1910.5|1917.5|1911.5|1917.5|1911.5|1916.5|1910.5|4
1599583500000|2020-09-08 16:45:00|1917.8|1911.8|1919.5|1913.5|1919.5|1913.5|1917.8|1911.8|11
1599583800000|2020-09-08 16:50:00|1919.4|1913.4|1919.5|1913.5|1919.5|1913.5|1918|1912|9
1599584100000|2020-09-08 16:55:00|1919.8|1913.8|1919.3|1913.3|1922.3|1916.3|1918.8|1912.8|22
1599609600000|2020-09-09 00:00:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1599610500000|2020-09-09 00:15:00|1916.4|1910.4|1918.8|1912.8|1919|1913|1915.9|1909.9|12
1599610800000|2020-09-09 00:20:00|1919.5|1913.5|1917.9|1911.9|1919.8|1913.8|1917.9|1911.9|4
1599611700000|2020-09-09 00:35:00|1918.6|1912.6|1919.4|1913.4|1919.4|1913.4|1918.5|1912.5|6
1599612600000|2020-09-09 00:50:00|1917.1|1911.1|1916.1|1910.1|1917.3|1911.3|1916|1910|10
1599612900000|2020-09-09 00:55:00|1916.5|1910.5|1916.5|1910.5|1916.6|1910.6|1916.5|1910.5|3
1599613200000|2020-09-09 01:00:00|1916.1|1910.1|1916.3|1910.3|1916.6|1910.6|1916.1|1910.1|4
1599613500000|2020-09-09 01:05:00|1915.8|1909.8|1915.3|1909.3|1916.6|1910.6|1915.1|1909.1|30
1599613800000|2020-09-09 01:10:00|1915.1|1909.1|1913.1|1907.1|1915.5|1909.5|1913.1|1907.1|40
1599614100000|2020-09-09 01:15:00|1913.3|1907.3|1912.9|1906.9|1913.3|1907.3|1911.5|1905.5|62
1599614400000|2020-09-09 01:20:00|1912.6|1906.6|1911.5|1905.5|1912.9|1906.9|1911.3|1905.3|46
1599614700000|2020-09-09 01:25:00|1911.8|1905.8|1911.8|1905.8|1914.8|1908.8|1911.5|1905.5|48
1599615000000|2020-09-09 01:30:00|1911.3|1905.3|1913.9|1907.9|1913.9|1907.9|1911.3|1905.3|26
1599615600000|2020-09-09 01:40:00|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1599616200000|2020-09-09 01:50:00|1914|1908|1914.3|1908.3|1914.3|1908.3|1914|1908|2
1599616500000|2020-09-09 01:55:00|1914.6|1908.6|1915.8|1909.8|1916.3|1910.3|1914.6|1908.6|7
1599616800000|2020-09-09 02:00:00|1915.6|1909.6|1915.1|1909.1|1915.6|1909.6|1915.1|1909.1|3
1599617100000|2020-09-09 02:05:00|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|5
1599617400000|2020-09-09 02:10:00|1915.3|1909.3|1915.3|1909.3|1915.5|1909.5|1915.3|1909.3|3
1599617700000|2020-09-09 02:15:00|1915.5|1909.5|1913.8|1907.8|1915.5|1909.5|1913.8|1907.8|12
1599618000000|2020-09-09 02:20:00|1913.1|1907.1|1912.8|1906.8|1913.3|1907.3|1912.8|1906.8|3
1599618300000|2020-09-09 02:25:00|1912.9|1906.9|1912.3|1906.3|1913.3|1907.3|1912.3|1906.3|6
1599618600000|2020-09-09 02:30:00|1912.5|1906.5|1912.6|1906.6|1913.5|1907.5|1912.5|1906.5|8
1599618900000|2020-09-09 02:35:00|1912.8|1906.8|1915.9|1909.9|1915.9|1909.9|1912.6|1906.6|11
1599619200000|2020-09-09 02:40:00|1915.6|1909.6|1915.6|1909.6|1916.8|1910.8|1915.5|1909.5|7
1599619500000|2020-09-09 02:45:00|1915.8|1909.8|1915.6|1909.6|1915.8|1909.8|1915.6|1909.6|2
1599619800000|2020-09-09 02:50:00|1915.4|1909.4|1912.6|1906.6|1915.4|1909.4|1912.6|1906.6|2
1599620100000|2020-09-09 02:55:00|1912.5|1906.5|1915.1|1909.1|1915.1|1909.1|1912.5|1906.5|5
1599620400000|2020-09-09 03:00:00|1915.3|1909.3|1914.5|1908.5|1915.8|1909.8|1914.5|1908.5|6
1599620700000|2020-09-09 03:05:00|1914.3|1908.3|1912.6|1906.6|1914.3|1908.3|1912.6|1906.6|6
1599621000000|2020-09-09 03:10:00|1912.4|1906.4|1912.3|1906.3|1912.4|1906.4|1912.3|1906.3|2
1599621300000|2020-09-09 03:15:00|1912|1906|1913.5|1907.5|1914|1908|1912|1906|11
1599621600000|2020-09-09 03:20:00|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1
1599621900000|2020-09-09 03:25:00|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1
1599622200000|2020-09-09 03:30:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1599622500000|2020-09-09 03:35:00|1914.5|1908.5|1911.8|1905.8|1914.5|1908.5|1911.5|1905.5|8
1599622800000|2020-09-09 03:40:00|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1912.3|1906.3|1
1599623100000|2020-09-09 03:45:00|1911.9|1905.9|1911.8|1905.8|1911.9|1905.9|1911.8|1905.8|2
1599623400000|2020-09-09 03:50:00|1912.3|1906.3|1911.8|1905.8|1912.3|1906.3|1911.8|1905.8|3
1599623700000|2020-09-09 03:55:00|1911.9|1905.9|1912.3|1906.3|1912.8|1906.8|1911.9|1905.9|6
1599624000000|2020-09-09 04:00:00|1912.8|1906.8|1912|1906|1913|1907|1912|1906|6
1599624300000|2020-09-09 04:05:00|1911.9|1905.9|1911.8|1905.8|1912|1906|1911.8|1905.8|16
1599624600000|2020-09-09 04:10:00|1912|1906|1912|1906|1912|1906|1911.8|1905.8|12
1599624900000|2020-09-09 04:15:00|1911.9|1905.9|1912|1906|1912.1|1906.1|1911.3|1905.3|9
1599625200000|2020-09-09 04:20:00|1912.1|1906.1|1912.1|1906.1|1912.3|1906.3|1912|1906|4
1599625500000|2020-09-09 04:25:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1599626400000|2020-09-09 04:40:00|1912.5|1906.5|1912.3|1906.3|1912.8|1906.8|1912.3|1906.3|6
1599627000000|2020-09-09 04:50:00|1911.6|1905.6|1911.8|1905.8|1911.8|1905.8|1911.6|1905.6|2
1599627300000|2020-09-09 04:55:00|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1599627600000|2020-09-09 05:00:00|1912|1906|1912.8|1906.8|1912.8|1906.8|1911.8|1905.8|10
1599627900000|2020-09-09 05:05:00|1913|1907|1913.4|1907.4|1913.5|1907.5|1913|1907|3
1599628200000|2020-09-09 05:10:00|1913.5|1907.5|1913.5|1907.5|1913.5|1907.5|1913.5|1907.5|1
1599628500000|2020-09-09 05:15:00|1913.8|1907.8|1914.3|1908.3|1914.4|1908.4|1913.8|1907.8|4
1599628800000|2020-09-09 05:20:00|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1
1599629400000|2020-09-09 05:30:00|1914|1908|1914|1908|1914.3|1908.3|1913.5|1907.5|7
1599629700000|2020-09-09 05:35:00|1914.3|1908.3|1913.8|1907.8|1914.3|1908.3|1913.8|1907.8|3
1599630000000|2020-09-09 05:40:00|1913.5|1907.5|1911|1905|1913.5|1907.5|1911|1905|8
1599630300000|2020-09-09 05:45:00|1911.5|1905.5|1911|1905|1911.5|1905.5|1911|1905|3
1599630600000|2020-09-09 05:50:00|1911.3|1905.3|1913.3|1907.3|1913.5|1907.5|1911.3|1905.3|9
1599630900000|2020-09-09 05:55:00|1913.1|1907.1|1912|1906|1913.1|1907.1|1911.3|1905.3|6
1599631200000|2020-09-09 06:00:00|1911.8|1905.8|1913|1907|1913.5|1907.5|1911.5|1905.5|28
1599631500000|2020-09-09 06:05:00|1913.3|1907.3|1913.8|1907.8|1914.1|1908.1|1913.3|1907.3|6
1599631800000|2020-09-09 06:10:00|1912.3|1906.3|1910.3|1904.3|1912.3|1906.3|1909.5|1903.5|19
1599632100000|2020-09-09 06:15:00|1910.4|1904.4|1909.6|1903.6|1911.8|1905.8|1908.8|1902.8|18
1599632400000|2020-09-09 06:20:00|1909.8|1903.8|1910|1904|1910.8|1904.8|1909.3|1903.3|20
1599632700000|2020-09-09 06:25:00|1909.8|1903.8|1911|1905|1911|1905|1909.8|1903.8|4
1599633000000|2020-09-09 06:30:00|1910.8|1904.8|1911.5|1905.5|1911.8|1905.8|1910.3|1904.3|11
1599633300000|2020-09-09 06:35:00|1909.8|1903.8|1909.5|1903.5|1910.6|1904.6|1909.5|1903.5|6
1599633600000|2020-09-09 06:40:00|1909.3|1903.3|1909|1903|1909.8|1903.8|1908.8|1902.8|7
1599633900000|2020-09-09 06:45:00|1909.5|1903.5|1909|1903|1909.8|1903.8|1909|1903|7
1599634200000|2020-09-09 06:50:00|1908.8|1902.8|1908.5|1902.5|1908.8|1902.8|1908.3|1902.3|3
1599634500000|2020-09-09 06:55:00|1908.6|1902.6|1909|1903|1909.6|1903.6|1908.3|1902.3|26
1599634800000|2020-09-09 07:00:00|1909.1|1903.1|1909.6|1903.6|1910.6|1904.6|1908.3|1902.3|49
1599635100000|2020-09-09 07:05:00|1909.5|1903.5|1909.9|1903.9|1911|1905|1907.5|1901.5|53
1599635400000|2020-09-09 07:10:00|1909.8|1903.8|1913.6|1907.6|1913.6|1907.6|1909.8|1903.8|54
1599635700000|2020-09-09 07:15:00|1913.9|1907.9|1911.6|1905.6|1914.9|1908.9|1911.1|1905.1|46
1599636000000|2020-09-09 07:20:00|1911.9|1905.9|1911.6|1905.6|1916.1|1910.1|1911.6|1905.6|51
1599636300000|2020-09-09 07:25:00|1911.9|1905.9|1914.5|1908.5|1914.5|1908.5|1910.9|1904.9|27
1599636600000|2020-09-09 07:30:00|1914.3|1908.3|1915.9|1909.9|1916.5|1910.5|1912.4|1906.4|45
1599636900000|2020-09-09 07:35:00|1915.6|1909.6|1917|1911|1918.6|1912.6|1915.6|1909.6|39
1599637200000|2020-09-09 07:40:00|1917.4|1911.4|1918.5|1912.5|1919|1913|1917|1911|31
1599637500000|2020-09-09 07:45:00|1918.6|1912.6|1919.1|1913.1|1919.9|1913.9|1917.6|1911.6|26
1599637800000|2020-09-09 07:50:00|1918.9|1912.9|1917.5|1911.5|1919|1913|1915.6|1909.6|35
1599638100000|2020-09-09 07:55:00|1917.6|1911.6|1916.9|1910.9|1919.6|1913.6|1916.1|1910.1|34
1599638400000|2020-09-09 08:00:00|1917.1|1911.1|1918.9|1912.9|1919.3|1913.3|1915.6|1909.6|57
1599638700000|2020-09-09 08:05:00|1919.3|1913.3|1918|1912|1919.6|1913.6|1917.1|1911.1|46
1599639000000|2020-09-09 08:10:00|1917.5|1911.5|1915.5|1909.5|1917.5|1911.5|1915.5|1909.5|30
1599639300000|2020-09-09 08:15:00|1915.6|1909.6|1916.5|1910.5|1918.5|1912.5|1914.5|1908.5|41
1599639600000|2020-09-09 08:20:00|1916.6|1910.6|1918.1|1912.1|1919|1913|1916.5|1910.5|30
1599639900000|2020-09-09 08:25:00|1918.4|1912.4|1916.4|1910.4|1919.8|1913.8|1916.3|1910.3|20
1599640200000|2020-09-09 08:30:00|1915.9|1909.9|1914.5|1908.5|1915.9|1909.9|1913.5|1907.5|18
1599640500000|2020-09-09 08:35:00|1914.8|1908.8|1913.6|1907.6|1915.6|1909.6|1913.6|1907.6|12
1599640800000|2020-09-09 08:40:00|1913.5|1907.5|1913|1907|1914|1908|1912.5|1906.5|18
1599641100000|2020-09-09 08:45:00|1913.6|1907.6|1916|1910|1916|1910|1913|1907|18
1599641400000|2020-09-09 08:50:00|1916.1|1910.1|1916|1910|1916.8|1910.8|1915.5|1909.5|12
1599641700000|2020-09-09 08:55:00|1916.1|1910.1|1916.8|1910.8|1917.4|1911.4|1916.1|1910.1|14
1599642000000|2020-09-09 09:00:00|1916.3|1910.3|1911|1905|1916.3|1910.3|1911|1905|17
1599642300000|2020-09-09 09:05:00|1910.9|1904.9|1908.9|1902.9|1911.4|1905.4|1908.5|1902.5|23
1599642600000|2020-09-09 09:10:00|1909.1|1903.1|1910|1904|1910.9|1904.9|1908.9|1902.9|24
1599642900000|2020-09-09 09:15:00|1909.9|1903.9|1909.4|1903.4|1909.9|1903.9|1908.3|1902.3|18
1599643200000|2020-09-09 09:20:00|1909.5|1903.5|1909.9|1903.9|1910.4|1904.4|1909.5|1903.5|7
1599643500000|2020-09-09 09:25:00|1910.1|1904.1|1912.5|1906.5|1912.6|1906.6|1910.1|1904.1|17
1599643800000|2020-09-09 09:30:00|1912.3|1906.3|1910.6|1904.6|1912.3|1906.3|1910.1|1904.1|10
1599644100000|2020-09-09 09:35:00|1911|1905|1913|1907|1913.4|1907.4|1910.6|1904.6|23
1599644400000|2020-09-09 09:40:00|1912.9|1906.9|1912.4|1906.4|1913.9|1907.9|1912|1906|16
1599644700000|2020-09-09 09:45:00|1912.5|1906.5|1914.1|1908.1|1914.1|1908.1|1912.5|1906.5|18
1599645000000|2020-09-09 09:50:00|1914.4|1908.4|1912.9|1906.9|1915.6|1909.6|1912.9|1906.9|15
1599645300000|2020-09-09 09:55:00|1913|1907|1913|1907|1913.1|1907.1|1912.9|1906.9|4
1599645600000|2020-09-09 10:00:00|1913.3|1907.3|1913.5|1907.5|1914.9|1908.9|1912.5|1906.5|10
1599645900000|2020-09-09 10:05:00|1912.9|1906.9|1913.5|1907.5|1913.5|1907.5|1912.6|1906.6|7
1599646200000|2020-09-09 10:10:00|1914.5|1908.5|1913.9|1907.9|1914.8|1908.8|1913.4|1907.4|21
1599646500000|2020-09-09 10:15:00|1914.1|1908.1|1915.4|1909.4|1915.4|1909.4|1914.1|1908.1|12
1599646800000|2020-09-09 10:20:00|1915|1909|1913.9|1907.9|1916.3|1910.3|1913.9|1907.9|16
1599647100000|2020-09-09 10:25:00|1914|1908|1911.5|1905.5|1914.8|1908.8|1911.5|1905.5|12
1599647400000|2020-09-09 10:30:00|1911.3|1905.3|1911.5|1905.5|1912.3|1906.3|1911.3|1905.3|16
1599647700000|2020-09-09 10:35:00|1912.5|1906.5|1913.5|1907.5|1914|1908|1912.3|1906.3|23
1599648000000|2020-09-09 10:40:00|1913.6|1907.6|1914.1|1908.1|1914.1|1908.1|1913|1907|11
1599648300000|2020-09-09 10:45:00|1914|1908|1913.8|1907.8|1914|1908|1913|1907|11
1599648600000|2020-09-09 10:50:00|1914.1|1908.1|1915|1909|1915|1909|1913.5|1907.5|12
1599648900000|2020-09-09 10:55:00|1914.9|1908.9|1914.6|1908.6|1915.5|1909.5|1913.9|1907.9|17
1599649200000|2020-09-09 11:00:00|1914.9|1908.9|1914.3|1908.3|1915.3|1909.3|1913.3|1907.3|26
1599649500000|2020-09-09 11:05:00|1914.1|1908.1|1913|1907|1914.1|1908.1|1912|1906|13
1599649800000|2020-09-09 11:10:00|1913.1|1907.1|1914.6|1908.6|1915.9|1909.9|1913.1|1907.1|17
1599650100000|2020-09-09 11:15:00|1914.5|1908.5|1913.1|1907.1|1916|1910|1913|1907|24
1599650400000|2020-09-09 11:20:00|1913|1907|1914.5|1908.5|1914.5|1908.5|1912.4|1906.4|12
1599650700000|2020-09-09 11:25:00|1915|1909|1915|1909|1915.4|1909.4|1915|1909|8
1599651000000|2020-09-09 11:30:00|1914.9|1908.9|1914|1908|1914.9|1908.9|1913.5|1907.5|19
1599651300000|2020-09-09 11:35:00|1914.3|1908.3|1914|1908|1914.8|1908.8|1913.5|1907.5|16
1599651600000|2020-09-09 11:40:00|1913.9|1907.9|1914|1908|1914.6|1908.6|1913.3|1907.3|16
1599651900000|2020-09-09 11:45:00|1914.5|1908.5|1918.4|1912.4|1919.9|1913.9|1914.5|1908.5|76
1599652200000|2020-09-09 11:50:00|1918.6|1912.6|1920.4|1914.4|1920.4|1914.4|1918.1|1912.1|21
1599652500000|2020-09-09 11:55:00|1920.5|1914.5|1919|1913|1921.4|1915.4|1919|1913|21
1599652800000|2020-09-09 12:00:00|1919.1|1913.1|1918.5|1912.5|1919.8|1913.8|1917.5|1911.5|23
1599653100000|2020-09-09 12:05:00|1918.8|1912.8|1919.4|1913.4|1919.9|1913.9|1918.8|1912.8|12
1599653400000|2020-09-09 12:10:00|1921|1915|1919.5|1913.5|1921|1915|1918.6|1912.6|15
1599653700000|2020-09-09 12:15:00|1919|1913|1916.3|1910.3|1919.4|1913.4|1915.4|1909.4|35
1599654000000|2020-09-09 12:20:00|1915.5|1909.5|1912.8|1906.8|1915.8|1909.8|1912.8|1906.8|22
1599654300000|2020-09-09 12:25:00|1912.5|1906.5|1912.9|1906.9|1913.5|1907.5|1911.8|1905.8|41
1599654600000|2020-09-09 12:30:00|1912.6|1906.6|1911|1905|1913|1907|1910.5|1904.5|30
1599654900000|2020-09-09 12:35:00|1910.6|1904.6|1911|1905|1911|1905|1909.3|1903.3|38
1599655200000|2020-09-09 12:40:00|1910.9|1904.9|1910.3|1904.3|1911.6|1905.6|1909.3|1903.3|34
1599655500000|2020-09-09 12:45:00|1910|1904|1912|1906|1912|1906|1909.3|1903.3|21
1599655800000|2020-09-09 12:50:00|1912.4|1906.4|1913|1907|1913.9|1907.9|1911.9|1905.9|59
1599656100000|2020-09-09 12:55:00|1912.8|1906.8|1910.5|1904.5|1913|1907|1910.5|1904.5|32
1599656400000|2020-09-09 13:00:00|1910.3|1904.3|1913.9|1907.9|1915.8|1909.8|1909.6|1903.6|113
1599656700000|2020-09-09 13:05:00|1913.6|1907.6|1915|1909|1915|1909|1913.3|1907.3|43
1599657000000|2020-09-09 13:10:00|1915.5|1909.5|1919.1|1913.1|1920.6|1914.6|1915.3|1909.3|45
1599657300000|2020-09-09 13:15:00|1919.4|1913.4|1916.8|1910.8|1920.9|1914.9|1916.8|1910.8|87
1599657600000|2020-09-09 13:20:00|1915|1909|1914.5|1908.5|1917.5|1911.5|1914|1908|75
1599657900000|2020-09-09 13:25:00|1914.3|1908.3|1912.4|1906.4|1916.4|1910.4|1911.3|1905.3|96
1599658200000|2020-09-09 13:30:00|1912.1|1906.1|1911.8|1905.8|1913.9|1907.9|1911.3|1905.3|104
1599658500000|2020-09-09 13:35:00|1911.5|1905.5|1910.5|1904.5|1912|1906|1909.3|1903.3|64
1599658800000|2020-09-09 13:40:00|1910.8|1904.8|1912|1906|1912.3|1906.3|1909.8|1903.8|52
1599659100000|2020-09-09 13:45:00|1911.8|1905.8|1909.5|1903.5|1912.5|1906.5|1909.3|1903.3|72
1599659400000|2020-09-09 13:50:00|1909.3|1903.3|1909.1|1903.1|1910.9|1904.9|1908.3|1902.3|82
1599659700000|2020-09-09 13:55:00|1909.4|1903.4|1909.5|1903.5|1909.5|1903.5|1908.1|1902.1|60
1599660000000|2020-09-09 14:00:00|1909.3|1903.3|1907.5|1901.5|1910.4|1904.4|1907.5|1901.5|53
1599660300000|2020-09-09 14:05:00|1907.6|1901.6|1908.4|1902.4|1909.4|1903.4|1907|1901|51
1599660600000|2020-09-09 14:10:00|1908.1|1902.1|1909.3|1903.3|1911.4|1905.4|1907.3|1901.3|44
1599660900000|2020-09-09 14:15:00|1910|1904|1912|1906|1913.5|1907.5|1909.3|1903.3|61
1599661200000|2020-09-09 14:20:00|1911.8|1905.8|1910.8|1904.8|1911.8|1905.8|1909.8|1903.8|41
1599661500000|2020-09-09 14:25:00|1911.6|1905.6|1909.9|1903.9|1912.4|1906.4|1908.5|1902.5|47
1599661800000|2020-09-09 14:30:00|1910|1904|1909|1903|1910.9|1904.9|1908|1902|37
1599662100000|2020-09-09 14:35:00|1908.9|1902.9|1911.3|1905.3|1912.1|1906.1|1907.5|1901.5|52
1599662400000|2020-09-09 14:40:00|1911|1905|1913.4|1907.4|1914.3|1908.3|1908.9|1902.9|54
1599662700000|2020-09-09 14:45:00|1913.5|1907.5|1909|1903|1914.4|1908.4|1908.4|1902.4|67
1599663000000|2020-09-09 14:50:00|1908.9|1902.9|1909.1|1903.1|1911|1905|1908.9|1902.9|35
1599663300000|2020-09-09 14:55:00|1909.4|1903.4|1907.3|1901.3|1911.6|1905.6|1907.3|1901.3|47
1599663600000|2020-09-09 15:00:00|1907.4|1901.4|1903.8|1897.8|1908.3|1902.3|1903.8|1897.8|60
1599663900000|2020-09-09 15:05:00|1904|1898|1904.8|1898.8|1905.9|1899.9|1903.3|1897.3|41
1599664200000|2020-09-09 15:10:00|1905.5|1899.5|1905.8|1899.8|1908.3|1902.3|1905.5|1899.5|62
1599664500000|2020-09-09 15:15:00|1906|1900|1898|1892|1906|1900|1893.3|1887.3|188
1599664800000|2020-09-09 15:20:00|1898.6|1892.6|1899.6|1893.6|1901.3|1895.3|1897.5|1891.5|59
1599665100000|2020-09-09 15:25:00|1900.8|1894.8|1900.5|1894.5|1902.5|1896.5|1900|1894|27
1599665400000|2020-09-09 15:30:00|1900.4|1894.4|1900|1894|1901.5|1895.5|1900|1894|28
1599665700000|2020-09-09 15:35:00|1899.9|1893.9|1897.3|1891.3|1899.9|1893.9|1896.4|1890.4|31
1599666000000|2020-09-09 15:40:00|1897.5|1891.5|1897.1|1891.1|1897.8|1891.8|1897|1891|7
1599666300000|2020-09-09 15:45:00|1897|1891|1895.3|1889.3|1897|1891|1895.3|1889.3|12
1599666600000|2020-09-09 15:50:00|1895.5|1889.5|1895.5|1889.5|1895.8|1889.8|1894.8|1888.8|21
1599666900000|2020-09-09 15:55:00|1895.6|1889.6|1897|1891|1897|1891|1895.3|1889.3|8
1599667200000|2020-09-09 16:00:00|1896.8|1890.8|1898.3|1892.3|1898.3|1892.3|1896.8|1890.8|6
1599667500000|2020-09-09 16:05:00|1898.8|1892.8|1899.8|1893.8|1899.8|1893.8|1898.8|1892.8|4
1599667800000|2020-09-09 16:10:00|1900.5|1894.5|1901|1895|1901|1895|1900|1894|7
1599668100000|2020-09-09 16:15:00|1900.8|1894.8|1898.9|1892.9|1901|1895|1898.3|1892.3|7
1599669300000|2020-09-09 16:35:00|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1
1599669600000|2020-09-09 16:40:00|1899.8|1893.8|1899|1893|1899.8|1893.8|1899|1893|2
1599669900000|2020-09-09 16:45:00|1899.1|1893.1|1899.4|1893.4|1899.4|1893.4|1899.1|1893.1|2
1599670200000|2020-09-09 16:50:00|1899.5|1893.5|1899.4|1893.4|1899.6|1893.6|1898.9|1892.9|7
1599670500000|2020-09-09 16:55:00|1899.5|1893.5|1896.5|1890.5|1899.5|1893.5|1895.3|1889.3|23
1599696000000|2020-09-10 00:00:00|1899|1893|1899|1893|1899|1893|1899|1893|1
1599696600000|2020-09-10 00:10:00|1899.9|1893.9|1899.4|1893.4|1899.9|1893.9|1899.1|1893.1|3
1599696900000|2020-09-10 00:15:00|1899.8|1893.8|1898.3|1892.3|1899.8|1893.8|1898.3|1892.3|5
1599697500000|2020-09-10 00:25:00|1898.8|1892.8|1900.8|1894.8|1901.3|1895.3|1898.8|1892.8|15
1599697800000|2020-09-10 00:30:00|1900.5|1894.5|1899.8|1893.8|1900.8|1894.8|1899.8|1893.8|3
1599698400000|2020-09-10 00:40:00|1900|1894|1900.4|1894.4|1900.5|1894.5|1900|1894|3
1599699000000|2020-09-10 00:50:00|1899.8|1893.8|1899.8|1893.8|1899.8|1893.8|1899.8|1893.8|1
1599699300000|2020-09-10 00:55:00|1900.4|1894.4|1900.8|1894.8|1900.8|1894.8|1900.4|1894.4|3
1599699600000|2020-09-10 01:00:00|1901|1895|1899.8|1893.8|1901.9|1895.9|1899.8|1893.8|9
1599699900000|2020-09-10 01:05:00|1899.6|1893.6|1898.5|1892.5|1899.6|1893.6|1898.5|1892.5|4
1599700200000|2020-09-10 01:10:00|1898.4|1892.4|1897.5|1891.5|1898.4|1892.4|1897|1891|27
1599700500000|2020-09-10 01:15:00|1897.4|1891.4|1897|1891|1897.5|1891.5|1896.5|1890.5|36
1599700800000|2020-09-10 01:20:00|1896.8|1890.8|1897|1891|1897|1891|1896.5|1890.5|4
1599701100000|2020-09-10 01:25:00|1897.3|1891.3|1900.3|1894.3|1901|1895|1897.3|1891.3|60
1599701400000|2020-09-10 01:30:00|1900.1|1894.1|1903.5|1897.5|1903.8|1897.8|1899.9|1893.9|14
1599702300000|2020-09-10 01:45:00|1903.3|1897.3|1903|1897|1903.3|1897.3|1902.9|1896.9|6
1599703500000|2020-09-10 02:05:00|1902.1|1896.1|1900.8|1894.8|1902.1|1896.1|1900.5|1894.5|8
1599703800000|2020-09-10 02:10:00|1900.5|1894.5|1898.5|1892.5|1900.5|1894.5|1898.5|1892.5|5
1599704100000|2020-09-10 02:15:00|1898.3|1892.3|1896.8|1890.8|1898.3|1892.3|1896.8|1890.8|9
1599704700000|2020-09-10 02:25:00|1896.6|1890.6|1896.5|1890.5|1896.6|1890.6|1896.5|1890.5|2
1599705000000|2020-09-10 02:30:00|1896.3|1890.3|1897.5|1891.5|1897.6|1891.6|1896.3|1890.3|5
1599705300000|2020-09-10 02:35:00|1897.4|1891.4|1896.8|1890.8|1897.4|1891.4|1896.8|1890.8|2
1599705600000|2020-09-10 02:40:00|1896.5|1890.5|1896.8|1890.8|1896.8|1890.8|1896.3|1890.3|6
1599705900000|2020-09-10 02:45:00|1897|1891|1899.3|1893.3|1899.3|1893.3|1897|1891|11
1599706800000|2020-09-10 03:00:00|1898.8|1892.8|1901.3|1895.3|1901.3|1895.3|1898.8|1892.8|7
1599707100000|2020-09-10 03:05:00|1901|1895|1901|1895|1901|1895|1901|1895|1
1599707400000|2020-09-10 03:10:00|1900.5|1894.5|1900.3|1894.3|1900.5|1894.5|1900.3|1894.3|2
1599707700000|2020-09-10 03:15:00|1899.3|1893.3|1899|1893|1899.3|1893.3|1899|1893|2
1599708300000|2020-09-10 03:25:00|1898.8|1892.8|1899.3|1893.3|1899.5|1893.5|1898.8|1892.8|3
1599708600000|2020-09-10 03:30:00|1899.1|1893.1|1899.3|1893.3|1899.3|1893.3|1898.8|1892.8|8
1599709200000|2020-09-10 03:40:00|1899|1893|1898.8|1892.8|1899|1893|1898.8|1892.8|2
1599711300000|2020-09-10 04:15:00|1899.5|1893.5|1899.3|1893.3|1899.5|1893.5|1899.3|1893.3|2
1599712200000|2020-09-10 04:30:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1599712800000|2020-09-10 04:40:00|1900|1894|1900|1894|1900|1894|1900|1894|1
1599713700000|2020-09-10 04:55:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1
1599714000000|2020-09-10 05:00:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1599714300000|2020-09-10 05:05:00|1899.3|1893.3|1899.3|1893.3|1899.3|1893.3|1899.3|1893.3|1
1599715200000|2020-09-10 05:20:00|1900.5|1894.5|1900.5|1894.5|1900.5|1894.5|1900.5|1894.5|1
1599715500000|2020-09-10 05:25:00|1900.3|1894.3|1900|1894|1900.3|1894.3|1900|1894|2
1599715800000|2020-09-10 05:30:00|1899.3|1893.3|1900|1894|1901.3|1895.3|1899.3|1893.3|13
1599716100000|2020-09-10 05:35:00|1899.9|1893.9|1899.8|1893.8|1900.8|1894.8|1899.5|1893.5|28
1599716400000|2020-09-10 05:40:00|1899.5|1893.5|1897.8|1891.8|1900.3|1894.3|1897.8|1891.8|9
1599716700000|2020-09-10 05:45:00|1898|1892|1898.9|1892.9|1898.9|1892.9|1897.8|1891.8|11
1599717600000|2020-09-10 06:00:00|1898.5|1892.5|1891.3|1885.3|1898.5|1892.5|1890.5|1884.5|14
1599717900000|2020-09-10 06:05:00|1891|1885|1891.5|1885.5|1892.3|1886.3|1890.3|1884.3|16
1599718200000|2020-09-10 06:10:00|1891.3|1885.3|1889.5|1883.5|1891.5|1885.5|1889.3|1883.3|8
1599718500000|2020-09-10 06:15:00|1888.5|1882.5|1889.6|1883.6|1890.3|1884.3|1888.3|1882.3|20
1599718800000|2020-09-10 06:20:00|1889.8|1883.8|1886.8|1880.8|1891.8|1885.8|1886.8|1880.8|27
1599719100000|2020-09-10 06:25:00|1887|1881|1886.5|1880.5|1888.4|1882.4|1886|1880|13
1599719400000|2020-09-10 06:30:00|1887.3|1881.3|1884.1|1878.1|1887.3|1881.3|1883.5|1877.5|29
1599719700000|2020-09-10 06:35:00|1884.3|1878.3|1880|1874|1884.5|1878.5|1877.3|1871.3|34
1599720000000|2020-09-10 06:40:00|1879.9|1873.9|1878.5|1872.5|1879.9|1873.9|1877.8|1871.8|21
1599720300000|2020-09-10 06:45:00|1878.8|1872.8|1880.8|1874.8|1882.3|1876.3|1878.8|1872.8|19
1599720600000|2020-09-10 06:50:00|1880.5|1874.5|1879.5|1873.5|1881.5|1875.5|1879.5|1873.5|12
1599720900000|2020-09-10 06:55:00|1879.4|1873.4|1879.4|1873.4|1881.4|1875.4|1876.9|1870.9|42
1599721200000|2020-09-10 07:00:00|1879.1|1873.1|1879.5|1873.5|1879.8|1873.8|1875.3|1869.3|88
1599721500000|2020-09-10 07:05:00|1879.6|1873.6|1879.4|1873.4|1879.8|1873.8|1877.3|1871.3|56
1599721800000|2020-09-10 07:10:00|1879.5|1873.5|1884.5|1878.5|1884.5|1878.5|1879.3|1873.3|41
1599722100000|2020-09-10 07:15:00|1884.3|1878.3|1884.6|1878.6|1885.6|1879.6|1883.5|1877.5|49
1599722400000|2020-09-10 07:20:00|1884.9|1878.9|1885.9|1879.9|1887|1881|1884.6|1878.6|35
1599722700000|2020-09-10 07:25:00|1886.1|1880.1|1883.9|1877.9|1886.5|1880.5|1883.1|1877.1|28
1599723000000|2020-09-10 07:30:00|1884.1|1878.1|1887.5|1881.5|1889|1883|1884.1|1878.1|25
1599723300000|2020-09-10 07:35:00|1887.6|1881.6|1890.1|1884.1|1890.1|1884.1|1887.5|1881.5|29
1599723600000|2020-09-10 07:40:00|1889.9|1883.9|1886.6|1880.6|1889.9|1883.9|1886.6|1880.6|27
1599723900000|2020-09-10 07:45:00|1886.5|1880.5|1886.6|1880.6|1887.4|1881.4|1883.9|1877.9|33
1599724200000|2020-09-10 07:50:00|1886.9|1880.9|1889.1|1883.1|1890|1884|1886.6|1880.6|37
1599724500000|2020-09-10 07:55:00|1889.9|1883.9|1888.9|1882.9|1890.1|1884.1|1887.9|1881.9|31
1599724800000|2020-09-10 08:00:00|1888.5|1882.5|1878.9|1872.9|1888.6|1882.6|1878.9|1872.9|60
1599725100000|2020-09-10 08:05:00|1878.5|1872.5|1875.5|1869.5|1879|1873|1875.5|1869.5|42
1599725400000|2020-09-10 08:10:00|1876|1870|1876.4|1870.4|1877|1871|1875.3|1869.3|19
1599725700000|2020-09-10 08:15:00|1876.1|1870.1|1871|1865|1876.6|1870.6|1869|1863|40
1599726000000|2020-09-10 08:20:00|1871.3|1865.3|1871.6|1865.6|1872.9|1866.9|1870.6|1864.6|24
1599726300000|2020-09-10 08:25:00|1872.1|1866.1|1875.4|1869.4|1875.6|1869.6|1872.1|1866.1|20
1599726600000|2020-09-10 08:30:00|1875|1869|1871.5|1865.5|1875|1869|1871.5|1865.5|11
1599726900000|2020-09-10 08:35:00|1871.9|1865.9|1873.5|1867.5|1874.4|1868.4|1871.6|1865.6|25
1599727200000|2020-09-10 08:40:00|1873.3|1867.3|1874.6|1868.6|1875|1869|1872.4|1866.4|15
1599727500000|2020-09-10 08:45:00|1874.5|1868.5|1875.6|1869.6|1875.6|1869.6|1874|1868|16
1599727800000|2020-09-10 08:50:00|1876.3|1870.3|1875.4|1869.4|1876.4|1870.4|1875|1869|10
1599728100000|2020-09-10 08:55:00|1875.8|1869.8|1874|1868|1875.9|1869.9|1874|1868|16
1599728400000|2020-09-10 09:00:00|1873.9|1867.9|1875.6|1869.6|1876.4|1870.4|1873.5|1867.5|15
1599728700000|2020-09-10 09:05:00|1875.4|1869.4|1876.4|1870.4|1876.6|1870.6|1875.4|1869.4|3
1599729000000|2020-09-10 09:10:00|1876.6|1870.6|1877.4|1871.4|1877.4|1871.4|1876.6|1870.6|4
1599729300000|2020-09-10 09:15:00|1877.1|1871.1|1879.4|1873.4|1880|1874|1877|1871|18
1599729600000|2020-09-10 09:20:00|1879.5|1873.5|1878.9|1872.9|1879.5|1873.5|1878.9|1872.9|7
1599729900000|2020-09-10 09:25:00|1879|1873|1878.9|1872.9|1879.3|1873.3|1878.5|1872.5|17
1599730200000|2020-09-10 09:30:00|1878.4|1872.4|1875.6|1869.6|1878.8|1872.8|1875.6|1869.6|19
1599730500000|2020-09-10 09:35:00|1875.5|1869.5|1875.3|1869.3|1875.8|1869.8|1875|1869|10
1599730800000|2020-09-10 09:40:00|1875.8|1869.8|1875.3|1869.3|1875.8|1869.8|1875.3|1869.3|6
1599731100000|2020-09-10 09:45:00|1875|1869|1874.5|1868.5|1875.3|1869.3|1874.5|1868.5|4
1599731400000|2020-09-10 09:50:00|1874.4|1868.4|1876.9|1870.9|1877|1871|1874.4|1868.4|8
1599731700000|2020-09-10 09:55:00|1877|1871|1875.5|1869.5|1877|1871|1875.1|1869.1|20
1599732000000|2020-09-10 10:00:00|1875.4|1869.4|1875|1869|1875.4|1869.4|1874.5|1868.5|11
1599732300000|2020-09-10 10:05:00|1875.4|1869.4|1875.8|1869.8|1876|1870|1875|1869|13
1599732600000|2020-09-10 10:10:00|1875.5|1869.5|1875|1869|1875.5|1869.5|1875|1869|2
1599732900000|2020-09-10 10:15:00|1874.5|1868.5|1875|1869|1875|1869|1874.5|1868.5|7
1599733200000|2020-09-10 10:20:00|1875.8|1869.8|1876.5|1870.5|1876.5|1870.5|1875.4|1869.4|7
1599733800000|2020-09-10 10:30:00|1876.1|1870.1|1876.1|1870.1|1876.5|1870.5|1876.1|1870.1|3
1599734100000|2020-09-10 10:35:00|1874.6|1868.6|1875.5|1869.5|1875.8|1869.8|1874.5|1868.5|7
1599734400000|2020-09-10 10:40:00|1875|1869|1874.6|1868.6|1875|1869|1874.5|1868.5|5
1599734700000|2020-09-10 10:45:00|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1874.5|1868.5|1
1599735000000|2020-09-10 10:50:00|1875.1|1869.1|1873.3|1867.3|1875.1|1869.1|1873.3|1867.3|8
1599735300000|2020-09-10 10:55:00|1874|1868|1877|1871|1877.4|1871.4|1873.6|1867.6|11
1599735600000|2020-09-10 11:00:00|1876.4|1870.4|1877|1871|1877.3|1871.3|1876.4|1870.4|9
1599735900000|2020-09-10 11:05:00|1876.4|1870.4|1876.4|1870.4|1876.5|1870.5|1875|1869|27
1599736200000|2020-09-10 11:10:00|1876.6|1870.6|1877.6|1871.6|1878.6|1872.6|1876.6|1870.6|8
1599736500000|2020-09-10 11:15:00|1878.1|1872.1|1877.6|1871.6|1878.1|1872.1|1877.6|1871.6|3
1599736800000|2020-09-10 11:20:00|1877|1871|1875.1|1869.1|1877|1871|1874.6|1868.6|12
1599737100000|2020-09-10 11:25:00|1875.4|1869.4|1876.4|1870.4|1876.9|1870.9|1875|1869|10
1599737400000|2020-09-10 11:30:00|1876.1|1870.1|1880.9|1874.9|1881.3|1875.3|1875.6|1869.6|28
1599737700000|2020-09-10 11:35:00|1880.5|1874.5|1880.4|1874.4|1880.5|1874.5|1878.5|1872.5|11
1599738000000|2020-09-10 11:40:00|1880|1874|1879.6|1873.6|1880|1874|1879.6|1873.6|3
1599738300000|2020-09-10 11:45:00|1879.9|1873.9|1887.5|1881.5|1887.9|1881.9|1879.9|1873.9|91
1599738600000|2020-09-10 11:50:00|1887.1|1881.1|1887.1|1881.1|1888.9|1882.9|1885.6|1879.6|39
1599738900000|2020-09-10 11:55:00|1886.9|1880.9|1884.9|1878.9|1886.9|1880.9|1884.4|1878.4|11
1599739200000|2020-09-10 12:00:00|1883.9|1877.9|1883.4|1877.4|1884.6|1878.6|1881|1875|33
1599739500000|2020-09-10 12:05:00|1883.5|1877.5|1880.9|1874.9|1883.5|1877.5|1880.9|1874.9|12
1599739800000|2020-09-10 12:10:00|1880.6|1874.6|1881.6|1875.6|1882.9|1876.9|1879.9|1873.9|23
1599740100000|2020-09-10 12:15:00|1881.9|1875.9|1880.8|1874.8|1881.9|1875.9|1879.8|1873.8|46
1599740400000|2020-09-10 12:20:00|1880.9|1874.9|1884.1|1878.1|1884.1|1878.1|1880.9|1874.9|30
1599740700000|2020-09-10 12:25:00|1884.3|1878.3|1885|1879|1885.3|1879.3|1883.5|1877.5|23
1599741000000|2020-09-10 12:30:00|1885.1|1879.1|1886.6|1880.6|1886.6|1880.6|1884.6|1878.6|18
1599741300000|2020-09-10 12:35:00|1886.8|1880.8|1888.4|1882.4|1890.4|1884.4|1886.8|1880.8|38
1599741600000|2020-09-10 12:40:00|1889|1883|1892.4|1886.4|1892.4|1886.4|1888.6|1882.6|27
1599741900000|2020-09-10 12:45:00|1892.6|1886.6|1897|1891|1897|1891|1890.5|1884.5|42
1599742200000|2020-09-10 12:50:00|1897.1|1891.1|1896.5|1890.5|1899|1893|1893.9|1887.9|56
1599742500000|2020-09-10 12:55:00|1896.6|1890.6|1894.8|1888.8|1896.6|1890.6|1893.9|1887.9|25
1599742800000|2020-09-10 13:00:00|1894.6|1888.6|1889.6|1883.6|1894.9|1888.9|1889.1|1883.1|133
1599743100000|2020-09-10 13:05:00|1889.5|1883.5|1892|1886|1894.1|1888.1|1886.9|1880.9|90
1599743400000|2020-09-10 13:10:00|1892.1|1886.1|1891.8|1885.8|1893.8|1887.8|1891.4|1885.4|51
1599743700000|2020-09-10 13:15:00|1891.6|1885.6|1892.6|1886.6|1893.8|1887.8|1889.8|1883.8|69
1599744000000|2020-09-10 13:20:00|1892.5|1886.5|1894.9|1888.9|1895.8|1889.8|1891.9|1885.9|50
1599744300000|2020-09-10 13:25:00|1895|1889|1897|1891|1898.5|1892.5|1895|1889|15
1599744600000|2020-09-10 13:30:00|1895.9|1889.9|1897|1891|1897|1891|1893.6|1887.6|47
1599744900000|2020-09-10 13:35:00|1896.3|1890.3|1894|1888|1896.5|1890.5|1892.9|1886.9|34
1599745200000|2020-09-10 13:40:00|1892.6|1886.6|1894.4|1888.4|1894.5|1888.5|1892.6|1886.6|23
1599745500000|2020-09-10 13:45:00|1894.1|1888.1|1893.5|1887.5|1894.5|1888.5|1892.6|1886.6|22
1599745800000|2020-09-10 13:50:00|1894|1888|1898|1892|1898|1892|1893.5|1887.5|30
1599746100000|2020-09-10 13:55:00|1897.9|1891.9|1896.4|1890.4|1897.9|1891.9|1895.4|1889.4|25
1599746400000|2020-09-10 14:00:00|1896.5|1890.5|1894.8|1888.8|1898.1|1892.1|1894.5|1888.5|33
1599746700000|2020-09-10 14:05:00|1894.5|1888.5|1897.4|1891.4|1897.6|1891.6|1893.5|1887.5|23
1599747000000|2020-09-10 14:10:00|1897.9|1891.9|1898.8|1892.8|1898.8|1892.8|1897.9|1891.9|13
1599747300000|2020-09-10 14:15:00|1899.9|1893.9|1899.5|1893.5|1902.5|1896.5|1899.5|1893.5|36
1599747600000|2020-09-10 14:20:00|1899.1|1893.1|1898.8|1892.8|1899.5|1893.5|1898.1|1892.1|15
1599747900000|2020-09-10 14:25:00|1898.6|1892.6|1897.6|1891.6|1898.6|1892.6|1896.3|1890.3|27
1599748200000|2020-09-10 14:30:00|1897.9|1891.9|1896.5|1890.5|1899.1|1893.1|1896.5|1890.5|37
1599748500000|2020-09-10 14:35:00|1896.3|1890.3|1896.5|1890.5|1897.5|1891.5|1896.3|1890.3|18
1599748800000|2020-09-10 14:40:00|1896.1|1890.1|1894|1888|1896.1|1890.1|1893.5|1887.5|22
1599749100000|2020-09-10 14:45:00|1895|1889|1890.1|1884.1|1895.5|1889.5|1890.1|1884.1|38
1599749400000|2020-09-10 14:50:00|1889.6|1883.6|1890.9|1884.9|1891.4|1885.4|1887.9|1881.9|50
1599749700000|2020-09-10 14:55:00|1891.4|1885.4|1886|1880|1892.3|1886.3|1885.4|1879.4|50
1599750000000|2020-09-10 15:00:00|1886.1|1880.1|1891.6|1885.6|1894.3|1888.3|1885|1879|63
1599750300000|2020-09-10 15:05:00|1891.4|1885.4|1892.9|1886.9|1893.4|1887.4|1891.1|1885.1|39
1599750600000|2020-09-10 15:10:00|1893.1|1887.1|1891.4|1885.4|1895.9|1889.9|1890.9|1884.9|34
1599750900000|2020-09-10 15:15:00|1891|1885|1884.9|1878.9|1891.1|1885.1|1883|1877|152
1599751200000|2020-09-10 15:20:00|1885|1879|1883.9|1877.9|1886.5|1880.5|1883.9|1877.9|32
1599751500000|2020-09-10 15:25:00|1884.4|1878.4|1885.4|1879.4|1885.5|1879.5|1884.4|1878.4|13
1599751800000|2020-09-10 15:30:00|1885.1|1879.1|1886.1|1880.1|1887.4|1881.4|1884.6|1878.6|22
1599752100000|2020-09-10 15:35:00|1886.4|1880.4|1886.5|1880.5|1886.9|1880.9|1885.8|1879.8|21
1599752400000|2020-09-10 15:40:00|1886|1880|1887.5|1881.5|1887.5|1881.5|1886|1880|16
1599752700000|2020-09-10 15:45:00|1887.3|1881.3|1886.9|1880.9|1887.5|1881.5|1886|1880|14
1599753000000|2020-09-10 15:50:00|1887|1881|1888.5|1882.5|1888.5|1882.5|1887|1881|8
1599753300000|2020-09-10 15:55:00|1888.6|1882.6|1887|1881|1888.6|1882.6|1886.8|1880.8|7
1599753600000|2020-09-10 16:00:00|1886.8|1880.8|1886.8|1880.8|1887.9|1881.9|1886.8|1880.8|14
1599754200000|2020-09-10 16:10:00|1887.3|1881.3|1885.5|1879.5|1887.9|1881.9|1885.5|1879.5|11
1599754500000|2020-09-10 16:15:00|1885.3|1879.3|1886|1880|1886|1880|1885.3|1879.3|12
1599754800000|2020-09-10 16:20:00|1885.6|1879.6|1883.9|1877.9|1885.6|1879.6|1883.9|1877.9|8
1599755100000|2020-09-10 16:25:00|1884.1|1878.1|1884.5|1878.5|1884.6|1878.6|1884.1|1878.1|5
1599755400000|2020-09-10 16:30:00|1884.6|1878.6|1883.9|1877.9|1884.6|1878.6|1883.9|1877.9|5
1599755700000|2020-09-10 16:35:00|1883.6|1877.6|1883.1|1877.1|1883.9|1877.9|1883.1|1877.1|6
1599756000000|2020-09-10 16:40:00|1882.9|1876.9|1881.3|1875.3|1882.9|1876.9|1881.3|1875.3|6
1599756300000|2020-09-10 16:45:00|1881.5|1875.5|1882.9|1876.9|1883.4|1877.4|1881.5|1875.5|6
1599756600000|2020-09-10 16:50:00|1883.1|1877.1|1883.1|1877.1|1883.6|1877.6|1883.1|1877.1|7
1599756900000|2020-09-10 16:55:00|1883.3|1877.3|1885.8|1879.8|1885.8|1879.8|1883.3|1877.3|10
1599782400000|2020-09-11 00:00:00|1876.9|1870.9|1876.6|1870.6|1876.9|1870.9|1876.6|1870.6|4
1599782700000|2020-09-11 00:05:00|1876.4|1870.4|1876.3|1870.3|1876.4|1870.4|1876.3|1870.3|2
1599783000000|2020-09-11 00:10:00|1876.1|1870.1|1876.1|1870.1|1876.1|1870.1|1876.1|1870.1|1
1599783300000|2020-09-11 00:15:00|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1876.3|1870.3|1
1599784200000|2020-09-11 00:30:00|1874.6|1868.6|1876.1|1870.1|1876.1|1870.1|1874.5|1868.5|9
1599786000000|2020-09-11 01:00:00|1876.9|1870.9|1878.9|1872.9|1878.9|1872.9|1875.8|1869.8|13
1599786300000|2020-09-11 01:05:00|1879.3|1873.3|1881.8|1875.8|1881.9|1875.9|1879.1|1873.1|14
1599786600000|2020-09-11 01:10:00|1881.9|1875.9|1881.4|1875.4|1882.5|1876.5|1878.4|1872.4|34
1599787800000|2020-09-11 01:30:00|1881|1875|1878.9|1872.9|1881|1875|1877.3|1871.3|12
1599788100000|2020-09-11 01:35:00|1878.6|1872.6|1877.9|1871.9|1879.4|1873.4|1877.9|1871.9|6
1599788700000|2020-09-11 01:45:00|1878.4|1872.4|1879.3|1873.3|1879.3|1873.3|1878.4|1872.4|3
1599789000000|2020-09-11 01:50:00|1878.8|1872.8|1875.9|1869.9|1878.8|1872.8|1875.8|1869.8|10
1599789300000|2020-09-11 01:55:00|1876.4|1870.4|1877.6|1871.6|1877.6|1871.6|1876.4|1870.4|11
1599789600000|2020-09-11 02:00:00|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1877.1|1871.1|3
1599789900000|2020-09-11 02:05:00|1877.4|1871.4|1879.4|1873.4|1879.4|1873.4|1877.4|1871.4|13
1599790500000|2020-09-11 02:15:00|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1879.3|1873.3|1
1599791400000|2020-09-11 02:30:00|1879.8|1873.8|1881.9|1875.9|1882.5|1876.5|1879.8|1873.8|21
1599791700000|2020-09-11 02:35:00|1881.6|1875.6|1881.9|1875.9|1881.9|1875.9|1881.5|1875.5|4
1599792600000|2020-09-11 02:50:00|1879.1|1873.1|1879|1873|1879.1|1873.1|1878.8|1872.8|5
1599792900000|2020-09-11 02:55:00|1878.9|1872.9|1879.3|1873.3|1879.3|1873.3|1878.9|1872.9|2
1599793200000|2020-09-11 03:00:00|1879.4|1873.4|1879.4|1873.4|1879.4|1873.4|1879.4|1873.4|1
1599793800000|2020-09-11 03:10:00|1879.5|1873.5|1882.3|1876.3|1882.3|1876.3|1879.5|1873.5|7
1599794400000|2020-09-11 03:20:00|1882.6|1876.6|1883.6|1877.6|1883.6|1877.6|1882.4|1876.4|13
1599794700000|2020-09-11 03:25:00|1883.8|1877.8|1882.4|1876.4|1884.3|1878.3|1882.3|1876.3|8
1599795000000|2020-09-11 03:30:00|1882.3|1876.3|1881.6|1875.6|1882.3|1876.3|1881.6|1875.6|5
1599795300000|2020-09-11 03:35:00|1881.3|1875.3|1877.8|1871.8|1881.3|1875.3|1877.8|1871.8|16
1599795600000|2020-09-11 03:40:00|1878.1|1872.1|1878.6|1872.6|1879.1|1873.1|1877.9|1871.9|8
1599795900000|2020-09-11 03:45:00|1878.4|1872.4|1877.9|1871.9|1878.4|1872.4|1877.9|1871.9|2
1599796200000|2020-09-11 03:50:00|1878.6|1872.6|1878.6|1872.6|1878.6|1872.6|1878.6|1872.6|1
1599797100000|2020-09-11 04:05:00|1878.5|1872.5|1876.9|1870.9|1878.5|1872.5|1876.9|1870.9|3
1599797700000|2020-09-11 04:15:00|1876.3|1870.3|1876|1870|1876.3|1870.3|1876|1870|10
1599798000000|2020-09-11 04:20:00|1876.3|1870.3|1876.4|1870.4|1877.3|1871.3|1876|1870|11
1599798600000|2020-09-11 04:30:00|1875.8|1869.8|1876.3|1870.3|1876.3|1870.3|1875.5|1869.5|3
1599798900000|2020-09-11 04:35:00|1876|1870|1874.8|1868.8|1876|1870|1874.5|1868.5|6
1599799200000|2020-09-11 04:40:00|1875|1869|1875.3|1869.3|1875.3|1869.3|1875|1869|5
1599799800000|2020-09-11 04:50:00|1876.8|1870.8|1876.4|1870.4|1876.8|1870.8|1876.4|1870.4|2
1599800400000|2020-09-11 05:00:00|1875.3|1869.3|1876.5|1870.5|1876.5|1870.5|1875.3|1869.3|5
1599800700000|2020-09-11 05:05:00|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1877.3|1871.3|1
1599801900000|2020-09-11 05:25:00|1877.5|1871.5|1877.3|1871.3|1877.5|1871.5|1876.5|1870.5|8
1599802200000|2020-09-11 05:30:00|1878.4|1872.4|1879.3|1873.3|1880.8|1874.8|1878.4|1872.4|34
1599802500000|2020-09-11 05:35:00|1879.5|1873.5|1882.8|1876.8|1883.3|1877.3|1879.5|1873.5|17
1599802800000|2020-09-11 05:40:00|1882.6|1876.6|1881.6|1875.6|1882.6|1876.6|1880.1|1874.1|11
1599803100000|2020-09-11 05:45:00|1881.8|1875.8|1885.8|1879.8|1885.8|1879.8|1881.8|1875.8|11
1599803400000|2020-09-11 05:50:00|1885.5|1879.5|1884.9|1878.9|1885.8|1879.8|1884.8|1878.8|8
1599803700000|2020-09-11 05:55:00|1884.8|1878.8|1882.8|1876.8|1884.9|1878.9|1882.8|1876.8|7
1599804000000|2020-09-11 06:00:00|1882.5|1876.5|1882|1876|1882.8|1876.8|1882|1876|10
1599804300000|2020-09-11 06:05:00|1881.8|1875.8|1884.3|1878.3|1885|1879|1881.3|1875.3|13
1599804600000|2020-09-11 06:10:00|1884.5|1878.5|1885.5|1879.5|1885.8|1879.8|1884.3|1878.3|24
1599804900000|2020-09-11 06:15:00|1886.3|1880.3|1884.4|1878.4|1886.3|1880.3|1884.4|1878.4|12
1599805200000|2020-09-11 06:20:00|1884.5|1878.5|1882.5|1876.5|1884.9|1878.9|1882.1|1876.1|15
1599805500000|2020-09-11 06:25:00|1882.6|1876.6|1883|1877|1884|1878|1882.6|1876.6|13
1599805800000|2020-09-11 06:30:00|1882.3|1876.3|1881.5|1875.5|1882.3|1876.3|1881.3|1875.3|8
1599806100000|2020-09-11 06:35:00|1881.4|1875.4|1877.5|1871.5|1881.4|1875.4|1876.5|1870.5|24
1599806400000|2020-09-11 06:40:00|1877.3|1871.3|1882.1|1876.1|1882.4|1876.4|1876.5|1870.5|24
1599806700000|2020-09-11 06:45:00|1881.9|1875.9|1884.3|1878.3|1885.6|1879.6|1881.9|1875.9|28
1599807000000|2020-09-11 06:50:00|1884.1|1878.1|1882.5|1876.5|1884.1|1878.1|1881.8|1875.8|21
1599807300000|2020-09-11 06:55:00|1882.3|1876.3|1882.1|1876.1|1882.3|1876.3|1880.6|1874.6|15
1599807600000|2020-09-11 07:00:00|1882.4|1876.4|1886.5|1880.5|1886.5|1880.5|1878.9|1872.9|41
1599807900000|2020-09-11 07:05:00|1886.6|1880.6|1887.3|1881.3|1888.9|1882.9|1886.3|1880.3|48
1599808200000|2020-09-11 07:10:00|1887.4|1881.4|1896.6|1890.6|1898|1892|1887|1881|60
1599808500000|2020-09-11 07:15:00|1896.4|1890.4|1896|1890|1899.8|1893.8|1895.5|1889.5|38
1599808800000|2020-09-11 07:20:00|1895.9|1889.9|1896.8|1890.8|1898.9|1892.9|1894.5|1888.5|41
1599809100000|2020-09-11 07:25:00|1895.9|1889.9|1893.9|1887.9|1897.6|1891.6|1893.9|1887.9|18
1599809400000|2020-09-11 07:30:00|1894.1|1888.1|1892.1|1886.1|1894.6|1888.6|1891.6|1885.6|41
1599809700000|2020-09-11 07:35:00|1891.3|1885.3|1891.6|1885.6|1891.6|1885.6|1888.9|1882.9|16
1599810000000|2020-09-11 07:40:00|1891.9|1885.9|1889.4|1883.4|1892.9|1886.9|1888.5|1882.5|29
1599810300000|2020-09-11 07:45:00|1889.5|1883.5|1892.6|1886.6|1893.9|1887.9|1889.5|1883.5|30
1599810600000|2020-09-11 07:50:00|1892.5|1886.5|1891|1885|1892.5|1886.5|1890.5|1884.5|22
1599810900000|2020-09-11 07:55:00|1890.9|1884.9|1890.4|1884.4|1891.4|1885.4|1890.4|1884.4|12
1599811200000|2020-09-11 08:00:00|1890.6|1884.6|1899.3|1893.3|1899.5|1893.5|1890.6|1884.6|72
1599811500000|2020-09-11 08:05:00|1898.5|1892.5|1897.4|1891.4|1901|1895|1897.4|1891.4|44
1599811800000|2020-09-11 08:10:00|1897.1|1891.1|1897.6|1891.6|1898.5|1892.5|1896.5|1890.5|20
1599812100000|2020-09-11 08:15:00|1897.9|1891.9|1898.5|1892.5|1898.5|1892.5|1896.8|1890.8|14
1599812400000|2020-09-11 08:20:00|1898.1|1892.1|1894.1|1888.1|1898.1|1892.1|1894.1|1888.1|21
1599812700000|2020-09-11 08:25:00|1894.4|1888.4|1894.5|1888.5|1895.5|1889.5|1893.8|1887.8|29
1599813000000|2020-09-11 08:30:00|1894.6|1888.6|1896.5|1890.5|1897.5|1891.5|1894.6|1888.6|28
1599813300000|2020-09-11 08:35:00|1897.5|1891.5|1896.6|1890.6|1898.5|1892.5|1896.3|1890.3|22
1599813600000|2020-09-11 08:40:00|1896.9|1890.9|1898.5|1892.5|1898.5|1892.5|1896.9|1890.9|17
1599813900000|2020-09-11 08:45:00|1898.4|1892.4|1896|1890|1898.4|1892.4|1896|1890|8
1599814200000|2020-09-11 08:50:00|1896.1|1890.1|1895.5|1889.5|1897|1891|1895|1889|15
1599814500000|2020-09-11 08:55:00|1895.9|1889.9|1896|1890|1896.1|1890.1|1894.5|1888.5|35
1599814800000|2020-09-11 09:00:00|1895.5|1889.5|1896.4|1890.4|1896.4|1890.4|1895.5|1889.5|15
1599815100000|2020-09-11 09:05:00|1896.5|1890.5|1897|1891|1897.3|1891.3|1896.5|1890.5|10
1599815400000|2020-09-11 09:10:00|1897.5|1891.5|1898.1|1892.1|1898.8|1892.8|1897.5|1891.5|19
1599815700000|2020-09-11 09:15:00|1898|1892|1896|1890|1898|1892|1895|1889|14
1599816000000|2020-09-11 09:20:00|1896.1|1890.1|1896.8|1890.8|1897.1|1891.1|1896|1890|11
1599816300000|2020-09-11 09:25:00|1897.3|1891.3|1897.5|1891.5|1898|1892|1897.3|1891.3|9
1599816600000|2020-09-11 09:30:00|1897.1|1891.1|1894.5|1888.5|1897.5|1891.5|1893.8|1887.8|19
1599816900000|2020-09-11 09:35:00|1895|1889|1898.4|1892.4|1898.5|1892.5|1895|1889|19
1599817200000|2020-09-11 09:40:00|1898.5|1892.5|1899|1893|1899.4|1893.4|1898.5|1892.5|13
1599817500000|2020-09-11 09:45:00|1899.3|1893.3|1900|1894|1900.5|1894.5|1899.3|1893.3|10
1599817800000|2020-09-11 09:50:00|1899.9|1893.9|1900.5|1894.5|1900.5|1894.5|1899|1893|9
1599818100000|2020-09-11 09:55:00|1900.4|1894.4|1903|1897|1904|1898|1899.3|1893.3|33
1599818400000|2020-09-11 10:00:00|1903.1|1897.1|1902.5|1896.5|1903.1|1897.1|1901.8|1895.8|10
1599818700000|2020-09-11 10:05:00|1902|1896|1902.5|1896.5|1904|1898|1901.8|1895.8|29
1599819000000|2020-09-11 10:10:00|1902.4|1896.4|1902|1896|1904|1898|1901.8|1895.8|45
1599819300000|2020-09-11 10:15:00|1900.9|1894.9|1900.9|1894.9|1900.9|1894.9|1900.6|1894.6|3
1599819600000|2020-09-11 10:20:00|1900.6|1894.6|1901.5|1895.5|1901.5|1895.5|1900.5|1894.5|8
1599819900000|2020-09-11 10:25:00|1901.3|1895.3|1903.5|1897.5|1903.6|1897.6|1901|1895|15
1599820200000|2020-09-11 10:30:00|1903.4|1897.4|1902.5|1896.5|1903.4|1897.4|1902.3|1896.3|17
1599820500000|2020-09-11 10:35:00|1902.8|1896.8|1902.5|1896.5|1904|1898|1902.4|1896.4|18
1599820800000|2020-09-11 10:40:00|1902.4|1896.4|1901.3|1895.3|1902.5|1896.5|1901.3|1895.3|13
1599821100000|2020-09-11 10:45:00|1902|1896|1899.4|1893.4|1902|1896|1898.9|1892.9|20
1599821400000|2020-09-11 10:50:00|1899.1|1893.1|1898.6|1892.6|1899.4|1893.4|1897.5|1891.5|17
1599821700000|2020-09-11 10:55:00|1898.9|1892.9|1898.9|1892.9|1899.4|1893.4|1898.6|1892.6|11
1599822000000|2020-09-11 11:00:00|1899.9|1893.9|1899.6|1893.6|1900.1|1894.1|1898.5|1892.5|13
1599822300000|2020-09-11 11:05:00|1899.9|1893.9|1900.1|1894.1|1900.9|1894.9|1898.5|1892.5|25
1599822600000|2020-09-11 11:10:00|1900.4|1894.4|1901.6|1895.6|1901.6|1895.6|1900.4|1894.4|6
1599822900000|2020-09-11 11:15:00|1901.5|1895.5|1901.4|1895.4|1904|1898|1900.5|1894.5|30
1599823200000|2020-09-11 11:20:00|1901.1|1895.1|1902.5|1896.5|1902.5|1896.5|1901|1895|12
1599823500000|2020-09-11 11:25:00|1902.3|1896.3|1902.8|1896.8|1904|1898|1902.3|1896.3|11
1599823800000|2020-09-11 11:30:00|1902.5|1896.5|1900.5|1894.5|1902.5|1896.5|1899.8|1893.8|13
1599824100000|2020-09-11 11:35:00|1901.5|1895.5|1902|1896|1902.5|1896.5|1900|1894|21
1599824400000|2020-09-11 11:40:00|1901.9|1895.9|1899.8|1893.8|1902.5|1896.5|1899.8|1893.8|18
1599824700000|2020-09-11 11:45:00|1901.6|1895.6|1902.1|1896.1|1904.5|1898.5|1901|1895|94
1599825000000|2020-09-11 11:50:00|1902.4|1896.4|1902.5|1896.5|1903.8|1897.8|1901.9|1895.9|28
1599825300000|2020-09-11 11:55:00|1902.4|1896.4|1902.4|1896.4|1902.5|1896.5|1901.8|1895.8|19
1599825600000|2020-09-11 12:00:00|1902.5|1896.5|1900.1|1894.1|1903.5|1897.5|1900.1|1894.1|20
1599825900000|2020-09-11 12:05:00|1900|1894|1901.5|1895.5|1901.8|1895.8|1898.8|1892.8|18
1599826200000|2020-09-11 12:10:00|1901.3|1895.3|1900.6|1894.6|1901.5|1895.5|1900|1894|19
1599826500000|2020-09-11 12:15:00|1900.9|1894.9|1897.4|1891.4|1901.1|1895.1|1897.4|1891.4|45
1599826800000|2020-09-11 12:20:00|1897.5|1891.5|1896.1|1890.1|1898.8|1892.8|1896.1|1890.1|33
1599827100000|2020-09-11 12:25:00|1896.3|1890.3|1896.1|1890.1|1896.6|1890.6|1895.4|1889.4|17
1599827400000|2020-09-11 12:30:00|1896.4|1890.4|1890.8|1884.8|1896.4|1890.4|1890.8|1884.8|17
1599827700000|2020-09-11 12:35:00|1890.3|1884.3|1891.9|1885.9|1892|1886|1889.3|1883.3|38
1599828000000|2020-09-11 12:40:00|1892|1886|1890.4|1884.4|1892.3|1886.3|1889.4|1883.4|47
1599828300000|2020-09-11 12:45:00|1890.5|1884.5|1890.6|1884.6|1891.3|1885.3|1890.5|1884.5|6
1599828600000|2020-09-11 12:50:00|1890.8|1884.8|1890.9|1884.9|1892.1|1886.1|1889.9|1883.9|25
1599828900000|2020-09-11 12:55:00|1890.8|1884.8|1889.3|1883.3|1890.9|1884.9|1889.3|1883.3|23
1599829200000|2020-09-11 13:00:00|1889.1|1883.1|1884.5|1878.5|1889.1|1883.1|1881.9|1875.9|140
1599829500000|2020-09-11 13:05:00|1884.6|1878.6|1882.5|1876.5|1887.3|1881.3|1882.5|1876.5|68
1599829800000|2020-09-11 13:10:00|1882.6|1876.6|1881.6|1875.6|1884.8|1878.8|1881.4|1875.4|71
1599830100000|2020-09-11 13:15:00|1881.8|1875.8|1883.8|1877.8|1884.4|1878.4|1880.5|1874.5|62
1599830400000|2020-09-11 13:20:00|1883.6|1877.6|1882.8|1876.8|1884.4|1878.4|1882.4|1876.4|46
1599830700000|2020-09-11 13:25:00|1882.9|1876.9|1883.8|1877.8|1884.4|1878.4|1882.4|1876.4|53
1599831000000|2020-09-11 13:30:00|1883.9|1877.9|1876.5|1870.5|1884.3|1878.3|1876.5|1870.5|81
1599831300000|2020-09-11 13:35:00|1876.4|1870.4|1875.9|1869.9|1877.6|1871.6|1874.4|1868.4|69
1599831600000|2020-09-11 13:40:00|1875.6|1869.6|1879.1|1873.1|1881.8|1875.8|1875.5|1869.5|88
1599831900000|2020-09-11 13:45:00|1879.4|1873.4|1879.1|1873.1|1881.3|1875.3|1875.5|1869.5|74
1599832200000|2020-09-11 13:50:00|1879|1873|1879.1|1873.1|1881.5|1875.5|1877.4|1871.4|40
1599832500000|2020-09-11 13:55:00|1879|1873|1874.3|1868.3|1879|1873|1874.3|1868.3|57
1599832800000|2020-09-11 14:00:00|1874.1|1868.1|1875|1869|1876.4|1870.4|1873.3|1867.3|70
1599833100000|2020-09-11 14:05:00|1874.9|1868.9|1880.9|1874.9|1884.6|1878.6|1874.9|1868.9|46
1599833400000|2020-09-11 14:10:00|1880.6|1874.6|1877|1871|1880.6|1874.6|1874.8|1868.8|73
1599833700000|2020-09-11 14:15:00|1876.8|1870.8|1883.1|1877.1|1883.1|1877.1|1875.6|1869.6|80
1599834000000|2020-09-11 14:20:00|1882.5|1876.5|1882.9|1876.9|1885.6|1879.6|1882.1|1876.1|62
1599834300000|2020-09-11 14:25:00|1882.6|1876.6|1882.9|1876.9|1884.1|1878.1|1882|1876|26
1599834600000|2020-09-11 14:30:00|1882.6|1876.6|1882.4|1876.4|1884.1|1878.1|1880.6|1874.6|91
1599834900000|2020-09-11 14:35:00|1882.6|1876.6|1887|1881|1889.5|1883.5|1882.6|1876.6|105
1599835200000|2020-09-11 14:40:00|1886.9|1880.9|1887.5|1881.5|1887.5|1881.5|1883.4|1877.4|92
1599835500000|2020-09-11 14:45:00|1887.6|1881.6|1890|1884|1890.8|1884.8|1886.3|1880.3|62
1599835800000|2020-09-11 14:50:00|1890.3|1884.3|1890.8|1884.8|1890.8|1884.8|1887|1881|50
1599836100000|2020-09-11 14:55:00|1891.9|1885.9|1901.9|1895.9|1904|1898|1891.8|1885.8|107
1599836400000|2020-09-11 15:00:00|1901.6|1895.6|1901.8|1895.8|1902.8|1896.8|1899.5|1893.5|83
1599836700000|2020-09-11 15:05:00|1901.4|1895.4|1902|1896|1905.6|1899.6|1901.4|1895.4|49
1599837000000|2020-09-11 15:10:00|1902.1|1896.1|1900.4|1894.4|1902.4|1896.4|1899.3|1893.3|39
1599837300000|2020-09-11 15:15:00|1900.1|1894.1|1889.9|1883.9|1900.1|1894.1|1887.3|1881.3|146
1599837600000|2020-09-11 15:20:00|1890|1884|1893|1887|1898|1892|1890|1884|53
1599837900000|2020-09-11 15:25:00|1893.3|1887.3|1894.6|1888.6|1895.8|1889.8|1893.3|1887.3|18
1599838200000|2020-09-11 15:30:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1892.3|1886.3|21
1599838500000|2020-09-11 15:35:00|1894|1888|1897.1|1891.1|1897.4|1891.4|1894|1888|20
1599838800000|2020-09-11 15:40:00|1897.4|1891.4|1891.1|1885.1|1898.9|1892.9|1891.1|1885.1|25
1599839100000|2020-09-11 15:45:00|1891.4|1885.4|1891.4|1885.4|1893.4|1887.4|1891.4|1885.4|13
1599839400000|2020-09-11 15:50:00|1891.6|1885.6|1893.9|1887.9|1894.1|1888.1|1891.6|1885.6|9
1599839700000|2020-09-11 15:55:00|1894.1|1888.1|1893.9|1887.9|1896.1|1890.1|1893.8|1887.8|16
1599840300000|2020-09-11 16:05:00|1894.1|1888.1|1892.9|1886.9|1894.1|1888.1|1892.9|1886.9|6
1599840600000|2020-09-11 16:10:00|1892.5|1886.5|1892.9|1886.9|1893.1|1887.1|1891.6|1885.6|8
1599840900000|2020-09-11 16:15:00|1893.1|1887.1|1892.1|1886.1|1893.5|1887.5|1892.1|1886.1|27
1599841200000|2020-09-11 16:20:00|1892|1886|1890.1|1884.1|1892|1886|1889.9|1883.9|16
1599841500000|2020-09-11 16:25:00|1890.5|1884.5|1889.6|1883.6|1890.5|1884.5|1889.6|1883.6|12
1599841800000|2020-09-11 16:30:00|1889.9|1883.9|1892.1|1886.1|1892.1|1886.1|1889.4|1883.4|18
1599842700000|2020-09-11 16:45:00|1892.4|1886.4|1891.1|1885.1|1892.5|1886.5|1891|1885|10
1599843000000|2020-09-11 16:50:00|1891.4|1885.4|1893.6|1887.6|1893.6|1887.6|1891.4|1885.4|8
1599843300000|2020-09-11 16:55:00|1893.5|1887.5|1894.3|1888.3|1895.3|1889.3|1892.3|1886.3|15
1600041600000|2020-09-14 00:00:00|1894.5|1888.5|1893.9|1887.9|1894.5|1888.5|1893.9|1887.9|3
1600041900000|2020-09-14 00:05:00|1893.6|1887.6|1894|1888|1894|1888|1893.6|1887.6|2
1600042500000|2020-09-14 00:15:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1
1600043100000|2020-09-14 00:25:00|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1
1600045500000|2020-09-14 01:05:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1890.6|1884.6|8
1600045800000|2020-09-14 01:10:00|1891|1885|1890.8|1884.8|1891.1|1885.1|1890.8|1884.8|4
1600046100000|2020-09-14 01:15:00|1890.5|1884.5|1889.9|1883.9|1890.6|1884.6|1888.5|1882.5|25
1600046400000|2020-09-14 01:20:00|1889.6|1883.6|1888.8|1882.8|1889.8|1883.8|1888.3|1882.3|32
1600046700000|2020-09-14 01:25:00|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1
1600047000000|2020-09-14 01:30:00|1889.9|1883.9|1890.8|1884.8|1890.9|1884.9|1889.9|1883.9|21
1600047300000|2020-09-14 01:35:00|1890.4|1884.4|1890.4|1884.4|1890.5|1884.5|1890.4|1884.4|3
1600047600000|2020-09-14 01:40:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1600047900000|2020-09-14 01:45:00|1890.8|1884.8|1892|1886|1892.5|1886.5|1890.8|1884.8|62
1600048200000|2020-09-14 01:50:00|1892.1|1886.1|1894|1888|1894.5|1888.5|1891.3|1885.3|31
1600048500000|2020-09-14 01:55:00|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1894.3|1888.3|1
1600048800000|2020-09-14 02:00:00|1894.1|1888.1|1890.8|1884.8|1894.1|1888.1|1890.8|1884.8|18
1600049100000|2020-09-14 02:05:00|1890.5|1884.5|1889.9|1883.9|1890.8|1884.8|1889.5|1883.5|21
1600049400000|2020-09-14 02:10:00|1890|1884|1890.3|1884.3|1890.9|1884.9|1890|1884|8
1600050600000|2020-09-14 02:30:00|1890.5|1884.5|1890.6|1884.6|1890.9|1884.9|1890.4|1884.4|8
1600050900000|2020-09-14 02:35:00|1890.1|1884.1|1889.3|1883.3|1890.5|1884.5|1889|1883|7
1600051200000|2020-09-14 02:40:00|1889.5|1883.5|1889.3|1883.3|1889.5|1883.5|1889.3|1883.3|2
1600051500000|2020-09-14 02:45:00|1887.6|1881.6|1888|1882|1888.3|1882.3|1887.5|1881.5|5
1600051800000|2020-09-14 02:50:00|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1
1600052400000|2020-09-14 03:00:00|1888.4|1882.4|1888.3|1882.3|1888.4|1882.4|1888.1|1882.1|9
1600053300000|2020-09-14 03:15:00|1888.9|1882.9|1889.1|1883.1|1889.1|1883.1|1888.6|1882.6|4
1600053600000|2020-09-14 03:20:00|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1889.3|1883.3|1
1600053900000|2020-09-14 03:25:00|1889.4|1883.4|1889.5|1883.5|1889.5|1883.5|1889.4|1883.4|2
1600054200000|2020-09-14 03:30:00|1891.3|1885.3|1891.8|1885.8|1891.8|1885.8|1891.3|1885.3|4
1600054800000|2020-09-14 03:40:00|1892.4|1886.4|1893|1887|1893|1887|1892.4|1886.4|4
1600055100000|2020-09-14 03:45:00|1892.9|1886.9|1892.8|1886.8|1892.9|1886.9|1892.5|1886.5|4
1600055400000|2020-09-14 03:50:00|1892.6|1886.6|1891|1885|1892.6|1886.6|1890.5|1884.5|8
1600055700000|2020-09-14 03:55:00|1891.1|1885.1|1892.8|1886.8|1892.8|1886.8|1890.8|1884.8|23
1600056000000|2020-09-14 04:00:00|1892.6|1886.6|1890.5|1884.5|1892.6|1886.6|1890.5|1884.5|7
1600056300000|2020-09-14 04:05:00|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1889.8|1883.8|1
1600057200000|2020-09-14 04:20:00|1890.3|1884.3|1890.8|1884.8|1890.8|1884.8|1890.3|1884.3|3
1600057500000|2020-09-14 04:25:00|1890.3|1884.3|1890.3|1884.3|1890.8|1884.8|1890.3|1884.3|9
1600059000000|2020-09-14 04:50:00|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1890.5|1884.5|1
1600059300000|2020-09-14 04:55:00|1890.3|1884.3|1890.8|1884.8|1890.9|1884.9|1890.3|1884.3|5
1600059600000|2020-09-14 05:00:00|1890.5|1884.5|1889.3|1883.3|1890.8|1884.8|1889.3|1883.3|5
1600060200000|2020-09-14 05:10:00|1888.8|1882.8|1889|1883|1889|1883|1888.8|1882.8|2
1600060500000|2020-09-14 05:15:00|1889.1|1883.1|1888.9|1882.9|1889.3|1883.3|1888.8|1882.8|4
1600061100000|2020-09-14 05:25:00|1889|1883|1888.8|1882.8|1889|1883|1888.8|1882.8|2
1600061400000|2020-09-14 05:30:00|1888.5|1882.5|1887.6|1881.6|1888.6|1882.6|1887.6|1881.6|10
1600061700000|2020-09-14 05:35:00|1887.4|1881.4|1887.8|1881.8|1887.8|1881.8|1887|1881|5
1600062000000|2020-09-14 05:40:00|1887.9|1881.9|1887.5|1881.5|1888|1882|1887.5|1881.5|4
1600062300000|2020-09-14 05:45:00|1888|1882|1889.3|1883.3|1889.3|1883.3|1888|1882|3
1600062600000|2020-09-14 05:50:00|1889.1|1883.1|1889.3|1883.3|1889.3|1883.3|1889.1|1883.1|2
1600062900000|2020-09-14 05:55:00|1889|1883|1891.1|1885.1|1891.1|1885.1|1888.8|1882.8|9
1600063500000|2020-09-14 06:05:00|1891.3|1885.3|1891.1|1885.1|1891.3|1885.3|1890.8|1884.8|11
1600063800000|2020-09-14 06:10:00|1891.4|1885.4|1891.9|1885.9|1892|1886|1891.4|1885.4|8
1600064100000|2020-09-14 06:15:00|1892|1886|1893.8|1887.8|1893.8|1887.8|1892|1886|10
1600064400000|2020-09-14 06:20:00|1893.9|1887.9|1893.8|1887.8|1894|1888|1893.5|1887.5|8
1600064700000|2020-09-14 06:25:00|1893.5|1887.5|1894.4|1888.4|1894.9|1888.9|1893.5|1887.5|12
1600065000000|2020-09-14 06:30:00|1894.6|1888.6|1894|1888|1895|1889|1893.4|1887.4|21
1600065300000|2020-09-14 06:35:00|1893.8|1887.8|1895.8|1889.8|1895.8|1889.8|1893.8|1887.8|19
1600065600000|2020-09-14 06:40:00|1896|1890|1896.3|1890.3|1896.3|1890.3|1896|1890|2
1600065900000|2020-09-14 06:45:00|1896.8|1890.8|1896.5|1890.5|1897.8|1891.8|1896.5|1890.5|12
1600066200000|2020-09-14 06:50:00|1896.6|1890.6|1896|1890|1896.6|1890.6|1896|1890|3
1600066500000|2020-09-14 06:55:00|1896.1|1890.1|1895.5|1889.5|1897.1|1891.1|1895.5|1889.5|14
1600066800000|2020-09-14 07:00:00|1895.6|1889.6|1895.9|1889.9|1902.5|1896.5|1895.3|1889.3|70
1600067100000|2020-09-14 07:05:00|1895.8|1889.8|1892|1886|1896.6|1890.6|1891.8|1885.8|51
1600067400000|2020-09-14 07:10:00|1892.1|1886.1|1890.6|1884.6|1893.3|1887.3|1890.5|1884.5|39
1600067700000|2020-09-14 07:15:00|1890.5|1884.5|1893.5|1887.5|1893.5|1887.5|1890|1884|17
1600068000000|2020-09-14 07:20:00|1893|1887|1895|1889|1895.5|1889.5|1890.9|1884.9|28
1600068300000|2020-09-14 07:25:00|1894.9|1888.9|1894.6|1888.6|1895|1889|1893.3|1887.3|22
1600068600000|2020-09-14 07:30:00|1894.9|1888.9|1891.6|1885.6|1894.9|1888.9|1891.4|1885.4|24
1600068900000|2020-09-14 07:35:00|1891.9|1885.9|1893.6|1887.6|1894|1888|1891.9|1885.9|29
1600069200000|2020-09-14 07:40:00|1893.5|1887.5|1892.9|1886.9|1893.5|1887.5|1892.9|1886.9|7
1600069500000|2020-09-14 07:45:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1600069800000|2020-09-14 07:50:00|1894.6|1888.6|1896.4|1890.4|1896.4|1890.4|1894.6|1888.6|16
1600070100000|2020-09-14 07:55:00|1896.5|1890.5|1894.6|1888.6|1897.5|1891.5|1894.6|1888.6|32
1600070400000|2020-09-14 08:00:00|1894.9|1888.9|1893.6|1887.6|1895.6|1889.6|1893.5|1887.5|25
1600070700000|2020-09-14 08:05:00|1893.9|1887.9|1896.5|1890.5|1896.5|1890.5|1893.1|1887.1|32
1600071000000|2020-09-14 08:10:00|1896.4|1890.4|1893.5|1887.5|1896.4|1890.4|1892.9|1886.9|23
1600071300000|2020-09-14 08:15:00|1893.4|1887.4|1892.8|1886.8|1894|1888|1892.5|1886.5|23
1600071600000|2020-09-14 08:20:00|1892.5|1886.5|1893.5|1887.5|1894|1888|1892.5|1886.5|19
1600071900000|2020-09-14 08:25:00|1893.8|1887.8|1891.8|1885.8|1894.4|1888.4|1891.3|1885.3|21
1600072200000|2020-09-14 08:30:00|1891.3|1885.3|1891.8|1885.8|1891.8|1885.8|1890.8|1884.8|12
1600072500000|2020-09-14 08:35:00|1891|1885|1891.8|1885.8|1892.3|1886.3|1891|1885|13
1600072800000|2020-09-14 08:40:00|1891|1885|1891.5|1885.5|1891.5|1885.5|1890.8|1884.8|8
1600073100000|2020-09-14 08:45:00|1891|1885|1891|1885|1891.5|1885.5|1891|1885|7
1600073400000|2020-09-14 08:50:00|1891.3|1885.3|1892.5|1886.5|1893.3|1887.3|1891.3|1885.3|11
1600073700000|2020-09-14 08:55:00|1892.6|1886.6|1892|1886|1893|1887|1891.6|1885.6|8
1600074000000|2020-09-14 09:00:00|1891.6|1885.6|1891.6|1885.6|1891.9|1885.9|1890.8|1884.8|9
1600074300000|2020-09-14 09:05:00|1891.9|1885.9|1892.3|1886.3|1892.3|1886.3|1891.5|1885.5|7
1600074600000|2020-09-14 09:10:00|1892.5|1886.5|1892|1886|1893|1887|1892|1886|15
1600074900000|2020-09-14 09:15:00|1892.3|1886.3|1893.3|1887.3|1893.3|1887.3|1892.3|1886.3|10
1600075200000|2020-09-14 09:20:00|1892.8|1886.8|1892.8|1886.8|1893|1887|1892.8|1886.8|4
1600075800000|2020-09-14 09:30:00|1893.3|1887.3|1891.8|1885.8|1893.3|1887.3|1891.8|1885.8|11
1600076100000|2020-09-14 09:35:00|1892.3|1886.3|1892.5|1886.5|1893.3|1887.3|1892|1886|8
1600076400000|2020-09-14 09:40:00|1892.4|1886.4|1894|1888|1895.6|1889.6|1892|1886|20
1600076700000|2020-09-14 09:45:00|1893.9|1887.9|1891|1885|1893.9|1887.9|1890.9|1884.9|15
1600077000000|2020-09-14 09:50:00|1891.3|1885.3|1891.6|1885.6|1891.8|1885.8|1890.8|1884.8|7
1600077300000|2020-09-14 09:55:00|1891.5|1885.5|1892.5|1886.5|1892.5|1886.5|1891.3|1885.3|11
1600077600000|2020-09-14 10:00:00|1892|1886|1891|1885|1892.8|1886.8|1891|1885|14
1600077900000|2020-09-14 10:05:00|1890.9|1884.9|1891|1885|1891.8|1885.8|1890.9|1884.9|11
1600078200000|2020-09-14 10:10:00|1891.3|1885.3|1892.5|1886.5|1892.5|1886.5|1891.3|1885.3|9
1600078500000|2020-09-14 10:15:00|1892.4|1886.4|1892.5|1886.5|1892.5|1886.5|1892.3|1886.3|5
1600078800000|2020-09-14 10:20:00|1892.4|1886.4|1892.5|1886.5|1892.5|1886.5|1891.3|1885.3|10
1600079100000|2020-09-14 10:25:00|1892.8|1886.8|1892|1886|1892.8|1886.8|1892|1886|13
1600079400000|2020-09-14 10:30:00|1891.9|1885.9|1893.8|1887.8|1893.8|1887.8|1891.9|1885.9|5
1600079700000|2020-09-14 10:35:00|1893|1887|1896|1890|1896|1890|1893|1887|23
1600080000000|2020-09-14 10:40:00|1896.3|1890.3|1900|1894|1900|1894|1896.3|1890.3|9
1600080300000|2020-09-14 10:45:00|1900.3|1894.3|1904.6|1898.6|1905.9|1899.9|1900.3|1894.3|22
1600080600000|2020-09-14 10:50:00|1904.3|1898.3|1902.5|1896.5|1904.3|1898.3|1902.5|1896.5|14
1600080900000|2020-09-14 10:55:00|1902.3|1896.3|1902.5|1896.5|1902.5|1896.5|1901.5|1895.5|7
1600081200000|2020-09-14 11:00:00|1902.9|1896.9|1902|1896|1903|1897|1901.5|1895.5|14
1600081500000|2020-09-14 11:05:00|1901.9|1895.9|1899.1|1893.1|1902|1896|1898.9|1892.9|16
1600081800000|2020-09-14 11:10:00|1899.4|1893.4|1903.4|1897.4|1903.4|1897.4|1899.4|1893.4|18
1600082100000|2020-09-14 11:15:00|1903.1|1897.1|1901.6|1895.6|1903.1|1897.1|1901.4|1895.4|17
1600082400000|2020-09-14 11:20:00|1900.8|1894.8|1901.4|1895.4|1901.9|1895.9|1900|1894|14
1600082700000|2020-09-14 11:25:00|1901.6|1895.6|1900.4|1894.4|1901.6|1895.6|1900.4|1894.4|11
1600083000000|2020-09-14 11:30:00|1900.1|1894.1|1900.5|1894.5|1901|1895|1897.9|1891.9|15
1600083300000|2020-09-14 11:35:00|1900.6|1894.6|1901|1895|1901.5|1895.5|1900.5|1894.5|8
1600083600000|2020-09-14 11:40:00|1902.8|1896.8|1901.6|1895.6|1902.8|1896.8|1901.6|1895.6|4
1600083900000|2020-09-14 11:45:00|1901.9|1895.9|1902|1896|1906.1|1900.1|1900|1894|75
1600084200000|2020-09-14 11:50:00|1902.8|1896.8|1902.4|1896.4|1902.8|1896.8|1902.4|1896.4|5
1600084500000|2020-09-14 11:55:00|1902.5|1896.5|1900|1894|1903.4|1897.4|1899.8|1893.8|23
1600084800000|2020-09-14 12:00:00|1900.5|1894.5|1901|1895|1901|1895|1898.9|1892.9|21
1600085100000|2020-09-14 12:05:00|1902.1|1896.1|1901.6|1895.6|1904.5|1898.5|1900.9|1894.9|39
1600085400000|2020-09-14 12:10:00|1901.9|1895.9|1902.1|1896.1|1902.1|1896.1|1901.9|1895.9|2
1600085700000|2020-09-14 12:15:00|1902.4|1896.4|1904.6|1898.6|1906.4|1900.4|1902.4|1896.4|19
1600086000000|2020-09-14 12:20:00|1905|1899|1904|1898|1905|1899|1903.9|1897.9|8
1600086300000|2020-09-14 12:25:00|1903.9|1897.9|1905.4|1899.4|1905.4|1899.4|1903.6|1897.6|12
1600086600000|2020-09-14 12:30:00|1905.5|1899.5|1906.8|1900.8|1907.3|1901.3|1905.5|1899.5|23
1600086900000|2020-09-14 12:35:00|1906.9|1900.9|1908.1|1902.1|1908.5|1902.5|1906.8|1900.8|13
1600087200000|2020-09-14 12:40:00|1908.3|1902.3|1911|1905|1911.3|1905.3|1908.3|1902.3|26
1600087500000|2020-09-14 12:45:00|1910.9|1904.9|1913.1|1907.1|1913.1|1907.1|1910.5|1904.5|25
1600087800000|2020-09-14 12:50:00|1913|1907|1914.8|1908.8|1916.5|1910.5|1912.9|1906.9|35
1600088100000|2020-09-14 12:55:00|1914.6|1908.6|1915.6|1909.6|1917.6|1911.6|1914.6|1908.6|42
1600088400000|2020-09-14 13:00:00|1915.4|1909.4|1912.1|1906.1|1917.8|1911.8|1911.8|1905.8|93
1600088700000|2020-09-14 13:05:00|1912|1906|1912.4|1906.4|1914.5|1908.5|1911.3|1905.3|28
1600089000000|2020-09-14 13:10:00|1912.6|1906.6|1914|1908|1914.4|1908.4|1912.4|1906.4|33
1600089300000|2020-09-14 13:15:00|1913.9|1907.9|1908.1|1902.1|1914|1908|1907.6|1901.6|70
1600089600000|2020-09-14 13:20:00|1908.3|1902.3|1910.4|1904.4|1910.6|1904.6|1907.8|1901.8|38
1600089900000|2020-09-14 13:25:00|1910.1|1904.1|1909.4|1903.4|1911.4|1905.4|1909.4|1903.4|36
1600090200000|2020-09-14 13:30:00|1909.6|1903.6|1909|1903|1909.6|1903.6|1909|1903|8
1600090500000|2020-09-14 13:35:00|1908.9|1902.9|1907.8|1901.8|1909.1|1903.1|1907.6|1901.6|38
1600090800000|2020-09-14 13:40:00|1908.1|1902.1|1912.3|1906.3|1912.3|1906.3|1908.1|1902.1|43
1600091100000|2020-09-14 13:45:00|1912.8|1906.8|1916.5|1910.5|1916.5|1910.5|1912.3|1906.3|43
1600091400000|2020-09-14 13:50:00|1916.6|1910.6|1916.6|1910.6|1920.5|1914.5|1916.6|1910.6|34
1600091700000|2020-09-14 13:55:00|1916.9|1910.9|1917.5|1911.5|1918.9|1912.9|1916.9|1910.9|29
1600092000000|2020-09-14 14:00:00|1917.6|1911.6|1921.5|1915.5|1921.5|1915.5|1917.6|1911.6|21
1600092300000|2020-09-14 14:05:00|1921.6|1915.6|1919.5|1913.5|1922.3|1916.3|1919.5|1913.5|21
1600092600000|2020-09-14 14:10:00|1920.1|1914.1|1919.5|1913.5|1920.1|1914.1|1919.3|1913.3|15
1600092900000|2020-09-14 14:15:00|1920.3|1914.3|1918.4|1912.4|1920.3|1914.3|1917.1|1911.1|23
1600093200000|2020-09-14 14:20:00|1918.1|1912.1|1921.5|1915.5|1921.5|1915.5|1918.1|1912.1|38
1600093500000|2020-09-14 14:25:00|1921.4|1915.4|1920.1|1914.1|1921.8|1915.8|1919.6|1913.6|31
1600093800000|2020-09-14 14:30:00|1920|1914|1920.5|1914.5|1920.5|1914.5|1919.3|1913.3|15
1600094100000|2020-09-14 14:35:00|1920.4|1914.4|1920.8|1914.8|1921.1|1915.1|1919.8|1913.8|27
1600094400000|2020-09-14 14:40:00|1920.3|1914.3|1922.6|1916.6|1922.6|1916.6|1917.4|1911.4|66
1600094700000|2020-09-14 14:45:00|1922.5|1916.5|1922.6|1916.6|1922.9|1916.9|1921.5|1915.5|51
1600095000000|2020-09-14 14:50:00|1922.8|1916.8|1921.9|1915.9|1923.8|1917.8|1921.4|1915.4|88
1600095300000|2020-09-14 14:55:00|1922|1916|1924.4|1918.4|1926.1|1920.1|1921.9|1915.9|64
1600095600000|2020-09-14 15:00:00|1924.5|1918.5|1926.3|1920.3|1926.6|1920.6|1923.9|1917.9|34
1600095900000|2020-09-14 15:05:00|1925.5|1919.5|1928.8|1922.8|1929.1|1923.1|1925.5|1919.5|65
1600096200000|2020-09-14 15:10:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1925|1919|58
1600096500000|2020-09-14 15:15:00|1929.4|1923.4|1930|1924|1932.8|1926.8|1927.4|1921.4|141
1600096800000|2020-09-14 15:20:00|1930.1|1924.1|1930.8|1924.8|1932.3|1926.3|1928.4|1922.4|47
1600097100000|2020-09-14 15:25:00|1931.5|1925.5|1929.4|1923.4|1931.5|1925.5|1928.1|1922.1|58
1600097400000|2020-09-14 15:30:00|1929.6|1923.6|1929.9|1923.9|1930.6|1924.6|1927.6|1921.6|39
1600097700000|2020-09-14 15:35:00|1930|1924|1930.8|1924.8|1932.1|1926.1|1930|1924|32
1600098000000|2020-09-14 15:40:00|1930.1|1924.1|1928.6|1922.6|1932.3|1926.3|1928.4|1922.4|26
1600098300000|2020-09-14 15:45:00|1929.4|1923.4|1927.1|1921.1|1929.4|1923.4|1927.1|1921.1|17
1600098600000|2020-09-14 15:50:00|1927.4|1921.4|1927.3|1921.3|1927.8|1921.8|1926.5|1920.5|17
1600098900000|2020-09-14 15:55:00|1926.1|1920.1|1925.5|1919.5|1926.1|1920.1|1925.4|1919.4|9
1600099200000|2020-09-14 16:00:00|1925.8|1919.8|1926|1920|1926.1|1920.1|1925.3|1919.3|10
1600099500000|2020-09-14 16:05:00|1925.9|1919.9|1925.5|1919.5|1925.9|1919.9|1924.3|1918.3|11
1600099800000|2020-09-14 16:10:00|1924.8|1918.8|1925.5|1919.5|1925.5|1919.5|1924.8|1918.8|3
1600100100000|2020-09-14 16:15:00|1926.1|1920.1|1926.1|1920.1|1926.5|1920.5|1925.5|1919.5|7
1600100400000|2020-09-14 16:20:00|1925.9|1919.9|1925.6|1919.6|1926.8|1920.8|1924.8|1918.8|15
1600100700000|2020-09-14 16:25:00|1925.3|1919.3|1923.9|1917.9|1925.3|1919.3|1923.6|1917.6|7
1600101000000|2020-09-14 16:30:00|1924|1918|1923.6|1917.6|1924|1918|1923.6|1917.6|5
1600102200000|2020-09-14 16:50:00|1924.1|1918.1|1925.4|1919.4|1926.8|1920.8|1924.1|1918.1|17
1600102500000|2020-09-14 16:55:00|1925.3|1919.3|1924|1918|1925.6|1919.6|1924|1918|9
1600128000000|2020-09-15 00:00:00|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1600128600000|2020-09-15 00:10:00|1930.4|1924.4|1930.5|1924.5|1930.5|1924.5|1930.4|1924.4|2
1600128900000|2020-09-15 00:15:00|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1600129800000|2020-09-15 00:30:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1600130100000|2020-09-15 00:35:00|1929.9|1923.9|1929|1923|1929.9|1923.9|1929|1923|2
1600130400000|2020-09-15 00:40:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1600131000000|2020-09-15 00:50:00|1928.6|1922.6|1927.3|1921.3|1928.6|1922.6|1927.3|1921.3|4
1600131300000|2020-09-15 00:55:00|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1600131600000|2020-09-15 01:00:00|1927.3|1921.3|1928.9|1922.9|1928.9|1922.9|1927.3|1921.3|6
1600131900000|2020-09-15 01:05:00|1928.5|1922.5|1930.8|1924.8|1930.8|1924.8|1928.5|1922.5|9
1600132200000|2020-09-15 01:10:00|1931|1925|1930.6|1924.6|1931.3|1925.3|1930.6|1924.6|8
1600132500000|2020-09-15 01:15:00|1930.8|1924.8|1928.8|1922.8|1930.8|1924.8|1928.8|1922.8|3
1600132800000|2020-09-15 01:20:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1600133100000|2020-09-15 01:25:00|1930.8|1924.8|1932.4|1926.4|1933.3|1927.3|1930.8|1924.8|8
1600133400000|2020-09-15 01:30:00|1932.8|1926.8|1932.4|1926.4|1932.8|1926.8|1932.4|1926.4|3
1600134000000|2020-09-15 01:40:00|1932.6|1926.6|1932.8|1926.8|1933.8|1927.8|1932.6|1926.6|6
1600134300000|2020-09-15 01:45:00|1932.9|1926.9|1933.3|1927.3|1933.5|1927.5|1932.9|1926.9|4
1600134600000|2020-09-15 01:50:00|1933.4|1927.4|1932.8|1926.8|1934.5|1928.5|1932.8|1926.8|6
1600134900000|2020-09-15 01:55:00|1933|1927|1932.9|1926.9|1933|1927|1932.9|1926.9|2
1600135200000|2020-09-15 02:00:00|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|3
1600137000000|2020-09-15 02:30:00|1933.3|1927.3|1933.4|1927.4|1933.4|1927.4|1933.3|1927.3|2
1600137300000|2020-09-15 02:35:00|1934|1928|1936.1|1930.1|1936.8|1930.8|1934|1928|14
1600137600000|2020-09-15 02:40:00|1936.4|1930.4|1936.5|1930.5|1936.5|1930.5|1936.4|1930.4|2
1600137900000|2020-09-15 02:45:00|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1
1600138200000|2020-09-15 02:50:00|1936.5|1930.5|1936.4|1930.4|1936.5|1930.5|1936.4|1930.4|2
1600138800000|2020-09-15 03:00:00|1936.3|1930.3|1938.3|1932.3|1939.5|1933.5|1936.3|1930.3|9
1600139100000|2020-09-15 03:05:00|1938.4|1932.4|1939|1933|1940|1934|1938.3|1932.3|7
1600139400000|2020-09-15 03:10:00|1938.8|1932.8|1938.1|1932.1|1938.8|1932.8|1936.8|1930.8|15
1600139700000|2020-09-15 03:15:00|1938.3|1932.3|1938.1|1932.1|1938.4|1932.4|1937.9|1931.9|9
1600140000000|2020-09-15 03:20:00|1938.3|1932.3|1937.8|1931.8|1939.8|1933.8|1937.8|1931.8|15
1600140300000|2020-09-15 03:25:00|1938|1932|1939.3|1933.3|1939.3|1933.3|1936.8|1930.8|23
1600140600000|2020-09-15 03:30:00|1939|1933|1939.3|1933.3|1939.8|1933.8|1939|1933|22
1600141200000|2020-09-15 03:40:00|1939|1933|1938.4|1932.4|1939|1933|1938.4|1932.4|2
1600141500000|2020-09-15 03:45:00|1938.3|1932.3|1937.3|1931.3|1938.3|1932.3|1936.8|1930.8|15
1600142100000|2020-09-15 03:55:00|1937|1931|1937.5|1931.5|1937.5|1931.5|1937|1931|3
1600142400000|2020-09-15 04:00:00|1937.3|1931.3|1936.3|1930.3|1937.3|1931.3|1936.3|1930.3|3
1600143300000|2020-09-15 04:15:00|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1
1600144200000|2020-09-15 04:30:00|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1
1600144800000|2020-09-15 04:40:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1600145100000|2020-09-15 04:45:00|1936.8|1930.8|1938.9|1932.9|1938.9|1932.9|1936.8|1930.8|16
1600145400000|2020-09-15 04:50:00|1938.8|1932.8|1938.9|1932.9|1938.9|1932.9|1938.8|1932.8|2
1600146000000|2020-09-15 05:00:00|1938.8|1932.8|1939.5|1933.5|1939.5|1933.5|1938.5|1932.5|6
1600146300000|2020-09-15 05:05:00|1939.6|1933.6|1939.8|1933.8|1939.8|1933.8|1939.6|1933.6|2
1600147200000|2020-09-15 05:20:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1600147500000|2020-09-15 05:25:00|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|4
1600147800000|2020-09-15 05:30:00|1939.9|1933.9|1940|1934|1940|1934|1939.9|1933.9|2
1600148100000|2020-09-15 05:35:00|1940.5|1934.5|1939|1933|1940.5|1934.5|1938.8|1932.8|21
1600148400000|2020-09-15 05:40:00|1939.1|1933.1|1938|1932|1939.5|1933.5|1938|1932|12
1600148700000|2020-09-15 05:45:00|1938.1|1932.1|1937.8|1931.8|1939.3|1933.3|1937.8|1931.8|10
1600149000000|2020-09-15 05:50:00|1937.9|1931.9|1939.3|1933.3|1939.5|1933.5|1937.8|1931.8|16
1600149300000|2020-09-15 05:55:00|1939.8|1933.8|1940|1934|1940|1934|1939.8|1933.8|2
1600149600000|2020-09-15 06:00:00|1939.9|1933.9|1938.5|1932.5|1940|1934|1938.5|1932.5|11
1600149900000|2020-09-15 06:05:00|1939|1933|1938.8|1932.8|1941.8|1935.8|1938.8|1932.8|17
1600150200000|2020-09-15 06:10:00|1939|1933|1939.8|1933.8|1940|1934|1939|1933|14
1600150500000|2020-09-15 06:15:00|1939.9|1933.9|1941|1935|1941.8|1935.8|1939.9|1933.9|18
1600150800000|2020-09-15 06:20:00|1941.3|1935.3|1942.1|1936.1|1943|1937|1941.3|1935.3|21
1600151100000|2020-09-15 06:25:00|1941.9|1935.9|1940.5|1934.5|1942.3|1936.3|1940.5|1934.5|13
1600151400000|2020-09-15 06:30:00|1940.6|1934.6|1939.5|1933.5|1941.1|1935.1|1939.5|1933.5|19
1600151700000|2020-09-15 06:35:00|1939.8|1933.8|1940.8|1934.8|1941.5|1935.5|1939.8|1933.8|17
1600152000000|2020-09-15 06:40:00|1941.5|1935.5|1941.5|1935.5|1942.8|1936.8|1941.5|1935.5|20
1600152300000|2020-09-15 06:45:00|1941.3|1935.3|1940.8|1934.8|1941.9|1935.9|1940.6|1934.6|12
1600152600000|2020-09-15 06:50:00|1941.8|1935.8|1940.5|1934.5|1942|1936|1940.5|1934.5|6
1600152900000|2020-09-15 06:55:00|1939.9|1933.9|1939.9|1933.9|1940.4|1934.4|1939.3|1933.3|28
1600153200000|2020-09-15 07:00:00|1940|1934|1937.6|1931.6|1943.5|1937.5|1937.6|1931.6|65
1600153500000|2020-09-15 07:05:00|1937.5|1931.5|1938.6|1932.6|1939.8|1933.8|1937|1931|41
1600153800000|2020-09-15 07:10:00|1938.8|1932.8|1938.5|1932.5|1939.6|1933.6|1936.5|1930.5|60
1600154100000|2020-09-15 07:15:00|1938.4|1932.4|1939.5|1933.5|1940.9|1934.9|1938.4|1932.4|32
1600154400000|2020-09-15 07:20:00|1939.6|1933.6|1939|1933|1939.6|1933.6|1938.4|1932.4|20
1600154700000|2020-09-15 07:25:00|1938.9|1932.9|1937.9|1931.9|1938.9|1932.9|1937.6|1931.6|22
1600155000000|2020-09-15 07:30:00|1937.6|1931.6|1941.4|1935.4|1941.4|1935.4|1937.6|1931.6|33
1600155300000|2020-09-15 07:35:00|1941.1|1935.1|1941.4|1935.4|1941.4|1935.4|1940.3|1934.3|11
1600155600000|2020-09-15 07:40:00|1941.1|1935.1|1936.8|1930.8|1941.4|1935.4|1936.8|1930.8|29
1600155900000|2020-09-15 07:45:00|1936.6|1930.6|1936|1930|1936.6|1930.6|1936|1930|9
1600156200000|2020-09-15 07:50:00|1936.1|1930.1|1936.5|1930.5|1936.8|1930.8|1936|1930|11
1600156500000|2020-09-15 07:55:00|1936.3|1930.3|1936.5|1930.5|1936.6|1930.6|1936.3|1930.3|4
1600156800000|2020-09-15 08:00:00|1936|1930|1937.4|1931.4|1937.4|1931.4|1932.4|1926.4|25
1600157100000|2020-09-15 08:05:00|1937.6|1931.6|1938.4|1932.4|1939.6|1933.6|1937.4|1931.4|18
1600157400000|2020-09-15 08:10:00|1938.1|1932.1|1938.6|1932.6|1938.6|1932.6|1935.5|1929.5|30
1600157700000|2020-09-15 08:15:00|1938.5|1932.5|1937.4|1931.4|1939|1933|1937.4|1931.4|10
1600158000000|2020-09-15 08:20:00|1937.1|1931.1|1936.6|1930.6|1937.1|1931.1|1936.4|1930.4|5
1600158300000|2020-09-15 08:25:00|1936.9|1930.9|1939.1|1933.1|1939.6|1933.6|1936.9|1930.9|12
1600158600000|2020-09-15 08:30:00|1939|1933|1936|1930|1939|1933|1936|1930|13
1600158900000|2020-09-15 08:35:00|1935.9|1929.9|1935.1|1929.1|1936|1930|1935|1929|5
1600159200000|2020-09-15 08:40:00|1935.4|1929.4|1936|1930|1936|1930|1935|1929|9
1600159500000|2020-09-15 08:45:00|1935.8|1929.8|1938.9|1932.9|1939.5|1933.5|1934.8|1928.8|14
1600159800000|2020-09-15 08:50:00|1938.5|1932.5|1940.5|1934.5|1940.9|1934.9|1938.5|1932.5|9
1600160100000|2020-09-15 08:55:00|1940.6|1934.6|1940.6|1934.6|1942.6|1936.6|1940|1934|23
1600160400000|2020-09-15 09:00:00|1940.9|1934.9|1940.5|1934.5|1942.1|1936.1|1940.1|1934.1|16
1600160700000|2020-09-15 09:05:00|1940.9|1934.9|1940.1|1934.1|1940.9|1934.9|1940.1|1934.1|5
1600161000000|2020-09-15 09:10:00|1940.4|1934.4|1941|1935|1941.3|1935.3|1940.4|1934.4|8
1600161300000|2020-09-15 09:15:00|1941.1|1935.1|1938.6|1932.6|1941.6|1935.6|1937.8|1931.8|19
1600161600000|2020-09-15 09:20:00|1938.9|1932.9|1939|1933|1939.8|1933.8|1938.9|1932.9|7
1600161900000|2020-09-15 09:25:00|1938.8|1932.8|1937.6|1931.6|1939.5|1933.5|1937.6|1931.6|14
1600162200000|2020-09-15 09:30:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.6|1930.6|12
1600162500000|2020-09-15 09:35:00|1937.6|1931.6|1938.4|1932.4|1938.4|1932.4|1937.6|1931.6|10
1600162800000|2020-09-15 09:40:00|1938|1932|1938|1932|1938.1|1932.1|1937.6|1931.6|10
1600163100000|2020-09-15 09:45:00|1937.6|1931.6|1937.6|1931.6|1938.8|1932.8|1937.6|1931.6|11
1600163400000|2020-09-15 09:50:00|1937.9|1931.9|1938|1932|1938.4|1932.4|1937.6|1931.6|10
1600163700000|2020-09-15 09:55:00|1938.1|1932.1|1938|1932|1938.8|1932.8|1937.9|1931.9|20
1600164000000|2020-09-15 10:00:00|1937.9|1931.9|1938.8|1932.8|1938.8|1932.8|1937.9|1931.9|6
1600164300000|2020-09-15 10:05:00|1938.5|1932.5|1937.5|1931.5|1938.5|1932.5|1937.5|1931.5|12
1600164600000|2020-09-15 10:10:00|1938|1932|1938|1932|1938|1932|1936.5|1930.5|9
1600164900000|2020-09-15 10:15:00|1937.9|1931.9|1937.8|1931.8|1938|1932|1937.1|1931.1|10
1600165200000|2020-09-15 10:20:00|1938|1932|1938.3|1932.3|1938.3|1932.3|1938|1932|2
1600165800000|2020-09-15 10:30:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.3|1932.3|3
1600166100000|2020-09-15 10:35:00|1938.8|1932.8|1938|1932|1938.8|1932.8|1938|1932|3
1600166700000|2020-09-15 10:45:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|3
1600167000000|2020-09-15 10:50:00|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1
1600167300000|2020-09-15 10:55:00|1938.8|1932.8|1939|1933|1939|1933|1938.8|1932.8|4
1600167600000|2020-09-15 11:00:00|1939.5|1933.5|1942.1|1936.1|1942.8|1936.8|1939.5|1933.5|15
1600167900000|2020-09-15 11:05:00|1941.8|1935.8|1941|1935|1941.8|1935.8|1940.8|1934.8|7
1600168200000|2020-09-15 11:10:00|1941.3|1935.3|1940.8|1934.8|1941.3|1935.3|1940.8|1934.8|3
1600168500000|2020-09-15 11:15:00|1941|1935|1941|1935|1941|1935|1940.5|1934.5|5
1600168800000|2020-09-15 11:20:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|7
1600169100000|2020-09-15 11:25:00|1941.5|1935.5|1943.5|1937.5|1943.8|1937.8|1941.3|1935.3|15
1600169400000|2020-09-15 11:30:00|1943.8|1937.8|1943|1937|1944.3|1938.3|1943|1937|11
1600169700000|2020-09-15 11:35:00|1943.3|1937.3|1942|1936|1943.3|1937.3|1940.6|1934.6|14
1600170000000|2020-09-15 11:40:00|1941.9|1935.9|1940.3|1934.3|1941.9|1935.9|1939.3|1933.3|10
1600170300000|2020-09-15 11:45:00|1941|1935|1939.5|1933.5|1942.5|1936.5|1939.5|1933.5|43
1600170600000|2020-09-15 11:50:00|1939.3|1933.3|1940.5|1934.5|1940.5|1934.5|1938.6|1932.6|16
1600170900000|2020-09-15 11:55:00|1940.4|1934.4|1940.5|1934.5|1940.5|1934.5|1939.8|1933.8|16
1600171200000|2020-09-15 12:00:00|1940.4|1934.4|1939.9|1933.9|1940.5|1934.5|1939.9|1933.9|10
1600171500000|2020-09-15 12:05:00|1939.5|1933.5|1941|1935|1941.4|1935.4|1939.3|1933.3|13
1600171800000|2020-09-15 12:10:00|1940.1|1934.1|1944|1938|1944|1938|1939.5|1933.5|28
1600172100000|2020-09-15 12:15:00|1943.9|1937.9|1944.6|1938.6|1944.8|1938.8|1943.3|1937.3|29
1600172400000|2020-09-15 12:20:00|1944.4|1938.4|1943.6|1937.6|1944.8|1938.8|1943.3|1937.3|19
1600172700000|2020-09-15 12:25:00|1943.8|1937.8|1945.3|1939.3|1945.8|1939.8|1943.8|1937.8|14
1600173000000|2020-09-15 12:30:00|1945.5|1939.5|1947|1941|1947.8|1941.8|1945.3|1939.3|43
1600173300000|2020-09-15 12:35:00|1947.3|1941.3|1947.5|1941.5|1947.8|1941.8|1947.3|1941.3|4
1600173600000|2020-09-15 12:40:00|1947.4|1941.4|1946.1|1940.1|1947.4|1941.4|1944|1938|28
1600173900000|2020-09-15 12:45:00|1946.4|1940.4|1946.8|1940.8|1949.1|1943.1|1945.8|1939.8|54
1600174200000|2020-09-15 12:50:00|1946.5|1940.5|1944.5|1938.5|1946.5|1940.5|1944.5|1938.5|19
1600174500000|2020-09-15 12:55:00|1944.8|1938.8|1940.5|1934.5|1945.4|1939.4|1939.3|1933.3|34
1600174800000|2020-09-15 13:00:00|1940.4|1934.4|1942.6|1936.6|1943.3|1937.3|1933.1|1927.1|185
1600175100000|2020-09-15 13:05:00|1942.5|1936.5|1941.6|1935.6|1943|1937|1939.1|1933.1|117
1600175400000|2020-09-15 13:10:00|1941.5|1935.5|1939.3|1933.3|1943.3|1937.3|1936.6|1930.6|102
1600175700000|2020-09-15 13:15:00|1940|1934|1937.1|1931.1|1940.9|1934.9|1935.3|1929.3|101
1600176000000|2020-09-15 13:20:00|1937.4|1931.4|1934.4|1928.4|1937.5|1931.5|1930|1924|138
1600176300000|2020-09-15 13:25:00|1934|1928|1933|1927|1934|1928|1931.5|1925.5|78
1600176600000|2020-09-15 13:30:00|1933.5|1927.5|1927|1921|1933.5|1927.5|1926.3|1920.3|96
1600176900000|2020-09-15 13:35:00|1926.8|1920.8|1930.1|1924.1|1930.5|1924.5|1926.1|1920.1|74
1600177200000|2020-09-15 13:40:00|1930.5|1924.5|1929.5|1923.5|1931.8|1925.8|1929.3|1923.3|54
1600177500000|2020-09-15 13:45:00|1929.6|1923.6|1928.3|1922.3|1931.8|1925.8|1928.3|1922.3|72
1600177800000|2020-09-15 13:50:00|1927.4|1921.4|1925|1919|1927.8|1921.8|1924.3|1918.3|77
1600178100000|2020-09-15 13:55:00|1925.1|1919.1|1928.3|1922.3|1928.8|1922.8|1924.3|1918.3|54
1600178400000|2020-09-15 14:00:00|1928.1|1922.1|1927|1921|1928.1|1922.1|1924.3|1918.3|73
1600178700000|2020-09-15 14:05:00|1926.9|1920.9|1926.4|1920.4|1929.5|1923.5|1925|1919|79
1600179000000|2020-09-15 14:10:00|1926.6|1920.6|1930.3|1924.3|1930.4|1924.4|1926.6|1920.6|75
1600179300000|2020-09-15 14:15:00|1930|1924|1928.4|1922.4|1930|1924|1927|1921|46
1600179600000|2020-09-15 14:20:00|1928.1|1922.1|1927.1|1921.1|1932|1926|1927.1|1921.1|70
1600179900000|2020-09-15 14:25:00|1927.4|1921.4|1924.6|1918.6|1928|1922|1924.5|1918.5|53
1600180200000|2020-09-15 14:30:00|1924.5|1918.5|1925.6|1919.6|1925.9|1919.9|1919.9|1913.9|52
1600180500000|2020-09-15 14:35:00|1925.4|1919.4|1925.9|1919.9|1926.5|1920.5|1922.6|1916.6|41
1600180800000|2020-09-15 14:40:00|1925.6|1919.6|1923.6|1917.6|1925.6|1919.6|1921.3|1915.3|88
1600181100000|2020-09-15 14:45:00|1923.9|1917.9|1928.6|1922.6|1930|1924|1922.4|1916.4|115
1600181400000|2020-09-15 14:50:00|1928.5|1922.5|1925.5|1919.5|1929|1923|1925.5|1919.5|116
1600181700000|2020-09-15 14:55:00|1926.1|1920.1|1925|1919|1926.4|1920.4|1921.5|1915.5|86
1600182000000|2020-09-15 15:00:00|1925.1|1919.1|1926.3|1920.3|1930.8|1924.8|1923.4|1917.4|150
1600182300000|2020-09-15 15:05:00|1926.8|1920.8|1929.5|1923.5|1930|1924|1925.4|1919.4|126
1600182600000|2020-09-15 15:10:00|1929.8|1923.8|1908.6|1902.6|1931.6|1925.6|1907.9|1901.9|180
1600182900000|2020-09-15 15:15:00|1908.9|1902.9|1913.5|1907.5|1914|1908|1908.5|1902.5|195
1600183200000|2020-09-15 15:20:00|1913.8|1907.8|1910.3|1904.3|1914.5|1908.5|1910|1904|35
1600183500000|2020-09-15 15:25:00|1909.9|1903.9|1910.8|1904.8|1910.8|1904.8|1909|1903|25
1600183800000|2020-09-15 15:30:00|1910.6|1904.6|1907.9|1901.9|1910.6|1904.6|1907.9|1901.9|25
1600184100000|2020-09-15 15:35:00|1908|1902|1913|1907|1913.5|1907.5|1908|1902|31
1600184400000|2020-09-15 15:40:00|1912.8|1906.8|1910.5|1904.5|1912.8|1906.8|1907.6|1901.6|46
1600184700000|2020-09-15 15:45:00|1910.6|1904.6|1910|1904|1910.9|1904.9|1908.9|1902.9|29
1600185000000|2020-09-15 15:50:00|1910.1|1904.1|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|22
1600185300000|2020-09-15 15:55:00|1912|1906|1911.1|1905.1|1912|1906|1910.1|1904.1|14
1600185600000|2020-09-15 16:00:00|1911.4|1905.4|1911|1905|1911.4|1905.4|1910.5|1904.5|12
1600185900000|2020-09-15 16:05:00|1911.4|1905.4|1911|1905|1911.4|1905.4|1911|1905|2
1600186200000|2020-09-15 16:10:00|1910.8|1904.8|1909.4|1903.4|1910.8|1904.8|1908.9|1902.9|6
1600186500000|2020-09-15 16:15:00|1908.9|1902.9|1910.3|1904.3|1910.3|1904.3|1908.9|1902.9|13
1600186800000|2020-09-15 16:20:00|1910.5|1904.5|1910.9|1904.9|1911|1905|1910.5|1904.5|5
1600187100000|2020-09-15 16:25:00|1911.4|1905.4|1912.9|1906.9|1912.9|1906.9|1911.4|1905.4|4
1600187400000|2020-09-15 16:30:00|1912.6|1906.6|1912.4|1906.4|1912.9|1906.9|1912.4|1906.4|4
1600187700000|2020-09-15 16:35:00|1912.1|1906.1|1913.6|1907.6|1914.1|1908.1|1912.1|1906.1|7
1600188000000|2020-09-15 16:40:00|1913.4|1907.4|1911.9|1905.9|1913.4|1907.4|1911.9|1905.9|5
1600188300000|2020-09-15 16:45:00|1912.1|1906.1|1912.5|1906.5|1912.5|1906.5|1912.1|1906.1|3
1600188900000|2020-09-15 16:55:00|1912.8|1906.8|1912.5|1906.5|1912.8|1906.8|1912.5|1906.5|2
1600214400000|2020-09-16 00:00:00|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1913.8|1907.8|1
1600215000000|2020-09-16 00:10:00|1913.6|1907.6|1912.1|1906.1|1913.6|1907.6|1912.1|1906.1|6
1600215300000|2020-09-16 00:15:00|1912|1906|1911.9|1905.9|1912|1906|1911.9|1905.9|2
1600218000000|2020-09-16 01:00:00|1911.3|1905.3|1910.9|1904.9|1911.3|1905.3|1910.9|1904.9|2
1600218300000|2020-09-16 01:05:00|1910.8|1904.8|1912|1906|1912|1906|1910.8|1904.8|6
1600218600000|2020-09-16 01:10:00|1912.1|1906.1|1913.1|1907.1|1913.5|1907.5|1912.1|1906.1|8
1600218900000|2020-09-16 01:15:00|1912|1906|1911.8|1905.8|1912.6|1906.6|1911.5|1905.5|24
1600219500000|2020-09-16 01:25:00|1911.9|1905.9|1912.5|1906.5|1912.5|1906.5|1911.9|1905.9|4
1600219800000|2020-09-16 01:30:00|1912.6|1906.6|1913.8|1907.8|1913.8|1907.8|1912.6|1906.6|2
1600220100000|2020-09-16 01:35:00|1913.5|1907.5|1913.8|1907.8|1914|1908|1913.5|1907.5|7
1600220400000|2020-09-16 01:40:00|1914|1908|1916.9|1910.9|1916.9|1910.9|1914|1908|7
1600220700000|2020-09-16 01:45:00|1917.3|1911.3|1917.5|1911.5|1917.5|1911.5|1917.3|1911.3|2
1600221000000|2020-09-16 01:50:00|1918.5|1912.5|1918|1912|1918.9|1912.9|1918|1912|5
1600221300000|2020-09-16 01:55:00|1918.1|1912.1|1918.5|1912.5|1918.5|1912.5|1918.1|1912.1|2
1600221600000|2020-09-16 02:00:00|1918.6|1912.6|1918.5|1912.5|1918.6|1912.6|1918.5|1912.5|2
1600222200000|2020-09-16 02:10:00|1918|1912|1918.5|1912.5|1918.5|1912.5|1918|1912|6
1600223400000|2020-09-16 02:30:00|1918.4|1912.4|1918|1912|1918.4|1912.4|1917.5|1911.5|25
1600223700000|2020-09-16 02:35:00|1918.1|1912.1|1918|1912|1918.5|1912.5|1918|1912|5
1600225200000|2020-09-16 03:00:00|1918.3|1912.3|1918.3|1912.3|1920.5|1914.5|1918.3|1912.3|13
1600225500000|2020-09-16 03:05:00|1918|1912|1918|1912|1918.3|1912.3|1917.5|1911.5|7
1600225800000|2020-09-16 03:10:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1600226100000|2020-09-16 03:15:00|1918.4|1912.4|1919.3|1913.3|1919.3|1913.3|1918.3|1912.3|8
1600226400000|2020-09-16 03:20:00|1919|1913|1918.3|1912.3|1919|1913|1918.3|1912.3|2
1600226700000|2020-09-16 03:25:00|1918|1912|1917.5|1911.5|1918.3|1912.3|1917.3|1911.3|11
1600228500000|2020-09-16 03:55:00|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1
1600228800000|2020-09-16 04:00:00|1917.5|1911.5|1918|1912|1918|1912|1917.5|1911.5|2
1600231200000|2020-09-16 04:40:00|1917.5|1911.5|1917.5|1911.5|1917.5|1911.5|1917.5|1911.5|1
1600232100000|2020-09-16 04:55:00|1918|1912|1917.8|1911.8|1918|1912|1917.8|1911.8|2
1600232400000|2020-09-16 05:00:00|1917.5|1911.5|1918|1912|1918.3|1912.3|1917.5|1911.5|6
1600233000000|2020-09-16 05:10:00|1917.5|1911.5|1917.8|1911.8|1917.8|1911.8|1917.5|1911.5|2
1600233900000|2020-09-16 05:25:00|1917.5|1911.5|1918.8|1912.8|1919|1913|1917.5|1911.5|5
1600234200000|2020-09-16 05:30:00|1918.5|1912.5|1918.8|1912.8|1918.8|1912.8|1918.5|1912.5|3
1600234500000|2020-09-16 05:35:00|1919|1913|1918|1912|1919|1913|1918|1912|7
1600234800000|2020-09-16 05:40:00|1917.8|1911.8|1914.1|1908.1|1918.3|1912.3|1914.1|1908.1|14
1600235100000|2020-09-16 05:45:00|1913.8|1907.8|1913.5|1907.5|1914.3|1908.3|1912|1906|18
1600235400000|2020-09-16 05:50:00|1914|1908|1915.9|1909.9|1916.1|1910.1|1913.8|1907.8|16
1600235700000|2020-09-16 05:55:00|1915.8|1909.8|1916|1910|1916.3|1910.3|1915.3|1909.3|7
1600236000000|2020-09-16 06:00:00|1916.3|1910.3|1913.8|1907.8|1916.8|1910.8|1913.8|1907.8|11
1600236300000|2020-09-16 06:05:00|1913.5|1907.5|1912.8|1906.8|1913.5|1907.5|1912.8|1906.8|3
1600236600000|2020-09-16 06:10:00|1913.4|1907.4|1912.3|1906.3|1913.5|1907.5|1912|1906|10
1600236900000|2020-09-16 06:15:00|1912|1906|1911.8|1905.8|1912.6|1906.6|1909.3|1903.3|19
1600237200000|2020-09-16 06:20:00|1910.8|1904.8|1910.3|1904.3|1910.8|1904.8|1909.8|1903.8|12
1600237500000|2020-09-16 06:25:00|1910.4|1904.4|1911.6|1905.6|1912.5|1906.5|1910.3|1904.3|34
1600237800000|2020-09-16 06:30:00|1912|1906|1913|1907|1913|1907|1912|1906|12
1600238100000|2020-09-16 06:35:00|1912|1906|1913.8|1907.8|1913.8|1907.8|1912|1906|18
1600238400000|2020-09-16 06:40:00|1913.9|1907.9|1914.9|1908.9|1915.3|1909.3|1913.3|1907.3|19
1600238700000|2020-09-16 06:45:00|1914.6|1908.6|1915.5|1909.5|1915.6|1909.6|1914.5|1908.5|17
1600239000000|2020-09-16 06:50:00|1915.6|1909.6|1916.3|1910.3|1916.6|1910.6|1914.8|1908.8|11
1600239300000|2020-09-16 06:55:00|1916.1|1910.1|1914.5|1908.5|1916.1|1910.1|1914.5|1908.5|19
1600239600000|2020-09-16 07:00:00|1914.6|1908.6|1916.5|1910.5|1917.1|1911.1|1914.3|1908.3|68
1600239900000|2020-09-16 07:05:00|1916.6|1910.6|1919.1|1913.1|1920|1914|1916.5|1910.5|52
1600240200000|2020-09-16 07:10:00|1919.3|1913.3|1919.6|1913.6|1919.6|1913.6|1917.1|1911.1|26
1600240500000|2020-09-16 07:15:00|1919.5|1913.5|1923.6|1917.6|1923.8|1917.8|1918.6|1912.6|23
1600240800000|2020-09-16 07:20:00|1923.5|1917.5|1922.5|1916.5|1923.8|1917.8|1922.3|1916.3|14
1600241100000|2020-09-16 07:25:00|1922.6|1916.6|1923|1917|1923.4|1917.4|1922.3|1916.3|14
1600241400000|2020-09-16 07:30:00|1921|1915|1921.5|1915.5|1922|1916|1921|1915|9
1600241700000|2020-09-16 07:35:00|1921.8|1915.8|1922.9|1916.9|1923|1917|1921.3|1915.3|27
1600242000000|2020-09-16 07:40:00|1922.6|1916.6|1922.8|1916.8|1924.4|1918.4|1922.5|1916.5|12
1600242300000|2020-09-16 07:45:00|1923|1917|1920.6|1914.6|1924.4|1918.4|1920.5|1914.5|14
1600242600000|2020-09-16 07:50:00|1920.9|1914.9|1919.5|1913.5|1920.9|1914.9|1919.5|1913.5|5
1600242900000|2020-09-16 07:55:00|1919.6|1913.6|1921.6|1915.6|1921.6|1915.6|1919.6|1913.6|7
1600243200000|2020-09-16 08:00:00|1921.5|1915.5|1916|1910|1921.5|1915.5|1915.8|1909.8|37
1600243500000|2020-09-16 08:05:00|1916.3|1910.3|1914.1|1908.1|1917|1911|1912.3|1906.3|30
1600243800000|2020-09-16 08:10:00|1914.4|1908.4|1913.8|1907.8|1915.3|1909.3|1913.5|1907.5|18
1600244100000|2020-09-16 08:15:00|1914|1908|1912.5|1906.5|1914|1908|1911.5|1905.5|17
1600244400000|2020-09-16 08:20:00|1912.4|1906.4|1909.8|1903.8|1912.4|1906.4|1909.8|1903.8|14
1600244700000|2020-09-16 08:25:00|1910|1904|1912.6|1906.6|1912.9|1906.9|1910|1904|20
1600245000000|2020-09-16 08:30:00|1911.5|1905.5|1913.5|1907.5|1913.6|1907.6|1910.5|1904.5|24
1600245300000|2020-09-16 08:35:00|1913.8|1907.8|1915.6|1909.6|1916.1|1910.1|1913.5|1907.5|18
1600245600000|2020-09-16 08:40:00|1915.5|1909.5|1914.9|1908.9|1915.5|1909.5|1913.9|1907.9|12
1600245900000|2020-09-16 08:45:00|1915|1909|1912.9|1906.9|1916|1910|1912.9|1906.9|14
1600246200000|2020-09-16 08:50:00|1913.5|1907.5|1911.4|1905.4|1913.5|1907.5|1911.1|1905.1|9
1600246500000|2020-09-16 08:55:00|1911.5|1905.5|1912.9|1906.9|1913.5|1907.5|1911.5|1905.5|29
1600246800000|2020-09-16 09:00:00|1913.1|1907.1|1912.5|1906.5|1913.1|1907.1|1912|1906|12
1600247100000|2020-09-16 09:05:00|1912.6|1906.6|1914.4|1908.4|1914.6|1908.6|1911.6|1905.6|13
1600247400000|2020-09-16 09:10:00|1914.5|1908.5|1915.4|1909.4|1915.4|1909.4|1914.5|1908.5|7
1600247700000|2020-09-16 09:15:00|1915.5|1909.5|1916.1|1910.1|1916.9|1910.9|1915.5|1909.5|20
1600248000000|2020-09-16 09:20:00|1915.5|1909.5|1916.6|1910.6|1916.6|1910.6|1915.3|1909.3|18
1600248300000|2020-09-16 09:25:00|1916.4|1910.4|1916.4|1910.4|1916.6|1910.6|1916|1910|15
1600248600000|2020-09-16 09:30:00|1916.1|1910.1|1916.1|1910.1|1916.5|1910.5|1916|1910|5
1600248900000|2020-09-16 09:35:00|1916.5|1910.5|1916|1910|1916.6|1910.6|1915.6|1909.6|7
1600249200000|2020-09-16 09:40:00|1916.3|1910.3|1916.6|1910.6|1916.6|1910.6|1915.8|1909.8|9
1600249500000|2020-09-16 09:45:00|1916.5|1910.5|1916.6|1910.6|1916.6|1910.6|1915.8|1909.8|11
1600249800000|2020-09-16 09:50:00|1916.5|1910.5|1917|1911|1917|1911|1916.5|1910.5|4
1600250100000|2020-09-16 09:55:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|8
1600250400000|2020-09-16 10:00:00|1917.4|1911.4|1918.3|1912.3|1918.5|1912.5|1917|1911|12
1600250700000|2020-09-16 10:05:00|1918.5|1912.5|1918.5|1912.5|1919.1|1913.1|1918.5|1912.5|8
1600251000000|2020-09-16 10:10:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1918|1912|2
1600251300000|2020-09-16 10:15:00|1918.1|1912.1|1917.4|1911.4|1918.1|1912.1|1917.4|1911.4|4
1600251600000|2020-09-16 10:20:00|1917.6|1911.6|1918|1912|1918|1912|1917.6|1911.6|2
1600251900000|2020-09-16 10:25:00|1917.8|1911.8|1917.5|1911.5|1918|1912|1917.5|1911.5|7
1600252200000|2020-09-16 10:30:00|1917.6|1911.6|1917.6|1911.6|1918.3|1912.3|1917.5|1911.5|7
1600252500000|2020-09-16 10:35:00|1917.9|1911.9|1918|1912|1918|1912|1917.9|1911.9|2
1600252800000|2020-09-16 10:40:00|1917.8|1911.8|1916.5|1910.5|1917.8|1911.8|1916|1910|19
1600253100000|2020-09-16 10:45:00|1916.4|1910.4|1916.8|1910.8|1916.8|1910.8|1916.3|1910.3|7
1600253400000|2020-09-16 10:50:00|1916.5|1910.5|1917.4|1911.4|1917.4|1911.4|1916.5|1910.5|3
1600253700000|2020-09-16 10:55:00|1917.1|1911.1|1917|1911|1917.4|1911.4|1917|1911|6
1600254000000|2020-09-16 11:00:00|1916.8|1910.8|1915.8|1909.8|1916.8|1910.8|1915.8|1909.8|6
1600254300000|2020-09-16 11:05:00|1915.3|1909.3|1913.8|1907.8|1915.3|1909.3|1913.5|1907.5|21
1600254600000|2020-09-16 11:10:00|1914|1908|1914|1908|1914|1908|1913.3|1907.3|6
1600254900000|2020-09-16 11:15:00|1913.8|1907.8|1914.1|1908.1|1915.5|1909.5|1913.8|1907.8|11
1600255200000|2020-09-16 11:20:00|1913.6|1907.6|1913|1907|1913.6|1907.6|1912.4|1906.4|13
1600255500000|2020-09-16 11:25:00|1914.1|1908.1|1915.1|1909.1|1915.4|1909.4|1914.1|1908.1|5
1600255800000|2020-09-16 11:30:00|1914.9|1908.9|1915|1909|1915.5|1909.5|1914|1908|13
1600256100000|2020-09-16 11:35:00|1916.4|1910.4|1915.5|1909.5|1916.4|1910.4|1915.5|1909.5|3
1600256400000|2020-09-16 11:40:00|1915.3|1909.3|1913.4|1907.4|1915.3|1909.3|1912.1|1906.1|23
1600256700000|2020-09-16 11:45:00|1914.4|1908.4|1914.5|1908.5|1916.6|1910.6|1913.6|1907.6|49
1600257000000|2020-09-16 11:50:00|1914.4|1908.4|1915.4|1909.4|1915.8|1909.8|1914.4|1908.4|19
1600257300000|2020-09-16 11:55:00|1915.1|1909.1|1915|1909|1915.1|1909.1|1915|1909|2
1600257600000|2020-09-16 12:00:00|1914.8|1908.8|1915.5|1909.5|1915.8|1909.8|1914|1908|18
1600257900000|2020-09-16 12:05:00|1915.6|1909.6|1916.5|1910.5|1916.5|1910.5|1915.6|1909.6|5
1600258200000|2020-09-16 12:10:00|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1915.5|1909.5|16
1600258500000|2020-09-16 12:15:00|1916|1910|1917.5|1911.5|1917.6|1911.6|1916|1910|18
1600258800000|2020-09-16 12:20:00|1917.6|1911.6|1916.9|1910.9|1918.3|1912.3|1916.9|1910.9|17
1600259100000|2020-09-16 12:25:00|1916.8|1910.8|1911.4|1905.4|1916.8|1910.8|1910.9|1904.9|15
1600259400000|2020-09-16 12:30:00|1912|1906|1908.4|1902.4|1912.9|1906.9|1908.4|1902.4|35
1600259700000|2020-09-16 12:35:00|1908.1|1902.1|1903.3|1897.3|1908.1|1902.1|1903.3|1897.3|57
1600260000000|2020-09-16 12:40:00|1903.4|1897.4|1902.3|1896.3|1904|1898|1901.9|1895.9|28
1600260300000|2020-09-16 12:45:00|1902.5|1896.5|1900|1894|1903|1897|1899.5|1893.5|34
1600260600000|2020-09-16 12:50:00|1900.1|1894.1|1901.6|1895.6|1903|1897|1896.6|1890.6|56
1600260900000|2020-09-16 12:55:00|1901.9|1895.9|1904.3|1898.3|1904.3|1898.3|1899.6|1893.6|47
1600261200000|2020-09-16 13:00:00|1904|1898|1910.6|1904.6|1911|1905|1901.5|1895.5|125
1600261500000|2020-09-16 13:05:00|1910.9|1904.9|1910|1904|1911.1|1905.1|1908.5|1902.5|31
1600261800000|2020-09-16 13:10:00|1910.1|1904.1|1908.4|1902.4|1910.3|1904.3|1908|1902|32
1600262100000|2020-09-16 13:15:00|1908|1902|1909.1|1903.1|1910.3|1904.3|1907.4|1901.4|32
1600262400000|2020-09-16 13:20:00|1909.4|1903.4|1908.9|1902.9|1910|1904|1908.5|1902.5|13
1600262700000|2020-09-16 13:25:00|1908.5|1902.5|1908|1902|1908.9|1902.9|1907.3|1901.3|18
1600263000000|2020-09-16 13:30:00|1907.9|1901.9|1908.5|1902.5|1909.5|1903.5|1907.8|1901.8|16
1600263300000|2020-09-16 13:35:00|1908.8|1902.8|1906.8|1900.8|1908.8|1902.8|1906|1900|36
1600263600000|2020-09-16 13:40:00|1906.9|1900.9|1907|1901|1908.1|1902.1|1906|1900|24
1600263900000|2020-09-16 13:45:00|1907.3|1901.3|1907|1901|1907.8|1901.8|1906.4|1900.4|15
1600264200000|2020-09-16 13:50:00|1906.5|1900.5|1902.5|1896.5|1906.8|1900.8|1901.6|1895.6|23
1600264500000|2020-09-16 13:55:00|1902.6|1896.6|1899.4|1893.4|1902.8|1896.8|1898|1892|40
1600264800000|2020-09-16 14:00:00|1899|1893|1896.4|1890.4|1899.1|1893.1|1895.3|1889.3|61
1600265100000|2020-09-16 14:05:00|1896.5|1890.5|1898.5|1892.5|1898.5|1892.5|1896|1890|42
1600265400000|2020-09-16 14:10:00|1898.3|1892.3|1892.5|1886.5|1898.3|1892.3|1892.5|1886.5|45
1600265700000|2020-09-16 14:15:00|1892.6|1886.6|1890.3|1884.3|1892.8|1886.8|1889.9|1883.9|52
1600266000000|2020-09-16 14:20:00|1890.5|1884.5|1893.9|1887.9|1893.9|1887.9|1889.5|1883.5|45
1600266300000|2020-09-16 14:25:00|1893.4|1887.4|1895.6|1889.6|1895.6|1889.6|1890.3|1884.3|59
1600266600000|2020-09-16 14:30:00|1895.8|1889.8|1894.5|1888.5|1896.1|1890.1|1893|1887|53
1600266900000|2020-09-16 14:35:00|1894.6|1888.6|1895.8|1889.8|1896.8|1890.8|1894.3|1888.3|51
1600267200000|2020-09-16 14:40:00|1895.9|1889.9|1896.1|1890.1|1896.8|1890.8|1894.3|1888.3|44
1600267500000|2020-09-16 14:45:00|1896|1890|1895.3|1889.3|1896.9|1890.9|1895|1889|33
1600267800000|2020-09-16 14:50:00|1895.1|1889.1|1896.1|1890.1|1896.5|1890.5|1895.1|1889.1|27
1600268100000|2020-09-16 14:55:00|1896|1890|1895.8|1889.8|1896.1|1890.1|1894.8|1888.8|22
1600268400000|2020-09-16 15:00:00|1896|1890|1896.8|1890.8|1898|1892|1895.3|1889.3|42
1600268700000|2020-09-16 15:05:00|1896.4|1890.4|1896.8|1890.8|1897.8|1891.8|1896.4|1890.4|22
1600269000000|2020-09-16 15:10:00|1896|1890|1892.9|1886.9|1896.9|1890.9|1891.6|1885.6|99
1600269300000|2020-09-16 15:15:00|1893|1887|1898.4|1892.4|1899.8|1893.8|1892.9|1886.9|176
1600269600000|2020-09-16 15:20:00|1898.1|1892.1|1898.1|1892.1|1899.5|1893.5|1896.6|1890.6|24
1600269900000|2020-09-16 15:25:00|1897.9|1891.9|1894.4|1888.4|1898.1|1892.1|1894.1|1888.1|39
1600270200000|2020-09-16 15:30:00|1894.1|1888.1|1896.5|1890.5|1897.1|1891.1|1894|1888|18
1600270500000|2020-09-16 15:35:00|1896.6|1890.6|1900.8|1894.8|1900.8|1894.8|1895.9|1889.9|27
1600270800000|2020-09-16 15:40:00|1900.5|1894.5|1900.5|1894.5|1901.1|1895.1|1898.6|1892.6|18
1600271100000|2020-09-16 15:45:00|1900.3|1894.3|1897.6|1891.6|1900.3|1894.3|1897.6|1891.6|13
1600271400000|2020-09-16 15:50:00|1897.9|1891.9|1896.3|1890.3|1897.9|1891.9|1895.4|1889.4|22
1600271700000|2020-09-16 15:55:00|1896.8|1890.8|1897.8|1891.8|1898.9|1892.9|1896.8|1890.8|16
1600272000000|2020-09-16 16:00:00|1898|1892|1902.5|1896.5|1904.3|1898.3|1898|1892|22
1600272300000|2020-09-16 16:05:00|1903|1897|1903|1897|1903|1897|1902.8|1896.8|4
1600272600000|2020-09-16 16:10:00|1903.3|1897.3|1903.3|1897.3|1903.3|1897.3|1903.3|1897.3|1
1600272900000|2020-09-16 16:15:00|1902|1896|1901.5|1895.5|1903|1897|1901|1895|14
1600273200000|2020-09-16 16:20:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1901.6|1895.6|2
1600273500000|2020-09-16 16:25:00|1901.9|1895.9|1901.5|1895.5|1901.9|1895.9|1901.5|1895.5|2
1600273800000|2020-09-16 16:30:00|1901.6|1895.6|1899.9|1893.9|1902.1|1896.1|1899.4|1893.4|6
1600274400000|2020-09-16 16:40:00|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1
1600274700000|2020-09-16 16:45:00|1899.4|1893.4|1899.4|1893.4|1899.6|1893.6|1899.4|1893.4|4
1600275000000|2020-09-16 16:50:00|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1899.6|1893.6|1
1600275300000|2020-09-16 16:55:00|1899.3|1893.3|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|7
1600300800000|2020-09-17 00:00:00|1897.5|1891.5|1896.8|1890.8|1897.5|1891.5|1896.5|1890.5|9
1600301100000|2020-09-17 00:05:00|1897.9|1891.9|1903.9|1897.9|1905.1|1899.1|1897.9|1891.9|18
1600301400000|2020-09-17 00:10:00|1903.6|1897.6|1900.8|1894.8|1903.6|1897.6|1900.8|1894.8|5
1600301700000|2020-09-17 00:15:00|1900.6|1894.6|1900.6|1894.6|1900.6|1894.6|1900.6|1894.6|1
1600302000000|2020-09-17 00:20:00|1900.5|1894.5|1897.6|1891.6|1900.5|1894.5|1897.3|1891.3|5
1600302300000|2020-09-17 00:25:00|1897.5|1891.5|1897.5|1891.5|1897.5|1891.5|1897.5|1891.5|1
1600302600000|2020-09-17 00:30:00|1897.1|1891.1|1894.4|1888.4|1897.1|1891.1|1894.4|1888.4|6
1600302900000|2020-09-17 00:35:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1
1600303200000|2020-09-17 00:40:00|1894.3|1888.3|1893.9|1887.9|1894.3|1888.3|1893.9|1887.9|6
1600303800000|2020-09-17 00:50:00|1894|1888|1892.3|1886.3|1894|1888|1892.3|1886.3|3
1600304100000|2020-09-17 00:55:00|1892.6|1886.6|1893.5|1887.5|1893.5|1887.5|1892.3|1886.3|8
1600304400000|2020-09-17 01:00:00|1892.8|1886.8|1892.5|1886.5|1892.9|1886.9|1892.1|1886.1|9
1600304700000|2020-09-17 01:05:00|1892.4|1886.4|1890.3|1884.3|1892.5|1886.5|1890|1884|44
1600305000000|2020-09-17 01:10:00|1890|1884|1890|1884|1890.5|1884.5|1889.8|1883.8|6
1600305300000|2020-09-17 01:15:00|1889.8|1883.8|1890.3|1884.3|1890.5|1884.5|1889.3|1883.3|12
1600305600000|2020-09-17 01:20:00|1890|1884|1890.3|1884.3|1890.5|1884.5|1890|1884|4
1600305900000|2020-09-17 01:25:00|1890|1884|1888.5|1882.5|1890|1884|1888.5|1882.5|7
1600306200000|2020-09-17 01:30:00|1889.5|1883.5|1888.5|1882.5|1889.5|1883.5|1888.5|1882.5|5
1600306500000|2020-09-17 01:35:00|1888.3|1882.3|1886.8|1880.8|1888.3|1882.3|1886.8|1880.8|4
1600306800000|2020-09-17 01:40:00|1887.3|1881.3|1885.3|1879.3|1887.3|1881.3|1884.8|1878.8|11
1600307100000|2020-09-17 01:45:00|1884.8|1878.8|1884.6|1878.6|1884.8|1878.8|1883.3|1877.3|20
1600307400000|2020-09-17 01:50:00|1884.8|1878.8|1883|1877|1884.8|1878.8|1882.6|1876.6|15
1600307700000|2020-09-17 01:55:00|1882.8|1876.8|1882.8|1876.8|1882.8|1876.8|1882.4|1876.4|8
1600308000000|2020-09-17 02:00:00|1882.6|1876.6|1882.6|1876.6|1882.6|1876.6|1882.6|1876.6|1
1600308300000|2020-09-17 02:05:00|1882.8|1876.8|1882.8|1876.8|1883|1877|1882.8|1876.8|4
1600308600000|2020-09-17 02:10:00|1883|1877|1882.8|1876.8|1883|1877|1882.8|1876.8|2
1600308900000|2020-09-17 02:15:00|1882.5|1876.5|1884.5|1878.5|1884.5|1878.5|1882.5|1876.5|5
1600309200000|2020-09-17 02:20:00|1884.6|1878.6|1884.8|1878.8|1884.8|1878.8|1884.6|1878.6|2
1600309800000|2020-09-17 02:30:00|1885.5|1879.5|1884.8|1878.8|1885.6|1879.6|1884.8|1878.8|4
1600310100000|2020-09-17 02:35:00|1886|1880|1886|1880|1886|1880|1886|1880|1
1600310400000|2020-09-17 02:40:00|1886.8|1880.8|1886|1880|1886.8|1880.8|1885.5|1879.5|12
1600310700000|2020-09-17 02:45:00|1885.8|1879.8|1886.3|1880.3|1886.8|1880.8|1885.4|1879.4|11
1600311000000|2020-09-17 02:50:00|1886.1|1880.1|1884|1878|1886.1|1880.1|1883.8|1877.8|7
1600311300000|2020-09-17 02:55:00|1883.8|1877.8|1884|1878|1884.3|1878.3|1883.3|1877.3|13
1600311600000|2020-09-17 03:00:00|1883.8|1877.8|1885.8|1879.8|1886.8|1880.8|1883.3|1877.3|20
1600311900000|2020-09-17 03:05:00|1886|1880|1887.3|1881.3|1887.8|1881.8|1886|1880|15
1600312200000|2020-09-17 03:10:00|1886.8|1880.8|1886.5|1880.5|1886.8|1880.8|1886.5|1880.5|4
1600312500000|2020-09-17 03:15:00|1886.4|1880.4|1883.8|1877.8|1886.4|1880.4|1883.8|1877.8|13
1600312800000|2020-09-17 03:20:00|1883.5|1877.5|1883.5|1877.5|1883.8|1877.8|1883.5|1877.5|3
1600313100000|2020-09-17 03:25:00|1883.8|1877.8|1883.5|1877.5|1883.8|1877.8|1883.5|1877.5|4
1600313400000|2020-09-17 03:30:00|1883.3|1877.3|1883.5|1877.5|1883.5|1877.5|1883.3|1877.3|4
1600314900000|2020-09-17 03:55:00|1883|1877|1882.3|1876.3|1883|1877|1882.3|1876.3|2
1600315200000|2020-09-17 04:00:00|1882|1876|1882|1876|1882|1876|1882|1876|1
1600315500000|2020-09-17 04:05:00|1881.5|1875.5|1882|1876|1882|1876|1881.5|1875.5|2
1600315800000|2020-09-17 04:10:00|1881.8|1875.8|1882.3|1876.3|1882.3|1876.3|1881.5|1875.5|3
1600316100000|2020-09-17 04:15:00|1882.1|1876.1|1882.3|1876.3|1882.3|1876.3|1881.8|1875.8|7
1600316400000|2020-09-17 04:20:00|1882.5|1876.5|1882.3|1876.3|1882.5|1876.5|1882.3|1876.3|2
1600317300000|2020-09-17 04:35:00|1881.5|1875.5|1881.5|1875.5|1881.5|1875.5|1881.5|1875.5|1
1600318200000|2020-09-17 04:50:00|1881.8|1875.8|1882|1876|1882|1876|1881.8|1875.8|2
1600318500000|2020-09-17 04:55:00|1881.8|1875.8|1881.5|1875.5|1881.8|1875.8|1881.5|1875.5|2
1600318800000|2020-09-17 05:00:00|1881.3|1875.3|1882|1876|1882|1876|1881.3|1875.3|4
1600319100000|2020-09-17 05:05:00|1881.8|1875.8|1881.5|1875.5|1882|1876|1881.5|1875.5|3
1600319400000|2020-09-17 05:10:00|1881.8|1875.8|1882|1876|1882|1876|1881.5|1875.5|3
1600319700000|2020-09-17 05:15:00|1881.8|1875.8|1880.8|1874.8|1881.8|1875.8|1880.8|1874.8|11
1600320000000|2020-09-17 05:20:00|1880.9|1874.9|1880.8|1874.8|1881.1|1875.1|1880.8|1874.8|4
1600320300000|2020-09-17 05:25:00|1881.1|1875.1|1883.1|1877.1|1883.8|1877.8|1880.5|1874.5|19
1600320600000|2020-09-17 05:30:00|1883.8|1877.8|1882.8|1876.8|1883.8|1877.8|1882.8|1876.8|17
1600320900000|2020-09-17 05:35:00|1883|1877|1883.1|1877.1|1884.3|1878.3|1883|1877|8
1600321200000|2020-09-17 05:40:00|1883.3|1877.3|1885.8|1879.8|1885.8|1879.8|1883.3|1877.3|17
1600321500000|2020-09-17 05:45:00|1886.4|1880.4|1885.8|1879.8|1887.8|1881.8|1885.8|1879.8|17
1600321800000|2020-09-17 05:50:00|1885.9|1879.9|1886.3|1880.3|1886.3|1880.3|1885.9|1879.9|2
1600322100000|2020-09-17 05:55:00|1886.5|1880.5|1886.5|1880.5|1886.5|1880.5|1886.5|1880.5|1
1600322400000|2020-09-17 06:00:00|1886.3|1880.3|1887.3|1881.3|1888.5|1882.5|1885.6|1879.6|18
1600322700000|2020-09-17 06:05:00|1887.4|1881.4|1884.3|1878.3|1887.5|1881.5|1884.3|1878.3|13
1600323000000|2020-09-17 06:10:00|1884.4|1878.4|1884|1878|1884.8|1878.8|1883.8|1877.8|21
1600323300000|2020-09-17 06:15:00|1883.8|1877.8|1883.1|1877.1|1884.6|1878.6|1883.1|1877.1|21
1600323600000|2020-09-17 06:20:00|1883|1877|1879.3|1873.3|1883|1877|1878.5|1872.5|16
1600323900000|2020-09-17 06:25:00|1879.6|1873.6|1879.3|1873.3|1880.5|1874.5|1878.8|1872.8|19
1600324200000|2020-09-17 06:30:00|1879|1873|1879.8|1873.8|1880|1874|1878.8|1872.8|22
1600324500000|2020-09-17 06:35:00|1880.8|1874.8|1879.3|1873.3|1882|1876|1879|1873|20
1600324800000|2020-09-17 06:40:00|1878.8|1872.8|1881.5|1875.5|1881.5|1875.5|1878.8|1872.8|9
1600325100000|2020-09-17 06:45:00|1881|1875|1881.5|1875.5|1883.5|1877.5|1881|1875|19
1600325400000|2020-09-17 06:50:00|1881.3|1875.3|1880.3|1874.3|1881.3|1875.3|1879.4|1873.4|19
1600325700000|2020-09-17 06:55:00|1880.4|1874.4|1880.9|1874.9|1882.4|1876.4|1880.4|1874.4|23
1600326000000|2020-09-17 07:00:00|1880.6|1874.6|1878.9|1872.9|1880.6|1874.6|1878.6|1872.6|22
1600326300000|2020-09-17 07:05:00|1878.6|1872.6|1879.6|1873.6|1879.9|1873.9|1878.5|1872.5|29
1600326600000|2020-09-17 07:10:00|1880|1874|1883.5|1877.5|1886.6|1880.6|1880|1874|58
1600326900000|2020-09-17 07:15:00|1883.3|1877.3|1883.5|1877.5|1884.4|1878.4|1881.9|1875.9|25
1600327200000|2020-09-17 07:20:00|1883.4|1877.4|1881|1875|1883.4|1877.4|1880.1|1874.1|19
1600327500000|2020-09-17 07:25:00|1880.9|1874.9|1883.4|1877.4|1883.4|1877.4|1880.6|1874.6|14
1600327800000|2020-09-17 07:30:00|1883.1|1877.1|1884|1878|1885.5|1879.5|1881.6|1875.6|33
1600328100000|2020-09-17 07:35:00|1884.1|1878.1|1883.4|1877.4|1884.6|1878.6|1882.9|1876.9|19
1600328400000|2020-09-17 07:40:00|1883.1|1877.1|1882.5|1876.5|1883.5|1877.5|1882|1876|14
1600328700000|2020-09-17 07:45:00|1882.4|1876.4|1878.3|1872.3|1882.4|1876.4|1878.3|1872.3|18
1600329000000|2020-09-17 07:50:00|1878.8|1872.8|1880|1874|1880.4|1874.4|1878.8|1872.8|9
1600329300000|2020-09-17 07:55:00|1880.1|1874.1|1881.9|1875.9|1881.9|1875.9|1880.1|1874.1|7
1600329600000|2020-09-17 08:00:00|1881.6|1875.6|1882.3|1876.3|1883|1877|1881.4|1875.4|18
1600329900000|2020-09-17 08:05:00|1882|1876|1885.4|1879.4|1886.1|1880.1|1882|1876|19
1600330200000|2020-09-17 08:10:00|1885.1|1879.1|1884.9|1878.9|1885.9|1879.9|1884.6|1878.6|20
1600330500000|2020-09-17 08:15:00|1885.1|1879.1|1884.5|1878.5|1885.1|1879.1|1884.5|1878.5|14
1600330800000|2020-09-17 08:20:00|1884.6|1878.6|1883.1|1877.1|1884.6|1878.6|1882.1|1876.1|28
1600331100000|2020-09-17 08:25:00|1883.4|1877.4|1884|1878|1884.4|1878.4|1882.9|1876.9|18
1600331400000|2020-09-17 08:30:00|1883.5|1877.5|1883|1877|1884|1878|1883|1877|13
1600331700000|2020-09-17 08:35:00|1883.9|1877.9|1882.6|1876.6|1884.6|1878.6|1882.6|1876.6|15
1600332000000|2020-09-17 08:40:00|1882.5|1876.5|1884.9|1878.9|1884.9|1878.9|1881.3|1875.3|17
1600332300000|2020-09-17 08:45:00|1885|1879|1883.9|1877.9|1885.5|1879.5|1883.9|1877.9|21
1600332600000|2020-09-17 08:50:00|1883.6|1877.6|1885.9|1879.9|1886|1880|1883.5|1877.5|14
1600333200000|2020-09-17 09:00:00|1885.6|1879.6|1886.1|1880.1|1886.9|1880.9|1885.6|1879.6|8
1600333500000|2020-09-17 09:05:00|1886|1880|1885.5|1879.5|1886|1880|1885.5|1879.5|12
1600333800000|2020-09-17 09:10:00|1885.8|1879.8|1886.6|1880.6|1886.6|1880.6|1885.8|1879.8|4
1600334100000|2020-09-17 09:15:00|1886.5|1880.5|1887.4|1881.4|1888.1|1882.1|1886.5|1880.5|8
1600334400000|2020-09-17 09:20:00|1887|1881|1885.4|1879.4|1887|1881|1884.5|1878.5|13
1600334700000|2020-09-17 09:25:00|1885.6|1879.6|1885.1|1879.1|1885.9|1879.9|1885.1|1879.1|9
1600335000000|2020-09-17 09:30:00|1885.4|1879.4|1884.1|1878.1|1886.1|1880.1|1883.5|1877.5|30
1600335300000|2020-09-17 09:35:00|1884|1878|1884|1878|1884.1|1878.1|1883.9|1877.9|7
1600335600000|2020-09-17 09:40:00|1884.1|1878.1|1884|1878|1884.1|1878.1|1884|1878|2
1600335900000|2020-09-17 09:45:00|1883.6|1877.6|1884.6|1878.6|1884.6|1878.6|1883.6|1877.6|5
1600336200000|2020-09-17 09:50:00|1884.9|1878.9|1885.6|1879.6|1885.9|1879.9|1884.9|1878.9|5
1600336500000|2020-09-17 09:55:00|1885.9|1879.9|1886.9|1880.9|1887.5|1881.5|1884.6|1878.6|17
1600336800000|2020-09-17 10:00:00|1887|1881|1886.5|1880.5|1887.1|1881.1|1886.5|1880.5|8
1600337100000|2020-09-17 10:05:00|1886.4|1880.4|1886.1|1880.1|1886.5|1880.5|1885.6|1879.6|11
1600337400000|2020-09-17 10:10:00|1886|1880|1884.4|1878.4|1886|1880|1883.9|1877.9|11
1600337700000|2020-09-17 10:15:00|1884.6|1878.6|1886.4|1880.4|1886.4|1880.4|1884.6|1878.6|12
1600338000000|2020-09-17 10:20:00|1886.5|1880.5|1885.8|1879.8|1886.5|1880.5|1885.5|1879.5|3
1600338300000|2020-09-17 10:25:00|1884.9|1878.9|1884.9|1878.9|1885|1879|1884.9|1878.9|3
1600338600000|2020-09-17 10:30:00|1884.6|1878.6|1884.1|1878.1|1884.6|1878.6|1884.1|1878.1|5
1600338900000|2020-09-17 10:35:00|1884.5|1878.5|1884.6|1878.6|1884.6|1878.6|1884.5|1878.5|2
1600339200000|2020-09-17 10:40:00|1884.9|1878.9|1884.9|1878.9|1884.9|1878.9|1884.6|1878.6|3
1600339500000|2020-09-17 10:45:00|1885.3|1879.3|1885|1879|1885.5|1879.5|1885|1879|4
1600339800000|2020-09-17 10:50:00|1885.1|1879.1|1886.9|1880.9|1886.9|1880.9|1885.1|1879.1|8
1600340400000|2020-09-17 11:00:00|1887|1881|1885.5|1879.5|1887.3|1881.3|1885.5|1879.5|10
1600340700000|2020-09-17 11:05:00|1885.3|1879.3|1884.4|1878.4|1885.4|1879.4|1883.8|1877.8|16
1600341000000|2020-09-17 11:10:00|1884.5|1878.5|1885.6|1879.6|1885.6|1879.6|1884.5|1878.5|6
1600341300000|2020-09-17 11:15:00|1885.5|1879.5|1884.4|1878.4|1886|1880|1883.8|1877.8|13
1600341600000|2020-09-17 11:20:00|1884.6|1878.6|1884.6|1878.6|1884.6|1878.6|1884.6|1878.6|1
1600341900000|2020-09-17 11:25:00|1884.9|1878.9|1885.8|1879.8|1885.8|1879.8|1884.6|1878.6|5
1600342200000|2020-09-17 11:30:00|1885.5|1879.5|1884.8|1878.8|1885.5|1879.5|1884.8|1878.8|6
1600342800000|2020-09-17 11:40:00|1885.5|1879.5|1884.9|1878.9|1887|1881|1884.9|1878.9|18
1600343100000|2020-09-17 11:45:00|1885.1|1879.1|1882.4|1876.4|1888.6|1882.6|1882.3|1876.3|52
1600343400000|2020-09-17 11:50:00|1882.5|1876.5|1886.9|1880.9|1888|1882|1882.5|1876.5|22
1600343700000|2020-09-17 11:55:00|1887|1881|1887.4|1881.4|1888.6|1882.6|1885.6|1879.6|19
1600344000000|2020-09-17 12:00:00|1887|1881|1885.6|1879.6|1887|1881|1885.6|1879.6|17
1600344300000|2020-09-17 12:05:00|1885|1879|1885.9|1879.9|1886.6|1880.6|1884|1878|21
1600344600000|2020-09-17 12:10:00|1885.6|1879.6|1887|1881|1887|1881|1885.5|1879.5|17
1600344900000|2020-09-17 12:15:00|1887.4|1881.4|1887.8|1881.8|1887.8|1881.8|1887|1881|14
1600345200000|2020-09-17 12:20:00|1887.6|1881.6|1889.4|1883.4|1889.4|1883.4|1887.4|1881.4|18
1600345500000|2020-09-17 12:25:00|1889.3|1883.3|1889.1|1883.1|1889.6|1883.6|1888.1|1882.1|10
1600345800000|2020-09-17 12:30:00|1889|1883|1889.1|1883.1|1889.9|1883.9|1888.9|1882.9|11
1600346100000|2020-09-17 12:35:00|1889.6|1883.6|1889.1|1883.1|1889.6|1883.6|1889.1|1883.1|4
1600346400000|2020-09-17 12:40:00|1889|1883|1886.4|1880.4|1889|1883|1884.4|1878.4|21
1600346700000|2020-09-17 12:45:00|1886.3|1880.3|1888.5|1882.5|1888.5|1882.5|1885.5|1879.5|19
1600347000000|2020-09-17 12:50:00|1888.4|1882.4|1887.6|1881.6|1890.5|1884.5|1887.5|1881.5|31
1600347300000|2020-09-17 12:55:00|1887.5|1881.5|1884.9|1878.9|1887.9|1881.9|1883.9|1877.9|37
1600347600000|2020-09-17 13:00:00|1884.8|1878.8|1880.4|1874.4|1884.9|1878.9|1880.3|1874.3|65
1600347900000|2020-09-17 13:05:00|1880.3|1874.3|1884.4|1878.4|1884.8|1878.8|1879.5|1873.5|75
1600348200000|2020-09-17 13:10:00|1884.1|1878.1|1883.4|1877.4|1885.1|1879.1|1882|1876|30
1600348500000|2020-09-17 13:15:00|1883.1|1877.1|1887.1|1881.1|1887.5|1881.5|1882.6|1876.6|31
1600348800000|2020-09-17 13:20:00|1887.3|1881.3|1888.6|1882.6|1889.4|1883.4|1884.6|1878.6|54
1600349100000|2020-09-17 13:25:00|1889|1883|1888.4|1882.4|1889.6|1883.6|1887.4|1881.4|44
1600349400000|2020-09-17 13:30:00|1888.5|1882.5|1890.6|1884.6|1891.4|1885.4|1888.1|1882.1|32
1600349700000|2020-09-17 13:35:00|1890.9|1884.9|1891.3|1885.3|1891.3|1885.3|1890.5|1884.5|18
1600350000000|2020-09-17 13:40:00|1891.1|1885.1|1889.5|1883.5|1891.1|1885.1|1888.4|1882.4|20
1600350300000|2020-09-17 13:45:00|1889.4|1883.4|1890|1884|1890.6|1884.6|1889.4|1883.4|7
1600350600000|2020-09-17 13:50:00|1890.4|1884.4|1892.1|1886.1|1892.8|1886.8|1890.4|1884.4|23
1600350900000|2020-09-17 13:55:00|1892.4|1886.4|1896.5|1890.5|1897.4|1891.4|1892.4|1886.4|30
1600351200000|2020-09-17 14:00:00|1896.6|1890.6|1897.9|1891.9|1899.5|1893.5|1896.6|1890.6|26
1600351500000|2020-09-17 14:05:00|1898.1|1892.1|1897|1891|1899.9|1893.9|1897|1891|42
1600351800000|2020-09-17 14:10:00|1897.5|1891.5|1897.5|1891.5|1899.8|1893.8|1897.5|1891.5|50
1600352100000|2020-09-17 14:15:00|1897.8|1891.8|1897.9|1891.9|1898.9|1892.9|1896.6|1890.6|36
1600352400000|2020-09-17 14:20:00|1898|1892|1895.6|1889.6|1899.5|1893.5|1895.6|1889.6|39
1600352700000|2020-09-17 14:25:00|1896.3|1890.3|1896.1|1890.1|1897.8|1891.8|1895.5|1889.5|41
1600353000000|2020-09-17 14:30:00|1896.4|1890.4|1896|1890|1896.5|1890.5|1895.9|1889.9|20
1600353300000|2020-09-17 14:35:00|1896.3|1890.3|1897.5|1891.5|1898|1892|1896.3|1890.3|29
1600353600000|2020-09-17 14:40:00|1897.8|1891.8|1896.8|1890.8|1898|1892|1896.3|1890.3|23
1600353900000|2020-09-17 14:45:00|1896.9|1890.9|1899|1893|1899.5|1893.5|1896.8|1890.8|19
1600354200000|2020-09-17 14:50:00|1899.1|1893.1|1905.5|1899.5|1906.3|1900.3|1899.1|1893.1|53
1600354500000|2020-09-17 14:55:00|1905.8|1899.8|1907.9|1901.9|1910.8|1904.8|1904.8|1898.8|70
1600354800000|2020-09-17 15:00:00|1907.6|1901.6|1905.8|1899.8|1909|1903|1905.8|1899.8|34
1600355100000|2020-09-17 15:05:00|1905.9|1899.9|1907.9|1901.9|1908.1|1902.1|1905.9|1899.9|28
1600355400000|2020-09-17 15:10:00|1907.6|1901.6|1907.6|1901.6|1908.1|1902.1|1905.8|1899.8|27
1600355700000|2020-09-17 15:15:00|1907.9|1901.9|1912.5|1906.5|1914.8|1908.8|1907.9|1901.9|64
1600356000000|2020-09-17 15:20:00|1912|1906|1909.8|1903.8|1912.8|1906.8|1909.3|1903.3|33
1600356300000|2020-09-17 15:25:00|1910|1904|1905.8|1899.8|1910|1904|1905.8|1899.8|36
1600356600000|2020-09-17 15:30:00|1905.9|1899.9|1905|1899|1907.5|1901.5|1905|1899|16
1600356900000|2020-09-17 15:35:00|1905.1|1899.1|1904.4|1898.4|1905.8|1899.8|1904.1|1898.1|20
1600357200000|2020-09-17 15:40:00|1904.1|1898.1|1903.5|1897.5|1904.1|1898.1|1901.9|1895.9|21
1600357500000|2020-09-17 15:45:00|1903.6|1897.6|1903.6|1897.6|1904.6|1898.6|1902.6|1896.6|19
1600357800000|2020-09-17 15:50:00|1904|1898|1903.5|1897.5|1904.5|1898.5|1903|1897|18
1600358100000|2020-09-17 15:55:00|1903.3|1897.3|1903.8|1897.8|1905|1899|1903.3|1897.3|20
1600358400000|2020-09-17 16:00:00|1903.6|1897.6|1903.5|1897.5|1903.6|1897.6|1901.3|1895.3|21
1600358700000|2020-09-17 16:05:00|1903.8|1897.8|1906|1900|1906.3|1900.3|1903.8|1897.8|11
1600359000000|2020-09-17 16:10:00|1906.1|1900.1|1906.3|1900.3|1907|1901|1906.1|1900.1|7
1600359300000|2020-09-17 16:15:00|1907|1901|1907.3|1901.3|1907.6|1901.6|1907|1901|10
1600359600000|2020-09-17 16:20:00|1907.1|1901.1|1903.1|1897.1|1907.1|1901.1|1902.6|1896.6|12
1600359900000|2020-09-17 16:25:00|1902.6|1896.6|1902.4|1896.4|1902.6|1896.6|1902.1|1896.1|4
1600360200000|2020-09-17 16:30:00|1902.1|1896.1|1901.6|1895.6|1902.5|1896.5|1897.6|1891.6|43
1600360500000|2020-09-17 16:35:00|1901.3|1895.3|1904|1898|1904|1898|1901|1895|15
1600360800000|2020-09-17 16:40:00|1904.3|1898.3|1902.4|1896.4|1904.3|1898.3|1902.4|1896.4|5
1600361100000|2020-09-17 16:45:00|1902.1|1896.1|1901.4|1895.4|1902.1|1896.1|1901.4|1895.4|2
1600361700000|2020-09-17 16:55:00|1901.5|1895.5|1900.3|1894.3|1901.5|1895.5|1900.3|1894.3|8
1600387200000|2020-09-18 00:00:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1
1600405800000|2020-09-18 05:10:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1600406100000|2020-09-18 05:15:00|1918.3|1912.3|1918.3|1912.3|1918.5|1912.5|1918.3|1912.3|3
1600406400000|2020-09-18 05:20:00|1918|1912|1918.4|1912.4|1918.4|1912.4|1917.8|1911.8|4
1600406700000|2020-09-18 05:25:00|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|4
1600407000000|2020-09-18 05:30:00|1918.5|1912.5|1922|1916|1922.8|1916.8|1918.5|1912.5|30
1600407300000|2020-09-18 05:35:00|1921.8|1915.8|1921.8|1915.8|1922.6|1916.6|1921.8|1915.8|11
1600407600000|2020-09-18 05:40:00|1921.9|1915.9|1923|1917|1923.3|1917.3|1921.8|1915.8|6
1600407900000|2020-09-18 05:45:00|1922.8|1916.8|1921.4|1915.4|1922.8|1916.8|1921.4|1915.4|9
1600408200000|2020-09-18 05:50:00|1921.1|1915.1|1920.4|1914.4|1921.1|1915.1|1920.4|1914.4|4
1600408500000|2020-09-18 05:55:00|1921.3|1915.3|1921|1915|1921.3|1915.3|1920.9|1914.9|4
1600408800000|2020-09-18 06:00:00|1921.3|1915.3|1920.1|1914.1|1921.3|1915.3|1920.1|1914.1|7
1600409100000|2020-09-18 06:05:00|1920.4|1914.4|1919.5|1913.5|1920.4|1914.4|1918.8|1912.8|12
1600409400000|2020-09-18 06:10:00|1919.3|1913.3|1920|1914|1921.5|1915.5|1919|1913|19
1600409700000|2020-09-18 06:15:00|1919.9|1913.9|1917.1|1911.1|1919.9|1913.9|1916.9|1910.9|12
1600410000000|2020-09-18 06:20:00|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1918.3|1912.3|1
1600410300000|2020-09-18 06:25:00|1918|1912|1918|1912|1918.3|1912.3|1918|1912|3
1600410600000|2020-09-18 06:30:00|1917.9|1911.9|1918.8|1912.8|1918.8|1912.8|1917.8|1911.8|9
1600410900000|2020-09-18 06:35:00|1918.6|1912.6|1919.5|1913.5|1919.5|1913.5|1918.3|1912.3|10
1600411200000|2020-09-18 06:40:00|1919.6|1913.6|1919.8|1913.8|1920.5|1914.5|1919.3|1913.3|10
1600411500000|2020-09-18 06:45:00|1920.1|1914.1|1920.3|1914.3|1920.4|1914.4|1919.3|1913.3|18
1600411800000|2020-09-18 06:50:00|1920.4|1914.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|7
1600412100000|2020-09-18 06:55:00|1918.6|1912.6|1921.4|1915.4|1921.4|1915.4|1917.6|1911.6|28
1600412400000|2020-09-18 07:00:00|1920.9|1914.9|1921.1|1915.1|1921.9|1915.9|1920.1|1914.1|32
1600412700000|2020-09-18 07:05:00|1921.4|1915.4|1919.6|1913.6|1921.9|1915.9|1919.6|1913.6|13
1600413000000|2020-09-18 07:10:00|1919.9|1913.9|1915.1|1909.1|1919.9|1913.9|1915.1|1909.1|14
1600413300000|2020-09-18 07:15:00|1915.4|1909.4|1918.4|1912.4|1918.4|1912.4|1915.4|1909.4|15
1600413600000|2020-09-18 07:20:00|1918.6|1912.6|1919.9|1913.9|1919.9|1913.9|1918.1|1912.1|13
1600413900000|2020-09-18 07:25:00|1919.4|1913.4|1923.4|1917.4|1923.4|1917.4|1919.4|1913.4|15
1600414200000|2020-09-18 07:30:00|1923.1|1917.1|1920.6|1914.6|1924.6|1918.6|1920.6|1914.6|26
1600414500000|2020-09-18 07:35:00|1920.4|1914.4|1920.6|1914.6|1921.1|1915.1|1920.4|1914.4|5
1600414800000|2020-09-18 07:40:00|1920.9|1914.9|1922.4|1916.4|1922.4|1916.4|1920.9|1914.9|3
1600415100000|2020-09-18 07:45:00|1922.1|1916.1|1922.9|1916.9|1923.4|1917.4|1922.1|1916.1|5
1600415400000|2020-09-18 07:50:00|1922.6|1916.6|1919.6|1913.6|1922.6|1916.6|1919.4|1913.4|8
1600415700000|2020-09-18 07:55:00|1919.9|1913.9|1920.1|1914.1|1920.4|1914.4|1919.4|1913.4|14
1600416000000|2020-09-18 08:00:00|1919.9|1913.9|1921.1|1915.1|1921.1|1915.1|1919.4|1913.4|18
1600416300000|2020-09-18 08:05:00|1921.4|1915.4|1915.6|1909.6|1921.4|1915.4|1915.6|1909.6|28
1600416600000|2020-09-18 08:10:00|1915.4|1909.4|1917.6|1911.6|1917.6|1911.6|1913.6|1907.6|25
1600416900000|2020-09-18 08:15:00|1917.4|1911.4|1918.1|1912.1|1918.1|1912.1|1917.4|1911.4|5
1600417200000|2020-09-18 08:20:00|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1916.9|1910.9|6
1600417500000|2020-09-18 08:25:00|1917.1|1911.1|1917.6|1911.6|1918.4|1912.4|1915.9|1909.9|23
1600417800000|2020-09-18 08:30:00|1917.4|1911.4|1915.1|1909.1|1917.4|1911.4|1914.6|1908.6|13
1600418100000|2020-09-18 08:35:00|1915.9|1909.9|1914.1|1908.1|1917.1|1911.1|1913.6|1907.6|25
1600418400000|2020-09-18 08:40:00|1913.4|1907.4|1914.6|1908.6|1914.6|1908.6|1913.4|1907.4|5
1600418700000|2020-09-18 08:45:00|1914.4|1908.4|1915.1|1909.1|1915.4|1909.4|1914.4|1908.4|12
1600419000000|2020-09-18 08:50:00|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1914.6|1908.6|7
1600419300000|2020-09-18 08:55:00|1915.6|1909.6|1917.6|1911.6|1917.6|1911.6|1915.6|1909.6|5
1600419600000|2020-09-18 09:00:00|1917.9|1911.9|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|10
1600419900000|2020-09-18 09:05:00|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1915.9|1909.9|19
1600420200000|2020-09-18 09:10:00|1917.4|1911.4|1917.6|1911.6|1917.6|1911.6|1916.9|1910.9|8
1600420500000|2020-09-18 09:15:00|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1600420800000|2020-09-18 09:20:00|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.4|1910.4|7
1600421100000|2020-09-18 09:25:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1600421400000|2020-09-18 09:30:00|1916.9|1910.9|1916.6|1910.6|1920.9|1914.9|1916.4|1910.4|16
1600421700000|2020-09-18 09:35:00|1916.9|1910.9|1917.6|1911.6|1917.9|1911.9|1915.6|1909.6|19
1600422000000|2020-09-18 09:40:00|1917.9|1911.9|1918.6|1912.6|1918.6|1912.6|1917.9|1911.9|3
1600422300000|2020-09-18 09:45:00|1918.4|1912.4|1918.4|1912.4|1918.6|1912.6|1918.1|1912.1|5
1600422600000|2020-09-18 09:50:00|1918.1|1912.1|1919.1|1913.1|1919.4|1913.4|1918.1|1912.1|3
1600422900000|2020-09-18 09:55:00|1919.6|1913.6|1920.4|1914.4|1921.4|1915.4|1919.6|1913.6|12
1600423200000|2020-09-18 10:00:00|1919.6|1913.6|1917.4|1911.4|1919.6|1913.6|1916.4|1910.4|20
1600423500000|2020-09-18 10:05:00|1917.6|1911.6|1916.4|1910.4|1917.9|1911.9|1916.4|1910.4|11
1600423800000|2020-09-18 10:10:00|1916.6|1910.6|1916.1|1910.1|1918.4|1912.4|1916.1|1910.1|17
1600424100000|2020-09-18 10:15:00|1915.9|1909.9|1916.4|1910.4|1916.4|1910.4|1915.6|1909.6|3
1600424400000|2020-09-18 10:20:00|1917.1|1911.1|1918.6|1912.6|1918.6|1912.6|1917.1|1911.1|4
1600424700000|2020-09-18 10:25:00|1918.4|1912.4|1920.6|1914.6|1921.1|1915.1|1918.4|1912.4|10
1600425000000|2020-09-18 10:30:00|1920.4|1914.4|1920.9|1914.9|1921.9|1915.9|1920.4|1914.4|11
1600425300000|2020-09-18 10:35:00|1920.6|1914.6|1919.9|1913.9|1920.6|1914.6|1919.4|1913.4|8
1600425600000|2020-09-18 10:40:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1918.1|1912.1|8
1600425900000|2020-09-18 10:45:00|1919.4|1913.4|1918.6|1912.6|1919.4|1913.4|1918.4|1912.4|6
1600426500000|2020-09-18 10:55:00|1917.6|1911.6|1917.9|1911.9|1918.4|1912.4|1917.4|1911.4|8
1600426800000|2020-09-18 11:00:00|1918.4|1912.4|1918.4|1912.4|1919.1|1913.1|1918.4|1912.4|7
1600427100000|2020-09-18 11:05:00|1920.1|1914.1|1921.9|1915.9|1922.1|1916.1|1920.1|1914.1|14
1600427400000|2020-09-18 11:10:00|1922.1|1916.1|1923.9|1917.9|1924.9|1918.9|1922.1|1916.1|28
1600427700000|2020-09-18 11:15:00|1924.1|1918.1|1923.1|1917.1|1924.6|1918.6|1922.9|1916.9|21
1600428000000|2020-09-18 11:20:00|1922.9|1916.9|1923.6|1917.6|1924.4|1918.4|1922.9|1916.9|7
1600428300000|2020-09-18 11:25:00|1923.9|1917.9|1922.6|1916.6|1924.4|1918.4|1922.6|1916.6|11
1600428600000|2020-09-18 11:30:00|1922.4|1916.4|1921.6|1915.6|1922.6|1916.6|1921.1|1915.1|16
1600428900000|2020-09-18 11:35:00|1921.4|1915.4|1919.9|1913.9|1921.4|1915.4|1919.6|1913.6|10
1600429200000|2020-09-18 11:40:00|1920.1|1914.1|1918.9|1912.9|1920.6|1914.6|1918.1|1912.1|11
1600429500000|2020-09-18 11:45:00|1919.1|1913.1|1918.9|1912.9|1921.9|1915.9|1918.4|1912.4|33
1600429800000|2020-09-18 11:50:00|1917.6|1911.6|1917.4|1911.4|1918.1|1912.1|1917.1|1911.1|34
1600430100000|2020-09-18 11:55:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1915.9|1909.9|32
1600430400000|2020-09-18 12:00:00|1917.4|1911.4|1913.6|1907.6|1917.4|1911.4|1912.9|1906.9|20
1600430700000|2020-09-18 12:05:00|1913.4|1907.4|1912.6|1906.6|1914.9|1908.9|1912.1|1906.1|21
1600431000000|2020-09-18 12:10:00|1912.9|1906.9|1913.1|1907.1|1913.4|1907.4|1912.1|1906.1|26
1600431300000|2020-09-18 12:15:00|1913.4|1907.4|1914.1|1908.1|1914.1|1908.1|1912.6|1906.6|13
1600431600000|2020-09-18 12:20:00|1914.4|1908.4|1913.6|1907.6|1914.4|1908.4|1913.6|1907.6|6
1600431900000|2020-09-18 12:25:00|1913.9|1907.9|1912.6|1906.6|1913.9|1907.9|1912.1|1906.1|18
1600432200000|2020-09-18 12:30:00|1912.9|1906.9|1916.6|1910.6|1916.6|1910.6|1912.1|1906.1|21
1600432500000|2020-09-18 12:35:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1915.6|1909.6|20
1600432800000|2020-09-18 12:40:00|1916.4|1910.4|1916.1|1910.1|1916.6|1910.6|1914.9|1908.9|29
1600433100000|2020-09-18 12:45:00|1916.4|1910.4|1914.6|1908.6|1916.4|1910.4|1913.6|1907.6|42
1600433400000|2020-09-18 12:50:00|1914.9|1908.9|1916.1|1910.1|1916.4|1910.4|1914.1|1908.1|15
1600433700000|2020-09-18 12:55:00|1915.9|1909.9|1911.9|1905.9|1915.9|1909.9|1911.6|1905.6|29
1600434000000|2020-09-18 13:00:00|1912.4|1906.4|1912.1|1906.1|1915.1|1909.1|1910.9|1904.9|80
1600434300000|2020-09-18 13:05:00|1912.6|1906.6|1911.6|1905.6|1912.9|1906.9|1907.4|1901.4|60
1600434600000|2020-09-18 13:10:00|1911.4|1905.4|1913.9|1907.9|1913.9|1907.9|1909.9|1903.9|46
1600434900000|2020-09-18 13:15:00|1914.1|1908.1|1915.9|1909.9|1915.9|1909.9|1913.1|1907.1|32
1600435200000|2020-09-18 13:20:00|1915.4|1909.4|1917.6|1911.6|1918.4|1912.4|1914.9|1908.9|45
1600435500000|2020-09-18 13:25:00|1917.9|1911.9|1913.4|1907.4|1918.1|1912.1|1912.9|1906.9|29
1600435800000|2020-09-18 13:30:00|1913.6|1907.6|1915.6|1909.6|1916.6|1910.6|1912.9|1906.9|41
1600436100000|2020-09-18 13:35:00|1916.1|1910.1|1916.6|1910.6|1916.9|1910.9|1914.9|1908.9|27
1600436400000|2020-09-18 13:40:00|1916.4|1910.4|1919.6|1913.6|1920.4|1914.4|1915.9|1909.9|37
1600436700000|2020-09-18 13:45:00|1920.1|1914.1|1918.9|1912.9|1920.1|1914.1|1917.9|1911.9|24
1600437000000|2020-09-18 13:50:00|1920.1|1914.1|1915.9|1909.9|1920.4|1914.4|1915.9|1909.9|27
1600437300000|2020-09-18 13:55:00|1915.6|1909.6|1914.1|1908.1|1916.1|1910.1|1914.1|1908.1|16
1600437600000|2020-09-18 14:00:00|1913.9|1907.9|1911.6|1905.6|1913.9|1907.9|1910.4|1904.4|37
1600437900000|2020-09-18 14:05:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1908.9|1902.9|25
1600438200000|2020-09-18 14:10:00|1911.1|1905.1|1912.4|1906.4|1912.4|1906.4|1910.4|1904.4|18
1600438500000|2020-09-18 14:15:00|1911.4|1905.4|1912.1|1906.1|1913.4|1907.4|1909.4|1903.4|44
1600438800000|2020-09-18 14:20:00|1911.9|1905.9|1914.1|1908.1|1914.6|1908.6|1911.6|1905.6|16
1600439100000|2020-09-18 14:25:00|1913.1|1907.1|1912.6|1906.6|1913.1|1907.1|1910.9|1904.9|28
1600439400000|2020-09-18 14:30:00|1912.9|1906.9|1912.9|1906.9|1914.9|1908.9|1911.6|1905.6|34
1600439700000|2020-09-18 14:35:00|1912.6|1906.6|1913.6|1907.6|1913.6|1907.6|1911.1|1905.1|33
1600440000000|2020-09-18 14:40:00|1913.9|1907.9|1916.4|1910.4|1916.9|1910.9|1913.6|1907.6|24
1600440300000|2020-09-18 14:45:00|1916.1|1910.1|1912.9|1906.9|1916.1|1910.1|1911.6|1905.6|20
1600440600000|2020-09-18 14:50:00|1913.1|1907.1|1911.1|1905.1|1913.1|1907.1|1908.9|1902.9|22
1600440900000|2020-09-18 14:55:00|1911.4|1905.4|1914.9|1908.9|1916.1|1910.1|1911.4|1905.4|37
1600441200000|2020-09-18 15:00:00|1915.1|1909.1|1918.4|1912.4|1918.4|1912.4|1915.1|1909.1|20
1600441500000|2020-09-18 15:05:00|1918.1|1912.1|1921.4|1915.4|1922.1|1916.1|1918.1|1912.1|29
1600441800000|2020-09-18 15:10:00|1921.1|1915.1|1918.6|1912.6|1921.4|1915.4|1917.9|1911.9|32
1600442100000|2020-09-18 15:15:00|1918.4|1912.4|1916.4|1910.4|1919.1|1913.1|1914.9|1908.9|45
1600442400000|2020-09-18 15:20:00|1916.1|1910.1|1915.1|1909.1|1916.1|1910.1|1913.1|1907.1|31
1600442700000|2020-09-18 15:25:00|1915.6|1909.6|1916.4|1910.4|1918.1|1912.1|1915.6|1909.6|20
1600443000000|2020-09-18 15:30:00|1916.6|1910.6|1913.4|1907.4|1916.6|1910.6|1913.4|1907.4|13
1600443300000|2020-09-18 15:35:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1913.1|1907.1|4
1600443600000|2020-09-18 15:40:00|1913.6|1907.6|1911.6|1905.6|1914.4|1908.4|1911.1|1905.1|19
1600443900000|2020-09-18 15:45:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|6
1600444200000|2020-09-18 15:50:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|9
1600444500000|2020-09-18 15:55:00|1912.1|1906.1|1910.6|1904.6|1912.6|1906.6|1910.6|1904.6|29
1600444800000|2020-09-18 16:00:00|1910.4|1904.4|1911.1|1905.1|1911.4|1905.4|1910.4|1904.4|12
1600445100000|2020-09-18 16:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.4|1905.4|5
1600445400000|2020-09-18 16:10:00|1911.6|1905.6|1911.6|1905.6|1912.1|1906.1|1911.6|1905.6|5
1600445700000|2020-09-18 16:15:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1910.4|1904.4|19
1600446000000|2020-09-18 16:20:00|1911.6|1905.6|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|3
1600446300000|2020-09-18 16:25:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1600446600000|2020-09-18 16:30:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|4
1600446900000|2020-09-18 16:35:00|1912.9|1906.9|1915.1|1909.1|1915.1|1909.1|1912.9|1906.9|10
1600447200000|2020-09-18 16:40:00|1915.4|1909.4|1915.4|1909.4|1916.1|1910.1|1914.4|1908.4|13
1600447500000|2020-09-18 16:45:00|1915.1|1909.1|1914.4|1908.4|1917.1|1911.1|1914.1|1908.1|20
1600447800000|2020-09-18 16:50:00|1914.1|1908.1|1917.1|1911.1|1917.4|1911.4|1914.1|1908.1|15
1600448100000|2020-09-18 16:55:00|1917.3|1911.3|1917|1911|1917.4|1911.4|1916.4|1910.4|14
1600646400000|2020-09-21 00:00:00|1918.5|1907.3|1917.8|1911.8|1918.5|1911.8|1915.3|1907.3|8
1600646700000|2020-09-21 00:05:00|1919.1|1913.1|1919.9|1913.9|1919.9|1913.9|1918.5|1912.5|8
1600647000000|2020-09-21 00:10:00|1919.5|1913.5|1918.8|1912.8|1919.5|1913.5|1918.1|1912.1|6
1600647300000|2020-09-21 00:15:00|1918.6|1912.6|1918.9|1912.9|1918.9|1912.9|1918.6|1912.6|2
1600647900000|2020-09-21 00:25:00|1918.5|1912.5|1917.4|1911.4|1918.5|1912.5|1917.4|1911.4|4
1600648500000|2020-09-21 00:35:00|1917.3|1911.3|1919|1913|1919|1913|1915.4|1909.4|13
1600648800000|2020-09-21 00:40:00|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1600649100000|2020-09-21 00:45:00|1919.3|1913.3|1919.4|1913.4|1919.4|1913.4|1919.3|1913.3|2
1600649400000|2020-09-21 00:50:00|1919.5|1913.5|1919.5|1913.5|1919.5|1913.5|1919.5|1913.5|1
1600649700000|2020-09-21 00:55:00|1920.1|1914.1|1920.3|1914.3|1920.3|1914.3|1920.1|1914.1|2
1600650000000|2020-09-21 01:00:00|1920|1914|1918.5|1912.5|1920|1914|1917.9|1911.9|11
1600650300000|2020-09-21 01:05:00|1918.9|1912.9|1917.9|1911.9|1919.5|1913.5|1917.9|1911.9|22
1600650600000|2020-09-21 01:10:00|1918.5|1912.5|1917.9|1911.9|1918.5|1912.5|1917.9|1911.9|3
1600650900000|2020-09-21 01:15:00|1918.1|1912.1|1918.8|1912.8|1918.8|1912.8|1918.1|1912.1|5
1600651200000|2020-09-21 01:20:00|1918.5|1912.5|1918.6|1912.6|1918.8|1912.8|1918.5|1912.5|5
1600651500000|2020-09-21 01:25:00|1918.5|1912.5|1919.6|1913.6|1919.8|1913.8|1918.1|1912.1|13
1600651800000|2020-09-21 01:30:00|1919.8|1913.8|1917.9|1911.9|1920.1|1914.1|1917.9|1911.9|10
1600652100000|2020-09-21 01:35:00|1917.8|1911.8|1917.9|1911.9|1918|1912|1917.4|1911.4|5
1600652400000|2020-09-21 01:40:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|3
1600652700000|2020-09-21 01:45:00|1918.4|1912.4|1918.1|1912.1|1919.1|1913.1|1917.9|1911.9|9
1600653000000|2020-09-21 01:50:00|1917.9|1911.9|1917.9|1911.9|1918.1|1912.1|1917.9|1911.9|3
1600653300000|2020-09-21 01:55:00|1918.4|1912.4|1917.9|1911.9|1918.5|1912.5|1917.8|1911.8|5
1600653600000|2020-09-21 02:00:00|1917.6|1911.6|1918.1|1912.1|1918.5|1912.5|1917.6|1911.6|7
1600653900000|2020-09-21 02:05:00|1918|1912|1917.8|1911.8|1918.5|1912.5|1917.8|1911.8|6
1600654200000|2020-09-21 02:10:00|1918|1912|1918|1912|1918|1912|1918|1912|1
1600654500000|2020-09-21 02:15:00|1917.9|1911.9|1915.5|1909.5|1917.9|1911.9|1915.4|1909.4|11
1600654800000|2020-09-21 02:20:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1600655400000|2020-09-21 02:30:00|1915.5|1909.5|1915.4|1909.4|1916.1|1910.1|1915.3|1909.3|10
1600655700000|2020-09-21 02:35:00|1915.5|1909.5|1914.5|1908.5|1915.9|1909.9|1914.5|1908.5|13
1600656000000|2020-09-21 02:40:00|1914.3|1908.3|1914.9|1908.9|1915.8|1909.8|1914.3|1908.3|25
1600656300000|2020-09-21 02:45:00|1914.4|1908.4|1912.6|1906.6|1914.4|1908.4|1912.6|1906.6|6
1600656900000|2020-09-21 02:55:00|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1600657200000|2020-09-21 03:00:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1912|1906|4
1600657500000|2020-09-21 03:05:00|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1911.4|1905.4|4
1600657800000|2020-09-21 03:10:00|1911.6|1905.6|1911.9|1905.9|1912.1|1906.1|1911.6|1905.6|8
1600658100000|2020-09-21 03:15:00|1912.3|1906.3|1914.1|1908.1|1915|1909|1912.3|1906.3|24
1600658400000|2020-09-21 03:20:00|1913.9|1907.9|1915.9|1909.9|1915.9|1909.9|1913.9|1907.9|6
1600658700000|2020-09-21 03:25:00|1915.6|1909.6|1915.9|1909.9|1916.3|1910.3|1915.1|1909.1|26
1600659000000|2020-09-21 03:30:00|1915.8|1909.8|1916|1910|1916|1910|1915.5|1909.5|9
1600660500000|2020-09-21 03:55:00|1917.3|1911.3|1917|1911|1917.5|1911.5|1917|1911|6
1600661400000|2020-09-21 04:10:00|1916.4|1910.4|1916.5|1910.5|1916.6|1910.6|1916.4|1910.4|3
1600663200000|2020-09-21 04:40:00|1916.3|1910.3|1916.3|1910.3|1916.3|1910.3|1916.3|1910.3|1
1600663800000|2020-09-21 04:50:00|1917.8|1911.8|1918.3|1912.3|1919.5|1913.5|1917.8|1911.8|11
1600664100000|2020-09-21 04:55:00|1918.1|1912.1|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|4
1600664700000|2020-09-21 05:05:00|1917.9|1911.9|1917.8|1911.8|1917.9|1911.9|1917.8|1911.8|2
1600665000000|2020-09-21 05:10:00|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1600666200000|2020-09-21 05:30:00|1917.4|1911.4|1915.8|1909.8|1917.4|1911.4|1915.6|1909.6|8
1600666500000|2020-09-21 05:35:00|1915.6|1909.6|1915.8|1909.8|1916.1|1910.1|1915.4|1909.4|18
1600666800000|2020-09-21 05:40:00|1916|1910|1916.1|1910.1|1916.6|1910.6|1915.8|1909.8|10
1600667100000|2020-09-21 05:45:00|1916|1910|1916.5|1910.5|1917.1|1911.1|1916|1910|15
1600667400000|2020-09-21 05:50:00|1916.6|1910.6|1917|1911|1917|1911|1916.6|1910.6|3
1600667700000|2020-09-21 05:55:00|1916.3|1910.3|1914.5|1908.5|1916.3|1910.3|1914.5|1908.5|11
1600668000000|2020-09-21 06:00:00|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1600668300000|2020-09-21 06:05:00|1915|1909|1915.4|1909.4|1917|1911|1914.6|1908.6|35
1600668600000|2020-09-21 06:10:00|1915|1909|1916.8|1910.8|1917.4|1911.4|1915|1909|8
1600668900000|2020-09-21 06:15:00|1916.9|1910.9|1916.5|1910.5|1917.6|1911.6|1916.5|1910.5|11
1600669200000|2020-09-21 06:20:00|1916.8|1910.8|1916.1|1910.1|1917.1|1911.1|1915.5|1909.5|19
1600669500000|2020-09-21 06:25:00|1916|1910|1914.4|1908.4|1916|1910|1913.6|1907.6|28
1600669800000|2020-09-21 06:30:00|1914.6|1908.6|1914.6|1908.6|1915.4|1909.4|1913.9|1907.9|22
1600670100000|2020-09-21 06:35:00|1914.3|1908.3|1914.8|1908.8|1914.9|1908.9|1914.3|1908.3|9
1600670400000|2020-09-21 06:40:00|1914.5|1908.5|1915.4|1909.4|1917|1911|1914.5|1908.5|12
1600670700000|2020-09-21 06:45:00|1915.5|1909.5|1915.5|1909.5|1915.9|1909.9|1914.8|1908.8|21
1600671000000|2020-09-21 06:50:00|1915.6|1909.6|1916.4|1910.4|1918|1912|1915.6|1909.6|37
1600671300000|2020-09-21 06:55:00|1916.5|1910.5|1917.9|1911.9|1917.9|1911.9|1915.9|1909.9|29
1600671600000|2020-09-21 07:00:00|1917.6|1911.6|1912.9|1906.9|1917.6|1911.6|1912.6|1906.6|26
1600671900000|2020-09-21 07:05:00|1912.4|1906.4|1913.4|1907.4|1914.4|1908.4|1911.1|1905.1|36
1600672200000|2020-09-21 07:10:00|1912.9|1906.9|1913.4|1907.4|1913.9|1907.9|1911.6|1905.6|13
1600672500000|2020-09-21 07:15:00|1913.1|1907.1|1914.1|1908.1|1914.6|1908.6|1911.6|1905.6|19
1600672800000|2020-09-21 07:20:00|1914.4|1908.4|1915.9|1909.9|1916.9|1910.9|1914.1|1908.1|18
1600673100000|2020-09-21 07:25:00|1915.6|1909.6|1917.6|1911.6|1917.9|1911.9|1915.4|1909.4|21
1600673400000|2020-09-21 07:30:00|1917.4|1911.4|1913.9|1907.9|1917.6|1911.6|1913.9|1907.9|17
1600673700000|2020-09-21 07:35:00|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1913.4|1907.4|13
1600674000000|2020-09-21 07:40:00|1915.9|1909.9|1916.6|1910.6|1917.4|1911.4|1915.9|1909.9|12
1600674300000|2020-09-21 07:45:00|1916.4|1910.4|1916.4|1910.4|1916.9|1910.9|1915.4|1909.4|20
1600674600000|2020-09-21 07:50:00|1916.1|1910.1|1915.9|1909.9|1916.4|1910.4|1915.4|1909.4|10
1600674900000|2020-09-21 07:55:00|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|17
1600675200000|2020-09-21 08:00:00|1916.1|1910.1|1914.1|1908.1|1916.4|1910.4|1913.4|1907.4|30
1600675500000|2020-09-21 08:05:00|1914.4|1908.4|1914.9|1908.9|1914.9|1908.9|1913.4|1907.4|10
1600675800000|2020-09-21 08:10:00|1914.6|1908.6|1914.6|1908.6|1914.9|1908.9|1913.9|1907.9|9
1600676100000|2020-09-21 08:15:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1913.1|1907.1|15
1600676400000|2020-09-21 08:20:00|1914.6|1908.6|1911.1|1905.1|1914.6|1908.6|1911.1|1905.1|9
1600676700000|2020-09-21 08:25:00|1910.6|1904.6|1906.4|1900.4|1910.6|1904.6|1906.4|1900.4|11
1600677000000|2020-09-21 08:30:00|1905.4|1899.4|1902.6|1896.6|1905.4|1899.4|1900.6|1894.6|39
1600677300000|2020-09-21 08:35:00|1902.9|1896.9|1902.1|1896.1|1903.1|1897.1|1901.6|1895.6|16
1600677600000|2020-09-21 08:40:00|1902.4|1896.4|1900.1|1894.1|1902.6|1896.6|1898.6|1892.6|30
1600677900000|2020-09-21 08:45:00|1900.6|1894.6|1900.9|1894.9|1901.1|1895.1|1900.1|1894.1|25
1600678200000|2020-09-21 08:50:00|1900.6|1894.6|1900.4|1894.4|1900.6|1894.6|1898.4|1892.4|13
1600678500000|2020-09-21 08:55:00|1900.6|1894.6|1897.1|1891.1|1901.9|1895.9|1897.1|1891.1|27
1600678800000|2020-09-21 09:00:00|1896.9|1890.9|1899.1|1893.1|1899.1|1893.1|1895.1|1889.1|19
1600679100000|2020-09-21 09:05:00|1898.6|1892.6|1899.1|1893.1|1899.1|1893.1|1898.6|1892.6|2
1600679400000|2020-09-21 09:10:00|1900.1|1894.1|1899.1|1893.1|1901.1|1895.1|1898.9|1892.9|25
1600679700000|2020-09-21 09:15:00|1899.4|1893.4|1899.6|1893.6|1899.9|1893.9|1898.9|1892.9|18
1600680000000|2020-09-21 09:20:00|1900.1|1894.1|1898.9|1892.9|1900.6|1894.6|1898.9|1892.9|8
1600680300000|2020-09-21 09:25:00|1898.6|1892.6|1899.4|1893.4|1899.4|1893.4|1896.6|1890.6|20
1600680600000|2020-09-21 09:30:00|1899.1|1893.1|1898.1|1892.1|1899.6|1893.6|1898.1|1892.1|7
1600680900000|2020-09-21 09:35:00|1898.6|1892.6|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|10
1600681200000|2020-09-21 09:40:00|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1
1600681500000|2020-09-21 09:45:00|1897.9|1891.9|1896.9|1890.9|1897.9|1891.9|1895.9|1889.9|21
1600681800000|2020-09-21 09:50:00|1897.4|1891.4|1897.1|1891.1|1897.4|1891.4|1896.9|1890.9|4
1600682100000|2020-09-21 09:55:00|1897.4|1891.4|1898.1|1892.1|1898.1|1892.1|1897.4|1891.4|4
1600682400000|2020-09-21 10:00:00|1897.9|1891.9|1900.6|1894.6|1900.6|1894.6|1897.6|1891.6|8
1600682700000|2020-09-21 10:05:00|1899.9|1893.9|1899.6|1893.6|1899.9|1893.9|1899.6|1893.6|2
1600683000000|2020-09-21 10:10:00|1899.1|1893.1|1899.6|1893.6|1899.6|1893.6|1899.1|1893.1|2
1600683300000|2020-09-21 10:15:00|1899.1|1893.1|1898.4|1892.4|1899.1|1893.1|1898.4|1892.4|3
1600683600000|2020-09-21 10:20:00|1898.1|1892.1|1896.6|1890.6|1898.4|1892.4|1896.1|1890.1|11
1600683900000|2020-09-21 10:25:00|1896.9|1890.9|1897.1|1891.1|1897.6|1891.6|1896.9|1890.9|5
1600684200000|2020-09-21 10:30:00|1897.4|1891.4|1898.9|1892.9|1898.9|1892.9|1897.4|1891.4|7
1600684500000|2020-09-21 10:35:00|1898.6|1892.6|1899.1|1893.1|1900.6|1894.6|1897.6|1891.6|20
1600684800000|2020-09-21 10:40:00|1898.9|1892.9|1898.9|1892.9|1899.1|1893.1|1898.6|1892.6|5
1600685400000|2020-09-21 10:50:00|1899.1|1893.1|1899.6|1893.6|1899.6|1893.6|1899.1|1893.1|3
1600685700000|2020-09-21 10:55:00|1900.1|1894.1|1900.9|1894.9|1900.9|1894.9|1900.1|1894.1|2
1600686000000|2020-09-21 11:00:00|1901.1|1895.1|1898.1|1892.1|1901.4|1895.4|1898.1|1892.1|17
1600686300000|2020-09-21 11:05:00|1898.4|1892.4|1896.1|1890.1|1898.4|1892.4|1895.4|1889.4|17
1600686600000|2020-09-21 11:10:00|1896.4|1890.4|1897.1|1891.1|1897.4|1891.4|1896.4|1890.4|9
1600686900000|2020-09-21 11:15:00|1896.9|1890.9|1895.4|1889.4|1896.9|1890.9|1894.6|1888.6|9
1600687200000|2020-09-21 11:20:00|1895.6|1889.6|1895.4|1889.4|1896.4|1890.4|1895.4|1889.4|8
1600687500000|2020-09-21 11:25:00|1895.1|1889.1|1896.1|1890.1|1896.4|1890.4|1895.1|1889.1|9
1600687800000|2020-09-21 11:30:00|1896.4|1890.4|1896.6|1890.6|1897.6|1891.6|1896.4|1890.4|14
1600688100000|2020-09-21 11:35:00|1896.9|1890.9|1896.1|1890.1|1897.1|1891.1|1896.1|1890.1|6
1600688400000|2020-09-21 11:40:00|1895.9|1889.9|1895.9|1889.9|1896.9|1890.9|1895.4|1889.4|21
1600688700000|2020-09-21 11:45:00|1896.1|1890.1|1900.4|1894.4|1901.4|1895.4|1896.1|1890.1|75
1600689000000|2020-09-21 11:50:00|1900.6|1894.6|1899.6|1893.6|1901.1|1895.1|1898.9|1892.9|15
1600689300000|2020-09-21 11:55:00|1899.4|1893.4|1901.1|1895.1|1901.4|1895.4|1899.4|1893.4|8
1600689600000|2020-09-21 12:00:00|1901.4|1895.4|1898.1|1892.1|1902.9|1896.9|1897.6|1891.6|18
1600689900000|2020-09-21 12:05:00|1897.9|1891.9|1899.9|1893.9|1899.9|1893.9|1897.6|1891.6|10
1600690200000|2020-09-21 12:10:00|1900.1|1894.1|1908.9|1902.9|1909.1|1903.1|1899.9|1893.9|81
1600690500000|2020-09-21 12:15:00|1909.1|1903.1|1909.9|1903.9|1910.4|1904.4|1908.4|1902.4|21
1600690800000|2020-09-21 12:20:00|1910.1|1904.1|1910.1|1904.1|1910.6|1904.6|1908.9|1902.9|23
1600691100000|2020-09-21 12:25:00|1909.1|1903.1|1908.6|1902.6|1909.9|1903.9|1908.1|1902.1|33
1600691400000|2020-09-21 12:30:00|1908.4|1902.4|1910.1|1904.1|1910.6|1904.6|1906.9|1900.9|36
1600691700000|2020-09-21 12:35:00|1910.4|1904.4|1912.4|1906.4|1912.6|1906.6|1910.1|1904.1|13
1600692000000|2020-09-21 12:40:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1910.4|1904.4|14
1600692300000|2020-09-21 12:45:00|1912.9|1906.9|1911.9|1905.9|1913.9|1907.9|1911.4|1905.4|26
1600692600000|2020-09-21 12:50:00|1912.1|1906.1|1911.4|1905.4|1912.4|1906.4|1910.6|1904.6|21
1600692900000|2020-09-21 12:55:00|1911.1|1905.1|1909.6|1903.6|1913.4|1907.4|1908.6|1902.6|47
1600693200000|2020-09-21 13:00:00|1909.9|1903.9|1903.6|1897.6|1909.9|1903.9|1903.1|1897.1|83
1600693500000|2020-09-21 13:05:00|1903.4|1897.4|1901.9|1895.9|1903.4|1897.4|1900.1|1894.1|21
1600693800000|2020-09-21 13:10:00|1902.1|1896.1|1904.4|1898.4|1906.9|1900.9|1902.1|1896.1|38
1600694100000|2020-09-21 13:15:00|1904.1|1898.1|1902.4|1896.4|1908.4|1902.4|1902.1|1896.1|58
1600694400000|2020-09-21 13:20:00|1902.1|1896.1|1901.4|1895.4|1903.4|1897.4|1900.4|1894.4|74
1600694700000|2020-09-21 13:25:00|1900.9|1894.9|1900.1|1894.1|1902.6|1896.6|1899.6|1893.6|32
1600695000000|2020-09-21 13:30:00|1900.4|1894.4|1897.9|1891.9|1900.9|1894.9|1897.9|1891.9|52
1600695300000|2020-09-21 13:35:00|1896.9|1890.9|1895.6|1889.6|1897.4|1891.4|1895.4|1889.4|33
1600695600000|2020-09-21 13:40:00|1895.1|1889.1|1891.4|1885.4|1896.1|1890.1|1890.9|1884.9|57
1600695900000|2020-09-21 13:45:00|1891.1|1885.1|1892.6|1886.6|1893.4|1887.4|1890.4|1884.4|47
1600696200000|2020-09-21 13:50:00|1892.1|1886.1|1889.9|1883.9|1892.6|1886.6|1888.6|1882.6|68
1600696500000|2020-09-21 13:55:00|1890.1|1884.1|1890.6|1884.6|1892.1|1886.1|1888.4|1882.4|61
1600696800000|2020-09-21 14:00:00|1890.4|1884.4|1889.6|1883.6|1890.6|1884.6|1888.1|1882.1|49
1600697100000|2020-09-21 14:05:00|1889.4|1883.4|1889.4|1883.4|1889.9|1883.9|1889.1|1883.1|34
1600697400000|2020-09-21 14:10:00|1889.1|1883.1|1885.1|1879.1|1889.4|1883.4|1883.9|1877.9|34
1600697700000|2020-09-21 14:15:00|1884.9|1878.9|1884.4|1878.4|1885.4|1879.4|1883.9|1877.9|52
1600698000000|2020-09-21 14:20:00|1884.1|1878.1|1884.9|1878.9|1884.9|1878.9|1881.6|1875.6|44
1600698300000|2020-09-21 14:25:00|1884.6|1878.6|1884.4|1878.4|1886.1|1880.1|1881.9|1875.9|42
1600698600000|2020-09-21 14:30:00|1884.6|1878.6|1880.4|1874.4|1884.9|1878.9|1879.6|1873.6|46
1600698900000|2020-09-21 14:35:00|1880.6|1874.6|1874.4|1868.4|1880.6|1874.6|1874.1|1868.1|85
1600699200000|2020-09-21 14:40:00|1874.1|1868.1|1879.9|1873.9|1883.6|1877.6|1869.6|1863.6|144
1600699500000|2020-09-21 14:45:00|1880.1|1874.1|1878.1|1872.1|1881.4|1875.4|1876.4|1870.4|61
1600699800000|2020-09-21 14:50:00|1877.9|1871.9|1884.6|1878.6|1885.9|1879.9|1877.1|1871.1|62
1600700100000|2020-09-21 14:55:00|1884.4|1878.4|1883.6|1877.6|1884.4|1878.4|1879.4|1873.4|55
1600700400000|2020-09-21 15:00:00|1883.4|1877.4|1883.6|1877.6|1887.1|1881.1|1882.6|1876.6|32
1600700700000|2020-09-21 15:05:00|1883.9|1877.9|1894.1|1888.1|1894.6|1888.6|1881.4|1875.4|82
1600701000000|2020-09-21 15:10:00|1894.4|1888.4|1889.4|1883.4|1895.1|1889.1|1889.4|1883.4|56
1600701300000|2020-09-21 15:15:00|1889.6|1883.6|1889.1|1883.1|1894.6|1888.6|1887.9|1881.9|150
1600701600000|2020-09-21 15:20:00|1889.4|1883.4|1888.1|1882.1|1890.4|1884.4|1888.1|1882.1|48
1600701900000|2020-09-21 15:25:00|1887.9|1881.9|1890.1|1884.1|1891.1|1885.1|1887.1|1881.1|44
1600702200000|2020-09-21 15:30:00|1890.4|1884.4|1888.1|1882.1|1891.6|1885.6|1888.1|1882.1|53
1600702500000|2020-09-21 15:35:00|1888.4|1882.4|1887.6|1881.6|1889.4|1883.4|1887.4|1881.4|26
1600702800000|2020-09-21 15:40:00|1889.1|1883.1|1892.1|1886.1|1893.4|1887.4|1888.4|1882.4|66
1600703100000|2020-09-21 15:45:00|1892.4|1886.4|1893.4|1887.4|1893.6|1887.6|1892.4|1886.4|16
1600703400000|2020-09-21 15:50:00|1893.1|1887.1|1893.9|1887.9|1894.1|1888.1|1893.1|1887.1|13
1600703700000|2020-09-21 15:55:00|1893.6|1887.6|1892.1|1886.1|1893.6|1887.6|1891.4|1885.4|14
1600704000000|2020-09-21 16:00:00|1892.4|1886.4|1892.6|1886.6|1892.6|1886.6|1891.9|1885.9|10
1600704300000|2020-09-21 16:05:00|1892.4|1886.4|1892.4|1886.4|1892.6|1886.6|1892.4|1886.4|7
1600704600000|2020-09-21 16:10:00|1892.6|1886.6|1893.1|1887.1|1893.6|1887.6|1892.4|1886.4|12
1600704900000|2020-09-21 16:15:00|1893.6|1887.6|1895.1|1889.1|1895.6|1889.6|1893.6|1887.6|8
1600705200000|2020-09-21 16:20:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1894.9|1888.9|12
1600705500000|2020-09-21 16:25:00|1895.4|1889.4|1894.6|1888.6|1895.4|1889.4|1894.6|1888.6|7
1600705800000|2020-09-21 16:30:00|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1600706400000|2020-09-21 16:40:00|1894.6|1888.6|1894.9|1888.9|1894.9|1888.9|1893.9|1887.9|6
1600706700000|2020-09-21 16:45:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1893.6|1887.6|7
1600707300000|2020-09-21 16:55:00|1894.5|1888.5|1892|1886|1894.6|1888.6|1892|1886|17
1600732800000|2020-09-22 00:00:00|1901.6|1895.6|1902.6|1896.6|1902.6|1896.6|1901.3|1895.3|7
1600733100000|2020-09-22 00:05:00|1903.6|1897.6|1903.9|1897.9|1903.9|1897.9|1903.6|1897.6|2
1600733400000|2020-09-22 00:10:00|1903.8|1897.8|1903.9|1897.9|1904.4|1898.4|1903.8|1897.8|4
1600734600000|2020-09-22 00:30:00|1903.6|1897.6|1902.9|1896.9|1903.6|1897.6|1902.5|1896.5|8
1600735200000|2020-09-22 00:40:00|1902.8|1896.8|1901.9|1895.9|1902.8|1896.8|1901.8|1895.8|3
1600735800000|2020-09-22 00:50:00|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1
1600736100000|2020-09-22 00:55:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1600736400000|2020-09-22 01:00:00|1902.8|1896.8|1903.3|1897.3|1903.4|1897.4|1901.8|1895.8|13
1600736700000|2020-09-22 01:05:00|1903|1897|1903.9|1897.9|1904|1898|1902.8|1896.8|20
1600737000000|2020-09-22 01:10:00|1903.6|1897.6|1902.1|1896.1|1903.6|1897.6|1902.1|1896.1|9
1600737300000|2020-09-22 01:15:00|1901.9|1895.9|1901.3|1895.3|1901.9|1895.9|1901.1|1895.1|6
1600737600000|2020-09-22 01:20:00|1901.1|1895.1|1901.3|1895.3|1901.3|1895.3|1901.1|1895.1|2
1600737900000|2020-09-22 01:25:00|1901.5|1895.5|1901.8|1895.8|1901.8|1895.8|1901.5|1895.5|2
1600738200000|2020-09-22 01:30:00|1901.5|1895.5|1901.8|1895.8|1902|1896|1901.3|1895.3|11
1600739100000|2020-09-22 01:45:00|1902.8|1896.8|1900.6|1894.6|1902.8|1896.8|1899.9|1893.9|36
1600739400000|2020-09-22 01:50:00|1900.9|1894.9|1901.5|1895.5|1901.5|1895.5|1900.6|1894.6|4
1600739700000|2020-09-22 01:55:00|1901.6|1895.6|1901.8|1895.8|1902|1896|1901.6|1895.6|4
1600740000000|2020-09-22 02:00:00|1901.9|1895.9|1902.8|1896.8|1902.8|1896.8|1901.9|1895.9|4
1600740300000|2020-09-22 02:05:00|1902.5|1896.5|1902.8|1896.8|1902.8|1896.8|1902.5|1896.5|4
1600740600000|2020-09-22 02:10:00|1903|1897|1902.8|1896.8|1903.1|1897.1|1902.8|1896.8|4
1600740900000|2020-09-22 02:15:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1600741200000|2020-09-22 02:20:00|1902.9|1896.9|1903.3|1897.3|1903.3|1897.3|1902.9|1896.9|3
1600741500000|2020-09-22 02:25:00|1903.4|1897.4|1903.6|1897.6|1903.9|1897.9|1903.4|1897.4|4
1600741800000|2020-09-22 02:30:00|1902.8|1896.8|1901.1|1895.1|1902.9|1896.9|1901.1|1895.1|17
1600742100000|2020-09-22 02:35:00|1901.3|1895.3|1901.8|1895.8|1901.9|1895.9|1901.3|1895.3|4
1600743300000|2020-09-22 02:55:00|1901.6|1895.6|1903.8|1897.8|1904.3|1898.3|1901.6|1895.6|8
1600743600000|2020-09-22 03:00:00|1903.5|1897.5|1903.3|1897.3|1903.5|1897.5|1903.3|1897.3|4
1600743900000|2020-09-22 03:05:00|1903.5|1897.5|1903.8|1897.8|1904|1898|1903.5|1897.5|5
1600744200000|2020-09-22 03:10:00|1903.9|1897.9|1903.8|1897.8|1903.9|1897.9|1902.9|1896.9|9
1600744500000|2020-09-22 03:15:00|1904|1898|1903.8|1897.8|1904|1898|1903.8|1897.8|4
1600744800000|2020-09-22 03:20:00|1904|1898|1906.9|1900.9|1906.9|1900.9|1903.9|1897.9|18
1600745100000|2020-09-22 03:25:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1600745700000|2020-09-22 03:35:00|1906.8|1900.8|1906.9|1900.9|1907.1|1901.1|1906.8|1900.8|4
1600746000000|2020-09-22 03:40:00|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1600746600000|2020-09-22 03:50:00|1906.9|1900.9|1906.8|1900.8|1906.9|1900.9|1906.6|1900.6|3
1600747200000|2020-09-22 04:00:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|5
1600747500000|2020-09-22 04:05:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1600749300000|2020-09-22 04:35:00|1906.9|1900.9|1906.9|1900.9|1907|1901|1906.8|1900.8|5
1600749600000|2020-09-22 04:40:00|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1
1600750800000|2020-09-22 05:00:00|1906.5|1900.5|1907.5|1901.5|1907.5|1901.5|1906.5|1900.5|4
1600751100000|2020-09-22 05:05:00|1907.6|1901.6|1907|1901|1907.6|1901.6|1907|1901|4
1600751400000|2020-09-22 05:10:00|1906.9|1900.9|1905.6|1899.6|1906.9|1900.9|1905.6|1899.6|8
1600751700000|2020-09-22 05:15:00|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1600752000000|2020-09-22 05:20:00|1905|1899|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|3
1600752300000|2020-09-22 05:25:00|1905|1899|1904.3|1898.3|1905|1899|1904.1|1898.1|7
1600752600000|2020-09-22 05:30:00|1904.5|1898.5|1905.8|1899.8|1906|1900|1904.3|1898.3|13
1600752900000|2020-09-22 05:35:00|1905.6|1899.6|1905.5|1899.5|1905.6|1899.6|1904.9|1898.9|16
1600753200000|2020-09-22 05:40:00|1905|1899|1905.1|1899.1|1905.5|1899.5|1905|1899|5
1600753500000|2020-09-22 05:45:00|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|11
1600753800000|2020-09-22 05:50:00|1905.3|1899.3|1905.5|1899.5|1906.1|1900.1|1905.3|1899.3|10
1600754100000|2020-09-22 05:55:00|1905.4|1899.4|1903.6|1897.6|1905.4|1899.4|1903.4|1897.4|9
1600754400000|2020-09-22 06:00:00|1904.1|1898.1|1905|1899|1906.5|1900.5|1904.1|1898.1|31
1600754700000|2020-09-22 06:05:00|1905.3|1899.3|1904.1|1898.1|1906.4|1900.4|1904|1898|26
1600755000000|2020-09-22 06:10:00|1904.4|1898.4|1904.3|1898.3|1905.6|1899.6|1903.3|1897.3|50
1600755300000|2020-09-22 06:15:00|1904.1|1898.1|1899.3|1893.3|1904.1|1898.1|1898.8|1892.8|30
1600755600000|2020-09-22 06:20:00|1899.1|1893.1|1900.5|1894.5|1902.6|1896.6|1899.1|1893.1|20
1600755900000|2020-09-22 06:25:00|1900.8|1894.8|1901.4|1895.4|1903.6|1897.6|1900.8|1894.8|29
1600756200000|2020-09-22 06:30:00|1901.1|1895.1|1901.5|1895.5|1901.9|1895.9|1899.9|1893.9|41
1600756500000|2020-09-22 06:35:00|1901.6|1895.6|1900.6|1894.6|1901.9|1895.9|1899.8|1893.8|32
1600756800000|2020-09-22 06:40:00|1900.3|1894.3|1900.6|1894.6|1900.8|1894.8|1900.3|1894.3|4
1600757100000|2020-09-22 06:45:00|1901.4|1895.4|1904|1898|1904.3|1898.3|1900.5|1894.5|24
1600757400000|2020-09-22 06:50:00|1904.1|1898.1|1901.9|1895.9|1904.1|1898.1|1901.5|1895.5|17
1600757700000|2020-09-22 06:55:00|1901.6|1895.6|1900.9|1894.9|1903.4|1897.4|1900.4|1894.4|23
1600758000000|2020-09-22 07:00:00|1901.1|1895.1|1903.9|1897.9|1904.1|1898.1|1901.1|1895.1|40
1600758300000|2020-09-22 07:05:00|1903.6|1897.6|1899.1|1893.1|1903.9|1897.9|1899.1|1893.1|28
1600758600000|2020-09-22 07:10:00|1897.6|1891.6|1895.9|1889.9|1897.6|1891.6|1893.4|1887.4|34
1600758900000|2020-09-22 07:15:00|1896.1|1890.1|1896.1|1890.1|1897.1|1891.1|1895.6|1889.6|22
1600759200000|2020-09-22 07:20:00|1896.4|1890.4|1899.6|1893.6|1899.9|1893.9|1896.4|1890.4|8
1600759500000|2020-09-22 07:25:00|1899.4|1893.4|1899.1|1893.1|1899.4|1893.4|1898.6|1892.6|10
1600759800000|2020-09-22 07:30:00|1899.4|1893.4|1894.9|1888.9|1899.9|1893.9|1894.4|1888.4|30
1600760100000|2020-09-22 07:35:00|1894.6|1888.6|1894.6|1888.6|1895.6|1889.6|1893.9|1887.9|28
1600760400000|2020-09-22 07:40:00|1894.9|1888.9|1893.4|1887.4|1894.9|1888.9|1893.4|1887.4|13
1600760700000|2020-09-22 07:45:00|1893.6|1887.6|1894.6|1888.6|1895.4|1889.4|1893.6|1887.6|11
1600761000000|2020-09-22 07:50:00|1895.6|1889.6|1895.4|1889.4|1896.9|1890.9|1895.4|1889.4|11
1600761300000|2020-09-22 07:55:00|1896.1|1890.1|1896.6|1890.6|1897.6|1891.6|1896.1|1890.1|14
1600761600000|2020-09-22 08:00:00|1897.6|1891.6|1898.9|1892.9|1900.1|1894.1|1897.6|1891.6|19
1600761900000|2020-09-22 08:05:00|1899.1|1893.1|1902.4|1896.4|1902.9|1896.9|1899.1|1893.1|23
1600762200000|2020-09-22 08:10:00|1902.1|1896.1|1902.1|1896.1|1902.6|1896.6|1901.1|1895.1|16
1600762500000|2020-09-22 08:15:00|1902.4|1896.4|1904.4|1898.4|1905.4|1899.4|1902.4|1896.4|20
1600762800000|2020-09-22 08:20:00|1904.6|1898.6|1903.1|1897.1|1905.1|1899.1|1902.4|1896.4|17
1600763100000|2020-09-22 08:25:00|1902.9|1896.9|1903.9|1897.9|1903.9|1897.9|1902.6|1896.6|14
1600763400000|2020-09-22 08:30:00|1903.6|1897.6|1905.4|1899.4|1905.4|1899.4|1903.4|1897.4|21
1600763700000|2020-09-22 08:35:00|1904.9|1898.9|1906.1|1900.1|1906.4|1900.4|1904.9|1898.9|14
1600764000000|2020-09-22 08:40:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.1|1899.1|14
1600764300000|2020-09-22 08:45:00|1905.4|1899.4|1902.6|1896.6|1905.4|1899.4|1902.4|1896.4|13
1600764600000|2020-09-22 08:50:00|1902.9|1896.9|1903.1|1897.1|1903.1|1897.1|1902.9|1896.9|2
1600764900000|2020-09-22 08:55:00|1903.6|1897.6|1904.6|1898.6|1905.1|1899.1|1903.6|1897.6|7
1600765200000|2020-09-22 09:00:00|1903.9|1897.9|1900.4|1894.4|1903.9|1897.9|1899.4|1893.4|20
1600765500000|2020-09-22 09:05:00|1900.6|1894.6|1897.6|1891.6|1900.9|1894.9|1897.6|1891.6|8
1600765800000|2020-09-22 09:10:00|1897.4|1891.4|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|13
1600766100000|2020-09-22 09:15:00|1898.1|1892.1|1897.4|1891.4|1898.6|1892.6|1897.4|1891.4|6
1600766400000|2020-09-22 09:20:00|1897.6|1891.6|1896.9|1890.9|1897.6|1891.6|1896.9|1890.9|6
1600766700000|2020-09-22 09:25:00|1896.1|1890.1|1895.4|1889.4|1896.1|1890.1|1894.9|1888.9|12
1600767000000|2020-09-22 09:30:00|1895.6|1889.6|1894.4|1888.4|1895.9|1889.9|1894.4|1888.4|14
1600767300000|2020-09-22 09:35:00|1894.1|1888.1|1893.4|1887.4|1895.6|1889.6|1893.1|1887.1|22
1600767600000|2020-09-22 09:40:00|1893.1|1887.1|1892.6|1886.6|1893.6|1887.6|1892.6|1886.6|6
1600767900000|2020-09-22 09:45:00|1893.4|1887.4|1893.6|1887.6|1894.1|1888.1|1893.4|1887.4|7
1600768200000|2020-09-22 09:50:00|1894.1|1888.1|1893.6|1887.6|1894.1|1888.1|1893.6|1887.6|9
1600768800000|2020-09-22 10:00:00|1893.9|1887.9|1895.1|1889.1|1895.4|1889.4|1893.9|1887.9|10
1600769100000|2020-09-22 10:05:00|1894.9|1888.9|1892.6|1886.6|1894.9|1888.9|1892.6|1886.6|21
1600769400000|2020-09-22 10:10:00|1893.6|1887.6|1893.9|1887.9|1893.9|1887.9|1893.6|1887.6|6
1600769700000|2020-09-22 10:15:00|1894.1|1888.1|1892.6|1886.6|1894.1|1888.1|1892.6|1886.6|9
1600770000000|2020-09-22 10:20:00|1893.4|1887.4|1896.1|1890.1|1896.1|1890.1|1892.6|1886.6|17
1600770300000|2020-09-22 10:25:00|1896.4|1890.4|1898.9|1892.9|1899.1|1893.1|1896.4|1890.4|17
1600770600000|2020-09-22 10:30:00|1898.6|1892.6|1899.1|1893.1|1900.1|1894.1|1898.6|1892.6|16
1600770900000|2020-09-22 10:35:00|1899.6|1893.6|1898.9|1892.9|1899.6|1893.6|1898.6|1892.6|6
1600771200000|2020-09-22 10:40:00|1898.6|1892.6|1899.6|1893.6|1899.6|1893.6|1898.4|1892.4|7
1600771500000|2020-09-22 10:45:00|1899.4|1893.4|1900.4|1894.4|1900.4|1894.4|1899.1|1893.1|9
1600771800000|2020-09-22 10:50:00|1900.6|1894.6|1902.1|1896.1|1902.1|1896.1|1900.6|1894.6|9
1600772100000|2020-09-22 10:55:00|1901.9|1895.9|1902.6|1896.6|1903.6|1897.6|1901.9|1895.9|12
1600772400000|2020-09-22 11:00:00|1902.4|1896.4|1900.1|1894.1|1902.6|1896.6|1900.1|1894.1|7
1600772700000|2020-09-22 11:05:00|1900.4|1894.4|1899.6|1893.6|1900.6|1894.6|1899.4|1893.4|7
1600773000000|2020-09-22 11:10:00|1899.9|1893.9|1901.1|1895.1|1901.1|1895.1|1899.9|1893.9|3
1600773300000|2020-09-22 11:15:00|1900.9|1894.9|1899.4|1893.4|1901.1|1895.1|1899.4|1893.4|8
1600773600000|2020-09-22 11:20:00|1899.6|1893.6|1900.4|1894.4|1900.4|1894.4|1899.6|1893.6|2
1600773900000|2020-09-22 11:25:00|1900.1|1894.1|1900.1|1894.1|1900.4|1894.4|1900.1|1894.1|3
1600774200000|2020-09-22 11:30:00|1899.9|1893.9|1902.1|1896.1|1902.6|1896.6|1899.9|1893.9|22
1600774500000|2020-09-22 11:35:00|1902.4|1896.4|1901.9|1895.9|1902.6|1896.6|1901.4|1895.4|14
1600774800000|2020-09-22 11:40:00|1901.6|1895.6|1901.4|1895.4|1901.9|1895.9|1899.4|1893.4|24
1600775100000|2020-09-22 11:45:00|1902.9|1896.9|1901.9|1895.9|1903.9|1897.9|1901.4|1895.4|39
1600775400000|2020-09-22 11:50:00|1901.6|1895.6|1901.6|1895.6|1903.9|1897.9|1901.1|1895.1|17
1600775700000|2020-09-22 11:55:00|1901.4|1895.4|1901.6|1895.6|1901.9|1895.9|1900.6|1894.6|6
1600776000000|2020-09-22 12:00:00|1902.1|1896.1|1901.9|1895.9|1903.4|1897.4|1901.6|1895.6|14
1600776300000|2020-09-22 12:05:00|1901.6|1895.6|1901.4|1895.4|1901.6|1895.6|1900.9|1894.9|6
1600776600000|2020-09-22 12:10:00|1901.6|1895.6|1902.4|1896.4|1905.1|1899.1|1901.6|1895.6|31
1600776900000|2020-09-22 12:15:00|1902.6|1896.6|1899.6|1893.6|1903.4|1897.4|1899.1|1893.1|26
1600777200000|2020-09-22 12:20:00|1899.4|1893.4|1899.4|1893.4|1900.6|1894.6|1899.1|1893.1|23
1600777500000|2020-09-22 12:25:00|1899.6|1893.6|1897.9|1891.9|1900.6|1894.6|1897.9|1891.9|25
1600777800000|2020-09-22 12:30:00|1898.1|1892.1|1898.9|1892.9|1899.4|1893.4|1897.4|1891.4|21
1600778100000|2020-09-22 12:35:00|1899.6|1893.6|1900.1|1894.1|1900.9|1894.9|1899.4|1893.4|33
1600778400000|2020-09-22 12:40:00|1900.4|1894.4|1896.6|1890.6|1900.9|1894.9|1896.6|1890.6|21
1600778700000|2020-09-22 12:45:00|1897.4|1891.4|1897.6|1891.6|1899.9|1893.9|1897.4|1891.4|12
1600779000000|2020-09-22 12:50:00|1897.4|1891.4|1895.4|1889.4|1897.6|1891.6|1894.9|1888.9|27
1600779300000|2020-09-22 12:55:00|1895.9|1889.9|1895.6|1889.6|1896.9|1890.9|1894.9|1888.9|19
1600779600000|2020-09-22 13:00:00|1895.9|1889.9|1903.9|1897.9|1904.6|1898.6|1895.6|1889.6|119
1600779900000|2020-09-22 13:05:00|1903.6|1897.6|1905.6|1899.6|1905.6|1899.6|1902.9|1896.9|35
1600780200000|2020-09-22 13:10:00|1906.1|1900.1|1907.1|1901.1|1908.4|1902.4|1906.1|1900.1|36
1600780500000|2020-09-22 13:15:00|1906.9|1900.9|1907.6|1901.6|1907.6|1901.6|1905.1|1899.1|22
1600780800000|2020-09-22 13:20:00|1907.1|1901.1|1904.9|1898.9|1907.6|1901.6|1904.9|1898.9|10
1600781100000|2020-09-22 13:25:00|1905.1|1899.1|1904.9|1898.9|1905.4|1899.4|1904.9|1898.9|14
1600781400000|2020-09-22 13:30:00|1904.6|1898.6|1905.1|1899.1|1907.4|1901.4|1904.1|1898.1|47
1600781700000|2020-09-22 13:35:00|1905.4|1899.4|1904.6|1898.6|1906.4|1900.4|1904.4|1898.4|17
1600782000000|2020-09-22 13:40:00|1904.4|1898.4|1903.4|1897.4|1905.6|1899.6|1903.1|1897.1|35
1600782300000|2020-09-22 13:45:00|1904.1|1898.1|1902.9|1896.9|1904.4|1898.4|1902.1|1896.1|45
1600782600000|2020-09-22 13:50:00|1902.6|1896.6|1900.9|1894.9|1904.4|1898.4|1900.1|1894.1|30
1600782900000|2020-09-22 13:55:00|1901.1|1895.1|1900.1|1894.1|1901.9|1895.9|1900.1|1894.1|13
1600783200000|2020-09-22 14:00:00|1899.9|1893.9|1901.1|1895.1|1901.1|1895.1|1899.4|1893.4|19
1600783500000|2020-09-22 14:05:00|1902.1|1896.1|1905.6|1899.6|1906.1|1900.1|1902.1|1896.1|23
1600783800000|2020-09-22 14:10:00|1906.1|1900.1|1905.9|1899.9|1907.4|1901.4|1905.6|1899.6|12
1600784100000|2020-09-22 14:15:00|1905.6|1899.6|1905.6|1899.6|1906.6|1900.6|1904.9|1898.9|24
1600784400000|2020-09-22 14:20:00|1905.4|1899.4|1903.9|1897.9|1907.6|1901.6|1903.6|1897.6|27
1600784700000|2020-09-22 14:25:00|1904.1|1898.1|1905.1|1899.1|1907.1|1901.1|1904.1|1898.1|22
1600785000000|2020-09-22 14:30:00|1905.4|1899.4|1906.9|1900.9|1907.6|1901.6|1905.4|1899.4|15
1600785300000|2020-09-22 14:35:00|1907.1|1901.1|1901.6|1895.6|1907.6|1901.6|1901.4|1895.4|42
1600785600000|2020-09-22 14:40:00|1901.9|1895.9|1897.4|1891.4|1901.9|1895.9|1896.4|1890.4|69
1600785900000|2020-09-22 14:45:00|1897.6|1891.6|1891.6|1885.6|1897.6|1891.6|1891.6|1885.6|58
1600786200000|2020-09-22 14:50:00|1891.9|1885.9|1899.1|1893.1|1899.1|1893.1|1891.1|1885.1|68
1600786500000|2020-09-22 14:55:00|1898.9|1892.9|1897.1|1891.1|1898.9|1892.9|1893.4|1887.4|25
1600786800000|2020-09-22 15:00:00|1896.9|1890.9|1897.1|1891.1|1897.6|1891.6|1894.9|1888.9|46
1600787100000|2020-09-22 15:05:00|1896.9|1890.9|1892.9|1886.9|1896.9|1890.9|1888.6|1882.6|69
1600787400000|2020-09-22 15:10:00|1893.4|1887.4|1886.1|1880.1|1895.4|1889.4|1884.4|1878.4|63
1600787700000|2020-09-22 15:15:00|1885.4|1879.4|1888.9|1882.9|1889.4|1883.4|1884.4|1878.4|100
1600788000000|2020-09-22 15:20:00|1889.1|1883.1|1888.6|1882.6|1892.1|1886.1|1888.6|1882.6|27
1600788300000|2020-09-22 15:25:00|1887.9|1881.9|1885.6|1879.6|1887.9|1881.9|1885.4|1879.4|16
1600788600000|2020-09-22 15:30:00|1885.4|1879.4|1887.6|1881.6|1889.1|1883.1|1885.4|1879.4|34
1600788900000|2020-09-22 15:35:00|1887.9|1881.9|1889.1|1883.1|1889.1|1883.1|1887.9|1881.9|8
1600789200000|2020-09-22 15:40:00|1889.6|1883.6|1894.4|1888.4|1894.6|1888.6|1889.6|1883.6|19
1600789500000|2020-09-22 15:45:00|1893.9|1887.9|1891.1|1885.1|1893.9|1887.9|1891.1|1885.1|10
1600789800000|2020-09-22 15:50:00|1890.9|1884.9|1890.1|1884.1|1890.9|1884.9|1889.9|1883.9|5
1600790100000|2020-09-22 15:55:00|1890.4|1884.4|1890.4|1884.4|1890.9|1884.9|1890.1|1884.1|6
1600790700000|2020-09-22 16:05:00|1890.9|1884.9|1890.1|1884.1|1890.9|1884.9|1890.1|1884.1|4
1600791000000|2020-09-22 16:10:00|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1890.4|1884.4|1
1600791900000|2020-09-22 16:25:00|1890.9|1884.9|1893.4|1887.4|1894.1|1888.1|1890.6|1884.6|10
1600792200000|2020-09-22 16:30:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1600792500000|2020-09-22 16:35:00|1892.9|1886.9|1892.4|1886.4|1892.9|1886.9|1892.4|1886.4|3
1600792800000|2020-09-22 16:40:00|1892.6|1886.6|1892.1|1886.1|1892.6|1886.6|1891.4|1885.4|7
1600793100000|2020-09-22 16:45:00|1892.4|1886.4|1892.4|1886.4|1892.6|1886.6|1892.4|1886.4|5
1600793400000|2020-09-22 16:50:00|1892.1|1886.1|1891.9|1885.9|1892.1|1886.1|1891.9|1885.9|2
1600793700000|2020-09-22 16:55:00|1892|1886|1892.4|1886.4|1892.4|1886.4|1889.4|1883.4|23
1600819200000|2020-09-23 00:00:00|1890|1884|1889.3|1883.3|1890|1884|1888.9|1882.9|5
1600819500000|2020-09-23 00:05:00|1889.5|1883.5|1889.3|1883.3|1889.5|1883.5|1889.3|1883.3|2
1600820100000|2020-09-23 00:15:00|1889.5|1883.5|1891.3|1885.3|1891.3|1885.3|1889.5|1883.5|3
1600820400000|2020-09-23 00:20:00|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1
1600822200000|2020-09-23 00:50:00|1890.9|1884.9|1888.9|1882.9|1890.9|1884.9|1888.9|1882.9|8
1600822500000|2020-09-23 00:55:00|1889.3|1883.3|1888.3|1882.3|1889.5|1883.5|1888.1|1882.1|10
1600822800000|2020-09-23 01:00:00|1888.5|1882.5|1887.8|1881.8|1888.5|1882.5|1886.9|1880.9|21
1600823400000|2020-09-23 01:10:00|1887.5|1881.5|1887.9|1881.9|1887.9|1881.9|1886.9|1880.9|10
1600823700000|2020-09-23 01:15:00|1887.8|1881.8|1887|1881|1887.8|1881.8|1886.9|1880.9|6
1600824000000|2020-09-23 01:20:00|1887.5|1881.5|1886.6|1880.6|1887.9|1881.9|1886.5|1880.5|12
1600824300000|2020-09-23 01:25:00|1886.5|1880.5|1887.3|1881.3|1887.4|1881.4|1886.3|1880.3|19
1600824600000|2020-09-23 01:30:00|1887|1881|1887.8|1881.8|1887.8|1881.8|1887|1881|3
1600824900000|2020-09-23 01:35:00|1888.1|1882.1|1891.1|1885.1|1891.3|1885.3|1888.1|1882.1|10
1600825800000|2020-09-23 01:50:00|1890.9|1884.9|1890.9|1884.9|1890.9|1884.9|1890.9|1884.9|1
1600826400000|2020-09-23 02:00:00|1891|1885|1891|1885|1891|1885|1890.9|1884.9|3
1600826700000|2020-09-23 02:05:00|1890.9|1884.9|1890.6|1884.6|1890.9|1884.9|1890.6|1884.6|2
1600827000000|2020-09-23 02:10:00|1890.4|1884.4|1890.6|1884.6|1890.6|1884.6|1889.8|1883.8|11
1600828200000|2020-09-23 02:30:00|1890.4|1884.4|1890.1|1884.1|1890.4|1884.4|1889.9|1883.9|4
1600828800000|2020-09-23 02:40:00|1889.9|1883.9|1887.9|1881.9|1889.9|1883.9|1887.9|1881.9|8
1600829400000|2020-09-23 02:50:00|1888.1|1882.1|1888.3|1882.3|1888.3|1882.3|1888.1|1882.1|2
1600829700000|2020-09-23 02:55:00|1888|1882|1887.5|1881.5|1888|1882|1887.5|1881.5|2
1600830000000|2020-09-23 03:00:00|1887.4|1881.4|1884.9|1878.9|1887.4|1881.4|1884.1|1878.1|11
1600830300000|2020-09-23 03:05:00|1883.9|1877.9|1880.1|1874.1|1883.9|1877.9|1879.4|1873.4|45
1600830600000|2020-09-23 03:10:00|1880.4|1874.4|1881.6|1875.6|1881.8|1875.8|1880.4|1874.4|6
1600830900000|2020-09-23 03:15:00|1881.5|1875.5|1884|1878|1884|1878|1881.5|1875.5|8
1600831200000|2020-09-23 03:20:00|1883.9|1877.9|1884|1878|1885|1879|1883.9|1877.9|10
1600831500000|2020-09-23 03:25:00|1884.1|1878.1|1884|1878|1884.8|1878.8|1883.9|1877.9|10
1600832100000|2020-09-23 03:35:00|1882.6|1876.6|1882.1|1876.1|1882.6|1876.6|1881.5|1875.5|7
1600833300000|2020-09-23 03:55:00|1882|1876|1881.8|1875.8|1882|1876|1879.6|1873.6|10
1600833600000|2020-09-23 04:00:00|1880.8|1874.8|1880.6|1874.6|1880.8|1874.8|1880.3|1874.3|6
1600833900000|2020-09-23 04:05:00|1880.5|1874.5|1879.8|1873.8|1880.8|1874.8|1879.8|1873.8|5
1600834500000|2020-09-23 04:15:00|1879.6|1873.6|1879.6|1873.6|1879.6|1873.6|1879.5|1873.5|3
1600835400000|2020-09-23 04:30:00|1879.4|1873.4|1877.6|1871.6|1879.4|1873.4|1877.6|1871.6|5
1600836000000|2020-09-23 04:40:00|1877.9|1871.9|1877.6|1871.6|1877.9|1871.9|1877.6|1871.6|2
1600836300000|2020-09-23 04:45:00|1877.4|1871.4|1876.9|1870.9|1877.6|1871.6|1876.9|1870.9|7
1600836600000|2020-09-23 04:50:00|1877|1871|1877|1871|1877|1871|1877|1871|1
1600836900000|2020-09-23 04:55:00|1877.1|1871.1|1877.9|1871.9|1878|1872|1877.1|1871.1|4
1600837200000|2020-09-23 05:00:00|1879.5|1873.5|1879.6|1873.6|1879.6|1873.6|1879.5|1873.5|2
1600837500000|2020-09-23 05:05:00|1879.4|1873.4|1879.3|1873.3|1879.4|1873.4|1879.3|1873.3|2
1600837800000|2020-09-23 05:10:00|1879.5|1873.5|1879|1873|1879.5|1873.5|1879|1873|3
1600838100000|2020-09-23 05:15:00|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1878.8|1872.8|1
1600838400000|2020-09-23 05:20:00|1879|1873|1879|1873|1879|1873|1878.6|1872.6|5
1600839000000|2020-09-23 05:30:00|1878.8|1872.8|1876.8|1870.8|1880.3|1874.3|1876.3|1870.3|30
1600839300000|2020-09-23 05:35:00|1876.6|1870.6|1876.8|1870.8|1878.5|1872.5|1876.1|1870.1|18
1600839600000|2020-09-23 05:40:00|1876.6|1870.6|1874.4|1868.4|1876.6|1870.6|1874.4|1868.4|9
1600839900000|2020-09-23 05:45:00|1874.3|1868.3|1874.4|1868.4|1874.4|1868.4|1871.9|1865.9|35
1600840200000|2020-09-23 05:50:00|1874.8|1868.8|1875.3|1869.3|1875.4|1869.4|1874.8|1868.8|4
1600840500000|2020-09-23 05:55:00|1875.6|1869.6|1876.8|1870.8|1877.5|1871.5|1875.5|1869.5|12
1600840800000|2020-09-23 06:00:00|1876.6|1870.6|1875.3|1869.3|1876.6|1870.6|1875.3|1869.3|12
1600841100000|2020-09-23 06:05:00|1875.5|1869.5|1875.5|1869.5|1875.5|1869.5|1875.3|1869.3|4
1600841400000|2020-09-23 06:10:00|1874.6|1868.6|1873.1|1867.1|1874.8|1868.8|1871.8|1865.8|22
1600841700000|2020-09-23 06:15:00|1872.9|1866.9|1870.8|1864.8|1873.1|1867.1|1870.5|1864.5|18
1600842000000|2020-09-23 06:20:00|1870.6|1864.6|1868.4|1862.4|1870.6|1864.6|1867.6|1861.6|32
1600842300000|2020-09-23 06:25:00|1868.1|1862.1|1870.8|1864.8|1870.8|1864.8|1868.1|1862.1|18
1600842600000|2020-09-23 06:30:00|1870.6|1864.6|1874.3|1868.3|1874.4|1868.4|1869.4|1863.4|32
1600842900000|2020-09-23 06:35:00|1874|1868|1869.4|1863.4|1876|1870|1869.4|1863.4|60
1600843200000|2020-09-23 06:40:00|1869.5|1863.5|1868.4|1862.4|1870.6|1864.6|1868.4|1862.4|19
1600843500000|2020-09-23 06:45:00|1868.6|1862.6|1870.6|1864.6|1872.3|1866.3|1868.6|1862.6|15
1600843800000|2020-09-23 06:50:00|1870.8|1864.8|1872.4|1866.4|1873|1867|1870.3|1864.3|24
1600844100000|2020-09-23 06:55:00|1872.3|1866.3|1869.9|1863.9|1874.1|1868.1|1869.6|1863.6|17
1600844400000|2020-09-23 07:00:00|1869.4|1863.4|1873.1|1867.1|1874.1|1868.1|1867.9|1861.9|43
1600844700000|2020-09-23 07:05:00|1872.9|1866.9|1870.4|1864.4|1872.9|1866.9|1869.1|1863.1|34
1600845000000|2020-09-23 07:10:00|1870.6|1864.6|1869.4|1863.4|1870.9|1864.9|1867.9|1861.9|19
1600845300000|2020-09-23 07:15:00|1868.4|1862.4|1869.6|1863.6|1869.9|1863.9|1867.6|1861.6|22
1600845600000|2020-09-23 07:20:00|1869.1|1863.1|1872.1|1866.1|1872.1|1866.1|1868.6|1862.6|25
1600845900000|2020-09-23 07:25:00|1872.4|1866.4|1873.4|1867.4|1874.4|1868.4|1872.1|1866.1|37
1600846200000|2020-09-23 07:30:00|1873.6|1867.6|1875.9|1869.9|1876.9|1870.9|1873.6|1867.6|30
1600846500000|2020-09-23 07:35:00|1875.6|1869.6|1878.1|1872.1|1878.6|1872.6|1874.9|1868.9|21
1600846800000|2020-09-23 07:40:00|1878.4|1872.4|1877.6|1871.6|1878.4|1872.4|1877.6|1871.6|8
1600847100000|2020-09-23 07:45:00|1877.4|1871.4|1877.1|1871.1|1878.1|1872.1|1875.4|1869.4|16
1600847400000|2020-09-23 07:50:00|1876.9|1870.9|1878.4|1872.4|1878.4|1872.4|1876.4|1870.4|15
1600847700000|2020-09-23 07:55:00|1878.6|1872.6|1878.9|1872.9|1880.1|1874.1|1878.6|1872.6|13
1600848000000|2020-09-23 08:00:00|1878.6|1872.6|1876.6|1870.6|1879.6|1873.6|1876.4|1870.4|23
1600848300000|2020-09-23 08:05:00|1876.4|1870.4|1873.4|1867.4|1876.4|1870.4|1872.1|1866.1|27
1600848600000|2020-09-23 08:10:00|1873.1|1867.1|1871.9|1865.9|1873.1|1867.1|1870.4|1864.4|23
1600848900000|2020-09-23 08:15:00|1872.9|1866.9|1871.1|1865.1|1874.1|1868.1|1870.1|1864.1|16
1600849200000|2020-09-23 08:20:00|1871.4|1865.4|1873.6|1867.6|1873.6|1867.6|1871.4|1865.4|7
1600849500000|2020-09-23 08:25:00|1873.4|1867.4|1872.6|1866.6|1873.9|1867.9|1872.6|1866.6|14
1600849800000|2020-09-23 08:30:00|1872.9|1866.9|1873.4|1867.4|1874.4|1868.4|1872.4|1866.4|19
1600850100000|2020-09-23 08:35:00|1873.1|1867.1|1872.1|1866.1|1873.1|1867.1|1871.4|1865.4|14
1600850400000|2020-09-23 08:40:00|1871.9|1865.9|1871.4|1865.4|1872.4|1866.4|1871.1|1865.1|18
1600850700000|2020-09-23 08:45:00|1871.6|1865.6|1871.9|1865.9|1872.6|1866.6|1871.6|1865.6|10
1600851000000|2020-09-23 08:50:00|1872.1|1866.1|1873.6|1867.6|1873.9|1867.9|1872.1|1866.1|15
1600851300000|2020-09-23 08:55:00|1873.9|1867.9|1874.1|1868.1|1874.4|1868.4|1873.4|1867.4|11
1600851600000|2020-09-23 09:00:00|1873.6|1867.6|1872.4|1866.4|1873.6|1867.6|1872.1|1866.1|15
1600851900000|2020-09-23 09:05:00|1872.1|1866.1|1873.6|1867.6|1874.1|1868.1|1872.1|1866.1|17
1600852200000|2020-09-23 09:10:00|1873.9|1867.9|1874.9|1868.9|1877.4|1871.4|1873.9|1867.9|19
1600852500000|2020-09-23 09:15:00|1874.6|1868.6|1877.4|1871.4|1877.4|1871.4|1874.6|1868.6|16
1600852800000|2020-09-23 09:20:00|1877.6|1871.6|1879.4|1873.4|1879.9|1873.9|1877.4|1871.4|37
1600853100000|2020-09-23 09:25:00|1879.1|1873.1|1878.9|1872.9|1879.1|1873.1|1878.4|1872.4|9
1600853400000|2020-09-23 09:30:00|1879.1|1873.1|1878.9|1872.9|1879.1|1873.1|1878.4|1872.4|9
1600853700000|2020-09-23 09:35:00|1878.6|1872.6|1876.9|1870.9|1879.1|1873.1|1876.6|1870.6|10
1600854000000|2020-09-23 09:40:00|1876.6|1870.6|1875.9|1869.9|1876.6|1870.6|1875.6|1869.6|6
1600854300000|2020-09-23 09:45:00|1876.1|1870.1|1875.9|1869.9|1876.9|1870.9|1875.9|1869.9|8
1600854600000|2020-09-23 09:50:00|1875.6|1869.6|1873.9|1867.9|1876.4|1870.4|1873.9|1867.9|19
1600854900000|2020-09-23 09:55:00|1873.6|1867.6|1876.4|1870.4|1876.6|1870.6|1873.6|1867.6|16
1600855200000|2020-09-23 10:00:00|1876.6|1870.6|1876.6|1870.6|1877.9|1871.9|1876.1|1870.1|15
1600855500000|2020-09-23 10:05:00|1875.1|1869.1|1875.9|1869.9|1875.9|1869.9|1874.9|1868.9|11
1600855800000|2020-09-23 10:10:00|1876.1|1870.1|1877.9|1871.9|1877.9|1871.9|1876.1|1870.1|9
1600856100000|2020-09-23 10:15:00|1877.6|1871.6|1878.6|1872.6|1878.6|1872.6|1876.9|1870.9|12
1600856400000|2020-09-23 10:20:00|1878.9|1872.9|1878.6|1872.6|1878.9|1872.9|1878.4|1872.4|6
1600856700000|2020-09-23 10:25:00|1878.1|1872.1|1876.9|1870.9|1878.1|1872.1|1876.6|1870.6|8
1600857000000|2020-09-23 10:30:00|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1
1600857300000|2020-09-23 10:35:00|1876.9|1870.9|1877.4|1871.4|1877.9|1871.9|1876.6|1870.6|9
1600857600000|2020-09-23 10:40:00|1877.1|1871.1|1878.1|1872.1|1878.1|1872.1|1877.1|1871.1|5
1600857900000|2020-09-23 10:45:00|1878.9|1872.9|1877.1|1871.1|1879.6|1873.6|1876.4|1870.4|22
1600858200000|2020-09-23 10:50:00|1877.6|1871.6|1877.9|1871.9|1877.9|1871.9|1877.6|1871.6|2
1600858500000|2020-09-23 10:55:00|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1876.4|1870.4|8
1600858800000|2020-09-23 11:00:00|1876.6|1870.6|1876.9|1870.9|1876.9|1870.9|1876.4|1870.4|8
1600859100000|2020-09-23 11:05:00|1876.6|1870.6|1875.4|1869.4|1876.6|1870.6|1874.6|1868.6|19
1600859400000|2020-09-23 11:10:00|1875.6|1869.6|1875.6|1869.6|1876.1|1870.1|1875.4|1869.4|8
1600859700000|2020-09-23 11:15:00|1875.9|1869.9|1875.9|1869.9|1875.9|1869.9|1875.4|1869.4|4
1600860000000|2020-09-23 11:20:00|1875.6|1869.6|1875.1|1869.1|1875.6|1869.6|1874.6|1868.6|9
1600860300000|2020-09-23 11:25:00|1874.6|1868.6|1875.4|1869.4|1875.9|1869.9|1874.6|1868.6|10
1600860600000|2020-09-23 11:30:00|1875.6|1869.6|1876.9|1870.9|1876.9|1870.9|1875.6|1869.6|5
1600860900000|2020-09-23 11:35:00|1877.4|1871.4|1874.9|1868.9|1877.4|1871.4|1874.4|1868.4|19
1600861200000|2020-09-23 11:40:00|1875.4|1869.4|1872.4|1866.4|1876.1|1870.1|1872.4|1866.4|27
1600861500000|2020-09-23 11:45:00|1873.1|1867.1|1875.6|1869.6|1876.9|1870.9|1873.1|1867.1|77
1600861800000|2020-09-23 11:50:00|1875.4|1869.4|1873.1|1867.1|1875.6|1869.6|1872.6|1866.6|23
1600862100000|2020-09-23 11:55:00|1873.6|1867.6|1874.6|1868.6|1874.6|1868.6|1873.6|1867.6|7
1600862400000|2020-09-23 12:00:00|1874.1|1868.1|1874.6|1868.6|1875.9|1869.9|1873.4|1867.4|20
1600862700000|2020-09-23 12:05:00|1874.4|1868.4|1876.6|1870.6|1876.9|1870.9|1874.4|1868.4|18
1600863000000|2020-09-23 12:10:00|1876.9|1870.9|1876.9|1870.9|1877.1|1871.1|1874.9|1868.9|19
1600863300000|2020-09-23 12:15:00|1876.6|1870.6|1876.4|1870.4|1877.9|1871.9|1876.4|1870.4|28
1600863600000|2020-09-23 12:20:00|1875.6|1869.6|1875.4|1869.4|1876.9|1870.9|1874.4|1868.4|26
1600863900000|2020-09-23 12:25:00|1875.1|1869.1|1875.4|1869.4|1875.6|1869.6|1873.9|1867.9|18
1600864200000|2020-09-23 12:30:00|1875.1|1869.1|1874.6|1868.6|1875.4|1869.4|1873.9|1867.9|20
1600864500000|2020-09-23 12:35:00|1874.9|1868.9|1874.6|1868.6|1875.1|1869.1|1874.1|1868.1|22
1600864800000|2020-09-23 12:40:00|1874.4|1868.4|1874.6|1868.6|1875.4|1869.4|1873.9|1867.9|13
1600865100000|2020-09-23 12:45:00|1874.4|1868.4|1872.9|1866.9|1875.4|1869.4|1872.6|1866.6|56
1600865400000|2020-09-23 12:50:00|1873.1|1867.1|1874.1|1868.1|1874.6|1868.6|1873.1|1867.1|28
1600865700000|2020-09-23 12:55:00|1874.4|1868.4|1875.1|1869.1|1875.4|1869.4|1873.9|1867.9|21
1600866000000|2020-09-23 13:00:00|1875.4|1869.4|1873.6|1867.6|1876.6|1870.6|1873.1|1867.1|46
1600866300000|2020-09-23 13:05:00|1873.9|1867.9|1877.1|1871.1|1878.6|1872.6|1873.4|1867.4|38
1600866600000|2020-09-23 13:10:00|1877.4|1871.4|1876.9|1870.9|1878.4|1872.4|1875.1|1869.1|49
1600866900000|2020-09-23 13:15:00|1877.1|1871.1|1878.6|1872.6|1881.1|1875.1|1877.1|1871.1|56
1600867200000|2020-09-23 13:20:00|1878.4|1872.4|1882.9|1876.9|1883.4|1877.4|1877.9|1871.9|42
1600867500000|2020-09-23 13:25:00|1882.6|1876.6|1881.1|1875.1|1882.6|1876.6|1880.1|1874.1|37
1600867800000|2020-09-23 13:30:00|1880.9|1874.9|1881.6|1875.6|1881.6|1875.6|1878.9|1872.9|27
1600868100000|2020-09-23 13:35:00|1882.4|1876.4|1881.4|1875.4|1883.1|1877.1|1881.1|1875.1|38
1600868400000|2020-09-23 13:40:00|1881.1|1875.1|1882.9|1876.9|1883.6|1877.6|1880.6|1874.6|34
1600868700000|2020-09-23 13:45:00|1882.6|1876.6|1880.6|1874.6|1883.1|1877.1|1880.4|1874.4|31
1600869000000|2020-09-23 13:50:00|1880.4|1874.4|1877.1|1871.1|1880.9|1874.9|1877.1|1871.1|12
1600869300000|2020-09-23 13:55:00|1876.9|1870.9|1876.9|1870.9|1876.9|1870.9|1875.6|1869.6|16
1600869600000|2020-09-23 14:00:00|1876.6|1870.6|1873.9|1867.9|1877.6|1871.6|1873.9|1867.9|28
1600869900000|2020-09-23 14:05:00|1873.6|1867.6|1871.6|1865.6|1873.6|1867.6|1871.6|1865.6|30
1600870200000|2020-09-23 14:10:00|1871.4|1865.4|1872.6|1866.6|1872.6|1866.6|1871.4|1865.4|24
1600870500000|2020-09-23 14:15:00|1872.4|1866.4|1870.6|1864.6|1872.4|1866.4|1868.6|1862.6|36
1600870800000|2020-09-23 14:20:00|1870.9|1864.9|1870.1|1864.1|1872.4|1866.4|1869.6|1863.6|41
1600871100000|2020-09-23 14:25:00|1869.9|1863.9|1868.9|1862.9|1873.1|1867.1|1868.6|1862.6|52
1600871400000|2020-09-23 14:30:00|1868.4|1862.4|1866.9|1860.9|1869.1|1863.1|1866.9|1860.9|28
1600871700000|2020-09-23 14:35:00|1866.6|1860.6|1868.1|1862.1|1868.4|1862.4|1865.4|1859.4|30
1600872000000|2020-09-23 14:40:00|1868.4|1862.4|1869.9|1863.9|1870.4|1864.4|1868.1|1862.1|36
1600872300000|2020-09-23 14:45:00|1870.1|1864.1|1870.6|1864.6|1870.9|1864.9|1868.1|1862.1|39
1600872600000|2020-09-23 14:50:00|1870.4|1864.4|1869.4|1863.4|1871.1|1865.1|1868.9|1862.9|26
1600872900000|2020-09-23 14:55:00|1870.4|1864.4|1871.4|1865.4|1871.4|1865.4|1869.4|1863.4|21
1600873200000|2020-09-23 15:00:00|1871.1|1865.1|1874.6|1868.6|1874.6|1868.6|1868.4|1862.4|47
1600873500000|2020-09-23 15:05:00|1874.9|1868.9|1873.9|1867.9|1877.1|1871.1|1873.4|1867.4|40
1600873800000|2020-09-23 15:10:00|1874.1|1868.1|1878.6|1872.6|1878.6|1872.6|1873.9|1867.9|25
1600874100000|2020-09-23 15:15:00|1878.9|1872.9|1876.6|1870.6|1884.6|1878.6|1876.4|1870.4|119
1600874400000|2020-09-23 15:20:00|1876.4|1870.4|1877.4|1871.4|1877.4|1871.4|1876.1|1870.1|35
1600874700000|2020-09-23 15:25:00|1877.1|1871.1|1877.6|1871.6|1879.1|1873.1|1875.1|1869.1|39
1600875000000|2020-09-23 15:30:00|1877.9|1871.9|1876.4|1870.4|1877.9|1871.9|1874.1|1868.1|24
1600875300000|2020-09-23 15:35:00|1875.1|1869.1|1874.1|1868.1|1875.1|1869.1|1874.1|1868.1|12
1600875600000|2020-09-23 15:40:00|1874.9|1868.9|1877.9|1871.9|1878.4|1872.4|1874.9|1868.9|26
1600875900000|2020-09-23 15:45:00|1877.6|1871.6|1878.9|1872.9|1880.1|1874.1|1876.9|1870.9|32
1600876200000|2020-09-23 15:50:00|1878.6|1872.6|1879.9|1873.9|1879.9|1873.9|1878.1|1872.1|21
1600876500000|2020-09-23 15:55:00|1879.6|1873.6|1881.4|1875.4|1882.6|1876.6|1879.6|1873.6|17
1600876800000|2020-09-23 16:00:00|1882.4|1876.4|1882.6|1876.6|1883.4|1877.4|1882.4|1876.4|14
1600877100000|2020-09-23 16:05:00|1882.9|1876.9|1883.9|1877.9|1884.1|1878.1|1882.9|1876.9|4
1600877400000|2020-09-23 16:10:00|1884.1|1878.1|1883.1|1877.1|1884.9|1878.9|1883.1|1877.1|8
1600877700000|2020-09-23 16:15:00|1883.4|1877.4|1882.4|1876.4|1883.9|1877.9|1882.1|1876.1|13
1600878000000|2020-09-23 16:20:00|1882.1|1876.1|1881.1|1875.1|1882.1|1876.1|1881.1|1875.1|3
1600878300000|2020-09-23 16:25:00|1880.9|1874.9|1879.4|1873.4|1881.1|1875.1|1878.9|1872.9|10
1600878600000|2020-09-23 16:30:00|1879.1|1873.1|1876.4|1870.4|1879.1|1873.1|1876.1|1870.1|3
1600878900000|2020-09-23 16:35:00|1876.6|1870.6|1879.4|1873.4|1879.4|1873.4|1876.4|1870.4|7
1600879200000|2020-09-23 16:40:00|1879.6|1873.6|1879.6|1873.6|1880.1|1874.1|1879.4|1873.4|6
1600879500000|2020-09-23 16:45:00|1880.1|1874.1|1880.6|1874.6|1880.9|1874.9|1880.1|1874.1|10
1600880100000|2020-09-23 16:55:00|1880.5|1874.5|1881.5|1875.5|1881.5|1875.5|1880.4|1874.4|9
1600905600000|2020-09-24 00:00:00|1875.6|1869.6|1874.1|1868.1|1876.6|1870.6|1873.9|1867.9|10
1600905900000|2020-09-24 00:05:00|1874|1868|1874|1868|1874.3|1868.3|1873.5|1867.5|8
1600906500000|2020-09-24 00:15:00|1874.3|1868.3|1875.1|1869.1|1875.1|1869.1|1874.3|1868.3|4
1600906800000|2020-09-24 00:20:00|1875.3|1869.3|1874.8|1868.8|1875.3|1869.3|1874.6|1868.6|6
1600907100000|2020-09-24 00:25:00|1874.6|1868.6|1874.6|1868.6|1874.9|1868.9|1874.4|1868.4|6
1600907400000|2020-09-24 00:30:00|1874.4|1868.4|1874.6|1868.6|1874.6|1868.6|1874.4|1868.4|2
1600908300000|2020-09-24 00:45:00|1875.1|1869.1|1875.3|1869.3|1875.3|1869.3|1875.1|1869.1|4
1600908900000|2020-09-24 00:55:00|1875.4|1869.4|1875.5|1869.5|1875.8|1869.8|1875.4|1869.4|5
1600909200000|2020-09-24 01:00:00|1875.1|1869.1|1876.4|1870.4|1876.9|1870.9|1874.3|1868.3|48
1600909500000|2020-09-24 01:05:00|1876.1|1870.1|1875|1869|1876.1|1870.1|1875|1869|10
1600909800000|2020-09-24 01:10:00|1874.8|1868.8|1872.3|1866.3|1874.8|1868.8|1872.3|1866.3|12
1600910100000|2020-09-24 01:15:00|1872.1|1866.1|1872.6|1866.6|1872.6|1866.6|1870.4|1864.4|13
1600910400000|2020-09-24 01:20:00|1872.4|1866.4|1874.8|1868.8|1874.8|1868.8|1872.1|1866.1|18
1600910700000|2020-09-24 01:25:00|1874.9|1868.9|1874.5|1868.5|1874.9|1868.9|1874.5|1868.5|3
1600911000000|2020-09-24 01:30:00|1874.8|1868.8|1876.1|1870.1|1876.8|1870.8|1874.5|1868.5|40
1600911300000|2020-09-24 01:35:00|1876.4|1870.4|1876.1|1870.1|1876.8|1870.8|1875.9|1869.9|28
1600911600000|2020-09-24 01:40:00|1876.5|1870.5|1876.1|1870.1|1876.6|1870.6|1876.1|1870.1|14
1600911900000|2020-09-24 01:45:00|1875.9|1869.9|1874.6|1868.6|1876.1|1870.1|1874.6|1868.6|16
1600912200000|2020-09-24 01:50:00|1874.5|1868.5|1873.5|1867.5|1874.5|1868.5|1873.5|1867.5|11
1600912500000|2020-09-24 01:55:00|1872.6|1866.6|1873|1867|1873|1867|1870.1|1864.1|26
1600912800000|2020-09-24 02:00:00|1873.5|1867.5|1874.1|1868.1|1875.5|1869.5|1873.5|1867.5|25
1600913100000|2020-09-24 02:05:00|1874|1868|1875.9|1869.9|1875.9|1869.9|1873.5|1867.5|21
1600913400000|2020-09-24 02:10:00|1875.8|1869.8|1873.9|1867.9|1876.1|1870.1|1873.9|1867.9|36
1600913700000|2020-09-24 02:15:00|1873.8|1867.8|1875|1869|1875|1869|1873.8|1867.8|5
1600914000000|2020-09-24 02:20:00|1875.3|1869.3|1875.4|1869.4|1875.5|1869.5|1875.3|1869.3|8
1600914600000|2020-09-24 02:30:00|1875.5|1869.5|1875.4|1869.4|1878.6|1872.6|1875.4|1869.4|75
1600914900000|2020-09-24 02:35:00|1875.8|1869.8|1875.9|1869.9|1877.4|1871.4|1875.1|1869.1|22
1600915200000|2020-09-24 02:40:00|1875.8|1869.8|1875.9|1869.9|1875.9|1869.9|1875.8|1869.8|2
1600915500000|2020-09-24 02:45:00|1875.5|1869.5|1875.1|1869.1|1875.5|1869.5|1875|1869|6
1600915800000|2020-09-24 02:50:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1875.1|1869.1|2
1600916400000|2020-09-24 03:00:00|1874.9|1868.9|1872|1866|1874.9|1868.9|1872|1866|5
1600916700000|2020-09-24 03:05:00|1872.1|1866.1|1872.3|1866.3|1872.3|1866.3|1872.1|1866.1|2
1600917000000|2020-09-24 03:10:00|1872.4|1866.4|1873.9|1867.9|1874.1|1868.1|1872.4|1866.4|11
1600917600000|2020-09-24 03:20:00|1874.1|1868.1|1875.1|1869.1|1876.1|1870.1|1874.1|1868.1|23
1600917900000|2020-09-24 03:25:00|1874.6|1868.6|1874.1|1868.1|1874.6|1868.6|1873.9|1867.9|5
1600918500000|2020-09-24 03:35:00|1873.6|1867.6|1872.3|1866.3|1873.6|1867.6|1872.3|1866.3|4
1600918800000|2020-09-24 03:40:00|1872.5|1866.5|1872.6|1866.6|1872.9|1866.9|1872.5|1866.5|4
1600919100000|2020-09-24 03:45:00|1873.3|1867.3|1874|1868|1874|1868|1873.3|1867.3|2
1600919400000|2020-09-24 03:50:00|1873.9|1867.9|1873.9|1867.9|1873.9|1867.9|1873.9|1867.9|1
1600920000000|2020-09-24 04:00:00|1873.5|1867.5|1873.4|1867.4|1873.5|1867.5|1873.4|1867.4|2
1600920300000|2020-09-24 04:05:00|1873.5|1867.5|1873.5|1867.5|1874.4|1868.4|1873.5|1867.5|8
1600920600000|2020-09-24 04:10:00|1873.6|1867.6|1873.9|1867.9|1874.1|1868.1|1873.5|1867.5|10
1600922100000|2020-09-24 04:35:00|1873.6|1867.6|1873.4|1867.4|1873.6|1867.6|1873.4|1867.4|2
1600922400000|2020-09-24 04:40:00|1873.3|1867.3|1873.4|1867.4|1873.4|1867.4|1873.3|1867.3|2
1600922700000|2020-09-24 04:45:00|1873|1867|1871.1|1865.1|1873|1867|1871.1|1865.1|4
1600923900000|2020-09-24 05:05:00|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1870.9|1864.9|1
1600924200000|2020-09-24 05:10:00|1871.1|1865.1|1871.4|1865.4|1871.5|1865.5|1871.1|1865.1|4
1600924500000|2020-09-24 05:15:00|1871.6|1865.6|1871.4|1865.4|1871.8|1865.8|1871.4|1865.4|4
1600924800000|2020-09-24 05:20:00|1871.3|1865.3|1871.3|1865.3|1871.3|1865.3|1871.3|1865.3|1
1600925100000|2020-09-24 05:25:00|1871.4|1865.4|1871.3|1865.3|1871.4|1865.4|1871.3|1865.3|2
1600925400000|2020-09-24 05:30:00|1871.4|1865.4|1871.6|1865.6|1872.8|1866.8|1871.4|1865.4|16
1600925700000|2020-09-24 05:35:00|1871.4|1865.4|1870|1864|1871.4|1865.4|1870|1864|7
1600926000000|2020-09-24 05:40:00|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1
1600926300000|2020-09-24 05:45:00|1869.8|1863.8|1870.1|1864.1|1870.8|1864.8|1868.1|1862.1|44
1600926600000|2020-09-24 05:50:00|1870|1864|1871.1|1865.1|1871.3|1865.3|1870|1864|9
1600926900000|2020-09-24 05:55:00|1871.3|1865.3|1871.6|1865.6|1871.6|1865.6|1871.1|1865.1|10
1600927200000|2020-09-24 06:00:00|1871.5|1865.5|1874.8|1868.8|1875.1|1869.1|1871.5|1865.5|14
1600927500000|2020-09-24 06:05:00|1875.8|1869.8|1875.5|1869.5|1875.9|1869.9|1875.5|1869.5|6
1600927800000|2020-09-24 06:10:00|1875.4|1869.4|1875.3|1869.3|1875.4|1869.4|1874.9|1868.9|10
1600928100000|2020-09-24 06:15:00|1875.1|1869.1|1872.3|1866.3|1875.1|1869.1|1872.1|1866.1|21
1600928400000|2020-09-24 06:20:00|1872.1|1866.1|1872.6|1866.6|1874.4|1868.4|1871.9|1865.9|26
1600928700000|2020-09-24 06:25:00|1872.9|1866.9|1874.9|1868.9|1874.9|1868.9|1872|1866|21
1600929000000|2020-09-24 06:30:00|1875.1|1869.1|1874.1|1868.1|1877.3|1871.3|1873.8|1867.8|42
1600929300000|2020-09-24 06:35:00|1874.5|1868.5|1874.8|1868.8|1876.5|1870.5|1873.4|1867.4|40
1600929600000|2020-09-24 06:40:00|1874.9|1868.9|1875.3|1869.3|1877.4|1871.4|1874.9|1868.9|31
1600929900000|2020-09-24 06:45:00|1875.1|1869.1|1874|1868|1875.3|1869.3|1874|1868|17
1600930200000|2020-09-24 06:50:00|1873.9|1867.9|1870.1|1864.1|1873.9|1867.9|1870.1|1864.1|30
1600930500000|2020-09-24 06:55:00|1870.3|1864.3|1871.1|1865.1|1871.6|1865.6|1870.3|1864.3|18
1600930800000|2020-09-24 07:00:00|1870.9|1864.9|1872.1|1866.1|1872.1|1866.1|1868.1|1862.1|57
1600931100000|2020-09-24 07:05:00|1872.4|1866.4|1874.1|1868.1|1874.9|1868.9|1871.1|1865.1|40
1600931400000|2020-09-24 07:10:00|1873.9|1867.9|1876.1|1870.1|1878.4|1872.4|1873.9|1867.9|39
1600931700000|2020-09-24 07:15:00|1875.9|1869.9|1881.1|1875.1|1882.4|1876.4|1875.6|1869.6|58
1600932000000|2020-09-24 07:20:00|1880.9|1874.9|1879.6|1873.6|1883.1|1877.1|1879.6|1873.6|48
1600932300000|2020-09-24 07:25:00|1879.4|1873.4|1876.6|1870.6|1880.4|1874.4|1874.4|1868.4|33
1600932600000|2020-09-24 07:30:00|1876.4|1870.4|1876.9|1870.9|1877.6|1871.6|1876.1|1870.1|27
1600932900000|2020-09-24 07:35:00|1876.6|1870.6|1877.4|1871.4|1877.9|1871.9|1876.4|1870.4|18
1600933200000|2020-09-24 07:40:00|1877.6|1871.6|1877.1|1871.1|1877.6|1871.6|1877.1|1871.1|8
1600933500000|2020-09-24 07:45:00|1877.4|1871.4|1877.1|1871.1|1877.9|1871.9|1877.1|1871.1|5
1600933800000|2020-09-24 07:50:00|1876.9|1870.9|1875.1|1869.1|1876.9|1870.9|1874.6|1868.6|19
1600934100000|2020-09-24 07:55:00|1875.4|1869.4|1874.6|1868.6|1875.4|1869.4|1873.1|1867.1|24
1600934400000|2020-09-24 08:00:00|1874.4|1868.4|1873.1|1867.1|1874.4|1868.4|1871.9|1865.9|13
1600934700000|2020-09-24 08:05:00|1872.6|1866.6|1872.6|1866.6|1873.4|1867.4|1871.4|1865.4|28
1600935000000|2020-09-24 08:10:00|1872.4|1866.4|1872.6|1866.6|1873.1|1867.1|1871.9|1865.9|9
1600935300000|2020-09-24 08:15:00|1872.4|1866.4|1872.1|1866.1|1873.4|1867.4|1871.4|1865.4|21
1600935600000|2020-09-24 08:20:00|1871.9|1865.9|1872.4|1866.4|1872.4|1866.4|1871.9|1865.9|5
1600935900000|2020-09-24 08:25:00|1872.6|1866.6|1873.6|1867.6|1873.6|1867.6|1872.6|1866.6|8
1600936200000|2020-09-24 08:30:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1872.4|1866.4|9
1600936500000|2020-09-24 08:35:00|1873.1|1867.1|1875.1|1869.1|1875.1|1869.1|1873.1|1867.1|17
1600936800000|2020-09-24 08:40:00|1874.6|1868.6|1873.4|1867.4|1874.6|1868.6|1873.4|1867.4|5
1600937100000|2020-09-24 08:45:00|1873.6|1867.6|1873.1|1867.1|1873.9|1867.9|1873.1|1867.1|5
1600937400000|2020-09-24 08:50:00|1872.9|1866.9|1873.4|1867.4|1873.4|1867.4|1872.9|1866.9|16
1600937700000|2020-09-24 08:55:00|1873.1|1867.1|1873.1|1867.1|1873.4|1867.4|1873.1|1867.1|3
1600938000000|2020-09-24 09:00:00|1872.9|1866.9|1872.6|1866.6|1873.1|1867.1|1872.6|1866.6|8
1600938300000|2020-09-24 09:05:00|1872.9|1866.9|1872.9|1866.9|1872.9|1866.9|1871.9|1865.9|8
1600938600000|2020-09-24 09:10:00|1873.1|1867.1|1874.1|1868.1|1874.1|1868.1|1872.1|1866.1|21
1600938900000|2020-09-24 09:15:00|1874.4|1868.4|1873.9|1867.9|1874.6|1868.6|1873.6|1867.6|18
1600939200000|2020-09-24 09:20:00|1874.1|1868.1|1875.1|1869.1|1875.1|1869.1|1874.1|1868.1|7
1600939500000|2020-09-24 09:25:00|1874.9|1868.9|1873.9|1867.9|1874.9|1868.9|1873.9|1867.9|3
1600939800000|2020-09-24 09:30:00|1874.1|1868.1|1875.9|1869.9|1876.1|1870.1|1874.1|1868.1|18
1600940100000|2020-09-24 09:35:00|1875.6|1869.6|1874.1|1868.1|1876.1|1870.1|1873.4|1867.4|21
1600940400000|2020-09-24 09:40:00|1874.4|1868.4|1873.6|1867.6|1874.4|1868.4|1873.6|1867.6|6
1600940700000|2020-09-24 09:45:00|1873.4|1867.4|1873.6|1867.6|1873.9|1867.9|1873.4|1867.4|8
1600941000000|2020-09-24 09:50:00|1873.4|1867.4|1873.1|1867.1|1873.6|1867.6|1873.1|1867.1|4
1600941300000|2020-09-24 09:55:00|1873.4|1867.4|1874.1|1868.1|1876.4|1870.4|1873.1|1867.1|15
1600941600000|2020-09-24 10:00:00|1874.4|1868.4|1877.6|1871.6|1877.6|1871.6|1874.4|1868.4|15
1600941900000|2020-09-24 10:05:00|1878.1|1872.1|1873.9|1867.9|1878.1|1872.1|1873.9|1867.9|14
1600942200000|2020-09-24 10:10:00|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1874.1|1868.1|1
1600942500000|2020-09-24 10:15:00|1873.9|1867.9|1873.4|1867.4|1873.9|1867.9|1873.4|1867.4|2
1600942800000|2020-09-24 10:20:00|1874.6|1868.6|1874.9|1868.9|1874.9|1868.9|1874.6|1868.6|2
1600943400000|2020-09-24 10:30:00|1875.4|1869.4|1874.9|1868.9|1875.6|1869.6|1874.9|1868.9|5
1600943700000|2020-09-24 10:35:00|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1
1600944000000|2020-09-24 10:40:00|1875.6|1869.6|1876.1|1870.1|1876.4|1870.4|1875.4|1869.4|9
1600944300000|2020-09-24 10:45:00|1875.9|1869.9|1875.6|1869.6|1875.9|1869.9|1875.4|1869.4|6
1600944600000|2020-09-24 10:50:00|1876.1|1870.1|1875.9|1869.9|1876.1|1870.1|1875.9|1869.9|2
1600945200000|2020-09-24 11:00:00|1876.1|1870.1|1876.1|1870.1|1876.4|1870.4|1876.1|1870.1|3
1600945500000|2020-09-24 11:05:00|1875.9|1869.9|1875.9|1869.9|1875.9|1869.9|1875.9|1869.9|1
1600945800000|2020-09-24 11:10:00|1876.1|1870.1|1879.1|1873.1|1880.6|1874.6|1876.1|1870.1|23
1600946100000|2020-09-24 11:15:00|1878.9|1872.9|1876.1|1870.1|1879.4|1873.4|1875.6|1869.6|11
1600946400000|2020-09-24 11:20:00|1875.9|1869.9|1876.1|1870.1|1876.1|1870.1|1875.4|1869.4|9
1600946700000|2020-09-24 11:25:00|1875.9|1869.9|1874.9|1868.9|1876.1|1870.1|1874.6|1868.6|7
1600947000000|2020-09-24 11:30:00|1875.6|1869.6|1875.9|1869.9|1876.6|1870.6|1875.6|1869.6|20
1600947300000|2020-09-24 11:35:00|1875.6|1869.6|1874.4|1868.4|1875.6|1869.6|1873.6|1867.6|13
1600947600000|2020-09-24 11:40:00|1875.4|1869.4|1875.6|1869.6|1876.1|1870.1|1875.1|1869.1|17
1600947900000|2020-09-24 11:45:00|1875.9|1869.9|1878.1|1872.1|1882.4|1876.4|1875.9|1869.9|85
1600948200000|2020-09-24 11:50:00|1877.9|1871.9|1879.4|1873.4|1879.4|1873.4|1877.4|1871.4|12
1600948500000|2020-09-24 11:55:00|1879.6|1873.6|1878.6|1872.6|1880.6|1874.6|1878.1|1872.1|18
1600948800000|2020-09-24 12:00:00|1878.9|1872.9|1877.6|1871.6|1880.6|1874.6|1876.6|1870.6|22
1600949100000|2020-09-24 12:05:00|1875.6|1869.6|1870.9|1864.9|1875.8|1869.8|1869.9|1863.9|31
1600949400000|2020-09-24 12:10:00|1871.6|1865.6|1873.4|1867.4|1873.4|1867.4|1871.4|1865.4|15
1600949700000|2020-09-24 12:15:00|1873.6|1867.6|1872.1|1866.1|1873.6|1867.6|1872.1|1866.1|11
1600950300000|2020-09-24 12:25:00|1872.4|1866.4|1871.9|1865.9|1872.4|1866.4|1871.6|1865.6|4
1600950600000|2020-09-24 12:30:00|1871.6|1865.6|1866.9|1860.9|1871.6|1865.6|1866.6|1860.6|37
1600950900000|2020-09-24 12:35:00|1865.9|1859.9|1861.4|1855.4|1866.9|1860.9|1860.4|1854.4|40
1600951200000|2020-09-24 12:40:00|1861.1|1855.1|1861.6|1855.6|1865.4|1859.4|1860.6|1854.6|50
1600951500000|2020-09-24 12:45:00|1861.4|1855.4|1861.4|1855.4|1862.6|1856.6|1859.9|1853.9|66
1600951800000|2020-09-24 12:50:00|1861.6|1855.6|1861.6|1855.6|1862.9|1856.9|1861.1|1855.1|26
1600952100000|2020-09-24 12:55:00|1861.4|1855.4|1863.9|1857.9|1863.9|1857.9|1860.9|1854.9|35
1600952400000|2020-09-24 13:00:00|1864.4|1858.4|1859.4|1853.4|1864.4|1858.4|1858.6|1852.6|70
1600952700000|2020-09-24 13:05:00|1859.1|1853.1|1859.1|1853.1|1861.9|1855.9|1858.6|1852.6|67
1600953000000|2020-09-24 13:10:00|1858.9|1852.9|1856.9|1850.9|1859.1|1853.1|1856.9|1850.9|31
1600953300000|2020-09-24 13:15:00|1856.6|1850.6|1857.1|1851.1|1858.4|1852.4|1856.6|1850.6|49
1600953600000|2020-09-24 13:20:00|1856.9|1850.9|1857.1|1851.1|1858.6|1852.6|1856.9|1850.9|58
1600953900000|2020-09-24 13:25:00|1856.4|1850.4|1859.9|1853.9|1859.9|1853.9|1855.9|1849.9|36
1600954200000|2020-09-24 13:30:00|1859.4|1853.4|1857.6|1851.6|1862.6|1856.6|1857.4|1851.4|80
1600954500000|2020-09-24 13:35:00|1857.4|1851.4|1854.4|1848.4|1857.4|1851.4|1854.4|1848.4|30
1600954800000|2020-09-24 13:40:00|1854.1|1848.1|1855.1|1849.1|1855.1|1849.1|1853.4|1847.4|25
1600955100000|2020-09-24 13:45:00|1854.6|1848.6|1858.6|1852.6|1859.1|1853.1|1854.6|1848.6|33
1600955400000|2020-09-24 13:50:00|1857.6|1851.6|1860.9|1854.9|1861.1|1855.1|1856.1|1850.1|52
1600955700000|2020-09-24 13:55:00|1861.1|1855.1|1859.1|1853.1|1862.1|1856.1|1858.1|1852.1|59
1600956000000|2020-09-24 14:00:00|1859.4|1853.4|1864.1|1858.1|1866.6|1860.6|1859.4|1853.4|109
1600956300000|2020-09-24 14:05:00|1864.4|1858.4|1866.1|1860.1|1869.1|1863.1|1864.4|1858.4|116
1600956600000|2020-09-24 14:10:00|1865.6|1859.6|1867.1|1861.1|1867.4|1861.4|1862.4|1856.4|57
1600956900000|2020-09-24 14:15:00|1867.4|1861.4|1868.6|1862.6|1870.9|1864.9|1865.9|1859.9|52
1600957200000|2020-09-24 14:20:00|1868.4|1862.4|1866.1|1860.1|1868.6|1862.6|1865.6|1859.6|55
1600957500000|2020-09-24 14:25:00|1866.4|1860.4|1866.1|1860.1|1867.9|1861.9|1865.1|1859.1|32
1600957800000|2020-09-24 14:30:00|1866.4|1860.4|1863.4|1857.4|1866.4|1860.4|1863.1|1857.1|26
1600958100000|2020-09-24 14:35:00|1863.6|1857.6|1863.4|1857.4|1864.9|1858.9|1862.6|1856.6|45
1600958400000|2020-09-24 14:40:00|1863.1|1857.1|1860.4|1854.4|1865.4|1859.4|1860.1|1854.1|50
1600958700000|2020-09-24 14:45:00|1860.1|1854.1|1860.1|1854.1|1862.1|1856.1|1859.9|1853.9|45
1600959000000|2020-09-24 14:50:00|1859.9|1853.9|1855.1|1849.1|1859.9|1853.9|1854.6|1848.6|62
1600959300000|2020-09-24 14:55:00|1854.6|1848.6|1857.4|1851.4|1857.4|1851.4|1854.4|1848.4|45
1600959600000|2020-09-24 15:00:00|1857.6|1851.6|1858.1|1852.1|1859.9|1853.9|1855.6|1849.6|63
1600959900000|2020-09-24 15:05:00|1858.4|1852.4|1859.4|1853.4|1860.1|1854.1|1857.9|1851.9|42
1600960200000|2020-09-24 15:10:00|1859.6|1853.6|1863.9|1857.9|1863.9|1857.9|1859.4|1853.4|22
1600960500000|2020-09-24 15:15:00|1863.6|1857.6|1857.6|1851.6|1863.6|1857.6|1856.1|1850.1|109
1600960800000|2020-09-24 15:20:00|1857.4|1851.4|1858.1|1852.1|1861.1|1855.1|1857.1|1851.1|43
1600961100000|2020-09-24 15:25:00|1858.4|1852.4|1859.9|1853.9|1860.6|1854.6|1858.4|1852.4|22
1600961400000|2020-09-24 15:30:00|1859.6|1853.6|1859.9|1853.9|1860.1|1854.1|1859.4|1853.4|13
1600961700000|2020-09-24 15:35:00|1859.6|1853.6|1859.9|1853.9|1860.4|1854.4|1859.4|1853.4|15
1600962000000|2020-09-24 15:40:00|1860.1|1854.1|1861.9|1855.9|1862.6|1856.6|1860.1|1854.1|25
1600962300000|2020-09-24 15:45:00|1862.1|1856.1|1859.6|1853.6|1862.1|1856.1|1858.6|1852.6|14
1600962600000|2020-09-24 15:50:00|1859.9|1853.9|1861.9|1855.9|1861.9|1855.9|1859.9|1853.9|12
1600962900000|2020-09-24 15:55:00|1862.1|1856.1|1860.6|1854.6|1862.4|1856.4|1859.4|1853.4|32
1600963200000|2020-09-24 16:00:00|1860.9|1854.9|1861.6|1855.6|1861.9|1855.9|1860.6|1854.6|12
1600963500000|2020-09-24 16:05:00|1861.9|1855.9|1862.1|1856.1|1862.6|1856.6|1861.6|1855.6|11
1600963800000|2020-09-24 16:10:00|1862.6|1856.6|1863.6|1857.6|1864.6|1858.6|1862.6|1856.6|11
1600964100000|2020-09-24 16:15:00|1863.9|1857.9|1864.4|1858.4|1864.4|1858.4|1863.6|1857.6|12
1600964700000|2020-09-24 16:25:00|1864.6|1858.6|1864.1|1858.1|1864.6|1858.6|1863.9|1857.9|8
1600965300000|2020-09-24 16:35:00|1864.4|1858.4|1863.9|1857.9|1866.1|1860.1|1863.9|1857.9|12
1600965600000|2020-09-24 16:40:00|1864.4|1858.4|1865.6|1859.6|1865.6|1859.6|1864.4|1858.4|5
1600965900000|2020-09-24 16:45:00|1865.4|1859.4|1865.9|1859.9|1865.9|1859.9|1865.4|1859.4|5
1600966200000|2020-09-24 16:50:00|1865.6|1859.6|1865.6|1859.6|1867.6|1861.6|1865.6|1859.6|10
1600966500000|2020-09-24 16:55:00|1865.4|1859.4|1864.8|1858.8|1865.4|1859.4|1863.9|1857.9|13
1600992000000|2020-09-25 00:00:00|1871.8|1865.8|1871.8|1865.8|1871.8|1865.8|1871.6|1865.6|3
1600992300000|2020-09-25 00:05:00|1871.5|1865.5|1870.6|1864.6|1871.5|1865.5|1870.6|1864.6|3
1600992900000|2020-09-25 00:15:00|1870.5|1864.5|1868|1862|1870.5|1864.5|1868|1862|6
1600993200000|2020-09-25 00:20:00|1867.8|1861.8|1866.8|1860.8|1867.8|1861.8|1866.8|1860.8|3
1600993800000|2020-09-25 00:30:00|1867|1861|1867.3|1861.3|1867.3|1861.3|1867|1861|2
1600994100000|2020-09-25 00:35:00|1867.5|1861.5|1867.5|1861.5|1867.5|1861.5|1867.4|1861.4|3
1600994400000|2020-09-25 00:40:00|1868.5|1862.5|1868.9|1862.9|1869.3|1863.3|1868.5|1862.5|9
1600994700000|2020-09-25 00:45:00|1868.4|1862.4|1868.4|1862.4|1868.4|1862.4|1868.4|1862.4|1
1600995600000|2020-09-25 01:00:00|1868.8|1862.8|1870.8|1864.8|1870.9|1864.9|1868|1862|18
1600995900000|2020-09-25 01:05:00|1870.5|1864.5|1866|1860|1870.5|1864.5|1865.8|1859.8|62
1600996200000|2020-09-25 01:10:00|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1866.5|1860.5|1
1600996500000|2020-09-25 01:15:00|1866.3|1860.3|1865|1859|1866.3|1860.3|1864.8|1858.8|10
1600996800000|2020-09-25 01:20:00|1865.3|1859.3|1866.3|1860.3|1867.1|1861.1|1865.3|1859.3|17
1600997100000|2020-09-25 01:25:00|1866.5|1860.5|1863.8|1857.8|1866.5|1860.5|1862.6|1856.6|17
1600997400000|2020-09-25 01:30:00|1863.5|1857.5|1861.9|1855.9|1863.6|1857.6|1861.4|1855.4|23
1600997700000|2020-09-25 01:35:00|1862.1|1856.1|1862.6|1856.6|1862.6|1856.6|1861.6|1855.6|10
1600998000000|2020-09-25 01:40:00|1862.9|1856.9|1863.5|1857.5|1863.9|1857.9|1862.6|1856.6|13
1600998300000|2020-09-25 01:45:00|1863.8|1857.8|1864.3|1858.3|1864.3|1858.3|1861.9|1855.9|13
1600998600000|2020-09-25 01:50:00|1865.1|1859.1|1866.1|1860.1|1866.1|1860.1|1865.1|1859.1|3
1600998900000|2020-09-25 01:55:00|1865.9|1859.9|1863.9|1857.9|1865.9|1859.9|1863.9|1857.9|6
1600999200000|2020-09-25 02:00:00|1864.1|1858.1|1864.3|1858.3|1864.3|1858.3|1864|1858|5
1600999500000|2020-09-25 02:05:00|1864.4|1858.4|1866|1860|1866.1|1860.1|1864.4|1858.4|5
1600999800000|2020-09-25 02:10:00|1866.3|1860.3|1866.4|1860.4|1867.9|1861.9|1866.3|1860.3|8
1601000100000|2020-09-25 02:15:00|1866.1|1860.1|1866.4|1860.4|1866.4|1860.4|1866.1|1860.1|2
1601000400000|2020-09-25 02:20:00|1866.6|1860.6|1867.6|1861.6|1867.6|1861.6|1866.6|1860.6|3
1601000700000|2020-09-25 02:25:00|1867.4|1861.4|1867.3|1861.3|1867.4|1861.4|1867.3|1861.3|2
1601001000000|2020-09-25 02:30:00|1867.1|1861.1|1865.1|1859.1|1867.1|1861.1|1865.1|1859.1|8
1601001300000|2020-09-25 02:35:00|1866.8|1860.8|1866.5|1860.5|1868.8|1862.8|1866.5|1860.5|17
1601001600000|2020-09-25 02:40:00|1866.8|1860.8|1867.1|1861.1|1867.1|1861.1|1866.8|1860.8|3
1601001900000|2020-09-25 02:45:00|1867.3|1861.3|1868.4|1862.4|1868.4|1862.4|1867.3|1861.3|4
1601002200000|2020-09-25 02:50:00|1868.3|1862.3|1867.3|1861.3|1868.3|1862.3|1867.3|1861.3|4
1601002500000|2020-09-25 02:55:00|1867|1861|1867.1|1861.1|1867.1|1861.1|1866.8|1860.8|4
1601002800000|2020-09-25 03:00:00|1867|1861|1866.5|1860.5|1867|1861|1866.1|1860.1|5
1601003100000|2020-09-25 03:05:00|1866.8|1860.8|1867.4|1861.4|1867.4|1861.4|1866.8|1860.8|7
1601003400000|2020-09-25 03:10:00|1867.3|1861.3|1868.3|1862.3|1868.3|1862.3|1867|1861|12
1601003700000|2020-09-25 03:15:00|1869|1863|1869.6|1863.6|1870.1|1864.1|1869|1863|12
1601005200000|2020-09-25 03:40:00|1869.1|1863.1|1869.1|1863.1|1869.1|1863.1|1869.1|1863.1|1
1601005500000|2020-09-25 03:45:00|1869|1863|1868.1|1862.1|1869|1863|1868.1|1862.1|3
1601006700000|2020-09-25 04:05:00|1867.6|1861.6|1867|1861|1867.6|1861.6|1866.8|1860.8|4
1601008500000|2020-09-25 04:35:00|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1
1601010000000|2020-09-25 05:00:00|1866.9|1860.9|1868.8|1862.8|1868.8|1862.8|1866.9|1860.9|5
1601010300000|2020-09-25 05:05:00|1869|1863|1869.3|1863.3|1869.8|1863.8|1869|1863|5
1601010900000|2020-09-25 05:15:00|1869|1863|1866.4|1860.4|1869|1863|1866.4|1860.4|8
1601011200000|2020-09-25 05:20:00|1866.5|1860.5|1866.4|1860.4|1866.5|1860.5|1866.3|1860.3|4
1601011500000|2020-09-25 05:25:00|1866.8|1860.8|1865.9|1859.9|1868|1862|1865.9|1859.9|13
1601011800000|2020-09-25 05:30:00|1865.8|1859.8|1866.8|1860.8|1868|1862|1865.4|1859.4|18
1601012100000|2020-09-25 05:35:00|1866.9|1860.9|1866.8|1860.8|1866.9|1860.9|1866.8|1860.8|2
1601012400000|2020-09-25 05:40:00|1866.9|1860.9|1867.5|1861.5|1868.1|1862.1|1866.9|1860.9|11
1601012700000|2020-09-25 05:45:00|1867.3|1861.3|1865.5|1859.5|1867.4|1861.4|1864.9|1858.9|25
1601013000000|2020-09-25 05:50:00|1865.4|1859.4|1865.5|1859.5|1866.3|1860.3|1864.9|1858.9|17
1601013300000|2020-09-25 05:55:00|1865.6|1859.6|1864|1858|1865.8|1859.8|1863.8|1857.8|8
1601013600000|2020-09-25 06:00:00|1865.1|1859.1|1863.4|1857.4|1865.3|1859.3|1863.4|1857.4|12
1601013900000|2020-09-25 06:05:00|1862.8|1856.8|1864.5|1858.5|1864.5|1858.5|1862.8|1856.8|8
1601014200000|2020-09-25 06:10:00|1863.8|1857.8|1863.3|1857.3|1863.8|1857.8|1863|1857|31
1601014500000|2020-09-25 06:15:00|1863|1857|1860|1854|1863|1857|1859.8|1853.8|29
1601014800000|2020-09-25 06:20:00|1860.1|1854.1|1860.1|1854.1|1861.1|1855.1|1859.3|1853.3|16
1601015100000|2020-09-25 06:25:00|1859.9|1853.9|1859.8|1853.8|1859.9|1853.9|1858.8|1852.8|8
1601015400000|2020-09-25 06:30:00|1860.6|1854.6|1861.8|1855.8|1861.9|1855.9|1859.9|1853.9|31
1601015700000|2020-09-25 06:35:00|1861.6|1855.6|1862.5|1856.5|1862.5|1856.5|1860.4|1854.4|26
1601016000000|2020-09-25 06:40:00|1862.8|1856.8|1863.4|1857.4|1864.6|1858.6|1862.6|1856.6|20
1601016300000|2020-09-25 06:45:00|1863.5|1857.5|1862.1|1856.1|1865|1859|1862.1|1856.1|60
1601016600000|2020-09-25 06:50:00|1862.3|1856.3|1862.8|1856.8|1863.3|1857.3|1861.9|1855.9|28
1601016900000|2020-09-25 06:55:00|1862.9|1856.9|1862.4|1856.4|1863.1|1857.1|1862.1|1856.1|20
1601017200000|2020-09-25 07:00:00|1862.1|1856.1|1855.1|1849.1|1862.1|1856.1|1854.1|1848.1|81
1601017500000|2020-09-25 07:05:00|1854.9|1848.9|1854.9|1848.9|1855.4|1849.4|1853.9|1847.9|31
1601017800000|2020-09-25 07:10:00|1854.6|1848.6|1856.9|1850.9|1857.1|1851.1|1853.1|1847.1|40
1601018100000|2020-09-25 07:15:00|1856.6|1850.6|1857.1|1851.1|1857.6|1851.6|1854.9|1848.9|26
1601018400000|2020-09-25 07:20:00|1856.9|1850.9|1848.1|1842.1|1856.9|1850.9|1848.1|1842.1|43
1601018700000|2020-09-25 07:25:00|1847.6|1841.6|1851.1|1845.1|1851.6|1845.6|1847.4|1841.4|56
1601019000000|2020-09-25 07:30:00|1851.6|1845.6|1850.9|1844.9|1851.6|1845.6|1849.1|1843.1|27
1601019300000|2020-09-25 07:35:00|1850.6|1844.6|1852.9|1846.9|1853.4|1847.4|1850.6|1844.6|27
1601019600000|2020-09-25 07:40:00|1852.4|1846.4|1853.4|1847.4|1854.6|1848.6|1851.6|1845.6|35
1601019900000|2020-09-25 07:45:00|1853.1|1847.1|1852.9|1846.9|1853.1|1847.1|1850.4|1844.4|36
1601020200000|2020-09-25 07:50:00|1852.6|1846.6|1853.1|1847.1|1853.1|1847.1|1852.1|1846.1|9
1601020500000|2020-09-25 07:55:00|1852.9|1846.9|1852.1|1846.1|1853.1|1847.1|1852.1|1846.1|12
1601020800000|2020-09-25 08:00:00|1852.4|1846.4|1852.4|1846.4|1854.1|1848.1|1852.1|1846.1|24
1601021100000|2020-09-25 08:05:00|1852.6|1846.6|1847.9|1841.9|1852.6|1846.6|1847.4|1841.4|38
1601021400000|2020-09-25 08:10:00|1847.4|1841.4|1845.4|1839.4|1848.1|1842.1|1844.9|1838.9|31
1601021700000|2020-09-25 08:15:00|1844.9|1838.9|1844.1|1838.1|1844.9|1838.9|1843.6|1837.6|17
1601022000000|2020-09-25 08:20:00|1843.9|1837.9|1844.4|1838.4|1844.9|1838.9|1843.9|1837.9|17
1601022300000|2020-09-25 08:25:00|1844.1|1838.1|1846.1|1840.1|1847.4|1841.4|1843.9|1837.9|30
1601022600000|2020-09-25 08:30:00|1845.9|1839.9|1845.4|1839.4|1847.4|1841.4|1845.1|1839.1|22
1601022900000|2020-09-25 08:35:00|1845.1|1839.1|1844.6|1838.6|1845.9|1839.9|1844.6|1838.6|15
1601023200000|2020-09-25 08:40:00|1845.6|1839.6|1844.4|1838.4|1845.6|1839.6|1844.1|1838.1|15
1601023500000|2020-09-25 08:45:00|1844.1|1838.1|1844.1|1838.1|1844.6|1838.6|1843.9|1837.9|10
1601023800000|2020-09-25 08:50:00|1843.9|1837.9|1839.4|1833.4|1844.1|1838.1|1839.4|1833.4|26
1601024100000|2020-09-25 08:55:00|1839.1|1833.1|1842.9|1836.9|1842.9|1836.9|1839.1|1833.1|15
1601024400000|2020-09-25 09:00:00|1843.1|1837.1|1842.4|1836.4|1843.4|1837.4|1842.1|1836.1|22
1601024700000|2020-09-25 09:05:00|1842.1|1836.1|1840.9|1834.9|1842.4|1836.4|1840.9|1834.9|15
1601025000000|2020-09-25 09:10:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.1|1834.1|19
1601025300000|2020-09-25 09:15:00|1841.1|1835.1|1839.6|1833.6|1841.6|1835.6|1839.4|1833.4|29
1601025600000|2020-09-25 09:20:00|1839.9|1833.9|1839.1|1833.1|1840.4|1834.4|1839.1|1833.1|16
1601025900000|2020-09-25 09:25:00|1839.6|1833.6|1840.6|1834.6|1841.4|1835.4|1839.6|1833.6|11
1601026200000|2020-09-25 09:30:00|1840.4|1834.4|1840.4|1834.4|1840.6|1834.6|1838.9|1832.9|19
1601026500000|2020-09-25 09:35:00|1840.1|1834.1|1839.6|1833.6|1840.4|1834.4|1839.6|1833.6|14
1601026800000|2020-09-25 09:40:00|1839.4|1833.4|1840.1|1834.1|1840.1|1834.1|1839.4|1833.4|14
1601027100000|2020-09-25 09:45:00|1839.6|1833.6|1840.1|1834.1|1840.4|1834.4|1839.4|1833.4|17
1601027400000|2020-09-25 09:50:00|1839.9|1833.9|1839.9|1833.9|1839.9|1833.9|1839.4|1833.4|7
1601027700000|2020-09-25 09:55:00|1839.6|1833.6|1839.9|1833.9|1839.9|1833.9|1839.4|1833.4|6
1601028000000|2020-09-25 10:00:00|1839.6|1833.6|1839.4|1833.4|1839.6|1833.6|1839.4|1833.4|4
1601028300000|2020-09-25 10:05:00|1839.6|1833.6|1840.1|1834.1|1840.6|1834.6|1839.6|1833.6|7
1601028600000|2020-09-25 10:10:00|1839.9|1833.9|1840.1|1834.1|1840.1|1834.1|1839.9|1833.9|2
1601028900000|2020-09-25 10:15:00|1840.4|1834.4|1840.1|1834.1|1840.9|1834.9|1840.1|1834.1|13
1601029200000|2020-09-25 10:20:00|1839.9|1833.9|1839.6|1833.6|1839.9|1833.9|1839.6|1833.6|14
1601029500000|2020-09-25 10:25:00|1839.4|1833.4|1839.9|1833.9|1840.1|1834.1|1839.4|1833.4|13
1601029800000|2020-09-25 10:30:00|1839.6|1833.6|1839.4|1833.4|1839.9|1833.9|1839.4|1833.4|6
1601030100000|2020-09-25 10:35:00|1839.1|1833.1|1840.1|1834.1|1840.1|1834.1|1839.1|1833.1|13
1601030400000|2020-09-25 10:40:00|1839.9|1833.9|1839.9|1833.9|1840.4|1834.4|1839.4|1833.4|8
1601030700000|2020-09-25 10:45:00|1840.1|1834.1|1840.4|1834.4|1840.4|1834.4|1839.9|1833.9|5
1601031000000|2020-09-25 10:50:00|1840.6|1834.6|1841.1|1835.1|1841.4|1835.4|1840.6|1834.6|8
1601031300000|2020-09-25 10:55:00|1840.9|1834.9|1841.1|1835.1|1841.1|1835.1|1840.1|1834.1|16
1601031600000|2020-09-25 11:00:00|1840.9|1834.9|1838.6|1832.6|1840.9|1834.9|1838.4|1832.4|19
1601031900000|2020-09-25 11:05:00|1838.4|1832.4|1838.4|1832.4|1839.4|1833.4|1837.6|1831.6|19
1601032200000|2020-09-25 11:10:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.6|1830.6|22
1601032500000|2020-09-25 11:15:00|1837.1|1831.1|1833.6|1827.6|1837.4|1831.4|1833.6|1827.6|24
1601032800000|2020-09-25 11:20:00|1833.4|1827.4|1834.6|1828.6|1835.4|1829.4|1832.6|1826.6|38
1601033100000|2020-09-25 11:25:00|1833.6|1827.6|1834.6|1828.6|1835.4|1829.4|1833.1|1827.1|20
1601033400000|2020-09-25 11:30:00|1835.1|1829.1|1833.4|1827.4|1835.1|1829.1|1833.4|1827.4|12
1601033700000|2020-09-25 11:35:00|1833.1|1827.1|1833.9|1827.9|1835.4|1829.4|1832.6|1826.6|50
1601034000000|2020-09-25 11:40:00|1834.1|1828.1|1835.1|1829.1|1835.4|1829.4|1834.1|1828.1|21
1601034300000|2020-09-25 11:45:00|1835.4|1829.4|1839.4|1833.4|1840.4|1834.4|1835.4|1829.4|88
1601034600000|2020-09-25 11:50:00|1839.9|1833.9|1839.9|1833.9|1840.9|1834.9|1839.1|1833.1|31
1601034900000|2020-09-25 11:55:00|1839.6|1833.6|1839.6|1833.6|1840.9|1834.9|1838.9|1832.9|12
1601035200000|2020-09-25 12:00:00|1839.1|1833.1|1839.1|1833.1|1839.9|1833.9|1838.9|1832.9|12
1601035500000|2020-09-25 12:05:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1837.6|1831.6|13
1601035800000|2020-09-25 12:10:00|1838.4|1832.4|1837.4|1831.4|1839.1|1833.1|1837.1|1831.1|23
1601036100000|2020-09-25 12:15:00|1837.1|1831.1|1835.9|1829.9|1837.1|1831.1|1835.9|1829.9|8
1601036400000|2020-09-25 12:20:00|1835.4|1829.4|1835.1|1829.1|1836.4|1830.4|1834.9|1828.9|21
1601036700000|2020-09-25 12:25:00|1835.4|1829.4|1833.9|1827.9|1835.4|1829.4|1833.9|1827.9|19
1601037000000|2020-09-25 12:30:00|1833.6|1827.6|1833.6|1827.6|1834.6|1828.6|1833.4|1827.4|20
1601037300000|2020-09-25 12:35:00|1833.4|1827.4|1833.1|1827.1|1833.4|1827.4|1832.9|1826.9|12
1601037600000|2020-09-25 12:40:00|1832.9|1826.9|1836.1|1830.1|1836.1|1830.1|1832.9|1826.9|18
1601037900000|2020-09-25 12:45:00|1835.9|1829.9|1839.4|1833.4|1839.8|1833.8|1835.4|1829.4|91
1601038200000|2020-09-25 12:50:00|1839.1|1833.1|1836.9|1830.9|1839.4|1833.4|1835.9|1829.9|37
1601038500000|2020-09-25 12:55:00|1837.1|1831.1|1835.9|1829.9|1837.6|1831.6|1835.9|1829.9|31
1601038800000|2020-09-25 13:00:00|1835.6|1829.6|1835.6|1829.6|1835.6|1829.6|1834.1|1828.1|28
1601039100000|2020-09-25 13:05:00|1835.9|1829.9|1835.1|1829.1|1835.9|1829.9|1834.1|1828.1|24
1601039400000|2020-09-25 13:10:00|1835.4|1829.4|1834.6|1828.6|1835.6|1829.6|1834.1|1828.1|34
1601039700000|2020-09-25 13:15:00|1834.9|1828.9|1834.6|1828.6|1836.1|1830.1|1834.1|1828.1|26
1601040000000|2020-09-25 13:20:00|1834.4|1828.4|1832.4|1826.4|1835.1|1829.1|1831.9|1825.9|55
1601040300000|2020-09-25 13:25:00|1832.9|1826.9|1834.9|1828.9|1834.9|1828.9|1832.9|1826.9|12
1601040600000|2020-09-25 13:30:00|1834.4|1828.4|1834.9|1828.9|1835.1|1829.1|1833.1|1827.1|55
1601040900000|2020-09-25 13:35:00|1835.1|1829.1|1841.1|1835.1|1841.1|1835.1|1834.6|1828.6|48
1601041200000|2020-09-25 13:40:00|1841.4|1835.4|1840.9|1834.9|1843.6|1837.6|1838.9|1832.9|105
1601041500000|2020-09-25 13:45:00|1840.6|1834.6|1836.9|1830.9|1840.6|1834.6|1835.4|1829.4|67
1601041800000|2020-09-25 13:50:00|1836.6|1830.6|1833.4|1827.4|1836.6|1830.6|1833.4|1827.4|27
1601042100000|2020-09-25 13:55:00|1833.6|1827.6|1834.4|1828.4|1835.1|1829.1|1832.4|1826.4|42
1601042400000|2020-09-25 14:00:00|1834.6|1828.6|1833.4|1827.4|1837.4|1831.4|1833.4|1827.4|42
1601042700000|2020-09-25 14:05:00|1833.1|1827.1|1832.6|1826.6|1834.4|1828.4|1831.9|1825.9|20
1601043000000|2020-09-25 14:10:00|1832.4|1826.4|1831.6|1825.6|1832.4|1826.4|1830.4|1824.4|37
1601043300000|2020-09-25 14:15:00|1831.4|1825.4|1831.1|1825.1|1831.6|1825.6|1830.9|1824.9|17
1601043600000|2020-09-25 14:20:00|1830.9|1824.9|1831.4|1825.4|1831.4|1825.4|1830.4|1824.4|11
1601043900000|2020-09-25 14:25:00|1831.1|1825.1|1832.4|1826.4|1833.4|1827.4|1830.9|1824.9|31
1601044200000|2020-09-25 14:30:00|1832.1|1826.1|1832.1|1826.1|1832.4|1826.4|1830.9|1824.9|18
1601044500000|2020-09-25 14:35:00|1831.9|1825.9|1835.1|1829.1|1835.1|1829.1|1831.1|1825.1|28
1601044800000|2020-09-25 14:40:00|1835.4|1829.4|1836.6|1830.6|1837.1|1831.1|1833.9|1827.9|34
1601045100000|2020-09-25 14:45:00|1836.1|1830.1|1833.6|1827.6|1836.1|1830.1|1832.6|1826.6|39
1601045400000|2020-09-25 14:50:00|1833.9|1827.9|1835.1|1829.1|1835.4|1829.4|1832.6|1826.6|31
1601045700000|2020-09-25 14:55:00|1834.6|1828.6|1832.6|1826.6|1834.6|1828.6|1831.9|1825.9|37
1601046000000|2020-09-25 15:00:00|1832.4|1826.4|1831.9|1825.9|1833.4|1827.4|1830.4|1824.4|46
1601046300000|2020-09-25 15:05:00|1831.6|1825.6|1834.1|1828.1|1836.1|1830.1|1831.6|1825.6|19
1601046600000|2020-09-25 15:10:00|1834.4|1828.4|1831.6|1825.6|1835.1|1829.1|1831.6|1825.6|19
1601046900000|2020-09-25 15:15:00|1831.4|1825.4|1839.1|1833.1|1839.1|1833.1|1831.4|1825.4|89
1601047200000|2020-09-25 15:20:00|1838.6|1832.6|1838.9|1832.9|1838.9|1832.9|1836.9|1830.9|19
1601047500000|2020-09-25 15:25:00|1838.1|1832.1|1836.4|1830.4|1838.9|1832.9|1835.9|1829.9|17
1601047800000|2020-09-25 15:30:00|1836.1|1830.1|1835.9|1829.9|1836.1|1830.1|1833.9|1827.9|15
1601048100000|2020-09-25 15:35:00|1836.1|1830.1|1835.6|1829.6|1836.1|1830.1|1835.4|1829.4|12
1601048400000|2020-09-25 15:40:00|1835.9|1829.9|1835.6|1829.6|1837.4|1831.4|1835.6|1829.6|16
1601048700000|2020-09-25 15:45:00|1836.1|1830.1|1836.4|1830.4|1836.9|1830.9|1835.4|1829.4|13
1601049000000|2020-09-25 15:50:00|1836.1|1830.1|1836.4|1830.4|1836.6|1830.6|1835.4|1829.4|10
1601049300000|2020-09-25 15:55:00|1836.6|1830.6|1839.6|1833.6|1839.6|1833.6|1836.4|1830.4|26
1601049600000|2020-09-25 16:00:00|1839.9|1833.9|1840.6|1834.6|1840.6|1834.6|1839.4|1833.4|9
1601049900000|2020-09-25 16:05:00|1840.9|1834.9|1841.1|1835.1|1841.9|1835.9|1840.6|1834.6|12
1601050200000|2020-09-25 16:10:00|1841.6|1835.6|1843.1|1837.1|1843.6|1837.6|1841.4|1835.4|14
1601050500000|2020-09-25 16:15:00|1843.4|1837.4|1844.1|1838.1|1844.1|1838.1|1843.1|1837.1|10
1601051100000|2020-09-25 16:25:00|1843.9|1837.9|1844.1|1838.1|1844.9|1838.9|1843.9|1837.9|5
1601051400000|2020-09-25 16:30:00|1843.9|1837.9|1837.9|1831.9|1843.9|1837.9|1837.9|1831.9|18
1601051700000|2020-09-25 16:35:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1
1601052000000|2020-09-25 16:40:00|1838.4|1832.4|1838.4|1832.4|1838.4|1832.4|1838.4|1832.4|1
1601052300000|2020-09-25 16:45:00|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1838.6|1832.6|1
1601052600000|2020-09-25 16:50:00|1838.4|1832.4|1839.6|1833.6|1839.6|1833.6|1838.4|1832.4|8
1601052900000|2020-09-25 16:55:00|1839.8|1833.8|1842.5|1836.5|1844|1838|1839.8|1833.8|13
1601251200000|2020-09-28 00:00:00|1844.8|1833.5|1840.9|1834.9|1844.8|1834.9|1840.9|1833.5|2
1601251500000|2020-09-28 00:05:00|1841|1835|1842|1836|1842|1836|1841|1835|4
1601251800000|2020-09-28 00:10:00|1841.9|1835.9|1842|1836|1842|1836|1841.6|1835.6|4
1601253000000|2020-09-28 00:30:00|1841.9|1835.9|1842|1836|1842|1836|1841.9|1835.9|2
1601253300000|2020-09-28 00:35:00|1842.3|1836.3|1842.5|1836.5|1842.5|1836.5|1842.3|1836.3|2
1601253900000|2020-09-28 00:45:00|1842.3|1836.3|1842.4|1836.4|1842.5|1836.5|1842.3|1836.3|5
1601254200000|2020-09-28 00:50:00|1843|1837|1843.9|1837.9|1843.9|1837.9|1842.5|1836.5|6
1601254500000|2020-09-28 00:55:00|1843.5|1837.5|1841.8|1835.8|1843.5|1837.5|1841.8|1835.8|8
1601254800000|2020-09-28 01:00:00|1842.1|1836.1|1842.9|1836.9|1843.6|1837.6|1840.5|1834.5|25
1601255100000|2020-09-28 01:05:00|1843|1837|1844|1838|1845.9|1839.9|1843|1837|20
1601255400000|2020-09-28 01:10:00|1844.3|1838.3|1847.4|1841.4|1847.4|1841.4|1844|1838|17
1601255700000|2020-09-28 01:15:00|1847.3|1841.3|1845.5|1839.5|1847.3|1841.3|1844.5|1838.5|16
1601256000000|2020-09-28 01:20:00|1845.6|1839.6|1845.8|1839.8|1846|1840|1845.6|1839.6|4
1601256300000|2020-09-28 01:25:00|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1845.6|1839.6|1
1601256600000|2020-09-28 01:30:00|1845.8|1839.8|1843.6|1837.6|1846|1840|1843.6|1837.6|12
1601256900000|2020-09-28 01:35:00|1843.8|1837.8|1844.3|1838.3|1845.4|1839.4|1843|1837|22
1601257200000|2020-09-28 01:40:00|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1844.3|1838.3|8
1601257500000|2020-09-28 01:45:00|1844.3|1838.3|1845.4|1839.4|1845.4|1839.4|1844.3|1838.3|4
1601257800000|2020-09-28 01:50:00|1845.6|1839.6|1847.1|1841.1|1847.1|1841.1|1845.6|1839.6|7
1601258100000|2020-09-28 01:55:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1847.3|1841.3|12
1601258400000|2020-09-28 02:00:00|1847.5|1841.5|1846.5|1840.5|1847.5|1841.5|1846.5|1840.5|7
1601259000000|2020-09-28 02:10:00|1846.8|1840.8|1846.5|1840.5|1846.9|1840.9|1846.5|1840.5|4
1601259300000|2020-09-28 02:15:00|1847|1841|1847|1841|1847|1841|1847|1841|1
1601259600000|2020-09-28 02:20:00|1847.1|1841.1|1848.1|1842.1|1848.4|1842.4|1846.5|1840.5|8
1601259900000|2020-09-28 02:25:00|1848.6|1842.6|1848.6|1842.6|1848.8|1842.8|1848.5|1842.5|4
1601260200000|2020-09-28 02:30:00|1848.8|1842.8|1848.6|1842.6|1848.8|1842.8|1848.6|1842.6|6
1601260500000|2020-09-28 02:35:00|1848.8|1842.8|1848.8|1842.8|1848.8|1842.8|1848.6|1842.6|3
1601260800000|2020-09-28 02:40:00|1848.6|1842.6|1847|1841|1848.6|1842.6|1847|1841|5
1601261100000|2020-09-28 02:45:00|1846.8|1840.8|1849.5|1843.5|1849.5|1843.5|1846.5|1840.5|24
1601261400000|2020-09-28 02:50:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1601261700000|2020-09-28 02:55:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1849.3|1843.3|2
1601262000000|2020-09-28 03:00:00|1849.1|1843.1|1849.3|1843.3|1849.3|1843.3|1849.1|1843.1|2
1601262300000|2020-09-28 03:05:00|1849.5|1843.5|1849.6|1843.6|1849.8|1843.8|1849.5|1843.5|6
1601262600000|2020-09-28 03:10:00|1849.4|1843.4|1849.4|1843.4|1849.4|1843.4|1849.4|1843.4|1
1601262900000|2020-09-28 03:15:00|1849.6|1843.6|1849.4|1843.4|1850|1844|1849.4|1843.4|19
1601263200000|2020-09-28 03:20:00|1849.6|1843.6|1848.4|1842.4|1850.1|1844.1|1848.3|1842.3|13
1601263500000|2020-09-28 03:25:00|1848.1|1842.1|1844.9|1838.9|1848.1|1842.1|1844.9|1838.9|17
1601263800000|2020-09-28 03:30:00|1844.4|1838.4|1845|1839|1846|1840|1844.4|1838.4|10
1601264100000|2020-09-28 03:35:00|1845.1|1839.1|1844.8|1838.8|1845.1|1839.1|1844.8|1838.8|6
1601264400000|2020-09-28 03:40:00|1844.9|1838.9|1844.8|1838.8|1845.1|1839.1|1844.8|1838.8|8
1601264700000|2020-09-28 03:45:00|1845.1|1839.1|1844.8|1838.8|1845.1|1839.1|1844.8|1838.8|7
1601265000000|2020-09-28 03:50:00|1845|1839|1844.9|1838.9|1845.1|1839.1|1844.8|1838.8|6
1601265300000|2020-09-28 03:55:00|1845|1839|1843.5|1837.5|1845.1|1839.1|1843.4|1837.4|11
1601265600000|2020-09-28 04:00:00|1843.6|1837.6|1845.5|1839.5|1846.5|1840.5|1843.6|1837.6|7
1601265900000|2020-09-28 04:05:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1601266500000|2020-09-28 04:15:00|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1
1601267100000|2020-09-28 04:25:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1601267700000|2020-09-28 04:35:00|1845.9|1839.9|1845.5|1839.5|1845.9|1839.9|1845.5|1839.5|4
1601268300000|2020-09-28 04:45:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1601268600000|2020-09-28 04:50:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1601269200000|2020-09-28 05:00:00|1846.1|1840.1|1845.8|1839.8|1846.1|1840.1|1845.8|1839.8|2
1601270400000|2020-09-28 05:20:00|1846|1840|1844.9|1838.9|1846.3|1840.3|1844.9|1838.9|11
1601270700000|2020-09-28 05:25:00|1844.3|1838.3|1844.1|1838.1|1844.4|1838.4|1844.1|1838.1|4
1601271000000|2020-09-28 05:30:00|1844.3|1838.3|1846.1|1840.1|1846.4|1840.4|1844.3|1838.3|25
1601271300000|2020-09-28 05:35:00|1845.9|1839.9|1844.9|1838.9|1845.9|1839.9|1844.5|1838.5|16
1601271600000|2020-09-28 05:40:00|1845|1839|1845.6|1839.6|1846|1840|1844.9|1838.9|10
1601271900000|2020-09-28 05:45:00|1845.4|1839.4|1841.6|1835.6|1845.4|1839.4|1841.6|1835.6|15
1601272200000|2020-09-28 05:50:00|1841.5|1835.5|1838.1|1832.1|1841.5|1835.5|1838.1|1832.1|26
1601272500000|2020-09-28 05:55:00|1838|1832|1839.1|1833.1|1839.8|1833.8|1836.4|1830.4|42
1601272800000|2020-09-28 06:00:00|1839.4|1833.4|1842.8|1836.8|1842.8|1836.8|1838.6|1832.6|31
1601273100000|2020-09-28 06:05:00|1842.3|1836.3|1840.4|1834.4|1844.3|1838.3|1840.3|1834.3|22
1601273400000|2020-09-28 06:10:00|1841|1835|1845.5|1839.5|1846.6|1840.6|1841|1835|54
1601273700000|2020-09-28 06:15:00|1845.8|1839.8|1845.6|1839.6|1846.8|1840.8|1844.4|1838.4|32
1601274000000|2020-09-28 06:20:00|1845.8|1839.8|1846.3|1840.3|1846.3|1840.3|1845.6|1839.6|11
1601274300000|2020-09-28 06:25:00|1846|1840|1845.5|1839.5|1846.4|1840.4|1844.5|1838.5|17
1601274600000|2020-09-28 06:30:00|1845.6|1839.6|1844.1|1838.1|1846.4|1840.4|1844|1838|14
1601274900000|2020-09-28 06:35:00|1844|1838|1844.9|1838.9|1845|1839|1843|1837|13
1601275200000|2020-09-28 06:40:00|1844.6|1838.6|1845.5|1839.5|1846|1840|1844.6|1838.6|11
1601275500000|2020-09-28 06:45:00|1845.6|1839.6|1847.6|1841.6|1847.6|1841.6|1845.6|1839.6|24
1601275800000|2020-09-28 06:50:00|1847.3|1841.3|1846.8|1840.8|1847.9|1841.9|1846.8|1840.8|21
1601276100000|2020-09-28 06:55:00|1846.6|1840.6|1845.6|1839.6|1846.6|1840.6|1844.9|1838.9|21
1601276400000|2020-09-28 07:00:00|1845.4|1839.4|1845.9|1839.9|1847.1|1841.1|1844.9|1838.9|33
1601276700000|2020-09-28 07:05:00|1846.1|1840.1|1844.4|1838.4|1847.9|1841.9|1843.9|1837.9|66
1601277000000|2020-09-28 07:10:00|1845.4|1839.4|1843.1|1837.1|1845.4|1839.4|1842.9|1836.9|16
1601277300000|2020-09-28 07:15:00|1842.9|1836.9|1839.6|1833.6|1843.1|1837.1|1837.9|1831.9|34
1601277600000|2020-09-28 07:20:00|1839.4|1833.4|1838.4|1832.4|1839.6|1833.6|1836.9|1830.9|29
1601277900000|2020-09-28 07:25:00|1838.1|1832.1|1837.4|1831.4|1838.1|1832.1|1835.1|1829.1|30
1601278200000|2020-09-28 07:30:00|1837.6|1831.6|1836.6|1830.6|1838.4|1832.4|1835.6|1829.6|19
1601278500000|2020-09-28 07:35:00|1836.4|1830.4|1836.6|1830.6|1837.4|1831.4|1836.1|1830.1|7
1601278800000|2020-09-28 07:40:00|1836.9|1830.9|1834.6|1828.6|1837.4|1831.4|1834.1|1828.1|16
1601279100000|2020-09-28 07:45:00|1835.6|1829.6|1837.4|1831.4|1837.4|1831.4|1835.4|1829.4|15
1601279400000|2020-09-28 07:50:00|1837.1|1831.1|1836.4|1830.4|1837.6|1831.6|1836.4|1830.4|12
1601279700000|2020-09-28 07:55:00|1835.6|1829.6|1835.4|1829.4|1836.1|1830.1|1833.9|1827.9|25
1601280000000|2020-09-28 08:00:00|1835.1|1829.1|1830.1|1824.1|1835.1|1829.1|1828.1|1822.1|35
1601280300000|2020-09-28 08:05:00|1830.4|1824.4|1832.4|1826.4|1834.4|1828.4|1830.4|1824.4|27
1601280600000|2020-09-28 08:10:00|1832.1|1826.1|1834.6|1828.6|1834.9|1828.9|1831.9|1825.9|30
1601280900000|2020-09-28 08:15:00|1834.4|1828.4|1835.1|1829.1|1836.4|1830.4|1834.1|1828.1|18
1601281200000|2020-09-28 08:20:00|1834.9|1828.9|1831.6|1825.6|1834.9|1828.9|1831.6|1825.6|27
1601281500000|2020-09-28 08:25:00|1831.1|1825.1|1829.6|1823.6|1831.1|1825.1|1829.1|1823.1|14
1601281800000|2020-09-28 08:30:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1829.1|1823.1|8
1601282100000|2020-09-28 08:35:00|1829.1|1823.1|1829.1|1823.1|1829.9|1823.9|1828.6|1822.6|22
1601282400000|2020-09-28 08:40:00|1829.4|1823.4|1826.1|1820.1|1829.4|1823.4|1825.9|1819.9|22
1601282700000|2020-09-28 08:45:00|1825.9|1819.9|1826.1|1820.1|1827.1|1821.1|1825.6|1819.6|17
1601283000000|2020-09-28 08:50:00|1826.4|1820.4|1828.1|1822.1|1828.1|1822.1|1825.6|1819.6|12
1601283300000|2020-09-28 08:55:00|1828.4|1822.4|1827.4|1821.4|1828.6|1822.6|1826.1|1820.1|20
1601283600000|2020-09-28 09:00:00|1827.1|1821.1|1825.1|1819.1|1827.4|1821.4|1825.1|1819.1|27
1601283900000|2020-09-28 09:05:00|1825.4|1819.4|1825.1|1819.1|1827.1|1821.1|1824.6|1818.6|19
1601284200000|2020-09-28 09:10:00|1824.6|1818.6|1824.4|1818.4|1824.6|1818.6|1824.1|1818.1|7
1601284500000|2020-09-28 09:15:00|1824.1|1818.1|1823.9|1817.9|1824.6|1818.6|1823.6|1817.6|24
1601284800000|2020-09-28 09:20:00|1824.1|1818.1|1824.1|1818.1|1824.6|1818.6|1823.9|1817.9|16
1601285100000|2020-09-28 09:25:00|1824.4|1818.4|1822.6|1816.6|1824.9|1818.9|1822.6|1816.6|14
1601285400000|2020-09-28 09:30:00|1823.1|1817.1|1822.9|1816.9|1823.1|1817.1|1821.9|1815.9|15
1601285700000|2020-09-28 09:35:00|1822.6|1816.6|1822.4|1816.4|1822.6|1816.6|1822.4|1816.4|4
1601286000000|2020-09-28 09:40:00|1822.6|1816.6|1822.6|1816.6|1823.1|1817.1|1822.6|1816.6|15
1601286300000|2020-09-28 09:45:00|1822.9|1816.9|1822.9|1816.9|1823.1|1817.1|1822.6|1816.6|7
1601286600000|2020-09-28 09:50:00|1822.6|1816.6|1822.9|1816.9|1823.1|1817.1|1822.6|1816.6|4
1601286900000|2020-09-28 09:55:00|1823.1|1817.1|1823.6|1817.6|1823.9|1817.9|1823.1|1817.1|12
1601287200000|2020-09-28 10:00:00|1823.9|1817.9|1823.4|1817.4|1824.1|1818.1|1823.4|1817.4|5
1601287500000|2020-09-28 10:05:00|1823.6|1817.6|1825.1|1819.1|1826.4|1820.4|1823.6|1817.6|19
1601287800000|2020-09-28 10:10:00|1825.4|1819.4|1825.1|1819.1|1827.1|1821.1|1825.1|1819.1|29
1601288100000|2020-09-28 10:15:00|1825.6|1819.6|1825.6|1819.6|1826.1|1820.1|1824.9|1818.9|16
1601288400000|2020-09-28 10:20:00|1825.9|1819.9|1824.6|1818.6|1826.6|1820.6|1824.6|1818.6|20
1601288700000|2020-09-28 10:25:00|1824.9|1818.9|1825.6|1819.6|1826.1|1820.1|1824.9|1818.9|5
1601289000000|2020-09-28 10:30:00|1825.9|1819.9|1827.1|1821.1|1827.6|1821.6|1825.6|1819.6|23
1601289300000|2020-09-28 10:35:00|1826.9|1820.9|1828.4|1822.4|1828.9|1822.9|1826.4|1820.4|35
1601289600000|2020-09-28 10:40:00|1828.1|1822.1|1828.1|1822.1|1828.6|1822.6|1827.4|1821.4|18
1601289900000|2020-09-28 10:45:00|1827.9|1821.9|1828.4|1822.4|1829.1|1823.1|1826.9|1820.9|22
1601290200000|2020-09-28 10:50:00|1829.1|1823.1|1827.9|1821.9|1829.1|1823.1|1827.9|1821.9|11
1601290500000|2020-09-28 10:55:00|1828.1|1822.1|1828.1|1822.1|1828.4|1822.4|1827.6|1821.6|13
1601290800000|2020-09-28 11:00:00|1827.9|1821.9|1826.9|1820.9|1827.9|1821.9|1826.4|1820.4|21
1601291100000|2020-09-28 11:05:00|1826.6|1820.6|1828.4|1822.4|1828.6|1822.6|1826.1|1820.1|24
1601291400000|2020-09-28 11:10:00|1828.1|1822.1|1828.1|1822.1|1828.4|1822.4|1827.6|1821.6|20
1601291700000|2020-09-28 11:15:00|1827.9|1821.9|1828.4|1822.4|1828.6|1822.6|1827.6|1821.6|10
1601292000000|2020-09-28 11:20:00|1828.6|1822.6|1828.4|1822.4|1829.1|1823.1|1826.4|1820.4|23
1601292300000|2020-09-28 11:25:00|1828.1|1822.1|1826.9|1820.9|1828.1|1822.1|1826.4|1820.4|11
1601292600000|2020-09-28 11:30:00|1826.6|1820.6|1828.4|1822.4|1828.6|1822.6|1826.4|1820.4|10
1601292900000|2020-09-28 11:35:00|1828.6|1822.6|1827.1|1821.1|1828.9|1822.9|1827.1|1821.1|15
1601293200000|2020-09-28 11:40:00|1827.4|1821.4|1827.4|1821.4|1828.4|1822.4|1827.4|1821.4|14
1601293500000|2020-09-28 11:45:00|1827.9|1821.9|1830.1|1824.1|1831.1|1825.1|1827.9|1821.9|64
1601293800000|2020-09-28 11:50:00|1829.9|1823.9|1829.6|1823.6|1830.6|1824.6|1829.1|1823.1|15
1601294100000|2020-09-28 11:55:00|1829.4|1823.4|1827.6|1821.6|1829.6|1823.6|1827.6|1821.6|17
1601294400000|2020-09-28 12:00:00|1827.4|1821.4|1828.1|1822.1|1829.4|1823.4|1827.4|1821.4|16
1601294700000|2020-09-28 12:05:00|1828.4|1822.4|1828.6|1822.6|1829.4|1823.4|1828.4|1822.4|8
1601295000000|2020-09-28 12:10:00|1828.4|1822.4|1828.1|1822.1|1828.4|1822.4|1827.4|1821.4|21
1601295300000|2020-09-28 12:15:00|1828.4|1822.4|1829.1|1823.1|1829.6|1823.6|1828.4|1822.4|10
1601295600000|2020-09-28 12:20:00|1828.9|1822.9|1827.9|1821.9|1828.9|1822.9|1827.1|1821.1|17
1601295900000|2020-09-28 12:25:00|1828.4|1822.4|1828.6|1822.6|1829.4|1823.4|1828.1|1822.1|23
1601296200000|2020-09-28 12:30:00|1829.1|1823.1|1828.4|1822.4|1829.4|1823.4|1827.6|1821.6|23
1601296500000|2020-09-28 12:35:00|1828.6|1822.6|1828.6|1822.6|1829.4|1823.4|1827.4|1821.4|22
1601296800000|2020-09-28 12:40:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1828.1|1822.1|14
1601297100000|2020-09-28 12:45:00|1829.1|1823.1|1829.6|1823.6|1830.1|1824.1|1829.1|1823.1|16
1601297400000|2020-09-28 12:50:00|1829.4|1823.4|1828.9|1822.9|1829.6|1823.6|1828.9|1822.9|19
1601297700000|2020-09-28 12:55:00|1829.1|1823.1|1829.4|1823.4|1830.1|1824.1|1828.9|1822.9|27
1601298000000|2020-09-28 13:00:00|1829.6|1823.6|1835.9|1829.9|1836.9|1830.9|1828.6|1822.6|94
1601298300000|2020-09-28 13:05:00|1836.1|1830.1|1836.6|1830.6|1839.1|1833.1|1836.1|1830.1|66
1601298600000|2020-09-28 13:10:00|1836.9|1830.9|1837.4|1831.4|1839.1|1833.1|1835.9|1829.9|65
1601298900000|2020-09-28 13:15:00|1837.6|1831.6|1833.9|1827.9|1837.6|1831.6|1833.6|1827.6|27
1601299200000|2020-09-28 13:20:00|1834.1|1828.1|1836.1|1830.1|1837.4|1831.4|1833.9|1827.9|77
1601299500000|2020-09-28 13:25:00|1835.9|1829.9|1835.6|1829.6|1837.6|1831.6|1834.1|1828.1|54
1601299800000|2020-09-28 13:30:00|1835.9|1829.9|1839.4|1833.4|1840.6|1834.6|1835.9|1829.9|71
1601300100000|2020-09-28 13:35:00|1839.6|1833.6|1839.4|1833.4|1840.4|1834.4|1838.6|1832.6|38
1601300400000|2020-09-28 13:40:00|1839.6|1833.6|1840.9|1834.9|1842.1|1836.1|1839.1|1833.1|44
1601300700000|2020-09-28 13:45:00|1840.6|1834.6|1837.6|1831.6|1842.1|1836.1|1837.1|1831.1|31
1601301000000|2020-09-28 13:50:00|1837.4|1831.4|1837.6|1831.6|1837.6|1831.6|1836.9|1830.9|12
1601301300000|2020-09-28 13:55:00|1837.1|1831.1|1837.9|1831.9|1838.1|1832.1|1836.9|1830.9|37
1601301600000|2020-09-28 14:00:00|1837.6|1831.6|1838.1|1832.1|1838.4|1832.4|1837.6|1831.6|19
1601301900000|2020-09-28 14:05:00|1837.9|1831.9|1836.9|1830.9|1838.6|1832.6|1836.6|1830.6|23
1601302200000|2020-09-28 14:10:00|1837.1|1831.1|1838.9|1832.9|1838.9|1832.9|1837.1|1831.1|12
1601302500000|2020-09-28 14:15:00|1838.6|1832.6|1838.4|1832.4|1839.1|1833.1|1838.1|1832.1|10
1601302800000|2020-09-28 14:20:00|1838.6|1832.6|1837.9|1831.9|1839.4|1833.4|1837.9|1831.9|14
1601303100000|2020-09-28 14:25:00|1838.1|1832.1|1839.6|1833.6|1839.6|1833.6|1837.4|1831.4|18
1601303400000|2020-09-28 14:30:00|1839.4|1833.4|1837.9|1831.9|1839.9|1833.9|1836.9|1830.9|24
1601303700000|2020-09-28 14:35:00|1837.6|1831.6|1840.9|1834.9|1840.9|1834.9|1837.6|1831.6|24
1601304000000|2020-09-28 14:40:00|1840.6|1834.6|1839.1|1833.1|1841.1|1835.1|1839.1|1833.1|12
1601304300000|2020-09-28 14:45:00|1838.9|1832.9|1839.1|1833.1|1840.6|1834.6|1838.9|1832.9|14
1601304600000|2020-09-28 14:50:00|1839.4|1833.4|1838.1|1832.1|1839.4|1833.4|1837.6|1831.6|16
1601304900000|2020-09-28 14:55:00|1837.4|1831.4|1841.9|1835.9|1842.8|1836.8|1837.4|1831.4|24
1601305200000|2020-09-28 15:00:00|1842.1|1836.1|1838.9|1832.9|1842.1|1836.1|1838.9|1832.9|23
1601305500000|2020-09-28 15:05:00|1839.1|1833.1|1838.6|1832.6|1839.1|1833.1|1837.9|1831.9|24
1601305800000|2020-09-28 15:10:00|1838.4|1832.4|1838.6|1832.6|1838.9|1832.9|1837.9|1831.9|18
1601306100000|2020-09-28 15:15:00|1838.4|1832.4|1837.1|1831.1|1838.4|1832.4|1836.9|1830.9|37
1601306400000|2020-09-28 15:20:00|1836.9|1830.9|1838.6|1832.6|1838.9|1832.9|1836.9|1830.9|20
1601306700000|2020-09-28 15:25:00|1838.4|1832.4|1840.6|1834.6|1840.6|1834.6|1837.4|1831.4|15
1601307000000|2020-09-28 15:30:00|1841.6|1835.6|1842.1|1836.1|1842.1|1836.1|1841.1|1835.1|10
1601307300000|2020-09-28 15:35:00|1842.4|1836.4|1844.6|1838.6|1844.6|1838.6|1842.4|1836.4|13
1601307600000|2020-09-28 15:40:00|1844.9|1838.9|1845.6|1839.6|1847.4|1841.4|1844.9|1838.9|23
1601307900000|2020-09-28 15:45:00|1845.9|1839.9|1847.1|1841.1|1847.1|1841.1|1845.9|1839.9|12
1601308200000|2020-09-28 15:50:00|1847.4|1841.4|1847.4|1841.4|1848.6|1842.6|1847.1|1841.1|15
1601308500000|2020-09-28 15:55:00|1847.1|1841.1|1847.9|1841.9|1848.1|1842.1|1847.1|1841.1|12
1601308800000|2020-09-28 16:00:00|1848.1|1842.1|1848.1|1842.1|1848.9|1842.9|1847.9|1841.9|4
1601309100000|2020-09-28 16:05:00|1847.9|1841.9|1847.6|1841.6|1847.9|1841.9|1847.4|1841.4|4
1601309400000|2020-09-28 16:10:00|1847.4|1841.4|1846.6|1840.6|1847.4|1841.4|1846.4|1840.4|9
1601309700000|2020-09-28 16:15:00|1846.9|1840.9|1846.9|1840.9|1847.9|1841.9|1846.9|1840.9|10
1601310000000|2020-09-28 16:20:00|1846.6|1840.6|1846.6|1840.6|1846.6|1840.6|1846.4|1840.4|3
1601310300000|2020-09-28 16:25:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1601310600000|2020-09-28 16:30:00|1847.4|1841.4|1846.6|1840.6|1848.6|1842.6|1846.6|1840.6|10
1601310900000|2020-09-28 16:35:00|1847.9|1841.9|1849.1|1843.1|1849.1|1843.1|1847.6|1841.6|10
1601311200000|2020-09-28 16:40:00|1849.6|1843.6|1850.6|1844.6|1850.6|1844.6|1849.6|1843.6|6
1601311500000|2020-09-28 16:45:00|1850.4|1844.4|1850.1|1844.1|1850.6|1844.6|1849.6|1843.6|9
1601311800000|2020-09-28 16:50:00|1849.6|1843.6|1849.9|1843.9|1850.1|1844.1|1849.6|1843.6|3
1601312100000|2020-09-28 16:55:00|1850|1844|1849.6|1843.6|1850|1844|1849.6|1843.6|3
1601337600000|2020-09-29 00:00:00|1854|1848|1854|1848|1854|1848|1854|1848|1
1601338200000|2020-09-29 00:10:00|1854.1|1848.1|1856.3|1850.3|1856.4|1850.4|1854.1|1848.1|8
1601338800000|2020-09-29 00:20:00|1856.8|1850.8|1856.1|1850.1|1856.8|1850.8|1856.1|1850.1|3
1601339700000|2020-09-29 00:35:00|1855.9|1849.9|1855.8|1849.8|1855.9|1849.9|1855.8|1849.8|2
1601340600000|2020-09-29 00:50:00|1855.5|1849.5|1855.1|1849.1|1855.5|1849.5|1855|1849|6
1601340900000|2020-09-29 00:55:00|1854.1|1848.1|1852.9|1846.9|1854.1|1848.1|1852.6|1846.6|6
1601341200000|2020-09-29 01:00:00|1852.6|1846.6|1852.6|1846.6|1852.9|1846.9|1852.6|1846.6|4
1601341500000|2020-09-29 01:05:00|1852.9|1846.9|1855.5|1849.5|1855.5|1849.5|1852.9|1846.9|6
1601341800000|2020-09-29 01:10:00|1855.4|1849.4|1854.9|1848.9|1855.6|1849.6|1854.9|1848.9|5
1601342100000|2020-09-29 01:15:00|1855|1849|1854.9|1848.9|1855|1849|1854.9|1848.9|2
1601342400000|2020-09-29 01:20:00|1855.4|1849.4|1855.3|1849.3|1855.6|1849.6|1855.3|1849.3|7
1601342700000|2020-09-29 01:25:00|1855.4|1849.4|1855.3|1849.3|1855.4|1849.4|1855.3|1849.3|2
1601343000000|2020-09-29 01:30:00|1854.9|1848.9|1853.9|1847.9|1855|1849|1853.9|1847.9|12
1601343300000|2020-09-29 01:35:00|1852.8|1846.8|1852.3|1846.3|1852.8|1846.8|1852.3|1846.3|3
1601343600000|2020-09-29 01:40:00|1852|1846|1852.1|1846.1|1852.1|1846.1|1851.8|1845.8|4
1601343900000|2020-09-29 01:45:00|1851.9|1845.9|1851.6|1845.6|1852.5|1846.5|1851.3|1845.3|10
1601344200000|2020-09-29 01:50:00|1851.9|1845.9|1852.8|1846.8|1852.8|1846.8|1851.6|1845.6|12
1601344500000|2020-09-29 01:55:00|1853|1847|1852.8|1846.8|1853|1847|1852.8|1846.8|2
1601344800000|2020-09-29 02:00:00|1852.5|1846.5|1851.6|1845.6|1852.5|1846.5|1851.4|1845.4|6
1601345100000|2020-09-29 02:05:00|1851.5|1845.5|1851.5|1845.5|1851.6|1845.6|1851.5|1845.5|3
1601345400000|2020-09-29 02:10:00|1851.8|1845.8|1853|1847|1853.1|1847.1|1851.8|1845.8|11
1601346600000|2020-09-29 02:30:00|1852.8|1846.8|1852.3|1846.3|1852.8|1846.8|1852.3|1846.3|5
1601346900000|2020-09-29 02:35:00|1852.5|1846.5|1850.6|1844.6|1852.5|1846.5|1850.6|1844.6|20
1601347200000|2020-09-29 02:40:00|1850.8|1844.8|1853.9|1847.9|1854.1|1848.1|1850.8|1844.8|42
1601347500000|2020-09-29 02:45:00|1854.1|1848.1|1854.4|1848.4|1854.9|1848.9|1853.9|1847.9|14
1601347800000|2020-09-29 02:50:00|1855|1849|1855.6|1849.6|1855.8|1849.8|1855|1849|3
1601348100000|2020-09-29 02:55:00|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1855.4|1849.4|1
1601348400000|2020-09-29 03:00:00|1855.1|1849.1|1853.5|1847.5|1855.1|1849.1|1852.1|1846.1|26
1601348700000|2020-09-29 03:05:00|1853.8|1847.8|1853.8|1847.8|1854.1|1848.1|1853|1847|20
1601349000000|2020-09-29 03:10:00|1854|1848|1855.6|1849.6|1856.1|1850.1|1853.8|1847.8|18
1601349300000|2020-09-29 03:15:00|1855.8|1849.8|1855.5|1849.5|1855.8|1849.8|1855.5|1849.5|8
1601349600000|2020-09-29 03:20:00|1855.6|1849.6|1854.6|1848.6|1855.6|1849.6|1854.6|1848.6|4
1601349900000|2020-09-29 03:25:00|1855.4|1849.4|1855.6|1849.6|1857.1|1851.1|1855.3|1849.3|13
1601350200000|2020-09-29 03:30:00|1855.4|1849.4|1853.9|1847.9|1855.4|1849.4|1853.9|1847.9|6
1601350500000|2020-09-29 03:35:00|1853.5|1847.5|1854.1|1848.1|1854.4|1848.4|1853.5|1847.5|10
1601352900000|2020-09-29 04:15:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1601355600000|2020-09-29 05:00:00|1854.6|1848.6|1855.6|1849.6|1855.6|1849.6|1854.6|1848.6|6
1601356200000|2020-09-29 05:10:00|1855.9|1849.9|1855.6|1849.6|1855.9|1849.9|1855.3|1849.3|5
1601356800000|2020-09-29 05:20:00|1855.1|1849.1|1854.3|1848.3|1855.1|1849.1|1854.3|1848.3|3
1601357100000|2020-09-29 05:25:00|1854|1848|1854.1|1848.1|1854.4|1848.4|1853.5|1847.5|7
1601357400000|2020-09-29 05:30:00|1854|1848|1853|1847|1854.3|1848.3|1852.8|1846.8|9
1601357700000|2020-09-29 05:35:00|1852.8|1846.8|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|6
1601358000000|2020-09-29 05:40:00|1853.4|1847.4|1853|1847|1853.6|1847.6|1852.9|1846.9|8
1601358300000|2020-09-29 05:45:00|1852.8|1846.8|1853.6|1847.6|1853.6|1847.6|1852.8|1846.8|10
1601358600000|2020-09-29 05:50:00|1853.4|1847.4|1853.8|1847.8|1854.4|1848.4|1853.3|1847.3|35
1601358900000|2020-09-29 05:55:00|1853.5|1847.5|1852.3|1846.3|1853.8|1847.8|1851.1|1845.1|23
1601359200000|2020-09-29 06:00:00|1852.5|1846.5|1851.5|1845.5|1852.5|1846.5|1851.3|1845.3|17
1601359500000|2020-09-29 06:05:00|1851.8|1845.8|1852.5|1846.5|1853.3|1847.3|1851.8|1845.8|10
1601359800000|2020-09-29 06:10:00|1852.4|1846.4|1852|1846|1852.4|1846.4|1851.8|1845.8|7
1601360100000|2020-09-29 06:15:00|1851.8|1845.8|1852.4|1846.4|1852.4|1846.4|1851.8|1845.8|3
1601360400000|2020-09-29 06:20:00|1852.3|1846.3|1854.1|1848.1|1854.1|1848.1|1852|1846|22
1601360700000|2020-09-29 06:25:00|1854.4|1848.4|1855.6|1849.6|1855.8|1849.8|1853.8|1847.8|21
1601361000000|2020-09-29 06:30:00|1855.9|1849.9|1854.1|1848.1|1856|1850|1854|1848|23
1601361300000|2020-09-29 06:35:00|1854.3|1848.3|1855.3|1849.3|1855.5|1849.5|1853.9|1847.9|19
1601361600000|2020-09-29 06:40:00|1855|1849|1855.3|1849.3|1857.1|1851.1|1854.8|1848.8|20
1601361900000|2020-09-29 06:45:00|1855.4|1849.4|1856|1850|1856.6|1850.6|1855.4|1849.4|10
1601362200000|2020-09-29 06:50:00|1856.1|1850.1|1855.6|1849.6|1856.6|1850.6|1855.6|1849.6|14
1601362500000|2020-09-29 06:55:00|1854.9|1848.9|1854.4|1848.4|1854.9|1848.9|1853.4|1847.4|16
1601362800000|2020-09-29 07:00:00|1854.1|1848.1|1856.6|1850.6|1857.6|1851.6|1853.9|1847.9|69
1601363100000|2020-09-29 07:05:00|1856.4|1850.4|1852.9|1846.9|1857.6|1851.6|1852.9|1846.9|66
1601363400000|2020-09-29 07:10:00|1852.6|1846.6|1850.6|1844.6|1852.9|1846.9|1850.4|1844.4|42
1601363700000|2020-09-29 07:15:00|1850.4|1844.4|1851.6|1845.6|1852.1|1846.1|1850.1|1844.1|41
1601364000000|2020-09-29 07:20:00|1851.4|1845.4|1854.4|1848.4|1854.6|1848.6|1851.4|1845.4|39
1601364300000|2020-09-29 07:25:00|1854.1|1848.1|1851.9|1845.9|1854.6|1848.6|1851.4|1845.4|50
1601364600000|2020-09-29 07:30:00|1852.1|1846.1|1849.1|1843.1|1852.1|1846.1|1849.1|1843.1|47
1601364900000|2020-09-29 07:35:00|1849.4|1843.4|1849.9|1843.9|1850.4|1844.4|1849.1|1843.1|32
1601365200000|2020-09-29 07:40:00|1849.6|1843.6|1846.4|1840.4|1850.4|1844.4|1846.4|1840.4|37
1601365500000|2020-09-29 07:45:00|1846.6|1840.6|1847.9|1841.9|1848.9|1842.9|1846.6|1840.6|34
1601365800000|2020-09-29 07:50:00|1847.6|1841.6|1848.6|1842.6|1849.1|1843.1|1847.4|1841.4|19
1601366100000|2020-09-29 07:55:00|1848.4|1842.4|1850.4|1844.4|1850.6|1844.6|1847.9|1841.9|42
1601366400000|2020-09-29 08:00:00|1850.6|1844.6|1847.1|1841.1|1850.6|1844.6|1847.1|1841.1|46
1601366700000|2020-09-29 08:05:00|1848.1|1842.1|1848.1|1842.1|1848.6|1842.6|1847.6|1841.6|34
1601367000000|2020-09-29 08:10:00|1847.9|1841.9|1849.6|1843.6|1850.6|1844.6|1847.6|1841.6|22
1601367300000|2020-09-29 08:15:00|1849.4|1843.4|1849.1|1843.1|1850.9|1844.9|1848.6|1842.6|37
1601367600000|2020-09-29 08:20:00|1849.4|1843.4|1853.1|1847.1|1853.4|1847.4|1849.4|1843.4|32
1601367900000|2020-09-29 08:25:00|1853.4|1847.4|1849.6|1843.6|1853.4|1847.4|1849.6|1843.6|22
1601368200000|2020-09-29 08:30:00|1849.9|1843.9|1846.1|1840.1|1850.4|1844.4|1846.1|1840.1|35
1601368500000|2020-09-29 08:35:00|1845.9|1839.9|1847.9|1841.9|1848.6|1842.6|1845.4|1839.4|21
1601368800000|2020-09-29 08:40:00|1848.4|1842.4|1848.9|1842.9|1848.9|1842.9|1847.4|1841.4|10
1601369100000|2020-09-29 08:45:00|1848.6|1842.6|1847.6|1841.6|1849.6|1843.6|1847.4|1841.4|16
1601369400000|2020-09-29 08:50:00|1847.9|1841.9|1847.6|1841.6|1847.9|1841.9|1847.6|1841.6|8
1601369700000|2020-09-29 08:55:00|1847.9|1841.9|1847.6|1841.6|1849.1|1843.1|1847.4|1841.4|14
1601370000000|2020-09-29 09:00:00|1847.4|1841.4|1845.6|1839.6|1847.4|1841.4|1845.1|1839.1|18
1601370300000|2020-09-29 09:05:00|1845.4|1839.4|1847.1|1841.1|1848.1|1842.1|1845.4|1839.4|33
1601370600000|2020-09-29 09:10:00|1846.9|1840.9|1848.6|1842.6|1849.1|1843.1|1846.4|1840.4|26
1601370900000|2020-09-29 09:15:00|1848.4|1842.4|1847.9|1841.9|1848.9|1842.9|1847.6|1841.6|16
1601371200000|2020-09-29 09:20:00|1847.6|1841.6|1844.6|1838.6|1847.6|1841.6|1844.6|1838.6|20
1601371500000|2020-09-29 09:25:00|1844.4|1838.4|1844.1|1838.1|1845.1|1839.1|1844.1|1838.1|19
1601371800000|2020-09-29 09:30:00|1843.9|1837.9|1844.9|1838.9|1845.4|1839.4|1841.6|1835.6|35
1601372100000|2020-09-29 09:35:00|1845.1|1839.1|1839.9|1833.9|1845.1|1839.1|1839.6|1833.6|32
1601372400000|2020-09-29 09:40:00|1840.4|1834.4|1839.4|1833.4|1841.1|1835.1|1838.1|1832.1|35
1601372700000|2020-09-29 09:45:00|1839.6|1833.6|1840.9|1834.9|1841.6|1835.6|1839.6|1833.6|14
1601373000000|2020-09-29 09:50:00|1840.6|1834.6|1841.4|1835.4|1841.4|1835.4|1840.6|1834.6|12
1601373300000|2020-09-29 09:55:00|1841.6|1835.6|1843.1|1837.1|1843.4|1837.4|1841.6|1835.6|14
1601373600000|2020-09-29 10:00:00|1843.6|1837.6|1842.6|1836.6|1843.6|1837.6|1842.6|1836.6|24
1601373900000|2020-09-29 10:05:00|1842.9|1836.9|1844.4|1838.4|1844.4|1838.4|1842.6|1836.6|7
1601374200000|2020-09-29 10:10:00|1844.1|1838.1|1844.6|1838.6|1844.6|1838.6|1843.9|1837.9|13
1601374500000|2020-09-29 10:15:00|1844.4|1838.4|1844.9|1838.9|1844.9|1838.9|1844.4|1838.4|7
1601374800000|2020-09-29 10:20:00|1845.1|1839.1|1845.1|1839.1|1845.9|1839.9|1845.1|1839.1|6
1601375100000|2020-09-29 10:25:00|1845.4|1839.4|1845.9|1839.9|1845.9|1839.9|1845.4|1839.4|7
1601375400000|2020-09-29 10:30:00|1845.4|1839.4|1843.4|1837.4|1845.6|1839.6|1843.1|1837.1|13
1601375700000|2020-09-29 10:35:00|1843.6|1837.6|1844.1|1838.1|1844.1|1838.1|1842.9|1836.9|21
1601376000000|2020-09-29 10:40:00|1844.4|1838.4|1844.4|1838.4|1845.4|1839.4|1844.1|1838.1|18
1601376300000|2020-09-29 10:45:00|1844.1|1838.1|1843.9|1837.9|1844.6|1838.6|1843.9|1837.9|6
1601376600000|2020-09-29 10:50:00|1844.1|1838.1|1845.4|1839.4|1845.4|1839.4|1844.1|1838.1|16
1601376900000|2020-09-29 10:55:00|1845.1|1839.1|1845.1|1839.1|1846.6|1840.6|1845.1|1839.1|15
1601377200000|2020-09-29 11:00:00|1845.4|1839.4|1845.6|1839.6|1845.6|1839.6|1845.1|1839.1|4
1601377500000|2020-09-29 11:05:00|1845.9|1839.9|1845.9|1839.9|1847.1|1841.1|1845.4|1839.4|19
1601377800000|2020-09-29 11:10:00|1845.6|1839.6|1846.6|1840.6|1846.6|1840.6|1845.1|1839.1|12
1601378100000|2020-09-29 11:15:00|1847.6|1841.6|1848.4|1842.4|1850.6|1844.6|1847.6|1841.6|16
1601378400000|2020-09-29 11:20:00|1848.1|1842.1|1847.6|1841.6|1848.4|1842.4|1847.4|1841.4|6
1601378700000|2020-09-29 11:25:00|1847.4|1841.4|1848.9|1842.9|1849.4|1843.4|1847.4|1841.4|15
1601379000000|2020-09-29 11:30:00|1848.6|1842.6|1848.4|1842.4|1848.6|1842.6|1847.6|1841.6|22
1601379300000|2020-09-29 11:35:00|1849.1|1843.1|1850.4|1844.4|1851.1|1845.1|1848.4|1842.4|21
1601379600000|2020-09-29 11:40:00|1850.1|1844.1|1848.9|1842.9|1850.1|1844.1|1848.6|1842.6|13
1601379900000|2020-09-29 11:45:00|1849.1|1843.1|1847.1|1841.1|1850.1|1844.1|1846.6|1840.6|37
1601380200000|2020-09-29 11:50:00|1846.4|1840.4|1845.9|1839.9|1847.6|1841.6|1845.1|1839.1|46
1601380500000|2020-09-29 11:55:00|1845.6|1839.6|1845.4|1839.4|1846.1|1840.1|1845.4|1839.4|23
1601380800000|2020-09-29 12:00:00|1845.1|1839.1|1841.4|1835.4|1845.1|1839.1|1839.9|1833.9|47
1601381100000|2020-09-29 12:05:00|1840.4|1834.4|1838.6|1832.6|1840.9|1834.9|1838.1|1832.1|38
1601381400000|2020-09-29 12:10:00|1838.9|1832.9|1841.4|1835.4|1842.1|1836.1|1838.6|1832.6|24
1601381700000|2020-09-29 12:15:00|1841.6|1835.6|1840.1|1834.1|1841.6|1835.6|1840.1|1834.1|15
1601382000000|2020-09-29 12:20:00|1839.9|1833.9|1840.9|1834.9|1840.9|1834.9|1839.4|1833.4|22
1601382300000|2020-09-29 12:25:00|1839.9|1833.9|1839.4|1833.4|1840.6|1834.6|1839.1|1833.1|29
1601382600000|2020-09-29 12:30:00|1839.6|1833.6|1839.6|1833.6|1840.4|1834.4|1838.6|1832.6|33
1601382900000|2020-09-29 12:35:00|1839.9|1833.9|1839.1|1833.1|1840.6|1834.6|1838.4|1832.4|31
1601383200000|2020-09-29 12:40:00|1838.9|1832.9|1838.9|1832.9|1839.4|1833.4|1838.4|1832.4|21
1601383500000|2020-09-29 12:45:00|1838.4|1832.4|1837.6|1831.6|1838.4|1832.4|1836.6|1830.6|21
1601383800000|2020-09-29 12:50:00|1837.9|1831.9|1837.6|1831.6|1838.4|1832.4|1836.9|1830.9|23
1601384100000|2020-09-29 12:55:00|1837.9|1831.9|1837.1|1831.1|1838.6|1832.6|1837.1|1831.1|26
1601384400000|2020-09-29 13:00:00|1837.4|1831.4|1832.4|1826.4|1837.9|1831.9|1832.4|1826.4|72
1601384700000|2020-09-29 13:05:00|1831.6|1825.6|1835.6|1829.6|1836.1|1830.1|1831.6|1825.6|81
1601385000000|2020-09-29 13:10:00|1835.4|1829.4|1833.4|1827.4|1835.4|1829.4|1832.9|1826.9|30
1601385300000|2020-09-29 13:15:00|1833.6|1827.6|1836.6|1830.6|1837.4|1831.4|1833.6|1827.6|43
1601385600000|2020-09-29 13:20:00|1836.9|1830.9|1837.9|1831.9|1839.1|1833.1|1836.9|1830.9|59
1601385900000|2020-09-29 13:25:00|1838.1|1832.1|1836.1|1830.1|1839.1|1833.1|1835.9|1829.9|38
1601386200000|2020-09-29 13:30:00|1835.9|1829.9|1835.6|1829.6|1836.1|1830.1|1835.1|1829.1|41
1601386500000|2020-09-29 13:35:00|1835.4|1829.4|1835.4|1829.4|1835.9|1829.9|1835.1|1829.1|23
1601386800000|2020-09-29 13:40:00|1835.6|1829.6|1833.6|1827.6|1836.4|1830.4|1833.4|1827.4|45
1601387100000|2020-09-29 13:45:00|1833.4|1827.4|1834.6|1828.6|1834.6|1828.6|1831.6|1825.6|27
1601387400000|2020-09-29 13:50:00|1835.1|1829.1|1835.6|1829.6|1836.1|1830.1|1833.9|1827.9|30
1601387700000|2020-09-29 13:55:00|1835.9|1829.9|1837.4|1831.4|1837.4|1831.4|1835.1|1829.1|38
1601388000000|2020-09-29 14:00:00|1837.1|1831.1|1836.4|1830.4|1837.1|1831.1|1835.4|1829.4|38
1601388300000|2020-09-29 14:05:00|1836.6|1830.6|1836.9|1830.9|1839.6|1833.6|1836.1|1830.1|50
1601388600000|2020-09-29 14:10:00|1837.1|1831.1|1838.6|1832.6|1839.6|1833.6|1836.9|1830.9|39
1601388900000|2020-09-29 14:15:00|1838.9|1832.9|1841.1|1835.1|1841.1|1835.1|1838.6|1832.6|41
1601389200000|2020-09-29 14:20:00|1841.4|1835.4|1843.6|1837.6|1844.4|1838.4|1840.4|1834.4|43
1601389500000|2020-09-29 14:25:00|1843.9|1837.9|1842.4|1836.4|1844.4|1838.4|1842.4|1836.4|27
1601389800000|2020-09-29 14:30:00|1842.1|1836.1|1842.9|1836.9|1845.6|1839.6|1841.9|1835.9|28
1601390100000|2020-09-29 14:35:00|1843.1|1837.1|1839.9|1833.9|1843.6|1837.6|1839.4|1833.4|43
1601390400000|2020-09-29 14:40:00|1840.1|1834.1|1841.9|1835.9|1842.1|1836.1|1839.6|1833.6|39
1601390700000|2020-09-29 14:45:00|1841.6|1835.6|1840.6|1834.6|1843.1|1837.1|1838.9|1832.9|67
1601391000000|2020-09-29 14:50:00|1840.9|1834.9|1841.4|1835.4|1842.4|1836.4|1839.1|1833.1|36
1601391300000|2020-09-29 14:55:00|1841.6|1835.6|1839.6|1833.6|1841.6|1835.6|1838.9|1832.9|35
1601391600000|2020-09-29 15:00:00|1839.4|1833.4|1839.1|1833.1|1840.9|1834.9|1838.1|1832.1|66
1601391900000|2020-09-29 15:05:00|1838.9|1832.9|1838.1|1832.1|1840.4|1834.4|1838.1|1832.1|28
1601392200000|2020-09-29 15:10:00|1838.4|1832.4|1840.4|1834.4|1841.4|1835.4|1838.1|1832.1|35
1601392500000|2020-09-29 15:15:00|1840.1|1834.1|1847.1|1841.1|1849.6|1843.6|1840.1|1834.1|194
1601392800000|2020-09-29 15:20:00|1846.4|1840.4|1845.9|1839.9|1846.9|1840.9|1845.1|1839.1|34
1601393100000|2020-09-29 15:25:00|1845.6|1839.6|1847.1|1841.1|1847.1|1841.1|1845.6|1839.6|21
1601393400000|2020-09-29 15:30:00|1847.4|1841.4|1846.6|1840.6|1847.9|1841.9|1845.9|1839.9|28
1601393700000|2020-09-29 15:35:00|1846.4|1840.4|1845.6|1839.6|1846.4|1840.4|1844.1|1838.1|25
1601394000000|2020-09-29 15:40:00|1845.9|1839.9|1845.6|1839.6|1847.1|1841.1|1845.1|1839.1|26
1601394300000|2020-09-29 15:45:00|1845.9|1839.9|1845.4|1839.4|1846.1|1840.1|1845.4|1839.4|9
1601394600000|2020-09-29 15:50:00|1845.6|1839.6|1845.1|1839.1|1845.6|1839.6|1845.1|1839.1|5
1601394900000|2020-09-29 15:55:00|1845.4|1839.4|1843.6|1837.6|1846.4|1840.4|1843.1|1837.1|19
1601395200000|2020-09-29 16:00:00|1843.9|1837.9|1844.1|1838.1|1844.6|1838.6|1843.1|1837.1|16
1601395500000|2020-09-29 16:05:00|1843.9|1837.9|1844.4|1838.4|1844.4|1838.4|1843.9|1837.9|3
1601395800000|2020-09-29 16:10:00|1844.1|1838.1|1845.1|1839.1|1845.1|1839.1|1844.1|1838.1|3
1601396100000|2020-09-29 16:15:00|1844.6|1838.6|1846.1|1840.1|1846.6|1840.6|1844.6|1838.6|15
1601396400000|2020-09-29 16:20:00|1846.6|1840.6|1845.6|1839.6|1846.6|1840.6|1845.6|1839.6|7
1601396700000|2020-09-29 16:25:00|1846.1|1840.1|1845.6|1839.6|1846.1|1840.1|1845.6|1839.6|3
1601397000000|2020-09-29 16:30:00|1845.9|1839.9|1846.1|1840.1|1846.1|1840.1|1845.9|1839.9|2
1601397300000|2020-09-29 16:35:00|1846.4|1840.4|1846.1|1840.1|1846.4|1840.4|1846.1|1840.1|2
1601397600000|2020-09-29 16:40:00|1845.6|1839.6|1845.9|1839.9|1845.9|1839.9|1845.6|1839.6|2
1601397900000|2020-09-29 16:45:00|1845.6|1839.6|1844.9|1838.9|1845.6|1839.6|1844.9|1838.9|2
1601398500000|2020-09-29 16:55:00|1845|1839|1842.5|1836.5|1845.1|1839.1|1842.5|1836.5|14
1601424000000|2020-09-30 00:00:00|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1
1601424300000|2020-09-30 00:05:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1601424900000|2020-09-30 00:15:00|1846.6|1840.6|1847.4|1841.4|1847.5|1841.5|1846.6|1840.6|3
1601425200000|2020-09-30 00:20:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.4|1841.4|3
1601427600000|2020-09-30 01:00:00|1847.3|1841.3|1845.6|1839.6|1847.3|1841.3|1845.6|1839.6|8
1601427900000|2020-09-30 01:05:00|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1845.9|1839.9|1
1601428500000|2020-09-30 01:15:00|1847.6|1841.6|1846.6|1840.6|1847.9|1841.9|1846.6|1840.6|15
1601428800000|2020-09-30 01:20:00|1846.8|1840.8|1846.8|1840.8|1846.9|1840.9|1846.8|1840.8|3
1601429100000|2020-09-30 01:25:00|1847|1841|1847.9|1841.9|1847.9|1841.9|1847|1841|7
1601429400000|2020-09-30 01:30:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1848.8|1842.8|5
1601429700000|2020-09-30 01:35:00|1849.6|1843.6|1850.9|1844.9|1850.9|1844.9|1849.6|1843.6|6
1601430000000|2020-09-30 01:40:00|1850.6|1844.6|1850.4|1844.4|1850.6|1844.6|1850.4|1844.4|3
1601430300000|2020-09-30 01:45:00|1850.1|1844.1|1849.3|1843.3|1850.1|1844.1|1849.3|1843.3|4
1601431500000|2020-09-30 02:05:00|1848.6|1842.6|1849.3|1843.3|1849.3|1843.3|1848.5|1842.5|5
1601431800000|2020-09-30 02:10:00|1849.1|1843.1|1848.3|1842.3|1849.1|1843.1|1848.3|1842.3|6
1601432100000|2020-09-30 02:15:00|1848.8|1842.8|1850.4|1844.4|1850.6|1844.6|1848.8|1842.8|7
1601432700000|2020-09-30 02:25:00|1850.5|1844.5|1850.6|1844.6|1850.6|1844.6|1850.5|1844.5|2
1601433000000|2020-09-30 02:30:00|1850.3|1844.3|1849.5|1843.5|1850.5|1844.5|1849.3|1843.3|16
1601433300000|2020-09-30 02:35:00|1851.1|1845.1|1852.9|1846.9|1852.9|1846.9|1851.1|1845.1|8
1601433600000|2020-09-30 02:40:00|1853|1847|1852.6|1846.6|1853|1847|1852.6|1846.6|5
1601433900000|2020-09-30 02:45:00|1852.8|1846.8|1852.5|1846.5|1852.8|1846.8|1852.5|1846.5|7
1601434200000|2020-09-30 02:50:00|1852|1846|1851.3|1845.3|1852|1846|1851.3|1845.3|3
1601434500000|2020-09-30 02:55:00|1851.1|1845.1|1849.6|1843.6|1851.1|1845.1|1849.6|1843.6|7
1601434800000|2020-09-30 03:00:00|1849.5|1843.5|1847|1841|1849.5|1843.5|1846.5|1840.5|22
1601435100000|2020-09-30 03:05:00|1847.1|1841.1|1846.3|1840.3|1847.3|1841.3|1846.1|1840.1|13
1601435400000|2020-09-30 03:10:00|1846.1|1840.1|1845|1839|1846.1|1840.1|1844.5|1838.5|8
1601435700000|2020-09-30 03:15:00|1845.3|1839.3|1845|1839|1846.5|1840.5|1845|1839|12
1601436000000|2020-09-30 03:20:00|1845.3|1839.3|1845|1839|1846.4|1840.4|1844.8|1838.8|17
1601436300000|2020-09-30 03:25:00|1845.4|1839.4|1844.9|1838.9|1845.4|1839.4|1844.8|1838.8|10
1601436600000|2020-09-30 03:30:00|1845|1839|1846.6|1840.6|1846.8|1840.8|1845|1839|11
1601436900000|2020-09-30 03:35:00|1846.5|1840.5|1845.5|1839.5|1846.5|1840.5|1844.4|1838.4|16
1601437200000|2020-09-30 03:40:00|1846.4|1840.4|1845.9|1839.9|1846.4|1840.4|1845.6|1839.6|6
1601437500000|2020-09-30 03:45:00|1845.6|1839.6|1845.8|1839.8|1845.8|1839.8|1845.6|1839.6|2
1601438100000|2020-09-30 03:55:00|1846.1|1840.1|1846.8|1840.8|1847|1841|1846.1|1840.1|9
1601438400000|2020-09-30 04:00:00|1846.6|1840.6|1846.8|1840.8|1846.8|1840.8|1846.6|1840.6|2
1601438700000|2020-09-30 04:05:00|1847|1841|1847|1841|1847|1841|1847|1841|1
1601439000000|2020-09-30 04:10:00|1846.8|1840.8|1847|1841|1847|1841|1846.5|1840.5|9
1601439300000|2020-09-30 04:15:00|1846.9|1840.9|1846.6|1840.6|1846.9|1840.9|1846.6|1840.6|2
1601439600000|2020-09-30 04:20:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1601439900000|2020-09-30 04:25:00|1845.9|1839.9|1845.8|1839.8|1845.9|1839.9|1845.8|1839.8|2
1601440200000|2020-09-30 04:30:00|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1846.1|1840.1|1
1601443500000|2020-09-30 05:25:00|1845.9|1839.9|1845.6|1839.6|1845.9|1839.9|1845.4|1839.4|5
1601443800000|2020-09-30 05:30:00|1845.9|1839.9|1846.5|1840.5|1847.4|1841.4|1845.9|1839.9|13
1601444100000|2020-09-30 05:35:00|1846.4|1840.4|1846.4|1840.4|1846.5|1840.5|1846.4|1840.4|3
1601444400000|2020-09-30 05:40:00|1846.5|1840.5|1845.9|1839.9|1846.6|1840.6|1845.9|1839.9|8
1601444700000|2020-09-30 05:45:00|1845.6|1839.6|1845.5|1839.5|1845.6|1839.6|1845.3|1839.3|5
1601445000000|2020-09-30 05:50:00|1845.6|1839.6|1844.3|1838.3|1846.5|1840.5|1844.3|1838.3|16
1601445300000|2020-09-30 05:55:00|1843.8|1837.8|1842.8|1836.8|1843.8|1837.8|1842.6|1836.6|4
1601445600000|2020-09-30 06:00:00|1842.3|1836.3|1842.5|1836.5|1842.5|1836.5|1841.6|1835.6|7
1601445900000|2020-09-30 06:05:00|1842.8|1836.8|1842|1836|1843.6|1837.6|1842|1836|19
1601446200000|2020-09-30 06:10:00|1842.1|1836.1|1842|1836|1842.6|1836.6|1841.8|1835.8|17
1601446500000|2020-09-30 06:15:00|1841.8|1835.8|1841.5|1835.5|1842|1836|1841.3|1835.3|13
1601446800000|2020-09-30 06:20:00|1841.8|1835.8|1840.5|1834.5|1841.8|1835.8|1840|1834|13
1601447100000|2020-09-30 06:25:00|1840.9|1834.9|1842|1836|1842|1836|1840.9|1834.9|4
1601447400000|2020-09-30 06:30:00|1842.4|1836.4|1841|1835|1842.9|1836.9|1840.9|1834.9|29
1601447700000|2020-09-30 06:35:00|1841.1|1835.1|1842.1|1836.1|1842.1|1836.1|1841.1|1835.1|4
1601448000000|2020-09-30 06:40:00|1841.9|1835.9|1841.3|1835.3|1841.9|1835.9|1841.3|1835.3|6
1601448300000|2020-09-30 06:45:00|1841.5|1835.5|1840.1|1834.1|1841.9|1835.9|1840.1|1834.1|9
1601448600000|2020-09-30 06:50:00|1840.3|1834.3|1840.5|1834.5|1840.5|1834.5|1840.3|1834.3|2
1601448900000|2020-09-30 06:55:00|1840.4|1834.4|1840.4|1834.4|1840.6|1834.6|1840.4|1834.4|3
1601449200000|2020-09-30 07:00:00|1840.1|1834.1|1839.6|1833.6|1841.9|1835.9|1839.4|1833.4|78
1601449500000|2020-09-30 07:05:00|1839.4|1833.4|1840.6|1834.6|1842.9|1836.9|1839.4|1833.4|59
1601449800000|2020-09-30 07:10:00|1840.4|1834.4|1837.4|1831.4|1841.1|1835.1|1836.9|1830.9|43
1601450100000|2020-09-30 07:15:00|1836.1|1830.1|1835.1|1829.1|1836.1|1830.1|1833.1|1827.1|53
1601450400000|2020-09-30 07:20:00|1834.9|1828.9|1835.4|1829.4|1836.1|1830.1|1833.6|1827.6|36
1601450700000|2020-09-30 07:25:00|1835.6|1829.6|1839.6|1833.6|1839.6|1833.6|1835.6|1829.6|30
1601451000000|2020-09-30 07:30:00|1839.9|1833.9|1839.9|1833.9|1842.1|1836.1|1839.6|1833.6|30
1601451300000|2020-09-30 07:35:00|1840.1|1834.1|1839.1|1833.1|1841.1|1835.1|1839.1|1833.1|16
1601451600000|2020-09-30 07:40:00|1838.6|1832.6|1837.1|1831.1|1838.6|1832.6|1836.6|1830.6|17
1601451900000|2020-09-30 07:45:00|1836.9|1830.9|1837.4|1831.4|1838.6|1832.6|1836.6|1830.6|10
1601452200000|2020-09-30 07:50:00|1837.6|1831.6|1836.1|1830.1|1839.1|1833.1|1836.1|1830.1|21
1601452500000|2020-09-30 07:55:00|1835.6|1829.6|1836.6|1830.6|1836.6|1830.6|1834.6|1828.6|34
1601452800000|2020-09-30 08:00:00|1836.4|1830.4|1835.4|1829.4|1836.6|1830.6|1834.1|1828.1|46
1601453100000|2020-09-30 08:05:00|1835.6|1829.6|1835.4|1829.4|1836.6|1830.6|1832.4|1826.4|45
1601453400000|2020-09-30 08:10:00|1835.1|1829.1|1835.1|1829.1|1835.1|1829.1|1832.1|1826.1|46
1601453700000|2020-09-30 08:15:00|1835.4|1829.4|1835.6|1829.6|1835.6|1829.6|1832.9|1826.9|30
1601454000000|2020-09-30 08:20:00|1835.4|1829.4|1832.9|1826.9|1835.4|1829.4|1832.6|1826.6|17
1601454300000|2020-09-30 08:25:00|1833.6|1827.6|1831.4|1825.4|1833.6|1827.6|1830.6|1824.6|22
1601454600000|2020-09-30 08:30:00|1831.6|1825.6|1832.1|1826.1|1833.1|1827.1|1831.4|1825.4|22
1601454900000|2020-09-30 08:35:00|1832.4|1826.4|1831.6|1825.6|1832.4|1826.4|1830.9|1824.9|20
1601455200000|2020-09-30 08:40:00|1831.4|1825.4|1830.6|1824.6|1831.4|1825.4|1830.1|1824.1|18
1601455500000|2020-09-30 08:45:00|1830.9|1824.9|1828.9|1822.9|1830.9|1824.9|1828.9|1822.9|10
1601455800000|2020-09-30 08:50:00|1829.1|1823.1|1828.1|1822.1|1830.1|1824.1|1827.6|1821.6|34
1601456100000|2020-09-30 08:55:00|1828.4|1822.4|1828.9|1822.9|1829.6|1823.6|1828.1|1822.1|15
1601456400000|2020-09-30 09:00:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1828.6|1822.6|16
1601456700000|2020-09-30 09:05:00|1829.1|1823.1|1828.4|1822.4|1829.1|1823.1|1827.4|1821.4|10
1601457000000|2020-09-30 09:10:00|1829.9|1823.9|1829.4|1823.4|1830.4|1824.4|1828.9|1822.9|16
1601457300000|2020-09-30 09:15:00|1829.1|1823.1|1829.1|1823.1|1829.1|1823.1|1828.4|1822.4|11
1601457600000|2020-09-30 09:20:00|1829.6|1823.6|1830.6|1824.6|1830.6|1824.6|1828.9|1822.9|23
1601457900000|2020-09-30 09:25:00|1830.4|1824.4|1827.9|1821.9|1830.4|1824.4|1827.6|1821.6|18
1601458200000|2020-09-30 09:30:00|1828.1|1822.1|1829.4|1823.4|1829.4|1823.4|1827.9|1821.9|16
1601458500000|2020-09-30 09:35:00|1829.1|1823.1|1826.9|1820.9|1829.1|1823.1|1825.9|1819.9|21
1601458800000|2020-09-30 09:40:00|1827.4|1821.4|1825.1|1819.1|1827.4|1821.4|1824.9|1818.9|25
1601459100000|2020-09-30 09:45:00|1824.9|1818.9|1825.9|1819.9|1826.1|1820.1|1824.9|1818.9|20
1601459400000|2020-09-30 09:50:00|1825.6|1819.6|1826.9|1820.9|1827.1|1821.1|1825.6|1819.6|16
1601459700000|2020-09-30 09:55:00|1827.4|1821.4|1826.6|1820.6|1828.6|1822.6|1826.6|1820.6|14
1601460000000|2020-09-30 10:00:00|1826.4|1820.4|1826.9|1820.9|1827.6|1821.6|1826.4|1820.4|10
1601460300000|2020-09-30 10:05:00|1826.4|1820.4|1826.9|1820.9|1827.1|1821.1|1825.6|1819.6|19
1601460600000|2020-09-30 10:10:00|1827.1|1821.1|1828.6|1822.6|1828.9|1822.9|1826.9|1820.9|24
1601460900000|2020-09-30 10:15:00|1828.4|1822.4|1826.9|1820.9|1828.4|1822.4|1826.9|1820.9|27
1601461200000|2020-09-30 10:20:00|1827.4|1821.4|1830.1|1824.1|1830.4|1824.4|1826.6|1820.6|25
1601461500000|2020-09-30 10:25:00|1830.6|1824.6|1827.4|1821.4|1831.4|1825.4|1827.1|1821.1|43
1601461800000|2020-09-30 10:30:00|1827.6|1821.6|1826.6|1820.6|1828.4|1822.4|1826.1|1820.1|28
1601462100000|2020-09-30 10:35:00|1826.9|1820.9|1827.4|1821.4|1828.1|1822.1|1826.9|1820.9|24
1601462400000|2020-09-30 10:40:00|1827.1|1821.1|1827.1|1821.1|1829.9|1823.9|1826.6|1820.6|52
1601462700000|2020-09-30 10:45:00|1827.4|1821.4|1827.6|1821.6|1827.6|1821.6|1827.1|1821.1|9
1601463000000|2020-09-30 10:50:00|1827.4|1821.4|1827.4|1821.4|1827.6|1821.6|1827.1|1821.1|13
1601463300000|2020-09-30 10:55:00|1827.1|1821.1|1826.6|1820.6|1827.1|1821.1|1826.4|1820.4|6
1601463600000|2020-09-30 11:00:00|1826.4|1820.4|1826.1|1820.1|1827.1|1821.1|1825.4|1819.4|22
1601463900000|2020-09-30 11:05:00|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1825.4|1819.4|8
1601464200000|2020-09-30 11:10:00|1825.6|1819.6|1826.9|1820.9|1827.9|1821.9|1825.4|1819.4|21
1601464500000|2020-09-30 11:15:00|1826.6|1820.6|1827.4|1821.4|1827.4|1821.4|1826.4|1820.4|11
1601464800000|2020-09-30 11:20:00|1826.9|1820.9|1826.6|1820.6|1827.6|1821.6|1826.1|1820.1|16
1601465100000|2020-09-30 11:25:00|1826.9|1820.9|1827.6|1821.6|1827.6|1821.6|1826.4|1820.4|23
1601465400000|2020-09-30 11:30:00|1827.4|1821.4|1825.4|1819.4|1827.9|1821.9|1825.4|1819.4|35
1601465700000|2020-09-30 11:35:00|1824.9|1818.9|1823.1|1817.1|1824.9|1818.9|1822.1|1816.1|25
1601466000000|2020-09-30 11:40:00|1822.9|1816.9|1822.1|1816.1|1822.9|1816.9|1819.9|1813.9|22
1601466300000|2020-09-30 11:45:00|1822.4|1816.4|1825.1|1819.1|1826.4|1820.4|1822.4|1816.4|61
1601466600000|2020-09-30 11:50:00|1825.4|1819.4|1825.4|1819.4|1827.6|1821.6|1825.4|1819.4|38
1601466900000|2020-09-30 11:55:00|1825.1|1819.1|1825.4|1819.4|1826.1|1820.1|1824.6|1818.6|28
1601467200000|2020-09-30 12:00:00|1825.1|1819.1|1825.1|1819.1|1825.6|1819.6|1823.9|1817.9|29
1601467500000|2020-09-30 12:05:00|1825.4|1819.4|1823.1|1817.1|1825.4|1819.4|1821.6|1815.6|26
1601467800000|2020-09-30 12:10:00|1822.9|1816.9|1823.1|1817.1|1824.1|1818.1|1821.4|1815.4|38
1601468100000|2020-09-30 12:15:00|1823.6|1817.6|1827.6|1821.6|1827.6|1821.6|1823.6|1817.6|27
1601468400000|2020-09-30 12:20:00|1827.4|1821.4|1832.6|1826.6|1833.4|1827.4|1827.1|1821.1|52
1601468700000|2020-09-30 12:25:00|1832.4|1826.4|1835.1|1829.1|1835.6|1829.6|1832.1|1826.1|20
1601469000000|2020-09-30 12:30:00|1833.9|1827.9|1839.9|1833.9|1840.1|1834.1|1831.9|1825.9|47
1601469300000|2020-09-30 12:35:00|1839.6|1833.6|1840.4|1834.4|1840.9|1834.9|1838.9|1832.9|43
1601469600000|2020-09-30 12:40:00|1840.1|1834.1|1841.4|1835.4|1841.9|1835.9|1839.9|1833.9|33
1601469900000|2020-09-30 12:45:00|1841.1|1835.1|1839.9|1833.9|1841.9|1835.9|1838.9|1832.9|25
1601470200000|2020-09-30 12:50:00|1840.1|1834.1|1841.4|1835.4|1842.6|1836.6|1839.9|1833.9|20
1601470500000|2020-09-30 12:55:00|1841.6|1835.6|1841.6|1835.6|1842.4|1836.4|1841.1|1835.1|46
1601470800000|2020-09-30 13:00:00|1841.9|1835.9|1839.4|1833.4|1842.6|1836.6|1839.4|1833.4|29
1601471100000|2020-09-30 13:05:00|1839.6|1833.6|1838.4|1832.4|1839.9|1833.9|1837.4|1831.4|30
1601471400000|2020-09-30 13:10:00|1837.6|1831.6|1840.9|1834.9|1840.9|1834.9|1837.1|1831.1|21
1601471700000|2020-09-30 13:15:00|1840.6|1834.6|1837.4|1831.4|1840.6|1834.6|1837.4|1831.4|12
1601472000000|2020-09-30 13:20:00|1837.1|1831.1|1836.4|1830.4|1837.4|1831.4|1835.6|1829.6|27
1601472300000|2020-09-30 13:25:00|1836.6|1830.6|1837.6|1831.6|1837.6|1831.6|1836.6|1830.6|4
1601472600000|2020-09-30 13:30:00|1837.9|1831.9|1834|1828|1837.9|1831.9|1834|1828|27
1601472900000|2020-09-30 13:35:00|1834.1|1828.1|1834.1|1828.1|1834.4|1828.4|1831.4|1825.4|27
1601473200000|2020-09-30 13:40:00|1833.9|1827.9|1834.1|1828.1|1834.4|1828.4|1832.1|1826.1|14
1601473500000|2020-09-30 13:45:00|1834.4|1828.4|1836.9|1830.9|1838.6|1832.6|1834.4|1828.4|33
1601473800000|2020-09-30 13:50:00|1837.1|1831.1|1833.4|1827.4|1837.4|1831.4|1833.4|1827.4|24
1601474100000|2020-09-30 13:55:00|1834.4|1828.4|1835.4|1829.4|1837.9|1831.9|1834.4|1828.4|26
1601474400000|2020-09-30 14:00:00|1835.6|1829.6|1838.4|1832.4|1838.4|1832.4|1834.1|1828.1|23
1601474700000|2020-09-30 14:05:00|1837.9|1831.9|1836.6|1830.6|1838.1|1832.1|1836.6|1830.6|20
1601475000000|2020-09-30 14:10:00|1836.9|1830.9|1837.6|1831.6|1838.4|1832.4|1836.1|1830.1|23
1601475300000|2020-09-30 14:15:00|1837.4|1831.4|1838.6|1832.6|1839.9|1833.9|1836.4|1830.4|22
1601475600000|2020-09-30 14:20:00|1838.4|1832.4|1839.6|1833.6|1840.4|1834.4|1837.9|1831.9|15
1601475900000|2020-09-30 14:25:00|1838.6|1832.6|1839.4|1833.4|1839.4|1833.4|1837.9|1831.9|12
1601476200000|2020-09-30 14:30:00|1839.6|1833.6|1836.9|1830.9|1840.1|1834.1|1833.6|1827.6|49
1601476500000|2020-09-30 14:35:00|1836.6|1830.6|1834.1|1828.1|1836.6|1830.6|1834.1|1828.1|6
1601476800000|2020-09-30 14:40:00|1833.9|1827.9|1824.6|1818.6|1834.1|1828.1|1824.6|1818.6|37
1601477100000|2020-09-30 14:45:00|1824.9|1818.9|1823.4|1817.4|1827.9|1821.9|1821.1|1815.1|47
1601477400000|2020-09-30 14:50:00|1823.6|1817.6|1821.6|1815.6|1823.6|1817.6|1821.1|1815.1|32
1601477700000|2020-09-30 14:55:00|1821.9|1815.9|1822.6|1816.6|1824.4|1818.4|1820.9|1814.9|34
1601478000000|2020-09-30 15:00:00|1822.9|1816.9|1822.4|1816.4|1824.6|1818.6|1821.9|1815.9|41
1601478300000|2020-09-30 15:05:00|1822.1|1816.1|1824.1|1818.1|1824.4|1818.4|1821.4|1815.4|26
1601478600000|2020-09-30 15:10:00|1823.9|1817.9|1821.6|1815.6|1823.9|1817.9|1817.9|1811.9|64
1601478900000|2020-09-30 15:15:00|1821.9|1815.9|1825.9|1819.9|1832.9|1826.9|1821.4|1815.4|207
1601479200000|2020-09-30 15:20:00|1826.1|1820.1|1828.6|1822.6|1828.6|1822.6|1826.1|1820.1|13
1601479500000|2020-09-30 15:25:00|1828.4|1822.4|1828.4|1822.4|1830.6|1824.6|1827.6|1821.6|25
1601479800000|2020-09-30 15:30:00|1828.1|1822.1|1827.9|1821.9|1828.1|1822.1|1827.4|1821.4|22
1601480100000|2020-09-30 15:35:00|1828.1|1822.1|1831.9|1825.9|1831.9|1825.9|1828.1|1822.1|20
1601480400000|2020-09-30 15:40:00|1831.6|1825.6|1831.6|1825.6|1833.9|1827.9|1830.4|1824.4|26
1601480700000|2020-09-30 15:45:00|1831.4|1825.4|1830.6|1824.6|1832.4|1826.4|1829.9|1823.9|14
1601481000000|2020-09-30 15:50:00|1831.1|1825.1|1828.6|1822.6|1831.1|1825.1|1828.4|1822.4|12
1601481300000|2020-09-30 15:55:00|1828.4|1822.4|1828.1|1822.1|1828.6|1822.6|1827.9|1821.9|9
1601481600000|2020-09-30 16:00:00|1827.9|1821.9|1827.9|1821.9|1828.1|1822.1|1827.9|1821.9|3
1601481900000|2020-09-30 16:05:00|1828.9|1822.9|1828.6|1822.6|1828.9|1822.9|1828.4|1822.4|6
1601482200000|2020-09-30 16:10:00|1829.1|1823.1|1828.6|1822.6|1829.1|1823.1|1828.4|1822.4|11
1601482500000|2020-09-30 16:15:00|1828.9|1822.9|1828.6|1822.6|1828.9|1822.9|1828.6|1822.6|4
1601482800000|2020-09-30 16:20:00|1828.9|1822.9|1829.6|1823.6|1829.6|1823.6|1828.9|1822.9|6
1601483100000|2020-09-30 16:25:00|1829.4|1823.4|1829.1|1823.1|1829.4|1823.4|1828.9|1822.9|3
1601484000000|2020-09-30 16:40:00|1828.9|1822.9|1828.9|1822.9|1828.9|1822.9|1828.9|1822.9|1
1601484300000|2020-09-30 16:45:00|1829.1|1823.1|1832.4|1826.4|1832.4|1826.4|1828.9|1822.9|10
1601484600000|2020-09-30 16:50:00|1831.6|1825.6|1831.9|1825.9|1831.9|1825.9|1831.6|1825.6|2
1601484900000|2020-09-30 16:55:00|1831.8|1825.8|1835.1|1829.1|1835.6|1829.6|1831.3|1825.3|31
1601510400000|2020-10-01 00:00:00|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1
1601510700000|2020-10-01 00:05:00|1825.5|1819.5|1825|1819|1825.5|1819.5|1825|1819|2
1601512500000|2020-10-01 00:35:00|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1
1601513100000|2020-10-01 00:45:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1601513400000|2020-10-01 00:50:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1601513700000|2020-10-01 00:55:00|1826|1820|1828.6|1822.6|1828.6|1822.6|1826|1820|4
1601514300000|2020-10-01 01:05:00|1828.8|1822.8|1828.8|1822.8|1828.9|1822.9|1828.8|1822.8|3
1601514600000|2020-10-01 01:10:00|1829.6|1823.6|1829.5|1823.5|1829.6|1823.6|1829.5|1823.5|2
1601515500000|2020-10-01 01:25:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1
1601515800000|2020-10-01 01:30:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601516400000|2020-10-01 01:40:00|1829.8|1823.8|1830|1824|1830.1|1824.1|1829.8|1823.8|4
1601517000000|2020-10-01 01:50:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1601517600000|2020-10-01 02:00:00|1830.9|1824.9|1831.6|1825.6|1831.6|1825.6|1830.9|1824.9|3
1601518200000|2020-10-01 02:10:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1601519100000|2020-10-01 02:25:00|1832.1|1826.1|1832.3|1826.3|1832.4|1826.4|1832.1|1826.1|3
1601519700000|2020-10-01 02:35:00|1832.4|1826.4|1832.5|1826.5|1832.5|1826.5|1832.4|1826.4|2
1601520000000|2020-10-01 02:40:00|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1
1601521200000|2020-10-01 03:00:00|1832.6|1826.6|1832|1826|1832.6|1826.6|1832|1826|4
1601521500000|2020-10-01 03:05:00|1831.6|1825.6|1829.6|1823.6|1831.6|1825.6|1829.5|1823.5|7
1601521800000|2020-10-01 03:10:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.4|1823.4|7
1601522100000|2020-10-01 03:15:00|1829.8|1823.8|1829.4|1823.4|1829.8|1823.8|1829.4|1823.4|7
1601522400000|2020-10-01 03:20:00|1829.5|1823.5|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|7
1601522700000|2020-10-01 03:25:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|6
1601523000000|2020-10-01 03:30:00|1829.8|1823.8|1829.6|1823.6|1830|1824|1826|1820|27
1601523300000|2020-10-01 03:35:00|1829.8|1823.8|1829.4|1823.4|1830.8|1824.8|1829.4|1823.4|7
1601523600000|2020-10-01 03:40:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601523900000|2020-10-01 03:45:00|1829.8|1823.8|1830|1824|1830|1824|1829.8|1823.8|3
1601524200000|2020-10-01 03:50:00|1829.6|1823.6|1829.4|1823.4|1829.6|1823.6|1828.3|1822.3|7
1601524500000|2020-10-01 03:55:00|1827.9|1821.9|1829.1|1823.1|1829.1|1823.1|1827.9|1821.9|6
1601524800000|2020-10-01 04:00:00|1828.5|1822.5|1828.8|1822.8|1828.9|1822.9|1828.5|1822.5|4
1601526300000|2020-10-01 04:25:00|1829.3|1823.3|1828.9|1822.9|1829.3|1823.3|1828|1822|7
1601526900000|2020-10-01 04:35:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1828.8|1822.8|4
1601527200000|2020-10-01 04:40:00|1828.8|1822.8|1828.6|1822.6|1829.5|1823.5|1828.6|1822.6|4
1601527800000|2020-10-01 04:50:00|1829|1823|1829|1823|1829.5|1823.5|1828.6|1822.6|7
1601528400000|2020-10-01 05:00:00|1828.6|1822.6|1828.9|1822.9|1829|1823|1828.6|1822.6|3
1601528700000|2020-10-01 05:05:00|1829|1823|1829|1823|1829|1823|1829|1823|1
1601529000000|2020-10-01 05:10:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|2
1601529300000|2020-10-01 05:15:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|6
1601529600000|2020-10-01 05:20:00|1828.6|1822.6|1829.3|1823.3|1829.4|1823.4|1828.6|1822.6|4
1601529900000|2020-10-01 05:25:00|1829.4|1823.4|1828.6|1822.6|1829.4|1823.4|1828.3|1822.3|14
1601530200000|2020-10-01 05:30:00|1828.5|1822.5|1828.5|1822.5|1828.6|1822.6|1828.5|1822.5|3
1601530500000|2020-10-01 05:35:00|1828.6|1822.6|1828.9|1822.9|1828.9|1822.9|1828.5|1822.5|4
1601530800000|2020-10-01 05:40:00|1829.6|1823.6|1828.5|1822.5|1829.8|1823.8|1828.4|1822.4|11
1601531100000|2020-10-01 05:45:00|1828.9|1822.9|1829.6|1823.6|1829.9|1823.9|1828.9|1822.9|12
1601531700000|2020-10-01 05:55:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1601532000000|2020-10-01 06:00:00|1828.9|1822.9|1828.9|1822.9|1829|1823|1828.9|1822.9|3
1601532300000|2020-10-01 06:05:00|1828.6|1822.6|1827.4|1821.4|1828.6|1822.6|1827.3|1821.3|6
1601532600000|2020-10-01 06:10:00|1827.3|1821.3|1826.8|1820.8|1827.3|1821.3|1826.8|1820.8|3
1601532900000|2020-10-01 06:15:00|1827.3|1821.3|1827.6|1821.6|1827.6|1821.6|1827.3|1821.3|3
1601533200000|2020-10-01 06:20:00|1827.9|1821.9|1828.3|1822.3|1829.1|1823.1|1827.9|1821.9|10
1601533500000|2020-10-01 06:25:00|1828.4|1822.4|1827.4|1821.4|1829|1823|1827.3|1821.3|9
1601533800000|2020-10-01 06:30:00|1828.4|1822.4|1828.4|1822.4|1828.8|1822.8|1828.4|1822.4|6
1601534100000|2020-10-01 06:35:00|1828.3|1822.3|1828.5|1822.5|1828.5|1822.5|1828.3|1822.3|2
1601534400000|2020-10-01 06:40:00|1828.4|1822.4|1827|1821|1828.5|1822.5|1826.9|1820.9|14
1601534700000|2020-10-01 06:45:00|1826.6|1820.6|1825.8|1819.8|1826.6|1820.6|1825.1|1819.1|15
1601535000000|2020-10-01 06:50:00|1825.6|1819.6|1825.6|1819.6|1826|1820|1825.4|1819.4|12
1601535300000|2020-10-01 06:55:00|1825.1|1819.1|1821.1|1815.1|1825.1|1819.1|1821.1|1815.1|11
1601535600000|2020-10-01 07:00:00|1820.6|1814.6|1822.1|1816.1|1822.9|1816.9|1820.4|1814.4|70
1601535900000|2020-10-01 07:05:00|1821.6|1815.6|1820.4|1814.4|1822.1|1816.1|1817.9|1811.9|55
1601536200000|2020-10-01 07:10:00|1820.1|1814.1|1819.1|1813.1|1822.1|1816.1|1818.6|1812.6|56
1601536500000|2020-10-01 07:15:00|1819.4|1813.4|1819.1|1813.1|1820.9|1814.9|1818.6|1812.6|24
1601536800000|2020-10-01 07:20:00|1819.4|1813.4|1818.9|1812.9|1820.1|1814.1|1818.4|1812.4|29
1601537100000|2020-10-01 07:25:00|1819.1|1813.1|1818.4|1812.4|1819.4|1813.4|1818.1|1812.1|27
1601537400000|2020-10-01 07:30:00|1818.1|1812.1|1816.4|1810.4|1818.1|1812.1|1814.4|1808.4|72
1601537700000|2020-10-01 07:35:00|1816.1|1810.1|1816.6|1810.6|1816.6|1810.6|1815.4|1809.4|24
1601538000000|2020-10-01 07:40:00|1816.1|1810.1|1816.4|1810.4|1816.9|1810.9|1815.1|1809.1|28
1601538300000|2020-10-01 07:45:00|1816.1|1810.1|1817.6|1811.6|1818.6|1812.6|1816.1|1810.1|43
1601538600000|2020-10-01 07:50:00|1817.9|1811.9|1817.9|1811.9|1818.6|1812.6|1816.1|1810.1|25
1601538900000|2020-10-01 07:55:00|1818.6|1812.6|1817.1|1811.1|1818.9|1812.9|1816.4|1810.4|46
1601539200000|2020-10-01 08:00:00|1816.9|1810.9|1821.6|1815.6|1824.6|1818.6|1816.6|1810.6|95
1601539500000|2020-10-01 08:05:00|1821.9|1815.9|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|36
1601539800000|2020-10-01 08:10:00|1821.4|1815.4|1824.4|1818.4|1824.4|1818.4|1821.4|1815.4|29
1601540100000|2020-10-01 08:15:00|1824.9|1818.9|1826.4|1820.4|1826.4|1820.4|1824.4|1818.4|24
1601540400000|2020-10-01 08:20:00|1826.6|1820.6|1828.1|1822.1|1829.9|1823.9|1826.1|1820.1|25
1601540700000|2020-10-01 08:25:00|1828.4|1822.4|1828.6|1822.6|1830.9|1824.9|1827.6|1821.6|29
1601541000000|2020-10-01 08:30:00|1828.4|1822.4|1828.9|1822.9|1829.6|1823.6|1828.1|1822.1|35
1601541300000|2020-10-01 08:35:00|1828.6|1822.6|1828.6|1822.6|1831.9|1825.9|1828.1|1822.1|42
1601541600000|2020-10-01 08:40:00|1828.4|1822.4|1829.4|1823.4|1830.4|1824.4|1828.1|1822.1|26
1601541900000|2020-10-01 08:45:00|1829.6|1823.6|1834.1|1828.1|1834.6|1828.6|1829.6|1823.6|37
1601542200000|2020-10-01 08:50:00|1833.6|1827.6|1833.9|1827.9|1836.6|1830.6|1833.1|1827.1|32
1601542500000|2020-10-01 08:55:00|1833.6|1827.6|1834.9|1828.9|1834.9|1828.9|1829.6|1823.6|32
1601542800000|2020-10-01 09:00:00|1835.1|1829.1|1836.6|1830.6|1836.6|1830.6|1835.1|1829.1|11
1601543100000|2020-10-01 09:05:00|1836.4|1830.4|1836.9|1830.9|1837.6|1831.6|1835.4|1829.4|26
1601543400000|2020-10-01 09:10:00|1836.1|1830.1|1839.4|1833.4|1839.4|1833.4|1836.1|1830.1|27
1601543700000|2020-10-01 09:15:00|1839.6|1833.6|1838.6|1832.6|1839.9|1833.9|1836.4|1830.4|33
1601544000000|2020-10-01 09:20:00|1838.9|1832.9|1838.9|1832.9|1839.1|1833.1|1838.6|1832.6|9
1601544300000|2020-10-01 09:25:00|1838.6|1832.6|1838.1|1832.1|1838.9|1832.9|1837.1|1831.1|37
1601544600000|2020-10-01 09:30:00|1838.9|1832.9|1837.6|1831.6|1838.9|1832.9|1836.6|1830.6|20
1601544900000|2020-10-01 09:35:00|1837.4|1831.4|1840.6|1834.6|1840.9|1834.9|1837.4|1831.4|15
1601545200000|2020-10-01 09:40:00|1840.4|1834.4|1841.4|1835.4|1842.6|1836.6|1840.4|1834.4|25
1601545500000|2020-10-01 09:45:00|1841.1|1835.1|1840.9|1834.9|1841.4|1835.4|1839.4|1833.4|24
1601545800000|2020-10-01 09:50:00|1841.1|1835.1|1839.9|1833.9|1841.9|1835.9|1839.4|1833.4|26
1601546100000|2020-10-01 09:55:00|1840.1|1834.1|1842.1|1836.1|1842.4|1836.4|1840.1|1834.1|27
1601546400000|2020-10-01 10:00:00|1842.4|1836.4|1843.4|1837.4|1843.4|1837.4|1842.1|1836.1|13
1601546700000|2020-10-01 10:05:00|1843.1|1837.1|1842.9|1836.9|1844.6|1838.6|1842.9|1836.9|18
1601547000000|2020-10-01 10:10:00|1842.6|1836.6|1843.1|1837.1|1843.4|1837.4|1842.6|1836.6|9
1601547300000|2020-10-01 10:15:00|1844.1|1838.1|1842.6|1836.6|1844.6|1838.6|1842.6|1836.6|17
1601547600000|2020-10-01 10:20:00|1842.9|1836.9|1843.1|1837.1|1844.6|1838.6|1842.1|1836.1|31
1601547900000|2020-10-01 10:25:00|1842.9|1836.9|1839.1|1833.1|1843.6|1837.6|1838.6|1832.6|49
1601548200000|2020-10-01 10:30:00|1840.1|1834.1|1833.4|1827.4|1840.1|1834.1|1833.4|1827.4|25
1601548500000|2020-10-01 10:35:00|1833.6|1827.6|1833.4|1827.4|1834.6|1828.6|1832.1|1826.1|19
1601548800000|2020-10-01 10:40:00|1834.1|1828.1|1835.1|1829.1|1836.1|1830.1|1833.4|1827.4|23
1601549100000|2020-10-01 10:45:00|1834.9|1828.9|1835.4|1829.4|1835.6|1829.6|1832.6|1826.6|25
1601549400000|2020-10-01 10:50:00|1835.6|1829.6|1838.9|1832.9|1838.9|1832.9|1835.6|1829.6|24
1601549700000|2020-10-01 10:55:00|1838.6|1832.6|1839.9|1833.9|1839.9|1833.9|1837.6|1831.6|22
1601550000000|2020-10-01 11:00:00|1840.4|1834.4|1841.4|1835.4|1841.6|1835.6|1839.9|1833.9|31
1601550300000|2020-10-01 11:05:00|1841.6|1835.6|1842.4|1836.4|1843.9|1837.9|1841.4|1835.4|13
1601550600000|2020-10-01 11:10:00|1842.1|1836.1|1841.4|1835.4|1845.4|1839.4|1841.4|1835.4|27
1601550900000|2020-10-01 11:15:00|1841.6|1835.6|1840.9|1834.9|1844.1|1838.1|1840.4|1834.4|28
1601551200000|2020-10-01 11:20:00|1840.6|1834.6|1842.4|1836.4|1842.4|1836.4|1840.6|1834.6|8
1601551500000|2020-10-01 11:25:00|1841.1|1835.1|1839.6|1833.6|1842.4|1836.4|1839.4|1833.4|23
1601551800000|2020-10-01 11:30:00|1838.9|1832.9|1836.1|1830.1|1839.1|1833.1|1835.6|1829.6|36
1601552100000|2020-10-01 11:35:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1835.1|1829.1|25
1601552400000|2020-10-01 11:40:00|1836.6|1830.6|1837.9|1831.9|1838.1|1832.1|1835.4|1829.4|28
1601552700000|2020-10-01 11:45:00|1838.1|1832.1|1833.6|1827.6|1838.4|1832.4|1833.6|1827.6|76
1601553000000|2020-10-01 11:50:00|1833.4|1827.4|1834.6|1828.6|1837.1|1831.1|1832.1|1826.1|45
1601553300000|2020-10-01 11:55:00|1834.9|1828.9|1836.6|1830.6|1837.6|1831.6|1834.4|1828.4|38
1601553600000|2020-10-01 12:00:00|1836.9|1830.9|1830.4|1824.4|1836.9|1830.9|1830.4|1824.4|36
1601553900000|2020-10-01 12:05:00|1829.9|1823.9|1826.1|1820.1|1830.1|1824.1|1826.1|1820.1|37
1601554200000|2020-10-01 12:10:00|1825.9|1819.9|1823.9|1817.9|1826.6|1820.6|1823.9|1817.9|42
1601554500000|2020-10-01 12:15:00|1824.1|1818.1|1822.4|1816.4|1825.6|1819.6|1820.4|1814.4|71
1601554800000|2020-10-01 12:20:00|1822.1|1816.1|1821.9|1815.9|1825.1|1819.1|1821.9|1815.9|53
1601555100000|2020-10-01 12:25:00|1821.6|1815.6|1825.9|1819.9|1825.9|1819.9|1819.6|1813.6|52
1601555400000|2020-10-01 12:30:00|1824.9|1818.9|1824.1|1818.1|1825.6|1819.6|1822.9|1816.9|56
1601555700000|2020-10-01 12:35:00|1824.4|1818.4|1826.4|1820.4|1826.9|1820.9|1823.1|1817.1|61
1601556000000|2020-10-01 12:40:00|1826.6|1820.6|1824.6|1818.6|1828.6|1822.6|1824.6|1818.6|40
1601556300000|2020-10-01 12:45:00|1824.4|1818.4|1820.1|1814.1|1824.4|1818.4|1819.9|1813.9|85
1601556600000|2020-10-01 12:50:00|1819.9|1813.9|1818.4|1812.4|1820.1|1814.1|1817.9|1811.9|51
1601556900000|2020-10-01 12:55:00|1818.6|1812.6|1815.4|1809.4|1818.6|1812.6|1815.4|1809.4|22
1601557200000|2020-10-01 13:00:00|1815.1|1809.1|1811.4|1805.4|1815.6|1809.6|1810.1|1804.1|51
1601557500000|2020-10-01 13:05:00|1811.1|1805.1|1808.9|1802.9|1811.1|1805.1|1808.1|1802.1|56
1601557800000|2020-10-01 13:10:00|1808.4|1802.4|1805.6|1799.6|1808.6|1802.6|1805.6|1799.6|37
1601558100000|2020-10-01 13:15:00|1805.9|1799.9|1804.9|1798.9|1806.4|1800.4|1802.6|1796.6|36
1601558400000|2020-10-01 13:20:00|1804.6|1798.6|1800.1|1794.1|1804.9|1798.9|1799.4|1793.4|31
1601558700000|2020-10-01 13:25:00|1800.4|1794.4|1799.4|1793.4|1800.6|1794.6|1797.4|1791.4|34
1601559000000|2020-10-01 13:30:00|1799.6|1793.6|1794.6|1788.6|1799.6|1793.6|1793.4|1787.4|36
1601559300000|2020-10-01 13:35:00|1794.4|1788.4|1795.9|1789.9|1795.9|1789.9|1793.9|1787.9|29
1601559600000|2020-10-01 13:40:00|1796.1|1790.1|1795.4|1789.4|1797.4|1791.4|1794.6|1788.6|32
1601559900000|2020-10-01 13:45:00|1795.6|1789.6|1794.9|1788.9|1797.1|1791.1|1793.1|1787.1|71
1601560200000|2020-10-01 13:50:00|1795.1|1789.1|1794.9|1788.9|1795.4|1789.4|1793.6|1787.6|37
1601560500000|2020-10-01 13:55:00|1794.6|1788.6|1790.4|1784.4|1794.6|1788.6|1788.6|1782.6|41
1601560800000|2020-10-01 14:00:00|1790.6|1784.6|1788.6|1782.6|1791.9|1785.9|1785.1|1779.1|71
1601561100000|2020-10-01 14:05:00|1788.4|1782.4|1788.4|1782.4|1789.9|1783.9|1786.1|1780.1|66
1601561400000|2020-10-01 14:10:00|1787.9|1781.9|1787.9|1781.9|1787.9|1781.9|1784.9|1778.9|40
1601561700000|2020-10-01 14:15:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1785.1|1779.1|44
1601562000000|2020-10-01 14:20:00|1787.9|1781.9|1786.9|1780.9|1788.1|1782.1|1784.9|1778.9|63
1601562300000|2020-10-01 14:25:00|1786.6|1780.6|1781.5|1775.5|1787.1|1781.1|1764.1|1758.1|129
1601562600000|2020-10-01 14:30:00|1781.8|1775.8|1781.9|1775.9|1782.6|1776.6|1772.6|1766.6|75
1601562900000|2020-10-01 14:35:00|1781.6|1775.6|1789.6|1783.6|1789.6|1783.6|1778.4|1772.4|50
1601563200000|2020-10-01 14:40:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1787.1|1781.1|30
1601563500000|2020-10-01 14:45:00|1788.9|1782.9|1790.6|1784.6|1797.6|1791.6|1787.4|1781.4|59
1601563800000|2020-10-01 14:50:00|1790.9|1784.9|1789.1|1783.1|1792.4|1786.4|1787.1|1781.1|69
1601564100000|2020-10-01 14:55:00|1789.4|1783.4|1786.9|1780.9|1789.4|1783.4|1785.1|1779.1|53
1601564400000|2020-10-01 15:00:00|1786.6|1780.6|1789.1|1783.1|1790.6|1784.6|1783.4|1777.4|99
1601564700000|2020-10-01 15:05:00|1789.9|1783.9|1794.1|1788.1|1800.9|1794.9|1786.6|1780.6|158
1601565000000|2020-10-01 15:10:00|1794.4|1788.4|1799.1|1793.1|1807.1|1801.1|1793.1|1787.1|105
1601565300000|2020-10-01 15:15:00|1800.1|1794.1|1806.4|1800.4|1815.6|1809.6|1800.1|1794.1|264
1601565600000|2020-10-01 15:20:00|1806.9|1800.9|1803.4|1797.4|1807.6|1801.6|1798.8|1792.8|77
1601565900000|2020-10-01 15:25:00|1803.1|1797.1|1804.4|1798.4|1804.9|1798.9|1798.9|1792.9|30
1601566200000|2020-10-01 15:30:00|1804.1|1798.1|1802.4|1796.4|1807.1|1801.1|1802.1|1796.1|29
1601566500000|2020-10-01 15:35:00|1802.6|1796.6|1800.6|1794.6|1803.4|1797.4|1800.6|1794.6|17
1601566800000|2020-10-01 15:40:00|1800.4|1794.4|1796.9|1790.9|1800.6|1794.6|1796.6|1790.6|14
1601567100000|2020-10-01 15:45:00|1797.1|1791.1|1799.4|1793.4|1799.6|1793.6|1796.4|1790.4|25
1601567400000|2020-10-01 15:50:00|1799.6|1793.6|1796.4|1790.4|1799.6|1793.6|1795.4|1789.4|22
1601567700000|2020-10-01 15:55:00|1796.1|1790.1|1796.4|1790.4|1797.1|1791.1|1795.6|1789.6|15
1601568000000|2020-10-01 16:00:00|1796.1|1790.1|1794.1|1788.1|1797.4|1791.4|1794.1|1788.1|13
1601568300000|2020-10-01 16:05:00|1793.4|1787.4|1793.4|1787.4|1794.1|1788.1|1793.4|1787.4|5
1601568600000|2020-10-01 16:10:00|1793.1|1787.1|1793.9|1787.9|1794.6|1788.6|1792.1|1786.1|13
1601568900000|2020-10-01 16:15:00|1794.1|1788.1|1794.4|1788.4|1794.4|1788.4|1793.9|1787.9|5
1601569200000|2020-10-01 16:20:00|1793.9|1787.9|1794.4|1788.4|1795.4|1789.4|1793.9|1787.9|8
1601569500000|2020-10-01 16:25:00|1794.6|1788.6|1799.4|1793.4|1799.6|1793.6|1794.6|1788.6|12
1601569800000|2020-10-01 16:30:00|1799.1|1793.1|1801.6|1795.6|1801.9|1795.9|1798.9|1792.9|15
1601570100000|2020-10-01 16:35:00|1799.4|1793.4|1804.9|1798.9|1804.9|1798.9|1799.4|1793.4|10
1601570400000|2020-10-01 16:40:00|1804.4|1798.4|1804.6|1798.6|1804.6|1798.6|1804.4|1798.4|2
1601570700000|2020-10-01 16:45:00|1804.9|1798.9|1802.6|1796.6|1805.4|1799.4|1802.6|1796.6|5
1601571000000|2020-10-01 16:50:00|1802.9|1796.9|1799.9|1793.9|1802.9|1796.9|1799.9|1793.9|8
1601571300000|2020-10-01 16:55:00|1800|1794|1799.5|1793.5|1800|1794|1799.1|1793.1|8
1601510400000|2020-10-01 00:00:00|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1825.9|1819.9|1
1601510700000|2020-10-01 00:05:00|1825.5|1819.5|1825|1819|1825.5|1819.5|1825|1819|2
1601512500000|2020-10-01 00:35:00|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1824.5|1818.5|1
1601513100000|2020-10-01 00:45:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1601513400000|2020-10-01 00:50:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1601513700000|2020-10-01 00:55:00|1826|1820|1828.6|1822.6|1828.6|1822.6|1826|1820|4
1601514300000|2020-10-01 01:05:00|1828.8|1822.8|1828.8|1822.8|1828.9|1822.9|1828.8|1822.8|3
1601514600000|2020-10-01 01:10:00|1829.6|1823.6|1829.5|1823.5|1829.6|1823.6|1829.5|1823.5|2
1601515500000|2020-10-01 01:25:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1
1601515800000|2020-10-01 01:30:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601516400000|2020-10-01 01:40:00|1829.8|1823.8|1830|1824|1830.1|1824.1|1829.8|1823.8|4
1601517000000|2020-10-01 01:50:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1601517600000|2020-10-01 02:00:00|1830.9|1824.9|1831.6|1825.6|1831.6|1825.6|1830.9|1824.9|3
1601518200000|2020-10-01 02:10:00|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1831.9|1825.9|1
1601519100000|2020-10-01 02:25:00|1832.1|1826.1|1832.3|1826.3|1832.4|1826.4|1832.1|1826.1|3
1601519700000|2020-10-01 02:35:00|1832.4|1826.4|1832.5|1826.5|1832.5|1826.5|1832.4|1826.4|2
1601520000000|2020-10-01 02:40:00|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1832.9|1826.9|1
1601521200000|2020-10-01 03:00:00|1832.6|1826.6|1832|1826|1832.6|1826.6|1832|1826|4
1601521500000|2020-10-01 03:05:00|1831.6|1825.6|1829.6|1823.6|1831.6|1825.6|1829.5|1823.5|7
1601521800000|2020-10-01 03:10:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.4|1823.4|7
1601522100000|2020-10-01 03:15:00|1829.8|1823.8|1829.4|1823.4|1829.8|1823.8|1829.4|1823.4|7
1601522400000|2020-10-01 03:20:00|1829.5|1823.5|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|7
1601522700000|2020-10-01 03:25:00|1829.8|1823.8|1829.5|1823.5|1829.8|1823.8|1829.5|1823.5|6
1601523000000|2020-10-01 03:30:00|1829.8|1823.8|1829.6|1823.6|1830|1824|1826|1820|27
1601523300000|2020-10-01 03:35:00|1829.8|1823.8|1829.4|1823.4|1830.8|1824.8|1829.4|1823.4|7
1601523600000|2020-10-01 03:40:00|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1829.5|1823.5|1
1601523900000|2020-10-01 03:45:00|1829.8|1823.8|1830|1824|1830|1824|1829.8|1823.8|3
1601524200000|2020-10-01 03:50:00|1829.6|1823.6|1829.4|1823.4|1829.6|1823.6|1828.3|1822.3|7
1601524500000|2020-10-01 03:55:00|1827.9|1821.9|1829.1|1823.1|1829.1|1823.1|1827.9|1821.9|6
1601524800000|2020-10-01 04:00:00|1828.5|1822.5|1828.8|1822.8|1828.9|1822.9|1828.5|1822.5|4
1601526300000|2020-10-01 04:25:00|1829.3|1823.3|1828.9|1822.9|1829.3|1823.3|1828|1822|7
1601526900000|2020-10-01 04:35:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1828.8|1822.8|4
1601527200000|2020-10-01 04:40:00|1828.8|1822.8|1828.6|1822.6|1829.5|1823.5|1828.6|1822.6|4
1601527800000|2020-10-01 04:50:00|1829|1823|1829|1823|1829.5|1823.5|1828.6|1822.6|7
1601528400000|2020-10-01 05:00:00|1828.6|1822.6|1828.9|1822.9|1829|1823|1828.6|1822.6|3
1601528700000|2020-10-01 05:05:00|1829|1823|1829|1823|1829|1823|1829|1823|1
1601529000000|2020-10-01 05:10:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|2
1601529300000|2020-10-01 05:15:00|1828.8|1822.8|1829|1823|1829|1823|1828.8|1822.8|6
1601529600000|2020-10-01 05:20:00|1828.6|1822.6|1829.3|1823.3|1829.4|1823.4|1828.6|1822.6|4
1601529900000|2020-10-01 05:25:00|1829.4|1823.4|1828.6|1822.6|1829.4|1823.4|1828.3|1822.3|14
1601530200000|2020-10-01 05:30:00|1828.5|1822.5|1828.5|1822.5|1828.6|1822.6|1828.5|1822.5|3
1601530500000|2020-10-01 05:35:00|1828.6|1822.6|1828.9|1822.9|1828.9|1822.9|1828.5|1822.5|4
1601530800000|2020-10-01 05:40:00|1829.6|1823.6|1828.5|1822.5|1829.8|1823.8|1828.4|1822.4|11
1601531100000|2020-10-01 05:45:00|1828.9|1822.9|1829.6|1823.6|1829.9|1823.9|1828.9|1822.9|12
1601531700000|2020-10-01 05:55:00|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1829.8|1823.8|1
1601532000000|2020-10-01 06:00:00|1828.9|1822.9|1828.9|1822.9|1829|1823|1828.9|1822.9|3
1601532300000|2020-10-01 06:05:00|1828.6|1822.6|1827.4|1821.4|1828.6|1822.6|1827.3|1821.3|6
1601532600000|2020-10-01 06:10:00|1827.3|1821.3|1826.8|1820.8|1827.3|1821.3|1826.8|1820.8|3
1601532900000|2020-10-01 06:15:00|1827.3|1821.3|1827.6|1821.6|1827.6|1821.6|1827.3|1821.3|3
1601533200000|2020-10-01 06:20:00|1827.9|1821.9|1828.3|1822.3|1829.1|1823.1|1827.9|1821.9|10
1601533500000|2020-10-01 06:25:00|1828.4|1822.4|1827.4|1821.4|1829|1823|1827.3|1821.3|9
1601533800000|2020-10-01 06:30:00|1828.4|1822.4|1828.4|1822.4|1828.8|1822.8|1828.4|1822.4|6
1601534100000|2020-10-01 06:35:00|1828.3|1822.3|1828.5|1822.5|1828.5|1822.5|1828.3|1822.3|2
1601534400000|2020-10-01 06:40:00|1828.4|1822.4|1827|1821|1828.5|1822.5|1826.9|1820.9|14
1601534700000|2020-10-01 06:45:00|1826.6|1820.6|1825.8|1819.8|1826.6|1820.6|1825.1|1819.1|15
1601535000000|2020-10-01 06:50:00|1825.6|1819.6|1825.6|1819.6|1826|1820|1825.4|1819.4|12
1601535300000|2020-10-01 06:55:00|1825.1|1819.1|1821.1|1815.1|1825.1|1819.1|1821.1|1815.1|11
1601535600000|2020-10-01 07:00:00|1820.6|1814.6|1822.1|1816.1|1822.9|1816.9|1820.4|1814.4|70
1601535900000|2020-10-01 07:05:00|1821.6|1815.6|1820.4|1814.4|1822.1|1816.1|1817.9|1811.9|55
1601536200000|2020-10-01 07:10:00|1820.1|1814.1|1819.1|1813.1|1822.1|1816.1|1818.6|1812.6|56
1601536500000|2020-10-01 07:15:00|1819.4|1813.4|1819.1|1813.1|1820.9|1814.9|1818.6|1812.6|24
1601536800000|2020-10-01 07:20:00|1819.4|1813.4|1818.9|1812.9|1820.1|1814.1|1818.4|1812.4|29
1601537100000|2020-10-01 07:25:00|1819.1|1813.1|1818.4|1812.4|1819.4|1813.4|1818.1|1812.1|27
1601537400000|2020-10-01 07:30:00|1818.1|1812.1|1816.4|1810.4|1818.1|1812.1|1814.4|1808.4|72
1601537700000|2020-10-01 07:35:00|1816.1|1810.1|1816.6|1810.6|1816.6|1810.6|1815.4|1809.4|24
1601538000000|2020-10-01 07:40:00|1816.1|1810.1|1816.4|1810.4|1816.9|1810.9|1815.1|1809.1|28
1601538300000|2020-10-01 07:45:00|1816.1|1810.1|1817.6|1811.6|1818.6|1812.6|1816.1|1810.1|43
1601538600000|2020-10-01 07:50:00|1817.9|1811.9|1817.9|1811.9|1818.6|1812.6|1816.1|1810.1|25
1601538900000|2020-10-01 07:55:00|1818.6|1812.6|1817.1|1811.1|1818.9|1812.9|1816.4|1810.4|46
1601539200000|2020-10-01 08:00:00|1816.9|1810.9|1821.6|1815.6|1824.6|1818.6|1816.6|1810.6|95
1601539500000|2020-10-01 08:05:00|1821.9|1815.9|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|36
1601539800000|2020-10-01 08:10:00|1821.4|1815.4|1824.4|1818.4|1824.4|1818.4|1821.4|1815.4|29
1601540100000|2020-10-01 08:15:00|1824.9|1818.9|1826.4|1820.4|1826.4|1820.4|1824.4|1818.4|24
1601540400000|2020-10-01 08:20:00|1826.6|1820.6|1828.1|1822.1|1829.9|1823.9|1826.1|1820.1|25
1601540700000|2020-10-01 08:25:00|1828.4|1822.4|1828.6|1822.6|1830.9|1824.9|1827.6|1821.6|29
1601541000000|2020-10-01 08:30:00|1828.4|1822.4|1828.9|1822.9|1829.6|1823.6|1828.1|1822.1|35
1601541300000|2020-10-01 08:35:00|1828.6|1822.6|1828.6|1822.6|1831.9|1825.9|1828.1|1822.1|42
1601541600000|2020-10-01 08:40:00|1828.4|1822.4|1829.4|1823.4|1830.4|1824.4|1828.1|1822.1|26
1601541900000|2020-10-01 08:45:00|1829.6|1823.6|1834.1|1828.1|1834.6|1828.6|1829.6|1823.6|37
1601542200000|2020-10-01 08:50:00|1833.6|1827.6|1833.9|1827.9|1836.6|1830.6|1833.1|1827.1|32
1601542500000|2020-10-01 08:55:00|1833.6|1827.6|1834.9|1828.9|1834.9|1828.9|1829.6|1823.6|32
1601542800000|2020-10-01 09:00:00|1835.1|1829.1|1836.6|1830.6|1836.6|1830.6|1835.1|1829.1|11
1601543100000|2020-10-01 09:05:00|1836.4|1830.4|1836.9|1830.9|1837.6|1831.6|1835.4|1829.4|26
1601543400000|2020-10-01 09:10:00|1836.1|1830.1|1839.4|1833.4|1839.4|1833.4|1836.1|1830.1|27
1601543700000|2020-10-01 09:15:00|1839.6|1833.6|1838.6|1832.6|1839.9|1833.9|1836.4|1830.4|33
1601544000000|2020-10-01 09:20:00|1838.9|1832.9|1838.9|1832.9|1839.1|1833.1|1838.6|1832.6|9
1601544300000|2020-10-01 09:25:00|1838.6|1832.6|1838.1|1832.1|1838.9|1832.9|1837.1|1831.1|37
1601544600000|2020-10-01 09:30:00|1838.9|1832.9|1837.6|1831.6|1838.9|1832.9|1836.6|1830.6|20
1601544900000|2020-10-01 09:35:00|1837.4|1831.4|1840.6|1834.6|1840.9|1834.9|1837.4|1831.4|15
1601545200000|2020-10-01 09:40:00|1840.4|1834.4|1841.4|1835.4|1842.6|1836.6|1840.4|1834.4|25
1601545500000|2020-10-01 09:45:00|1841.1|1835.1|1840.9|1834.9|1841.4|1835.4|1839.4|1833.4|24
1601545800000|2020-10-01 09:50:00|1841.1|1835.1|1839.9|1833.9|1841.9|1835.9|1839.4|1833.4|26
1601546100000|2020-10-01 09:55:00|1840.1|1834.1|1842.1|1836.1|1842.4|1836.4|1840.1|1834.1|27
1601546400000|2020-10-01 10:00:00|1842.4|1836.4|1843.4|1837.4|1843.4|1837.4|1842.1|1836.1|13
1601546700000|2020-10-01 10:05:00|1843.1|1837.1|1842.9|1836.9|1844.6|1838.6|1842.9|1836.9|18
1601547000000|2020-10-01 10:10:00|1842.6|1836.6|1843.1|1837.1|1843.4|1837.4|1842.6|1836.6|9
1601547300000|2020-10-01 10:15:00|1844.1|1838.1|1842.6|1836.6|1844.6|1838.6|1842.6|1836.6|17
1601547600000|2020-10-01 10:20:00|1842.9|1836.9|1843.1|1837.1|1844.6|1838.6|1842.1|1836.1|31
1601547900000|2020-10-01 10:25:00|1842.9|1836.9|1839.1|1833.1|1843.6|1837.6|1838.6|1832.6|49
1601548200000|2020-10-01 10:30:00|1840.1|1834.1|1833.4|1827.4|1840.1|1834.1|1833.4|1827.4|25
1601548500000|2020-10-01 10:35:00|1833.6|1827.6|1833.4|1827.4|1834.6|1828.6|1832.1|1826.1|19
1601548800000|2020-10-01 10:40:00|1834.1|1828.1|1835.1|1829.1|1836.1|1830.1|1833.4|1827.4|23
1601549100000|2020-10-01 10:45:00|1834.9|1828.9|1835.4|1829.4|1835.6|1829.6|1832.6|1826.6|25
1601549400000|2020-10-01 10:50:00|1835.6|1829.6|1838.9|1832.9|1838.9|1832.9|1835.6|1829.6|24
1601549700000|2020-10-01 10:55:00|1838.6|1832.6|1839.9|1833.9|1839.9|1833.9|1837.6|1831.6|22
1601550000000|2020-10-01 11:00:00|1840.4|1834.4|1841.4|1835.4|1841.6|1835.6|1839.9|1833.9|31
1601550300000|2020-10-01 11:05:00|1841.6|1835.6|1842.4|1836.4|1843.9|1837.9|1841.4|1835.4|13
1601550600000|2020-10-01 11:10:00|1842.1|1836.1|1841.4|1835.4|1845.4|1839.4|1841.4|1835.4|27
1601550900000|2020-10-01 11:15:00|1841.6|1835.6|1840.9|1834.9|1844.1|1838.1|1840.4|1834.4|28
1601551200000|2020-10-01 11:20:00|1840.6|1834.6|1842.4|1836.4|1842.4|1836.4|1840.6|1834.6|8
1601551500000|2020-10-01 11:25:00|1841.1|1835.1|1839.6|1833.6|1842.4|1836.4|1839.4|1833.4|23
1601551800000|2020-10-01 11:30:00|1838.9|1832.9|1836.1|1830.1|1839.1|1833.1|1835.6|1829.6|36
1601552100000|2020-10-01 11:35:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1835.1|1829.1|25
1601552400000|2020-10-01 11:40:00|1836.6|1830.6|1837.9|1831.9|1838.1|1832.1|1835.4|1829.4|28
1601552700000|2020-10-01 11:45:00|1838.1|1832.1|1833.6|1827.6|1838.4|1832.4|1833.6|1827.6|76
1601553000000|2020-10-01 11:50:00|1833.4|1827.4|1834.6|1828.6|1837.1|1831.1|1832.1|1826.1|45
1601553300000|2020-10-01 11:55:00|1834.9|1828.9|1836.6|1830.6|1837.6|1831.6|1834.4|1828.4|38
1601553600000|2020-10-01 12:00:00|1836.9|1830.9|1830.4|1824.4|1836.9|1830.9|1830.4|1824.4|36
1601553900000|2020-10-01 12:05:00|1829.9|1823.9|1826.1|1820.1|1830.1|1824.1|1826.1|1820.1|37
1601554200000|2020-10-01 12:10:00|1825.9|1819.9|1823.9|1817.9|1826.6|1820.6|1823.9|1817.9|42
1601554500000|2020-10-01 12:15:00|1824.1|1818.1|1822.4|1816.4|1825.6|1819.6|1820.4|1814.4|71
1601554800000|2020-10-01 12:20:00|1822.1|1816.1|1821.9|1815.9|1825.1|1819.1|1821.9|1815.9|53
1601555100000|2020-10-01 12:25:00|1821.6|1815.6|1825.9|1819.9|1825.9|1819.9|1819.6|1813.6|52
1601555400000|2020-10-01 12:30:00|1824.9|1818.9|1824.1|1818.1|1825.6|1819.6|1822.9|1816.9|56
1601555700000|2020-10-01 12:35:00|1824.4|1818.4|1826.4|1820.4|1826.9|1820.9|1823.1|1817.1|61
1601556000000|2020-10-01 12:40:00|1826.6|1820.6|1824.6|1818.6|1828.6|1822.6|1824.6|1818.6|40
1601556300000|2020-10-01 12:45:00|1824.4|1818.4|1820.1|1814.1|1824.4|1818.4|1819.9|1813.9|85
1601556600000|2020-10-01 12:50:00|1819.9|1813.9|1818.4|1812.4|1820.1|1814.1|1817.9|1811.9|51
1601556900000|2020-10-01 12:55:00|1818.6|1812.6|1815.4|1809.4|1818.6|1812.6|1815.4|1809.4|22
1601557200000|2020-10-01 13:00:00|1815.1|1809.1|1811.4|1805.4|1815.6|1809.6|1810.1|1804.1|51
1601557500000|2020-10-01 13:05:00|1811.1|1805.1|1808.9|1802.9|1811.1|1805.1|1808.1|1802.1|56
1601557800000|2020-10-01 13:10:00|1808.4|1802.4|1805.6|1799.6|1808.6|1802.6|1805.6|1799.6|37
1601558100000|2020-10-01 13:15:00|1805.9|1799.9|1804.9|1798.9|1806.4|1800.4|1802.6|1796.6|36
1601558400000|2020-10-01 13:20:00|1804.6|1798.6|1800.1|1794.1|1804.9|1798.9|1799.4|1793.4|31
1601558700000|2020-10-01 13:25:00|1800.4|1794.4|1799.4|1793.4|1800.6|1794.6|1797.4|1791.4|34
1601559000000|2020-10-01 13:30:00|1799.6|1793.6|1794.6|1788.6|1799.6|1793.6|1793.4|1787.4|36
1601559300000|2020-10-01 13:35:00|1794.4|1788.4|1795.9|1789.9|1795.9|1789.9|1793.9|1787.9|29
1601559600000|2020-10-01 13:40:00|1796.1|1790.1|1795.4|1789.4|1797.4|1791.4|1794.6|1788.6|32
1601559900000|2020-10-01 13:45:00|1795.6|1789.6|1794.9|1788.9|1797.1|1791.1|1793.1|1787.1|71
1601560200000|2020-10-01 13:50:00|1795.1|1789.1|1794.9|1788.9|1795.4|1789.4|1793.6|1787.6|37
1601560500000|2020-10-01 13:55:00|1794.6|1788.6|1790.4|1784.4|1794.6|1788.6|1788.6|1782.6|41
1601560800000|2020-10-01 14:00:00|1790.6|1784.6|1788.6|1782.6|1791.9|1785.9|1785.1|1779.1|71
1601561100000|2020-10-01 14:05:00|1788.4|1782.4|1788.4|1782.4|1789.9|1783.9|1786.1|1780.1|66
1601561400000|2020-10-01 14:10:00|1787.9|1781.9|1787.9|1781.9|1787.9|1781.9|1784.9|1778.9|40
1601561700000|2020-10-01 14:15:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1785.1|1779.1|44
1601562000000|2020-10-01 14:20:00|1787.9|1781.9|1786.9|1780.9|1788.1|1782.1|1784.9|1778.9|63
1601562300000|2020-10-01 14:25:00|1786.6|1780.6|1781.5|1775.5|1787.1|1781.1|1764.1|1758.1|129
1601562600000|2020-10-01 14:30:00|1781.8|1775.8|1781.9|1775.9|1782.6|1776.6|1772.6|1766.6|75
1601562900000|2020-10-01 14:35:00|1781.6|1775.6|1789.6|1783.6|1789.6|1783.6|1778.4|1772.4|50
1601563200000|2020-10-01 14:40:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1787.1|1781.1|30
1601563500000|2020-10-01 14:45:00|1788.9|1782.9|1790.6|1784.6|1797.6|1791.6|1787.4|1781.4|59
1601563800000|2020-10-01 14:50:00|1790.9|1784.9|1789.1|1783.1|1792.4|1786.4|1787.1|1781.1|69
1601564100000|2020-10-01 14:55:00|1789.4|1783.4|1786.9|1780.9|1789.4|1783.4|1785.1|1779.1|53
1601564400000|2020-10-01 15:00:00|1786.6|1780.6|1789.1|1783.1|1790.6|1784.6|1783.4|1777.4|99
1601564700000|2020-10-01 15:05:00|1789.9|1783.9|1794.1|1788.1|1800.9|1794.9|1786.6|1780.6|158
1601565000000|2020-10-01 15:10:00|1794.4|1788.4|1799.1|1793.1|1807.1|1801.1|1793.1|1787.1|105
1601565300000|2020-10-01 15:15:00|1800.1|1794.1|1806.4|1800.4|1815.6|1809.6|1800.1|1794.1|264
1601565600000|2020-10-01 15:20:00|1806.9|1800.9|1803.4|1797.4|1807.6|1801.6|1798.8|1792.8|77
1601565900000|2020-10-01 15:25:00|1803.1|1797.1|1804.4|1798.4|1804.9|1798.9|1798.9|1792.9|30
1601566200000|2020-10-01 15:30:00|1804.1|1798.1|1802.4|1796.4|1807.1|1801.1|1802.1|1796.1|29
1601566500000|2020-10-01 15:35:00|1802.6|1796.6|1800.6|1794.6|1803.4|1797.4|1800.6|1794.6|17
1601566800000|2020-10-01 15:40:00|1800.4|1794.4|1796.9|1790.9|1800.6|1794.6|1796.6|1790.6|14
1601567100000|2020-10-01 15:45:00|1797.1|1791.1|1799.4|1793.4|1799.6|1793.6|1796.4|1790.4|25
1601567400000|2020-10-01 15:50:00|1799.6|1793.6|1796.4|1790.4|1799.6|1793.6|1795.4|1789.4|22
1601567700000|2020-10-01 15:55:00|1796.1|1790.1|1796.4|1790.4|1797.1|1791.1|1795.6|1789.6|15
1601568000000|2020-10-01 16:00:00|1796.1|1790.1|1794.1|1788.1|1797.4|1791.4|1794.1|1788.1|13
1601568300000|2020-10-01 16:05:00|1793.4|1787.4|1793.4|1787.4|1794.1|1788.1|1793.4|1787.4|5
1601568600000|2020-10-01 16:10:00|1793.1|1787.1|1793.9|1787.9|1794.6|1788.6|1792.1|1786.1|13
1601568900000|2020-10-01 16:15:00|1794.1|1788.1|1794.4|1788.4|1794.4|1788.4|1793.9|1787.9|5
1601569200000|2020-10-01 16:20:00|1793.9|1787.9|1794.4|1788.4|1795.4|1789.4|1793.9|1787.9|8
1601569500000|2020-10-01 16:25:00|1794.6|1788.6|1799.4|1793.4|1799.6|1793.6|1794.6|1788.6|12
1601569800000|2020-10-01 16:30:00|1799.1|1793.1|1801.6|1795.6|1801.9|1795.9|1798.9|1792.9|15
1601570100000|2020-10-01 16:35:00|1799.4|1793.4|1804.9|1798.9|1804.9|1798.9|1799.4|1793.4|10
1601570400000|2020-10-01 16:40:00|1804.4|1798.4|1804.6|1798.6|1804.6|1798.6|1804.4|1798.4|2
1601570700000|2020-10-01 16:45:00|1804.9|1798.9|1802.6|1796.6|1805.4|1799.4|1802.6|1796.6|5
1601571000000|2020-10-01 16:50:00|1802.9|1796.9|1799.9|1793.9|1802.9|1796.9|1799.9|1793.9|8
1601571300000|2020-10-01 16:55:00|1800|1794|1799.5|1793.5|1800|1794|1799.1|1793.1|8
1601596800000|2020-10-02 00:00:00|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1
1601597100000|2020-10-02 00:05:00|1804.1|1798.1|1806.6|1800.6|1807.3|1801.3|1804|1798|13
1601597400000|2020-10-02 00:10:00|1806.5|1800.5|1803.3|1797.3|1806.5|1800.5|1801|1795|7
1601597700000|2020-10-02 00:15:00|1803.1|1797.1|1802.3|1796.3|1803.1|1797.1|1802.3|1796.3|3
1601598600000|2020-10-02 00:30:00|1801.9|1795.9|1801.5|1795.5|1801.9|1795.9|1801.5|1795.5|3
1601598900000|2020-10-02 00:35:00|1801.3|1795.3|1795.4|1789.4|1801.3|1795.3|1794.4|1788.4|9
1601599200000|2020-10-02 00:40:00|1795.9|1789.9|1797.9|1791.9|1806.3|1800.3|1795.3|1789.3|79
1601600100000|2020-10-02 00:55:00|1798.1|1792.1|1798.1|1792.1|1798.1|1792.1|1798|1792|3
1601600400000|2020-10-02 01:00:00|1801.5|1795.5|1804|1798|1804|1798|1801.5|1795.5|11
1601600700000|2020-10-02 01:05:00|1803.8|1797.8|1802.8|1796.8|1804|1798|1802.8|1796.8|12
1601602500000|2020-10-02 01:35:00|1803.9|1797.9|1802.9|1796.9|1803.9|1797.9|1802.9|1796.9|2
1601603700000|2020-10-02 01:55:00|1802.6|1796.6|1800.8|1794.8|1802.6|1796.6|1799.1|1793.1|11
1601604000000|2020-10-02 02:00:00|1800.5|1794.5|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|4
1601604300000|2020-10-02 02:05:00|1800|1794|1799.9|1793.9|1800|1794|1799.9|1793.9|2
1601604600000|2020-10-02 02:10:00|1800|1794|1799.4|1793.4|1800.3|1794.3|1799.4|1793.4|6
1601606400000|2020-10-02 02:40:00|1799.1|1793.1|1798.3|1792.3|1799.1|1793.1|1798.1|1792.1|3
1601606700000|2020-10-02 02:45:00|1798.1|1792.1|1794.1|1788.1|1798.1|1792.1|1794.1|1788.1|7
1601607000000|2020-10-02 02:50:00|1794.8|1788.8|1795.5|1789.5|1796.3|1790.3|1794.8|1788.8|9
1601607300000|2020-10-02 02:55:00|1795.8|1789.8|1795.9|1789.9|1795.9|1789.9|1795.8|1789.8|2
1601607600000|2020-10-02 03:00:00|1795.8|1789.8|1791.1|1785.1|1795.8|1789.8|1788.3|1782.3|25
1601607900000|2020-10-02 03:05:00|1791.5|1785.5|1791.3|1785.3|1791.8|1785.8|1791.1|1785.1|8
1601608200000|2020-10-02 03:10:00|1791.1|1785.1|1791.1|1785.1|1791.4|1785.4|1791.1|1785.1|4
1601608500000|2020-10-02 03:15:00|1791.4|1785.4|1791.1|1785.1|1791.4|1785.4|1791.1|1785.1|4
1601608800000|2020-10-02 03:20:00|1791.4|1785.4|1790.8|1784.8|1791.4|1785.4|1790.5|1784.5|12
1601609100000|2020-10-02 03:25:00|1791.1|1785.1|1791.1|1785.1|1791.9|1785.9|1789.9|1783.9|19
1601609400000|2020-10-02 03:30:00|1791.3|1785.3|1791.9|1785.9|1791.9|1785.9|1791.3|1785.3|3
1601610000000|2020-10-02 03:40:00|1791.8|1785.8|1792.1|1786.1|1792.1|1786.1|1791.4|1785.4|5
1601610300000|2020-10-02 03:45:00|1792.5|1786.5|1791.6|1785.6|1794|1788|1791|1785|26
1601610600000|2020-10-02 03:50:00|1792.6|1786.6|1793.6|1787.6|1793.6|1787.6|1791.8|1785.8|21
1601611500000|2020-10-02 04:05:00|1793.5|1787.5|1792.5|1786.5|1793.5|1787.5|1792.5|1786.5|2
1601611800000|2020-10-02 04:10:00|1792.8|1786.8|1792.5|1786.5|1792.8|1786.8|1792.5|1786.5|2
1601613000000|2020-10-02 04:30:00|1792.8|1786.8|1793|1787|1793|1787|1792.6|1786.6|5
1601614500000|2020-10-02 04:55:00|1793.4|1787.4|1789.9|1783.9|1793.4|1787.4|1789.9|1783.9|5
1601614800000|2020-10-02 05:00:00|1789.1|1783.1|1788.4|1782.4|1789.1|1783.1|1788.3|1782.3|4
1601615100000|2020-10-02 05:05:00|1788.5|1782.5|1787.9|1781.9|1789|1783|1787.9|1781.9|8
1601615400000|2020-10-02 05:10:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.4|1781.4|4
1601615700000|2020-10-02 05:15:00|1788.1|1782.1|1788.1|1782.1|1789|1783|1787.9|1781.9|10
1601616000000|2020-10-02 05:20:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1601616300000|2020-10-02 05:25:00|1787.9|1781.9|1787|1781|1787.9|1781.9|1786.5|1780.5|5
1601616600000|2020-10-02 05:30:00|1786.1|1780.1|1786.8|1780.8|1786.8|1780.8|1786.1|1780.1|4
1601616900000|2020-10-02 05:35:00|1786.5|1780.5|1780.6|1774.6|1786.5|1780.5|1779.3|1773.3|29
1601617200000|2020-10-02 05:40:00|1780.1|1774.1|1780.9|1774.9|1780.9|1774.9|1779|1773|14
1601617500000|2020-10-02 05:45:00|1780.8|1774.8|1779.9|1773.9|1780.8|1774.8|1778.8|1772.8|18
1601617800000|2020-10-02 05:50:00|1779.6|1773.6|1777.5|1771.5|1780|1774|1776.9|1770.9|27
1601618100000|2020-10-02 05:55:00|1777|1771|1773.1|1767.1|1777.6|1771.6|1769.5|1763.5|25
1601618400000|2020-10-02 06:00:00|1773|1767|1775.4|1769.4|1777|1771|1773|1767|21
1601618700000|2020-10-02 06:05:00|1776.8|1770.8|1775.6|1769.6|1776.8|1770.8|1773.1|1767.1|26
1601619000000|2020-10-02 06:10:00|1775.3|1769.3|1778.5|1772.5|1779.6|1773.6|1775.3|1769.3|25
1601619300000|2020-10-02 06:15:00|1778.8|1772.8|1778.5|1772.5|1779.6|1773.6|1778.5|1772.5|16
1601619600000|2020-10-02 06:20:00|1778.8|1772.8|1779.1|1773.1|1779.4|1773.4|1778.8|1772.8|4
1601619900000|2020-10-02 06:25:00|1779.5|1773.5|1782.3|1776.3|1782.8|1776.8|1779.5|1773.5|14
1601620200000|2020-10-02 06:30:00|1781.9|1775.9|1780.3|1774.3|1786.3|1780.3|1780.3|1774.3|40
1601620500000|2020-10-02 06:35:00|1779.8|1773.8|1776.5|1770.5|1779.8|1773.8|1775.1|1769.1|30
1601620800000|2020-10-02 06:40:00|1776.8|1770.8|1774.9|1768.9|1776.9|1770.9|1774.9|1768.9|18
1601621100000|2020-10-02 06:45:00|1776|1770|1776.1|1770.1|1778.1|1772.1|1774.6|1768.6|18
1601621400000|2020-10-02 06:50:00|1776.4|1770.4|1777.4|1771.4|1778.8|1772.8|1775.4|1769.4|21
1601621700000|2020-10-02 06:55:00|1777.1|1771.1|1775.4|1769.4|1777.1|1771.1|1774.4|1768.4|24
1601622000000|2020-10-02 07:00:00|1775.1|1769.1|1775.1|1769.1|1776.4|1770.4|1771.4|1765.4|71
1601622300000|2020-10-02 07:05:00|1775.4|1769.4|1780.4|1774.4|1780.4|1774.4|1775.4|1769.4|74
1601622600000|2020-10-02 07:10:00|1780.6|1774.6|1777.9|1771.9|1780.6|1774.6|1776.6|1770.6|44
1601622900000|2020-10-02 07:15:00|1777.6|1771.6|1775.9|1769.9|1778.1|1772.1|1773.6|1767.6|36
1601623200000|2020-10-02 07:20:00|1775.6|1769.6|1778.9|1772.9|1782.6|1776.6|1774.9|1768.9|59
1601623500000|2020-10-02 07:25:00|1778.6|1772.6|1782.6|1776.6|1782.9|1776.9|1778.6|1772.6|83
1601623800000|2020-10-02 07:30:00|1782.9|1776.9|1781.4|1775.4|1784.1|1778.1|1779.4|1773.4|69
1601624100000|2020-10-02 07:35:00|1781.6|1775.6|1782.6|1776.6|1784.4|1778.4|1779.6|1773.6|59
1601624400000|2020-10-02 07:40:00|1783.1|1777.1|1781.9|1775.9|1783.1|1777.1|1779.6|1773.6|47
1601624700000|2020-10-02 07:45:00|1781.6|1775.6|1782.9|1776.9|1784.4|1778.4|1780.9|1774.9|41
1601625000000|2020-10-02 07:50:00|1782.6|1776.6|1783.6|1777.6|1783.6|1777.6|1779.9|1773.9|36
1601625300000|2020-10-02 07:55:00|1782.6|1776.6|1780.6|1774.6|1783.1|1777.1|1778.4|1772.4|31
1601625600000|2020-10-02 08:00:00|1780.4|1774.4|1778.1|1772.1|1781.1|1775.1|1775.9|1769.9|48
1601625900000|2020-10-02 08:05:00|1777.9|1771.9|1773.1|1767.1|1779.1|1773.1|1772.9|1766.9|45
1601626200000|2020-10-02 08:10:00|1772.9|1766.9|1772.4|1766.4|1773.1|1767.1|1769.6|1763.6|46
1601626500000|2020-10-02 08:15:00|1772.1|1766.1|1771.9|1765.9|1772.6|1766.6|1770.1|1764.1|29
1601626800000|2020-10-02 08:20:00|1772.1|1766.1|1771.1|1765.1|1772.1|1766.1|1770.9|1764.9|10
1601627100000|2020-10-02 08:25:00|1770.9|1764.9|1772.4|1766.4|1773.1|1767.1|1770.1|1764.1|26
1601627400000|2020-10-02 08:30:00|1772.1|1766.1|1770.4|1764.4|1772.1|1766.1|1769.6|1763.6|34
1601627700000|2020-10-02 08:35:00|1770.1|1764.1|1771.9|1765.9|1772.1|1766.1|1769.6|1763.6|18
1601628000000|2020-10-02 08:40:00|1771.4|1765.4|1773.1|1767.1|1775.1|1769.1|1771.4|1765.4|37
1601628300000|2020-10-02 08:45:00|1773.4|1767.4|1773.1|1767.1|1773.6|1767.6|1772.6|1766.6|28
1601628600000|2020-10-02 08:50:00|1772.9|1766.9|1770.6|1764.6|1772.9|1766.9|1769.4|1763.4|38
1601628900000|2020-10-02 08:55:00|1770.4|1764.4|1770.9|1764.9|1771.4|1765.4|1770.4|1764.4|31
1601629200000|2020-10-02 09:00:00|1770.6|1764.6|1772.9|1766.9|1773.6|1767.6|1770.4|1764.4|32
1601629500000|2020-10-02 09:05:00|1772.6|1766.6|1773.9|1767.9|1774.9|1768.9|1772.1|1766.1|36
1601629800000|2020-10-02 09:10:00|1773.6|1767.6|1776.9|1770.9|1776.9|1770.9|1773.6|1767.6|51
1601630100000|2020-10-02 09:15:00|1777.1|1771.1|1778.6|1772.6|1780.4|1774.4|1776.9|1770.9|30
1601630400000|2020-10-02 09:20:00|1779.1|1773.1|1780.6|1774.6|1782.4|1776.4|1778.6|1772.6|42
1601630700000|2020-10-02 09:25:00|1780.9|1774.9|1781.4|1775.4|1782.6|1776.6|1780.1|1774.1|34
1601631000000|2020-10-02 09:30:00|1781.1|1775.1|1780.4|1774.4|1781.1|1775.1|1779.1|1773.1|34
1601631300000|2020-10-02 09:35:00|1780.1|1774.1|1773.9|1767.9|1780.6|1774.6|1773.4|1767.4|27
1601631600000|2020-10-02 09:40:00|1775.1|1769.1|1773.4|1767.4|1775.4|1769.4|1773.1|1767.1|16
1601631900000|2020-10-02 09:45:00|1773.6|1767.6|1777.4|1771.4|1777.4|1771.4|1773.6|1767.6|28
1601632200000|2020-10-02 09:50:00|1777.1|1771.1|1777.1|1771.1|1777.6|1771.6|1776.6|1770.6|16
1601632500000|2020-10-02 09:55:00|1776.9|1770.9|1776.4|1770.4|1777.6|1771.6|1776.1|1770.1|25
1601632800000|2020-10-02 10:00:00|1776.1|1770.1|1777.1|1771.1|1778.4|1772.4|1776.1|1770.1|30
1601633100000|2020-10-02 10:05:00|1776.9|1770.9|1772.6|1766.6|1776.9|1770.9|1771.4|1765.4|23
1601633400000|2020-10-02 10:10:00|1772.4|1766.4|1775.6|1769.6|1776.4|1770.4|1771.6|1765.6|34
1601633700000|2020-10-02 10:15:00|1775.9|1769.9|1774.6|1768.6|1776.4|1770.4|1774.6|1768.6|17
1601634000000|2020-10-02 10:20:00|1774.4|1768.4|1776.9|1770.9|1777.1|1771.1|1774.1|1768.1|22
1601634300000|2020-10-02 10:25:00|1777.1|1771.1|1772.6|1766.6|1777.9|1771.9|1772.6|1766.6|29
1601634600000|2020-10-02 10:30:00|1772.4|1766.4|1774.4|1768.4|1774.4|1768.4|1772.1|1766.1|21
1601634900000|2020-10-02 10:35:00|1774.1|1768.1|1774.4|1768.4|1774.9|1768.9|1773.4|1767.4|18
1601635200000|2020-10-02 10:40:00|1774.1|1768.1|1773.9|1767.9|1774.6|1768.6|1773.1|1767.1|14
1601635500000|2020-10-02 10:45:00|1773.6|1767.6|1773.1|1767.1|1773.6|1767.6|1773.1|1767.1|3
1601635800000|2020-10-02 10:50:00|1773.4|1767.4|1774.9|1768.9|1775.4|1769.4|1773.4|1767.4|16
1601636100000|2020-10-02 10:55:00|1774.6|1768.6|1773.9|1767.9|1775.6|1769.6|1773.9|1767.9|19
1601636400000|2020-10-02 11:00:00|1774.1|1768.1|1781.6|1775.6|1782.4|1776.4|1773.6|1767.6|71
1601636700000|2020-10-02 11:05:00|1781.9|1775.9|1775.1|1769.1|1782.1|1776.1|1775.1|1769.1|52
1601637000000|2020-10-02 11:10:00|1775.4|1769.4|1780.1|1774.1|1780.9|1774.9|1775.4|1769.4|50
1601637300000|2020-10-02 11:15:00|1780.4|1774.4|1782.9|1776.9|1783.6|1777.6|1780.4|1774.4|40
1601637600000|2020-10-02 11:20:00|1783.1|1777.1|1783.9|1777.9|1785.1|1779.1|1782.1|1776.1|46
1601637900000|2020-10-02 11:25:00|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1781.9|1775.9|31
1601638200000|2020-10-02 11:30:00|1783.1|1777.1|1784.1|1778.1|1785.1|1779.1|1781.4|1775.4|42
1601638500000|2020-10-02 11:35:00|1784.4|1778.4|1783.6|1777.6|1785.1|1779.1|1782.6|1776.6|35
1601638800000|2020-10-02 11:40:00|1783.4|1777.4|1783.1|1777.1|1783.4|1777.4|1780.1|1774.1|29
1601639100000|2020-10-02 11:45:00|1783.4|1777.4|1787.6|1781.6|1788.4|1782.4|1783.1|1777.1|113
1601639400000|2020-10-02 11:50:00|1787.9|1781.9|1787.4|1781.4|1789.1|1783.1|1787.1|1781.1|34
1601639700000|2020-10-02 11:55:00|1787.1|1781.1|1783.4|1777.4|1787.1|1781.1|1780.9|1774.9|47
1601640000000|2020-10-02 12:00:00|1783.6|1777.6|1783.9|1777.9|1783.9|1777.9|1779.1|1773.1|65
1601640300000|2020-10-02 12:05:00|1784.1|1778.1|1787.4|1781.4|1788.1|1782.1|1783.9|1777.9|35
1601640600000|2020-10-02 12:10:00|1787.1|1781.1|1791.4|1785.4|1791.6|1785.6|1786.1|1780.1|58
1601640900000|2020-10-02 12:15:00|1791.6|1785.6|1794.9|1788.9|1797.1|1791.1|1791.6|1785.6|42
1601641200000|2020-10-02 12:20:00|1795.1|1789.1|1793.9|1787.9|1795.9|1789.9|1793.6|1787.6|25
1601641500000|2020-10-02 12:25:00|1793.6|1787.6|1793.1|1787.1|1794.1|1788.1|1790.4|1784.4|49
1601641800000|2020-10-02 12:30:00|1793.9|1787.9|1786.1|1780.1|1793.9|1787.9|1786.1|1780.1|67
1601642100000|2020-10-02 12:35:00|1786.4|1780.4|1784.6|1778.6|1786.6|1780.6|1780.9|1774.9|62
1601642400000|2020-10-02 12:40:00|1784.9|1778.9|1783.9|1777.9|1787.4|1781.4|1783.1|1777.1|99
1601642700000|2020-10-02 12:45:00|1783.6|1777.6|1783.1|1777.1|1784.1|1778.1|1780.9|1774.9|70
1601643000000|2020-10-02 12:50:00|1783.4|1777.4|1782.4|1776.4|1783.4|1777.4|1777.4|1771.4|67
1601643300000|2020-10-02 12:55:00|1782.1|1776.1|1783.1|1777.1|1784.9|1778.9|1781.9|1775.9|60
1601643600000|2020-10-02 13:00:00|1782.9|1776.9|1781.9|1775.9|1782.9|1776.9|1777.9|1771.9|74
1601643900000|2020-10-02 13:05:00|1782.1|1776.1|1783.6|1777.6|1784.1|1778.1|1781.9|1775.9|52
1601644200000|2020-10-02 13:10:00|1783.9|1777.9|1780.4|1774.4|1784.4|1778.4|1779.4|1773.4|61
1601644500000|2020-10-02 13:15:00|1780.1|1774.1|1783.1|1777.1|1784.9|1778.9|1777.9|1771.9|52
1601644800000|2020-10-02 13:20:00|1782.9|1776.9|1782.9|1776.9|1786.9|1780.9|1781.9|1775.9|50
1601645100000|2020-10-02 13:25:00|1782.1|1776.1|1792.4|1786.4|1792.4|1786.4|1781.6|1775.6|91
1601645400000|2020-10-02 13:30:00|1791.9|1785.9|1797.1|1791.1|1800.4|1794.4|1790.9|1784.9|64
1601645700000|2020-10-02 13:35:00|1796.1|1790.1|1799.6|1793.6|1799.6|1793.6|1793.6|1787.6|58
1601646000000|2020-10-02 13:40:00|1799.9|1793.9|1796.1|1790.1|1800.1|1794.1|1793.6|1787.6|43
1601646300000|2020-10-02 13:45:00|1795.9|1789.9|1796.6|1790.6|1796.6|1790.6|1794.4|1788.4|23
1601646600000|2020-10-02 13:50:00|1796.1|1790.1|1798.6|1792.6|1799.1|1793.1|1792.6|1786.6|46
1601646900000|2020-10-02 13:55:00|1798.9|1792.9|1795.4|1789.4|1799.6|1793.6|1794.1|1788.1|43
1601647200000|2020-10-02 14:00:00|1795.1|1789.1|1795.1|1789.1|1797.9|1791.9|1794.6|1788.6|27
1601647500000|2020-10-02 14:05:00|1795.4|1789.4|1798.6|1792.6|1804.1|1798.1|1795.4|1789.4|84
1601647800000|2020-10-02 14:10:00|1798.4|1792.4|1787.1|1781.1|1798.6|1792.6|1784.9|1778.9|93
1601648100000|2020-10-02 14:15:00|1786.9|1780.9|1781.1|1775.1|1787.4|1781.4|1780.1|1774.1|58
1601648400000|2020-10-02 14:20:00|1781.4|1775.4|1778.4|1772.4|1781.4|1775.4|1777.6|1771.6|29
1601648700000|2020-10-02 14:25:00|1778.1|1772.1|1782.4|1776.4|1786.6|1780.6|1778.1|1772.1|60
1601649000000|2020-10-02 14:30:00|1782.6|1776.6|1779.4|1773.4|1784.4|1778.4|1777.4|1771.4|80
1601649300000|2020-10-02 14:35:00|1778.9|1772.9|1778.6|1772.6|1780.9|1774.9|1778.1|1772.1|57
1601649600000|2020-10-02 14:40:00|1777.4|1771.4|1771.6|1765.6|1777.4|1771.4|1770.1|1764.1|75
1601649900000|2020-10-02 14:45:00|1771.9|1765.9|1777.9|1771.9|1780.6|1774.6|1771.6|1765.6|72
1601650200000|2020-10-02 14:50:00|1778.6|1772.6|1777.9|1771.9|1778.9|1772.9|1774.4|1768.4|48
1601650500000|2020-10-02 14:55:00|1778.1|1772.1|1779.9|1773.9|1779.9|1773.9|1775.1|1769.1|51
1601650800000|2020-10-02 15:00:00|1780.1|1774.1|1784.6|1778.6|1784.6|1778.6|1778.6|1772.6|54
1601651100000|2020-10-02 15:05:00|1784.4|1778.4|1785.4|1779.4|1786.1|1780.1|1782.4|1776.4|45
1601651400000|2020-10-02 15:10:00|1785.6|1779.6|1781.6|1775.6|1788.6|1782.6|1781.4|1775.4|56
1601651700000|2020-10-02 15:15:00|1781.4|1775.4|1776.4|1770.4|1781.4|1775.4|1771.1|1765.1|206
1601652000000|2020-10-02 15:20:00|1776.6|1770.6|1780.1|1774.1|1785.4|1779.4|1776.6|1770.6|42
1601652300000|2020-10-02 15:25:00|1779.4|1773.4|1780.1|1774.1|1780.1|1774.1|1778.1|1772.1|12
1601652600000|2020-10-02 15:30:00|1779.9|1773.9|1775.1|1769.1|1780.4|1774.4|1775.1|1769.1|30
1601652900000|2020-10-02 15:35:00|1774.9|1768.9|1779.4|1773.4|1780.4|1774.4|1773.9|1767.9|49
1601653200000|2020-10-02 15:40:00|1779.1|1773.1|1789.4|1783.4|1791.4|1785.4|1778.9|1772.9|49
1601653500000|2020-10-02 15:45:00|1789.1|1783.1|1789.1|1783.1|1790.6|1784.6|1788.9|1782.9|23
1601653800000|2020-10-02 15:50:00|1788.9|1782.9|1789.1|1783.1|1789.9|1783.9|1788.4|1782.4|22
1601654100000|2020-10-02 15:55:00|1788.9|1782.9|1788.9|1782.9|1788.9|1782.9|1787.6|1781.6|14
1601654400000|2020-10-02 16:00:00|1789.1|1783.1|1782.9|1776.9|1789.1|1783.1|1782.9|1776.9|22
1601654700000|2020-10-02 16:05:00|1782.6|1776.6|1779.9|1773.9|1782.6|1776.6|1779.1|1773.1|12
1601655000000|2020-10-02 16:10:00|1780.1|1774.1|1785.6|1779.6|1785.6|1779.6|1779.6|1773.6|13
1601655300000|2020-10-02 16:15:00|1785.4|1779.4|1784.9|1778.9|1785.4|1779.4|1784.9|1778.9|3
1601655600000|2020-10-02 16:20:00|1784.6|1778.6|1780.4|1774.4|1784.9|1778.9|1779.9|1773.9|12
1601655900000|2020-10-02 16:25:00|1780.9|1774.9|1780.9|1774.9|1781.1|1775.1|1780.9|1774.9|3
1601656200000|2020-10-02 16:30:00|1780.4|1774.4|1783.6|1777.6|1784.1|1778.1|1779.6|1773.6|9
1601656500000|2020-10-02 16:35:00|1783.1|1777.1|1782.9|1776.9|1783.1|1777.1|1782.9|1776.9|2
1601657400000|2020-10-02 16:50:00|1783.6|1777.6|1782.6|1776.6|1783.9|1777.9|1782.6|1776.6|5
1601657700000|2020-10-02 16:55:00|1781.4|1775.4|1775.5|1769.5|1781.4|1775.4|1775.4|1769.4|21
1601856000000|2020-10-05 00:00:00|1777.8|1766.5|1781.5|1775.5|1781.5|1775.5|1777.8|1766.5|2
1601857200000|2020-10-05 00:20:00|1782.4|1776.4|1781.4|1775.4|1782.5|1776.5|1781.1|1775.1|8
1601858100000|2020-10-05 00:35:00|1781.6|1775.6|1782|1776|1782|1776|1781.6|1775.6|3
1601858400000|2020-10-05 00:40:00|1782.1|1776.1|1779.6|1773.6|1782.1|1776.1|1779.6|1773.6|5
1601858700000|2020-10-05 00:45:00|1780|1774|1782.9|1776.9|1783.4|1777.4|1780|1774|12
1601859000000|2020-10-05 00:50:00|1783.4|1777.4|1784|1778|1784|1778|1783.4|1777.4|2
1601859300000|2020-10-05 00:55:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.5|1777.5|2
1601863500000|2020-10-05 02:05:00|1783.4|1777.4|1782.8|1776.8|1783.4|1777.4|1782.8|1776.8|4
1601863800000|2020-10-05 02:10:00|1782.5|1776.5|1781.6|1775.6|1782.5|1776.5|1781.6|1775.6|5
1601864100000|2020-10-05 02:15:00|1782|1776|1780.4|1774.4|1782.3|1776.3|1780.4|1774.4|15
1601864400000|2020-10-05 02:20:00|1781|1775|1779.6|1773.6|1781.9|1775.9|1779.6|1773.6|9
1601864700000|2020-10-05 02:25:00|1779.4|1773.4|1779|1773|1779.4|1773.4|1779|1773|2
1601865000000|2020-10-05 02:30:00|1778.9|1772.9|1778.8|1772.8|1778.9|1772.9|1778.8|1772.8|2
1601865300000|2020-10-05 02:35:00|1778.6|1772.6|1778.6|1772.6|1778.9|1772.9|1778.5|1772.5|7
1601865600000|2020-10-05 02:40:00|1778.5|1772.5|1777.4|1771.4|1778.5|1772.5|1777.4|1771.4|5
1601865900000|2020-10-05 02:45:00|1777.1|1771.1|1777.3|1771.3|1777.3|1771.3|1776.9|1770.9|4
1601866200000|2020-10-05 02:50:00|1777.4|1771.4|1778.5|1772.5|1778.5|1772.5|1777.4|1771.4|2
1601866500000|2020-10-05 02:55:00|1778.8|1772.8|1778.8|1772.8|1779|1773|1778.8|1772.8|3
1601866800000|2020-10-05 03:00:00|1777.9|1771.9|1777.4|1771.4|1778|1772|1777.4|1771.4|6
1601867100000|2020-10-05 03:05:00|1777.1|1771.1|1776.4|1770.4|1777.9|1771.9|1776.4|1770.4|12
1601867400000|2020-10-05 03:10:00|1776.5|1770.5|1776.1|1770.1|1776.8|1770.8|1775.8|1769.8|11
1601867700000|2020-10-05 03:15:00|1776.4|1770.4|1776.6|1770.6|1777.3|1771.3|1776.1|1770.1|14
1601868000000|2020-10-05 03:20:00|1777.1|1771.1|1776.9|1770.9|1777.3|1771.3|1776.5|1770.5|5
1601868300000|2020-10-05 03:25:00|1777.4|1771.4|1777.5|1771.5|1777.5|1771.5|1777.4|1771.4|2
1601868600000|2020-10-05 03:30:00|1778.3|1772.3|1778.3|1772.3|1779.5|1773.5|1777.5|1771.5|45
1601868900000|2020-10-05 03:35:00|1778.4|1772.4|1777.9|1771.9|1778.9|1772.9|1777.8|1771.8|17
1601869500000|2020-10-05 03:45:00|1778.1|1772.1|1778.9|1772.9|1779.1|1773.1|1778.1|1772.1|12
1601869800000|2020-10-05 03:50:00|1778.6|1772.6|1778.4|1772.4|1778.9|1772.9|1778.4|1772.4|4
1601870100000|2020-10-05 03:55:00|1778.1|1772.1|1778|1772|1778.5|1772.5|1777|1771|11
1601870400000|2020-10-05 04:00:00|1778.4|1772.4|1777.1|1771.1|1778.4|1772.4|1777.1|1771.1|5
1601871000000|2020-10-05 04:10:00|1777|1771|1776.6|1770.6|1777|1771|1776.6|1770.6|2
1601871300000|2020-10-05 04:15:00|1776.5|1770.5|1776.1|1770.1|1776.8|1770.8|1776.1|1770.1|10
1601871600000|2020-10-05 04:20:00|1776.3|1770.3|1776.1|1770.1|1776.4|1770.4|1776.1|1770.1|3
1601871900000|2020-10-05 04:25:00|1776.3|1770.3|1776.5|1770.5|1777.1|1771.1|1776.3|1770.3|6
1601872200000|2020-10-05 04:30:00|1776.6|1770.6|1777.1|1771.1|1777.4|1771.4|1776.6|1770.6|6
1601872500000|2020-10-05 04:35:00|1777|1771|1776.5|1770.5|1777|1771|1776.5|1770.5|3
1601872800000|2020-10-05 04:40:00|1776.8|1770.8|1777.1|1771.1|1777.1|1771.1|1776.8|1770.8|5
1601873100000|2020-10-05 04:45:00|1776.9|1770.9|1776.5|1770.5|1777|1771|1776.5|1770.5|5
1601873700000|2020-10-05 04:55:00|1776.8|1770.8|1777|1771|1777|1771|1776.8|1770.8|2
1601874000000|2020-10-05 05:00:00|1776.9|1770.9|1776.6|1770.6|1777.1|1771.1|1776.6|1770.6|6
1601874300000|2020-10-05 05:05:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1601874600000|2020-10-05 05:10:00|1776|1770|1774.5|1768.5|1776|1770|1774.5|1768.5|8
1601874900000|2020-10-05 05:15:00|1774.8|1768.8|1774.8|1768.8|1775.5|1769.5|1774.8|1768.8|8
1601875200000|2020-10-05 05:20:00|1775|1769|1775|1769|1775|1769|1774.4|1768.4|10
1601875500000|2020-10-05 05:25:00|1775.3|1769.3|1776.8|1770.8|1776.8|1770.8|1775.3|1769.3|12
1601875800000|2020-10-05 05:30:00|1775.9|1769.9|1776.4|1770.4|1776.4|1770.4|1775.9|1769.9|4
1601876100000|2020-10-05 05:35:00|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1776.1|1770.1|1
1601876400000|2020-10-05 05:40:00|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1
1601876700000|2020-10-05 05:45:00|1776.5|1770.5|1776.8|1770.8|1776.8|1770.8|1776.5|1770.5|2
1601877000000|2020-10-05 05:50:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1
1601877300000|2020-10-05 05:55:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.1|1771.1|4
1601877600000|2020-10-05 06:00:00|1776.5|1770.5|1776|1770|1777|1771|1776|1770|16
1601877900000|2020-10-05 06:05:00|1775.9|1769.9|1775.9|1769.9|1776.3|1770.3|1775.6|1769.6|7
1601878200000|2020-10-05 06:10:00|1776.1|1770.1|1775.9|1769.9|1776.1|1770.1|1775.3|1769.3|14
1601878500000|2020-10-05 06:15:00|1775.6|1769.6|1775.8|1769.8|1776.1|1770.1|1775.6|1769.6|7
1601878800000|2020-10-05 06:20:00|1775.9|1769.9|1776.3|1770.3|1776.4|1770.4|1775.5|1769.5|13
1601879100000|2020-10-05 06:25:00|1777.3|1771.3|1776.5|1770.5|1777.5|1771.5|1776.4|1770.4|9
1601879400000|2020-10-05 06:30:00|1776.4|1770.4|1776.1|1770.1|1777.1|1771.1|1775.6|1769.6|14
1601879700000|2020-10-05 06:35:00|1776|1770|1776.8|1770.8|1777|1771|1776|1770|11
1601880000000|2020-10-05 06:40:00|1777|1771|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|11
1601880300000|2020-10-05 06:45:00|1776.9|1770.9|1777.6|1771.6|1777.6|1771.6|1776.9|1770.9|11
1601880600000|2020-10-05 06:50:00|1777.5|1771.5|1776|1770|1777.5|1771.5|1776|1770|15
1601880900000|2020-10-05 06:55:00|1775.9|1769.9|1775.1|1769.1|1776.1|1770.1|1774.9|1768.9|9
1601881200000|2020-10-05 07:00:00|1775.4|1769.4|1772.9|1766.9|1775.4|1769.4|1768.9|1762.9|80
1601881500000|2020-10-05 07:05:00|1772.4|1766.4|1770.9|1764.9|1776.4|1770.4|1770.6|1764.6|85
1601881800000|2020-10-05 07:10:00|1770.6|1764.6|1771.6|1765.6|1771.6|1765.6|1769.1|1763.1|38
1601882100000|2020-10-05 07:15:00|1771.9|1765.9|1774.4|1768.4|1774.6|1768.6|1771.1|1765.1|40
1601882400000|2020-10-05 07:20:00|1773.9|1767.9|1770.1|1764.1|1775.4|1769.4|1770.1|1764.1|32
1601882700000|2020-10-05 07:25:00|1770.4|1764.4|1771.9|1765.9|1775.1|1769.1|1769.6|1763.6|52
1601883000000|2020-10-05 07:30:00|1771.6|1765.6|1773.1|1767.1|1773.9|1767.9|1771.6|1765.6|41
1601883300000|2020-10-05 07:35:00|1773.4|1767.4|1771.9|1765.9|1774.9|1768.9|1771.9|1765.9|40
1601883600000|2020-10-05 07:40:00|1772.1|1766.1|1771.6|1765.6|1772.4|1766.4|1770.4|1764.4|36
1601883900000|2020-10-05 07:45:00|1771.4|1765.4|1773.4|1767.4|1773.4|1767.4|1771.4|1765.4|24
1601884200000|2020-10-05 07:50:00|1772.9|1766.9|1772.4|1766.4|1772.9|1766.9|1770.4|1764.4|22
1601884500000|2020-10-05 07:55:00|1772.6|1766.6|1772.6|1766.6|1775.1|1769.1|1772.1|1766.1|42
1601884800000|2020-10-05 08:00:00|1772.9|1766.9|1772.4|1766.4|1774.1|1768.1|1772.1|1766.1|36
1601885100000|2020-10-05 08:05:00|1772.9|1766.9|1772.6|1766.6|1773.4|1767.4|1772.1|1766.1|22
1601885400000|2020-10-05 08:10:00|1772.4|1766.4|1772.9|1766.9|1773.1|1767.1|1770.9|1764.9|34
1601885700000|2020-10-05 08:15:00|1772.6|1766.6|1772.4|1766.4|1774.9|1768.9|1771.9|1765.9|44
1601886000000|2020-10-05 08:20:00|1772.6|1766.6|1771.9|1765.9|1772.6|1766.6|1771.4|1765.4|20
1601886300000|2020-10-05 08:25:00|1771.6|1765.6|1772.6|1766.6|1775.1|1769.1|1771.1|1765.1|36
1601886600000|2020-10-05 08:30:00|1772.9|1766.9|1771.4|1765.4|1773.6|1767.6|1770.6|1764.6|25
1601886900000|2020-10-05 08:35:00|1771.6|1765.6|1771.6|1765.6|1772.1|1766.1|1771.6|1765.6|7
1601887200000|2020-10-05 08:40:00|1771.1|1765.1|1769.9|1763.9|1771.1|1765.1|1769.4|1763.4|17
1601887500000|2020-10-05 08:45:00|1769.6|1763.6|1769.4|1763.4|1769.9|1763.9|1769.1|1763.1|14
1601887800000|2020-10-05 08:50:00|1769.6|1763.6|1769.4|1763.4|1769.9|1763.9|1769.1|1763.1|10
1601888100000|2020-10-05 08:55:00|1769.1|1763.1|1768.1|1762.1|1769.1|1763.1|1768.1|1762.1|16
1601888400000|2020-10-05 09:00:00|1768.4|1762.4|1769.6|1763.6|1769.6|1763.6|1767.9|1761.9|18
1601888700000|2020-10-05 09:05:00|1769.4|1763.4|1769.4|1763.4|1769.4|1763.4|1769.4|1763.4|1
1601889000000|2020-10-05 09:10:00|1769.6|1763.6|1768.6|1762.6|1769.6|1763.6|1767.9|1761.9|34
1601889300000|2020-10-05 09:15:00|1768.9|1762.9|1768.6|1762.6|1768.9|1762.9|1768.4|1762.4|6
1601889600000|2020-10-05 09:20:00|1768.9|1762.9|1768.9|1762.9|1769.9|1763.9|1768.6|1762.6|16
1601889900000|2020-10-05 09:25:00|1768.6|1762.6|1768.9|1762.9|1768.9|1762.9|1768.4|1762.4|10
1601890200000|2020-10-05 09:30:00|1768.6|1762.6|1768.9|1762.9|1768.9|1762.9|1767.4|1761.4|16
1601890500000|2020-10-05 09:35:00|1768.6|1762.6|1767.9|1761.9|1768.6|1762.6|1767.6|1761.6|15
1601890800000|2020-10-05 09:40:00|1768.1|1762.1|1769.1|1763.1|1769.4|1763.4|1767.6|1761.6|24
1601891100000|2020-10-05 09:45:00|1769.9|1763.9|1769.9|1763.9|1770.1|1764.1|1769.4|1763.4|11
1601891400000|2020-10-05 09:50:00|1769.6|1763.6|1769.9|1763.9|1771.6|1765.6|1769.6|1763.6|22
1601891700000|2020-10-05 09:55:00|1770.1|1764.1|1769.1|1763.1|1770.4|1764.4|1768.9|1762.9|13
1601892000000|2020-10-05 10:00:00|1768.9|1762.9|1767.6|1761.6|1769.1|1763.1|1767.6|1761.6|20
1601892300000|2020-10-05 10:05:00|1767.4|1761.4|1769.1|1763.1|1769.1|1763.1|1767.4|1761.4|10
1601892600000|2020-10-05 10:10:00|1769.4|1763.4|1768.4|1762.4|1769.9|1763.9|1768.4|1762.4|18
1601892900000|2020-10-05 10:15:00|1768.6|1762.6|1768.9|1762.9|1769.1|1763.1|1768.6|1762.6|10
1601893200000|2020-10-05 10:20:00|1768.6|1762.6|1768.6|1762.6|1768.9|1762.9|1768.4|1762.4|6
1601893500000|2020-10-05 10:25:00|1768.4|1762.4|1768.6|1762.6|1768.6|1762.6|1768.4|1762.4|2
1601893800000|2020-10-05 10:30:00|1768.4|1762.4|1768.6|1762.6|1768.6|1762.6|1768.1|1762.1|8
1601894100000|2020-10-05 10:35:00|1768.4|1762.4|1768.6|1762.6|1768.9|1762.9|1768.4|1762.4|9
1601894400000|2020-10-05 10:40:00|1768.9|1762.9|1768.6|1762.6|1769.4|1763.4|1768.6|1762.6|5
1601894700000|2020-10-05 10:45:00|1769.1|1763.1|1768.6|1762.6|1769.1|1763.1|1768.6|1762.6|5
1601895000000|2020-10-05 10:50:00|1768.9|1762.9|1768.6|1762.6|1770.9|1764.9|1768.6|1762.6|12
1601895300000|2020-10-05 10:55:00|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1768.6|1762.6|3
1601895600000|2020-10-05 11:00:00|1769.1|1763.1|1769.1|1763.1|1770.6|1764.6|1768.9|1762.9|14
1601895900000|2020-10-05 11:05:00|1768.9|1762.9|1769.9|1763.9|1770.9|1764.9|1768.9|1762.9|18
1601896200000|2020-10-05 11:10:00|1770.1|1764.1|1769.4|1763.4|1770.1|1764.1|1768.4|1762.4|15
1601896500000|2020-10-05 11:15:00|1769.6|1763.6|1769.4|1763.4|1771.1|1765.1|1768.9|1762.9|20
1601896800000|2020-10-05 11:20:00|1769.1|1763.1|1769.4|1763.4|1769.4|1763.4|1768.9|1762.9|6
1601897100000|2020-10-05 11:25:00|1769.1|1763.1|1768.9|1762.9|1769.1|1763.1|1768.9|1762.9|6
1601897400000|2020-10-05 11:30:00|1769.4|1763.4|1769.4|1763.4|1769.6|1763.6|1768.4|1762.4|14
1601897700000|2020-10-05 11:35:00|1769.1|1763.1|1769.4|1763.4|1769.6|1763.6|1769.1|1763.1|5
1601898000000|2020-10-05 11:40:00|1769.1|1763.1|1768.4|1762.4|1769.4|1763.4|1768.4|1762.4|12
1601898300000|2020-10-05 11:45:00|1768.6|1762.6|1768.1|1762.1|1769.1|1763.1|1767.9|1761.9|23
1601898600000|2020-10-05 11:50:00|1767.9|1761.9|1768.9|1762.9|1768.9|1762.9|1767.9|1761.9|11
1601898900000|2020-10-05 11:55:00|1768.6|1762.6|1769.6|1763.6|1769.6|1763.6|1768.6|1762.6|9
1601899200000|2020-10-05 12:00:00|1769.9|1763.9|1769.4|1763.4|1770.1|1764.1|1769.1|1763.1|15
1601899500000|2020-10-05 12:05:00|1769.1|1763.1|1768.4|1762.4|1769.1|1763.1|1768.4|1762.4|10
1601899800000|2020-10-05 12:10:00|1768.6|1762.6|1768.1|1762.1|1769.1|1763.1|1768.1|1762.1|15
1601900100000|2020-10-05 12:15:00|1768.4|1762.4|1766.6|1760.6|1768.6|1762.6|1766.6|1760.6|12
1601900400000|2020-10-05 12:20:00|1766.4|1760.4|1766.9|1760.9|1767.1|1761.1|1766.4|1760.4|13
1601900700000|2020-10-05 12:25:00|1767.1|1761.1|1767.1|1761.1|1767.4|1761.4|1766.6|1760.6|12
1601901000000|2020-10-05 12:30:00|1767.6|1761.6|1767.1|1761.1|1767.9|1761.9|1766.9|1760.9|23
1601901300000|2020-10-05 12:35:00|1766.9|1760.9|1764.6|1758.6|1766.9|1760.9|1764.4|1758.4|12
1601901600000|2020-10-05 12:40:00|1764.9|1758.9|1765.6|1759.6|1766.6|1760.6|1764.9|1758.9|31
1601901900000|2020-10-05 12:45:00|1766.6|1760.6|1766.4|1760.4|1766.6|1760.6|1766.4|1760.4|4
1601902200000|2020-10-05 12:50:00|1765.9|1759.9|1763.9|1757.9|1766.4|1760.4|1762.4|1756.4|44
1601902500000|2020-10-05 12:55:00|1764.4|1758.4|1762.9|1756.9|1765.1|1759.1|1762.9|1756.9|29
1601902800000|2020-10-05 13:00:00|1762.6|1756.6|1763.1|1757.1|1763.9|1757.9|1762.1|1756.1|51
1601903100000|2020-10-05 13:05:00|1762.9|1756.9|1762.9|1756.9|1763.9|1757.9|1762.4|1756.4|25
1601903400000|2020-10-05 13:10:00|1763.4|1757.4|1762.6|1756.6|1763.4|1757.4|1762.4|1756.4|19
1601903700000|2020-10-05 13:15:00|1762.4|1756.4|1762.4|1756.4|1763.6|1757.6|1762.4|1756.4|32
1601904000000|2020-10-05 13:20:00|1762.6|1756.6|1762.9|1756.9|1762.9|1756.9|1762.1|1756.1|14
1601904300000|2020-10-05 13:25:00|1762.6|1756.6|1763.4|1757.4|1763.4|1757.4|1762.1|1756.1|12
1601904600000|2020-10-05 13:30:00|1763.6|1757.6|1764.4|1758.4|1767.1|1761.1|1762.4|1756.4|49
1601904900000|2020-10-05 13:35:00|1764.1|1758.1|1762.6|1756.6|1764.1|1758.1|1762.1|1756.1|50
1601905200000|2020-10-05 13:40:00|1762.9|1756.9|1763.6|1757.6|1764.6|1758.6|1762.4|1756.4|41
1601905500000|2020-10-05 13:45:00|1762.9|1756.9|1762.1|1756.1|1762.9|1756.9|1761.9|1755.9|17
1601905800000|2020-10-05 13:50:00|1762.4|1756.4|1762.4|1756.4|1763.9|1757.9|1762.1|1756.1|30
1601906100000|2020-10-05 13:55:00|1762.1|1756.1|1763.6|1757.6|1765.1|1759.1|1762.1|1756.1|42
1601906400000|2020-10-05 14:00:00|1764.4|1758.4|1759.9|1753.9|1764.4|1758.4|1758.4|1752.4|39
1601906700000|2020-10-05 14:05:00|1760.1|1754.1|1762.1|1756.1|1763.6|1757.6|1759.6|1753.6|75
1601907000000|2020-10-05 14:10:00|1761.9|1755.9|1760.4|1754.4|1762.6|1756.6|1759.1|1753.1|51
1601907300000|2020-10-05 14:15:00|1760.6|1754.6|1764.1|1758.1|1764.1|1758.1|1759.9|1753.9|54
1601907600000|2020-10-05 14:20:00|1763.6|1757.6|1759.9|1753.9|1763.6|1757.6|1759.9|1753.9|47
1601907900000|2020-10-05 14:25:00|1760.1|1754.1|1759.6|1753.6|1760.1|1754.1|1758.1|1752.1|42
1601908200000|2020-10-05 14:30:00|1759.9|1753.9|1759.9|1753.9|1761.1|1755.1|1759.6|1753.6|39
1601908500000|2020-10-05 14:35:00|1760.1|1754.1|1760.6|1754.6|1761.1|1755.1|1759.9|1753.9|38
1601908800000|2020-10-05 14:40:00|1760.9|1754.9|1760.1|1754.1|1761.6|1755.6|1758.6|1752.6|40
1601909100000|2020-10-05 14:45:00|1760.4|1754.4|1760.1|1754.1|1760.6|1754.6|1758.6|1752.6|39
1601909400000|2020-10-05 14:50:00|1759.9|1753.9|1759.9|1753.9|1760.1|1754.1|1758.9|1752.9|45
1601909700000|2020-10-05 14:55:00|1759.6|1753.6|1758.4|1752.4|1759.9|1753.9|1758.1|1752.1|35
1601910000000|2020-10-05 15:00:00|1758.1|1752.1|1759.9|1753.9|1760.1|1754.1|1757.9|1751.9|48
1601910300000|2020-10-05 15:05:00|1760.1|1754.1|1762.1|1756.1|1763.9|1757.9|1759.6|1753.6|88
1601910600000|2020-10-05 15:10:00|1761.9|1755.9|1762.4|1756.4|1765.9|1759.9|1761.6|1755.6|78
1601910900000|2020-10-05 15:15:00|1762.1|1756.1|1759.4|1753.4|1762.9|1756.9|1758.4|1752.4|110
1601911200000|2020-10-05 15:20:00|1759.6|1753.6|1761.9|1755.9|1761.9|1755.9|1759.4|1753.4|30
1601911500000|2020-10-05 15:25:00|1761.6|1755.6|1760.1|1754.1|1761.6|1755.6|1759.4|1753.4|30
1601911800000|2020-10-05 15:30:00|1760.4|1754.4|1759.6|1753.6|1760.4|1754.4|1759.6|1753.6|12
1601912100000|2020-10-05 15:35:00|1759.4|1753.4|1760.4|1754.4|1760.4|1754.4|1759.1|1753.1|13
1601912400000|2020-10-05 15:40:00|1759.9|1753.9|1759.6|1753.6|1760.6|1754.6|1759.6|1753.6|6
1601912700000|2020-10-05 15:45:00|1759.9|1753.9|1762.4|1756.4|1762.4|1756.4|1759.9|1753.9|18
1601913000000|2020-10-05 15:50:00|1762.9|1756.9|1759.6|1753.6|1763.1|1757.1|1759.4|1753.4|21
1601913300000|2020-10-05 15:55:00|1759.9|1753.9|1760.4|1754.4|1760.6|1754.6|1758.6|1752.6|23
1601913600000|2020-10-05 16:00:00|1760.6|1754.6|1759.6|1753.6|1760.6|1754.6|1759.6|1753.6|6
1601913900000|2020-10-05 16:05:00|1759.9|1753.9|1759.9|1753.9|1760.1|1754.1|1759.6|1753.6|9
1601914200000|2020-10-05 16:10:00|1760.1|1754.1|1760.1|1754.1|1760.1|1754.1|1759.9|1753.9|5
1601914500000|2020-10-05 16:15:00|1760.9|1754.9|1759.6|1753.6|1760.9|1754.9|1759.6|1753.6|9
1601914800000|2020-10-05 16:20:00|1759.9|1753.9|1759.9|1753.9|1759.9|1753.9|1759.9|1753.9|1
1601915400000|2020-10-05 16:30:00|1760.6|1754.6|1760.6|1754.6|1760.6|1754.6|1760.6|1754.6|1
1601915700000|2020-10-05 16:35:00|1761.1|1755.1|1762.9|1756.9|1762.9|1756.9|1760.6|1754.6|3
1601916000000|2020-10-05 16:40:00|1763.4|1757.4|1761.1|1755.1|1763.9|1757.9|1761.1|1755.1|9
1601916300000|2020-10-05 16:45:00|1760.6|1754.6|1759.4|1753.4|1760.6|1754.6|1758.6|1752.6|13
1601916600000|2020-10-05 16:50:00|1759.6|1753.6|1760.4|1754.4|1760.4|1754.4|1759.6|1753.6|3
1601916900000|2020-10-05 16:55:00|1760.8|1754.8|1764.1|1758.1|1764.1|1758.1|1760.8|1754.8|15
1601942400000|2020-10-06 00:00:00|1763|1757|1763.1|1757.1|1763.1|1757.1|1763|1757|2
1601942700000|2020-10-06 00:05:00|1763.8|1757.8|1765.1|1759.1|1765.1|1759.1|1763.8|1757.8|5
1601943000000|2020-10-06 00:10:00|1765.3|1759.3|1765.1|1759.1|1765.3|1759.3|1765.1|1759.1|2
1601943300000|2020-10-06 00:15:00|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1
1601943600000|2020-10-06 00:20:00|1765.6|1759.6|1766.6|1760.6|1766.6|1760.6|1765.6|1759.6|7
1601943900000|2020-10-06 00:25:00|1766.8|1760.8|1766.3|1760.3|1766.8|1760.8|1765.9|1759.9|5
1601944200000|2020-10-06 00:30:00|1765.9|1759.9|1765.6|1759.6|1765.9|1759.9|1765.6|1759.6|2
1601944800000|2020-10-06 00:40:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1601945700000|2020-10-06 00:55:00|1766.1|1760.1|1766.1|1760.1|1766.3|1760.3|1766.1|1760.1|3
1601946000000|2020-10-06 01:00:00|1766.3|1760.3|1765.8|1759.8|1766.3|1760.3|1765.8|1759.8|3
1601946600000|2020-10-06 01:10:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1601946900000|2020-10-06 01:15:00|1766|1760|1765.9|1759.9|1766|1760|1765.8|1759.8|3
1601947800000|2020-10-06 01:30:00|1765.8|1759.8|1765.8|1759.8|1765.9|1759.9|1765.8|1759.8|3
1601948400000|2020-10-06 01:40:00|1766.1|1760.1|1766.5|1760.5|1766.5|1760.5|1766.1|1760.1|4
1601948700000|2020-10-06 01:45:00|1766.6|1760.6|1766.6|1760.6|1766.6|1760.6|1766.6|1760.6|1
1601949000000|2020-10-06 01:50:00|1766.4|1760.4|1767.5|1761.5|1767.5|1761.5|1766.4|1760.4|5
1601949300000|2020-10-06 01:55:00|1767.3|1761.3|1766.8|1760.8|1767.3|1761.3|1766.8|1760.8|4
1601949600000|2020-10-06 02:00:00|1766.5|1760.5|1768.8|1762.8|1768.8|1762.8|1766.5|1760.5|4
1601949900000|2020-10-06 02:05:00|1768.5|1762.5|1768.6|1762.6|1768.9|1762.9|1768.3|1762.3|5
1601950200000|2020-10-06 02:10:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1768.3|1762.3|3
1601950500000|2020-10-06 02:15:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1768.3|1762.3|4
1601951400000|2020-10-06 02:30:00|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1
1601951700000|2020-10-06 02:35:00|1768.5|1762.5|1768.6|1762.6|1768.9|1762.9|1768.5|1762.5|3
1601952000000|2020-10-06 02:40:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1601952300000|2020-10-06 02:45:00|1768.9|1762.9|1769|1763|1769|1763|1768.9|1762.9|4
1601952900000|2020-10-06 02:55:00|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1768.6|1762.6|1
1601953200000|2020-10-06 03:00:00|1768.5|1762.5|1768.3|1762.3|1768.5|1762.5|1768.3|1762.3|2
1601953500000|2020-10-06 03:05:00|1768.4|1762.4|1766.3|1760.3|1768.4|1762.4|1766.3|1760.3|9
1601953800000|2020-10-06 03:10:00|1766.4|1760.4|1766.3|1760.3|1766.6|1760.6|1766.1|1760.1|7
1601954100000|2020-10-06 03:15:00|1766.8|1760.8|1764.8|1758.8|1766.8|1760.8|1764.4|1758.4|7
1601954400000|2020-10-06 03:20:00|1765|1759|1763.9|1757.9|1765|1759|1763.8|1757.8|9
1601954700000|2020-10-06 03:25:00|1764|1758|1763.6|1757.6|1764.3|1758.3|1763.6|1757.6|12
1601955000000|2020-10-06 03:30:00|1763.9|1757.9|1766|1760|1766.1|1760.1|1763.9|1757.9|15
1601955300000|2020-10-06 03:35:00|1764.9|1758.9|1765|1759|1765|1759|1764.9|1758.9|4
1601955600000|2020-10-06 03:40:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1763.1|1757.1|13
1601955900000|2020-10-06 03:45:00|1765|1759|1764.3|1758.3|1765.9|1759.9|1764.1|1758.1|11
1601956200000|2020-10-06 03:50:00|1764.4|1758.4|1763.6|1757.6|1764.8|1758.8|1763.5|1757.5|11
1601956500000|2020-10-06 03:55:00|1764.3|1758.3|1764|1758|1764.3|1758.3|1763.9|1757.9|6
1601956800000|2020-10-06 04:00:00|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1
1601957100000|2020-10-06 04:05:00|1764.9|1758.9|1764.8|1758.8|1764.9|1758.9|1764.8|1758.8|2
1601957400000|2020-10-06 04:10:00|1764.5|1758.5|1764.9|1758.9|1764.9|1758.9|1764.3|1758.3|9
1601957700000|2020-10-06 04:15:00|1764.6|1758.6|1764.5|1758.5|1764.8|1758.8|1764.4|1758.4|5
1601958000000|2020-10-06 04:20:00|1764.6|1758.6|1764.9|1758.9|1765|1759|1764.4|1758.4|6
1601958300000|2020-10-06 04:25:00|1764.8|1758.8|1764.5|1758.5|1764.8|1758.8|1764.5|1758.5|2
1601958900000|2020-10-06 04:35:00|1764.8|1758.8|1765.9|1759.9|1766.3|1760.3|1764.8|1758.8|15
1601959200000|2020-10-06 04:40:00|1765.6|1759.6|1764.8|1758.8|1765.6|1759.6|1764.8|1758.8|4
1601959500000|2020-10-06 04:45:00|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1764.5|1758.5|1
1601959800000|2020-10-06 04:50:00|1764.6|1758.6|1764.5|1758.5|1764.6|1758.6|1764.5|1758.5|2
1601960100000|2020-10-06 04:55:00|1764.4|1758.4|1764.4|1758.4|1764.5|1758.5|1763.9|1757.9|5
1601960400000|2020-10-06 05:00:00|1764.5|1758.5|1765.8|1759.8|1766|1760|1764.5|1758.5|7
1601960700000|2020-10-06 05:05:00|1765.5|1759.5|1764|1758|1765.5|1759.5|1764|1758|4
1601961000000|2020-10-06 05:10:00|1763.9|1757.9|1763.8|1757.8|1763.9|1757.9|1763.8|1757.8|2
1601961300000|2020-10-06 05:15:00|1763.6|1757.6|1763.8|1757.8|1764|1758|1763.4|1757.4|5
1601961600000|2020-10-06 05:20:00|1763.4|1757.4|1763.1|1757.1|1763.4|1757.4|1762.9|1756.9|5
1601961900000|2020-10-06 05:25:00|1762.9|1756.9|1763.1|1757.1|1763.3|1757.3|1762.8|1756.8|5
1601962200000|2020-10-06 05:30:00|1762.9|1756.9|1763.1|1757.1|1763.1|1757.1|1762.9|1756.9|2
1601962800000|2020-10-06 05:40:00|1763.4|1757.4|1764.8|1758.8|1764.9|1758.9|1763.4|1757.4|8
1601963100000|2020-10-06 05:45:00|1764.9|1758.9|1766.3|1760.3|1766.3|1760.3|1764.9|1758.9|5
1601963400000|2020-10-06 05:50:00|1766.1|1760.1|1766.4|1760.4|1766.4|1760.4|1766.1|1760.1|2
1601963700000|2020-10-06 05:55:00|1766.6|1760.6|1766.3|1760.3|1766.6|1760.6|1765.8|1759.8|6
1601964000000|2020-10-06 06:00:00|1766.1|1760.1|1766.5|1760.5|1766.5|1760.5|1766|1760|3
1601964300000|2020-10-06 06:05:00|1766.6|1760.6|1767.1|1761.1|1767.1|1761.1|1766.5|1760.5|11
1601964600000|2020-10-06 06:10:00|1767|1761|1766.6|1760.6|1767|1761|1766.1|1760.1|8
1601964900000|2020-10-06 06:15:00|1766.8|1760.8|1766.9|1760.9|1767.4|1761.4|1766.4|1760.4|10
1601965200000|2020-10-06 06:20:00|1767.1|1761.1|1767|1761|1767.5|1761.5|1766.9|1760.9|10
1601965500000|2020-10-06 06:25:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1
1601965800000|2020-10-06 06:30:00|1766.4|1760.4|1766.9|1760.9|1766.9|1760.9|1766.4|1760.4|6
1601966100000|2020-10-06 06:35:00|1766.8|1760.8|1766.5|1760.5|1766.8|1760.8|1765.8|1759.8|12
1601966400000|2020-10-06 06:40:00|1766.4|1760.4|1765.3|1759.3|1766.4|1760.4|1764.8|1758.8|17
1601966700000|2020-10-06 06:45:00|1765.4|1759.4|1767.6|1761.6|1767.6|1761.6|1765.1|1759.1|19
1601967000000|2020-10-06 06:50:00|1766.9|1760.9|1767|1761|1767.3|1761.3|1766.5|1760.5|16
1601967300000|2020-10-06 06:55:00|1766.9|1760.9|1766.6|1760.6|1767.6|1761.6|1765.9|1759.9|13
1601967600000|2020-10-06 07:00:00|1766.9|1760.9|1775.9|1769.9|1775.9|1769.9|1766.6|1760.6|94
1601967900000|2020-10-06 07:05:00|1776.1|1770.1|1779.6|1773.6|1781.9|1775.9|1776.1|1770.1|114
1601968200000|2020-10-06 07:10:00|1779.4|1773.4|1778.4|1772.4|1780.1|1774.1|1776.6|1770.6|62
1601968500000|2020-10-06 07:15:00|1778.1|1772.1|1772.9|1766.9|1778.1|1772.1|1772.9|1766.9|50
1601968800000|2020-10-06 07:20:00|1772.6|1766.6|1776.1|1770.1|1776.4|1770.4|1771.9|1765.9|32
1601969100000|2020-10-06 07:25:00|1776.4|1770.4|1778.4|1772.4|1779.4|1773.4|1776.1|1770.1|31
1601969400000|2020-10-06 07:30:00|1778.6|1772.6|1778.4|1772.4|1779.4|1773.4|1778.1|1772.1|42
1601969700000|2020-10-06 07:35:00|1778.1|1772.1|1778.6|1772.6|1779.9|1773.9|1777.9|1771.9|18
1601970000000|2020-10-06 07:40:00|1779.1|1773.1|1780.4|1774.4|1780.4|1774.4|1778.6|1772.6|32
1601970300000|2020-10-06 07:45:00|1780.1|1774.1|1780.1|1774.1|1780.4|1774.4|1779.6|1773.6|10
1601970600000|2020-10-06 07:50:00|1780.4|1774.4|1780.9|1774.9|1781.4|1775.4|1779.9|1773.9|31
1601970900000|2020-10-06 07:55:00|1780.6|1774.6|1782.4|1776.4|1782.6|1776.6|1780.6|1774.6|19
1601971200000|2020-10-06 08:00:00|1782.6|1776.6|1780.6|1774.6|1782.9|1776.9|1780.1|1774.1|34
1601971500000|2020-10-06 08:05:00|1780.4|1774.4|1781.9|1775.9|1782.4|1776.4|1779.6|1773.6|35
1601971800000|2020-10-06 08:10:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1779.6|1773.6|20
1601972100000|2020-10-06 08:15:00|1781.9|1775.9|1779.6|1773.6|1782.4|1776.4|1778.1|1772.1|18
1601972400000|2020-10-06 08:20:00|1779.4|1773.4|1776.9|1770.9|1779.4|1773.4|1776.6|1770.6|28
1601972700000|2020-10-06 08:25:00|1776.6|1770.6|1777.9|1771.9|1778.6|1772.6|1776.6|1770.6|36
1601973000000|2020-10-06 08:30:00|1777.6|1771.6|1776.9|1770.9|1778.4|1772.4|1776.6|1770.6|19
1601973300000|2020-10-06 08:35:00|1775.6|1769.6|1778.4|1772.4|1779.4|1773.4|1775.6|1769.6|27
1601973600000|2020-10-06 08:40:00|1778.1|1772.1|1777.6|1771.6|1778.1|1772.1|1776.6|1770.6|25
1601973900000|2020-10-06 08:45:00|1777.9|1771.9|1777.9|1771.9|1779.4|1773.4|1777.9|1771.9|18
1601974200000|2020-10-06 08:50:00|1778.4|1772.4|1780.6|1774.6|1781.1|1775.1|1778.4|1772.4|29
1601974500000|2020-10-06 08:55:00|1780.4|1774.4|1781.6|1775.6|1781.6|1775.6|1780.4|1774.4|12
1601974800000|2020-10-06 09:00:00|1781.4|1775.4|1782.4|1776.4|1782.4|1776.4|1780.6|1774.6|10
1601975100000|2020-10-06 09:05:00|1782.1|1776.1|1782.1|1776.1|1782.4|1776.4|1781.9|1775.9|17
1601975400000|2020-10-06 09:10:00|1781.9|1775.9|1782.9|1776.9|1782.9|1776.9|1781.4|1775.4|10
1601975700000|2020-10-06 09:15:00|1781.9|1775.9|1781.4|1775.4|1781.9|1775.9|1780.4|1774.4|11
1601976000000|2020-10-06 09:20:00|1781.1|1775.1|1779.9|1773.9|1781.1|1775.1|1779.6|1773.6|12
1601976300000|2020-10-06 09:25:00|1779.6|1773.6|1780.1|1774.1|1780.6|1774.6|1778.6|1772.6|18
1601976600000|2020-10-06 09:30:00|1779.9|1773.9|1781.1|1775.1|1781.1|1775.1|1779.4|1773.4|7
1601976900000|2020-10-06 09:35:00|1780.9|1774.9|1780.4|1774.4|1781.6|1775.6|1780.1|1774.1|8
1601977200000|2020-10-06 09:40:00|1780.1|1774.1|1779.4|1773.4|1780.9|1774.9|1779.4|1773.4|15
1601977500000|2020-10-06 09:45:00|1779.9|1773.9|1777.6|1771.6|1780.1|1774.1|1777.6|1771.6|9
1601977800000|2020-10-06 09:50:00|1777.4|1771.4|1778.6|1772.6|1778.6|1772.6|1777.4|1771.4|9
1601978100000|2020-10-06 09:55:00|1778.9|1772.9|1776.9|1770.9|1779.4|1773.4|1776.9|1770.9|18
1601978400000|2020-10-06 10:00:00|1777.1|1771.1|1776.4|1770.4|1777.4|1771.4|1776.4|1770.4|8
1601978700000|2020-10-06 10:05:00|1776.1|1770.1|1777.1|1771.1|1777.6|1771.6|1775.1|1769.1|20
1601979000000|2020-10-06 10:10:00|1776.9|1770.9|1777.9|1771.9|1778.4|1772.4|1776.9|1770.9|17
1601979300000|2020-10-06 10:15:00|1778.4|1772.4|1779.1|1773.1|1779.9|1773.9|1777.9|1771.9|21
1601979600000|2020-10-06 10:20:00|1779.4|1773.4|1777.9|1771.9|1779.4|1773.4|1777.6|1771.6|11
1601979900000|2020-10-06 10:25:00|1778.1|1772.1|1777.6|1771.6|1779.4|1773.4|1777.6|1771.6|20
1601980200000|2020-10-06 10:30:00|1777.9|1771.9|1774.9|1768.9|1778.4|1772.4|1774.6|1768.6|20
1601980500000|2020-10-06 10:35:00|1775.4|1769.4|1773.6|1767.6|1775.6|1769.6|1773.6|1767.6|10
1601980800000|2020-10-06 10:40:00|1773.4|1767.4|1774.4|1768.4|1775.1|1769.1|1773.4|1767.4|10
1601981100000|2020-10-06 10:45:00|1774.1|1768.1|1773.4|1767.4|1774.4|1768.4|1773.4|1767.4|7
1601981400000|2020-10-06 10:50:00|1773.1|1767.1|1771.6|1765.6|1773.1|1767.1|1771.6|1765.6|7
1601981700000|2020-10-06 10:55:00|1771.1|1765.1|1771.1|1765.1|1771.9|1765.9|1771.1|1765.1|9
1601982000000|2020-10-06 11:00:00|1770.9|1764.9|1771.6|1765.6|1771.6|1765.6|1768.6|1762.6|21
1601982300000|2020-10-06 11:05:00|1771.4|1765.4|1771.6|1765.6|1772.4|1766.4|1771.1|1765.1|14
1601982600000|2020-10-06 11:10:00|1771.9|1765.9|1771.1|1765.1|1772.1|1766.1|1771.1|1765.1|10
1601982900000|2020-10-06 11:15:00|1771.4|1765.4|1771.4|1765.4|1772.4|1766.4|1771.4|1765.4|11
1601983200000|2020-10-06 11:20:00|1771.6|1765.6|1770.1|1764.1|1773.1|1767.1|1770.1|1764.1|19
1601983500000|2020-10-06 11:25:00|1770.4|1764.4|1772.1|1766.1|1772.6|1766.6|1770.4|1764.4|20
1601983800000|2020-10-06 11:30:00|1774.1|1768.1|1774.9|1768.9|1777.4|1771.4|1774.1|1768.1|23
1601984100000|2020-10-06 11:35:00|1774.6|1768.6|1777.1|1771.1|1778.1|1772.1|1774.6|1768.6|19
1601984400000|2020-10-06 11:40:00|1776.9|1770.9|1778.6|1772.6|1779.1|1773.1|1776.9|1770.9|19
1601984700000|2020-10-06 11:45:00|1778.9|1772.9|1780.4|1774.4|1782.6|1776.6|1778.9|1772.9|63
1601985000000|2020-10-06 11:50:00|1780.6|1774.6|1780.4|1774.4|1781.6|1775.6|1780.1|1774.1|16
1601985300000|2020-10-06 11:55:00|1780.1|1774.1|1780.6|1774.6|1781.4|1775.4|1779.9|1773.9|20
1601985600000|2020-10-06 12:00:00|1780.9|1774.9|1776.9|1770.9|1780.9|1774.9|1775.9|1769.9|27
1601985900000|2020-10-06 12:05:00|1777.1|1771.1|1779.4|1773.4|1780.6|1774.6|1776.9|1770.9|42
1601986200000|2020-10-06 12:10:00|1779.1|1773.1|1779.6|1773.6|1781.1|1775.1|1777.4|1771.4|27
1601986500000|2020-10-06 12:15:00|1779.4|1773.4|1779.9|1773.9|1780.4|1774.4|1779.1|1773.1|18
1601986800000|2020-10-06 12:20:00|1779.6|1773.6|1779.6|1773.6|1780.6|1774.6|1779.6|1773.6|13
1601987100000|2020-10-06 12:25:00|1779.9|1773.9|1783.1|1777.1|1783.4|1777.4|1779.6|1773.6|45
1601987400000|2020-10-06 12:30:00|1782.6|1776.6|1779.9|1773.9|1784.9|1778.9|1778.9|1772.9|33
1601987700000|2020-10-06 12:35:00|1780.1|1774.1|1778.1|1772.1|1780.9|1774.9|1777.9|1771.9|37
1601988000000|2020-10-06 12:40:00|1778.4|1772.4|1780.6|1774.6|1780.9|1774.9|1778.4|1772.4|29
1601988300000|2020-10-06 12:45:00|1780.4|1774.4|1775.9|1769.9|1780.6|1774.6|1775.9|1769.9|35
1601988600000|2020-10-06 12:50:00|1775.6|1769.6|1774.6|1768.6|1775.6|1769.6|1774.4|1768.4|15
1601988900000|2020-10-06 12:55:00|1774.9|1768.9|1776.1|1770.1|1777.9|1771.9|1774.9|1768.9|37
1601989200000|2020-10-06 13:00:00|1776.4|1770.4|1776.6|1770.6|1777.1|1771.1|1774.6|1768.6|29
1601989500000|2020-10-06 13:05:00|1774.6|1768.6|1776.9|1770.9|1777.4|1771.4|1774.6|1768.6|18
1601989800000|2020-10-06 13:10:00|1776.1|1770.1|1775.9|1769.9|1777.6|1771.6|1775.1|1769.1|30
1601990100000|2020-10-06 13:15:00|1776.1|1770.1|1775.4|1769.4|1776.1|1770.1|1774.4|1768.4|26
1601990400000|2020-10-06 13:20:00|1776.1|1770.1|1775.1|1769.1|1778.4|1772.4|1774.9|1768.9|26
1601990700000|2020-10-06 13:25:00|1774.9|1768.9|1775.1|1769.1|1776.4|1770.4|1774.6|1768.6|18
1601991000000|2020-10-06 13:30:00|1774.9|1768.9|1775.9|1769.9|1778.4|1772.4|1774.6|1768.6|56
1601991300000|2020-10-06 13:35:00|1776.1|1770.1|1775.9|1769.9|1776.9|1770.9|1774.9|1768.9|33
1601991600000|2020-10-06 13:40:00|1776.1|1770.1|1775.9|1769.9|1776.6|1770.6|1775.9|1769.9|14
1601991900000|2020-10-06 13:45:00|1775.6|1769.6|1775.6|1769.6|1775.9|1769.9|1774.6|1768.6|18
1601992200000|2020-10-06 13:50:00|1775.4|1769.4|1777.4|1771.4|1779.4|1773.4|1775.4|1769.4|40
1601992500000|2020-10-06 13:55:00|1777.1|1771.1|1777.1|1771.1|1778.4|1772.4|1776.9|1770.9|22
1601992800000|2020-10-06 14:00:00|1776.6|1770.6|1775.1|1769.1|1777.9|1771.9|1775.1|1769.1|24
1601993100000|2020-10-06 14:05:00|1775.4|1769.4|1778.1|1772.1|1778.4|1772.4|1775.1|1769.1|26
1601993400000|2020-10-06 14:10:00|1778.4|1772.4|1776.9|1770.9|1780.1|1774.1|1775.1|1769.1|36
1601993700000|2020-10-06 14:15:00|1777.4|1771.4|1776.4|1770.4|1778.9|1772.9|1774.6|1768.6|45
1601994000000|2020-10-06 14:20:00|1776.1|1770.1|1777.4|1771.4|1777.6|1771.6|1775.9|1769.9|20
1601994300000|2020-10-06 14:25:00|1777.6|1771.6|1776.9|1770.9|1778.6|1772.6|1776.4|1770.4|31
1601994600000|2020-10-06 14:30:00|1777.1|1771.1|1776.6|1770.6|1777.6|1771.6|1776.1|1770.1|34
1601994900000|2020-10-06 14:35:00|1777.1|1771.1|1776.6|1770.6|1777.1|1771.1|1774.9|1768.9|21
1601995200000|2020-10-06 14:40:00|1776.9|1770.9|1777.4|1771.4|1780.4|1774.4|1775.1|1769.1|62
1601995500000|2020-10-06 14:45:00|1777.6|1771.6|1777.1|1771.1|1779.6|1773.6|1776.1|1770.1|62
1601995800000|2020-10-06 14:50:00|1777.4|1771.4|1779.9|1773.9|1782.4|1776.4|1777.4|1771.4|65
1601996100000|2020-10-06 14:55:00|1779.6|1773.6|1786.9|1780.9|1789.1|1783.1|1779.6|1773.6|81
1601996400000|2020-10-06 15:00:00|1786.6|1780.6|1785.4|1779.4|1786.9|1780.9|1785.1|1779.1|23
1601996700000|2020-10-06 15:05:00|1785.1|1779.1|1783.6|1777.6|1785.1|1779.1|1781.9|1775.9|47
1601997000000|2020-10-06 15:10:00|1783.4|1777.4|1786.1|1780.1|1786.4|1780.4|1782.9|1776.9|32
1601997300000|2020-10-06 15:15:00|1785.9|1779.9|1782.4|1776.4|1786.1|1780.1|1780.9|1774.9|76
1601997600000|2020-10-06 15:20:00|1782.9|1776.9|1779.4|1773.4|1783.4|1777.4|1778.9|1772.9|29
1601997900000|2020-10-06 15:25:00|1777.4|1771.4|1776.1|1770.1|1777.9|1771.9|1775.1|1769.1|35
1601998200000|2020-10-06 15:30:00|1776.4|1770.4|1778.6|1772.6|1782.1|1776.1|1775.9|1769.9|72
1601998500000|2020-10-06 15:35:00|1779.1|1773.1|1780.6|1774.6|1780.6|1774.6|1778.9|1772.9|24
1601998800000|2020-10-06 15:40:00|1780.9|1774.9|1782.6|1776.6|1782.6|1776.6|1779.4|1773.4|26
1601999100000|2020-10-06 15:45:00|1782.4|1776.4|1782.9|1776.9|1783.4|1777.4|1782.1|1776.1|13
1601999400000|2020-10-06 15:50:00|1783.6|1777.6|1783.9|1777.9|1784.6|1778.6|1782.6|1776.6|12
1601999700000|2020-10-06 15:55:00|1784.1|1778.1|1781.1|1775.1|1784.9|1778.9|1780.1|1774.1|20
1602000000000|2020-10-06 16:00:00|1781.4|1775.4|1783.4|1777.4|1783.4|1777.4|1780.4|1774.4|21
1602000300000|2020-10-06 16:05:00|1783.1|1777.1|1781.4|1775.4|1783.1|1777.1|1781.1|1775.1|7
1602000900000|2020-10-06 16:15:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1781.4|1775.4|2
1602001200000|2020-10-06 16:20:00|1781.6|1775.6|1781.4|1775.4|1781.9|1775.9|1781.4|1775.4|4
1602001500000|2020-10-06 16:25:00|1781.6|1775.6|1781.9|1775.9|1782.1|1776.1|1781.6|1775.6|3
1602001800000|2020-10-06 16:30:00|1781.6|1775.6|1781.4|1775.4|1781.6|1775.6|1781.4|1775.4|4
1602002400000|2020-10-06 16:40:00|1783.1|1777.1|1783.1|1777.1|1783.1|1777.1|1783.1|1777.1|1
1602002700000|2020-10-06 16:45:00|1783.6|1777.6|1783.4|1777.4|1783.6|1777.6|1783.4|1777.4|2
1602003000000|2020-10-06 16:50:00|1783.1|1777.1|1783.6|1777.6|1783.9|1777.9|1783.1|1777.1|4
1602003300000|2020-10-06 16:55:00|1783.5|1777.5|1786.6|1780.6|1786.9|1780.9|1783.5|1777.5|34
1602028800000|2020-10-07 00:00:00|1776.6|1770.6|1775.3|1769.3|1776.6|1770.6|1775.1|1769.1|9
1602029100000|2020-10-07 00:05:00|1775.1|1769.1|1778.3|1772.3|1778.5|1772.5|1774.9|1768.9|21
1602030900000|2020-10-07 00:35:00|1778|1772|1777.9|1771.9|1778|1772|1777.8|1771.8|3
1602032400000|2020-10-07 01:00:00|1777.5|1771.5|1776.5|1770.5|1777.5|1771.5|1776.4|1770.4|7
1602036600000|2020-10-07 02:10:00|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1
1602036900000|2020-10-07 02:15:00|1776.9|1770.9|1776.8|1770.8|1776.9|1770.9|1776.8|1770.8|2
1602038400000|2020-10-07 02:40:00|1776.5|1770.5|1776.5|1770.5|1776.5|1770.5|1776.5|1770.5|1
1602039600000|2020-10-07 03:00:00|1776.1|1770.1|1775.8|1769.8|1776.1|1770.1|1775.8|1769.8|4
1602039900000|2020-10-07 03:05:00|1775.5|1769.5|1775.6|1769.6|1776.4|1770.4|1775.5|1769.5|8
1602040200000|2020-10-07 03:10:00|1775.4|1769.4|1775.4|1769.4|1775.4|1769.4|1775.4|1769.4|1
1602040500000|2020-10-07 03:15:00|1775.6|1769.6|1775.4|1769.4|1775.6|1769.6|1775.4|1769.4|4
1602040800000|2020-10-07 03:20:00|1775.1|1769.1|1774.5|1768.5|1775.1|1769.1|1774.5|1768.5|9
1602041100000|2020-10-07 03:25:00|1774.6|1768.6|1775|1769|1775.3|1769.3|1774.5|1768.5|14
1602041400000|2020-10-07 03:30:00|1775.3|1769.3|1775.4|1769.4|1775.5|1769.5|1774.8|1768.8|7
1602041700000|2020-10-07 03:35:00|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1
1602042000000|2020-10-07 03:40:00|1775.3|1769.3|1775.3|1769.3|1775.6|1769.6|1774.6|1768.6|8
1602042300000|2020-10-07 03:45:00|1775.4|1769.4|1774.6|1768.6|1775.6|1769.6|1774.6|1768.6|10
1602042600000|2020-10-07 03:50:00|1774.9|1768.9|1774.6|1768.6|1775.9|1769.9|1774.3|1768.3|19
1602042900000|2020-10-07 03:55:00|1774.4|1768.4|1774.5|1768.5|1774.8|1768.8|1774.4|1768.4|4
1602043200000|2020-10-07 04:00:00|1774.8|1768.8|1774.8|1768.8|1774.8|1768.8|1774.5|1768.5|7
1602043500000|2020-10-07 04:05:00|1774.5|1768.5|1775|1769|1775|1769|1774.5|1768.5|5
1602044100000|2020-10-07 04:15:00|1775.3|1769.3|1775.5|1769.5|1775.5|1769.5|1775.3|1769.3|3
1602045000000|2020-10-07 04:30:00|1775.4|1769.4|1775.4|1769.4|1775.5|1769.5|1775.3|1769.3|4
1602045300000|2020-10-07 04:35:00|1775.3|1769.3|1774.8|1768.8|1775.5|1769.5|1774.8|1768.8|6
1602045600000|2020-10-07 04:40:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.4|1768.4|3
1602046500000|2020-10-07 04:55:00|1774.5|1768.5|1774.9|1768.9|1774.9|1768.9|1774.5|1768.5|5
1602046800000|2020-10-07 05:00:00|1775|1769|1776.6|1770.6|1777.1|1771.1|1775|1769|11
1602047100000|2020-10-07 05:05:00|1776.8|1770.8|1776.8|1770.8|1777.3|1771.3|1776.8|1770.8|3
1602047400000|2020-10-07 05:10:00|1776.6|1770.6|1775.6|1769.6|1776.6|1770.6|1775.4|1769.4|7
1602047700000|2020-10-07 05:15:00|1776|1770|1776.3|1770.3|1776.3|1770.3|1776|1770|2
1602048000000|2020-10-07 05:20:00|1776.4|1770.4|1776.3|1770.3|1776.4|1770.4|1776.3|1770.3|2
1602048300000|2020-10-07 05:25:00|1776.6|1770.6|1776.1|1770.1|1777.5|1771.5|1775.6|1769.6|10
1602048600000|2020-10-07 05:30:00|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1776.9|1770.9|1
1602048900000|2020-10-07 05:35:00|1777.5|1771.5|1778.1|1772.1|1778.1|1772.1|1777.5|1771.5|3
1602049200000|2020-10-07 05:40:00|1778|1772|1778.3|1772.3|1779.9|1773.9|1777.9|1771.9|18
1602049500000|2020-10-07 05:45:00|1779.3|1773.3|1780.6|1774.6|1780.6|1774.6|1779.3|1773.3|15
1602049800000|2020-10-07 05:50:00|1781.6|1775.6|1782.3|1776.3|1782.8|1776.8|1781.4|1775.4|13
1602050100000|2020-10-07 05:55:00|1782.1|1776.1|1782.3|1776.3|1782.3|1776.3|1782.1|1776.1|2
1602050400000|2020-10-07 06:00:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1602050700000|2020-10-07 06:05:00|1782.3|1776.3|1782.9|1776.9|1783.8|1777.8|1782.3|1776.3|10
1602051000000|2020-10-07 06:10:00|1784.4|1778.4|1784|1778|1784.4|1778.4|1783|1777|12
1602051300000|2020-10-07 06:15:00|1783.8|1777.8|1783.5|1777.5|1784.3|1778.3|1783.5|1777.5|7
1602051900000|2020-10-07 06:25:00|1783.4|1777.4|1783.4|1777.4|1783.9|1777.9|1783.4|1777.4|12
1602052200000|2020-10-07 06:30:00|1783.5|1777.5|1784.4|1778.4|1784.6|1778.6|1783.4|1777.4|20
1602052500000|2020-10-07 06:35:00|1784.3|1778.3|1783.1|1777.1|1784.3|1778.3|1780.9|1774.9|22
1602052800000|2020-10-07 06:40:00|1783.5|1777.5|1784.1|1778.1|1784.3|1778.3|1783.5|1777.5|7
1602053100000|2020-10-07 06:45:00|1784.4|1778.4|1783.3|1777.3|1785|1779|1783.3|1777.3|13
1602053400000|2020-10-07 06:50:00|1783.1|1777.1|1784|1778|1784|1778|1781.9|1775.9|10
1602053700000|2020-10-07 06:55:00|1783.9|1777.9|1789.9|1783.9|1789.9|1783.9|1783.9|1777.9|15
1602054000000|2020-10-07 07:00:00|1789.6|1783.6|1794.9|1788.9|1795.1|1789.1|1789.6|1783.6|76
1602054300000|2020-10-07 07:05:00|1795.1|1789.1|1795.6|1789.6|1799.4|1793.4|1794.9|1788.9|57
1602054600000|2020-10-07 07:10:00|1795.9|1789.9|1795.6|1789.6|1796.6|1790.6|1793.6|1787.6|45
1602054900000|2020-10-07 07:15:00|1795.4|1789.4|1796.4|1790.4|1799.6|1793.6|1795.4|1789.4|58
1602055200000|2020-10-07 07:20:00|1796.6|1790.6|1796.6|1790.6|1797.9|1791.9|1796.1|1790.1|41
1602055500000|2020-10-07 07:25:00|1796.9|1790.9|1796.4|1790.4|1797.1|1791.1|1796.4|1790.4|10
1602055800000|2020-10-07 07:30:00|1796.6|1790.6|1794.4|1788.4|1796.9|1790.9|1794.1|1788.1|17
1602056100000|2020-10-07 07:35:00|1794.9|1788.9|1792.4|1786.4|1795.4|1789.4|1792.4|1786.4|17
1602056400000|2020-10-07 07:40:00|1793.1|1787.1|1792.4|1786.4|1793.1|1787.1|1792.4|1786.4|2
1602056700000|2020-10-07 07:45:00|1792.6|1786.6|1795.4|1789.4|1795.4|1789.4|1792.6|1786.6|16
1602057000000|2020-10-07 07:50:00|1795.1|1789.1|1796.9|1790.9|1798.1|1792.1|1794.4|1788.4|34
1602057300000|2020-10-07 07:55:00|1796.6|1790.6|1796.4|1790.4|1796.9|1790.9|1794.9|1788.9|16
1602057600000|2020-10-07 08:00:00|1796.9|1790.9|1800.4|1794.4|1801.4|1795.4|1795.9|1789.9|42
1602057900000|2020-10-07 08:05:00|1800.1|1794.1|1801.1|1795.1|1801.9|1795.9|1800.1|1794.1|28
1602058200000|2020-10-07 08:10:00|1800.9|1794.9|1800.6|1794.6|1801.9|1795.9|1799.6|1793.6|32
1602058500000|2020-10-07 08:15:00|1800.9|1794.9|1800.6|1794.6|1801.4|1795.4|1799.6|1793.6|23
1602058800000|2020-10-07 08:20:00|1799.4|1793.4|1796.1|1790.1|1799.4|1793.4|1796.1|1790.1|32
1602059100000|2020-10-07 08:25:00|1795.9|1789.9|1797.1|1791.1|1797.1|1791.1|1793.9|1787.9|28
1602059400000|2020-10-07 08:30:00|1796.9|1790.9|1796.9|1790.9|1797.4|1791.4|1796.4|1790.4|9
1602059700000|2020-10-07 08:35:00|1797.1|1791.1|1797.9|1791.9|1798.6|1792.6|1797.1|1791.1|9
1602060000000|2020-10-07 08:40:00|1797.6|1791.6|1797.9|1791.9|1799.4|1793.4|1797.6|1791.6|31
1602060300000|2020-10-07 08:45:00|1798.1|1792.1|1800.1|1794.1|1800.1|1794.1|1798.1|1792.1|22
1602060600000|2020-10-07 08:50:00|1800.4|1794.4|1799.9|1793.9|1801.1|1795.1|1799.4|1793.4|14
1602060900000|2020-10-07 08:55:00|1800.6|1794.6|1800.9|1794.9|1800.9|1794.9|1799.9|1793.9|13
1602061200000|2020-10-07 09:00:00|1801.1|1795.1|1800.9|1794.9|1801.9|1795.9|1800.1|1794.1|33
1602061500000|2020-10-07 09:05:00|1800.6|1794.6|1800.6|1794.6|1800.9|1794.9|1799.4|1793.4|28
1602061800000|2020-10-07 09:10:00|1800.4|1794.4|1801.1|1795.1|1801.1|1795.1|1799.6|1793.6|18
1602062100000|2020-10-07 09:15:00|1800.9|1794.9|1799.9|1793.9|1801.1|1795.1|1799.9|1793.9|16
1602062400000|2020-10-07 09:20:00|1800.1|1794.1|1799.9|1793.9|1800.9|1794.9|1799.6|1793.6|15
1602062700000|2020-10-07 09:25:00|1800.1|1794.1|1797.6|1791.6|1800.4|1794.4|1797.6|1791.6|14
1602063000000|2020-10-07 09:30:00|1797.9|1791.9|1797.9|1791.9|1799.6|1793.6|1797.9|1791.9|17
1602063300000|2020-10-07 09:35:00|1797.6|1791.6|1795.6|1789.6|1797.9|1791.9|1795.4|1789.4|20
1602063600000|2020-10-07 09:40:00|1795.9|1789.9|1794.1|1788.1|1796.4|1790.4|1793.1|1787.1|22
1602063900000|2020-10-07 09:45:00|1793.9|1787.9|1793.6|1787.6|1793.9|1787.9|1793.4|1787.4|3
1602064200000|2020-10-07 09:50:00|1793.9|1787.9|1794.6|1788.6|1795.4|1789.4|1793.4|1787.4|18
1602064500000|2020-10-07 09:55:00|1794.4|1788.4|1794.9|1788.9|1797.4|1791.4|1794.1|1788.1|17
1602064800000|2020-10-07 10:00:00|1795.1|1789.1|1795.9|1789.9|1796.6|1790.6|1794.9|1788.9|18
1602065100000|2020-10-07 10:05:00|1795.6|1789.6|1795.9|1789.9|1796.9|1790.9|1795.4|1789.4|13
1602065400000|2020-10-07 10:10:00|1795.6|1789.6|1795.6|1789.6|1796.1|1790.1|1794.9|1788.9|15
1602065700000|2020-10-07 10:15:00|1796.6|1790.6|1797.9|1791.9|1797.9|1791.9|1796.6|1790.6|8
1602066000000|2020-10-07 10:20:00|1797.6|1791.6|1797.6|1791.6|1797.6|1791.6|1797.1|1791.1|5
1602066300000|2020-10-07 10:25:00|1797.4|1791.4|1797.6|1791.6|1797.9|1791.9|1796.4|1790.4|14
1602066600000|2020-10-07 10:30:00|1797.9|1791.9|1797.6|1791.6|1797.9|1791.9|1797.4|1791.4|8
1602066900000|2020-10-07 10:35:00|1797.9|1791.9|1797.1|1791.1|1798.9|1792.9|1797.1|1791.1|9
1602067200000|2020-10-07 10:40:00|1797.9|1791.9|1797.9|1791.9|1798.1|1792.1|1797.6|1791.6|8
1602067500000|2020-10-07 10:45:00|1797.6|1791.6|1796.1|1790.1|1797.6|1791.6|1796.1|1790.1|3
1602067800000|2020-10-07 10:50:00|1796.4|1790.4|1797.4|1791.4|1798.4|1792.4|1796.4|1790.4|9
1602068100000|2020-10-07 10:55:00|1797.6|1791.6|1796.6|1790.6|1797.6|1791.6|1796.6|1790.6|16
1602068400000|2020-10-07 11:00:00|1796.9|1790.9|1796.6|1790.6|1797.4|1791.4|1796.6|1790.6|8
1602068700000|2020-10-07 11:05:00|1796.9|1790.9|1794.9|1788.9|1797.6|1791.6|1794.9|1788.9|11
1602069000000|2020-10-07 11:10:00|1795.1|1789.1|1797.1|1791.1|1797.6|1791.6|1794.4|1788.4|28
1602069300000|2020-10-07 11:15:00|1797.4|1791.4|1796.4|1790.4|1797.9|1791.9|1796.1|1790.1|16
1602069600000|2020-10-07 11:20:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1795.6|1789.6|7
1602069900000|2020-10-07 11:25:00|1795.9|1789.9|1795.9|1789.9|1796.4|1790.4|1795.6|1789.6|12
1602070200000|2020-10-07 11:30:00|1796.4|1790.4|1796.1|1790.1|1796.4|1790.4|1794.9|1788.9|14
1602070500000|2020-10-07 11:35:00|1795.9|1789.9|1796.1|1790.1|1796.1|1790.1|1794.6|1788.6|16
1602070800000|2020-10-07 11:40:00|1796.4|1790.4|1796.6|1790.6|1797.6|1791.6|1795.9|1789.9|16
1602071100000|2020-10-07 11:45:00|1796.9|1790.9|1796.6|1790.6|1797.6|1791.6|1796.4|1790.4|42
1602071400000|2020-10-07 11:50:00|1796.9|1790.9|1797.1|1791.1|1797.4|1791.4|1796.4|1790.4|26
1602071700000|2020-10-07 11:55:00|1797.4|1791.4|1799.1|1793.1|1799.4|1793.4|1797.1|1791.1|31
1602072000000|2020-10-07 12:00:00|1799.4|1793.4|1797.9|1791.9|1799.6|1793.6|1797.4|1791.4|40
1602072300000|2020-10-07 12:05:00|1798.1|1792.1|1797.9|1791.9|1798.6|1792.6|1797.4|1791.4|16
1602072600000|2020-10-07 12:10:00|1798.1|1792.1|1799.9|1793.9|1802.1|1796.1|1797.9|1791.9|61
1602072900000|2020-10-07 12:15:00|1800.1|1794.1|1801.4|1795.4|1801.6|1795.6|1799.6|1793.6|29
1602073200000|2020-10-07 12:20:00|1802.1|1796.1|1802.1|1796.1|1802.4|1796.4|1801.1|1795.1|43
1602073500000|2020-10-07 12:25:00|1801.9|1795.9|1799.4|1793.4|1801.9|1795.9|1799.1|1793.1|45
1602073800000|2020-10-07 12:30:00|1799.6|1793.6|1801.4|1795.4|1801.6|1795.6|1798.4|1792.4|63
1602074100000|2020-10-07 12:35:00|1801.1|1795.1|1801.9|1795.9|1802.4|1796.4|1800.4|1794.4|37
1602074400000|2020-10-07 12:40:00|1802.4|1796.4|1805.6|1799.6|1806.9|1800.9|1802.4|1796.4|57
1602074700000|2020-10-07 12:45:00|1805.4|1799.4|1802.6|1796.6|1805.4|1799.4|1802.4|1796.4|37
1602075000000|2020-10-07 12:50:00|1802.9|1796.9|1802.4|1796.4|1802.9|1796.9|1799.1|1793.1|42
1602075300000|2020-10-07 12:55:00|1802.1|1796.1|1802.4|1796.4|1803.6|1797.6|1802.1|1796.1|14
1602075600000|2020-10-07 13:00:00|1801.9|1795.9|1802.4|1796.4|1804.4|1798.4|1801.9|1795.9|49
1602075900000|2020-10-07 13:05:00|1802.6|1796.6|1803.4|1797.4|1805.4|1799.4|1801.9|1795.9|30
1602076200000|2020-10-07 13:10:00|1803.6|1797.6|1802.4|1796.4|1804.1|1798.1|1801.9|1795.9|28
1602076500000|2020-10-07 13:15:00|1802.6|1796.6|1805.6|1799.6|1805.6|1799.6|1801.9|1795.9|27
1602076800000|2020-10-07 13:20:00|1805.9|1799.9|1805.6|1799.6|1805.9|1799.9|1805.4|1799.4|13
1602077100000|2020-10-07 13:25:00|1805.9|1799.9|1806.6|1800.6|1806.9|1800.9|1805.6|1799.6|20
1602077400000|2020-10-07 13:30:00|1806.9|1800.9|1811.4|1805.4|1811.9|1805.9|1806.6|1800.6|58
1602077700000|2020-10-07 13:35:00|1811.6|1805.6|1809.9|1803.9|1811.6|1805.6|1808.9|1802.9|52
1602078000000|2020-10-07 13:40:00|1810.1|1804.1|1809.4|1803.4|1810.1|1804.1|1808.4|1802.4|30
1602078300000|2020-10-07 13:45:00|1809.6|1803.6|1811.1|1805.1|1811.6|1805.6|1809.4|1803.4|19
1602078600000|2020-10-07 13:50:00|1810.9|1804.9|1806.9|1800.9|1810.9|1804.9|1806.4|1800.4|50
1602078900000|2020-10-07 13:55:00|1806.6|1800.6|1805.9|1799.9|1807.4|1801.4|1804.4|1798.4|29
1602079200000|2020-10-07 14:00:00|1806.1|1800.1|1805.9|1799.9|1806.6|1800.6|1805.4|1799.4|12
1602079500000|2020-10-07 14:05:00|1806.6|1800.6|1804.9|1798.9|1807.1|1801.1|1804.4|1798.4|18
1602079800000|2020-10-07 14:10:00|1805.1|1799.1|1802.6|1796.6|1805.6|1799.6|1801.6|1795.6|54
1602080100000|2020-10-07 14:15:00|1802.9|1796.9|1801.1|1795.1|1802.9|1796.9|1799.1|1793.1|38
1602080400000|2020-10-07 14:20:00|1800.9|1794.9|1797.6|1791.6|1801.9|1795.9|1797.4|1791.4|31
1602080700000|2020-10-07 14:25:00|1797.4|1791.4|1798.6|1792.6|1799.9|1793.9|1796.9|1790.9|31
1602081000000|2020-10-07 14:30:00|1798.4|1792.4|1796.6|1790.6|1799.6|1793.6|1796.6|1790.6|41
1602081300000|2020-10-07 14:35:00|1796.9|1790.9|1799.4|1793.4|1801.1|1795.1|1796.1|1790.1|35
1602081600000|2020-10-07 14:40:00|1799.6|1793.6|1801.1|1795.1|1801.4|1795.4|1799.4|1793.4|49
1602081900000|2020-10-07 14:45:00|1801.4|1795.4|1797.6|1791.6|1801.9|1795.9|1797.1|1791.1|48
1602082200000|2020-10-07 14:50:00|1797.9|1791.9|1797.9|1791.9|1798.9|1792.9|1796.9|1790.9|27
1602082500000|2020-10-07 14:55:00|1797.6|1791.6|1799.1|1793.1|1799.1|1793.1|1796.4|1790.4|69
1602082800000|2020-10-07 15:00:00|1798.9|1792.9|1801.9|1795.9|1802.9|1796.9|1798.6|1792.6|41
1602083100000|2020-10-07 15:05:00|1801.6|1795.6|1803.6|1797.6|1805.1|1799.1|1801.4|1795.4|41
1602083400000|2020-10-07 15:10:00|1803.9|1797.9|1804.1|1798.1|1805.4|1799.4|1803.9|1797.9|40
1602083700000|2020-10-07 15:15:00|1804.4|1798.4|1802.6|1796.6|1807.6|1801.6|1802.4|1796.4|152
1602084000000|2020-10-07 15:20:00|1800.9|1794.9|1801.9|1795.9|1802.9|1796.9|1800.9|1794.9|17
1602084300000|2020-10-07 15:25:00|1802.1|1796.1|1802.1|1796.1|1802.4|1796.4|1800.6|1794.6|15
1602084600000|2020-10-07 15:30:00|1802.4|1796.4|1802.4|1796.4|1802.9|1796.9|1802.1|1796.1|7
1602084900000|2020-10-07 15:35:00|1801.4|1795.4|1801.4|1795.4|1801.4|1795.4|1801.4|1795.4|1
1602085200000|2020-10-07 15:40:00|1801.6|1795.6|1799.4|1793.4|1802.1|1796.1|1799.4|1793.4|18
1602085500000|2020-10-07 15:45:00|1799.1|1793.1|1799.6|1793.6|1800.6|1794.6|1799.1|1793.1|8
1602085800000|2020-10-07 15:50:00|1800.4|1794.4|1799.4|1793.4|1800.6|1794.6|1799.4|1793.4|11
1602086100000|2020-10-07 15:55:00|1799.6|1793.6|1799.4|1793.4|1801.1|1795.1|1798.9|1792.9|17
1602086400000|2020-10-07 16:00:00|1799.6|1793.6|1798.6|1792.6|1799.6|1793.6|1798.1|1792.1|13
1602086700000|2020-10-07 16:05:00|1798.9|1792.9|1798.6|1792.6|1799.1|1793.1|1797.9|1791.9|13
1602087000000|2020-10-07 16:10:00|1798.4|1792.4|1799.1|1793.1|1799.1|1793.1|1797.6|1791.6|4
1602087600000|2020-10-07 16:20:00|1799.9|1793.9|1799.1|1793.1|1801.4|1795.4|1799.1|1793.1|11
1602087900000|2020-10-07 16:25:00|1798.9|1792.9|1798.4|1792.4|1798.9|1792.9|1798.4|1792.4|2
1602088800000|2020-10-07 16:40:00|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1798.6|1792.6|1
1602089100000|2020-10-07 16:45:00|1798.4|1792.4|1798.6|1792.6|1798.6|1792.6|1798.4|1792.4|2
1602089400000|2020-10-07 16:50:00|1797.9|1791.9|1798.9|1792.9|1798.9|1792.9|1797.9|1791.9|4
1602089700000|2020-10-07 16:55:00|1799|1793|1798.1|1792.1|1799.8|1793.8|1798.1|1792.1|24
1602115200000|2020-10-08 00:00:00|1806.9|1800.9|1806.8|1800.8|1806.9|1800.9|1806.8|1800.8|44
1602115500000|2020-10-08 00:05:00|1806.9|1800.9|1806.6|1800.6|1806.9|1800.9|1806.5|1800.5|20
1602115800000|2020-10-08 00:10:00|1806.5|1800.5|1806.5|1800.5|1806.6|1800.6|1806.5|1800.5|9
1602117600000|2020-10-08 00:40:00|1806.9|1800.9|1806.6|1800.6|1806.9|1800.9|1806.6|1800.6|2
1602117900000|2020-10-08 00:45:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|2
1602119700000|2020-10-08 01:15:00|1805.1|1799.1|1803.4|1797.4|1805.1|1799.1|1803.4|1797.4|5
1602120300000|2020-10-08 01:25:00|1802.5|1796.5|1801.8|1795.8|1802.5|1796.5|1801.3|1795.3|5
1602121200000|2020-10-08 01:40:00|1802.3|1796.3|1803.4|1797.4|1803.5|1797.5|1802.3|1796.3|10
1602122100000|2020-10-08 01:55:00|1803.5|1797.5|1804.8|1798.8|1806.4|1800.4|1803.5|1797.5|12
1602123900000|2020-10-08 02:25:00|1804.5|1798.5|1804.5|1798.5|1804.5|1798.5|1804|1798|4
1602124200000|2020-10-08 02:30:00|1804.1|1798.1|1804.1|1798.1|1804.1|1798.1|1804.1|1798.1|1
1602125700000|2020-10-08 02:55:00|1804.5|1798.5|1805.5|1799.5|1805.5|1799.5|1804.5|1798.5|3
1602126000000|2020-10-08 03:00:00|1805.3|1799.3|1805.3|1799.3|1805.5|1799.5|1804.9|1798.9|6
1602126300000|2020-10-08 03:05:00|1805.5|1799.5|1805.3|1799.3|1806.4|1800.4|1805|1799|12
1602126600000|2020-10-08 03:10:00|1805.8|1799.8|1805|1799|1805.8|1799.8|1804.4|1798.4|11
1602126900000|2020-10-08 03:15:00|1805.3|1799.3|1800.6|1794.6|1805.3|1799.3|1800.6|1794.6|14
1602127200000|2020-10-08 03:20:00|1800.8|1794.8|1800.4|1794.4|1800.8|1794.8|1800.1|1794.1|13
1602127500000|2020-10-08 03:25:00|1800.5|1794.5|1799.8|1793.8|1801|1795|1799.6|1793.6|9
1602127800000|2020-10-08 03:30:00|1800|1794|1800.4|1794.4|1801.4|1795.4|1800|1794|7
1602128100000|2020-10-08 03:35:00|1800.1|1794.1|1800.3|1794.3|1800.5|1794.5|1799.8|1793.8|11
1602128400000|2020-10-08 03:40:00|1800|1794|1798.5|1792.5|1800|1794|1798.3|1792.3|7
1602128700000|2020-10-08 03:45:00|1798.6|1792.6|1798.6|1792.6|1798.9|1792.9|1798.6|1792.6|7
1602129000000|2020-10-08 03:50:00|1798.9|1792.9|1798.6|1792.6|1798.9|1792.9|1798.6|1792.6|6
1602129300000|2020-10-08 03:55:00|1798.9|1792.9|1798.6|1792.6|1799|1793|1798.6|1792.6|8
1602129600000|2020-10-08 04:00:00|1798.8|1792.8|1799|1793|1799|1793|1798.8|1792.8|3
1602130500000|2020-10-08 04:15:00|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1
1602131100000|2020-10-08 04:25:00|1799.6|1793.6|1800.6|1794.6|1800.6|1794.6|1799.4|1793.4|4
1602131400000|2020-10-08 04:30:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1
1602132600000|2020-10-08 04:50:00|1800.6|1794.6|1800.6|1794.6|1801|1795|1800.6|1794.6|5
1602132900000|2020-10-08 04:55:00|1800.9|1794.9|1800.6|1794.6|1801|1795|1800.6|1794.6|4
1602133200000|2020-10-08 05:00:00|1800.9|1794.9|1800.6|1794.6|1801.1|1795.1|1800.6|1794.6|4
1602133500000|2020-10-08 05:05:00|1800.9|1794.9|1801.1|1795.1|1801.3|1795.3|1800.9|1794.9|4
1602133800000|2020-10-08 05:10:00|1801.4|1795.4|1801.5|1795.5|1801.5|1795.5|1801.4|1795.4|2
1602134100000|2020-10-08 05:15:00|1801.8|1795.8|1801.6|1795.6|1801.8|1795.8|1801.6|1795.6|2
1602134400000|2020-10-08 05:20:00|1801.9|1795.9|1803.9|1797.9|1803.9|1797.9|1801.9|1795.9|10
1602134700000|2020-10-08 05:25:00|1804.1|1798.1|1804.1|1798.1|1804.6|1798.6|1804.1|1798.1|5
1602135000000|2020-10-08 05:30:00|1803.9|1797.9|1803.9|1797.9|1803.9|1797.9|1803.8|1797.8|3
1602135300000|2020-10-08 05:35:00|1804.6|1798.6|1804.1|1798.1|1804.6|1798.6|1804.1|1798.1|3
1602135600000|2020-10-08 05:40:00|1803.9|1797.9|1803.6|1797.6|1803.9|1797.9|1803.6|1797.6|2
1602135900000|2020-10-08 05:45:00|1803.9|1797.9|1802.6|1796.6|1803.9|1797.9|1802.4|1796.4|5
1602136200000|2020-10-08 05:50:00|1802.5|1796.5|1805.8|1799.8|1805.8|1799.8|1802.5|1796.5|6
1602136500000|2020-10-08 05:55:00|1805.6|1799.6|1804.5|1798.5|1806|1800|1804.4|1798.4|8
1602136800000|2020-10-08 06:00:00|1801.1|1795.1|1801|1795|1802.4|1796.4|1801|1795|4
1602137100000|2020-10-08 06:05:00|1801.3|1795.3|1796.3|1790.3|1801.3|1795.3|1796.3|1790.3|19
1602137400000|2020-10-08 06:10:00|1796.9|1790.9|1794.4|1788.4|1796.9|1790.9|1793.5|1787.5|25
1602137700000|2020-10-08 06:15:00|1794.1|1788.1|1795.6|1789.6|1795.6|1789.6|1793.6|1787.6|29
1602138000000|2020-10-08 06:20:00|1796.4|1790.4|1798.4|1792.4|1798.4|1792.4|1796.4|1790.4|7
1602138300000|2020-10-08 06:25:00|1798.5|1792.5|1798.1|1792.1|1799.5|1793.5|1798.1|1792.1|11
1602138600000|2020-10-08 06:30:00|1798.3|1792.3|1798.4|1792.4|1799.5|1793.5|1798|1792|19
1602138900000|2020-10-08 06:35:00|1798.1|1792.1|1795.4|1789.4|1799.1|1793.1|1794.9|1788.9|22
1602139200000|2020-10-08 06:40:00|1795.3|1789.3|1798.4|1792.4|1798.5|1792.5|1794.8|1788.8|34
1602139500000|2020-10-08 06:45:00|1798.3|1792.3|1798.5|1792.5|1799.4|1793.4|1797.6|1791.6|21
1602139800000|2020-10-08 06:50:00|1798.6|1792.6|1800.1|1794.1|1800.4|1794.4|1798.3|1792.3|10
1602140100000|2020-10-08 06:55:00|1799.9|1793.9|1800.1|1794.1|1800.1|1794.1|1797.4|1791.4|19
1602140400000|2020-10-08 07:00:00|1799.9|1793.9|1793.4|1787.4|1801.9|1795.9|1793.4|1787.4|84
1602140700000|2020-10-08 07:05:00|1793.9|1787.9|1791.6|1785.6|1795.6|1789.6|1789.4|1783.4|88
1602141000000|2020-10-08 07:10:00|1791.9|1785.9|1795.1|1789.1|1796.6|1790.6|1791.1|1785.1|38
1602141300000|2020-10-08 07:15:00|1795.4|1789.4|1794.9|1788.9|1795.6|1789.6|1794.4|1788.4|54
1602141600000|2020-10-08 07:20:00|1795.1|1789.1|1799.1|1793.1|1799.1|1793.1|1794.6|1788.6|31
1602141900000|2020-10-08 07:25:00|1799.4|1793.4|1799.1|1793.1|1799.4|1793.4|1797.6|1791.6|38
1602142200000|2020-10-08 07:30:00|1799.6|1793.6|1798.9|1792.9|1800.1|1794.1|1797.6|1791.6|39
1602142500000|2020-10-08 07:35:00|1798.6|1792.6|1798.6|1792.6|1799.6|1793.6|1798.6|1792.6|11
1602142800000|2020-10-08 07:40:00|1798.4|1792.4|1797.1|1791.1|1799.4|1793.4|1797.1|1791.1|13
1602143100000|2020-10-08 07:45:00|1796.9|1790.9|1792.1|1786.1|1796.9|1790.9|1792.1|1786.1|30
1602143400000|2020-10-08 07:50:00|1791.9|1785.9|1792.6|1786.6|1792.6|1786.6|1789.9|1783.9|35
1602143700000|2020-10-08 07:55:00|1792.9|1786.9|1795.1|1789.1|1795.4|1789.4|1792.9|1786.9|31
1602144000000|2020-10-08 08:00:00|1794.9|1788.9|1796.1|1790.1|1796.9|1790.9|1790.1|1784.1|48
1602144300000|2020-10-08 08:05:00|1796.6|1790.6|1795.4|1789.4|1798.1|1792.1|1795.4|1789.4|31
1602144600000|2020-10-08 08:10:00|1795.1|1789.1|1795.1|1789.1|1795.1|1789.1|1793.1|1787.1|32
1602144900000|2020-10-08 08:15:00|1795.4|1789.4|1792.6|1786.6|1795.4|1789.4|1792.4|1786.4|16
1602145200000|2020-10-08 08:20:00|1792.4|1786.4|1793.6|1787.6|1794.1|1788.1|1792.4|1786.4|30
1602145500000|2020-10-08 08:25:00|1793.9|1787.9|1790.9|1784.9|1793.9|1787.9|1790.6|1784.6|17
1602145800000|2020-10-08 08:30:00|1790.4|1784.4|1789.4|1783.4|1791.1|1785.1|1789.4|1783.4|12
1602146100000|2020-10-08 08:35:00|1789.6|1783.6|1791.9|1785.9|1793.4|1787.4|1789.4|1783.4|26
1602146400000|2020-10-08 08:40:00|1792.1|1786.1|1796.4|1790.4|1796.4|1790.4|1792.1|1786.1|25
1602146700000|2020-10-08 08:45:00|1796.1|1790.1|1795.4|1789.4|1797.9|1791.9|1795.4|1789.4|15
1602147000000|2020-10-08 08:50:00|1795.1|1789.1|1793.4|1787.4|1795.4|1789.4|1793.1|1787.1|13
1602147300000|2020-10-08 08:55:00|1793.1|1787.1|1797.1|1791.1|1797.1|1791.1|1792.6|1786.6|18
1602147600000|2020-10-08 09:00:00|1797.4|1791.4|1798.6|1792.6|1799.4|1793.4|1796.9|1790.9|26
1602147900000|2020-10-08 09:05:00|1798.1|1792.1|1799.4|1793.4|1800.1|1794.1|1798.1|1792.1|7
1602148500000|2020-10-08 09:15:00|1799.1|1793.1|1796.4|1790.4|1799.1|1793.1|1796.4|1790.4|12
1602148800000|2020-10-08 09:20:00|1796.1|1790.1|1795.9|1789.9|1796.4|1790.4|1795.4|1789.4|11
1602149100000|2020-10-08 09:25:00|1795.6|1789.6|1793.6|1787.6|1795.6|1789.6|1793.6|1787.6|12
1602149400000|2020-10-08 09:30:00|1793.9|1787.9|1794.9|1788.9|1795.1|1789.1|1791.1|1785.1|29
1602149700000|2020-10-08 09:35:00|1794.6|1788.6|1790.9|1784.9|1794.6|1788.6|1790.1|1784.1|34
1602150000000|2020-10-08 09:40:00|1791.1|1785.1|1788.6|1782.6|1791.9|1785.9|1788.6|1782.6|23
1602150300000|2020-10-08 09:45:00|1787.9|1781.9|1788.6|1782.6|1789.1|1783.1|1787.9|1781.9|11
1602150600000|2020-10-08 09:50:00|1788.4|1782.4|1791.6|1785.6|1791.6|1785.6|1788.1|1782.1|13
1602150900000|2020-10-08 09:55:00|1791.4|1785.4|1792.1|1786.1|1792.1|1786.1|1791.4|1785.4|6
1602151200000|2020-10-08 10:00:00|1792.4|1786.4|1790.9|1784.9|1792.9|1786.9|1790.9|1784.9|13
1602151500000|2020-10-08 10:05:00|1790.6|1784.6|1789.9|1783.9|1790.6|1784.6|1789.9|1783.9|7
1602151800000|2020-10-08 10:10:00|1790.1|1784.1|1791.1|1785.1|1791.1|1785.1|1789.6|1783.6|12
1602152100000|2020-10-08 10:15:00|1790.9|1784.9|1789.9|1783.9|1790.9|1784.9|1789.9|1783.9|5
1602152400000|2020-10-08 10:20:00|1789.6|1783.6|1790.9|1784.9|1791.4|1785.4|1788.6|1782.6|15
1602152700000|2020-10-08 10:25:00|1790.6|1784.6|1791.1|1785.1|1791.6|1785.6|1789.4|1783.4|12
1602153000000|2020-10-08 10:30:00|1791.4|1785.4|1794.4|1788.4|1796.6|1790.6|1791.4|1785.4|30
1602153300000|2020-10-08 10:35:00|1794.1|1788.1|1794.6|1788.6|1794.6|1788.6|1793.6|1787.6|12
1602153600000|2020-10-08 10:40:00|1794.4|1788.4|1792.6|1786.6|1794.6|1788.6|1792.6|1786.6|11
1602153900000|2020-10-08 10:45:00|1792.9|1786.9|1792.6|1786.6|1793.9|1787.9|1790.1|1784.1|31
1602154200000|2020-10-08 10:50:00|1792.9|1786.9|1792.4|1786.4|1793.4|1787.4|1791.9|1785.9|12
1602154500000|2020-10-08 10:55:00|1792.6|1786.6|1793.4|1787.4|1793.6|1787.6|1791.9|1785.9|21
1602154800000|2020-10-08 11:00:00|1793.1|1787.1|1790.1|1784.1|1793.1|1787.1|1790.1|1784.1|9
1602155100000|2020-10-08 11:05:00|1789.9|1783.9|1788.6|1782.6|1790.1|1784.1|1788.6|1782.6|11
1602155400000|2020-10-08 11:10:00|1788.4|1782.4|1789.4|1783.4|1790.1|1784.1|1788.4|1782.4|13
1602155700000|2020-10-08 11:15:00|1789.6|1783.6|1793.1|1787.1|1793.1|1787.1|1789.6|1783.6|10
1602156000000|2020-10-08 11:20:00|1793.9|1787.9|1795.4|1789.4|1796.1|1790.1|1793.9|1787.9|10
1602156300000|2020-10-08 11:25:00|1794.1|1788.1|1797.6|1791.6|1797.6|1791.6|1794.1|1788.1|12
1602156600000|2020-10-08 11:30:00|1797.4|1791.4|1792.6|1786.6|1797.4|1791.4|1792.4|1786.4|24
1602156900000|2020-10-08 11:35:00|1792.9|1786.9|1793.6|1787.6|1793.6|1787.6|1792.6|1786.6|22
1602157200000|2020-10-08 11:40:00|1793.4|1787.4|1793.9|1787.9|1793.9|1787.9|1790.6|1784.6|39
1602157500000|2020-10-08 11:45:00|1794.1|1788.1|1800.6|1794.6|1800.9|1794.9|1794.1|1788.1|60
1602157800000|2020-10-08 11:50:00|1800.9|1794.9|1800.1|1794.1|1801.4|1795.4|1799.1|1793.1|31
1602158100000|2020-10-08 11:55:00|1799.9|1793.9|1800.6|1794.6|1801.6|1795.6|1799.9|1793.9|30
1602158400000|2020-10-08 12:00:00|1800.9|1794.9|1798.6|1792.6|1801.4|1795.4|1797.4|1791.4|47
1602158700000|2020-10-08 12:05:00|1797.9|1791.9|1796.9|1790.9|1797.9|1791.9|1794.9|1788.9|26
1602159000000|2020-10-08 12:10:00|1796.6|1790.6|1792.4|1786.4|1796.6|1790.6|1791.4|1785.4|45
1602159300000|2020-10-08 12:15:00|1792.9|1786.9|1792.1|1786.1|1792.9|1786.9|1789.1|1783.1|39
1602159600000|2020-10-08 12:20:00|1792.4|1786.4|1792.9|1786.9|1794.4|1788.4|1791.9|1785.9|24
1602159900000|2020-10-08 12:25:00|1793.1|1787.1|1791.4|1785.4|1793.6|1787.6|1790.4|1784.4|37
1602160200000|2020-10-08 12:30:00|1791.1|1785.1|1787.6|1781.6|1791.1|1785.1|1786.4|1780.4|46
1602160500000|2020-10-08 12:35:00|1788.1|1782.1|1788.1|1782.1|1788.9|1782.9|1787.4|1781.4|12
1602160800000|2020-10-08 12:40:00|1788.6|1782.6|1790.4|1784.4|1790.6|1784.6|1788.6|1782.6|16
1602161100000|2020-10-08 12:45:00|1790.1|1784.1|1792.1|1786.1|1792.1|1786.1|1789.1|1783.1|23
1602161400000|2020-10-08 12:50:00|1792.4|1786.4|1795.1|1789.1|1795.4|1789.4|1792.4|1786.4|28
1602161700000|2020-10-08 12:55:00|1795.4|1789.4|1795.6|1789.6|1797.4|1791.4|1795.1|1789.1|34
1602162000000|2020-10-08 13:00:00|1795.4|1789.4|1795.4|1789.4|1797.1|1791.1|1793.1|1787.1|33
1602162300000|2020-10-08 13:05:00|1795.6|1789.6|1792.1|1786.1|1796.4|1790.4|1791.9|1785.9|29
1602162600000|2020-10-08 13:10:00|1791.6|1785.6|1787.4|1781.4|1792.1|1786.1|1786.6|1780.6|57
1602162900000|2020-10-08 13:15:00|1787.6|1781.6|1788.1|1782.1|1788.6|1782.6|1787.6|1781.6|22
1602163200000|2020-10-08 13:20:00|1788.4|1782.4|1792.6|1786.6|1792.6|1786.6|1787.6|1781.6|26
1602163500000|2020-10-08 13:25:00|1792.9|1786.9|1791.4|1785.4|1793.9|1787.9|1791.4|1785.4|26
1602163800000|2020-10-08 13:30:00|1791.6|1785.6|1794.4|1788.4|1795.9|1789.9|1791.6|1785.6|32
1602164100000|2020-10-08 13:35:00|1794.9|1788.9|1795.9|1789.9|1797.9|1791.9|1794.9|1788.9|24
1602164400000|2020-10-08 13:40:00|1795.6|1789.6|1790.6|1784.6|1795.6|1789.6|1790.6|1784.6|29
1602164700000|2020-10-08 13:45:00|1790.9|1784.9|1792.9|1786.9|1793.4|1787.4|1790.9|1784.9|21
1602165000000|2020-10-08 13:50:00|1792.4|1786.4|1794.1|1788.1|1797.6|1791.6|1791.9|1785.9|39
1602165300000|2020-10-08 13:55:00|1794.4|1788.4|1794.6|1788.6|1795.1|1789.1|1793.9|1787.9|23
1602165600000|2020-10-08 14:00:00|1794.4|1788.4|1792.6|1786.6|1796.6|1790.6|1791.9|1785.9|48
1602165900000|2020-10-08 14:05:00|1792.9|1786.9|1793.9|1787.9|1794.1|1788.1|1792.4|1786.4|25
1602166200000|2020-10-08 14:10:00|1794.1|1788.1|1793.4|1787.4|1794.1|1788.1|1793.1|1787.1|16
1602166500000|2020-10-08 14:15:00|1793.6|1787.6|1793.4|1787.4|1794.1|1788.1|1792.9|1786.9|19
1602166800000|2020-10-08 14:20:00|1793.6|1787.6|1794.4|1788.4|1794.4|1788.4|1793.6|1787.6|4
1602167100000|2020-10-08 14:25:00|1794.1|1788.1|1793.6|1787.6|1794.6|1788.6|1793.6|1787.6|27
1602167400000|2020-10-08 14:30:00|1793.4|1787.4|1795.9|1789.9|1795.9|1789.9|1792.1|1786.1|36
1602167700000|2020-10-08 14:35:00|1796.1|1790.1|1793.1|1787.1|1796.1|1790.1|1792.9|1786.9|16
1602168000000|2020-10-08 14:40:00|1792.9|1786.9|1793.1|1787.1|1793.6|1787.6|1792.9|1786.9|18
1602168300000|2020-10-08 14:45:00|1793.4|1787.4|1792.4|1786.4|1793.6|1787.6|1790.9|1784.9|22
1602168600000|2020-10-08 14:50:00|1792.6|1786.6|1792.6|1786.6|1793.9|1787.9|1792.4|1786.4|23
1602168900000|2020-10-08 14:55:00|1792.9|1786.9|1792.4|1786.4|1792.9|1786.9|1789.4|1783.4|31
1602169200000|2020-10-08 15:00:00|1793.1|1787.1|1791.6|1785.6|1794.9|1788.9|1791.1|1785.1|29
1602169500000|2020-10-08 15:05:00|1791.4|1785.4|1791.9|1785.9|1795.6|1789.6|1791.1|1785.1|53
1602169800000|2020-10-08 15:10:00|1791.6|1785.6|1789.6|1783.6|1792.6|1786.6|1788.6|1782.6|50
1602170100000|2020-10-08 15:15:00|1789.9|1783.9|1794.4|1788.4|1796.6|1790.6|1789.9|1783.9|56
1602170400000|2020-10-08 15:20:00|1794.6|1788.6|1795.1|1789.1|1795.4|1789.4|1792.4|1786.4|33
1602170700000|2020-10-08 15:25:00|1794.9|1788.9|1799.9|1793.9|1799.9|1793.9|1793.1|1787.1|37
1602171000000|2020-10-08 15:30:00|1799.6|1793.6|1798.9|1792.9|1801.6|1795.6|1798.1|1792.1|60
1602171300000|2020-10-08 15:35:00|1799.1|1793.1|1799.1|1793.1|1800.1|1794.1|1797.1|1791.1|35
1602171600000|2020-10-08 15:40:00|1798.9|1792.9|1797.9|1791.9|1800.6|1794.6|1797.9|1791.9|15
1602171900000|2020-10-08 15:45:00|1798.1|1792.1|1798.1|1792.1|1799.1|1793.1|1798.1|1792.1|14
1602172200000|2020-10-08 15:50:00|1798.4|1792.4|1796.4|1790.4|1798.9|1792.9|1795.9|1789.9|20
1602172500000|2020-10-08 15:55:00|1796.1|1790.1|1796.4|1790.4|1796.6|1790.6|1795.6|1789.6|16
1602172800000|2020-10-08 16:00:00|1796.6|1790.6|1796.4|1790.4|1796.6|1790.6|1796.1|1790.1|6
1602173100000|2020-10-08 16:05:00|1796.6|1790.6|1796.6|1790.6|1796.6|1790.6|1796.4|1790.4|5
1602173400000|2020-10-08 16:10:00|1796.9|1790.9|1797.1|1791.1|1797.4|1791.4|1796.9|1790.9|9
1602173700000|2020-10-08 16:15:00|1797.4|1791.4|1796.6|1790.6|1797.4|1791.4|1796.4|1790.4|7
1602174300000|2020-10-08 16:25:00|1795.6|1789.6|1795.9|1789.9|1795.9|1789.9|1795.6|1789.6|2
1602174600000|2020-10-08 16:30:00|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1
1602174900000|2020-10-08 16:35:00|1795.9|1789.9|1798.6|1792.6|1798.6|1792.6|1795.9|1789.9|4
1602175200000|2020-10-08 16:40:00|1798.4|1792.4|1798.1|1792.1|1798.4|1792.4|1797.6|1791.6|9
1602175500000|2020-10-08 16:45:00|1798.4|1792.4|1798.1|1792.1|1799.1|1793.1|1797.1|1791.1|9
1602175800000|2020-10-08 16:50:00|1797.6|1791.6|1798.1|1792.1|1798.6|1792.6|1796.9|1790.9|25
1602176100000|2020-10-08 16:55:00|1798|1792|1795.6|1789.6|1798|1792|1795.1|1789.1|12
1602201600000|2020-10-09 00:00:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1602201900000|2020-10-09 00:05:00|1801.8|1795.8|1803.4|1797.4|1803.4|1797.4|1801.5|1795.5|11
1602202200000|2020-10-09 00:10:00|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1
1602202500000|2020-10-09 00:15:00|1803.1|1797.1|1803.4|1797.4|1803.8|1797.8|1801.4|1795.4|9
1602202800000|2020-10-09 00:20:00|1803.3|1797.3|1803.4|1797.4|1803.4|1797.4|1803.3|1797.3|2
1602203100000|2020-10-09 00:25:00|1803.5|1797.5|1803.8|1797.8|1804|1798|1803.5|1797.5|6
1602203400000|2020-10-09 00:30:00|1803.5|1797.5|1804|1798|1804.1|1798.1|1801.8|1795.8|25
1602203700000|2020-10-09 00:35:00|1803.8|1797.8|1803.6|1797.6|1803.8|1797.8|1803.6|1797.6|2
1602204300000|2020-10-09 00:45:00|1803.4|1797.4|1805|1799|1805.3|1799.3|1803.3|1797.3|12
1602204600000|2020-10-09 00:50:00|1805.3|1799.3|1806.3|1800.3|1806.5|1800.5|1805.3|1799.3|8
1602204900000|2020-10-09 00:55:00|1808|1802|1809.5|1803.5|1810.9|1804.9|1807.5|1801.5|32
1602205200000|2020-10-09 01:00:00|1810|1804|1810|1804|1814.6|1808.6|1809.3|1803.3|207
1602205500000|2020-10-09 01:05:00|1810.8|1804.8|1814.5|1808.5|1815.6|1809.6|1810.4|1804.4|72
1602205800000|2020-10-09 01:10:00|1814.3|1808.3|1812.3|1806.3|1814.8|1808.8|1811.3|1805.3|62
1602206100000|2020-10-09 01:15:00|1812.1|1806.1|1813.5|1807.5|1813.6|1807.6|1810.6|1804.6|34
1602206400000|2020-10-09 01:20:00|1813.6|1807.6|1815.6|1809.6|1816.1|1810.1|1811.9|1805.9|24
1602206700000|2020-10-09 01:25:00|1815.9|1809.9|1818.1|1812.1|1819|1813|1815.9|1809.9|28
1602207000000|2020-10-09 01:30:00|1818.4|1812.4|1816.4|1810.4|1818.6|1812.6|1816.4|1810.4|8
1602207300000|2020-10-09 01:35:00|1816.1|1810.1|1819.6|1813.6|1819.6|1813.6|1815.9|1809.9|14
1602207600000|2020-10-09 01:40:00|1819.9|1813.9|1818.4|1812.4|1819.9|1813.9|1818.4|1812.4|8
1602207900000|2020-10-09 01:45:00|1818.6|1812.6|1817.8|1811.8|1819.6|1813.6|1817.5|1811.5|11
1602208200000|2020-10-09 01:50:00|1817.9|1811.9|1820|1814|1820|1814|1817.9|1811.9|15
1602208500000|2020-10-09 01:55:00|1821|1815|1820.5|1814.5|1821.3|1815.3|1820.5|1814.5|10
1602208800000|2020-10-09 02:00:00|1821.4|1815.4|1818.3|1812.3|1821.5|1815.5|1818|1812|13
1602209100000|2020-10-09 02:05:00|1817.5|1811.5|1818.4|1812.4|1818.6|1812.6|1817.3|1811.3|8
1602209400000|2020-10-09 02:10:00|1818.6|1812.6|1818.8|1812.8|1818.8|1812.8|1818.5|1812.5|5
1602210000000|2020-10-09 02:20:00|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1818.9|1812.9|1
1602210300000|2020-10-09 02:25:00|1818.5|1812.5|1817.4|1811.4|1818.9|1812.9|1817.1|1811.1|9
1602210600000|2020-10-09 02:30:00|1817.5|1811.5|1819.3|1813.3|1819.3|1813.3|1817.4|1811.4|8
1602210900000|2020-10-09 02:35:00|1819.1|1813.1|1818.5|1812.5|1819.1|1813.1|1818.4|1812.4|7
1602211200000|2020-10-09 02:40:00|1818.3|1812.3|1820.9|1814.9|1821.1|1815.1|1818|1812|11
1602211500000|2020-10-09 02:45:00|1820.4|1814.4|1820.9|1814.9|1821.5|1815.5|1820.1|1814.1|12
1602211800000|2020-10-09 02:50:00|1820.4|1814.4|1820.1|1814.1|1820.6|1814.6|1819.6|1813.6|10
1602212100000|2020-10-09 02:55:00|1819.9|1813.9|1819.4|1813.4|1820.1|1814.1|1819.4|1813.4|12
1602212400000|2020-10-09 03:00:00|1819.3|1813.3|1819.4|1813.4|1820.1|1814.1|1816.9|1810.9|45
1602212700000|2020-10-09 03:05:00|1819.6|1813.6|1819.8|1813.8|1820.1|1814.1|1819.4|1813.4|9
1602213000000|2020-10-09 03:10:00|1819.9|1813.9|1819.5|1813.5|1820.5|1814.5|1819.5|1813.5|15
1602213300000|2020-10-09 03:15:00|1819.3|1813.3|1818.1|1812.1|1819.3|1813.3|1818.1|1812.1|16
1602213600000|2020-10-09 03:20:00|1818.3|1812.3|1817.4|1811.4|1818.3|1812.3|1817.3|1811.3|23
1602213900000|2020-10-09 03:25:00|1817.5|1811.5|1816.5|1810.5|1818.5|1812.5|1816.5|1810.5|19
1602214200000|2020-10-09 03:30:00|1816.3|1810.3|1816|1810|1816.4|1810.4|1816|1810|4
1602214500000|2020-10-09 03:35:00|1816.3|1810.3|1815.1|1809.1|1816.3|1810.3|1815.1|1809.1|18
1602214800000|2020-10-09 03:40:00|1815|1809|1814.3|1808.3|1815.3|1809.3|1814.3|1808.3|12
1602215100000|2020-10-09 03:45:00|1814|1808|1813.8|1807.8|1814.5|1808.5|1813.8|1807.8|12
1602215400000|2020-10-09 03:50:00|1813.9|1807.9|1814|1808|1814.3|1808.3|1813.4|1807.4|11
1602215700000|2020-10-09 03:55:00|1814.8|1808.8|1814.8|1808.8|1815.3|1809.3|1814.3|1808.3|10
1602216000000|2020-10-09 04:00:00|1814.6|1808.6|1814.8|1808.8|1814.8|1808.8|1814.6|1808.6|2
1602216300000|2020-10-09 04:05:00|1814.6|1808.6|1814.6|1808.6|1814.6|1808.6|1814.5|1808.5|3
1602216900000|2020-10-09 04:15:00|1814.4|1808.4|1813.8|1807.8|1814.4|1808.4|1813.3|1807.3|7
1602217200000|2020-10-09 04:20:00|1813.5|1807.5|1813.4|1807.4|1813.5|1807.5|1813.4|1807.4|2
1602217500000|2020-10-09 04:25:00|1813.5|1807.5|1813.4|1807.4|1814.1|1808.1|1813.4|1807.4|9
1602217800000|2020-10-09 04:30:00|1813.5|1807.5|1813.9|1807.9|1813.9|1807.9|1813.4|1807.4|4
1602218100000|2020-10-09 04:35:00|1814|1808|1814.1|1808.1|1814.1|1808.1|1814|1808|2
1602218700000|2020-10-09 04:45:00|1814.3|1808.3|1814.1|1808.1|1814.3|1808.3|1814.1|1808.1|2
1602219300000|2020-10-09 04:55:00|1814.3|1808.3|1814.1|1808.1|1814.3|1808.3|1814.1|1808.1|2
1602219600000|2020-10-09 05:00:00|1814.3|1808.3|1814.3|1808.3|1814.8|1808.8|1814.3|1808.3|5
1602220200000|2020-10-09 05:10:00|1814|1808|1815.3|1809.3|1815.3|1809.3|1814|1808|6
1602221100000|2020-10-09 05:25:00|1815|1809|1814|1808|1815|1809|1814|1808|4
1602221400000|2020-10-09 05:30:00|1813.8|1807.8|1819.5|1813.5|1819.8|1813.8|1813.8|1807.8|39
1602221700000|2020-10-09 05:35:00|1819.4|1813.4|1817.5|1811.5|1819.4|1813.4|1817.5|1811.5|9
1602222000000|2020-10-09 05:40:00|1817.4|1811.4|1818.1|1812.1|1818.6|1812.6|1817.1|1811.1|25
1602222300000|2020-10-09 05:45:00|1818|1812|1818.6|1812.6|1818.6|1812.6|1817.5|1811.5|4
1602222600000|2020-10-09 05:50:00|1818.4|1812.4|1816.4|1810.4|1818.4|1812.4|1816.4|1810.4|8
1602222900000|2020-10-09 05:55:00|1815.8|1809.8|1816.4|1810.4|1816.5|1810.5|1815.1|1809.1|12
1602223200000|2020-10-09 06:00:00|1815.9|1809.9|1814.9|1808.9|1815.9|1809.9|1814.5|1808.5|7
1602223500000|2020-10-09 06:05:00|1814.8|1808.8|1810.6|1804.6|1814.8|1808.8|1810.1|1804.1|25
1602223800000|2020-10-09 06:10:00|1810.5|1804.5|1810.6|1804.6|1810.6|1804.6|1810.1|1804.1|11
1602224100000|2020-10-09 06:15:00|1810.4|1804.4|1812.1|1806.1|1812.1|1806.1|1810.4|1804.4|4
1602224400000|2020-10-09 06:20:00|1812.4|1806.4|1812.6|1806.6|1812.6|1806.6|1812|1806|8
1602224700000|2020-10-09 06:25:00|1812|1806|1810.3|1804.3|1812|1806|1810.3|1804.3|9
1602225000000|2020-10-09 06:30:00|1810|1804|1807.8|1801.8|1810|1804|1807.8|1801.8|10
1602225300000|2020-10-09 06:35:00|1807.9|1801.9|1804|1798|1807.9|1801.9|1803.6|1797.6|45
1602225600000|2020-10-09 06:40:00|1803.8|1797.8|1804.1|1798.1|1804.4|1798.4|1803.1|1797.1|17
1602225900000|2020-10-09 06:45:00|1803.3|1797.3|1803.9|1797.9|1804.3|1798.3|1802.3|1796.3|27
1602226200000|2020-10-09 06:50:00|1803.6|1797.6|1806.1|1800.1|1806.1|1800.1|1803.6|1797.6|14
1602226500000|2020-10-09 06:55:00|1806.4|1800.4|1802.6|1796.6|1806.6|1800.6|1801.6|1795.6|28
1602226800000|2020-10-09 07:00:00|1802.9|1796.9|1807.9|1801.9|1812.6|1806.6|1802.9|1796.9|98
1602227100000|2020-10-09 07:05:00|1808.1|1802.1|1807.1|1801.1|1809.6|1803.6|1806.4|1800.4|56
1602227400000|2020-10-09 07:10:00|1807.6|1801.6|1807.6|1801.6|1808.6|1802.6|1806.6|1800.6|50
1602227700000|2020-10-09 07:15:00|1807.9|1801.9|1803.1|1797.1|1807.9|1801.9|1801.9|1795.9|64
1602228000000|2020-10-09 07:20:00|1802.9|1796.9|1798.1|1792.1|1802.9|1796.9|1796.1|1790.1|72
1602228300000|2020-10-09 07:25:00|1798.4|1792.4|1799.1|1793.1|1799.1|1793.1|1794.9|1788.9|60
1602228600000|2020-10-09 07:30:00|1799.4|1793.4|1801.6|1795.6|1803.1|1797.1|1798.9|1792.9|56
1602228900000|2020-10-09 07:35:00|1801.9|1795.9|1795.4|1789.4|1801.9|1795.9|1795.1|1789.1|39
1602229200000|2020-10-09 07:40:00|1795.1|1789.1|1798.6|1792.6|1799.4|1793.4|1794.9|1788.9|39
1602229500000|2020-10-09 07:45:00|1798.9|1792.9|1796.1|1790.1|1799.4|1793.4|1795.4|1789.4|38
1602229800000|2020-10-09 07:50:00|1796.4|1790.4|1799.1|1793.1|1799.1|1793.1|1796.4|1790.4|20
1602230100000|2020-10-09 07:55:00|1798.9|1792.9|1796.6|1790.6|1798.9|1792.9|1796.1|1790.1|33
1602230400000|2020-10-09 08:00:00|1796.9|1790.9|1799.4|1793.4|1801.6|1795.6|1796.9|1790.9|51
1602230700000|2020-10-09 08:05:00|1799.1|1793.1|1790.1|1784.1|1799.1|1793.1|1790.1|1784.1|76
1602231000000|2020-10-09 08:10:00|1789.9|1783.9|1791.9|1785.9|1792.4|1786.4|1788.9|1782.9|51
1602231300000|2020-10-09 08:15:00|1791.6|1785.6|1790.1|1784.1|1793.1|1787.1|1789.6|1783.6|48
1602231600000|2020-10-09 08:20:00|1789.9|1783.9|1789.4|1783.4|1790.4|1784.4|1787.1|1781.1|60
1602231900000|2020-10-09 08:25:00|1789.6|1783.6|1789.9|1783.9|1791.4|1785.4|1789.4|1783.4|27
1602232200000|2020-10-09 08:30:00|1789.6|1783.6|1787.4|1781.4|1789.6|1783.6|1785.9|1779.9|27
1602232500000|2020-10-09 08:35:00|1787.1|1781.1|1785.6|1779.6|1787.4|1781.4|1785.6|1779.6|8
1602232800000|2020-10-09 08:40:00|1786.6|1780.6|1787.1|1781.1|1787.4|1781.4|1786.1|1780.1|26
1602233100000|2020-10-09 08:45:00|1787.9|1781.9|1788.9|1782.9|1789.6|1783.6|1787.4|1781.4|19
1602233400000|2020-10-09 08:50:00|1788.6|1782.6|1789.9|1783.9|1789.9|1783.9|1787.6|1781.6|8
1602233700000|2020-10-09 08:55:00|1790.4|1784.4|1792.6|1786.6|1792.9|1786.9|1790.4|1784.4|28
1602234000000|2020-10-09 09:00:00|1792.9|1786.9|1791.9|1785.9|1792.9|1786.9|1790.6|1784.6|28
1602234300000|2020-10-09 09:05:00|1792.1|1786.1|1796.4|1790.4|1796.4|1790.4|1791.9|1785.9|24
1602234600000|2020-10-09 09:10:00|1796.1|1790.1|1800.6|1794.6|1800.6|1794.6|1795.4|1789.4|43
1602234900000|2020-10-09 09:15:00|1800.9|1794.9|1798.1|1792.1|1802.4|1796.4|1797.9|1791.9|30
1602235200000|2020-10-09 09:20:00|1798.9|1792.9|1800.1|1794.1|1806.6|1800.6|1798.9|1792.9|57
1602235500000|2020-10-09 09:25:00|1800.4|1794.4|1800.1|1794.1|1802.1|1796.1|1800.1|1794.1|19
1602235800000|2020-10-09 09:30:00|1800.6|1794.6|1802.4|1796.4|1802.4|1796.4|1800.6|1794.6|9
1602236100000|2020-10-09 09:35:00|1802.6|1796.6|1799.6|1793.6|1802.6|1796.6|1799.6|1793.6|31
1602236400000|2020-10-09 09:40:00|1799.4|1793.4|1799.1|1793.1|1799.6|1793.6|1798.1|1792.1|21
1602236700000|2020-10-09 09:45:00|1798.9|1792.9|1800.1|1794.1|1801.1|1795.1|1798.4|1792.4|20
1602237000000|2020-10-09 09:50:00|1799.9|1793.9|1799.4|1793.4|1800.6|1794.6|1798.4|1792.4|18
1602237300000|2020-10-09 09:55:00|1799.1|1793.1|1799.4|1793.4|1799.4|1793.4|1798.1|1792.1|12
1602237600000|2020-10-09 10:00:00|1799.6|1793.6|1797.1|1791.1|1800.1|1794.1|1797.1|1791.1|18
1602237900000|2020-10-09 10:05:00|1797.9|1791.9|1798.6|1792.6|1799.4|1793.4|1797.9|1791.9|20
1602238200000|2020-10-09 10:10:00|1798.4|1792.4|1800.1|1794.1|1800.6|1794.6|1797.1|1791.1|16
1602238500000|2020-10-09 10:15:00|1799.9|1793.9|1799.4|1793.4|1800.1|1794.1|1798.6|1792.6|18
1602238800000|2020-10-09 10:20:00|1799.6|1793.6|1799.1|1793.1|1801.1|1795.1|1799.1|1793.1|17
1602239100000|2020-10-09 10:25:00|1799.4|1793.4|1800.4|1794.4|1801.1|1795.1|1799.4|1793.4|19
1602239400000|2020-10-09 10:30:00|1800.1|1794.1|1799.9|1793.9|1800.1|1794.1|1799.6|1793.6|5
1602239700000|2020-10-09 10:35:00|1800.1|1794.1|1800.6|1794.6|1800.9|1794.9|1799.1|1793.1|18
1602240000000|2020-10-09 10:40:00|1800.4|1794.4|1800.4|1794.4|1800.9|1794.9|1799.4|1793.4|16
1602240300000|2020-10-09 10:45:00|1800.1|1794.1|1798.9|1792.9|1800.1|1794.1|1798.4|1792.4|19
1602240600000|2020-10-09 10:50:00|1799.1|1793.1|1799.1|1793.1|1800.1|1794.1|1798.6|1792.6|17
1602240900000|2020-10-09 10:55:00|1798.9|1792.9|1798.1|1792.1|1799.9|1793.9|1797.4|1791.4|20
1602241200000|2020-10-09 11:00:00|1797.9|1791.9|1795.6|1789.6|1798.1|1792.1|1795.4|1789.4|18
1602241500000|2020-10-09 11:05:00|1795.4|1789.4|1796.1|1790.1|1796.4|1790.4|1795.4|1789.4|15
1602241800000|2020-10-09 11:10:00|1795.9|1789.9|1795.6|1789.6|1796.1|1790.1|1794.9|1788.9|14
1602242100000|2020-10-09 11:15:00|1795.9|1789.9|1796.6|1790.6|1797.1|1791.1|1794.9|1788.9|20
1602242400000|2020-10-09 11:20:00|1796.9|1790.9|1797.6|1791.6|1797.6|1791.6|1795.9|1789.9|21
1602242700000|2020-10-09 11:25:00|1797.9|1791.9|1796.1|1790.1|1797.9|1791.9|1795.9|1789.9|8
1602243000000|2020-10-09 11:30:00|1796.4|1790.4|1795.1|1789.1|1797.6|1791.6|1795.1|1789.1|23
1602243300000|2020-10-09 11:35:00|1795.4|1789.4|1796.9|1790.9|1797.1|1791.1|1795.4|1789.4|16
1602243600000|2020-10-09 11:40:00|1796.6|1790.6|1796.6|1790.6|1797.1|1791.1|1796.1|1790.1|17
1602243900000|2020-10-09 11:45:00|1797.4|1791.4|1797.6|1791.6|1797.9|1791.9|1796.1|1790.1|57
1602244200000|2020-10-09 11:50:00|1797.4|1791.4|1796.6|1790.6|1797.4|1791.4|1796.1|1790.1|31
1602244500000|2020-10-09 11:55:00|1796.9|1790.9|1797.9|1791.9|1798.1|1792.1|1796.4|1790.4|25
1602244800000|2020-10-09 12:00:00|1797.6|1791.6|1797.6|1791.6|1798.1|1792.1|1797.4|1791.4|19
1602245100000|2020-10-09 12:05:00|1797.4|1791.4|1797.6|1791.6|1797.6|1791.6|1797.4|1791.4|20
1602245400000|2020-10-09 12:10:00|1797.4|1791.4|1796.9|1790.9|1797.6|1791.6|1796.9|1790.9|10
1602245700000|2020-10-09 12:15:00|1797.1|1791.1|1799.1|1793.1|1799.9|1793.9|1797.1|1791.1|18
1602246000000|2020-10-09 12:20:00|1799.6|1793.6|1801.9|1795.9|1802.1|1796.1|1799.4|1793.4|21
1602246300000|2020-10-09 12:25:00|1802.1|1796.1|1802.6|1796.6|1803.9|1797.9|1801.6|1795.6|22
1602246600000|2020-10-09 12:30:00|1802.4|1796.4|1801.9|1795.9|1803.1|1797.1|1801.9|1795.9|19
1602246900000|2020-10-09 12:35:00|1802.1|1796.1|1800.4|1794.4|1802.1|1796.1|1799.6|1793.6|20
1602247200000|2020-10-09 12:40:00|1800.1|1794.1|1800.4|1794.4|1800.6|1794.6|1799.4|1793.4|12
1602247500000|2020-10-09 12:45:00|1799.1|1793.1|1799.9|1793.9|1800.4|1794.4|1797.9|1791.9|46
1602247800000|2020-10-09 12:50:00|1799.6|1793.6|1801.6|1795.6|1801.9|1795.9|1798.6|1792.6|30
1602248100000|2020-10-09 12:55:00|1801.4|1795.4|1802.9|1796.9|1803.6|1797.6|1801.4|1795.4|42
1602248400000|2020-10-09 13:00:00|1803.1|1797.1|1805.6|1799.6|1806.6|1800.6|1803.1|1797.1|91
1602248700000|2020-10-09 13:05:00|1805.9|1799.9|1806.9|1800.9|1807.6|1801.6|1804.6|1798.6|57
1602249000000|2020-10-09 13:10:00|1807.6|1801.6|1809.9|1803.9|1810.6|1804.6|1807.6|1801.6|42
1602249300000|2020-10-09 13:15:00|1810.1|1804.1|1811.4|1805.4|1811.4|1805.4|1808.4|1802.4|27
1602249600000|2020-10-09 13:20:00|1810.9|1804.9|1813.9|1807.9|1813.9|1807.9|1809.9|1803.9|35
1602249900000|2020-10-09 13:25:00|1814.1|1808.1|1813.9|1807.9|1814.6|1808.6|1811.9|1805.9|23
1602250200000|2020-10-09 13:30:00|1813.6|1807.6|1813.9|1807.9|1815.4|1809.4|1813.1|1807.1|36
1602250500000|2020-10-09 13:35:00|1814.1|1808.1|1808.6|1802.6|1814.9|1808.9|1808.4|1802.4|46
1602250800000|2020-10-09 13:40:00|1808.9|1802.9|1808.1|1802.1|1809.4|1803.4|1806.9|1800.9|46
1602251100000|2020-10-09 13:45:00|1808.4|1802.4|1809.6|1803.6|1811.6|1805.6|1807.1|1801.1|37
1602251400000|2020-10-09 13:50:00|1809.9|1803.9|1809.1|1803.1|1811.6|1805.6|1806.4|1800.4|53
1602251700000|2020-10-09 13:55:00|1808.9|1802.9|1812.6|1806.6|1813.6|1807.6|1808.9|1802.9|62
1602252000000|2020-10-09 14:00:00|1813.1|1807.1|1815.1|1809.1|1815.6|1809.6|1812.9|1806.9|48
1602252300000|2020-10-09 14:05:00|1815.4|1809.4|1811.6|1805.6|1815.9|1809.9|1811.6|1805.6|40
1602252600000|2020-10-09 14:10:00|1811.1|1805.1|1812.4|1806.4|1813.9|1807.9|1810.4|1804.4|34
1602252900000|2020-10-09 14:15:00|1812.1|1806.1|1805.4|1799.4|1812.1|1806.1|1805.4|1799.4|54
1602253200000|2020-10-09 14:20:00|1805.1|1799.1|1806.4|1800.4|1806.6|1800.6|1802.9|1796.9|56
1602253500000|2020-10-09 14:25:00|1806.1|1800.1|1808.9|1802.9|1809.9|1803.9|1806.1|1800.1|31
1602253800000|2020-10-09 14:30:00|1808.6|1802.6|1805.4|1799.4|1809.1|1803.1|1805.4|1799.4|29
1602254100000|2020-10-09 14:35:00|1805.6|1799.6|1809.9|1803.9|1809.9|1803.9|1805.6|1799.6|35
1602254400000|2020-10-09 14:40:00|1810.1|1804.1|1811.6|1805.6|1812.9|1806.9|1808.9|1802.9|41
1602254700000|2020-10-09 14:45:00|1811.9|1805.9|1815.4|1809.4|1815.6|1809.6|1811.9|1805.9|28
1602255000000|2020-10-09 14:50:00|1815.6|1809.6|1815.6|1809.6|1815.9|1809.9|1814.4|1808.4|27
1602255300000|2020-10-09 14:55:00|1815.9|1809.9|1817.9|1811.9|1820.1|1814.1|1815.9|1809.9|48
1602255600000|2020-10-09 15:00:00|1818.1|1812.1|1818.6|1812.6|1818.9|1812.9|1817.6|1811.6|28
1602255900000|2020-10-09 15:05:00|1818.4|1812.4|1819.4|1813.4|1820.6|1814.6|1817.6|1811.6|37
1602256200000|2020-10-09 15:10:00|1819.1|1813.1|1814.1|1808.1|1819.4|1813.4|1812.1|1806.1|76
1602256500000|2020-10-09 15:15:00|1814.4|1808.4|1812.9|1806.9|1815.9|1809.9|1809.4|1803.4|179
1602256800000|2020-10-09 15:20:00|1813.4|1807.4|1813.6|1807.6|1813.9|1807.9|1812.1|1806.1|24
1602257100000|2020-10-09 15:25:00|1813.9|1807.9|1812.1|1806.1|1814.6|1808.6|1812.1|1806.1|19
1602257400000|2020-10-09 15:30:00|1812.4|1806.4|1811.9|1805.9|1812.6|1806.6|1811.4|1805.4|8
1602257700000|2020-10-09 15:35:00|1812.1|1806.1|1812.1|1806.1|1812.9|1806.9|1811.6|1805.6|26
1602258000000|2020-10-09 15:40:00|1812.4|1806.4|1811.6|1805.6|1812.4|1806.4|1811.1|1805.1|27
1602258300000|2020-10-09 15:45:00|1811.9|1805.9|1813.6|1807.6|1813.9|1807.9|1811.4|1805.4|37
1602258600000|2020-10-09 15:50:00|1813.4|1807.4|1814.4|1808.4|1814.6|1808.6|1812.6|1806.6|35
1602258900000|2020-10-09 15:55:00|1815.4|1809.4|1813.9|1807.9|1815.9|1809.9|1813.4|1807.4|17
1602259200000|2020-10-09 16:00:00|1814.1|1808.1|1814.1|1808.1|1816.1|1810.1|1814.1|1808.1|22
1602259500000|2020-10-09 16:05:00|1814.4|1808.4|1814.6|1808.6|1814.6|1808.6|1814.4|1808.4|2
1602260100000|2020-10-09 16:15:00|1814.4|1808.4|1814.6|1808.6|1814.6|1808.6|1814.4|1808.4|2
1602260700000|2020-10-09 16:25:00|1814.1|1808.1|1813.4|1807.4|1814.1|1808.1|1813.4|1807.4|4
1602261000000|2020-10-09 16:30:00|1813.1|1807.1|1814.6|1808.6|1814.9|1808.9|1812.6|1806.6|9
1602261300000|2020-10-09 16:35:00|1814.9|1808.9|1815.1|1809.1|1815.4|1809.4|1814.9|1808.9|4
1602261600000|2020-10-09 16:40:00|1815.4|1809.4|1816.4|1810.4|1816.4|1810.4|1815.4|1809.4|2
1602261900000|2020-10-09 16:45:00|1816.6|1810.6|1816.4|1810.4|1816.6|1810.6|1816.4|1810.4|2
1602262200000|2020-10-09 16:50:00|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1815.1|1809.1|1
1602262500000|2020-10-09 16:55:00|1814.9|1808.9|1817.3|1811.3|1817.4|1811.4|1814.9|1808.9|19
1602460800000|2020-10-12 00:00:00|1823|1811.8|1818.6|1812.6|1823|1812.6|1818.6|1811.8|2
1602461100000|2020-10-12 00:05:00|1818.3|1812.3|1817|1811|1818.3|1812.3|1817|1811|25
1602461700000|2020-10-12 00:15:00|1816.6|1810.6|1813|1807|1816.6|1810.6|1812.8|1806.8|12
1602462000000|2020-10-12 00:20:00|1812.6|1806.6|1815.8|1809.8|1815.8|1809.8|1812.4|1806.4|8
1602462300000|2020-10-12 00:25:00|1814.6|1808.6|1815.5|1809.5|1815.6|1809.6|1814.6|1808.6|3
1602462900000|2020-10-12 00:35:00|1815.6|1809.6|1815.9|1809.9|1815.9|1809.9|1815.6|1809.6|2
1602463200000|2020-10-12 00:40:00|1815.4|1809.4|1815.6|1809.6|1815.6|1809.6|1815.4|1809.4|2
1602463500000|2020-10-12 00:45:00|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1814.8|1808.8|1
1602463800000|2020-10-12 00:50:00|1815.3|1809.3|1814.6|1808.6|1815.3|1809.3|1814.5|1808.5|6
1602464100000|2020-10-12 00:55:00|1814|1808|1814.9|1808.9|1815|1809|1813.4|1807.4|13
1602464400000|2020-10-12 01:00:00|1814.6|1808.6|1814|1808|1815.4|1809.4|1813.3|1807.3|70
1602464700000|2020-10-12 01:05:00|1813.9|1807.9|1812.9|1806.9|1813.9|1807.9|1810.4|1804.4|27
1602465000000|2020-10-12 01:10:00|1812.8|1806.8|1810|1804|1812.8|1806.8|1809.8|1803.8|51
1602465300000|2020-10-12 01:15:00|1809.3|1803.3|1810.9|1804.9|1810.9|1804.9|1808.1|1802.1|7
1602465600000|2020-10-12 01:20:00|1811.1|1805.1|1811.9|1805.9|1811.9|1805.9|1811.1|1805.1|2
1602465900000|2020-10-12 01:25:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1602466200000|2020-10-12 01:30:00|1811.9|1805.9|1812.4|1806.4|1812.4|1806.4|1811.9|1805.9|3
1602466500000|2020-10-12 01:35:00|1812.8|1806.8|1810.8|1804.8|1812.8|1806.8|1809.8|1803.8|20
1602467100000|2020-10-12 01:45:00|1811.4|1805.4|1811.8|1805.8|1811.8|1805.8|1811.4|1805.4|2
1602467700000|2020-10-12 01:55:00|1812|1806|1812.5|1806.5|1812.6|1806.6|1812|1806|7
1602468000000|2020-10-12 02:00:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1602468900000|2020-10-12 02:15:00|1811.9|1805.9|1811.8|1805.8|1811.9|1805.9|1811.8|1805.8|2
1602469800000|2020-10-12 02:30:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1602470100000|2020-10-12 02:35:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1602470400000|2020-10-12 02:40:00|1811.9|1805.9|1812|1806|1812|1806|1811.9|1805.9|2
1602470700000|2020-10-12 02:45:00|1812.5|1806.5|1814.4|1808.4|1814.4|1808.4|1812.5|1806.5|11
1602471000000|2020-10-12 02:50:00|1814.3|1808.3|1813.4|1807.4|1814.3|1808.3|1813.4|1807.4|6
1602471300000|2020-10-12 02:55:00|1813.8|1807.8|1813.9|1807.9|1813.9|1807.9|1812.9|1806.9|14
1602471600000|2020-10-12 03:00:00|1814|1808|1814.6|1808.6|1814.8|1808.8|1814|1808|10
1602471900000|2020-10-12 03:05:00|1814.5|1808.5|1815.3|1809.3|1815.6|1809.6|1814.5|1808.5|21
1602472200000|2020-10-12 03:10:00|1814.8|1808.8|1813.9|1807.9|1815.8|1809.8|1813.6|1807.6|15
1602472500000|2020-10-12 03:15:00|1813.8|1807.8|1813.5|1807.5|1813.8|1807.8|1813.1|1807.1|8
1602472800000|2020-10-12 03:20:00|1813.9|1807.9|1813.5|1807.5|1814.3|1808.3|1813.3|1807.3|10
1602473100000|2020-10-12 03:25:00|1814.3|1808.3|1815.4|1809.4|1815.4|1809.4|1812.9|1806.9|13
1602473400000|2020-10-12 03:30:00|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1
1602473700000|2020-10-12 03:35:00|1815.5|1809.5|1816.8|1810.8|1816.9|1810.9|1815.5|1809.5|5
1602474000000|2020-10-12 03:40:00|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1816.6|1810.6|1
1602474300000|2020-10-12 03:45:00|1816.5|1810.5|1816.8|1810.8|1816.8|1810.8|1816.5|1810.5|3
1602474600000|2020-10-12 03:50:00|1817.5|1811.5|1817.5|1811.5|1817.8|1811.8|1817.5|1811.5|3
1602475200000|2020-10-12 04:00:00|1817.3|1811.3|1816.5|1810.5|1817.3|1811.3|1816.5|1810.5|2
1602475800000|2020-10-12 04:10:00|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1
1602476400000|2020-10-12 04:20:00|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1816.5|1810.5|1
1602476700000|2020-10-12 04:25:00|1816.8|1810.8|1816.6|1810.6|1816.8|1810.8|1816.5|1810.5|6
1602477000000|2020-10-12 04:30:00|1816.8|1810.8|1816.6|1810.6|1816.8|1810.8|1816.6|1810.6|6
1602477300000|2020-10-12 04:35:00|1816.4|1810.4|1816.5|1810.5|1816.5|1810.5|1816.4|1810.4|2
1602477900000|2020-10-12 04:45:00|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1817.3|1811.3|1
1602478200000|2020-10-12 04:50:00|1817.4|1811.4|1817|1811|1817.5|1811.5|1816.9|1810.9|7
1602478500000|2020-10-12 04:55:00|1817.1|1811.1|1817.8|1811.8|1817.9|1811.9|1817|1811|5
1602479400000|2020-10-12 05:10:00|1817.9|1811.9|1818|1812|1818|1812|1817.9|1811.9|2
1602480000000|2020-10-12 05:20:00|1817.9|1811.9|1818|1812|1818|1812|1817.8|1811.8|3
1602480300000|2020-10-12 05:25:00|1819.1|1813.1|1818.3|1812.3|1819.6|1813.6|1818.3|1812.3|7
1602480600000|2020-10-12 05:30:00|1817.4|1811.4|1817.5|1811.5|1818.3|1812.3|1816.5|1810.5|24
1602480900000|2020-10-12 05:35:00|1818.6|1812.6|1817.8|1811.8|1818.6|1812.6|1814.9|1808.9|24
1602481200000|2020-10-12 05:40:00|1817.5|1811.5|1818.4|1812.4|1818.4|1812.4|1816.6|1810.6|13
1602481500000|2020-10-12 05:45:00|1818.1|1812.1|1818.4|1812.4|1818.5|1812.5|1817.5|1811.5|7
1602481800000|2020-10-12 05:50:00|1820|1814|1820.6|1814.6|1821|1815|1819.8|1813.8|8
1602482100000|2020-10-12 05:55:00|1820.4|1814.4|1821|1815|1821.4|1815.4|1820.1|1814.1|17
1602482400000|2020-10-12 06:00:00|1820.9|1814.9|1820|1814|1820.9|1814.9|1818.5|1812.5|10
1602482700000|2020-10-12 06:05:00|1819.9|1813.9|1819|1813|1819.9|1813.9|1819|1813|6
1602483000000|2020-10-12 06:10:00|1819.1|1813.1|1818.8|1812.8|1819.9|1813.9|1818.3|1812.3|10
1602483300000|2020-10-12 06:15:00|1819|1813|1818.3|1812.3|1819|1813|1818.3|1812.3|6
1602483600000|2020-10-12 06:20:00|1818.1|1812.1|1819.4|1813.4|1819.4|1813.4|1817.9|1811.9|11
1602483900000|2020-10-12 06:25:00|1819.8|1813.8|1818.8|1812.8|1819.8|1813.8|1818.3|1812.3|11
1602484200000|2020-10-12 06:30:00|1818.5|1812.5|1817.9|1811.9|1819.8|1813.8|1817.9|1811.9|15
1602484500000|2020-10-12 06:35:00|1817.4|1811.4|1818|1812|1818|1812|1815.9|1809.9|16
1602484800000|2020-10-12 06:40:00|1818.3|1812.3|1818.5|1812.5|1818.5|1812.5|1817.8|1811.8|7
1602485100000|2020-10-12 06:45:00|1819.1|1813.1|1818.6|1812.6|1819.5|1813.5|1818.6|1812.6|15
1602485400000|2020-10-12 06:50:00|1818.9|1812.9|1820.5|1814.5|1820.5|1814.5|1818.8|1812.8|13
1602485700000|2020-10-12 06:55:00|1821.5|1815.5|1820.9|1814.9|1821.6|1815.6|1819.9|1813.9|29
1602486000000|2020-10-12 07:00:00|1820.6|1814.6|1823.1|1817.1|1828.1|1822.1|1819.9|1813.9|60
1602486300000|2020-10-12 07:05:00|1823.4|1817.4|1823.1|1817.1|1826.1|1820.1|1822.6|1816.6|68
1602486600000|2020-10-12 07:10:00|1822.9|1816.9|1823.4|1817.4|1823.4|1817.4|1821.9|1815.9|44
1602486900000|2020-10-12 07:15:00|1823.1|1817.1|1820.1|1814.1|1824.9|1818.9|1819.6|1813.6|58
1602487200000|2020-10-12 07:20:00|1820.4|1814.4|1819.9|1813.9|1821.9|1815.9|1819.4|1813.4|34
1602487500000|2020-10-12 07:25:00|1820.1|1814.1|1820.6|1814.6|1820.6|1814.6|1819.4|1813.4|22
1602487800000|2020-10-12 07:30:00|1820.1|1814.1|1818.6|1812.6|1820.1|1814.1|1818.6|1812.6|19
1602488100000|2020-10-12 07:35:00|1818.9|1812.9|1817.6|1811.6|1819.6|1813.6|1817.4|1811.4|28
1602488400000|2020-10-12 07:40:00|1816.9|1810.9|1816.4|1810.4|1816.9|1810.9|1815.4|1809.4|7
1602488700000|2020-10-12 07:45:00|1816.1|1810.1|1813.6|1807.6|1816.1|1810.1|1813.1|1807.1|14
1602489000000|2020-10-12 07:50:00|1812.6|1806.6|1816.1|1810.1|1816.6|1810.6|1812.6|1806.6|30
1602489300000|2020-10-12 07:55:00|1816.4|1810.4|1820.1|1814.1|1820.1|1814.1|1816.4|1810.4|27
1602489600000|2020-10-12 08:00:00|1820.4|1814.4|1818.9|1812.9|1821.1|1815.1|1818.4|1812.4|24
1602489900000|2020-10-12 08:05:00|1819.9|1813.9|1818.6|1812.6|1820.1|1814.1|1818.1|1812.1|20
1602490200000|2020-10-12 08:10:00|1817.9|1811.9|1819.6|1813.6|1819.9|1813.9|1817.6|1811.6|26
1602490500000|2020-10-12 08:15:00|1819.9|1813.9|1823.6|1817.6|1824.6|1818.6|1819.6|1813.6|30
1602490800000|2020-10-12 08:20:00|1824.1|1818.1|1824.9|1818.9|1825.4|1819.4|1823.9|1817.9|19
1602491100000|2020-10-12 08:25:00|1824.6|1818.6|1824.6|1818.6|1825.1|1819.1|1823.9|1817.9|7
1602491400000|2020-10-12 08:30:00|1825.4|1819.4|1826.6|1820.6|1826.6|1820.6|1825.1|1819.1|10
1602491700000|2020-10-12 08:35:00|1826.4|1820.4|1825.9|1819.9|1826.9|1820.9|1825.1|1819.1|18
1602492000000|2020-10-12 08:40:00|1826.1|1820.1|1824.4|1818.4|1826.9|1820.9|1822.6|1816.6|27
1602492300000|2020-10-12 08:45:00|1824.6|1818.6|1822.4|1816.4|1825.6|1819.6|1822.4|1816.4|16
1602492600000|2020-10-12 08:50:00|1822.1|1816.1|1821.6|1815.6|1822.9|1816.9|1821.4|1815.4|18
1602492900000|2020-10-12 08:55:00|1821.9|1815.9|1821.4|1815.4|1822.9|1816.9|1820.4|1814.4|30
1602493200000|2020-10-12 09:00:00|1821.6|1815.6|1819.4|1813.4|1821.6|1815.6|1817.9|1811.9|16
1602493500000|2020-10-12 09:05:00|1819.9|1813.9|1819.6|1813.6|1820.1|1814.1|1818.9|1812.9|13
1602493800000|2020-10-12 09:10:00|1819.9|1813.9|1822.9|1816.9|1822.9|1816.9|1819.4|1813.4|28
1602494100000|2020-10-12 09:15:00|1823.1|1817.1|1823.6|1817.6|1823.9|1817.9|1822.6|1816.6|16
1602494400000|2020-10-12 09:20:00|1823.9|1817.9|1824.4|1818.4|1824.6|1818.6|1823.9|1817.9|3
1602494700000|2020-10-12 09:25:00|1824.6|1818.6|1825.1|1819.1|1825.4|1819.4|1824.4|1818.4|14
1602495000000|2020-10-12 09:30:00|1824.9|1818.9|1825.1|1819.1|1825.1|1819.1|1823.4|1817.4|16
1602495300000|2020-10-12 09:35:00|1824.9|1818.9|1825.1|1819.1|1825.1|1819.1|1824.9|1818.9|2
1602495600000|2020-10-12 09:40:00|1824.9|1818.9|1822.9|1816.9|1824.9|1818.9|1822.6|1816.6|9
1602495900000|2020-10-12 09:45:00|1822.6|1816.6|1821.9|1815.9|1822.9|1816.9|1821.4|1815.4|25
1602496200000|2020-10-12 09:50:00|1821.6|1815.6|1825.4|1819.4|1825.9|1819.9|1821.1|1815.1|33
1602496500000|2020-10-12 09:55:00|1824.9|1818.9|1825.4|1819.4|1825.9|1819.9|1824.9|1818.9|9
1602496800000|2020-10-12 10:00:00|1825.6|1819.6|1824.4|1818.4|1825.6|1819.6|1824.1|1818.1|6
1602497100000|2020-10-12 10:05:00|1824.6|1818.6|1827.1|1821.1|1827.1|1821.1|1824.6|1818.6|10
1602497400000|2020-10-12 10:10:00|1827.4|1821.4|1825.9|1819.9|1827.4|1821.4|1825.9|1819.9|6
1602497700000|2020-10-12 10:15:00|1826.1|1820.1|1827.1|1821.1|1827.4|1821.4|1826.1|1820.1|14
1602498000000|2020-10-12 10:20:00|1826.6|1820.6|1828.4|1822.4|1828.4|1822.4|1826.6|1820.6|15
1602498300000|2020-10-12 10:25:00|1827.9|1821.9|1828.1|1822.1|1829.1|1823.1|1827.6|1821.6|15
1602498600000|2020-10-12 10:30:00|1828.4|1822.4|1826.9|1820.9|1828.4|1822.4|1826.4|1820.4|9
1602498900000|2020-10-12 10:35:00|1826.6|1820.6|1825.6|1819.6|1827.1|1821.1|1825.6|1819.6|10
1602499200000|2020-10-12 10:40:00|1825.4|1819.4|1825.6|1819.6|1826.6|1820.6|1825.4|1819.4|7
1602499500000|2020-10-12 10:45:00|1825.4|1819.4|1826.4|1820.4|1826.4|1820.4|1825.1|1819.1|10
1602499800000|2020-10-12 10:50:00|1826.6|1820.6|1828.6|1822.6|1828.6|1822.6|1824.9|1818.9|22
1602500100000|2020-10-12 10:55:00|1828.9|1822.9|1828.6|1822.6|1828.9|1822.9|1828.4|1822.4|6
1602500400000|2020-10-12 11:00:00|1828.4|1822.4|1828.1|1822.1|1828.4|1822.4|1827.4|1821.4|11
1602500700000|2020-10-12 11:05:00|1827.9|1821.9|1828.6|1822.6|1828.6|1822.6|1827.4|1821.4|11
1602501000000|2020-10-12 11:10:00|1828.9|1822.9|1828.9|1822.9|1829.1|1823.1|1828.9|1822.9|7
1602501300000|2020-10-12 11:15:00|1829.1|1823.1|1829.1|1823.1|1829.4|1823.4|1828.6|1822.6|21
1602501600000|2020-10-12 11:20:00|1828.9|1822.9|1828.9|1822.9|1829.1|1823.1|1828.9|1822.9|3
1602501900000|2020-10-12 11:25:00|1829.1|1823.1|1830.9|1824.9|1831.4|1825.4|1829.1|1823.1|13
1602502200000|2020-10-12 11:30:00|1830.6|1824.6|1830.1|1824.1|1830.9|1824.9|1829.9|1823.9|10
1602502500000|2020-10-12 11:35:00|1830.4|1824.4|1830.1|1824.1|1831.4|1825.4|1830.1|1824.1|14
1602502800000|2020-10-12 11:40:00|1830.4|1824.4|1830.1|1824.1|1831.1|1825.1|1830.1|1824.1|5
1602503100000|2020-10-12 11:45:00|1830.4|1824.4|1831.4|1825.4|1832.6|1826.6|1830.4|1824.4|52
1602503400000|2020-10-12 11:50:00|1831.1|1825.1|1830.9|1824.9|1831.4|1825.4|1830.4|1824.4|9
1602503700000|2020-10-12 11:55:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1829.1|1823.1|8
1602504000000|2020-10-12 12:00:00|1830.4|1824.4|1830.1|1824.1|1830.4|1824.4|1829.6|1823.6|6
1602504300000|2020-10-12 12:05:00|1831.4|1825.4|1831.6|1825.6|1831.9|1825.9|1830.9|1824.9|18
1602504600000|2020-10-12 12:10:00|1831.4|1825.4|1831.4|1825.4|1832.1|1826.1|1831.1|1825.1|13
1602504900000|2020-10-12 12:15:00|1831.6|1825.6|1831.6|1825.6|1832.1|1826.1|1831.4|1825.4|24
1602505200000|2020-10-12 12:20:00|1831.9|1825.9|1831.1|1825.1|1832.4|1826.4|1830.6|1824.6|38
1602505500000|2020-10-12 12:25:00|1830.9|1824.9|1829.4|1823.4|1831.4|1825.4|1828.6|1822.6|32
1602505800000|2020-10-12 12:30:00|1829.1|1823.1|1827.1|1821.1|1829.1|1823.1|1826.6|1820.6|46
1602506100000|2020-10-12 12:35:00|1827.4|1821.4|1823.9|1817.9|1827.6|1821.6|1823.6|1817.6|32
1602506400000|2020-10-12 12:40:00|1825.4|1819.4|1824.6|1818.6|1825.6|1819.6|1823.1|1817.1|39
1602506700000|2020-10-12 12:45:00|1824.9|1818.9|1825.9|1819.9|1826.1|1820.1|1824.9|1818.9|20
1602507000000|2020-10-12 12:50:00|1825.6|1819.6|1829.1|1823.1|1829.4|1823.4|1825.6|1819.6|22
1602507300000|2020-10-12 12:55:00|1829.6|1823.6|1827.3|1821.3|1829.6|1823.6|1827.1|1821.1|34
1602507600000|2020-10-12 13:00:00|1827.1|1821.1|1830.6|1824.6|1832|1826|1823.5|1817.5|137
1602507900000|2020-10-12 13:05:00|1830.8|1824.8|1832.8|1826.8|1833.3|1827.3|1829.6|1823.6|83
1602508200000|2020-10-12 13:10:00|1832.5|1826.5|1833|1827|1836.1|1830.1|1832.5|1826.5|55
1602508500000|2020-10-12 13:15:00|1833.3|1827.3|1834.8|1828.8|1835|1829|1832.8|1826.8|36
1602508800000|2020-10-12 13:20:00|1834.9|1828.9|1836.9|1830.9|1836.9|1830.9|1834.9|1828.9|28
1602509100000|2020-10-12 13:25:00|1837.1|1831.1|1839.1|1833.1|1839.9|1833.9|1835.6|1829.6|39
1602509400000|2020-10-12 13:30:00|1839.4|1833.4|1838.1|1832.1|1839.6|1833.6|1837.6|1831.6|26
1602509700000|2020-10-12 13:35:00|1838.4|1832.4|1839.9|1833.9|1840.1|1834.1|1838.1|1832.1|32
1602510000000|2020-10-12 13:40:00|1839.6|1833.6|1841.1|1835.1|1841.6|1835.6|1839.4|1833.4|46
1602510300000|2020-10-12 13:45:00|1841.4|1835.4|1838.9|1832.9|1841.4|1835.4|1838.9|1832.9|51
1602510600000|2020-10-12 13:50:00|1839.4|1833.4|1839.9|1833.9|1840.9|1834.9|1838.9|1832.9|37
1602510900000|2020-10-12 13:55:00|1839.6|1833.6|1840.9|1834.9|1841.6|1835.6|1839.4|1833.4|27
1602511200000|2020-10-12 14:00:00|1841.1|1835.1|1840.6|1834.6|1841.6|1835.6|1840.1|1834.1|18
1602511500000|2020-10-12 14:05:00|1840.9|1834.9|1839.4|1833.4|1840.9|1834.9|1839.1|1833.1|23
1602511800000|2020-10-12 14:10:00|1839.1|1833.1|1840.4|1834.4|1840.4|1834.4|1838.9|1832.9|21
1602512100000|2020-10-12 14:15:00|1840.1|1834.1|1840.1|1834.1|1840.4|1834.4|1839.9|1833.9|7
1602512400000|2020-10-12 14:20:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1839.6|1833.6|13
1602512700000|2020-10-12 14:25:00|1840.6|1834.6|1839.6|1833.6|1840.6|1834.6|1839.4|1833.4|26
1602513000000|2020-10-12 14:30:00|1839.9|1833.9|1839.4|1833.4|1840.1|1834.1|1838.4|1832.4|21
1602513300000|2020-10-12 14:35:00|1839.1|1833.1|1838.4|1832.4|1839.4|1833.4|1838.4|1832.4|19
1602513600000|2020-10-12 14:40:00|1838.6|1832.6|1838.9|1832.9|1840.4|1834.4|1838.6|1832.6|28
1602513900000|2020-10-12 14:45:00|1838.6|1832.6|1838.1|1832.1|1838.9|1832.9|1836.1|1830.1|35
1602514200000|2020-10-12 14:50:00|1838.4|1832.4|1841.1|1835.1|1841.4|1835.4|1838.1|1832.1|28
1602514500000|2020-10-12 14:55:00|1840.9|1834.9|1843.6|1837.6|1844.1|1838.1|1840.9|1834.9|62
1602514800000|2020-10-12 15:00:00|1842.9|1836.9|1840.9|1834.9|1844.1|1838.1|1840.9|1834.9|29
1602515100000|2020-10-12 15:05:00|1841.1|1835.1|1842.6|1836.6|1843.6|1837.6|1840.4|1834.4|23
1602515400000|2020-10-12 15:10:00|1842.9|1836.9|1850.9|1844.9|1853.9|1847.9|1842.6|1836.6|78
1602515700000|2020-10-12 15:15:00|1850.6|1844.6|1845.9|1839.9|1852.9|1846.9|1844.1|1838.1|189
1602516000000|2020-10-12 15:20:00|1845.6|1839.6|1843.6|1837.6|1845.6|1839.6|1843.6|1837.6|32
1602516300000|2020-10-12 15:25:00|1843.9|1837.9|1844.6|1838.6|1846.6|1840.6|1843.6|1837.6|38
1602516600000|2020-10-12 15:30:00|1844.9|1838.9|1841.9|1835.9|1844.9|1838.9|1838.9|1832.9|28
1602516900000|2020-10-12 15:35:00|1842.4|1836.4|1842.9|1836.9|1842.9|1836.9|1841.9|1835.9|6
1602517200000|2020-10-12 15:40:00|1842.1|1836.1|1841.6|1835.6|1842.4|1836.4|1840.9|1834.9|27
1602517500000|2020-10-12 15:45:00|1841.4|1835.4|1840.6|1834.6|1842.1|1836.1|1839.9|1833.9|18
1602517800000|2020-10-12 15:50:00|1840.9|1834.9|1841.4|1835.4|1841.6|1835.6|1840.9|1834.9|6
1602518100000|2020-10-12 15:55:00|1841.1|1835.1|1839.1|1833.1|1841.1|1835.1|1837.9|1831.9|26
1602518400000|2020-10-12 16:00:00|1838.9|1832.9|1838.4|1832.4|1839.4|1833.4|1838.4|1832.4|9
1602518700000|2020-10-12 16:05:00|1838.6|1832.6|1838.6|1832.6|1838.9|1832.9|1838.1|1832.1|5
1602519000000|2020-10-12 16:10:00|1838.9|1832.9|1838.6|1832.6|1839.4|1833.4|1838.6|1832.6|9
1602519300000|2020-10-12 16:15:00|1838.9|1832.9|1841.1|1835.1|1841.1|1835.1|1838.4|1832.4|23
1602519600000|2020-10-12 16:20:00|1841.6|1835.6|1841.6|1835.6|1841.6|1835.6|1841.6|1835.6|1
1602519900000|2020-10-12 16:25:00|1841.4|1835.4|1841.4|1835.4|1841.4|1835.4|1841.1|1835.1|3
1602520200000|2020-10-12 16:30:00|1842.1|1836.1|1841.9|1835.9|1843.1|1837.1|1840.6|1834.6|7
1602520800000|2020-10-12 16:40:00|1842.9|1836.9|1843.4|1837.4|1844.1|1838.1|1842.9|1836.9|5
1602521100000|2020-10-12 16:45:00|1843.1|1837.1|1841.6|1835.6|1843.4|1837.4|1841.6|1835.6|6
1602521400000|2020-10-12 16:50:00|1841.1|1835.1|1839.4|1833.4|1841.1|1835.1|1837.9|1831.9|11
1602521700000|2020-10-12 16:55:00|1839.3|1833.3|1841.3|1835.3|1841.8|1835.8|1839.3|1833.3|9
1602547200000|2020-10-13 00:00:00|1839|1833|1839|1833|1839|1833|1839|1833|1
1602547500000|2020-10-13 00:05:00|1838.8|1832.8|1837.5|1831.5|1838.8|1832.8|1837.5|1831.5|4
1602547800000|2020-10-13 00:10:00|1837.4|1831.4|1837.4|1831.4|1837.4|1831.4|1837.4|1831.4|1
1602548700000|2020-10-13 00:25:00|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1
1602549000000|2020-10-13 00:30:00|1837.4|1831.4|1837|1831|1837.4|1831.4|1837|1831|3
1602549300000|2020-10-13 00:35:00|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1
1602549900000|2020-10-13 00:45:00|1838|1832|1838|1832|1838|1832|1838|1832|1
1602550200000|2020-10-13 00:50:00|1838.6|1832.6|1839.6|1833.6|1839.6|1833.6|1838.6|1832.6|2
1602550800000|2020-10-13 01:00:00|1839.5|1833.5|1838.3|1832.3|1839.8|1833.8|1838.3|1832.3|7
1602551400000|2020-10-13 01:10:00|1837|1831|1834.4|1828.4|1837|1831|1834.3|1828.3|14
1602551700000|2020-10-13 01:15:00|1834.3|1828.3|1834.4|1828.4|1834.4|1828.4|1833.8|1827.8|7
1602552000000|2020-10-13 01:20:00|1834.6|1828.6|1835.5|1829.5|1836.4|1830.4|1834.6|1828.6|17
1602552300000|2020-10-13 01:25:00|1835.6|1829.6|1834.3|1828.3|1836|1830|1834.3|1828.3|10
1602552600000|2020-10-13 01:30:00|1834.5|1828.5|1834.6|1828.6|1834.6|1828.6|1834.5|1828.5|2
1602552900000|2020-10-13 01:35:00|1835.5|1829.5|1835.5|1829.5|1836|1830|1835.5|1829.5|7
1602553200000|2020-10-13 01:40:00|1835.3|1829.3|1835.3|1829.3|1835.3|1829.3|1835.3|1829.3|1
1602553500000|2020-10-13 01:45:00|1835|1829|1834.1|1828.1|1835.1|1829.1|1833.8|1827.8|7
1602553800000|2020-10-13 01:50:00|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1833.4|1827.4|5
1602554100000|2020-10-13 01:55:00|1833.6|1827.6|1833.1|1827.1|1833.6|1827.6|1833.1|1827.1|3
1602554400000|2020-10-13 02:00:00|1832.8|1826.8|1832.6|1826.6|1832.8|1826.8|1832.6|1826.6|2
1602554700000|2020-10-13 02:05:00|1831.5|1825.5|1832.6|1826.6|1832.6|1826.6|1831.5|1825.5|6
1602555000000|2020-10-13 02:10:00|1832.5|1826.5|1830.3|1824.3|1832.5|1826.5|1830|1824|9
1602555900000|2020-10-13 02:25:00|1830.1|1824.1|1830|1824|1830.1|1824.1|1830|1824|2
1602556200000|2020-10-13 02:30:00|1829.5|1823.5|1829|1823|1829.5|1823.5|1828.5|1822.5|11
1602556500000|2020-10-13 02:35:00|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1829.3|1823.3|1
1602556800000|2020-10-13 02:40:00|1829.4|1823.4|1831.3|1825.3|1831.3|1825.3|1829.4|1823.4|13
1602557100000|2020-10-13 02:45:00|1831|1825|1831.3|1825.3|1831.3|1825.3|1831|1825|2
1602557700000|2020-10-13 02:55:00|1831|1825|1831.3|1825.3|1831.3|1825.3|1831|1825|2
1602558000000|2020-10-13 03:00:00|1831.1|1825.1|1831.5|1825.5|1831.5|1825.5|1830.8|1824.8|9
1602558300000|2020-10-13 03:05:00|1831.6|1825.6|1831.8|1825.8|1831.8|1825.8|1831.6|1825.6|2
1602558600000|2020-10-13 03:10:00|1832.8|1826.8|1832.8|1826.8|1832.8|1826.8|1832.8|1826.8|1
1602558900000|2020-10-13 03:15:00|1833|1827|1833|1827|1833|1827|1833|1827|1
1602559800000|2020-10-13 03:30:00|1832.5|1826.5|1833.3|1827.3|1833.3|1827.3|1832.5|1826.5|2
1602562500000|2020-10-13 04:15:00|1834.6|1828.6|1837.1|1831.1|1837.1|1831.1|1834.6|1828.6|12
1602562800000|2020-10-13 04:20:00|1837|1831|1837|1831|1837|1831|1836.3|1830.3|9
1602563100000|2020-10-13 04:25:00|1837.3|1831.3|1837.5|1831.5|1837.5|1831.5|1837.1|1831.1|4
1602563400000|2020-10-13 04:30:00|1837.3|1831.3|1839.4|1833.4|1839.4|1833.4|1837.3|1831.3|9
1602563700000|2020-10-13 04:35:00|1839.3|1833.3|1838.9|1832.9|1839.3|1833.3|1838.8|1832.8|4
1602564600000|2020-10-13 04:50:00|1838.8|1832.8|1838.8|1832.8|1838.8|1832.8|1838.8|1832.8|1
1602565200000|2020-10-13 05:00:00|1838.6|1832.6|1838.1|1832.1|1838.6|1832.6|1837.9|1831.9|6
1602565800000|2020-10-13 05:10:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1
1602566100000|2020-10-13 05:15:00|1838.4|1832.4|1838|1832|1838.5|1832.5|1837.9|1831.9|9
1602566400000|2020-10-13 05:20:00|1839|1833|1839|1833|1839|1833|1839|1833|1
1602566700000|2020-10-13 05:25:00|1839.4|1833.4|1840.1|1834.1|1840.1|1834.1|1839|1833|3
1602567000000|2020-10-13 05:30:00|1840.8|1834.8|1840.4|1834.4|1841.8|1835.8|1839.8|1833.8|23
1602567300000|2020-10-13 05:35:00|1840.6|1834.6|1841.5|1835.5|1841.6|1835.6|1840.5|1834.5|13
1602567600000|2020-10-13 05:40:00|1841.3|1835.3|1843.4|1837.4|1843.5|1837.5|1841.3|1835.3|12
1602567900000|2020-10-13 05:45:00|1843.6|1837.6|1842.6|1836.6|1844.4|1838.4|1842.6|1836.6|33
1602568200000|2020-10-13 05:50:00|1842.8|1836.8|1843.8|1837.8|1843.9|1837.9|1841.5|1835.5|30
1602568500000|2020-10-13 05:55:00|1843.9|1837.9|1842.8|1836.8|1843.9|1837.9|1842.5|1836.5|31
1602568800000|2020-10-13 06:00:00|1843|1837|1841.4|1835.4|1843.9|1837.9|1841|1835|34
1602569100000|2020-10-13 06:05:00|1841.6|1835.6|1842.1|1836.1|1842.3|1836.3|1841.3|1835.3|15
1602569400000|2020-10-13 06:10:00|1841.5|1835.5|1841.5|1835.5|1842.6|1836.6|1840.9|1834.9|23
1602569700000|2020-10-13 06:15:00|1841.4|1835.4|1843.9|1837.9|1844.6|1838.6|1841.4|1835.4|21
1602570000000|2020-10-13 06:20:00|1843.6|1837.6|1843.3|1837.3|1844.1|1838.1|1843.1|1837.1|15
1602570300000|2020-10-13 06:25:00|1843.5|1837.5|1844|1838|1844.9|1838.9|1842.8|1836.8|21
1602570600000|2020-10-13 06:30:00|1844.3|1838.3|1844.9|1838.9|1844.9|1838.9|1844.3|1838.3|8
1602570900000|2020-10-13 06:35:00|1844.5|1838.5|1844.4|1838.4|1845.1|1839.1|1844.4|1838.4|12
1602571200000|2020-10-13 06:40:00|1844.5|1838.5|1845.3|1839.3|1846.1|1840.1|1844.5|1838.5|16
1602571500000|2020-10-13 06:45:00|1845.6|1839.6|1845.8|1839.8|1846.3|1840.3|1845.6|1839.6|7
1602571800000|2020-10-13 06:50:00|1846.3|1840.3|1846.5|1840.5|1846.5|1840.5|1845.8|1839.8|12
1602572100000|2020-10-13 06:55:00|1846.6|1840.6|1847.9|1841.9|1848.6|1842.6|1846.4|1840.4|15
1602572400000|2020-10-13 07:00:00|1848.1|1842.1|1839.9|1833.9|1849.4|1843.4|1839.4|1833.4|83
1602572700000|2020-10-13 07:05:00|1839.6|1833.6|1837.1|1831.1|1842.1|1836.1|1836.6|1830.6|86
1602573000000|2020-10-13 07:10:00|1836.9|1830.9|1835.1|1829.1|1837.9|1831.9|1834.9|1828.9|35
1602573300000|2020-10-13 07:15:00|1835.4|1829.4|1830.1|1824.1|1835.4|1829.4|1829.4|1823.4|67
1602573600000|2020-10-13 07:20:00|1829.9|1823.9|1830.1|1824.1|1830.4|1824.4|1826.1|1820.1|74
1602573900000|2020-10-13 07:25:00|1829.9|1823.9|1829.4|1823.4|1829.9|1823.9|1827.6|1821.6|60
1602574200000|2020-10-13 07:30:00|1829.1|1823.1|1831.1|1825.1|1831.9|1825.9|1828.1|1822.1|21
1602574500000|2020-10-13 07:35:00|1830.9|1824.9|1829.6|1823.6|1831.9|1825.9|1828.1|1822.1|24
1602574800000|2020-10-13 07:40:00|1828.9|1822.9|1830.6|1824.6|1830.6|1824.6|1827.1|1821.1|19
1602575100000|2020-10-13 07:45:00|1830.4|1824.4|1830.6|1824.6|1832.1|1826.1|1829.9|1823.9|28
1602575400000|2020-10-13 07:50:00|1830.9|1824.9|1832.1|1826.1|1833.4|1827.4|1830.6|1824.6|16
1602575700000|2020-10-13 07:55:00|1831.1|1825.1|1830.4|1824.4|1832.4|1826.4|1830.4|1824.4|22
1602576000000|2020-10-13 08:00:00|1830.6|1824.6|1836.6|1830.6|1837.4|1831.4|1830.6|1824.6|34
1602576300000|2020-10-13 08:05:00|1836.9|1830.9|1837.4|1831.4|1837.9|1831.9|1836.1|1830.1|37
1602576600000|2020-10-13 08:10:00|1837.1|1831.1|1834.9|1828.9|1837.9|1831.9|1834.9|1828.9|17
1602576900000|2020-10-13 08:15:00|1834.6|1828.6|1832.4|1826.4|1834.6|1828.6|1831.1|1825.1|42
1602577200000|2020-10-13 08:20:00|1831.9|1825.9|1833.6|1827.6|1833.9|1827.9|1831.9|1825.9|19
1602577500000|2020-10-13 08:25:00|1833.1|1827.1|1831.4|1825.4|1835.9|1829.9|1831.4|1825.4|28
1602577800000|2020-10-13 08:30:00|1831.6|1825.6|1835.4|1829.4|1836.1|1830.1|1831.4|1825.4|34
1602578100000|2020-10-13 08:35:00|1835.6|1829.6|1834.1|1828.1|1836.9|1830.9|1834.1|1828.1|21
1602578400000|2020-10-13 08:40:00|1835.1|1829.1|1837.1|1831.1|1837.4|1831.4|1835.1|1829.1|15
1602578700000|2020-10-13 08:45:00|1837.4|1831.4|1838.4|1832.4|1839.4|1833.4|1837.4|1831.4|25
1602579000000|2020-10-13 08:50:00|1838.6|1832.6|1839.6|1833.6|1840.1|1834.1|1838.6|1832.6|9
1602579300000|2020-10-13 08:55:00|1840.4|1834.4|1841.9|1835.9|1841.9|1835.9|1840.4|1834.4|21
1602579600000|2020-10-13 09:00:00|1841.6|1835.6|1836.6|1830.6|1841.6|1835.6|1836.4|1830.4|39
1602579900000|2020-10-13 09:05:00|1836.4|1830.4|1834.4|1828.4|1836.4|1830.4|1834.4|1828.4|39
1602580200000|2020-10-13 09:10:00|1834.1|1828.1|1833.6|1827.6|1835.4|1829.4|1833.1|1827.1|26
1602580500000|2020-10-13 09:15:00|1833.1|1827.1|1833.1|1827.1|1834.1|1828.1|1832.6|1826.6|17
1602580800000|2020-10-13 09:20:00|1833.4|1827.4|1833.4|1827.4|1833.4|1827.4|1832.4|1826.4|15
1602581100000|2020-10-13 09:25:00|1833.6|1827.6|1832.9|1826.9|1834.1|1828.1|1832.9|1826.9|13
1602581400000|2020-10-13 09:30:00|1832.6|1826.6|1831.6|1825.6|1832.9|1826.9|1831.4|1825.4|17
1602581700000|2020-10-13 09:35:00|1831.9|1825.9|1830.6|1824.6|1832.4|1826.4|1830.6|1824.6|14
1602582000000|2020-10-13 09:40:00|1830.9|1824.9|1830.4|1824.4|1831.6|1825.6|1830.4|1824.4|20
1602582300000|2020-10-13 09:45:00|1830.6|1824.6|1829.1|1823.1|1830.9|1824.9|1829.1|1823.1|8
1602582600000|2020-10-13 09:50:00|1829.4|1823.4|1831.1|1825.1|1831.4|1825.4|1829.1|1823.1|11
1602582900000|2020-10-13 09:55:00|1831.4|1825.4|1829.6|1823.6|1831.4|1825.4|1829.6|1823.6|7
1602583200000|2020-10-13 10:00:00|1829.4|1823.4|1833.6|1827.6|1833.9|1827.9|1829.1|1823.1|20
1602583500000|2020-10-13 10:05:00|1833.9|1827.9|1834.4|1828.4|1834.4|1828.4|1833.1|1827.1|10
1602583800000|2020-10-13 10:10:00|1834.1|1828.1|1834.9|1828.9|1836.9|1830.9|1833.1|1827.1|23
1602584100000|2020-10-13 10:15:00|1835.4|1829.4|1836.1|1830.1|1836.1|1830.1|1835.4|1829.4|4
1602584400000|2020-10-13 10:20:00|1835.9|1829.9|1834.1|1828.1|1836.6|1830.6|1834.1|1828.1|14
1602584700000|2020-10-13 10:25:00|1834.4|1828.4|1836.6|1830.6|1836.6|1830.6|1834.4|1828.4|8
1602585000000|2020-10-13 10:30:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1835.4|1829.4|14
1602585300000|2020-10-13 10:35:00|1837.6|1831.6|1836.1|1830.1|1837.9|1831.9|1836.1|1830.1|7
1602585600000|2020-10-13 10:40:00|1836.6|1830.6|1836.9|1830.9|1837.4|1831.4|1836.6|1830.6|8
1602585900000|2020-10-13 10:45:00|1837.1|1831.1|1838.4|1832.4|1838.4|1832.4|1837.1|1831.1|11
1602586200000|2020-10-13 10:50:00|1838.1|1832.1|1838.6|1832.6|1838.9|1832.9|1837.9|1831.9|9
1602586500000|2020-10-13 10:55:00|1838.9|1832.9|1838.6|1832.6|1838.9|1832.9|1838.6|1832.6|2
1602586800000|2020-10-13 11:00:00|1838.4|1832.4|1837.9|1831.9|1839.6|1833.6|1837.9|1831.9|16
1602587100000|2020-10-13 11:05:00|1837.6|1831.6|1840.4|1834.4|1840.6|1834.6|1837.4|1831.4|16
1602587400000|2020-10-13 11:10:00|1840.6|1834.6|1841.4|1835.4|1841.9|1835.9|1840.6|1834.6|15
1602587700000|2020-10-13 11:15:00|1841.9|1835.9|1840.1|1834.1|1841.9|1835.9|1840.1|1834.1|8
1602588000000|2020-10-13 11:20:00|1839.6|1833.6|1839.9|1833.9|1839.9|1833.9|1838.6|1832.6|9
1602588300000|2020-10-13 11:25:00|1839.6|1833.6|1838.1|1832.1|1840.1|1834.1|1837.9|1831.9|14
1602588600000|2020-10-13 11:30:00|1838.4|1832.4|1836.9|1830.9|1838.6|1832.6|1836.9|1830.9|18
1602588900000|2020-10-13 11:35:00|1837.1|1831.1|1839.4|1833.4|1839.4|1833.4|1837.1|1831.1|10
1602589200000|2020-10-13 11:40:00|1839.6|1833.6|1836.9|1830.9|1840.4|1834.4|1836.6|1830.6|26
1602589500000|2020-10-13 11:45:00|1838.1|1832.1|1840.1|1834.1|1841.9|1835.9|1838.1|1832.1|75
1602589800000|2020-10-13 11:50:00|1839.6|1833.6|1838.9|1832.9|1840.6|1834.6|1838.1|1832.1|46
1602590100000|2020-10-13 11:55:00|1839.1|1833.1|1839.6|1833.6|1840.4|1834.4|1839.1|1833.1|17
1602590400000|2020-10-13 12:00:00|1839.4|1833.4|1839.4|1833.4|1839.6|1833.6|1837.4|1831.4|21
1602590700000|2020-10-13 12:05:00|1839.1|1833.1|1839.1|1833.1|1839.9|1833.9|1838.6|1832.6|10
1602591000000|2020-10-13 12:10:00|1838.9|1832.9|1838.1|1832.1|1839.1|1833.1|1837.1|1831.1|21
1602591300000|2020-10-13 12:15:00|1838.6|1832.6|1833.6|1827.6|1838.9|1832.9|1833.6|1827.6|38
1602591600000|2020-10-13 12:20:00|1832.4|1826.4|1832.4|1826.4|1833.6|1827.6|1832.4|1826.4|16
1602591900000|2020-10-13 12:25:00|1832.1|1826.1|1832.6|1826.6|1834.1|1828.1|1832.1|1826.1|16
1602592200000|2020-10-13 12:30:00|1832.9|1826.9|1834.6|1828.6|1834.9|1828.9|1832.6|1826.6|15
1602592500000|2020-10-13 12:35:00|1834.9|1828.9|1837.4|1831.4|1837.4|1831.4|1834.9|1828.9|45
1602592800000|2020-10-13 12:40:00|1837.1|1831.1|1834.6|1828.6|1838.6|1832.6|1833.9|1827.9|60
1602593100000|2020-10-13 12:45:00|1834.9|1828.9|1833.4|1827.4|1837.1|1831.1|1832.6|1826.6|61
1602593400000|2020-10-13 12:50:00|1833.6|1827.6|1833.6|1827.6|1834.6|1828.6|1832.9|1826.9|33
1602593700000|2020-10-13 12:55:00|1833.9|1827.9|1831.1|1825.1|1833.9|1827.9|1830.9|1824.9|29
1602594000000|2020-10-13 13:00:00|1831.4|1825.4|1826.4|1820.4|1832.4|1826.4|1825.9|1819.9|103
1602594300000|2020-10-13 13:05:00|1826.9|1820.9|1826.6|1820.6|1830.4|1824.4|1825.6|1819.6|88
1602594600000|2020-10-13 13:10:00|1825.9|1819.9|1825.9|1819.9|1826.9|1820.9|1823.6|1817.6|68
1602594900000|2020-10-13 13:15:00|1825.6|1819.6|1819.6|1813.6|1825.6|1819.6|1819.4|1813.4|53
1602595200000|2020-10-13 13:20:00|1819.4|1813.4|1818.6|1812.6|1820.4|1814.4|1818.4|1812.4|60
1602595500000|2020-10-13 13:25:00|1818.4|1812.4|1817.4|1811.4|1819.1|1813.1|1816.6|1810.6|64
1602595800000|2020-10-13 13:30:00|1817.1|1811.1|1812.4|1806.4|1818.9|1812.9|1811.9|1805.9|80
1602596100000|2020-10-13 13:35:00|1812.1|1806.1|1812.1|1806.1|1814.4|1808.4|1811.1|1805.1|51
1602596400000|2020-10-13 13:40:00|1811.9|1805.9|1813.4|1807.4|1814.1|1808.1|1811.4|1805.4|43
1602596700000|2020-10-13 13:45:00|1812.9|1806.9|1817.4|1811.4|1818.4|1812.4|1812.6|1806.6|87
1602597000000|2020-10-13 13:50:00|1817.1|1811.1|1816.4|1810.4|1819.4|1813.4|1816.1|1810.1|46
1602597300000|2020-10-13 13:55:00|1816.1|1810.1|1814.6|1808.6|1816.4|1810.4|1813.4|1807.4|42
1602597600000|2020-10-13 14:00:00|1814.9|1808.9|1814.6|1808.6|1816.4|1810.4|1814.6|1808.6|24
1602597900000|2020-10-13 14:05:00|1814.9|1808.9|1813.6|1807.6|1815.9|1809.9|1813.6|1807.6|28
1602598200000|2020-10-13 14:10:00|1813.9|1807.9|1814.6|1808.6|1815.6|1809.6|1813.4|1807.4|38
1602598500000|2020-10-13 14:15:00|1814.9|1808.9|1816.4|1810.4|1816.4|1810.4|1814.4|1808.4|23
1602598800000|2020-10-13 14:20:00|1816.1|1810.1|1818.1|1812.1|1818.1|1812.1|1816.1|1810.1|34
1602599100000|2020-10-13 14:25:00|1817.6|1811.6|1819.1|1813.1|1819.1|1813.1|1816.1|1810.1|13
1602599400000|2020-10-13 14:30:00|1817.9|1811.9|1814.6|1808.6|1817.9|1811.9|1814.6|1808.6|11
1602599700000|2020-10-13 14:35:00|1814.4|1808.4|1818.6|1812.6|1819.6|1813.6|1814.4|1808.4|38
1602600000000|2020-10-13 14:40:00|1818.4|1812.4|1815.1|1809.1|1818.6|1812.6|1814.4|1808.4|36
1602600300000|2020-10-13 14:45:00|1814.9|1808.9|1812.9|1806.9|1815.4|1809.4|1812.9|1806.9|19
1602600600000|2020-10-13 14:50:00|1813.1|1807.1|1811.6|1805.6|1813.1|1807.1|1809.4|1803.4|51
1602600900000|2020-10-13 14:55:00|1811.1|1805.1|1810.1|1804.1|1811.1|1805.1|1809.1|1803.1|25
1602601200000|2020-10-13 15:00:00|1809.9|1803.9|1810.9|1804.9|1811.9|1805.9|1808.9|1802.9|35
1602601500000|2020-10-13 15:05:00|1811.1|1805.1|1810.6|1804.6|1812.1|1806.1|1810.4|1804.4|21
1602601800000|2020-10-13 15:10:00|1810.4|1804.4|1806.1|1800.1|1810.4|1804.4|1805.9|1799.9|48
1602602100000|2020-10-13 15:15:00|1806.4|1800.4|1804.1|1798.1|1807.4|1801.4|1803.1|1797.1|83
1602602400000|2020-10-13 15:20:00|1804.4|1798.4|1802.6|1796.6|1808.1|1802.1|1802.4|1796.4|49
1602602700000|2020-10-13 15:25:00|1802.4|1796.4|1805.1|1799.1|1805.6|1799.6|1802.1|1796.1|23
1602603000000|2020-10-13 15:30:00|1804.9|1798.9|1805.9|1799.9|1806.1|1800.1|1804.4|1798.4|19
1602603300000|2020-10-13 15:35:00|1806.9|1800.9|1806.6|1800.6|1807.1|1801.1|1804.9|1798.9|15
1602603600000|2020-10-13 15:40:00|1806.4|1800.4|1804.1|1798.1|1806.4|1800.4|1804.1|1798.1|18
1602603900000|2020-10-13 15:45:00|1804.4|1798.4|1803.4|1797.4|1804.4|1798.4|1803.4|1797.4|5
1602604200000|2020-10-13 15:50:00|1803.6|1797.6|1804.4|1798.4|1804.4|1798.4|1803.6|1797.6|6
1602604500000|2020-10-13 15:55:00|1804.9|1798.9|1805.6|1799.6|1805.6|1799.6|1804.6|1798.6|4
1602604800000|2020-10-13 16:00:00|1804.6|1798.6|1802.9|1796.9|1804.6|1798.6|1802.9|1796.9|6
1602605100000|2020-10-13 16:05:00|1803.1|1797.1|1801.9|1795.9|1803.1|1797.1|1801.9|1795.9|8
1602605400000|2020-10-13 16:10:00|1801.6|1795.6|1800.6|1794.6|1801.6|1795.6|1799.4|1793.4|9
1602605700000|2020-10-13 16:15:00|1800.9|1794.9|1799.6|1793.6|1800.9|1794.9|1799.6|1793.6|9
1602606000000|2020-10-13 16:20:00|1799.9|1793.9|1802.1|1796.1|1802.1|1796.1|1799.4|1793.4|14
1602606300000|2020-10-13 16:25:00|1802.4|1796.4|1802.9|1796.9|1802.9|1796.9|1802.4|1796.4|3
1602606600000|2020-10-13 16:30:00|1803.1|1797.1|1803.6|1797.6|1803.6|1797.6|1801.9|1795.9|11
1602606900000|2020-10-13 16:35:00|1803.9|1797.9|1802.4|1796.4|1804.6|1798.6|1802.4|1796.4|13
1602607200000|2020-10-13 16:40:00|1802.6|1796.6|1803.1|1797.1|1803.1|1797.1|1802.6|1796.6|6
1602607500000|2020-10-13 16:45:00|1803.9|1797.9|1805.1|1799.1|1805.1|1799.1|1803.9|1797.9|5
1602607800000|2020-10-13 16:50:00|1805.6|1799.6|1803.9|1797.9|1805.6|1799.6|1803.4|1797.4|6
1602608100000|2020-10-13 16:55:00|1803.8|1797.8|1806|1800|1806.3|1800.3|1803.8|1797.8|15
1602633600000|2020-10-14 00:00:00|1802.5|1796.5|1802.5|1796.5|1802.5|1796.5|1802.5|1796.5|1
1602634200000|2020-10-14 00:10:00|1802.8|1796.8|1802|1796|1802.8|1796.8|1802|1796|5
1602634500000|2020-10-14 00:15:00|1802.3|1796.3|1802.3|1796.3|1802.8|1796.8|1801.8|1795.8|6
1602634800000|2020-10-14 00:20:00|1801.9|1795.9|1800.8|1794.8|1801.9|1795.9|1800.8|1794.8|3
1602637200000|2020-10-14 01:00:00|1801|1795|1802.3|1796.3|1802.3|1796.3|1801|1795|8
1602637500000|2020-10-14 01:05:00|1802.5|1796.5|1803|1797|1803|1797|1802.5|1796.5|4
1602637800000|2020-10-14 01:10:00|1804.4|1798.4|1805.4|1799.4|1805.4|1799.4|1804.4|1798.4|4
1602638400000|2020-10-14 01:20:00|1804.9|1798.9|1805.1|1799.1|1805.1|1799.1|1804.6|1798.6|4
1602639300000|2020-10-14 01:35:00|1807|1801|1807|1801|1807|1801|1807|1801|1
1602639600000|2020-10-14 01:40:00|1806.9|1800.9|1803.9|1797.9|1807|1801|1801.5|1795.5|22
1602639900000|2020-10-14 01:45:00|1804.4|1798.4|1805.8|1799.8|1805.9|1799.9|1804.4|1798.4|8
1602640500000|2020-10-14 01:55:00|1805.9|1799.9|1806|1800|1806.1|1800.1|1805.6|1799.6|13
1602640800000|2020-10-14 02:00:00|1806.1|1800.1|1806.4|1800.4|1806.4|1800.4|1806.1|1800.1|3
1602641100000|2020-10-14 02:05:00|1806.3|1800.3|1805.6|1799.6|1806.3|1800.3|1805.6|1799.6|2
1602641400000|2020-10-14 02:10:00|1806.3|1800.3|1805.6|1799.6|1806.8|1800.8|1805.6|1799.6|8
1602641700000|2020-10-14 02:15:00|1806.5|1800.5|1805.5|1799.5|1806.5|1800.5|1805.5|1799.5|4
1602642000000|2020-10-14 02:20:00|1805.8|1799.8|1807.9|1801.9|1807.9|1801.9|1805.4|1799.4|13
1602642300000|2020-10-14 02:25:00|1808.1|1802.1|1807.9|1801.9|1808.1|1802.1|1807.9|1801.9|2
1602642600000|2020-10-14 02:30:00|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1808.1|1802.1|1
1602642900000|2020-10-14 02:35:00|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1
1602643200000|2020-10-14 02:40:00|1807.6|1801.6|1807.8|1801.8|1807.9|1801.9|1807.6|1801.6|4
1602643500000|2020-10-14 02:45:00|1807.6|1801.6|1805.5|1799.5|1808.4|1802.4|1804.6|1798.6|17
1602643800000|2020-10-14 02:50:00|1805.9|1799.9|1807.8|1801.8|1807.8|1801.8|1805.9|1799.9|2
1602644400000|2020-10-14 03:00:00|1806.5|1800.5|1805.8|1799.8|1806.5|1800.5|1805.5|1799.5|6
1602644700000|2020-10-14 03:05:00|1805.9|1799.9|1805.5|1799.5|1805.9|1799.9|1805.4|1799.4|9
1602645000000|2020-10-14 03:10:00|1805.4|1799.4|1803.6|1797.6|1805.4|1799.4|1803.4|1797.4|10
1602645300000|2020-10-14 03:15:00|1803.5|1797.5|1802.6|1796.6|1803.5|1797.5|1802.6|1796.6|6
1602645600000|2020-10-14 03:20:00|1802.9|1796.9|1801.3|1795.3|1802.9|1796.9|1800.3|1794.3|23
1602645900000|2020-10-14 03:25:00|1801.4|1795.4|1801.1|1795.1|1801.9|1795.9|1800.9|1794.9|23
1602646200000|2020-10-14 03:30:00|1801.3|1795.3|1800|1794|1801.3|1795.3|1799.9|1793.9|14
1602646500000|2020-10-14 03:35:00|1800.3|1794.3|1798.6|1792.6|1800.3|1794.3|1798.6|1792.6|8
1602646800000|2020-10-14 03:40:00|1798.4|1792.4|1798.9|1792.9|1799.3|1793.3|1798.4|1792.4|7
1602647100000|2020-10-14 03:45:00|1799|1793|1801.3|1795.3|1801.3|1795.3|1798.4|1792.4|17
1602648000000|2020-10-14 04:00:00|1801.5|1795.5|1802|1796|1802.1|1796.1|1801.5|1795.5|7
1602648300000|2020-10-14 04:05:00|1802.3|1796.3|1799.3|1793.3|1802.3|1796.3|1799|1793|8
1602648600000|2020-10-14 04:10:00|1799.5|1793.5|1799.5|1793.5|1799.6|1793.6|1799.5|1793.5|3
1602648900000|2020-10-14 04:15:00|1799.3|1793.3|1799|1793|1799.3|1793.3|1799|1793|2
1602649200000|2020-10-14 04:20:00|1799.1|1793.1|1799.1|1793.1|1799.4|1793.4|1799.1|1793.1|3
1602649500000|2020-10-14 04:25:00|1799|1793|1798.4|1792.4|1799.1|1793.1|1798.4|1792.4|5
1602649800000|2020-10-14 04:30:00|1798.1|1792.1|1797.4|1791.4|1798.1|1792.1|1797.3|1791.3|4
1602650100000|2020-10-14 04:35:00|1797.1|1791.1|1795.1|1789.1|1797.1|1791.1|1795|1789|4
1602650400000|2020-10-14 04:40:00|1795.4|1789.4|1795.4|1789.4|1795.9|1789.9|1795.4|1789.4|6
1602650700000|2020-10-14 04:45:00|1795.1|1789.1|1794.6|1788.6|1795.1|1789.1|1794.6|1788.6|11
1602651000000|2020-10-14 04:50:00|1794.9|1788.9|1795.1|1789.1|1795.1|1789.1|1794.6|1788.6|4
1602651300000|2020-10-14 04:55:00|1795.3|1789.3|1796.6|1790.6|1796.6|1790.6|1794.9|1788.9|9
1602651600000|2020-10-14 05:00:00|1796.4|1790.4|1795.1|1789.1|1796.4|1790.4|1795.1|1789.1|5
1602651900000|2020-10-14 05:05:00|1794.9|1788.9|1795.3|1789.3|1795.6|1789.6|1793.8|1787.8|19
1602652200000|2020-10-14 05:10:00|1795.4|1789.4|1794.5|1788.5|1795.4|1789.4|1794.5|1788.5|6
1602652500000|2020-10-14 05:15:00|1794.3|1788.3|1792.9|1786.9|1794.3|1788.3|1792.5|1786.5|12
1602652800000|2020-10-14 05:20:00|1792.6|1786.6|1792|1786|1792.6|1786.6|1791.9|1785.9|5
1602653100000|2020-10-14 05:25:00|1791.8|1785.8|1790.6|1784.6|1791.8|1785.8|1790.3|1784.3|18
1602653400000|2020-10-14 05:30:00|1790.9|1784.9|1792.9|1786.9|1792.9|1786.9|1790.6|1784.6|35
1602653700000|2020-10-14 05:35:00|1794.1|1788.1|1795.3|1789.3|1795.4|1789.4|1793.1|1787.1|12
1602654000000|2020-10-14 05:40:00|1795.4|1789.4|1794.4|1788.4|1795.5|1789.5|1792.8|1786.8|28
1602654300000|2020-10-14 05:45:00|1794.3|1788.3|1792.4|1786.4|1795.4|1789.4|1792.4|1786.4|22
1602654600000|2020-10-14 05:50:00|1792.1|1786.1|1792.6|1786.6|1792.6|1786.6|1792|1786|11
1602654900000|2020-10-14 05:55:00|1792.5|1786.5|1793.6|1787.6|1795.9|1789.9|1792.5|1786.5|26
1602655200000|2020-10-14 06:00:00|1794.1|1788.1|1794.6|1788.6|1795|1789|1793|1787|23
1602655500000|2020-10-14 06:05:00|1794.8|1788.8|1793.8|1787.8|1794.8|1788.8|1793.5|1787.5|15
1602655800000|2020-10-14 06:10:00|1793.9|1787.9|1795.4|1789.4|1795.4|1789.4|1793.9|1787.9|9
1602656100000|2020-10-14 06:15:00|1795.1|1789.1|1791.3|1785.3|1795.1|1789.1|1791|1785|31
1602656400000|2020-10-14 06:20:00|1791.4|1785.4|1792.6|1786.6|1793.5|1787.5|1790.9|1784.9|25
1602656700000|2020-10-14 06:25:00|1792.5|1786.5|1792|1786|1792.5|1786.5|1791.5|1785.5|15
1602657000000|2020-10-14 06:30:00|1792.3|1786.3|1791.1|1785.1|1792.3|1786.3|1790.3|1784.3|26
1602657300000|2020-10-14 06:35:00|1790.9|1784.9|1790.5|1784.5|1791.4|1785.4|1787.5|1781.5|27
1602657600000|2020-10-14 06:40:00|1790.8|1784.8|1792.9|1786.9|1792.9|1786.9|1790|1784|15
1602657900000|2020-10-14 06:45:00|1792.6|1786.6|1790.5|1784.5|1795.6|1789.6|1790.4|1784.4|27
1602658200000|2020-10-14 06:50:00|1790.6|1784.6|1792.4|1786.4|1792.4|1786.4|1790.6|1784.6|33
1602658500000|2020-10-14 06:55:00|1792.6|1786.6|1792.1|1786.1|1793.4|1787.4|1791.4|1785.4|16
1602658800000|2020-10-14 07:00:00|1791.9|1785.9|1794.4|1788.4|1797.6|1791.6|1791.6|1785.6|85
1602659100000|2020-10-14 07:05:00|1794.1|1788.1|1790.9|1784.9|1794.1|1788.1|1787.9|1781.9|57
1602659400000|2020-10-14 07:10:00|1791.1|1785.1|1789.9|1783.9|1792.6|1786.6|1789.9|1783.9|54
1602659700000|2020-10-14 07:15:00|1790.1|1784.1|1792.1|1786.1|1793.1|1787.1|1790.1|1784.1|39
1602660000000|2020-10-14 07:20:00|1792.4|1786.4|1793.4|1787.4|1793.4|1787.4|1790.6|1784.6|24
1602660300000|2020-10-14 07:25:00|1793.6|1787.6|1791.6|1785.6|1794.4|1788.4|1791.6|1785.6|17
1602660600000|2020-10-14 07:30:00|1791.4|1785.4|1788.6|1782.6|1791.4|1785.4|1786.9|1780.9|31
1602660900000|2020-10-14 07:35:00|1788.9|1782.9|1788.6|1782.6|1789.4|1783.4|1788.4|1782.4|19
1602661200000|2020-10-14 07:40:00|1788.9|1782.9|1788.9|1782.9|1789.1|1783.1|1787.1|1781.1|13
1602661500000|2020-10-14 07:45:00|1788.6|1782.6|1789.1|1783.1|1789.4|1783.4|1788.1|1782.1|11
1602661800000|2020-10-14 07:50:00|1788.9|1782.9|1788.9|1782.9|1790.1|1784.1|1788.1|1782.1|20
1602662100000|2020-10-14 07:55:00|1788.6|1782.6|1789.9|1783.9|1791.1|1785.1|1788.1|1782.1|13
1602662400000|2020-10-14 08:00:00|1789.6|1783.6|1788.4|1782.4|1789.9|1783.9|1788.4|1782.4|26
1602662700000|2020-10-14 08:05:00|1788.1|1782.1|1790.6|1784.6|1790.9|1784.9|1788.1|1782.1|26
1602663000000|2020-10-14 08:10:00|1790.4|1784.4|1790.4|1784.4|1790.9|1784.9|1788.9|1782.9|23
1602663300000|2020-10-14 08:15:00|1790.1|1784.1|1789.4|1783.4|1790.4|1784.4|1789.4|1783.4|8
1602663600000|2020-10-14 08:20:00|1789.1|1783.1|1790.1|1784.1|1790.1|1784.1|1788.1|1782.1|17
1602663900000|2020-10-14 08:25:00|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1789.6|1783.6|7
1602664200000|2020-10-14 08:30:00|1790.9|1784.9|1790.9|1784.9|1791.4|1785.4|1790.1|1784.1|25
1602664500000|2020-10-14 08:35:00|1790.6|1784.6|1789.6|1783.6|1790.9|1784.9|1789.4|1783.4|11
1602664800000|2020-10-14 08:40:00|1789.9|1783.9|1789.6|1783.6|1790.6|1784.6|1789.6|1783.6|10
1602665100000|2020-10-14 08:45:00|1789.9|1783.9|1790.1|1784.1|1790.6|1784.6|1789.9|1783.9|6
1602665400000|2020-10-14 08:50:00|1789.9|1783.9|1789.1|1783.1|1789.9|1783.9|1788.4|1782.4|14
1602665700000|2020-10-14 08:55:00|1788.9|1782.9|1789.9|1783.9|1789.9|1783.9|1788.6|1782.6|7
1602666000000|2020-10-14 09:00:00|1790.1|1784.1|1790.9|1784.9|1791.1|1785.1|1790.1|1784.1|9
1602666300000|2020-10-14 09:05:00|1791.4|1785.4|1791.1|1785.1|1791.4|1785.4|1790.6|1784.6|6
1602666600000|2020-10-14 09:10:00|1791.4|1785.4|1791.9|1785.9|1792.1|1786.1|1791.4|1785.4|12
1602666900000|2020-10-14 09:15:00|1792.4|1786.4|1793.1|1787.1|1793.6|1787.6|1792.4|1786.4|19
1602667200000|2020-10-14 09:20:00|1793.4|1787.4|1793.4|1787.4|1793.6|1787.6|1793.4|1787.4|3
1602667500000|2020-10-14 09:25:00|1793.1|1787.1|1792.6|1786.6|1793.1|1787.1|1791.1|1785.1|15
1602667800000|2020-10-14 09:30:00|1792.1|1786.1|1793.1|1787.1|1793.1|1787.1|1792.1|1786.1|9
1602668100000|2020-10-14 09:35:00|1792.9|1786.9|1791.9|1785.9|1793.4|1787.4|1791.9|1785.9|8
1602668400000|2020-10-14 09:40:00|1792.6|1786.6|1791.6|1785.6|1792.6|1786.6|1790.4|1784.4|16
1602668700000|2020-10-14 09:45:00|1791.9|1785.9|1792.4|1786.4|1792.4|1786.4|1790.9|1784.9|9
1602669000000|2020-10-14 09:50:00|1792.1|1786.1|1792.4|1786.4|1792.6|1786.6|1791.9|1785.9|7
1602669300000|2020-10-14 09:55:00|1792.6|1786.6|1792.6|1786.6|1793.1|1787.1|1792.1|1786.1|8
1602669600000|2020-10-14 10:00:00|1793.4|1787.4|1793.4|1787.4|1795.1|1789.1|1793.1|1787.1|10
1602669900000|2020-10-14 10:05:00|1792.9|1786.9|1792.6|1786.6|1792.9|1786.9|1792.1|1786.1|7
1602670200000|2020-10-14 10:10:00|1792.4|1786.4|1792.6|1786.6|1792.9|1786.9|1791.9|1785.9|12
1602670500000|2020-10-14 10:15:00|1792.9|1786.9|1793.6|1787.6|1793.6|1787.6|1792.6|1786.6|8
1602670800000|2020-10-14 10:20:00|1793.4|1787.4|1793.9|1787.9|1793.9|1787.9|1793.4|1787.4|3
1602671100000|2020-10-14 10:25:00|1793.6|1787.6|1794.9|1788.9|1796.1|1790.1|1793.6|1787.6|21
1602671400000|2020-10-14 10:30:00|1794.6|1788.6|1792.6|1786.6|1795.9|1789.9|1792.1|1786.1|14
1602671700000|2020-10-14 10:35:00|1792.9|1786.9|1793.6|1787.6|1794.1|1788.1|1792.4|1786.4|11
1602672000000|2020-10-14 10:40:00|1793.4|1787.4|1794.6|1788.6|1794.9|1788.9|1793.4|1787.4|8
1602672300000|2020-10-14 10:45:00|1794.4|1788.4|1795.1|1789.1|1795.4|1789.4|1794.1|1788.1|8
1602672600000|2020-10-14 10:50:00|1794.9|1788.9|1794.9|1788.9|1795.1|1789.1|1794.6|1788.6|7
1602672900000|2020-10-14 10:55:00|1794.6|1788.6|1793.9|1787.9|1794.6|1788.6|1793.9|1787.9|9
1602673200000|2020-10-14 11:00:00|1793.6|1787.6|1795.6|1789.6|1795.6|1789.6|1793.4|1787.4|11
1602673500000|2020-10-14 11:05:00|1795.9|1789.9|1798.4|1792.4|1798.6|1792.6|1795.4|1789.4|24
1602673800000|2020-10-14 11:10:00|1798.6|1792.6|1796.1|1790.1|1798.6|1792.6|1796.1|1790.1|34
1602674100000|2020-10-14 11:15:00|1796.4|1790.4|1795.6|1789.6|1797.4|1791.4|1795.4|1789.4|39
1602674400000|2020-10-14 11:20:00|1794.9|1788.9|1797.1|1791.1|1797.1|1791.1|1794.1|1788.1|29
1602674700000|2020-10-14 11:25:00|1796.9|1790.9|1795.4|1789.4|1796.9|1790.9|1795.4|1789.4|7
1602675000000|2020-10-14 11:30:00|1795.1|1789.1|1793.9|1787.9|1795.1|1789.1|1793.9|1787.9|12
1602675300000|2020-10-14 11:35:00|1793.6|1787.6|1794.6|1788.6|1795.6|1789.6|1793.4|1787.4|18
1602675600000|2020-10-14 11:40:00|1794.4|1788.4|1792.1|1786.1|1794.6|1788.6|1792.1|1786.1|22
1602675900000|2020-10-14 11:45:00|1792.4|1786.4|1793.1|1787.1|1793.9|1787.9|1792.1|1786.1|56
1602676200000|2020-10-14 11:50:00|1792.9|1786.9|1794.4|1788.4|1794.4|1788.4|1792.1|1786.1|20
1602676500000|2020-10-14 11:55:00|1794.1|1788.1|1793.6|1787.6|1794.1|1788.1|1792.9|1786.9|16
1602676800000|2020-10-14 12:00:00|1793.4|1787.4|1792.4|1786.4|1793.6|1787.6|1791.6|1785.6|22
1602677100000|2020-10-14 12:05:00|1792.1|1786.1|1793.1|1787.1|1793.4|1787.4|1792.1|1786.1|6
1602677400000|2020-10-14 12:10:00|1794.1|1788.1|1793.6|1787.6|1794.1|1788.1|1793.1|1787.1|11
1602677700000|2020-10-14 12:15:00|1793.9|1787.9|1792.9|1786.9|1793.9|1787.9|1792.6|1786.6|25
1602678000000|2020-10-14 12:20:00|1793.1|1787.1|1794.6|1788.6|1796.1|1790.1|1792.6|1786.6|24
1602678300000|2020-10-14 12:25:00|1794.4|1788.4|1794.1|1788.1|1794.6|1788.6|1792.9|1786.9|15
1602678600000|2020-10-14 12:30:00|1793.9|1787.9|1793.1|1787.1|1794.1|1788.1|1792.9|1786.9|11
1602678900000|2020-10-14 12:35:00|1793.4|1787.4|1793.9|1787.9|1794.4|1788.4|1792.9|1786.9|14
1602679200000|2020-10-14 12:40:00|1794.1|1788.1|1792.9|1786.9|1794.9|1788.9|1792.9|1786.9|24
1602679500000|2020-10-14 12:45:00|1792.6|1786.6|1791.4|1785.4|1793.9|1787.9|1791.4|1785.4|19
1602679800000|2020-10-14 12:50:00|1791.6|1785.6|1791.9|1785.9|1792.4|1786.4|1791.6|1785.6|11
1602680100000|2020-10-14 12:55:00|1792.4|1786.4|1791.9|1785.9|1792.4|1786.4|1791.4|1785.4|12
1602680400000|2020-10-14 13:00:00|1792.1|1786.1|1791.4|1785.4|1793.9|1787.9|1791.4|1785.4|54
1602680700000|2020-10-14 13:05:00|1791.1|1785.1|1791.1|1785.1|1792.6|1786.6|1790.9|1784.9|38
1602681000000|2020-10-14 13:10:00|1791.4|1785.4|1793.1|1787.1|1793.6|1787.6|1791.1|1785.1|42
1602681300000|2020-10-14 13:15:00|1793.4|1787.4|1792.4|1786.4|1794.1|1788.1|1791.9|1785.9|25
1602681600000|2020-10-14 13:20:00|1792.1|1786.1|1788.9|1782.9|1792.9|1786.9|1787.9|1781.9|60
1602681900000|2020-10-14 13:25:00|1788.6|1782.6|1787.9|1781.9|1789.1|1783.1|1786.6|1780.6|39
1602682200000|2020-10-14 13:30:00|1787.6|1781.6|1785.9|1779.9|1789.4|1783.4|1785.9|1779.9|53
1602682500000|2020-10-14 13:35:00|1786.1|1780.1|1785.4|1779.4|1787.1|1781.1|1785.4|1779.4|41
1602682800000|2020-10-14 13:40:00|1785.1|1779.1|1786.9|1780.9|1787.6|1781.6|1785.1|1779.1|63
1602683100000|2020-10-14 13:45:00|1787.1|1781.1|1786.4|1780.4|1787.4|1781.4|1785.9|1779.9|29
1602683400000|2020-10-14 13:50:00|1786.9|1780.9|1787.1|1781.1|1788.1|1782.1|1786.6|1780.6|25
1602683700000|2020-10-14 13:55:00|1786.6|1780.6|1786.9|1780.9|1787.4|1781.4|1786.6|1780.6|8
1602684000000|2020-10-14 14:00:00|1786.6|1780.6|1787.9|1781.9|1788.9|1782.9|1786.6|1780.6|32
1602684300000|2020-10-14 14:05:00|1788.4|1782.4|1789.1|1783.1|1789.6|1783.6|1787.6|1781.6|21
1602684600000|2020-10-14 14:10:00|1788.9|1782.9|1787.1|1781.1|1789.1|1783.1|1786.9|1780.9|23
1602684900000|2020-10-14 14:15:00|1787.6|1781.6|1788.1|1782.1|1790.6|1784.6|1787.6|1781.6|28
1602685200000|2020-10-14 14:20:00|1787.9|1781.9|1787.9|1781.9|1788.6|1782.6|1787.6|1781.6|13
1602685500000|2020-10-14 14:25:00|1787.1|1781.1|1787.6|1781.6|1787.6|1781.6|1786.1|1780.1|21
1602685800000|2020-10-14 14:30:00|1788.1|1782.1|1790.9|1784.9|1790.9|1784.9|1787.6|1781.6|29
1602686100000|2020-10-14 14:35:00|1790.6|1784.6|1792.9|1786.9|1793.1|1787.1|1789.1|1783.1|36
1602686400000|2020-10-14 14:40:00|1792.6|1786.6|1791.6|1785.6|1792.9|1786.9|1789.9|1783.9|25
1602686700000|2020-10-14 14:45:00|1791.9|1785.9|1788.1|1782.1|1791.9|1785.9|1787.6|1781.6|23
1602687000000|2020-10-14 14:50:00|1788.4|1782.4|1793.1|1787.1|1793.4|1787.4|1788.4|1782.4|20
1602687300000|2020-10-14 14:55:00|1792.9|1786.9|1792.4|1786.4|1795.1|1789.1|1791.4|1785.4|31
1602687600000|2020-10-14 15:00:00|1792.6|1786.6|1797.1|1791.1|1797.9|1791.9|1792.6|1786.6|32
1602687900000|2020-10-14 15:05:00|1796.9|1790.9|1795.6|1789.6|1797.4|1791.4|1795.4|1789.4|23
1602688200000|2020-10-14 15:10:00|1796.1|1790.1|1797.6|1791.6|1798.6|1792.6|1794.9|1788.9|27
1602688500000|2020-10-14 15:15:00|1797.4|1791.4|1799.1|1793.1|1799.9|1793.9|1796.9|1790.9|40
1602688800000|2020-10-14 15:20:00|1799.4|1793.4|1794.6|1788.6|1799.4|1793.4|1791.6|1785.6|48
1602689100000|2020-10-14 15:25:00|1793.6|1787.6|1794.6|1788.6|1796.1|1790.1|1791.6|1785.6|19
1602689400000|2020-10-14 15:30:00|1794.4|1788.4|1795.6|1789.6|1795.6|1789.6|1794.4|1788.4|6
1602689700000|2020-10-14 15:35:00|1795.9|1789.9|1793.4|1787.4|1796.6|1790.6|1793.4|1787.4|16
1602690000000|2020-10-14 15:40:00|1793.1|1787.1|1791.9|1785.9|1793.4|1787.4|1791.6|1785.6|24
1602690300000|2020-10-14 15:45:00|1791.6|1785.6|1792.1|1786.1|1793.6|1787.6|1791.4|1785.4|14
1602690600000|2020-10-14 15:50:00|1791.9|1785.9|1788.6|1782.6|1791.9|1785.9|1787.9|1781.9|16
1602690900000|2020-10-14 15:55:00|1788.4|1782.4|1787.9|1781.9|1789.6|1783.6|1787.9|1781.9|22
1602691200000|2020-10-14 16:00:00|1788.1|1782.1|1788.4|1782.4|1788.6|1782.6|1787.9|1781.9|13
1602691500000|2020-10-14 16:05:00|1788.6|1782.6|1788.6|1782.6|1789.4|1783.4|1788.6|1782.6|7
1602691800000|2020-10-14 16:10:00|1788.9|1782.9|1788.4|1782.4|1788.9|1782.9|1787.6|1781.6|16
1602692100000|2020-10-14 16:15:00|1788.9|1782.9|1789.4|1783.4|1789.6|1783.6|1787.9|1781.9|18
1602692400000|2020-10-14 16:20:00|1789.6|1783.6|1788.4|1782.4|1789.6|1783.6|1788.4|1782.4|11
1602692700000|2020-10-14 16:25:00|1788.1|1782.1|1787.4|1781.4|1788.1|1782.1|1787.1|1781.1|6
1602693000000|2020-10-14 16:30:00|1787.1|1781.1|1786.6|1780.6|1787.1|1781.1|1786.6|1780.6|3
1602693300000|2020-10-14 16:35:00|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1
1602693600000|2020-10-14 16:40:00|1785.9|1779.9|1785.9|1779.9|1786.1|1780.1|1785.6|1779.6|4
1602693900000|2020-10-14 16:45:00|1786.1|1780.1|1786.4|1780.4|1786.4|1780.4|1785.6|1779.6|6
1602694500000|2020-10-14 16:55:00|1786.3|1780.3|1786.4|1780.4|1787|1781|1786.3|1780.3|7
1602720000000|2020-10-15 00:00:00|1791|1785|1791.1|1785.1|1791.1|1785.1|1791|1785|2
1602720600000|2020-10-15 00:10:00|1791.3|1785.3|1791.4|1785.4|1791.4|1785.4|1791.3|1785.3|2
1602720900000|2020-10-15 00:15:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602721500000|2020-10-15 00:25:00|1791|1785|1789.1|1783.1|1791|1785|1789.1|1783.1|4
1602722400000|2020-10-15 00:40:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1602723600000|2020-10-15 01:00:00|1789.1|1783.1|1786.6|1780.6|1789.4|1783.4|1786.6|1780.6|11
1602723900000|2020-10-15 01:05:00|1786.4|1780.4|1786.4|1780.4|1786.6|1780.6|1785.5|1779.5|23
1602724200000|2020-10-15 01:10:00|1786.6|1780.6|1786|1780|1786.9|1780.9|1785.4|1779.4|9
1602724500000|2020-10-15 01:15:00|1785.6|1779.6|1784.4|1778.4|1786|1780|1783.3|1777.3|14
1602724800000|2020-10-15 01:20:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1602725100000|2020-10-15 01:25:00|1784.4|1778.4|1784.5|1778.5|1784.5|1778.5|1784.4|1778.4|2
1602725400000|2020-10-15 01:30:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1602726000000|2020-10-15 01:40:00|1784|1778|1783.3|1777.3|1784|1778|1783.3|1777.3|5
1602726300000|2020-10-15 01:45:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.4|1777.4|3
1602726600000|2020-10-15 01:50:00|1783.6|1777.6|1783.3|1777.3|1784|1778|1783.3|1777.3|8
1602726900000|2020-10-15 01:55:00|1784|1778|1785.6|1779.6|1785.6|1779.6|1783.8|1777.8|8
1602727200000|2020-10-15 02:00:00|1785.5|1779.5|1789|1783|1789.8|1783.8|1785.3|1779.3|14
1602727500000|2020-10-15 02:05:00|1788|1782|1789|1783|1789.1|1783.1|1788|1782|10
1602727800000|2020-10-15 02:10:00|1789.3|1783.3|1789|1783|1789.6|1783.6|1789|1783|10
1602728100000|2020-10-15 02:15:00|1788.9|1782.9|1787.1|1781.1|1788.9|1782.9|1787.1|1781.1|6
1602729000000|2020-10-15 02:30:00|1786.8|1780.8|1789|1783|1789|1783|1786.8|1780.8|5
1602729300000|2020-10-15 02:35:00|1788.9|1782.9|1788.6|1782.6|1788.9|1782.9|1788.6|1782.6|3
1602729600000|2020-10-15 02:40:00|1788.5|1782.5|1789.3|1783.3|1789.3|1783.3|1788.5|1782.5|4
1602729900000|2020-10-15 02:45:00|1789|1783|1788.6|1782.6|1789|1783|1787.8|1781.8|7
1602730200000|2020-10-15 02:50:00|1788.9|1782.9|1787.8|1781.8|1789.3|1783.3|1787.8|1781.8|13
1602730800000|2020-10-15 03:00:00|1787.5|1781.5|1786.5|1780.5|1787.6|1781.6|1786.1|1780.1|15
1602731100000|2020-10-15 03:05:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1602731400000|2020-10-15 03:10:00|1786.3|1780.3|1785.5|1779.5|1786.3|1780.3|1785.4|1779.4|5
1602731700000|2020-10-15 03:15:00|1785.3|1779.3|1786.3|1780.3|1786.5|1780.5|1785.3|1779.3|6
1602732000000|2020-10-15 03:20:00|1786.4|1780.4|1786.3|1780.3|1786.8|1780.8|1786.3|1780.3|6
1602732300000|2020-10-15 03:25:00|1786|1780|1786.5|1780.5|1787.3|1781.3|1785.8|1779.8|14
1602732600000|2020-10-15 03:30:00|1786.6|1780.6|1787|1781|1787.4|1781.4|1786.6|1780.6|9
1602732900000|2020-10-15 03:35:00|1787.3|1781.3|1787.4|1781.4|1787.4|1781.4|1787.3|1781.3|4
1602733200000|2020-10-15 03:40:00|1787.1|1781.1|1786.8|1780.8|1787.1|1781.1|1786.8|1780.8|3
1602733500000|2020-10-15 03:45:00|1786.6|1780.6|1786.5|1780.5|1786.8|1780.8|1786.5|1780.5|5
1602733800000|2020-10-15 03:50:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786.5|1780.5|6
1602734100000|2020-10-15 03:55:00|1786.8|1780.8|1787.1|1781.1|1787.4|1781.4|1786.8|1780.8|5
1602734400000|2020-10-15 04:00:00|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1
1602734700000|2020-10-15 04:05:00|1787.1|1781.1|1786.8|1780.8|1787.4|1781.4|1786.8|1780.8|4
1602735300000|2020-10-15 04:15:00|1787|1781|1786.8|1780.8|1787|1781|1786.8|1780.8|2
1602736200000|2020-10-15 04:30:00|1786.5|1780.5|1787|1781|1787|1781|1786.5|1780.5|2
1602736500000|2020-10-15 04:35:00|1787.1|1781.1|1788.1|1782.1|1788.3|1782.3|1787.1|1781.1|6
1602736800000|2020-10-15 04:40:00|1788.3|1782.3|1788.4|1782.4|1788.4|1782.4|1788.3|1782.3|2
1602737100000|2020-10-15 04:45:00|1788.6|1782.6|1788.5|1782.5|1788.6|1782.6|1788.5|1782.5|2
1602738000000|2020-10-15 05:00:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1602738300000|2020-10-15 05:05:00|1788|1782|1788|1782|1788|1782|1788|1782|1
1602738600000|2020-10-15 05:10:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1602739200000|2020-10-15 05:20:00|1787.9|1781.9|1788.3|1782.3|1788.3|1782.3|1787.8|1781.8|5
1602739500000|2020-10-15 05:25:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1
1602739800000|2020-10-15 05:30:00|1788.3|1782.3|1788.8|1782.8|1789.5|1783.5|1787.5|1781.5|18
1602740100000|2020-10-15 05:35:00|1788.5|1782.5|1790.8|1784.8|1790.9|1784.9|1788.4|1782.4|33
1602740400000|2020-10-15 05:40:00|1790.6|1784.6|1790.9|1784.9|1791.8|1785.8|1790.6|1784.6|37
1602740700000|2020-10-15 05:45:00|1791.1|1785.1|1791|1785|1791.4|1785.4|1790.9|1784.9|9
1602741000000|2020-10-15 05:50:00|1791.3|1785.3|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|10
1602741300000|2020-10-15 05:55:00|1790.4|1784.4|1789.6|1783.6|1790.8|1784.8|1789.6|1783.6|6
1602741600000|2020-10-15 06:00:00|1789.4|1783.4|1790|1784|1791.9|1785.9|1789.4|1783.4|23
1602741900000|2020-10-15 06:05:00|1790.5|1784.5|1789.6|1783.6|1790.5|1784.5|1788.9|1782.9|14
1602742200000|2020-10-15 06:10:00|1790|1784|1791.4|1785.4|1792.5|1786.5|1790|1784|19
1602742500000|2020-10-15 06:15:00|1791.3|1785.3|1789.8|1783.8|1791.3|1785.3|1789.4|1783.4|13
1602742800000|2020-10-15 06:20:00|1789.9|1783.9|1791.3|1785.3|1791.3|1785.3|1789.6|1783.6|9
1602743100000|2020-10-15 06:25:00|1791.4|1785.4|1791.6|1785.6|1792.4|1786.4|1791.4|1785.4|17
1602743400000|2020-10-15 06:30:00|1791.9|1785.9|1791.5|1785.5|1792.8|1786.8|1791.3|1785.3|22
1602743700000|2020-10-15 06:35:00|1791.8|1785.8|1790.5|1784.5|1792.3|1786.3|1790.1|1784.1|21
1602744300000|2020-10-15 06:45:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|5
1602744600000|2020-10-15 06:50:00|1790.6|1784.6|1792|1786|1792|1786|1790.6|1784.6|9
1602744900000|2020-10-15 06:55:00|1791.9|1785.9|1791.6|1785.6|1791.9|1785.9|1791.4|1785.4|4
1602745200000|2020-10-15 07:00:00|1791.9|1785.9|1787.9|1781.9|1793.6|1787.6|1787.9|1781.9|41
1602745500000|2020-10-15 07:05:00|1787.4|1781.4|1783.9|1777.9|1787.6|1781.6|1783.6|1777.6|31
1602745800000|2020-10-15 07:10:00|1783.6|1777.6|1781.1|1775.1|1784.1|1778.1|1779.9|1773.9|47
1602746100000|2020-10-15 07:15:00|1780.9|1774.9|1778.4|1772.4|1780.9|1774.9|1778.4|1772.4|35
1602746400000|2020-10-15 07:20:00|1778.1|1772.1|1777.1|1771.1|1778.1|1772.1|1776.9|1770.9|15
1602746700000|2020-10-15 07:25:00|1776.9|1770.9|1777.1|1771.1|1778.4|1772.4|1776.6|1770.6|22
1602747000000|2020-10-15 07:30:00|1777.4|1771.4|1777.1|1771.1|1777.9|1771.9|1776.6|1770.6|17
1602747300000|2020-10-15 07:35:00|1776.9|1770.9|1775.4|1769.4|1777.4|1771.4|1775.4|1769.4|18
1602747600000|2020-10-15 07:40:00|1775.1|1769.1|1776.9|1770.9|1777.4|1771.4|1774.6|1768.6|32
1602747900000|2020-10-15 07:45:00|1776.6|1770.6|1777.4|1771.4|1777.6|1771.6|1775.1|1769.1|32
1602748200000|2020-10-15 07:50:00|1777.6|1771.6|1776.1|1770.1|1778.6|1772.6|1775.6|1769.6|41
1602748500000|2020-10-15 07:55:00|1776.4|1770.4|1777.6|1771.6|1777.6|1771.6|1775.6|1769.6|26
1602748800000|2020-10-15 08:00:00|1777.9|1771.9|1778.9|1772.9|1781.1|1775.1|1777.4|1771.4|91
1602749100000|2020-10-15 08:05:00|1779.1|1773.1|1777.1|1771.1|1779.4|1773.4|1776.4|1770.4|39
1602749400000|2020-10-15 08:10:00|1776.9|1770.9|1779.4|1773.4|1780.6|1774.6|1776.1|1770.1|33
1602749700000|2020-10-15 08:15:00|1779.1|1773.1|1775.9|1769.9|1779.1|1773.1|1775.9|1769.9|25
1602750000000|2020-10-15 08:20:00|1775.6|1769.6|1775.4|1769.4|1776.4|1770.4|1775.4|1769.4|21
1602750300000|2020-10-15 08:25:00|1775.1|1769.1|1775.4|1769.4|1775.9|1769.9|1774.9|1768.9|13
1602750600000|2020-10-15 08:30:00|1775.1|1769.1|1774.9|1768.9|1775.6|1769.6|1774.6|1768.6|18
1602750900000|2020-10-15 08:35:00|1774.6|1768.6|1774.4|1768.4|1775.4|1769.4|1774.4|1768.4|18
1602751200000|2020-10-15 08:40:00|1774.1|1768.1|1772.6|1766.6|1774.1|1768.1|1772.4|1766.4|13
1602751500000|2020-10-15 08:45:00|1772.4|1766.4|1773.1|1767.1|1774.1|1768.1|1772.4|1766.4|29
1602751800000|2020-10-15 08:50:00|1772.9|1766.9|1771.9|1765.9|1772.9|1766.9|1771.6|1765.6|27
1602752100000|2020-10-15 08:55:00|1771.6|1765.6|1772.4|1766.4|1772.4|1766.4|1771.1|1765.1|32
1602752400000|2020-10-15 09:00:00|1772.1|1766.1|1772.9|1766.9|1773.4|1767.4|1770.6|1764.6|21
1602752700000|2020-10-15 09:05:00|1773.1|1767.1|1779.1|1773.1|1781.1|1775.1|1772.6|1766.6|46
1602753000000|2020-10-15 09:10:00|1778.9|1772.9|1777.9|1771.9|1779.1|1773.1|1777.6|1771.6|22
1602753300000|2020-10-15 09:15:00|1778.1|1772.1|1777.6|1771.6|1778.9|1772.9|1777.6|1771.6|10
1602753600000|2020-10-15 09:20:00|1777.4|1771.4|1775.1|1769.1|1778.1|1772.1|1774.9|1768.9|25
1602753900000|2020-10-15 09:25:00|1774.4|1768.4|1778.1|1772.1|1778.1|1772.1|1773.9|1767.9|19
1602754200000|2020-10-15 09:30:00|1777.9|1771.9|1776.6|1770.6|1778.4|1772.4|1776.6|1770.6|7
1602754500000|2020-10-15 09:35:00|1776.4|1770.4|1774.1|1768.1|1776.4|1770.4|1774.1|1768.1|21
1602754800000|2020-10-15 09:40:00|1774.4|1768.4|1771.6|1765.6|1774.4|1768.4|1771.1|1765.1|19
1602755100000|2020-10-15 09:45:00|1771.9|1765.9|1773.1|1767.1|1773.1|1767.1|1771.6|1765.6|12
1602755400000|2020-10-15 09:50:00|1772.6|1766.6|1772.4|1766.4|1772.9|1766.9|1771.9|1765.9|16
1602755700000|2020-10-15 09:55:00|1772.1|1766.1|1771.6|1765.6|1772.1|1766.1|1771.4|1765.4|5
1602756000000|2020-10-15 10:00:00|1771.9|1765.9|1771.9|1765.9|1772.4|1766.4|1771.6|1765.6|8
1602756300000|2020-10-15 10:05:00|1772.1|1766.1|1773.1|1767.1|1773.4|1767.4|1772.1|1766.1|14
1602756600000|2020-10-15 10:10:00|1773.6|1767.6|1771.4|1765.4|1773.6|1767.6|1771.4|1765.4|10
1602756900000|2020-10-15 10:15:00|1771.1|1765.1|1769.1|1763.1|1771.1|1765.1|1768.9|1762.9|19
1602757200000|2020-10-15 10:20:00|1768.9|1762.9|1770.4|1764.4|1770.4|1764.4|1768.9|1762.9|18
1602757500000|2020-10-15 10:25:00|1770.1|1764.1|1769.1|1763.1|1770.4|1764.4|1769.1|1763.1|6
1602757800000|2020-10-15 10:30:00|1768.9|1762.9|1768.9|1762.9|1769.6|1763.6|1768.6|1762.6|10
1602758100000|2020-10-15 10:35:00|1768.6|1762.6|1768.6|1762.6|1768.9|1762.9|1768.6|1762.6|5
1602758400000|2020-10-15 10:40:00|1768.4|1762.4|1767.6|1761.6|1768.6|1762.6|1766.6|1760.6|21
1602758700000|2020-10-15 10:45:00|1767.1|1761.1|1770.1|1764.1|1770.1|1764.1|1767.1|1761.1|10
1602759000000|2020-10-15 10:50:00|1769.4|1763.4|1771.1|1765.1|1771.4|1765.4|1769.4|1763.4|12
1602759300000|2020-10-15 10:55:00|1771.4|1765.4|1772.4|1766.4|1773.1|1767.1|1771.4|1765.4|12
1602759600000|2020-10-15 11:00:00|1772.1|1766.1|1771.9|1765.9|1773.1|1767.1|1771.1|1765.1|14
1602759900000|2020-10-15 11:05:00|1771.6|1765.6|1772.1|1766.1|1774.4|1768.4|1771.6|1765.6|21
1602760200000|2020-10-15 11:10:00|1771.9|1765.9|1770.4|1764.4|1772.1|1766.1|1770.4|1764.4|8
1602760500000|2020-10-15 11:15:00|1770.1|1764.1|1772.9|1766.9|1773.1|1767.1|1769.4|1763.4|18
1602760800000|2020-10-15 11:20:00|1773.1|1767.1|1772.4|1766.4|1773.4|1767.4|1772.4|1766.4|10
1602761100000|2020-10-15 11:25:00|1772.6|1766.6|1774.6|1768.6|1774.9|1768.9|1772.6|1766.6|20
1602761400000|2020-10-15 11:30:00|1774.4|1768.4|1773.1|1767.1|1774.4|1768.4|1773.1|1767.1|13
1602761700000|2020-10-15 11:35:00|1773.4|1767.4|1772.1|1766.1|1773.4|1767.4|1772.1|1766.1|11
1602762000000|2020-10-15 11:40:00|1772.4|1766.4|1773.4|1767.4|1774.9|1768.9|1772.4|1766.4|14
1602762300000|2020-10-15 11:45:00|1773.6|1767.6|1775.9|1769.9|1776.4|1770.4|1773.6|1767.6|53
1602762600000|2020-10-15 11:50:00|1776.1|1770.1|1774.9|1768.9|1776.4|1770.4|1774.9|1768.9|10
1602762900000|2020-10-15 11:55:00|1774.6|1768.6|1775.1|1769.1|1776.1|1770.1|1774.4|1768.4|13
1602763200000|2020-10-15 12:00:00|1775.4|1769.4|1773.6|1767.6|1776.1|1770.1|1772.4|1766.4|34
1602763500000|2020-10-15 12:05:00|1773.4|1767.4|1775.9|1769.9|1776.1|1770.1|1773.4|1767.4|31
1602763800000|2020-10-15 12:10:00|1776.1|1770.1|1778.1|1772.1|1780.1|1774.1|1775.1|1769.1|24
1602764100000|2020-10-15 12:15:00|1777.9|1771.9|1775.9|1769.9|1778.1|1772.1|1775.9|1769.9|13
1602764400000|2020-10-15 12:20:00|1775.6|1769.6|1775.6|1769.6|1775.9|1769.9|1774.9|1768.9|18
1602764700000|2020-10-15 12:25:00|1775.4|1769.4|1775.1|1769.1|1775.6|1769.6|1774.9|1768.9|24
1602765000000|2020-10-15 12:30:00|1775.6|1769.6|1774.9|1768.9|1776.9|1770.9|1773.4|1767.4|46
1602765300000|2020-10-15 12:35:00|1775.1|1769.1|1779.1|1773.1|1779.1|1773.1|1775.1|1769.1|32
1602765600000|2020-10-15 12:40:00|1778.9|1772.9|1779.4|1773.4|1780.6|1774.6|1778.9|1772.9|19
1602765900000|2020-10-15 12:45:00|1779.1|1773.1|1776.9|1770.9|1779.1|1773.1|1776.6|1770.6|34
1602766200000|2020-10-15 12:50:00|1777.1|1771.1|1776.9|1770.9|1777.9|1771.9|1776.1|1770.1|29
1602766500000|2020-10-15 12:55:00|1776.6|1770.6|1775.1|1769.1|1776.6|1770.6|1773.9|1767.9|22
1602766800000|2020-10-15 13:00:00|1774.9|1768.9|1774.1|1768.1|1775.6|1769.6|1772.6|1766.6|62
1602767100000|2020-10-15 13:05:00|1773.9|1767.9|1771.4|1765.4|1774.1|1768.1|1770.4|1764.4|53
1602767400000|2020-10-15 13:10:00|1771.6|1765.6|1768.1|1762.1|1771.6|1765.6|1768.1|1762.1|25
1602767700000|2020-10-15 13:15:00|1767.9|1761.9|1771.1|1765.1|1771.1|1765.1|1767.6|1761.6|36
1602768000000|2020-10-15 13:20:00|1770.9|1764.9|1770.6|1764.6|1771.1|1765.1|1769.4|1763.4|31
1602768300000|2020-10-15 13:25:00|1770.4|1764.4|1770.6|1764.6|1770.9|1764.9|1769.4|1763.4|23
1602768600000|2020-10-15 13:30:00|1770.1|1764.1|1776.4|1770.4|1776.9|1770.9|1769.4|1763.4|89
1602768900000|2020-10-15 13:35:00|1776.1|1770.1|1776.1|1770.1|1776.9|1770.9|1775.1|1769.1|30
1602769200000|2020-10-15 13:40:00|1776.4|1770.4|1780.4|1774.4|1780.6|1774.6|1776.4|1770.4|40
1602769500000|2020-10-15 13:45:00|1780.6|1774.6|1782.1|1776.1|1783.1|1777.1|1780.6|1774.6|52
1602769800000|2020-10-15 13:50:00|1781.9|1775.9|1778.1|1772.1|1782.4|1776.4|1778.1|1772.1|43
1602770100000|2020-10-15 13:55:00|1778.4|1772.4|1778.1|1772.1|1780.6|1774.6|1777.4|1771.4|29
1602770400000|2020-10-15 14:00:00|1777.9|1771.9|1774.9|1768.9|1777.9|1771.9|1774.1|1768.1|52
1602770700000|2020-10-15 14:05:00|1774.1|1768.1|1774.1|1768.1|1776.1|1770.1|1772.4|1766.4|42
1602771000000|2020-10-15 14:10:00|1773.9|1767.9|1773.4|1767.4|1774.6|1768.6|1773.4|1767.4|23
1602771300000|2020-10-15 14:15:00|1772.6|1766.6|1771.4|1765.4|1772.6|1766.6|1771.4|1765.4|31
1602771600000|2020-10-15 14:20:00|1771.6|1765.6|1774.4|1768.4|1774.9|1768.9|1771.6|1765.6|35
1602771900000|2020-10-15 14:25:00|1774.1|1768.1|1769.9|1763.9|1774.6|1768.6|1769.4|1763.4|33
1602772200000|2020-10-15 14:30:00|1770.1|1764.1|1769.4|1763.4|1770.4|1764.4|1768.6|1762.6|25
1602772500000|2020-10-15 14:35:00|1769.1|1763.1|1770.6|1764.6|1770.6|1764.6|1768.9|1762.9|28
1602772800000|2020-10-15 14:40:00|1770.4|1764.4|1772.4|1766.4|1772.6|1766.6|1768.6|1762.6|38
1602773100000|2020-10-15 14:45:00|1772.6|1766.6|1774.1|1768.1|1774.4|1768.4|1771.4|1765.4|29
1602773400000|2020-10-15 14:50:00|1774.6|1768.6|1775.4|1769.4|1775.4|1769.4|1772.4|1766.4|33
1602773700000|2020-10-15 14:55:00|1775.1|1769.1|1775.9|1769.9|1777.9|1771.9|1773.9|1767.9|42
1602774000000|2020-10-15 15:00:00|1776.1|1770.1|1779.1|1773.1|1779.6|1773.6|1775.4|1769.4|30
1602774300000|2020-10-15 15:05:00|1779.4|1773.4|1779.4|1773.4|1780.9|1774.9|1779.1|1773.1|28
1602774600000|2020-10-15 15:10:00|1779.1|1773.1|1776.1|1770.1|1779.4|1773.4|1775.1|1769.1|45
1602774900000|2020-10-15 15:15:00|1776.4|1770.4|1775.6|1769.6|1777.1|1771.1|1772.9|1766.9|60
1602775200000|2020-10-15 15:20:00|1775.9|1769.9|1780.4|1774.4|1780.4|1774.4|1775.6|1769.6|36
1602775500000|2020-10-15 15:25:00|1780.1|1774.1|1778.9|1772.9|1780.6|1774.6|1778.6|1772.6|28
1602775800000|2020-10-15 15:30:00|1779.1|1773.1|1780.4|1774.4|1781.1|1775.1|1779.1|1773.1|21
1602776100000|2020-10-15 15:35:00|1780.6|1774.6|1777.4|1771.4|1780.9|1774.9|1777.4|1771.4|19
1602776400000|2020-10-15 15:40:00|1777.1|1771.1|1778.1|1772.1|1778.1|1772.1|1776.4|1770.4|15
1602776700000|2020-10-15 15:45:00|1777.6|1771.6|1778.4|1772.4|1778.4|1772.4|1776.9|1770.9|15
1602777000000|2020-10-15 15:50:00|1778.1|1772.1|1776.1|1770.1|1778.1|1772.1|1775.6|1769.6|15
1602777300000|2020-10-15 15:55:00|1776.4|1770.4|1776.6|1770.6|1777.1|1771.1|1776.1|1770.1|22
1602777600000|2020-10-15 16:00:00|1776.9|1770.9|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|8
1602777900000|2020-10-15 16:05:00|1776.6|1770.6|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|14
1602778200000|2020-10-15 16:10:00|1776.6|1770.6|1778.1|1772.1|1778.1|1772.1|1776.6|1770.6|4
1602778800000|2020-10-15 16:20:00|1777.4|1771.4|1778.1|1772.1|1778.1|1772.1|1777.4|1771.4|34
1602779700000|2020-10-15 16:35:00|1778.4|1772.4|1778.9|1772.9|1779.1|1773.1|1778.4|1772.4|4
1602780000000|2020-10-15 16:40:00|1779.4|1773.4|1779.6|1773.6|1779.9|1773.9|1779.4|1773.4|3
1602780300000|2020-10-15 16:45:00|1779.9|1773.9|1784.6|1778.6|1784.6|1778.6|1779.9|1773.9|7
1602780900000|2020-10-15 16:55:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1783.9|1777.9|5
1602806400000|2020-10-16 00:00:00|1789.9|1783.9|1789|1783|1789.9|1783.9|1789|1783|5
1602807300000|2020-10-16 00:15:00|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1789.1|1783.1|1
1602807600000|2020-10-16 00:20:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1602808800000|2020-10-16 00:40:00|1787.8|1781.8|1785.5|1779.5|1787.8|1781.8|1785.5|1779.5|8
1602809100000|2020-10-16 00:45:00|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1785.4|1779.4|1
1602809700000|2020-10-16 00:55:00|1785.3|1779.3|1784.5|1778.5|1786.6|1780.6|1784.5|1778.5|8
1602810000000|2020-10-16 01:00:00|1784.4|1778.4|1784.6|1778.6|1785.8|1779.8|1783.9|1777.9|28
1602810300000|2020-10-16 01:05:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1602811800000|2020-10-16 01:30:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784|1778|10
1602812100000|2020-10-16 01:35:00|1784.4|1778.4|1782.8|1776.8|1784.4|1778.4|1782.8|1776.8|9
1602812400000|2020-10-16 01:40:00|1782.6|1776.6|1782.5|1776.5|1782.6|1776.6|1781.9|1775.9|10
1602812700000|2020-10-16 01:45:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.4|1776.4|2
1602813000000|2020-10-16 01:50:00|1780.6|1774.6|1780.5|1774.5|1780.8|1774.8|1780.3|1774.3|5
1602813300000|2020-10-16 01:55:00|1780.3|1774.3|1781.8|1775.8|1781.8|1775.8|1780.3|1774.3|9
1602813600000|2020-10-16 02:00:00|1782|1776|1784.1|1778.1|1784.1|1778.1|1782|1776|15
1602813900000|2020-10-16 02:05:00|1783.9|1777.9|1782.1|1776.1|1783.9|1777.9|1782.1|1776.1|13
1602814200000|2020-10-16 02:10:00|1782|1776|1781|1775|1782|1776|1781|1775|6
1602814500000|2020-10-16 02:15:00|1780.9|1774.9|1781.1|1775.1|1781.1|1775.1|1780.9|1774.9|3
1602814800000|2020-10-16 02:20:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.9|1774.9|4
1602815400000|2020-10-16 02:30:00|1781|1775|1780.8|1774.8|1781|1775|1780.8|1774.8|3
1602817500000|2020-10-16 03:05:00|1781.1|1775.1|1780.8|1774.8|1781.4|1775.4|1780.6|1774.6|8
1602817800000|2020-10-16 03:10:00|1780.6|1774.6|1780.4|1774.4|1780.8|1774.8|1780.4|1774.4|4
1602818100000|2020-10-16 03:15:00|1780.5|1774.5|1781.6|1775.6|1781.6|1775.6|1779|1773|20
1602818400000|2020-10-16 03:20:00|1781.9|1775.9|1781|1775|1782.5|1776.5|1781|1775|14
1602818700000|2020-10-16 03:25:00|1780.9|1774.9|1781.5|1775.5|1781.5|1775.5|1779.9|1773.9|17
1602819300000|2020-10-16 03:35:00|1781.9|1775.9|1783|1777|1783|1777|1781.9|1775.9|3
1602821100000|2020-10-16 04:05:00|1783.4|1777.4|1782.9|1776.9|1783.4|1777.4|1782.9|1776.9|4
1602821400000|2020-10-16 04:10:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1
1602821700000|2020-10-16 04:15:00|1783|1777|1781|1775|1783|1777|1781|1775|8
1602822000000|2020-10-16 04:20:00|1781.3|1775.3|1780.1|1774.1|1781.3|1775.3|1780.1|1774.1|5
1602822300000|2020-10-16 04:25:00|1780.3|1774.3|1780.8|1774.8|1781.3|1775.3|1779.8|1773.8|10
1602822600000|2020-10-16 04:30:00|1780.6|1774.6|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|4
1602824700000|2020-10-16 05:05:00|1781.5|1775.5|1781.3|1775.3|1781.5|1775.5|1781.3|1775.3|2
1602825000000|2020-10-16 05:10:00|1781|1775|1780.9|1774.9|1781.5|1775.5|1780.9|1774.9|4
1602825300000|2020-10-16 05:15:00|1781.5|1775.5|1781|1775|1781.5|1775.5|1780.5|1774.5|6
1602825600000|2020-10-16 05:20:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1781.3|1775.3|2
1602826200000|2020-10-16 05:30:00|1782|1776|1781.5|1775.5|1782|1776|1781.5|1775.5|3
1602826500000|2020-10-16 05:35:00|1781.3|1775.3|1781.1|1775.1|1781.3|1775.3|1781.1|1775.1|2
1602826800000|2020-10-16 05:40:00|1780.3|1774.3|1779.6|1773.6|1780.3|1774.3|1778.5|1772.5|7
1602827100000|2020-10-16 05:45:00|1780.1|1774.1|1781.5|1775.5|1781.5|1775.5|1780.1|1774.1|2
1602827400000|2020-10-16 05:50:00|1781.1|1775.1|1783|1777|1784.6|1778.6|1781.1|1775.1|12
1602827700000|2020-10-16 05:55:00|1783.6|1777.6|1785.5|1779.5|1785.6|1779.6|1783.6|1777.6|14
1602828000000|2020-10-16 06:00:00|1785.4|1779.4|1783.5|1777.5|1785.4|1779.4|1781.5|1775.5|21
1602828300000|2020-10-16 06:05:00|1783.3|1777.3|1780.4|1774.4|1783.3|1777.3|1780.3|1774.3|22
1602828600000|2020-10-16 06:10:00|1780.1|1774.1|1782.5|1776.5|1783.8|1777.8|1780.1|1774.1|23
1602828900000|2020-10-16 06:15:00|1782.8|1776.8|1783.4|1777.4|1784.4|1778.4|1782.8|1776.8|20
1602829200000|2020-10-16 06:20:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|8
1602829500000|2020-10-16 06:25:00|1782.9|1776.9|1781.6|1775.6|1782.9|1776.9|1781.6|1775.6|10
1602829800000|2020-10-16 06:30:00|1780.5|1774.5|1782.3|1776.3|1782.8|1776.8|1779.6|1773.6|34
1602830100000|2020-10-16 06:35:00|1782|1776|1781|1775|1782|1776|1780.5|1774.5|25
1602830400000|2020-10-16 06:40:00|1780.8|1774.8|1782.4|1776.4|1783.4|1777.4|1780.8|1774.8|15
1602830700000|2020-10-16 06:45:00|1782|1776|1783.4|1777.4|1783.8|1777.8|1780.8|1774.8|19
1602831000000|2020-10-16 06:50:00|1783.1|1777.1|1781.9|1775.9|1783.8|1777.8|1781.6|1775.6|27
1602831300000|2020-10-16 06:55:00|1781.6|1775.6|1785.1|1779.1|1786.6|1780.6|1781.6|1775.6|95
1602831600000|2020-10-16 07:00:00|1785.4|1779.4|1782.4|1776.4|1789.4|1783.4|1782.4|1776.4|100
1602831900000|2020-10-16 07:05:00|1782.1|1776.1|1781.4|1775.4|1783.1|1777.1|1780.4|1774.4|50
1602832200000|2020-10-16 07:10:00|1781.1|1775.1|1785.6|1779.6|1785.6|1779.6|1781.1|1775.1|52
1602832500000|2020-10-16 07:15:00|1785.9|1779.9|1783.4|1777.4|1788.4|1782.4|1783.4|1777.4|43
1602832800000|2020-10-16 07:20:00|1783.1|1777.1|1776.9|1770.9|1783.4|1777.4|1776.9|1770.9|35
1602833100000|2020-10-16 07:25:00|1777.1|1771.1|1778.6|1772.6|1778.9|1772.9|1776.9|1770.9|37
1602833400000|2020-10-16 07:30:00|1778.4|1772.4|1773.6|1767.6|1778.4|1772.4|1773.6|1767.6|32
1602833700000|2020-10-16 07:35:00|1773.9|1767.9|1769.4|1763.4|1773.9|1767.9|1769.4|1763.4|30
1602834000000|2020-10-16 07:40:00|1769.6|1763.6|1770.4|1764.4|1771.6|1765.6|1769.6|1763.6|16
1602834300000|2020-10-16 07:45:00|1770.1|1764.1|1771.6|1765.6|1772.4|1766.4|1770.1|1764.1|19
1602834600000|2020-10-16 07:50:00|1772.6|1766.6|1777.1|1771.1|1777.4|1771.4|1772.4|1766.4|40
1602834900000|2020-10-16 07:55:00|1776.9|1770.9|1776.9|1770.9|1777.1|1771.1|1776.9|1770.9|3
1602835200000|2020-10-16 08:00:00|1777.1|1771.1|1776.9|1770.9|1777.4|1771.4|1776.4|1770.4|12
1602835500000|2020-10-16 08:05:00|1777.9|1771.9|1780.9|1774.9|1781.6|1775.6|1777.9|1771.9|34
1602835800000|2020-10-16 08:10:00|1778.9|1772.9|1782.9|1776.9|1784.1|1778.1|1778.6|1772.6|36
1602836100000|2020-10-16 08:15:00|1782.4|1776.4|1782.1|1776.1|1784.6|1778.6|1781.4|1775.4|29
1602836400000|2020-10-16 08:20:00|1781.6|1775.6|1781.6|1775.6|1783.1|1777.1|1779.9|1773.9|26
1602836700000|2020-10-16 08:25:00|1781.9|1775.9|1782.4|1776.4|1783.4|1777.4|1781.4|1775.4|16
1602837000000|2020-10-16 08:30:00|1782.6|1776.6|1782.9|1776.9|1782.9|1776.9|1780.1|1774.1|30
1602837300000|2020-10-16 08:35:00|1783.1|1777.1|1783.9|1777.9|1784.1|1778.1|1782.4|1776.4|26
1602837600000|2020-10-16 08:40:00|1783.6|1777.6|1783.4|1777.4|1786.6|1780.6|1782.9|1776.9|35
1602837900000|2020-10-16 08:45:00|1783.6|1777.6|1783.9|1777.9|1784.6|1778.6|1783.4|1777.4|17
1602838200000|2020-10-16 08:50:00|1783.6|1777.6|1785.4|1779.4|1785.4|1779.4|1783.1|1777.1|11
1602838500000|2020-10-16 08:55:00|1784.9|1778.9|1785.1|1779.1|1785.4|1779.4|1783.9|1777.9|12
1602838800000|2020-10-16 09:00:00|1784.9|1778.9|1783.6|1777.6|1784.9|1778.9|1782.6|1776.6|18
1602839100000|2020-10-16 09:05:00|1783.4|1777.4|1783.4|1777.4|1783.4|1777.4|1782.1|1776.1|9
1602839400000|2020-10-16 09:10:00|1783.1|1777.1|1782.1|1776.1|1783.1|1777.1|1781.9|1775.9|10
1602839700000|2020-10-16 09:15:00|1781.9|1775.9|1783.1|1777.1|1783.6|1777.6|1781.9|1775.9|9
1602840000000|2020-10-16 09:20:00|1783.4|1777.4|1782.1|1776.1|1784.1|1778.1|1782.1|1776.1|14
1602840300000|2020-10-16 09:25:00|1782.4|1776.4|1781.4|1775.4|1782.9|1776.9|1781.4|1775.4|12
1602840600000|2020-10-16 09:30:00|1782.1|1776.1|1782.6|1776.6|1782.9|1776.9|1782.1|1776.1|12
1602840900000|2020-10-16 09:35:00|1782.4|1776.4|1781.1|1775.1|1782.4|1776.4|1781.1|1775.1|14
1602841200000|2020-10-16 09:40:00|1780.9|1774.9|1779.9|1773.9|1780.9|1774.9|1779.4|1773.4|15
1602841500000|2020-10-16 09:45:00|1779.6|1773.6|1779.1|1773.1|1780.4|1774.4|1778.6|1772.6|18
1602841800000|2020-10-16 09:50:00|1778.9|1772.9|1778.9|1772.9|1779.4|1773.4|1777.4|1771.4|26
1602842100000|2020-10-16 09:55:00|1778.6|1772.6|1778.6|1772.6|1779.4|1773.4|1777.9|1771.9|14
1602842400000|2020-10-16 10:00:00|1778.9|1772.9|1778.6|1772.6|1779.6|1773.6|1778.6|1772.6|19
1602842700000|2020-10-16 10:05:00|1778.9|1772.9|1778.9|1772.9|1779.4|1773.4|1778.6|1772.6|9
1602843000000|2020-10-16 10:10:00|1778.4|1772.4|1777.9|1771.9|1778.4|1772.4|1776.6|1770.6|10
1602843300000|2020-10-16 10:15:00|1777.6|1771.6|1776.9|1770.9|1777.6|1771.6|1776.6|1770.6|12
1602843600000|2020-10-16 10:20:00|1776.6|1770.6|1777.9|1771.9|1778.1|1772.1|1776.6|1770.6|18
1602843900000|2020-10-16 10:25:00|1778.1|1772.1|1777.9|1771.9|1778.4|1772.4|1777.9|1771.9|6
1602844200000|2020-10-16 10:30:00|1777.6|1771.6|1777.4|1771.4|1777.6|1771.6|1777.4|1771.4|2
1602844500000|2020-10-16 10:35:00|1777.1|1771.1|1774.4|1768.4|1777.1|1771.1|1774.1|1768.1|11
1602844800000|2020-10-16 10:40:00|1773.6|1767.6|1773.1|1767.1|1774.4|1768.4|1772.4|1766.4|23
1602845100000|2020-10-16 10:45:00|1773.4|1767.4|1773.4|1767.4|1774.1|1768.1|1773.1|1767.1|9
1602845400000|2020-10-16 10:50:00|1773.1|1767.1|1771.1|1765.1|1773.1|1767.1|1770.6|1764.6|21
1602845700000|2020-10-16 10:55:00|1771.4|1765.4|1772.1|1766.1|1772.1|1766.1|1771.4|1765.4|12
1602846000000|2020-10-16 11:00:00|1772.4|1766.4|1773.1|1767.1|1773.4|1767.4|1772.4|1766.4|12
1602846300000|2020-10-16 11:05:00|1772.9|1766.9|1771.9|1765.9|1773.6|1767.6|1771.4|1765.4|18
1602846600000|2020-10-16 11:10:00|1771.6|1765.6|1771.9|1765.9|1773.1|1767.1|1771.1|1765.1|21
1602846900000|2020-10-16 11:15:00|1772.1|1766.1|1774.6|1768.6|1775.1|1769.1|1771.6|1765.6|13
1602847200000|2020-10-16 11:20:00|1774.4|1768.4|1774.6|1768.6|1774.9|1768.9|1773.9|1767.9|9
1602847500000|2020-10-16 11:25:00|1774.4|1768.4|1775.1|1769.1|1776.6|1770.6|1773.9|1767.9|19
1602847800000|2020-10-16 11:30:00|1775.4|1769.4|1776.6|1770.6|1776.6|1770.6|1774.9|1768.9|10
1602848100000|2020-10-16 11:35:00|1776.9|1770.9|1774.1|1768.1|1776.9|1770.9|1773.4|1767.4|44
1602848400000|2020-10-16 11:40:00|1773.9|1767.9|1771.9|1765.9|1773.9|1767.9|1770.4|1764.4|43
1602848700000|2020-10-16 11:45:00|1772.1|1766.1|1775.6|1769.6|1778.6|1772.6|1772.1|1766.1|95
1602849000000|2020-10-16 11:50:00|1775.9|1769.9|1778.6|1772.6|1781.6|1775.6|1775.9|1769.9|27
1602849300000|2020-10-16 11:55:00|1778.9|1772.9|1780.1|1774.1|1780.9|1774.9|1778.9|1772.9|35
1602849600000|2020-10-16 12:00:00|1780.4|1774.4|1781.6|1775.6|1782.6|1776.6|1780.1|1774.1|43
1602849900000|2020-10-16 12:05:00|1781.9|1775.9|1778.4|1772.4|1781.9|1775.9|1777.9|1771.9|29
1602850200000|2020-10-16 12:10:00|1778.1|1772.1|1778.4|1772.4|1778.9|1772.9|1776.9|1770.9|37
1602850500000|2020-10-16 12:15:00|1778.1|1772.1|1780.4|1774.4|1780.4|1774.4|1778.1|1772.1|28
1602850800000|2020-10-16 12:20:00|1780.1|1774.1|1779.4|1773.4|1780.4|1774.4|1778.6|1772.6|38
1602851100000|2020-10-16 12:25:00|1779.1|1773.1|1777.6|1771.6|1779.4|1773.4|1777.4|1771.4|23
1602851400000|2020-10-16 12:30:00|1778.1|1772.1|1779.9|1773.9|1780.9|1774.9|1778.1|1772.1|25
1602851700000|2020-10-16 12:35:00|1780.1|1774.1|1780.1|1774.1|1781.6|1775.6|1780.1|1774.1|16
1602852000000|2020-10-16 12:40:00|1780.4|1774.4|1780.1|1774.1|1781.1|1775.1|1779.9|1773.9|12
1602852300000|2020-10-16 12:45:00|1779.9|1773.9|1779.1|1773.1|1780.1|1774.1|1778.9|1772.9|12
1602852600000|2020-10-16 12:50:00|1778.9|1772.9|1779.1|1773.1|1779.1|1773.1|1776.4|1770.4|22
1602852900000|2020-10-16 12:55:00|1778.9|1772.9|1777.6|1771.6|1778.9|1772.9|1777.4|1771.4|25
1602853200000|2020-10-16 13:00:00|1777.9|1771.9|1776.1|1770.1|1778.6|1772.6|1775.1|1769.1|111
1602853500000|2020-10-16 13:05:00|1776.4|1770.4|1778.1|1772.1|1778.4|1772.4|1776.4|1770.4|69
1602853800000|2020-10-16 13:10:00|1777.9|1771.9|1776.6|1770.6|1778.1|1772.1|1776.1|1770.1|55
1602854100000|2020-10-16 13:15:00|1776.1|1770.1|1774.4|1768.4|1776.9|1770.9|1774.1|1768.1|35
1602854400000|2020-10-16 13:20:00|1775.4|1769.4|1775.9|1769.9|1776.9|1770.9|1775.1|1769.1|26
1602854700000|2020-10-16 13:25:00|1776.1|1770.1|1776.1|1770.1|1777.6|1771.6|1775.9|1769.9|25
1602855000000|2020-10-16 13:30:00|1775.9|1769.9|1776.4|1770.4|1777.4|1771.4|1775.9|1769.9|44
1602855300000|2020-10-16 13:35:00|1776.1|1770.1|1774.1|1768.1|1776.4|1770.4|1774.1|1768.1|30
1602855600000|2020-10-16 13:40:00|1774.4|1768.4|1776.1|1770.1|1776.6|1770.6|1774.4|1768.4|18
1602855900000|2020-10-16 13:45:00|1775.9|1769.9|1775.6|1769.6|1776.1|1770.1|1774.1|1768.1|33
1602856200000|2020-10-16 13:50:00|1775.4|1769.4|1773.9|1767.9|1775.6|1769.6|1773.9|1767.9|22
1602856500000|2020-10-16 13:55:00|1774.1|1768.1|1775.1|1769.1|1775.9|1769.9|1772.9|1766.9|52
1602856800000|2020-10-16 14:00:00|1775.4|1769.4|1778.1|1772.1|1778.1|1772.1|1775.4|1769.4|35
1602857100000|2020-10-16 14:05:00|1777.9|1771.9|1775.4|1769.4|1778.1|1772.1|1775.4|1769.4|30
1602857400000|2020-10-16 14:10:00|1775.1|1769.1|1776.6|1770.6|1776.9|1770.9|1774.9|1768.9|22
1602857700000|2020-10-16 14:15:00|1776.4|1770.4|1776.1|1770.1|1776.4|1770.4|1775.9|1769.9|12
1602858000000|2020-10-16 14:20:00|1775.9|1769.9|1773.1|1767.1|1777.1|1771.1|1771.6|1765.6|37
1602858300000|2020-10-16 14:25:00|1772.9|1766.9|1770.6|1764.6|1773.4|1767.4|1769.9|1763.9|58
1602858600000|2020-10-16 14:30:00|1770.4|1764.4|1759.9|1753.9|1770.4|1764.4|1759.9|1753.9|69
1602858900000|2020-10-16 14:35:00|1760.6|1754.6|1759.9|1753.9|1762.6|1756.6|1759.6|1753.6|56
1602859200000|2020-10-16 14:40:00|1759.4|1753.4|1755.4|1749.4|1761.1|1755.1|1754.6|1748.6|64
1602859500000|2020-10-16 14:45:00|1756.1|1750.1|1755.6|1749.6|1756.4|1750.4|1755.4|1749.4|27
1602859800000|2020-10-16 14:50:00|1755.9|1749.9|1759.6|1753.6|1762.4|1756.4|1755.9|1749.9|61
1602860100000|2020-10-16 14:55:00|1759.4|1753.4|1756.6|1750.6|1759.4|1753.4|1754.6|1748.6|63
1602860400000|2020-10-16 15:00:00|1756.4|1750.4|1756.6|1750.6|1758.9|1752.9|1755.6|1749.6|40
1602860700000|2020-10-16 15:05:00|1756.9|1750.9|1756.1|1750.1|1757.9|1751.9|1755.4|1749.4|33
1602861000000|2020-10-16 15:10:00|1756.4|1750.4|1755.1|1749.1|1756.9|1750.9|1754.4|1748.4|51
1602861300000|2020-10-16 15:15:00|1754.4|1748.4|1759.6|1753.6|1760.4|1754.4|1753.1|1747.1|119
1602861600000|2020-10-16 15:20:00|1759.4|1753.4|1759.4|1753.4|1759.9|1753.9|1758.1|1752.1|20
1602861900000|2020-10-16 15:25:00|1759.1|1753.1|1758.9|1752.9|1759.6|1753.6|1758.4|1752.4|18
1602862200000|2020-10-16 15:30:00|1758.6|1752.6|1758.6|1752.6|1759.1|1753.1|1758.6|1752.6|7
1602862500000|2020-10-16 15:35:00|1758.9|1752.9|1760.6|1754.6|1761.4|1755.4|1758.4|1752.4|17
1602862800000|2020-10-16 15:40:00|1760.9|1754.9|1761.1|1755.1|1763.9|1757.9|1760.6|1754.6|35
1602863100000|2020-10-16 15:45:00|1761.4|1755.4|1760.9|1754.9|1761.9|1755.9|1760.6|1754.6|17
1602863400000|2020-10-16 15:50:00|1761.1|1755.1|1762.1|1756.1|1762.1|1756.1|1760.9|1754.9|20
1602863700000|2020-10-16 15:55:00|1761.9|1755.9|1759.4|1753.4|1762.1|1756.1|1759.4|1753.4|18
1602864000000|2020-10-16 16:00:00|1759.1|1753.1|1756.6|1750.6|1759.9|1753.9|1756.6|1750.6|31
1602864300000|2020-10-16 16:05:00|1756.9|1750.9|1756.1|1750.1|1756.9|1750.9|1756.1|1750.1|16
1602864600000|2020-10-16 16:10:00|1756.4|1750.4|1756.1|1750.1|1756.4|1750.4|1755.9|1749.9|22
1602864900000|2020-10-16 16:15:00|1756.4|1750.4|1756.1|1750.1|1756.4|1750.4|1755.9|1749.9|24
1602865200000|2020-10-16 16:20:00|1756.4|1750.4|1758.6|1752.6|1759.4|1753.4|1755.9|1749.9|27
1602865500000|2020-10-16 16:25:00|1758.9|1752.9|1756.4|1750.4|1758.9|1752.9|1756.4|1750.4|11
1602865800000|2020-10-16 16:30:00|1755.9|1749.9|1755.6|1749.6|1755.9|1749.9|1755.4|1749.4|7
1602866100000|2020-10-16 16:35:00|1755.9|1749.9|1755.9|1749.9|1755.9|1749.9|1755.6|1749.6|3
1602866400000|2020-10-16 16:40:00|1755.6|1749.6|1755.9|1749.9|1755.9|1749.9|1755.6|1749.6|2
1602866700000|2020-10-16 16:45:00|1755.6|1749.6|1755.6|1749.6|1755.6|1749.6|1755.6|1749.6|1
1602867000000|2020-10-16 16:50:00|1755.4|1749.4|1755.1|1749.1|1755.4|1749.4|1755.1|1749.1|2
1602867300000|2020-10-16 16:55:00|1755.3|1749.3|1754.1|1748.1|1755.3|1749.3|1753.9|1747.9|14
1603065600000|2020-10-19 00:00:00|1757.3|1745|1756.5|1749.5|1757.3|1749.8|1755.4|1745|7
1603065900000|2020-10-19 00:05:00|1756.3|1749.3|1756.5|1749.5|1756.5|1749.5|1756.3|1749.3|2
1603066500000|2020-10-19 00:15:00|1756.6|1749.6|1756.5|1749.5|1756.6|1749.6|1756.5|1749.5|2
1603067400000|2020-10-19 00:30:00|1755.5|1748.5|1756|1749|1756|1749|1755.5|1748.5|2
1603068300000|2020-10-19 00:45:00|1755.8|1748.8|1755.5|1748.5|1755.8|1748.8|1755.5|1748.5|3
1603068900000|2020-10-19 00:55:00|1755.8|1748.8|1755.8|1748.8|1755.8|1748.8|1755.8|1748.8|1
1603069200000|2020-10-19 01:00:00|1756|1749|1761.4|1754.4|1762|1755|1756|1749|82
1603069500000|2020-10-19 01:05:00|1761.3|1754.3|1763.9|1756.9|1764.5|1757.5|1761|1754|117
1603069800000|2020-10-19 01:10:00|1764.1|1757.1|1766.6|1759.6|1766.9|1759.9|1763|1756|92
1603070100000|2020-10-19 01:15:00|1767.1|1760.1|1769.1|1762.1|1769.1|1762.1|1765.9|1758.9|58
1603070400000|2020-10-19 01:20:00|1769.4|1762.4|1769.1|1762.1|1769.6|1762.6|1768.6|1761.6|11
1603070700000|2020-10-19 01:25:00|1768.9|1761.9|1769.3|1762.3|1769.3|1762.3|1768.9|1761.9|4
1603071000000|2020-10-19 01:30:00|1769.1|1762.1|1770.3|1763.3|1770.3|1763.3|1768.9|1761.9|19
1603071300000|2020-10-19 01:35:00|1770.8|1763.8|1771.5|1764.5|1771.9|1764.9|1770.6|1763.6|13
1603071600000|2020-10-19 01:40:00|1771.3|1764.3|1771.5|1764.5|1771.8|1764.8|1770.9|1763.9|10
1603071900000|2020-10-19 01:45:00|1771.6|1764.6|1772.8|1765.8|1772.8|1765.8|1771.4|1764.4|11
1603072200000|2020-10-19 01:50:00|1773.1|1766.1|1773.6|1766.6|1774.8|1767.8|1772.8|1765.8|14
1603072500000|2020-10-19 01:55:00|1773.5|1766.5|1772.5|1765.5|1773.5|1766.5|1772.4|1765.4|12
1603072800000|2020-10-19 02:00:00|1772.6|1765.6|1771.3|1764.3|1772.6|1765.6|1770.1|1763.1|45
1603073100000|2020-10-19 02:05:00|1770.9|1763.9|1770.8|1763.8|1771.3|1764.3|1770.3|1763.3|12
1603073400000|2020-10-19 02:10:00|1770.6|1763.6|1771.5|1764.5|1771.5|1764.5|1769|1762|22
1603073700000|2020-10-19 02:15:00|1771.4|1764.4|1770.4|1763.4|1771.4|1764.4|1770.4|1763.4|5
1603074300000|2020-10-19 02:25:00|1770.3|1763.3|1769.3|1762.3|1770.3|1763.3|1769.3|1762.3|5
1603074600000|2020-10-19 02:30:00|1769.5|1762.5|1771|1764|1771.5|1764.5|1769.5|1762.5|16
1603074900000|2020-10-19 02:35:00|1771.3|1764.3|1771.6|1764.6|1771.6|1764.6|1770.8|1763.8|11
1603075200000|2020-10-19 02:40:00|1772|1765|1772.8|1765.8|1773.5|1766.5|1772|1765|10
1603075500000|2020-10-19 02:45:00|1773.6|1766.6|1773.9|1766.9|1774.5|1767.5|1773.5|1766.5|7
1603075800000|2020-10-19 02:50:00|1774.1|1767.1|1773.9|1766.9|1774.9|1767.9|1773.9|1766.9|5
1603076100000|2020-10-19 02:55:00|1774.6|1767.6|1774.1|1767.1|1774.9|1767.9|1773.8|1766.8|12
1603076400000|2020-10-19 03:00:00|1774|1767|1772.4|1765.4|1774.1|1767.1|1770.8|1763.8|38
1603076700000|2020-10-19 03:05:00|1772.6|1765.6|1768.5|1761.5|1772.6|1765.6|1767.9|1760.9|30
1603077000000|2020-10-19 03:10:00|1768.8|1761.8|1767|1760|1768.8|1761.8|1767|1760|11
1603077300000|2020-10-19 03:15:00|1766.8|1759.8|1767.1|1760.1|1768.6|1761.6|1766.4|1759.4|35
1603077600000|2020-10-19 03:20:00|1766.9|1759.9|1768.9|1761.9|1769.1|1762.1|1766.8|1759.8|22
1603077900000|2020-10-19 03:25:00|1768.6|1761.6|1767.4|1760.4|1768.6|1761.6|1767.4|1760.4|8
1603078200000|2020-10-19 03:30:00|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1
1603079400000|2020-10-19 03:50:00|1767.8|1760.8|1767.8|1760.8|1767.8|1760.8|1767.8|1760.8|1
1603080300000|2020-10-19 04:05:00|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1767.6|1760.6|1
1603080600000|2020-10-19 04:10:00|1767.9|1760.9|1767.6|1760.6|1767.9|1760.9|1767.6|1760.6|2
1603081200000|2020-10-19 04:20:00|1767.4|1760.4|1767.1|1760.1|1767.4|1760.4|1767.1|1760.1|2
1603081500000|2020-10-19 04:25:00|1767|1760|1766.1|1759.1|1767|1760|1766.1|1759.1|6
1603081800000|2020-10-19 04:30:00|1766|1759|1766|1759|1766|1759|1765.8|1758.8|4
1603082100000|2020-10-19 04:35:00|1765.9|1758.9|1766.4|1759.4|1766.6|1759.6|1765.6|1758.6|8
1603082400000|2020-10-19 04:40:00|1766.3|1759.3|1766.4|1759.4|1766.4|1759.4|1766.3|1759.3|2
1603083600000|2020-10-19 05:00:00|1766|1759|1765.3|1758.3|1766|1759|1765.3|1758.3|3
1603084200000|2020-10-19 05:10:00|1765|1758|1764.8|1757.8|1765|1758|1764.8|1757.8|2
1603084500000|2020-10-19 05:15:00|1764.6|1757.6|1764.6|1757.6|1764.6|1757.6|1764.6|1757.6|1
1603084800000|2020-10-19 05:20:00|1763.4|1756.4|1763.4|1756.4|1763.4|1756.4|1763.4|1756.4|1
1603085100000|2020-10-19 05:25:00|1762.9|1755.9|1762.9|1755.9|1763.6|1756.6|1762.8|1755.8|9
1603085400000|2020-10-19 05:30:00|1762.5|1755.5|1767.3|1760.3|1767.3|1760.3|1760.6|1753.6|55
1603085700000|2020-10-19 05:35:00|1767|1760|1765.1|1758.1|1767|1760|1765.1|1758.1|8
1603086000000|2020-10-19 05:40:00|1764.8|1757.8|1764.5|1757.5|1764.9|1757.9|1762.3|1755.3|14
1603086300000|2020-10-19 05:45:00|1764.6|1757.6|1765.4|1758.4|1765.8|1758.8|1764.6|1757.6|9
1603086600000|2020-10-19 05:50:00|1765.8|1758.8|1768.6|1761.6|1768.6|1761.6|1765.8|1758.8|23
1603086900000|2020-10-19 05:55:00|1768.5|1761.5|1769.1|1762.1|1769.3|1762.3|1767.8|1760.8|18
1603087200000|2020-10-19 06:00:00|1768.8|1761.8|1768.3|1761.3|1768.8|1761.8|1768.3|1761.3|3
1603087500000|2020-10-19 06:05:00|1768.1|1761.1|1768.6|1761.6|1769.9|1762.9|1767.9|1760.9|18
1603087800000|2020-10-19 06:10:00|1769.3|1762.3|1768.9|1761.9|1770.3|1763.3|1768.8|1761.8|15
1603088100000|2020-10-19 06:15:00|1768.6|1761.6|1768.6|1761.6|1769.6|1762.6|1767.8|1760.8|25
1603088400000|2020-10-19 06:20:00|1768.4|1761.4|1767.1|1760.1|1768.6|1761.6|1766.5|1759.5|11
1603088700000|2020-10-19 06:25:00|1767.3|1760.3|1768.8|1761.8|1769|1762|1767.3|1760.3|21
1603089000000|2020-10-19 06:30:00|1768.4|1761.4|1767.9|1760.9|1768.5|1761.5|1766.8|1759.8|17
1603089300000|2020-10-19 06:35:00|1767.8|1760.8|1766|1759|1767.8|1760.8|1766|1759|19
1603089600000|2020-10-19 06:40:00|1766.1|1759.1|1767.9|1760.9|1768.5|1761.5|1765.5|1758.5|17
1603089900000|2020-10-19 06:45:00|1767.3|1760.3|1767.9|1760.9|1769|1762|1767.1|1760.1|20
1603090200000|2020-10-19 06:50:00|1768|1761|1767.6|1760.6|1768|1761|1765.9|1758.9|44
1603090500000|2020-10-19 06:55:00|1767.4|1760.4|1763.4|1756.4|1768.1|1761.1|1763.4|1756.4|29
1603090800000|2020-10-19 07:00:00|1763.1|1756.1|1762.4|1755.4|1763.4|1756.4|1762.1|1755.1|22
1603091100000|2020-10-19 07:05:00|1762.6|1755.6|1762.6|1755.6|1764.6|1757.6|1761.4|1754.4|46
1603091400000|2020-10-19 07:10:00|1762.4|1755.4|1762.6|1755.6|1763.4|1756.4|1760.6|1753.6|28
1603091700000|2020-10-19 07:15:00|1762.9|1755.9|1761.6|1754.6|1764.6|1757.6|1760.9|1753.9|44
1603092000000|2020-10-19 07:20:00|1761.9|1754.9|1763.1|1756.1|1763.9|1756.9|1761.9|1754.9|25
1603092300000|2020-10-19 07:25:00|1763.4|1756.4|1763.4|1756.4|1764.6|1757.6|1762.6|1755.6|22
1603092600000|2020-10-19 07:30:00|1763.6|1756.6|1764.1|1757.1|1764.9|1757.9|1763.6|1756.6|8
1603092900000|2020-10-19 07:35:00|1765.4|1758.4|1765.1|1758.1|1767.6|1760.6|1764.9|1757.9|19
1603093200000|2020-10-19 07:40:00|1764.9|1757.9|1767.4|1760.4|1767.6|1760.6|1764.9|1757.9|16
1603093500000|2020-10-19 07:45:00|1767.1|1760.1|1769.1|1762.1|1769.9|1762.9|1766.9|1759.9|24
1603093800000|2020-10-19 07:50:00|1768.4|1761.4|1771.1|1764.1|1771.1|1764.1|1768.1|1761.1|14
1603094100000|2020-10-19 07:55:00|1771.4|1764.4|1772.4|1765.4|1772.6|1765.6|1770.4|1763.4|21
1603094400000|2020-10-19 08:00:00|1772.1|1765.1|1767.6|1760.6|1772.4|1765.4|1767.1|1760.1|64
1603094700000|2020-10-19 08:05:00|1767.4|1760.4|1765.9|1758.9|1767.9|1760.9|1765.6|1758.6|26
1603095000000|2020-10-19 08:10:00|1766.4|1759.4|1767.1|1760.1|1767.1|1760.1|1764.9|1757.9|14
1603095300000|2020-10-19 08:15:00|1767.4|1760.4|1769.6|1762.6|1769.6|1762.6|1767.1|1760.1|18
1603095600000|2020-10-19 08:20:00|1769.9|1762.9|1768.4|1761.4|1770.6|1763.6|1768.4|1761.4|27
1603095900000|2020-10-19 08:25:00|1768.1|1761.1|1766.1|1759.1|1768.1|1761.1|1766.1|1759.1|15
1603096200000|2020-10-19 08:30:00|1766.6|1759.6|1768.6|1761.6|1771.1|1764.1|1766.6|1759.6|23
1603096500000|2020-10-19 08:35:00|1768.4|1761.4|1767.1|1760.1|1769.1|1762.1|1767.1|1760.1|23
1603096800000|2020-10-19 08:40:00|1767.4|1760.4|1769.4|1762.4|1769.4|1762.4|1767.1|1760.1|10
1603097100000|2020-10-19 08:45:00|1768.9|1761.9|1768.4|1761.4|1769.4|1762.4|1768.4|1761.4|7
1603097400000|2020-10-19 08:50:00|1768.1|1761.1|1768.4|1761.4|1769.6|1762.6|1767.1|1760.1|14
1603097700000|2020-10-19 08:55:00|1768.1|1761.1|1767.4|1760.4|1768.1|1761.1|1767.1|1760.1|3
1603098000000|2020-10-19 09:00:00|1767.6|1760.6|1766.1|1759.1|1767.6|1760.6|1763.6|1756.6|20
1603098300000|2020-10-19 09:05:00|1766.4|1759.4|1766.1|1759.1|1766.6|1759.6|1766.1|1759.1|6
1603098600000|2020-10-19 09:10:00|1766.4|1759.4|1765.4|1758.4|1766.4|1759.4|1765.4|1758.4|5
1603098900000|2020-10-19 09:15:00|1765.1|1758.1|1766.4|1760.4|1766.6|1760.4|1765.1|1758.1|13
1603099200000|2020-10-19 09:20:00|1766.1|1760.1|1765.9|1759.9|1766.9|1760.9|1765.9|1759.9|8
1603099500000|2020-10-19 09:25:00|1765.6|1759.6|1765.1|1759.1|1765.6|1759.6|1764.9|1758.9|7
1603099800000|2020-10-19 09:30:00|1765.6|1759.6|1764.9|1758.9|1765.6|1759.6|1763.1|1757.1|15
1603100100000|2020-10-19 09:35:00|1764.6|1758.6|1761.9|1755.9|1764.9|1758.9|1761.6|1755.6|21
1603100400000|2020-10-19 09:40:00|1761.4|1755.4|1762.4|1756.4|1763.9|1757.9|1761.1|1755.1|17
1603100700000|2020-10-19 09:45:00|1762.6|1756.6|1761.4|1755.4|1762.6|1756.6|1761.4|1755.4|8
1603101000000|2020-10-19 09:50:00|1761.1|1755.1|1761.9|1755.9|1761.9|1755.9|1760.4|1754.4|17
1603101300000|2020-10-19 09:55:00|1761.6|1755.6|1761.1|1755.1|1761.9|1755.9|1760.9|1754.9|12
1603101600000|2020-10-19 10:00:00|1760.9|1754.9|1762.6|1756.6|1762.9|1756.9|1760.9|1754.9|4
1603101900000|2020-10-19 10:05:00|1762.4|1756.4|1762.6|1756.6|1762.6|1756.6|1762.4|1756.4|2
1603102200000|2020-10-19 10:10:00|1762.4|1756.4|1763.6|1757.6|1763.6|1757.6|1762.1|1756.1|17
1603102500000|2020-10-19 10:15:00|1763.9|1757.9|1763.6|1757.6|1763.9|1757.9|1763.6|1757.6|4
1603102800000|2020-10-19 10:20:00|1763.4|1757.4|1764.9|1758.9|1764.9|1758.9|1762.9|1756.9|7
1603103100000|2020-10-19 10:25:00|1764.6|1758.6|1764.4|1758.4|1764.6|1758.6|1764.4|1758.4|2
1603103400000|2020-10-19 10:30:00|1764.1|1758.1|1764.6|1758.6|1764.9|1758.9|1764.1|1758.1|9
1603103700000|2020-10-19 10:35:00|1764.4|1758.4|1765.1|1759.1|1765.1|1759.1|1764.4|1758.4|4
1603104000000|2020-10-19 10:40:00|1765.4|1759.4|1762.6|1756.6|1765.4|1759.4|1762.4|1756.4|21
1603104300000|2020-10-19 10:45:00|1762.9|1756.9|1762.4|1756.4|1763.1|1757.1|1762.4|1756.4|5
1603104600000|2020-10-19 10:50:00|1762.1|1756.1|1762.1|1756.1|1762.6|1756.6|1762.1|1756.1|5
1603104900000|2020-10-19 10:55:00|1761.9|1755.9|1762.1|1756.1|1762.1|1756.1|1761.9|1755.9|2
1603105200000|2020-10-19 11:00:00|1762.6|1756.6|1765.4|1759.4|1765.4|1759.4|1762.6|1756.6|7
1603105500000|2020-10-19 11:05:00|1765.1|1759.1|1767.4|1761.4|1767.4|1761.4|1765.1|1759.1|15
1603105800000|2020-10-19 11:10:00|1767.1|1761.1|1768.9|1762.9|1769.1|1763.1|1766.4|1760.4|22
1603106100000|2020-10-19 11:15:00|1768.6|1762.6|1768.6|1762.6|1769.9|1763.9|1768.6|1762.6|13
1603106400000|2020-10-19 11:20:00|1768.4|1762.4|1767.4|1761.4|1768.4|1762.4|1767.4|1761.4|4
1603106700000|2020-10-19 11:25:00|1767.1|1761.1|1767.9|1761.9|1767.9|1761.9|1766.9|1760.9|6
1603107000000|2020-10-19 11:30:00|1767.6|1761.6|1766.1|1760.1|1767.6|1761.6|1765.9|1759.9|12
1603107300000|2020-10-19 11:35:00|1767.1|1761.1|1768.9|1762.9|1769.9|1763.9|1767.1|1761.1|15
1603107600000|2020-10-19 11:40:00|1768.4|1762.4|1767.1|1761.1|1768.4|1762.4|1766.9|1760.9|5
1603107900000|2020-10-19 11:45:00|1767.9|1761.9|1768.4|1762.4|1769.1|1763.1|1765.9|1759.9|113
1603108200000|2020-10-19 11:50:00|1768.6|1762.6|1768.6|1762.6|1769.1|1763.1|1767.9|1761.9|29
1603108500000|2020-10-19 11:55:00|1768.4|1762.4|1770.1|1764.1|1770.1|1764.1|1768.1|1762.1|15
1603108800000|2020-10-19 12:00:00|1769.9|1763.9|1763.4|1757.4|1770.1|1764.1|1763.4|1757.4|68
1603109100000|2020-10-19 12:05:00|1763.1|1757.1|1762.4|1756.4|1763.6|1757.6|1759.9|1753.9|60
1603109400000|2020-10-19 12:10:00|1762.6|1756.6|1762.4|1756.4|1764.6|1758.6|1762.4|1756.4|31
1603109700000|2020-10-19 12:15:00|1762.1|1756.1|1759.6|1753.6|1762.1|1756.1|1759.4|1753.4|28
1603110000000|2020-10-19 12:20:00|1759.4|1753.4|1763.1|1757.1|1763.1|1757.1|1759.1|1753.1|32
1603110300000|2020-10-19 12:25:00|1763.4|1757.4|1762.9|1756.9|1764.1|1758.1|1762.1|1756.1|28
1603110600000|2020-10-19 12:30:00|1762.6|1756.6|1763.9|1757.9|1765.1|1759.1|1762.1|1756.1|35
1603110900000|2020-10-19 12:35:00|1763.6|1757.6|1764.9|1758.9|1765.6|1759.6|1763.1|1757.1|34
1603111200000|2020-10-19 12:40:00|1764.6|1758.6|1764.4|1758.4|1764.9|1758.9|1762.9|1756.9|24
1603111500000|2020-10-19 12:45:00|1764.1|1758.1|1762.1|1756.1|1764.4|1758.4|1761.6|1755.6|18
1603111800000|2020-10-19 12:50:00|1761.9|1755.9|1764.9|1758.9|1766.9|1760.9|1761.1|1755.1|40
1603112100000|2020-10-19 12:55:00|1765.4|1759.4|1764.6|1758.6|1766.1|1760.1|1763.9|1757.9|20
1603112400000|2020-10-19 13:00:00|1764.4|1758.4|1761.1|1755.1|1764.9|1758.9|1760.4|1754.4|85
1603112700000|2020-10-19 13:05:00|1760.9|1754.9|1764.1|1758.1|1764.6|1758.6|1760.9|1754.9|38
1603113000000|2020-10-19 13:10:00|1763.9|1757.9|1764.9|1758.9|1764.9|1758.9|1762.9|1756.9|25
1603113300000|2020-10-19 13:15:00|1765.1|1759.1|1766.4|1760.4|1766.4|1760.4|1764.6|1758.6|20
1603113600000|2020-10-19 13:20:00|1766.1|1760.1|1766.9|1760.9|1766.9|1760.9|1764.1|1758.1|23
1603113900000|2020-10-19 13:25:00|1766.6|1760.6|1767.4|1761.4|1767.6|1761.6|1766.4|1760.4|14
1603114200000|2020-10-19 13:30:00|1767.6|1761.6|1765.9|1759.9|1767.6|1761.6|1765.1|1759.1|25
1603114500000|2020-10-19 13:35:00|1765.6|1759.6|1765.4|1759.4|1767.1|1761.1|1765.1|1759.1|18
1603114800000|2020-10-19 13:40:00|1765.9|1759.9|1763.9|1757.9|1765.9|1759.9|1763.1|1757.1|14
1603115100000|2020-10-19 13:45:00|1763.6|1757.6|1764.1|1758.1|1764.4|1758.4|1763.4|1757.4|11
1603115400000|2020-10-19 13:50:00|1763.9|1757.9|1762.4|1756.4|1763.9|1757.9|1762.4|1756.4|9
1603115700000|2020-10-19 13:55:00|1762.1|1756.1|1763.1|1757.1|1763.4|1757.4|1762.1|1756.1|5
1603116000000|2020-10-19 14:00:00|1762.9|1756.9|1762.9|1756.9|1763.1|1757.1|1762.6|1756.6|13
1603116300000|2020-10-19 14:05:00|1763.1|1757.1|1763.1|1757.1|1763.1|1757.1|1762.6|1756.6|11
1603116600000|2020-10-19 14:10:00|1762.9|1756.9|1763.9|1757.9|1763.9|1757.9|1762.9|1756.9|31
1603116900000|2020-10-19 14:15:00|1764.1|1758.1|1765.4|1759.4|1765.4|1759.4|1763.6|1757.6|18
1603117200000|2020-10-19 14:20:00|1765.6|1759.6|1765.1|1759.1|1766.1|1760.1|1764.9|1758.9|14
1603117500000|2020-10-19 14:25:00|1764.9|1758.9|1763.9|1757.9|1765.6|1759.6|1762.9|1756.9|22
1603117800000|2020-10-19 14:30:00|1764.1|1758.1|1763.9|1757.9|1767.6|1761.6|1763.9|1757.9|19
1603118100000|2020-10-19 14:35:00|1763.6|1757.6|1763.1|1757.1|1763.9|1757.9|1761.9|1755.9|23
1603118400000|2020-10-19 14:40:00|1762.9|1756.9|1762.9|1756.9|1763.1|1757.1|1762.6|1756.6|9
1603118700000|2020-10-19 14:45:00|1762.6|1756.6|1763.6|1757.6|1764.1|1758.1|1762.6|1756.6|19
1603119000000|2020-10-19 14:50:00|1763.9|1757.9|1763.9|1757.9|1763.9|1757.9|1762.4|1756.4|12
1603119300000|2020-10-19 14:55:00|1764.1|1758.1|1764.4|1758.4|1765.1|1759.1|1762.6|1756.6|32
1603119600000|2020-10-19 15:00:00|1764.6|1758.6|1762.4|1756.4|1765.1|1759.1|1762.1|1756.1|20
1603119900000|2020-10-19 15:05:00|1762.1|1756.1|1762.6|1756.6|1763.4|1757.4|1762.1|1756.1|17
1603120200000|2020-10-19 15:10:00|1762.4|1756.4|1760.9|1754.9|1762.4|1756.4|1758.1|1752.1|42
1603120500000|2020-10-19 15:15:00|1760.6|1754.6|1761.6|1755.6|1763.4|1757.4|1759.6|1753.6|26
1603120800000|2020-10-19 15:20:00|1761.4|1755.4|1760.9|1754.9|1762.1|1756.1|1760.4|1754.4|19
1603121100000|2020-10-19 15:25:00|1761.1|1755.1|1761.1|1755.1|1761.4|1755.4|1761.1|1755.1|3
1603121400000|2020-10-19 15:30:00|1760.9|1754.9|1760.9|1754.9|1761.1|1755.1|1760.1|1754.1|29
1603121700000|2020-10-19 15:35:00|1760.6|1754.6|1761.1|1755.1|1761.1|1755.1|1760.1|1754.1|16
1603122000000|2020-10-19 15:40:00|1761.6|1755.6|1761.6|1755.6|1762.1|1756.1|1761.4|1755.4|5
1603122300000|2020-10-19 15:45:00|1760.9|1754.9|1760.9|1754.9|1761.9|1755.9|1760.6|1754.6|15
1603122600000|2020-10-19 15:50:00|1761.1|1755.1|1761.1|1755.1|1761.4|1755.4|1760.6|1754.6|6
1603122900000|2020-10-19 15:55:00|1761.4|1755.4|1761.4|1755.4|1761.4|1755.4|1761.4|1755.4|1
1603123200000|2020-10-19 16:00:00|1761.6|1755.6|1761.1|1755.1|1761.6|1755.6|1760.4|1754.4|4
1603123500000|2020-10-19 16:05:00|1761.4|1755.4|1761.1|1755.1|1761.6|1755.6|1761.1|1755.1|4
1603123800000|2020-10-19 16:10:00|1761.4|1755.4|1761.1|1755.1|1761.4|1755.4|1760.9|1754.9|4
1603124100000|2020-10-19 16:15:00|1761.4|1755.4|1761.6|1755.6|1761.6|1755.6|1761.4|1755.4|4
1603124400000|2020-10-19 16:20:00|1761.4|1755.4|1761.1|1755.1|1761.6|1755.6|1760.9|1754.9|6
1603124700000|2020-10-19 16:25:00|1760.9|1754.9|1760.9|1754.9|1761.4|1755.4|1760.6|1754.6|6
1603125000000|2020-10-19 16:30:00|1759.9|1753.9|1759.6|1753.6|1759.9|1753.9|1758.1|1752.1|14
1603125300000|2020-10-19 16:35:00|1758.9|1752.9|1757.9|1751.9|1759.9|1753.9|1757.6|1751.6|16
1603125600000|2020-10-19 16:40:00|1757.6|1751.6|1758.1|1752.1|1758.1|1752.1|1757.6|1751.6|2
1603126200000|2020-10-19 16:50:00|1757.9|1751.9|1757.4|1751.4|1758.1|1752.1|1757.1|1751.1|7
1603126500000|2020-10-19 16:55:00|1757.1|1751.1|1756.9|1750.9|1757.5|1751.5|1756.9|1750.9|8
1603152000000|2020-10-20 00:00:00|1758.8|1752.8|1758.4|1752.4|1758.8|1752.8|1758.4|1752.4|2
1603155600000|2020-10-20 01:00:00|1758.6|1752.6|1756.6|1750.6|1758.6|1752.6|1755.8|1749.8|19
1603156200000|2020-10-20 01:10:00|1756.9|1750.9|1755.9|1749.9|1756.9|1750.9|1755.1|1749.1|8
1603156500000|2020-10-20 01:15:00|1755.5|1749.5|1754.9|1748.9|1755.5|1749.5|1754.4|1748.4|8
1603156800000|2020-10-20 01:20:00|1754.6|1748.6|1754.3|1748.3|1754.6|1748.6|1754|1748|7
1603157400000|2020-10-20 01:30:00|1754.8|1748.8|1754|1748|1754.8|1748.8|1754|1748|7
1603158000000|2020-10-20 01:40:00|1753.9|1747.9|1754.5|1748.5|1754.5|1748.5|1753.6|1747.6|7
1603158300000|2020-10-20 01:45:00|1753.6|1747.6|1753.6|1747.6|1753.6|1747.6|1753.6|1747.6|1
1603159200000|2020-10-20 02:00:00|1753.4|1747.4|1754.4|1748.4|1754.6|1748.6|1753.4|1747.4|9
1603159500000|2020-10-20 02:05:00|1754.3|1748.3|1754.4|1748.4|1754.4|1748.4|1754.1|1748.1|5
1603159800000|2020-10-20 02:10:00|1754.5|1748.5|1754|1748|1754.5|1748.5|1754|1748|12
1603160100000|2020-10-20 02:15:00|1753.8|1747.8|1753.8|1747.8|1754.1|1748.1|1753.5|1747.5|9
1603161600000|2020-10-20 02:40:00|1754|1748|1754.4|1748.4|1754.4|1748.4|1754|1748|4
1603161900000|2020-10-20 02:45:00|1754.1|1748.1|1754.3|1748.3|1754.4|1748.4|1754.1|1748.1|8
1603162200000|2020-10-20 02:50:00|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1
1603162500000|2020-10-20 02:55:00|1754.8|1748.8|1754.6|1748.6|1754.8|1748.8|1754.6|1748.6|2
1603162800000|2020-10-20 03:00:00|1754.4|1748.4|1754.3|1748.3|1754.6|1748.6|1753.8|1747.8|11
1603163100000|2020-10-20 03:05:00|1754.1|1748.1|1754.4|1748.4|1754.4|1748.4|1754.1|1748.1|2
1603163400000|2020-10-20 03:10:00|1754.5|1748.5|1754.6|1748.6|1754.8|1748.8|1754.1|1748.1|14
1603163700000|2020-10-20 03:15:00|1754.4|1748.4|1754.4|1748.4|1754.5|1748.5|1754.4|1748.4|3
1603165200000|2020-10-20 03:40:00|1755.3|1749.3|1755.1|1749.1|1755.3|1749.3|1755.1|1749.1|2
1603165500000|2020-10-20 03:45:00|1754.8|1748.8|1754.4|1748.4|1755.1|1749.1|1754|1748|5
1603167000000|2020-10-20 04:10:00|1754.1|1748.1|1754.4|1748.4|1754.4|1748.4|1754|1748|4
1603168200000|2020-10-20 04:30:00|1754.5|1748.5|1754.5|1748.5|1754.5|1748.5|1754.5|1748.5|1
1603170000000|2020-10-20 05:00:00|1754.1|1748.1|1754.1|1748.1|1754.1|1748.1|1754|1748|3
1603170900000|2020-10-20 05:15:00|1753.6|1747.6|1753.6|1747.6|1753.6|1747.6|1753.5|1747.5|3
1603171500000|2020-10-20 05:25:00|1753.5|1747.5|1753.6|1747.6|1753.8|1747.8|1753.4|1747.4|9
1603171800000|2020-10-20 05:30:00|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1753.5|1747.5|1
1603172100000|2020-10-20 05:35:00|1753.6|1747.6|1753.9|1747.9|1754.1|1748.1|1753.6|1747.6|8
1603172400000|2020-10-20 05:40:00|1753.6|1747.6|1754|1748|1754|1748|1753.4|1747.4|7
1603172700000|2020-10-20 05:45:00|1753.9|1747.9|1754.3|1748.3|1754.5|1748.5|1753.6|1747.6|11
1603173000000|2020-10-20 05:50:00|1754.5|1748.5|1755.6|1749.6|1756|1750|1754.5|1748.5|10
1603173300000|2020-10-20 05:55:00|1755.5|1749.5|1754.3|1748.3|1755.5|1749.5|1754.1|1748.1|12
1603173600000|2020-10-20 06:00:00|1753.9|1747.9|1753.9|1747.9|1753.9|1747.9|1753.6|1747.6|7
1603173900000|2020-10-20 06:05:00|1753.6|1747.6|1753.8|1747.8|1754|1748|1753.6|1747.6|8
1603174200000|2020-10-20 06:10:00|1753.6|1747.6|1753.5|1747.5|1754|1748|1753.5|1747.5|9
1603174500000|2020-10-20 06:15:00|1753.6|1747.6|1754|1748|1754|1748|1753.6|1747.6|4
1603174800000|2020-10-20 06:20:00|1753.9|1747.9|1754.8|1748.8|1754.8|1748.8|1753.9|1747.9|4
1603175100000|2020-10-20 06:25:00|1755|1749|1754.8|1748.8|1755.4|1749.4|1754.8|1748.8|9
1603175400000|2020-10-20 06:30:00|1754.9|1748.9|1755.1|1749.1|1755.4|1749.4|1754.9|1748.9|4
1603175700000|2020-10-20 06:35:00|1755.5|1749.5|1755|1749|1755.5|1749.5|1754.5|1748.5|6
1603176000000|2020-10-20 06:40:00|1755.1|1749.1|1754.8|1748.8|1755.4|1749.4|1754.8|1748.8|4
1603176300000|2020-10-20 06:45:00|1754.5|1748.5|1755.1|1749.1|1755.1|1749.1|1754.5|1748.5|6
1603176600000|2020-10-20 06:50:00|1755.4|1749.4|1755.8|1749.8|1756|1750|1755.4|1749.4|17
1603176900000|2020-10-20 06:55:00|1755.9|1749.9|1755.6|1749.6|1755.9|1749.9|1755.6|1749.6|4
1603177200000|2020-10-20 07:00:00|1755.4|1749.4|1757.4|1751.4|1759.6|1753.6|1755.1|1749.1|45
1603177500000|2020-10-20 07:05:00|1757.1|1751.1|1755.6|1749.6|1757.4|1751.4|1755.6|1749.6|24
1603177800000|2020-10-20 07:10:00|1755.4|1749.4|1755.4|1749.4|1755.4|1749.4|1754.6|1748.6|12
1603178100000|2020-10-20 07:15:00|1755.6|1749.6|1755.4|1749.4|1755.9|1749.9|1754.4|1748.4|18
1603178400000|2020-10-20 07:20:00|1754.9|1748.9|1754.1|1748.1|1754.9|1748.9|1754.1|1748.1|6
1603178700000|2020-10-20 07:25:00|1753.9|1747.9|1753.6|1747.6|1754.1|1748.1|1753.4|1747.4|13
1603179000000|2020-10-20 07:30:00|1753.9|1747.9|1754.9|1748.9|1754.9|1748.9|1753.9|1747.9|6
1603179300000|2020-10-20 07:35:00|1754.6|1748.6|1754.1|1748.1|1754.6|1748.6|1753.6|1747.6|12
1603179600000|2020-10-20 07:40:00|1754.4|1748.4|1755.1|1749.1|1755.1|1749.1|1754.1|1748.1|13
1603179900000|2020-10-20 07:45:00|1755.4|1749.4|1756.1|1750.1|1756.9|1750.9|1754.9|1748.9|21
1603180200000|2020-10-20 07:50:00|1755.9|1749.9|1756.1|1750.1|1756.1|1750.1|1755.9|1749.9|4
1603180500000|2020-10-20 07:55:00|1756.4|1750.4|1758.1|1752.1|1758.1|1752.1|1756.4|1750.4|10
1603180800000|2020-10-20 08:00:00|1758.4|1752.4|1756.6|1750.6|1758.4|1752.4|1756.4|1750.4|16
1603181100000|2020-10-20 08:05:00|1756.9|1750.9|1755.6|1749.6|1757.1|1751.1|1755.6|1749.6|13
1603181400000|2020-10-20 08:10:00|1755.4|1749.4|1756.1|1750.1|1756.1|1750.1|1755.4|1749.4|4
1603181700000|2020-10-20 08:15:00|1755.9|1749.9|1754.4|1748.4|1755.9|1749.9|1754.4|1748.4|7
1603182000000|2020-10-20 08:20:00|1753.9|1747.9|1753.9|1747.9|1754.6|1748.6|1753.6|1747.6|8
1603182300000|2020-10-20 08:25:00|1754.4|1748.4|1754.1|1748.1|1754.4|1748.4|1753.9|1747.9|4
1603182600000|2020-10-20 08:30:00|1753.9|1747.9|1753.9|1747.9|1754.1|1748.1|1753.9|1747.9|3
1603182900000|2020-10-20 08:35:00|1753.6|1747.6|1753.6|1747.6|1753.9|1747.9|1753.6|1747.6|3
1603183200000|2020-10-20 08:40:00|1753.4|1747.4|1753.6|1747.6|1753.9|1747.9|1753.4|1747.4|4
1603183500000|2020-10-20 08:45:00|1754.4|1748.4|1754.6|1748.6|1754.9|1748.9|1753.4|1747.4|12
1603183800000|2020-10-20 08:50:00|1754.9|1748.9|1754.4|1748.4|1755.1|1749.1|1754.4|1748.4|5
1603184100000|2020-10-20 08:55:00|1754.6|1748.6|1754.6|1748.6|1754.6|1748.6|1754.4|1748.4|3
1603184400000|2020-10-20 09:00:00|1754.4|1748.4|1754.4|1748.4|1754.6|1748.6|1754.4|1748.4|7
1603184700000|2020-10-20 09:05:00|1754.6|1748.6|1755.9|1749.9|1755.9|1749.9|1754.6|1748.6|9
1603185000000|2020-10-20 09:10:00|1756.1|1750.1|1756.1|1750.1|1757.1|1751.1|1756.1|1750.1|11
1603185300000|2020-10-20 09:15:00|1757.4|1751.4|1757.1|1751.1|1758.4|1752.4|1757.1|1751.1|13
1603185600000|2020-10-20 09:20:00|1756.9|1750.9|1757.9|1751.9|1758.4|1752.4|1756.6|1750.6|15
1603185900000|2020-10-20 09:25:00|1757.6|1751.6|1757.9|1751.9|1758.4|1752.4|1757.6|1751.6|7
1603186200000|2020-10-20 09:30:00|1757.6|1751.6|1758.1|1752.1|1758.4|1752.4|1757.6|1751.6|7
1603186500000|2020-10-20 09:35:00|1757.6|1751.6|1757.6|1751.6|1758.6|1752.6|1757.6|1751.6|3
1603186800000|2020-10-20 09:40:00|1757.4|1751.4|1756.6|1750.6|1757.4|1751.4|1756.6|1750.6|3
1603187100000|2020-10-20 09:45:00|1756.9|1750.9|1756.6|1750.6|1756.9|1750.9|1756.6|1750.6|2
1603187400000|2020-10-20 09:50:00|1756.4|1750.4|1756.6|1750.6|1756.9|1750.9|1755.9|1749.9|14
1603187700000|2020-10-20 09:55:00|1756.4|1750.4|1756.1|1750.1|1756.4|1750.4|1756.1|1750.1|4
1603188000000|2020-10-20 10:00:00|1756.4|1750.4|1756.9|1750.9|1756.9|1750.9|1756.4|1750.4|3
1603188300000|2020-10-20 10:05:00|1756.6|1750.6|1759.1|1753.1|1759.1|1753.1|1756.4|1750.4|12
1603188600000|2020-10-20 10:10:00|1759.6|1753.6|1759.1|1753.1|1759.9|1753.9|1759.1|1753.1|10
1603188900000|2020-10-20 10:15:00|1759.4|1753.4|1761.1|1755.1|1761.9|1755.9|1759.4|1753.4|19
1603189200000|2020-10-20 10:20:00|1761.4|1755.4|1761.4|1755.4|1761.9|1755.9|1760.9|1754.9|11
1603189500000|2020-10-20 10:25:00|1761.1|1755.1|1758.4|1752.4|1761.1|1755.1|1757.4|1751.4|17
1603189800000|2020-10-20 10:30:00|1758.1|1752.1|1757.6|1751.6|1758.4|1752.4|1757.6|1751.6|9
1603190100000|2020-10-20 10:35:00|1757.4|1751.4|1758.1|1752.1|1758.1|1752.1|1757.1|1751.1|6
1603190400000|2020-10-20 10:40:00|1757.9|1751.9|1756.9|1750.9|1757.9|1751.9|1756.9|1750.9|3
1603190700000|2020-10-20 10:45:00|1756.6|1750.6|1757.1|1751.1|1757.4|1751.4|1756.1|1750.1|13
1603191000000|2020-10-20 10:50:00|1756.6|1750.6|1759.4|1753.4|1759.4|1753.4|1756.4|1750.4|10
1603191300000|2020-10-20 10:55:00|1759.1|1753.1|1759.4|1753.4|1759.4|1753.4|1759.1|1753.1|6
1603191600000|2020-10-20 11:00:00|1759.6|1753.6|1760.6|1754.6|1760.9|1754.9|1759.6|1753.6|7
1603193400000|2020-10-20 11:30:00|1767.5|1761.5|1768.3|1762.3|1768.3|1762.3|1767.3|1761.3|5
1603193700000|2020-10-20 11:35:00|1768|1762|1768.5|1762.5|1769|1763|1767.5|1761.5|16
1603194000000|2020-10-20 11:40:00|1768.8|1762.8|1769|1763|1769.3|1763.3|1767.8|1761.8|20
1603194300000|2020-10-20 11:45:00|1769.3|1763.3|1771.6|1765.6|1773.9|1767.9|1769.3|1763.3|79
1603194600000|2020-10-20 11:50:00|1771.9|1765.9|1769.6|1763.6|1771.9|1765.9|1768.4|1762.4|24
1603194900000|2020-10-20 11:55:00|1769.9|1763.9|1768.9|1762.9|1769.9|1763.9|1768.9|1762.9|4
1603195200000|2020-10-20 12:00:00|1768.6|1762.6|1767.9|1761.9|1769.1|1763.1|1767.9|1761.9|13
1603195500000|2020-10-20 12:05:00|1768.1|1762.1|1767.4|1761.4|1770.1|1764.1|1767.4|1761.4|15
1603195800000|2020-10-20 12:10:00|1767.1|1761.1|1766.4|1760.4|1767.1|1761.1|1766.4|1760.4|5
1603196100000|2020-10-20 12:15:00|1766.1|1760.1|1765.1|1759.1|1766.4|1760.4|1765.1|1759.1|25
1603196400000|2020-10-20 12:20:00|1765.4|1759.4|1764.6|1758.6|1765.6|1759.6|1764.6|1758.6|10
1603196700000|2020-10-20 12:25:00|1765.1|1759.1|1768.4|1762.4|1768.6|1762.6|1765.1|1759.1|15
1603197000000|2020-10-20 12:30:00|1768.1|1762.1|1768.4|1762.4|1768.4|1762.4|1768.1|1762.1|4
1603197300000|2020-10-20 12:35:00|1768.1|1762.1|1769.1|1763.1|1769.1|1763.1|1767.9|1761.9|11
1603197600000|2020-10-20 12:40:00|1768.9|1762.9|1768.6|1762.6|1769.1|1763.1|1766.1|1760.1|43
1603197900000|2020-10-20 12:45:00|1768.4|1762.4|1768.1|1762.1|1768.6|1762.6|1767.1|1761.1|42
1603198200000|2020-10-20 12:50:00|1768.4|1762.4|1768.1|1762.1|1768.4|1762.4|1767.4|1761.4|21
1603198500000|2020-10-20 12:55:00|1767.9|1761.9|1767.1|1761.1|1768.1|1762.1|1767.1|1761.1|18
1603198800000|2020-10-20 13:00:00|1766.9|1760.9|1765.6|1759.6|1767.4|1761.4|1765.6|1759.6|65
1603199100000|2020-10-20 13:05:00|1765.9|1759.9|1769.4|1763.4|1769.4|1763.4|1765.9|1759.9|77
1603199400000|2020-10-20 13:10:00|1769.6|1763.6|1768.1|1762.1|1770.6|1764.6|1766.9|1760.9|66
1603199700000|2020-10-20 13:15:00|1768.4|1762.4|1771.4|1765.4|1772.1|1766.1|1768.1|1762.1|21
1603200000000|2020-10-20 13:20:00|1771.6|1765.6|1770.1|1764.1|1773.6|1767.6|1769.9|1763.9|27
1603200300000|2020-10-20 13:25:00|1769.9|1763.9|1771.1|1765.1|1771.1|1765.1|1769.9|1763.9|21
1603200600000|2020-10-20 13:30:00|1771.4|1765.4|1777.4|1771.4|1779.1|1773.1|1771.4|1765.4|47
1603200900000|2020-10-20 13:35:00|1777.1|1771.1|1777.1|1771.1|1779.4|1773.4|1776.4|1770.4|48
1603201200000|2020-10-20 13:40:00|1776.9|1770.9|1779.1|1773.1|1779.6|1773.6|1776.4|1770.4|34
1603201500000|2020-10-20 13:45:00|1779.4|1773.4|1777.9|1771.9|1780.6|1774.6|1777.4|1771.4|32
1603201800000|2020-10-20 13:50:00|1778.1|1772.1|1777.4|1771.4|1778.6|1772.6|1776.6|1770.6|23
1603202100000|2020-10-20 13:55:00|1777.1|1771.1|1777.1|1771.1|1778.9|1772.9|1776.1|1770.1|25
1603202400000|2020-10-20 14:00:00|1777.4|1771.4|1771.4|1765.4|1777.9|1771.9|1769.9|1763.9|43
1603202700000|2020-10-20 14:05:00|1771.6|1765.6|1775.4|1769.4|1775.4|1769.4|1771.1|1765.1|32
1603203000000|2020-10-20 14:10:00|1775.1|1769.1|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|14
1603203300000|2020-10-20 14:15:00|1775.1|1769.1|1775.1|1769.1|1776.4|1770.4|1774.6|1768.6|22
1603203600000|2020-10-20 14:20:00|1775.4|1769.4|1775.4|1769.4|1776.6|1770.6|1775.4|1769.4|15
1603203900000|2020-10-20 14:25:00|1775.1|1769.1|1776.6|1770.6|1776.6|1770.6|1774.1|1768.1|26
1603204200000|2020-10-20 14:30:00|1775.9|1769.9|1775.4|1769.4|1777.6|1771.6|1775.4|1769.4|28
1603204500000|2020-10-20 14:35:00|1775.6|1769.6|1776.1|1770.1|1777.6|1771.6|1775.6|1769.6|18
1603204800000|2020-10-20 14:40:00|1776.4|1770.4|1776.1|1770.1|1776.6|1770.6|1773.9|1767.9|35
1603205100000|2020-10-20 14:45:00|1776.4|1770.4|1781.6|1775.6|1781.6|1775.6|1776.4|1770.4|21
1603205400000|2020-10-20 14:50:00|1781.9|1775.9|1780.4|1774.4|1782.6|1776.6|1778.9|1772.9|59
1603205700000|2020-10-20 14:55:00|1780.6|1774.6|1776.9|1770.9|1780.6|1774.6|1776.6|1770.6|46
1603206000000|2020-10-20 15:00:00|1776.6|1770.6|1776.1|1770.1|1777.4|1771.4|1774.4|1768.4|40
1603206300000|2020-10-20 15:05:00|1776.4|1770.4|1773.9|1767.9|1777.1|1771.1|1773.9|1767.9|46
1603206600000|2020-10-20 15:10:00|1774.1|1768.1|1775.4|1769.4|1777.1|1771.1|1774.1|1768.1|48
1603206900000|2020-10-20 15:15:00|1775.1|1769.1|1770.1|1764.1|1775.1|1769.1|1766.1|1760.1|224
1603207200000|2020-10-20 15:20:00|1770.4|1764.4|1772.1|1766.1|1772.1|1766.1|1769.9|1763.9|27
1603207500000|2020-10-20 15:25:00|1772.6|1766.6|1775.6|1769.6|1775.6|1769.6|1771.9|1765.9|24
1603207800000|2020-10-20 15:30:00|1775.9|1769.9|1774.1|1768.1|1777.4|1771.4|1773.4|1767.4|45
1603208100000|2020-10-20 15:35:00|1774.4|1768.4|1775.9|1769.9|1776.4|1770.4|1774.1|1768.1|11
1603208400000|2020-10-20 15:40:00|1776.1|1770.1|1776.6|1770.6|1777.9|1771.9|1775.4|1769.4|14
1603208700000|2020-10-20 15:45:00|1776.4|1770.4|1776.6|1770.6|1776.9|1770.9|1775.9|1769.9|14
1603209000000|2020-10-20 15:50:00|1776.4|1770.4|1775.9|1769.9|1776.4|1770.4|1775.9|1769.9|5
1603209300000|2020-10-20 15:55:00|1776.1|1770.1|1775.9|1769.9|1777.4|1771.4|1775.4|1769.4|20
1603209600000|2020-10-20 16:00:00|1776.4|1770.4|1777.9|1771.9|1777.9|1771.9|1775.9|1769.9|23
1603209900000|2020-10-20 16:05:00|1777.1|1771.1|1779.1|1773.1|1779.1|1773.1|1776.4|1770.4|12
1603210200000|2020-10-20 16:10:00|1778.6|1772.6|1780.6|1774.6|1780.9|1774.9|1778.4|1772.4|12
1603210500000|2020-10-20 16:15:00|1780.4|1774.4|1778.6|1772.6|1780.4|1774.4|1777.6|1771.6|12
1603210800000|2020-10-20 16:20:00|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1777.6|1771.6|1
1603211400000|2020-10-20 16:30:00|1777.1|1771.1|1777.9|1771.9|1777.9|1771.9|1776.4|1770.4|7
1603211700000|2020-10-20 16:35:00|1777.6|1771.6|1779.1|1773.1|1779.1|1773.1|1777.6|1771.6|4
1603212300000|2020-10-20 16:45:00|1779.4|1773.4|1778.9|1772.9|1781.6|1775.6|1777.4|1771.4|25
1603212600000|2020-10-20 16:50:00|1778.4|1772.4|1777.9|1771.9|1778.4|1772.4|1777.9|1771.9|3
1603212900000|2020-10-20 16:55:00|1777.5|1771.5|1777.9|1771.9|1777.9|1771.9|1777.3|1771.3|3
1603238400000|2020-10-21 00:00:00|1771.9|1765.9|1772.8|1766.8|1772.8|1766.8|1769.8|1763.8|19
1603238700000|2020-10-21 00:05:00|1772.3|1766.3|1771.1|1765.1|1772.3|1766.3|1771.1|1765.1|8
1603239000000|2020-10-21 00:10:00|1771.5|1765.5|1771.6|1765.6|1771.6|1765.6|1771.5|1765.5|2
1603239600000|2020-10-21 00:20:00|1772.6|1766.6|1772|1766|1772.6|1766.6|1771.9|1765.9|3
1603239900000|2020-10-21 00:25:00|1772.1|1766.1|1772.6|1766.6|1772.6|1766.6|1772.1|1766.1|3
1603240500000|2020-10-21 00:35:00|1775.5|1769.5|1774.6|1768.6|1775.5|1769.5|1774.3|1768.3|9
1603240800000|2020-10-21 00:40:00|1774.3|1768.3|1773.6|1767.6|1774.3|1768.3|1773.6|1767.6|3
1603241400000|2020-10-21 00:50:00|1773.8|1767.8|1776.5|1770.5|1776.5|1770.5|1773.8|1767.8|4
1603241700000|2020-10-21 00:55:00|1776.9|1770.9|1778|1772|1780|1774|1776.9|1770.9|18
1603242000000|2020-10-21 01:00:00|1778.3|1772.3|1777.5|1771.5|1779.5|1773.5|1776.1|1770.1|12
1603242300000|2020-10-21 01:05:00|1777.4|1771.4|1777.5|1771.5|1777.8|1771.8|1777.4|1771.4|8
1603242600000|2020-10-21 01:10:00|1777.8|1771.8|1777.5|1771.5|1777.8|1771.8|1777.5|1771.5|2
1603242900000|2020-10-21 01:15:00|1777.8|1771.8|1780.5|1774.5|1780.8|1774.8|1777.1|1771.1|39
1603243200000|2020-10-21 01:20:00|1781.3|1775.3|1776.4|1770.4|1781.4|1775.4|1776.4|1770.4|31
1603243500000|2020-10-21 01:25:00|1776.3|1770.3|1779.3|1773.3|1780.5|1774.5|1776.3|1770.3|15
1603243800000|2020-10-21 01:30:00|1779.5|1773.5|1783|1777|1783.6|1777.6|1779.5|1773.5|35
1603244100000|2020-10-21 01:35:00|1782.8|1776.8|1782.4|1776.4|1782.8|1776.8|1782.4|1776.4|5
1603244400000|2020-10-21 01:40:00|1782.1|1776.1|1781.8|1775.8|1784.3|1778.3|1781.4|1775.4|22
1603244700000|2020-10-21 01:45:00|1783.4|1777.4|1785.4|1779.4|1787|1781|1783|1777|34
1603245000000|2020-10-21 01:50:00|1785.8|1779.8|1787.5|1781.5|1787.6|1781.6|1785.6|1779.6|15
1603245300000|2020-10-21 01:55:00|1786.9|1780.9|1789.9|1783.9|1790.6|1784.6|1786|1780|16
1603245600000|2020-10-21 02:00:00|1790|1784|1789.9|1783.9|1790.3|1784.3|1789.8|1783.8|4
1603245900000|2020-10-21 02:05:00|1789.6|1783.6|1788.6|1782.6|1789.6|1783.6|1788.5|1782.5|9
1603246200000|2020-10-21 02:10:00|1787.9|1781.9|1786.9|1780.9|1788.6|1782.6|1786.6|1780.6|24
1603246800000|2020-10-21 02:20:00|1786.8|1780.8|1786.6|1780.6|1786.8|1780.8|1786.6|1780.6|2
1603247100000|2020-10-21 02:25:00|1786.4|1780.4|1785.4|1779.4|1786.4|1780.4|1785.4|1779.4|4
1603247400000|2020-10-21 02:30:00|1785.3|1779.3|1786.1|1780.1|1786.5|1780.5|1784.6|1778.6|16
1603247700000|2020-10-21 02:35:00|1786|1780|1789.5|1783.5|1789.5|1783.5|1785.8|1779.8|13
1603248000000|2020-10-21 02:40:00|1789.4|1783.4|1790|1784|1790.1|1784.1|1789.4|1783.4|7
1603248300000|2020-10-21 02:45:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1603248600000|2020-10-21 02:50:00|1789.9|1783.9|1790|1784|1790|1784|1789.9|1783.9|2
1603248900000|2020-10-21 02:55:00|1789.8|1783.8|1788.6|1782.6|1790.3|1784.3|1788.6|1782.6|11
1603249200000|2020-10-21 03:00:00|1788.4|1782.4|1787|1781|1788.4|1782.4|1787|1781|7
1603249500000|2020-10-21 03:05:00|1786.8|1780.8|1785.1|1779.1|1786.8|1780.8|1784.9|1778.9|15
1603249800000|2020-10-21 03:10:00|1785|1779|1785.3|1779.3|1785.9|1779.9|1784.8|1778.8|6
1603250100000|2020-10-21 03:15:00|1785|1779|1785.5|1779.5|1785.5|1779.5|1784.4|1778.4|7
1603250400000|2020-10-21 03:20:00|1785.6|1779.6|1785.5|1779.5|1785.6|1779.6|1785.4|1779.4|5
1603250700000|2020-10-21 03:25:00|1786.5|1780.5|1786.1|1780.1|1787.1|1781.1|1786.1|1780.1|6
1603253400000|2020-10-21 04:10:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1603253700000|2020-10-21 04:15:00|1786.1|1780.1|1785.6|1779.6|1786.4|1780.4|1785.6|1779.6|5
1603254000000|2020-10-21 04:20:00|1785.4|1779.4|1786|1780|1786|1780|1785.3|1779.3|7
1603254300000|2020-10-21 04:25:00|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1785.9|1779.9|3
1603254600000|2020-10-21 04:30:00|1786.4|1780.4|1786.5|1780.5|1786.5|1780.5|1786.4|1780.4|2
1603255200000|2020-10-21 04:40:00|1786.8|1780.8|1788.1|1782.1|1788.1|1782.1|1786.8|1780.8|6
1603256100000|2020-10-21 04:55:00|1787.9|1781.9|1787.6|1781.6|1787.9|1781.9|1787.6|1781.6|2
1603256400000|2020-10-21 05:00:00|1788.3|1782.3|1788.9|1782.9|1788.9|1782.9|1788.3|1782.3|4
1603256700000|2020-10-21 05:05:00|1788.8|1782.8|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|3
1603257000000|2020-10-21 05:10:00|1788.8|1782.8|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|4
1603257300000|2020-10-21 05:15:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1603258200000|2020-10-21 05:30:00|1788.5|1782.5|1789.6|1783.6|1790.4|1784.4|1788.5|1782.5|11
1603258500000|2020-10-21 05:35:00|1789.8|1783.8|1789.6|1783.6|1789.8|1783.8|1789.4|1783.4|4
1603258800000|2020-10-21 05:40:00|1789.8|1783.8|1789.6|1783.6|1789.9|1783.9|1789.6|1783.6|3
1603259100000|2020-10-21 05:45:00|1789.9|1783.9|1789.9|1783.9|1791|1785|1789.6|1783.6|9
1603259400000|2020-10-21 05:50:00|1790|1784|1789.9|1783.9|1790.8|1784.8|1789.9|1783.9|7
1603259700000|2020-10-21 05:55:00|1790|1784|1797.5|1791.5|1797.6|1791.6|1790|1784|25
1603260000000|2020-10-21 06:00:00|1797.6|1791.6|1798.8|1792.8|1798.8|1792.8|1796.5|1790.5|36
1603260300000|2020-10-21 06:05:00|1798.5|1792.5|1797.4|1791.4|1799.8|1793.8|1797.4|1791.4|16
1603260600000|2020-10-21 06:10:00|1797.1|1791.1|1797.1|1791.1|1798.6|1792.6|1796.9|1790.9|13
1603260900000|2020-10-21 06:15:00|1797.6|1791.6|1797.8|1791.8|1798.5|1792.5|1796.9|1790.9|11
1603261200000|2020-10-21 06:20:00|1797.9|1791.9|1799|1793|1799|1793|1797.1|1791.1|16
1603261500000|2020-10-21 06:25:00|1799.1|1793.1|1799|1793|1799.5|1793.5|1798.1|1792.1|29
1603261800000|2020-10-21 06:30:00|1799.3|1793.3|1799.4|1793.4|1799.4|1793.4|1798.5|1792.5|27
1603262100000|2020-10-21 06:35:00|1799.5|1793.5|1799|1793|1799.8|1793.8|1798.8|1792.8|16
1603262400000|2020-10-21 06:40:00|1798.9|1792.9|1799.8|1793.8|1799.8|1793.8|1798.3|1792.3|10
1603262700000|2020-10-21 06:45:00|1800.6|1794.6|1801.5|1795.5|1802.8|1796.8|1800.6|1794.6|23
1603263000000|2020-10-21 06:50:00|1801.8|1795.8|1802.9|1796.9|1804.4|1798.4|1801.3|1795.3|41
1603263300000|2020-10-21 06:55:00|1803.1|1797.1|1804.9|1798.9|1804.9|1798.9|1802.6|1796.6|36
1603263600000|2020-10-21 07:00:00|1804.6|1798.6|1804.6|1798.6|1808.4|1802.4|1802.6|1796.6|63
1603263900000|2020-10-21 07:05:00|1804.4|1798.4|1803.9|1797.9|1805.6|1799.6|1802.9|1796.9|36
1603264200000|2020-10-21 07:10:00|1803.6|1797.6|1800.9|1794.9|1803.6|1797.6|1800.9|1794.9|20
1603264500000|2020-10-21 07:15:00|1800.6|1794.6|1798.1|1792.1|1800.6|1794.6|1797.9|1791.9|20
1603264800000|2020-10-21 07:20:00|1797.9|1791.9|1796.9|1790.9|1797.9|1791.9|1796.9|1790.9|9
1603265100000|2020-10-21 07:25:00|1796.1|1790.1|1795.9|1789.9|1796.1|1790.1|1793.4|1787.4|20
1603265400000|2020-10-21 07:30:00|1795.6|1789.6|1799.9|1793.9|1799.9|1793.9|1795.6|1789.6|14
1603265700000|2020-10-21 07:35:00|1800.1|1794.1|1801.9|1795.9|1802.1|1796.1|1800.1|1794.1|14
1603266000000|2020-10-21 07:40:00|1801.6|1795.6|1804.1|1798.1|1804.1|1798.1|1801.6|1795.6|6
1603266300000|2020-10-21 07:45:00|1804.4|1798.4|1803.9|1797.9|1805.6|1799.6|1803.9|1797.9|8
1603266600000|2020-10-21 07:50:00|1804.1|1798.1|1804.6|1798.6|1805.4|1799.4|1804.1|1798.1|9
1603266900000|2020-10-21 07:55:00|1804.9|1798.9|1806.4|1800.4|1806.9|1800.9|1804.6|1798.6|13
1603267200000|2020-10-21 08:00:00|1806.6|1800.6|1808.4|1802.4|1808.4|1802.4|1806.6|1800.6|20
1603267500000|2020-10-21 08:05:00|1808.1|1802.1|1810.4|1804.4|1810.9|1804.9|1808.1|1802.1|19
1603267800000|2020-10-21 08:10:00|1809.6|1803.6|1808.4|1802.4|1810.9|1804.9|1808.1|1802.1|29
1603268100000|2020-10-21 08:15:00|1808.6|1802.6|1806.4|1800.4|1809.4|1803.4|1806.4|1800.4|16
1603268400000|2020-10-21 08:20:00|1806.6|1800.6|1807.9|1801.9|1808.4|1802.4|1805.9|1799.9|20
1603268700000|2020-10-21 08:25:00|1807.6|1801.6|1803.9|1797.9|1807.6|1801.6|1803.4|1797.4|30
1603269000000|2020-10-21 08:30:00|1804.1|1798.1|1807.1|1801.1|1808.6|1802.6|1804.1|1798.1|39
1603269300000|2020-10-21 08:35:00|1806.9|1800.9|1807.1|1801.1|1807.9|1801.9|1806.1|1800.1|34
1603269600000|2020-10-21 08:40:00|1806.9|1800.9|1807.1|1801.1|1807.4|1801.4|1806.9|1800.9|4
1603269900000|2020-10-21 08:45:00|1806.9|1800.9|1808.9|1802.9|1808.9|1802.9|1806.9|1800.9|12
1603270200000|2020-10-21 08:50:00|1809.1|1803.1|1809.9|1803.9|1810.9|1804.9|1809.1|1803.1|20
1603270500000|2020-10-21 08:55:00|1810.1|1804.1|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|5
1603270800000|2020-10-21 09:00:00|1810.9|1804.9|1806.1|1800.1|1810.9|1804.9|1805.9|1799.9|33
1603271100000|2020-10-21 09:05:00|1806.4|1800.4|1805.6|1799.6|1806.4|1800.4|1805.1|1799.1|9
1603271400000|2020-10-21 09:10:00|1805.4|1799.4|1804.9|1798.9|1805.6|1799.6|1804.9|1798.9|8
1603271700000|2020-10-21 09:15:00|1804.6|1798.6|1806.1|1800.1|1806.1|1800.1|1803.9|1797.9|10
1603272000000|2020-10-21 09:20:00|1805.9|1799.9|1805.1|1799.1|1805.9|1799.9|1804.9|1798.9|6
1603272300000|2020-10-21 09:25:00|1805.4|1799.4|1804.4|1798.4|1805.4|1799.4|1804.4|1798.4|3
1603272600000|2020-10-21 09:30:00|1804.9|1798.9|1803.1|1797.1|1804.9|1798.9|1803.1|1797.1|3
1603272900000|2020-10-21 09:35:00|1802.9|1796.9|1802.6|1796.6|1802.9|1796.9|1802.4|1796.4|4
1603273200000|2020-10-21 09:40:00|1802.4|1796.4|1803.9|1797.9|1805.1|1799.1|1802.4|1796.4|16
1603273500000|2020-10-21 09:45:00|1804.1|1798.1|1803.6|1797.6|1805.1|1799.1|1802.9|1796.9|22
1603273800000|2020-10-21 09:50:00|1803.4|1797.4|1802.6|1796.6|1803.4|1797.4|1802.6|1796.6|4
1603274100000|2020-10-21 09:55:00|1802.4|1796.4|1802.6|1796.6|1803.4|1797.4|1802.1|1796.1|11
1603274400000|2020-10-21 10:00:00|1802.4|1796.4|1800.6|1794.6|1802.4|1796.4|1800.4|1794.4|14
1603274700000|2020-10-21 10:05:00|1800.4|1794.4|1800.4|1794.4|1801.9|1795.9|1799.9|1793.9|21
1603275000000|2020-10-21 10:10:00|1800.6|1794.6|1800.6|1794.6|1801.1|1795.1|1800.6|1794.6|5
1603275300000|2020-10-21 10:15:00|1800.9|1794.9|1802.4|1796.4|1802.4|1796.4|1800.6|1794.6|9
1603275600000|2020-10-21 10:20:00|1802.1|1796.1|1805.1|1799.1|1805.1|1799.1|1802.1|1796.1|8
1603275900000|2020-10-21 10:25:00|1805.4|1799.4|1804.4|1798.4|1805.6|1799.6|1804.4|1798.4|6
1603276200000|2020-10-21 10:30:00|1805.4|1799.4|1805.4|1799.4|1806.4|1800.4|1804.6|1798.6|16
1603276500000|2020-10-21 10:35:00|1806.1|1800.1|1805.6|1799.6|1806.1|1800.1|1805.1|1799.1|8
1603276800000|2020-10-21 10:40:00|1805.4|1799.4|1806.4|1800.4|1806.4|1800.4|1805.4|1799.4|12
1603277100000|2020-10-21 10:45:00|1806.6|1800.6|1809.1|1803.1|1809.1|1803.1|1806.6|1800.6|10
1603277400000|2020-10-21 10:50:00|1808.9|1802.9|1806.9|1800.9|1808.9|1802.9|1806.9|1800.9|7
1603277700000|2020-10-21 10:55:00|1806.6|1800.6|1808.1|1802.1|1808.1|1802.1|1806.6|1800.6|6
1603278000000|2020-10-21 11:00:00|1808.4|1802.4|1809.1|1803.1|1809.1|1803.1|1808.4|1802.4|4
1603278300000|2020-10-21 11:05:00|1808.6|1802.6|1809.9|1803.9|1809.9|1803.9|1808.1|1802.1|10
1603278600000|2020-10-21 11:10:00|1810.1|1804.1|1811.9|1805.9|1812.9|1806.9|1808.9|1802.9|14
1603278900000|2020-10-21 11:15:00|1812.1|1806.1|1812.4|1806.4|1812.6|1806.6|1811.1|1805.1|16
1603279200000|2020-10-21 11:20:00|1812.1|1806.1|1812.1|1806.1|1813.1|1807.1|1811.9|1805.9|14
1603279500000|2020-10-21 11:25:00|1812.4|1806.4|1811.4|1805.4|1812.4|1806.4|1811.1|1805.1|12
1603279800000|2020-10-21 11:30:00|1811.1|1805.1|1810.9|1804.9|1812.1|1806.1|1810.9|1804.9|8
1603280100000|2020-10-21 11:35:00|1810.1|1804.1|1810.6|1804.6|1810.9|1804.9|1810.1|1804.1|11
1603280400000|2020-10-21 11:40:00|1811.9|1805.9|1811.9|1805.9|1812.4|1806.4|1811.9|1805.9|4
1603280700000|2020-10-21 11:45:00|1812.1|1806.1|1810.9|1804.9|1813.4|1807.4|1810.6|1804.6|52
1603281000000|2020-10-21 11:50:00|1811.1|1805.1|1812.1|1806.1|1812.6|1806.6|1810.9|1804.9|15
1603281300000|2020-10-21 11:55:00|1812.4|1806.4|1812.9|1806.9|1814.1|1808.1|1812.4|1806.4|13
1603281600000|2020-10-21 12:00:00|1813.1|1807.1|1813.1|1807.1|1813.6|1807.6|1812.6|1806.6|12
1603281900000|2020-10-21 12:05:00|1813.6|1807.6|1815.4|1809.4|1815.9|1809.9|1813.6|1807.6|17
1603282200000|2020-10-21 12:10:00|1815.1|1809.1|1814.6|1808.6|1815.1|1809.1|1813.6|1807.6|8
1603282500000|2020-10-21 12:15:00|1814.4|1808.4|1817.4|1811.4|1817.4|1811.4|1814.4|1808.4|17
1603282800000|2020-10-21 12:20:00|1817.9|1811.9|1820.1|1814.1|1820.9|1814.9|1817.9|1811.9|34
1603283100000|2020-10-21 12:25:00|1820.6|1814.6|1819.9|1813.9|1820.6|1814.6|1819.1|1813.1|7
1603283400000|2020-10-21 12:30:00|1819.6|1813.6|1819.9|1813.9|1820.6|1814.6|1819.4|1813.4|9
1603283700000|2020-10-21 12:35:00|1820.1|1814.1|1822.4|1816.4|1822.6|1816.6|1819.4|1813.4|24
1603284000000|2020-10-21 12:40:00|1822.6|1816.6|1824.1|1818.1|1824.1|1818.1|1822.1|1816.1|13
1603284300000|2020-10-21 12:45:00|1825|1819|1825.6|1819.6|1829.3|1823.3|1825|1819|42
1603284600000|2020-10-21 12:50:00|1826.1|1820.1|1826.1|1820.1|1826.6|1820.6|1823.9|1817.9|31
1603284900000|2020-10-21 12:55:00|1825.9|1819.9|1825.9|1819.9|1827.4|1821.4|1825.4|1819.4|49
1603285200000|2020-10-21 13:00:00|1825.4|1819.4|1814.6|1808.6|1825.6|1819.6|1813.4|1807.4|100
1603285500000|2020-10-21 13:05:00|1814.9|1808.9|1816.4|1810.4|1816.9|1810.9|1814.6|1808.6|55
1603285800000|2020-10-21 13:10:00|1816.6|1810.6|1817.1|1811.1|1817.4|1811.4|1816.1|1810.1|15
1603286100000|2020-10-21 13:15:00|1816.9|1810.9|1813.9|1807.9|1816.9|1810.9|1813.9|1807.9|9
1603286400000|2020-10-21 13:20:00|1814.9|1808.9|1814.6|1808.6|1815.1|1809.1|1813.9|1807.9|16
1603286700000|2020-10-21 13:25:00|1814.9|1808.9|1811.6|1805.6|1815.1|1809.1|1811.1|1805.1|33
1603287000000|2020-10-21 13:30:00|1811.4|1805.4|1809.6|1803.6|1812.4|1806.4|1809.6|1803.6|28
1603287300000|2020-10-21 13:35:00|1809.9|1803.9|1810.1|1804.1|1811.1|1805.1|1807.6|1801.6|30
1603287600000|2020-10-21 13:40:00|1810.6|1804.6|1810.1|1804.1|1810.9|1804.9|1808.6|1802.6|23
1603287900000|2020-10-21 13:45:00|1810.4|1804.4|1810.9|1804.9|1810.9|1804.9|1810.4|1804.4|5
1603288200000|2020-10-21 13:50:00|1810.6|1804.6|1811.4|1805.4|1811.4|1805.4|1810.4|1804.4|5
1603288500000|2020-10-21 13:55:00|1811.9|1805.9|1802.9|1796.9|1811.9|1805.9|1801.1|1795.1|52
1603288800000|2020-10-21 14:00:00|1803.1|1797.1|1806.1|1800.1|1807.6|1801.6|1802.4|1796.4|47
1603289100000|2020-10-21 14:05:00|1806.4|1800.4|1807.4|1801.4|1807.4|1801.4|1804.9|1798.9|26
1603289400000|2020-10-21 14:10:00|1807.6|1801.6|1811.4|1805.4|1811.4|1805.4|1807.6|1801.6|37
1603289700000|2020-10-21 14:15:00|1812.1|1806.1|1817.4|1811.4|1819.1|1813.1|1811.6|1805.6|38
1603290000000|2020-10-21 14:20:00|1817.1|1811.1|1817.4|1811.4|1819.6|1813.6|1816.6|1810.6|19
1603290300000|2020-10-21 14:25:00|1817.6|1811.6|1819.6|1813.6|1819.6|1813.6|1816.9|1810.9|24
1603290600000|2020-10-21 14:30:00|1818.6|1812.6|1818.1|1812.1|1819.1|1813.1|1816.4|1810.4|26
1603290900000|2020-10-21 14:35:00|1818.4|1812.4|1817.6|1811.6|1818.6|1812.6|1815.9|1809.9|31
1603291200000|2020-10-21 14:40:00|1816.6|1810.6|1818.6|1812.6|1818.6|1812.6|1816.6|1810.6|22
1603291500000|2020-10-21 14:45:00|1818.9|1812.9|1817.1|1811.1|1819.1|1813.1|1817.1|1811.1|28
1603291800000|2020-10-21 14:50:00|1816.9|1810.9|1818.6|1812.6|1821.9|1815.9|1816.9|1810.9|50
1603292100000|2020-10-21 14:55:00|1818.9|1812.9|1819.6|1813.6|1820.9|1814.9|1817.1|1811.1|65
1603292400000|2020-10-21 15:00:00|1819.9|1813.9|1812.9|1806.9|1819.9|1813.9|1812.4|1806.4|66
1603292700000|2020-10-21 15:05:00|1812.6|1806.6|1815.4|1809.4|1816.1|1810.1|1811.4|1805.4|40
1603293000000|2020-10-21 15:10:00|1814.9|1808.9|1813.4|1807.4|1816.4|1810.4|1812.9|1806.9|48
1603293300000|2020-10-21 15:15:00|1812.4|1806.4|1812.6|1806.6|1816.6|1810.6|1812.1|1806.1|85
1603293600000|2020-10-21 15:20:00|1812.4|1806.4|1814.4|1808.4|1815.9|1809.9|1812.4|1806.4|24
1603293900000|2020-10-21 15:25:00|1814.6|1808.6|1815.6|1809.6|1816.4|1810.4|1813.4|1807.4|21
1603294200000|2020-10-21 15:30:00|1815.9|1809.9|1813.4|1807.4|1815.9|1809.9|1811.9|1805.9|21
1603294500000|2020-10-21 15:35:00|1813.1|1807.1|1812.9|1806.9|1815.9|1809.9|1811.9|1805.9|21
1603294800000|2020-10-21 15:40:00|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1
1603295100000|2020-10-21 15:45:00|1811.9|1805.9|1809.4|1803.4|1811.9|1805.9|1809.1|1803.1|10
1603295400000|2020-10-21 15:50:00|1809.1|1803.1|1807.6|1801.6|1810.1|1804.1|1806.9|1800.9|24
1603295700000|2020-10-21 15:55:00|1807.9|1801.9|1806.9|1800.9|1808.4|1802.4|1804.6|1798.6|35
1603296000000|2020-10-21 16:00:00|1807.9|1801.9|1807.6|1801.6|1808.1|1802.1|1807.4|1801.4|23
1603296300000|2020-10-21 16:05:00|1807.9|1801.9|1806.9|1800.9|1809.1|1803.1|1806.9|1800.9|26
1603296600000|2020-10-21 16:10:00|1806.4|1800.4|1805.1|1799.1|1806.4|1800.4|1804.9|1798.9|15
1603296900000|2020-10-21 16:15:00|1805.4|1799.4|1804.1|1798.1|1805.6|1799.6|1803.1|1797.1|12
1603297200000|2020-10-21 16:20:00|1803.9|1797.9|1803.9|1797.9|1806.1|1800.1|1803.6|1797.6|20
1603297500000|2020-10-21 16:25:00|1804.1|1798.1|1804.6|1798.6|1804.6|1798.6|1803.4|1797.4|10
1603297800000|2020-10-21 16:30:00|1804.4|1798.4|1802.9|1796.9|1804.4|1798.4|1802.9|1796.9|6
1603298100000|2020-10-21 16:35:00|1802.1|1796.1|1804.6|1798.6|1805.4|1799.4|1801.4|1795.4|28
1603298400000|2020-10-21 16:40:00|1804.4|1798.4|1803.4|1797.4|1804.4|1798.4|1803.1|1797.1|5
1603298700000|2020-10-21 16:45:00|1804.1|1798.1|1803.4|1797.4|1804.1|1798.1|1803.4|1797.4|9
1603299000000|2020-10-21 16:50:00|1802.4|1796.4|1803.6|1797.6|1803.6|1797.6|1802.4|1796.4|3
1603299300000|2020-10-21 16:55:00|1803.8|1797.8|1802.6|1796.6|1804.8|1798.8|1802.6|1796.6|18
1603324800000|2020-10-22 00:00:00|1803.5|1797.5|1802|1796|1803.5|1797.5|1802|1796|5
1603325100000|2020-10-22 00:05:00|1802.3|1796.3|1802|1796|1802.3|1796.3|1802|1796|2
1603326300000|2020-10-22 00:25:00|1802.4|1796.4|1802.3|1796.3|1802.4|1796.4|1802.3|1796.3|2
1603326600000|2020-10-22 00:30:00|1802|1796|1801.8|1795.8|1802|1796|1801.8|1795.8|2
1603326900000|2020-10-22 00:35:00|1802.6|1796.6|1802.5|1796.5|1802.6|1796.6|1802.5|1796.5|2
1603327500000|2020-10-22 00:45:00|1802.6|1796.6|1802.6|1796.6|1802.6|1796.6|1802.6|1796.6|1
1603327800000|2020-10-22 00:50:00|1803.8|1797.8|1803.4|1797.4|1803.9|1797.9|1802.9|1796.9|9
1603328100000|2020-10-22 00:55:00|1802.9|1796.9|1802.6|1796.6|1802.9|1796.9|1802.6|1796.6|3
1603328400000|2020-10-22 01:00:00|1802.9|1796.9|1804.1|1798.1|1804.9|1798.9|1802.5|1796.5|14
1603328700000|2020-10-22 01:05:00|1804.4|1798.4|1803.5|1797.5|1804.4|1798.4|1803.5|1797.5|5
1603329000000|2020-10-22 01:10:00|1803.6|1797.6|1804|1798|1804.4|1798.4|1803.6|1797.6|10
1603329300000|2020-10-22 01:15:00|1804.3|1798.3|1804.9|1798.9|1804.9|1798.9|1804.3|1798.3|6
1603329600000|2020-10-22 01:20:00|1805.3|1799.3|1809.4|1803.4|1809.5|1803.5|1805.3|1799.3|18
1603329900000|2020-10-22 01:25:00|1808.4|1802.4|1808.8|1802.8|1809.1|1803.1|1807.5|1801.5|10
1603330200000|2020-10-22 01:30:00|1808.6|1802.6|1805.6|1799.6|1808.9|1802.9|1805.6|1799.6|13
1603330500000|2020-10-22 01:35:00|1805.9|1799.9|1805.3|1799.3|1805.9|1799.9|1804.8|1798.8|8
1603331400000|2020-10-22 01:50:00|1805.4|1799.4|1805.8|1799.8|1806.1|1800.1|1805.4|1799.4|4
1603331700000|2020-10-22 01:55:00|1805.3|1799.3|1805.3|1799.3|1805.3|1799.3|1805.3|1799.3|1
1603332000000|2020-10-22 02:00:00|1804.8|1798.8|1804.8|1798.8|1804.8|1798.8|1804.4|1798.4|27
1603332300000|2020-10-22 02:05:00|1804.6|1798.6|1803.6|1797.6|1804.8|1798.8|1803.5|1797.5|7
1603332600000|2020-10-22 02:10:00|1804.3|1798.3|1803.8|1797.8|1804.5|1798.5|1803.4|1797.4|14
1603332900000|2020-10-22 02:15:00|1803.5|1797.5|1802.5|1796.5|1803.5|1797.5|1802.5|1796.5|2
1603333800000|2020-10-22 02:30:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801.4|1795.4|8
1603334100000|2020-10-22 02:35:00|1801.5|1795.5|1802|1796|1802|1796|1801.3|1795.3|11
1603334400000|2020-10-22 02:40:00|1801.8|1795.8|1801.4|1795.4|1802|1796|1801.1|1795.1|24
1603334700000|2020-10-22 02:45:00|1801.5|1795.5|1801.6|1795.6|1801.9|1795.9|1801.3|1795.3|16
1603335000000|2020-10-22 02:50:00|1802.4|1796.4|1802.4|1796.4|1802.4|1796.4|1802.4|1796.4|1
1603335300000|2020-10-22 02:55:00|1802|1796|1801.1|1795.1|1802.4|1796.4|1801.1|1795.1|6
1603335600000|2020-10-22 03:00:00|1800.8|1794.8|1799.6|1793.6|1800.8|1794.8|1798.9|1792.9|13
1603335900000|2020-10-22 03:05:00|1799.8|1793.8|1800.3|1794.3|1800.5|1794.5|1799.4|1793.4|6
1603336200000|2020-10-22 03:10:00|1800.1|1794.1|1799.8|1793.8|1800.3|1794.3|1799.4|1793.4|21
1603336500000|2020-10-22 03:15:00|1800|1794|1799.8|1793.8|1800.3|1794.3|1799.6|1793.6|6
1603336800000|2020-10-22 03:20:00|1799.5|1793.5|1799.4|1793.4|1799.9|1793.9|1799.3|1793.3|19
1603337100000|2020-10-22 03:25:00|1799.8|1793.8|1799.6|1793.6|1800|1794|1799.4|1793.4|16
1603337400000|2020-10-22 03:30:00|1800|1794|1800|1794|1800|1794|1800|1794|1
1603338000000|2020-10-22 03:40:00|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1
1603339800000|2020-10-22 04:10:00|1799.9|1793.9|1800.3|1794.3|1800.3|1794.3|1799.9|1793.9|3
1603341900000|2020-10-22 04:45:00|1800|1794|1800|1794|1800|1794|1800|1794|1
1603343100000|2020-10-22 05:05:00|1800.3|1794.3|1803.4|1797.4|1803.4|1797.4|1800.3|1794.3|12
1603343400000|2020-10-22 05:10:00|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1803.5|1797.5|1
1603343700000|2020-10-22 05:15:00|1803.8|1797.8|1803.9|1797.9|1803.9|1797.9|1803.8|1797.8|2
1603344000000|2020-10-22 05:20:00|1803.5|1797.5|1803.6|1797.6|1803.6|1797.6|1803.5|1797.5|2
1603344300000|2020-10-22 05:25:00|1803.9|1797.9|1806.5|1800.5|1806.5|1800.5|1803.9|1797.9|10
1603344600000|2020-10-22 05:30:00|1806.3|1800.3|1799.4|1793.4|1806.3|1800.3|1799.4|1793.4|45
1603344900000|2020-10-22 05:35:00|1799.3|1793.3|1802|1796|1802.3|1796.3|1799.3|1793.3|20
1603345200000|2020-10-22 05:40:00|1801.6|1795.6|1802.1|1796.1|1802.5|1796.5|1800.8|1794.8|21
1603345500000|2020-10-22 05:45:00|1801.9|1795.9|1798.4|1792.4|1801.9|1795.9|1798.4|1792.4|21
1603345800000|2020-10-22 05:50:00|1798.3|1792.3|1799.6|1793.6|1799.6|1793.6|1798.3|1792.3|18
1603346100000|2020-10-22 05:55:00|1799.4|1793.4|1798.6|1792.6|1799.4|1793.4|1798.5|1792.5|10
1603346400000|2020-10-22 06:00:00|1799.3|1793.3|1798.4|1792.4|1799.6|1793.6|1798.3|1792.3|55
1603346700000|2020-10-22 06:05:00|1798.8|1792.8|1799.1|1793.1|1800.1|1794.1|1798.3|1792.3|53
1603347000000|2020-10-22 06:10:00|1799.4|1793.4|1801.4|1795.4|1802.1|1796.1|1799.3|1793.3|25
1603347300000|2020-10-22 06:15:00|1801.6|1795.6|1802.4|1796.4|1802.5|1796.5|1801.1|1795.1|24
1603347600000|2020-10-22 06:20:00|1802.1|1796.1|1802.6|1796.6|1802.6|1796.6|1801.4|1795.4|16
1603347900000|2020-10-22 06:25:00|1802.4|1796.4|1802.8|1796.8|1803.1|1797.1|1801.9|1795.9|14
1603348200000|2020-10-22 06:30:00|1803|1797|1805.3|1799.3|1805.5|1799.5|1801.9|1795.9|36
1603348500000|2020-10-22 06:35:00|1805.5|1799.5|1804.8|1798.8|1806.4|1800.4|1804.3|1798.3|36
1603348800000|2020-10-22 06:40:00|1805.5|1799.5|1805.1|1799.1|1806.6|1800.6|1804.6|1798.6|31
1603349100000|2020-10-22 06:45:00|1804.8|1798.8|1805.3|1799.3|1805.3|1799.3|1802|1796|26
1603349400000|2020-10-22 06:50:00|1805.4|1799.4|1804|1798|1805.4|1799.4|1804|1798|13
1603349700000|2020-10-22 06:55:00|1803.9|1797.9|1802.1|1796.1|1803.9|1797.9|1802.1|1796.1|8
1603350000000|2020-10-22 07:00:00|1801.6|1795.6|1801.4|1795.4|1803.4|1797.4|1799.6|1793.6|50
1603350300000|2020-10-22 07:05:00|1801.1|1795.1|1804.6|1798.6|1804.6|1798.6|1800.9|1794.9|27
1603350600000|2020-10-22 07:10:00|1804.9|1798.9|1805.4|1799.4|1805.9|1799.9|1804.6|1798.6|26
1603350900000|2020-10-22 07:15:00|1805.6|1799.6|1809.9|1803.9|1809.9|1803.9|1805.6|1799.6|26
1603351200000|2020-10-22 07:20:00|1809.6|1803.6|1808.4|1802.4|1810.4|1804.4|1807.4|1801.4|34
1603351500000|2020-10-22 07:25:00|1808.1|1802.1|1809.4|1803.4|1809.6|1803.6|1807.9|1801.9|17
1603351800000|2020-10-22 07:30:00|1809.1|1803.1|1810.6|1804.6|1810.6|1804.6|1807.9|1801.9|23
1603352100000|2020-10-22 07:35:00|1810.9|1804.9|1813.4|1807.4|1813.4|1807.4|1810.4|1804.4|29
1603352400000|2020-10-22 07:40:00|1813.1|1807.1|1810.9|1804.9|1813.1|1807.1|1808.6|1802.6|44
1603352700000|2020-10-22 07:45:00|1810.1|1804.1|1811.1|1805.1|1811.1|1805.1|1810.1|1804.1|10
1603353000000|2020-10-22 07:50:00|1810.9|1804.9|1810.1|1804.1|1811.1|1805.1|1810.1|1804.1|10
1603353300000|2020-10-22 07:55:00|1810.4|1804.4|1810.9|1804.9|1811.1|1805.1|1810.4|1804.4|6
1603353600000|2020-10-22 08:00:00|1810.6|1804.6|1809.6|1803.6|1811.4|1805.4|1809.6|1803.6|22
1603353900000|2020-10-22 08:05:00|1809.9|1803.9|1809.6|1803.6|1811.1|1805.1|1809.4|1803.4|17
1603354200000|2020-10-22 08:10:00|1809.9|1803.9|1809.6|1803.6|1810.4|1804.4|1809.6|1803.6|7
1603354500000|2020-10-22 08:15:00|1809.9|1803.9|1807.9|1801.9|1810.4|1804.4|1807.4|1801.4|24
1603354800000|2020-10-22 08:20:00|1808.1|1802.1|1806.4|1800.4|1808.6|1802.6|1806.1|1800.1|27
1603355100000|2020-10-22 08:25:00|1806.6|1800.6|1803.4|1797.4|1806.6|1800.6|1803.4|1797.4|17
1603355400000|2020-10-22 08:30:00|1803.6|1797.6|1801.9|1795.9|1803.9|1797.9|1801.9|1795.9|12
1603355700000|2020-10-22 08:35:00|1802.1|1796.1|1801.1|1795.1|1802.4|1796.4|1800.6|1794.6|22
1603356000000|2020-10-22 08:40:00|1801.6|1795.6|1800.6|1794.6|1801.6|1795.6|1800.1|1794.1|14
1603356300000|2020-10-22 08:45:00|1800.9|1794.9|1803.4|1797.4|1803.4|1797.4|1800.9|1794.9|11
1603356600000|2020-10-22 08:50:00|1803.1|1797.1|1802.6|1796.6|1803.1|1797.1|1802.6|1796.6|5
1603356900000|2020-10-22 08:55:00|1802.9|1796.9|1801.6|1795.6|1802.9|1796.9|1801.6|1795.6|12
1603357200000|2020-10-22 09:00:00|1801.9|1795.9|1800.1|1794.1|1802.9|1796.9|1800.1|1794.1|22
1603357500000|2020-10-22 09:05:00|1800.4|1794.4|1800.1|1794.1|1800.6|1794.6|1799.4|1793.4|14
1603357800000|2020-10-22 09:10:00|1799.4|1793.4|1799.4|1793.4|1799.9|1793.9|1799.1|1793.1|10
1603358100000|2020-10-22 09:15:00|1799.6|1793.6|1798.4|1792.4|1800.1|1794.1|1798.1|1792.1|19
1603358400000|2020-10-22 09:20:00|1798.6|1792.6|1798.1|1792.1|1799.1|1793.1|1797.4|1791.4|12
1603358700000|2020-10-22 09:25:00|1798.4|1792.4|1796.6|1790.6|1798.4|1792.4|1796.4|1790.4|8
1603359000000|2020-10-22 09:30:00|1795.4|1789.4|1798.1|1792.1|1798.1|1792.1|1794.1|1788.1|20
1603359300000|2020-10-22 09:35:00|1797.9|1791.9|1798.4|1792.4|1798.4|1792.4|1797.1|1791.1|33
1603359600000|2020-10-22 09:40:00|1798.6|1792.6|1801.4|1795.4|1801.4|1795.4|1798.6|1792.6|13
1603359900000|2020-10-22 09:45:00|1801.1|1795.1|1800.4|1794.4|1801.1|1795.1|1799.6|1793.6|12
1603360200000|2020-10-22 09:50:00|1799.4|1793.4|1800.4|1794.4|1800.4|1794.4|1799.4|1793.4|15
1603360500000|2020-10-22 09:55:00|1801.6|1795.6|1801.4|1795.4|1802.1|1796.1|1800.9|1794.9|8
1603360800000|2020-10-22 10:00:00|1801.6|1795.6|1801.1|1795.1|1802.1|1796.1|1800.9|1794.9|15
1603361100000|2020-10-22 10:05:00|1801.4|1795.4|1803.1|1797.1|1803.1|1797.1|1801.1|1795.1|13
1603361400000|2020-10-22 10:10:00|1803.4|1797.4|1804.4|1798.4|1805.4|1799.4|1803.1|1797.1|9
1603361700000|2020-10-22 10:15:00|1804.9|1798.9|1805.4|1799.4|1805.6|1799.6|1804.6|1798.6|13
1603362000000|2020-10-22 10:20:00|1805.6|1799.6|1806.4|1800.4|1809.4|1803.4|1805.6|1799.6|16
1603362300000|2020-10-22 10:25:00|1806.9|1800.9|1809.1|1803.1|1809.4|1803.4|1806.1|1800.1|20
1603362600000|2020-10-22 10:30:00|1809.4|1803.4|1809.4|1803.4|1809.4|1803.4|1808.6|1802.6|7
1603362900000|2020-10-22 10:35:00|1809.6|1803.6|1810.9|1804.9|1810.9|1804.9|1809.6|1803.6|12
1603363200000|2020-10-22 10:40:00|1811.1|1805.1|1810.4|1804.4|1811.4|1805.4|1809.9|1803.9|13
1603363500000|2020-10-22 10:45:00|1811.1|1805.1|1810.9|1804.9|1811.6|1805.6|1810.9|1804.9|7
1603363800000|2020-10-22 10:50:00|1811.1|1805.1|1809.9|1803.9|1811.1|1805.1|1809.6|1803.6|13
1603364100000|2020-10-22 10:55:00|1809.6|1803.6|1808.1|1802.1|1810.4|1804.4|1808.1|1802.1|7
1603364400000|2020-10-22 11:00:00|1807.9|1801.9|1808.4|1802.4|1809.4|1803.4|1807.9|1801.9|13
1603364700000|2020-10-22 11:05:00|1808.6|1802.6|1808.4|1802.4|1810.1|1804.1|1808.1|1802.1|15
1603365000000|2020-10-22 11:10:00|1807.9|1801.9|1807.4|1801.4|1807.9|1801.9|1806.6|1800.6|20
1603365300000|2020-10-22 11:15:00|1807.6|1801.6|1807.6|1801.6|1808.4|1802.4|1807.6|1801.6|9
1603365600000|2020-10-22 11:20:00|1807.9|1801.9|1808.1|1802.1|1808.1|1802.1|1806.4|1800.4|7
1603365900000|2020-10-22 11:25:00|1807.9|1801.9|1805.4|1799.4|1807.9|1801.9|1805.4|1799.4|37
1603366200000|2020-10-22 11:30:00|1805.1|1799.1|1802.1|1796.1|1805.1|1799.1|1801.6|1795.6|27
1603366500000|2020-10-22 11:35:00|1802.4|1796.4|1805.6|1799.6|1805.6|1799.6|1802.4|1796.4|23
1603366800000|2020-10-22 11:40:00|1805.4|1799.4|1804.6|1798.6|1805.6|1799.6|1804.6|1798.6|8
1603367100000|2020-10-22 11:45:00|1804.9|1798.9|1807.4|1801.4|1809.6|1803.6|1804.6|1798.6|61
1603367400000|2020-10-22 11:50:00|1807.1|1801.1|1810.6|1804.6|1810.6|1804.6|1807.1|1801.1|17
1603367700000|2020-10-22 11:55:00|1809.9|1803.9|1809.9|1803.9|1810.9|1804.9|1807.6|1801.6|38
1603368000000|2020-10-22 12:00:00|1810.1|1804.1|1811.9|1805.9|1813.9|1807.9|1809.9|1803.9|39
1603368300000|2020-10-22 12:05:00|1812.1|1806.1|1810.9|1804.9|1813.9|1807.9|1810.1|1804.1|30
1603368600000|2020-10-22 12:10:00|1811.1|1805.1|1808.6|1802.6|1811.4|1805.4|1808.1|1802.1|29
1603368900000|2020-10-22 12:15:00|1808.4|1802.4|1811.1|1805.1|1812.1|1806.1|1808.4|1802.4|32
1603369200000|2020-10-22 12:20:00|1810.9|1804.9|1806.6|1800.6|1810.9|1804.9|1806.4|1800.4|32
1603369500000|2020-10-22 12:25:00|1806.9|1800.9|1808.9|1802.9|1809.4|1803.4|1806.4|1800.4|19
1603369800000|2020-10-22 12:30:00|1809.1|1803.1|1804.4|1798.4|1809.4|1803.4|1802.1|1796.1|44
1603370100000|2020-10-22 12:35:00|1804.6|1798.6|1807.4|1801.4|1807.9|1801.9|1804.1|1798.1|20
1603370400000|2020-10-22 12:40:00|1807.6|1801.6|1805.9|1799.9|1808.1|1802.1|1805.9|1799.9|13
1603370700000|2020-10-22 12:45:00|1806.1|1800.1|1810.9|1804.9|1810.9|1804.9|1806.1|1800.1|25
1603371000000|2020-10-22 12:50:00|1810.6|1804.6|1810.9|1804.9|1811.6|1805.6|1809.6|1803.6|27
1603371300000|2020-10-22 12:55:00|1810.6|1804.6|1811.1|1805.1|1812.9|1806.9|1808.9|1802.9|35
1603371600000|2020-10-22 13:00:00|1810.9|1804.9|1808.1|1802.1|1810.9|1804.9|1807.1|1801.1|75
1603371900000|2020-10-22 13:05:00|1807.9|1801.9|1811.1|1805.1|1811.4|1805.4|1807.1|1801.1|36
1603372200000|2020-10-22 13:10:00|1811.9|1805.9|1810.9|1804.9|1812.4|1806.4|1810.6|1804.6|29
1603372500000|2020-10-22 13:15:00|1810.6|1804.6|1813.1|1807.1|1814.1|1808.1|1810.4|1804.4|24
1603372800000|2020-10-22 13:20:00|1812.4|1806.4|1812.1|1806.1|1813.4|1807.4|1811.6|1805.6|14
1603373100000|2020-10-22 13:25:00|1811.9|1805.9|1812.9|1806.9|1814.6|1808.6|1811.6|1805.6|31
1603373400000|2020-10-22 13:30:00|1812.6|1806.6|1811.4|1805.4|1813.4|1807.4|1809.6|1803.6|34
1603373700000|2020-10-22 13:35:00|1810.9|1804.9|1810.6|1804.6|1811.6|1805.6|1810.1|1804.1|14
1603374000000|2020-10-22 13:40:00|1810.9|1804.9|1809.4|1803.4|1811.1|1805.1|1809.4|1803.4|22
1603374300000|2020-10-22 13:45:00|1809.6|1803.6|1811.4|1805.4|1812.9|1806.9|1808.6|1802.6|33
1603374600000|2020-10-22 13:50:00|1811.1|1805.1|1811.6|1805.6|1811.6|1805.6|1810.6|1804.6|20
1603374900000|2020-10-22 13:55:00|1812.1|1806.1|1813.9|1807.9|1814.4|1808.4|1812.1|1806.1|18
1603375200000|2020-10-22 14:00:00|1814.1|1808.1|1813.6|1807.6|1814.4|1808.4|1811.4|1805.4|29
1603375500000|2020-10-22 14:05:00|1814.1|1808.1|1814.1|1808.1|1814.4|1808.4|1812.6|1806.6|20
1603375800000|2020-10-22 14:10:00|1813.9|1807.9|1814.1|1808.1|1814.4|1808.4|1813.6|1807.6|16
1603376100000|2020-10-22 14:15:00|1814.4|1808.4|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|12
1603376400000|2020-10-22 14:20:00|1814.1|1808.1|1811.6|1805.6|1814.1|1808.1|1811.1|1805.1|19
1603376700000|2020-10-22 14:25:00|1811.4|1805.4|1811.4|1805.4|1812.1|1806.1|1809.4|1803.4|40
1603377000000|2020-10-22 14:30:00|1811.6|1805.6|1812.6|1806.6|1812.6|1806.6|1810.9|1804.9|16
1603377300000|2020-10-22 14:35:00|1812.9|1806.9|1813.9|1807.9|1814.9|1808.9|1812.9|1806.9|21
1603377600000|2020-10-22 14:40:00|1813.1|1807.1|1811.6|1805.6|1813.4|1807.4|1810.9|1804.9|22
1603377900000|2020-10-22 14:45:00|1811.4|1805.4|1812.4|1806.4|1813.6|1807.6|1811.1|1805.1|43
1603378200000|2020-10-22 14:50:00|1812.6|1806.6|1815.6|1809.6|1815.9|1809.9|1812.6|1806.6|20
1603378500000|2020-10-22 14:55:00|1816.4|1810.4|1816.9|1810.9|1816.9|1810.9|1815.9|1809.9|28
1603378800000|2020-10-22 15:00:00|1817.4|1811.4|1817.1|1811.1|1817.6|1811.6|1816.4|1810.4|16
1603379100000|2020-10-22 15:05:00|1817.4|1811.4|1817.9|1811.9|1818.6|1812.6|1817.4|1811.4|15
1603379400000|2020-10-22 15:10:00|1817.1|1811.1|1818.4|1812.4|1818.4|1812.4|1815.9|1809.9|21
1603379700000|2020-10-22 15:15:00|1818.6|1812.6|1812.6|1806.6|1818.6|1812.6|1812.1|1806.1|76
1603380000000|2020-10-22 15:20:00|1812.4|1806.4|1813.6|1807.6|1814.1|1808.1|1812.4|1806.4|15
1603380300000|2020-10-22 15:25:00|1814.1|1808.1|1811.6|1805.6|1814.4|1808.4|1811.6|1805.6|25
1603380600000|2020-10-22 15:30:00|1811.4|1805.4|1808.9|1802.9|1811.4|1805.4|1808.9|1802.9|20
1603380900000|2020-10-22 15:35:00|1807.4|1801.4|1809.1|1803.1|1810.1|1804.1|1807.4|1801.4|21
1603381200000|2020-10-22 15:40:00|1808.9|1802.9|1805.4|1799.4|1808.9|1802.9|1805.4|1799.4|16
1603381500000|2020-10-22 15:45:00|1805.6|1799.6|1804.4|1798.4|1805.9|1799.9|1803.9|1797.9|13
1603381800000|2020-10-22 15:50:00|1804.6|1798.6|1803.9|1797.9|1804.6|1798.6|1803.9|1797.9|4
1603382100000|2020-10-22 15:55:00|1804.1|1798.1|1803.1|1797.1|1804.1|1798.1|1801.9|1795.9|15
1603382400000|2020-10-22 16:00:00|1803.4|1797.4|1801.1|1795.1|1803.4|1797.4|1800.4|1794.4|34
1603382700000|2020-10-22 16:05:00|1801.9|1795.9|1798.4|1792.4|1801.9|1795.9|1798.4|1792.4|20
1603383000000|2020-10-22 16:10:00|1798.6|1792.6|1797.6|1791.6|1800.1|1794.1|1795.6|1789.6|36
1603383300000|2020-10-22 16:15:00|1798.4|1792.4|1797.6|1791.6|1799.4|1793.4|1797.6|1791.6|14
1603383600000|2020-10-22 16:20:00|1797.4|1791.4|1796.9|1790.9|1797.4|1791.4|1795.9|1789.9|21
1603383900000|2020-10-22 16:25:00|1797.4|1791.4|1797.6|1791.6|1797.6|1791.6|1797.4|1791.4|2
1603384200000|2020-10-22 16:30:00|1798.6|1792.6|1798.4|1792.4|1799.9|1793.9|1798.4|1792.4|5
1603384500000|2020-10-22 16:35:00|1798.1|1792.1|1797.9|1791.9|1798.1|1792.1|1797.9|1791.9|2
1603384800000|2020-10-22 16:40:00|1797.4|1791.4|1797.4|1791.4|1797.9|1791.9|1796.6|1790.6|10
1603385100000|2020-10-22 16:45:00|1798.1|1792.1|1799.6|1793.6|1799.6|1793.6|1798.1|1792.1|4
1603385400000|2020-10-22 16:50:00|1799.4|1793.4|1799.9|1793.9|1799.9|1793.9|1799.4|1793.4|12
1603385700000|2020-10-22 16:55:00|1799.4|1793.4|1796.3|1790.3|1800.1|1794.1|1796.3|1790.3|28
1603411200000|2020-10-23 00:00:00|1799.4|1793.4|1797.8|1791.8|1799.6|1793.6|1797.8|1791.8|4
1603411500000|2020-10-23 00:05:00|1797.5|1791.5|1797.4|1791.4|1797.5|1791.5|1797.4|1791.4|2
1603412100000|2020-10-23 00:15:00|1796.9|1790.9|1797|1791|1797.6|1791.6|1796.9|1790.9|5
1603412700000|2020-10-23 00:25:00|1797.1|1791.1|1796.9|1790.9|1797.1|1791.1|1796.9|1790.9|2
1603413000000|2020-10-23 00:30:00|1796.6|1790.6|1796.6|1790.6|1796.6|1790.6|1796.6|1790.6|1
1603413300000|2020-10-23 00:35:00|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1
1603413900000|2020-10-23 00:45:00|1797|1791|1797.9|1791.9|1797.9|1791.9|1797|1791|4
1603414500000|2020-10-23 00:55:00|1798.1|1792.1|1796.6|1790.6|1798.1|1792.1|1796.6|1790.6|4
1603414800000|2020-10-23 01:00:00|1796.8|1790.8|1795.5|1789.5|1797.8|1791.8|1794.8|1788.8|19
1603415100000|2020-10-23 01:05:00|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1795.6|1789.6|1
1603415400000|2020-10-23 01:10:00|1795.8|1789.8|1796.4|1790.4|1796.6|1790.6|1795.8|1789.8|5
1603415700000|2020-10-23 01:15:00|1794.6|1788.6|1797.1|1791.1|1797.3|1791.3|1794.6|1788.6|15
1603416000000|2020-10-23 01:20:00|1797.4|1791.4|1797.3|1791.3|1798.3|1792.3|1795.5|1789.5|22
1603416300000|2020-10-23 01:25:00|1797.5|1791.5|1798|1792|1798.5|1792.5|1797.5|1791.5|9
1603416600000|2020-10-23 01:30:00|1798.3|1792.3|1799|1793|1799.8|1793.8|1798|1792|14
1603416900000|2020-10-23 01:35:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.9|1792.9|2
1603417200000|2020-10-23 01:40:00|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1
1603417500000|2020-10-23 01:45:00|1799.1|1793.1|1799|1793|1799.1|1793.1|1799|1793|2
1603417800000|2020-10-23 01:50:00|1798.8|1792.8|1797.8|1791.8|1798.8|1792.8|1797.8|1791.8|4
1603418100000|2020-10-23 01:55:00|1798.1|1792.1|1799.4|1793.4|1799.4|1793.4|1798.1|1792.1|4
1603418400000|2020-10-23 02:00:00|1798.4|1792.4|1798.6|1792.6|1798.6|1792.6|1798.3|1792.3|3
1603418700000|2020-10-23 02:05:00|1798.9|1792.9|1799.4|1793.4|1799.4|1793.4|1798.9|1792.9|2
1603419000000|2020-10-23 02:10:00|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1
1603419600000|2020-10-23 02:20:00|1799.4|1793.4|1799.4|1793.4|1799.4|1793.4|1799|1793|4
1603419900000|2020-10-23 02:25:00|1799.3|1793.3|1799.1|1793.1|1799.3|1793.3|1799.1|1793.1|2
1603420200000|2020-10-23 02:30:00|1799.4|1793.4|1799.3|1793.3|1799.4|1793.4|1799.3|1793.3|2
1603420800000|2020-10-23 02:40:00|1799.4|1793.4|1799.6|1793.6|1799.9|1793.9|1799.4|1793.4|4
1603421100000|2020-10-23 02:45:00|1799.9|1793.9|1800.4|1794.4|1800.4|1794.4|1799.9|1793.9|3
1603421400000|2020-10-23 02:50:00|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1800.1|1794.1|1
1603422000000|2020-10-23 03:00:00|1798.8|1792.8|1799|1793|1799|1793|1797.8|1791.8|11
1603422300000|2020-10-23 03:05:00|1799.4|1793.4|1799.4|1793.4|1799.5|1793.5|1799.4|1793.4|3
1603422600000|2020-10-23 03:10:00|1799.3|1793.3|1799|1793|1799.3|1793.3|1799|1793|3
1603422900000|2020-10-23 03:15:00|1799.1|1793.1|1799|1793|1799.1|1793.1|1799|1793|4
1603423200000|2020-10-23 03:20:00|1799.3|1793.3|1799.6|1793.6|1799.9|1793.9|1799|1793|5
1603423500000|2020-10-23 03:25:00|1799.9|1793.9|1799.3|1793.3|1799.9|1793.9|1799.3|1793.3|4
1603423800000|2020-10-23 03:30:00|1799.6|1793.6|1799.3|1793.3|1799.6|1793.6|1799|1793|5
1603424100000|2020-10-23 03:35:00|1799|1793|1799.3|1793.3|1799.3|1793.3|1799|1793|2
1603428000000|2020-10-23 04:40:00|1799.5|1793.5|1799.8|1793.8|1800.1|1794.1|1799.5|1793.5|5
1603428600000|2020-10-23 04:50:00|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1
1603429200000|2020-10-23 05:00:00|1799.8|1793.8|1800|1794|1800|1794|1799.8|1793.8|2
1603429500000|2020-10-23 05:05:00|1798.3|1792.3|1797.4|1791.4|1798.3|1792.3|1797.4|1791.4|4
1603430100000|2020-10-23 05:15:00|1797.8|1791.8|1798|1792|1798|1792|1797.4|1791.4|4
1603430400000|2020-10-23 05:20:00|1797.8|1791.8|1797.3|1791.3|1797.8|1791.8|1797.1|1791.1|5
1603430700000|2020-10-23 05:25:00|1797.4|1791.4|1798.3|1792.3|1798.3|1792.3|1797.4|1791.4|3
1603431000000|2020-10-23 05:30:00|1798.8|1792.8|1798|1792|1799|1793|1798|1792|12
1603431300000|2020-10-23 05:35:00|1798.3|1792.3|1798.3|1792.3|1798.5|1792.5|1798.3|1792.3|3
1603431600000|2020-10-23 05:40:00|1798.4|1792.4|1799.8|1793.8|1799.9|1793.9|1798.4|1792.4|8
1603431900000|2020-10-23 05:45:00|1799.4|1793.4|1797.1|1791.1|1799.4|1793.4|1797.1|1791.1|10
1603432200000|2020-10-23 05:50:00|1796.9|1790.9|1795.9|1789.9|1796.9|1790.9|1795.6|1789.6|5
1603432500000|2020-10-23 05:55:00|1796|1790|1798.3|1792.3|1798.8|1792.8|1796|1790|12
1603432800000|2020-10-23 06:00:00|1798.4|1792.4|1797.9|1791.9|1799.3|1793.3|1797.9|1791.9|5
1603433100000|2020-10-23 06:05:00|1797.6|1791.6|1796.9|1790.9|1797.9|1791.9|1795.9|1789.9|17
1603433400000|2020-10-23 06:10:00|1796.6|1790.6|1796.3|1790.3|1797.6|1791.6|1794.3|1788.3|17
1603433700000|2020-10-23 06:15:00|1796|1790|1796.8|1790.8|1796.9|1790.9|1794.1|1788.1|18
1603434000000|2020-10-23 06:20:00|1797.4|1791.4|1798.3|1792.3|1798.3|1792.3|1797.4|1791.4|9
1603434300000|2020-10-23 06:25:00|1798.1|1792.1|1798.1|1792.1|1798.3|1792.3|1798.1|1792.1|3
1603434600000|2020-10-23 06:30:00|1797.9|1791.9|1798.9|1792.9|1798.9|1792.9|1796.9|1790.9|12
1603434900000|2020-10-23 06:35:00|1798.6|1792.6|1796.6|1790.6|1798.6|1792.6|1796.6|1790.6|8
1603435200000|2020-10-23 06:40:00|1796.5|1790.5|1796.8|1790.8|1796.8|1790.8|1796.4|1790.4|13
1603435500000|2020-10-23 06:45:00|1796.9|1790.9|1798.3|1792.3|1798.5|1792.5|1796.9|1790.9|18
1603435800000|2020-10-23 06:50:00|1798.4|1792.4|1798.5|1792.5|1798.6|1792.6|1798.3|1792.3|10
1603436100000|2020-10-23 06:55:00|1798.6|1792.6|1798.1|1792.1|1798.6|1792.6|1798.1|1792.1|5
1603436400000|2020-10-23 07:00:00|1798.4|1792.4|1800.1|1794.1|1803.6|1797.6|1798.4|1792.4|58
1603436700000|2020-10-23 07:05:00|1800.4|1794.4|1799.1|1793.1|1802.1|1796.1|1798.6|1792.6|24
1603437000000|2020-10-23 07:10:00|1798.9|1792.9|1795.4|1789.4|1798.9|1792.9|1795.4|1789.4|26
1603437300000|2020-10-23 07:15:00|1795.1|1789.1|1798.6|1792.6|1799.1|1793.1|1795.1|1789.1|37
1603437600000|2020-10-23 07:20:00|1798.9|1792.9|1798.9|1792.9|1800.4|1794.4|1798.4|1792.4|30
1603437900000|2020-10-23 07:25:00|1799.4|1793.4|1798.9|1792.9|1799.9|1793.9|1798.1|1792.1|24
1603438200000|2020-10-23 07:30:00|1799.1|1793.1|1802.4|1796.4|1803.1|1797.1|1799.1|1793.1|43
1603438500000|2020-10-23 07:35:00|1802.6|1796.6|1804.4|1798.4|1804.4|1798.4|1802.4|1796.4|18
1603438800000|2020-10-23 07:40:00|1804.9|1798.9|1805.6|1799.6|1805.6|1799.6|1804.4|1798.4|18
1603439100000|2020-10-23 07:45:00|1805.9|1799.9|1804.9|1798.9|1807.1|1801.1|1804.9|1798.9|14
1603439400000|2020-10-23 07:50:00|1805.6|1799.6|1804.4|1798.4|1805.9|1799.9|1803.1|1797.1|25
1603439700000|2020-10-23 07:55:00|1804.6|1798.6|1806.4|1800.4|1806.4|1800.4|1804.4|1798.4|8
1603440000000|2020-10-23 08:00:00|1806.6|1800.6|1808.9|1802.9|1809.4|1803.4|1806.6|1800.6|32
1603440300000|2020-10-23 08:05:00|1809.1|1803.1|1810.6|1804.6|1811.9|1805.9|1808.9|1802.9|40
1603440600000|2020-10-23 08:10:00|1810.1|1804.1|1810.6|1804.6|1810.9|1804.9|1808.9|1802.9|13
1603440900000|2020-10-23 08:15:00|1810.9|1804.9|1811.6|1805.6|1812.4|1806.4|1810.9|1804.9|15
1603441200000|2020-10-23 08:20:00|1812.1|1806.1|1810.4|1804.4|1813.4|1807.4|1810.4|1804.4|19
1603441500000|2020-10-23 08:25:00|1811.1|1805.1|1809.6|1803.6|1811.1|1805.1|1809.4|1803.4|8
1603441800000|2020-10-23 08:30:00|1809.9|1803.9|1809.9|1803.9|1810.9|1804.9|1809.6|1803.6|16
1603442100000|2020-10-23 08:35:00|1809.6|1803.6|1809.6|1803.6|1810.1|1804.1|1808.6|1802.6|20
1603442400000|2020-10-23 08:40:00|1809.9|1803.9|1808.9|1802.9|1810.1|1804.1|1808.6|1802.6|12
1603442700000|2020-10-23 08:45:00|1809.1|1803.1|1811.4|1805.4|1811.4|1805.4|1808.6|1802.6|12
1603443000000|2020-10-23 08:50:00|1811.6|1805.6|1809.6|1803.6|1811.6|1805.6|1808.4|1802.4|11
1603443300000|2020-10-23 08:55:00|1809.4|1803.4|1808.1|1802.1|1809.6|1803.6|1808.1|1802.1|8
1603443600000|2020-10-23 09:00:00|1806.9|1800.9|1807.9|1801.9|1808.1|1802.1|1806.6|1800.6|9
1603443900000|2020-10-23 09:05:00|1808.1|1802.1|1807.9|1801.9|1808.4|1802.4|1807.9|1801.9|4
1603444500000|2020-10-23 09:15:00|1807.6|1801.6|1807.4|1801.4|1807.6|1801.6|1807.4|1801.4|2
1603445100000|2020-10-23 09:25:00|1807.6|1801.6|1807.4|1801.4|1807.6|1801.6|1806.9|1800.9|7
1603445400000|2020-10-23 09:30:00|1807.6|1801.6|1807.4|1801.4|1807.6|1801.6|1806.9|1800.9|6
1603445700000|2020-10-23 09:35:00|1807.1|1801.1|1808.1|1802.1|1808.1|1802.1|1806.9|1800.9|5
1603446000000|2020-10-23 09:40:00|1807.9|1801.9|1808.1|1802.1|1808.1|1802.1|1807.9|1801.9|2
1603446300000|2020-10-23 09:45:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1808.1|1802.1|2
1603446600000|2020-10-23 09:50:00|1808.4|1802.4|1808.9|1802.9|1809.4|1803.4|1806.6|1800.6|24
1603446900000|2020-10-23 09:55:00|1809.1|1803.1|1808.4|1802.4|1809.1|1803.1|1807.1|1801.1|13
1603447200000|2020-10-23 10:00:00|1808.6|1802.6|1808.6|1802.6|1808.9|1802.9|1807.9|1801.9|10
1603447500000|2020-10-23 10:05:00|1808.4|1802.4|1808.6|1802.6|1809.1|1803.1|1808.4|1802.4|12
1603447800000|2020-10-23 10:10:00|1808.4|1802.4|1807.9|1801.9|1808.4|1802.4|1807.4|1801.4|5
1603448100000|2020-10-23 10:15:00|1808.4|1802.4|1808.6|1802.6|1809.1|1803.1|1808.4|1802.4|5
1603448400000|2020-10-23 10:20:00|1808.9|1802.9|1810.1|1804.1|1810.4|1804.4|1808.9|1802.9|5
1603448700000|2020-10-23 10:25:00|1810.4|1804.4|1810.4|1804.4|1810.6|1804.6|1809.9|1803.9|7
1603449000000|2020-10-23 10:30:00|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1
1603449300000|2020-10-23 10:35:00|1809.9|1803.9|1810.1|1804.1|1810.4|1804.4|1809.9|1803.9|8
1603449600000|2020-10-23 10:40:00|1810.4|1804.4|1811.4|1805.4|1811.4|1805.4|1810.4|1804.4|2
1603449900000|2020-10-23 10:45:00|1811.1|1805.1|1810.4|1804.4|1811.1|1805.1|1810.4|1804.4|2
1603450200000|2020-10-23 10:50:00|1810.1|1804.1|1810.6|1804.6|1810.6|1804.6|1810.1|1804.1|2
1603450500000|2020-10-23 10:55:00|1810.9|1804.9|1810.4|1804.4|1811.4|1805.4|1810.1|1804.1|8
1603450800000|2020-10-23 11:00:00|1810.1|1804.1|1808.1|1802.1|1810.1|1804.1|1807.6|1801.6|9
1603451100000|2020-10-23 11:05:00|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1806.9|1800.9|13
1603451400000|2020-10-23 11:10:00|1807.6|1801.6|1809.9|1803.9|1810.1|1804.1|1807.6|1801.6|12
1603451700000|2020-10-23 11:15:00|1809.6|1803.6|1809.4|1803.4|1810.1|1804.1|1809.4|1803.4|8
1603452000000|2020-10-23 11:20:00|1809.1|1803.1|1810.9|1804.9|1810.9|1804.9|1809.1|1803.1|11
1603452300000|2020-10-23 11:25:00|1811.1|1805.1|1812.6|1806.6|1812.6|1806.6|1810.9|1804.9|10
1603452600000|2020-10-23 11:30:00|1813.9|1807.9|1811.6|1805.6|1814.1|1808.1|1811.6|1805.6|23
1603452900000|2020-10-23 11:35:00|1811.9|1805.9|1812.4|1806.4|1813.4|1807.4|1811.6|1805.6|18
1603453200000|2020-10-23 11:40:00|1812.1|1806.1|1812.4|1806.4|1812.9|1806.9|1811.9|1805.9|16
1603453500000|2020-10-23 11:45:00|1812.6|1806.6|1810.9|1804.9|1812.9|1806.9|1810.1|1804.1|46
1603453800000|2020-10-23 11:50:00|1810.6|1804.6|1811.9|1805.9|1811.9|1805.9|1809.9|1803.9|16
1603454100000|2020-10-23 11:55:00|1811.6|1805.6|1810.9|1804.9|1811.6|1805.6|1810.1|1804.1|9
1603454400000|2020-10-23 12:00:00|1811.1|1805.1|1811.4|1805.4|1811.9|1805.9|1808.6|1802.6|26
1603454700000|2020-10-23 12:05:00|1811.1|1805.1|1810.9|1804.9|1811.1|1805.1|1810.4|1804.4|11
1603455000000|2020-10-23 12:10:00|1810.6|1804.6|1811.1|1805.1|1811.4|1805.4|1810.6|1804.6|5
1603455300000|2020-10-23 12:15:00|1811.4|1805.4|1809.9|1803.9|1811.4|1805.4|1809.6|1803.6|11
1603455600000|2020-10-23 12:20:00|1810.1|1804.1|1809.4|1803.4|1810.9|1804.9|1809.1|1803.1|52
1603455900000|2020-10-23 12:25:00|1809.1|1803.1|1809.6|1803.6|1810.6|1804.6|1808.9|1802.9|57
1603456200000|2020-10-23 12:30:00|1810.6|1804.6|1810.1|1804.1|1810.6|1804.6|1809.4|1803.4|52
1603456500000|2020-10-23 12:35:00|1810.4|1804.4|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|19
1603456800000|2020-10-23 12:40:00|1810.1|1804.1|1808.6|1802.6|1810.1|1804.1|1808.4|1802.4|36
1603457100000|2020-10-23 12:45:00|1808.4|1802.4|1808.1|1802.1|1808.6|1802.6|1806.4|1800.4|34
1603457400000|2020-10-23 12:50:00|1808.6|1802.6|1807.9|1801.9|1808.6|1802.6|1806.9|1800.9|28
1603457700000|2020-10-23 12:55:00|1807.6|1801.6|1804.6|1798.6|1808.1|1802.1|1804.1|1798.1|32
1603458000000|2020-10-23 13:00:00|1805.1|1799.1|1806.6|1800.6|1808.1|1802.1|1805.1|1799.1|57
1603458300000|2020-10-23 13:05:00|1806.9|1800.9|1804.4|1798.4|1807.1|1801.1|1804.1|1798.1|32
1603458600000|2020-10-23 13:10:00|1804.1|1798.1|1800.9|1794.9|1804.1|1798.1|1799.6|1793.6|31
1603458900000|2020-10-23 13:15:00|1801.1|1795.1|1798.1|1792.1|1801.1|1795.1|1796.6|1790.6|55
1603459200000|2020-10-23 13:20:00|1798.4|1792.4|1800.9|1794.9|1801.1|1795.1|1798.1|1792.1|22
1603459500000|2020-10-23 13:25:00|1801.1|1795.1|1801.4|1795.4|1801.6|1795.6|1800.4|1794.4|10
1603459800000|2020-10-23 13:30:00|1801.6|1795.6|1799.1|1793.1|1803.1|1797.1|1798.9|1792.9|53
1603460100000|2020-10-23 13:35:00|1798.9|1792.9|1793.1|1787.1|1798.9|1792.9|1792.4|1786.4|55
1603460400000|2020-10-23 13:40:00|1793.6|1787.6|1794.4|1788.4|1794.4|1788.4|1793.1|1787.1|31
1603460700000|2020-10-23 13:45:00|1794.1|1788.1|1793.4|1787.4|1794.6|1788.6|1793.1|1787.1|25
1603461000000|2020-10-23 13:50:00|1793.1|1787.1|1791.9|1785.9|1794.1|1788.1|1791.9|1785.9|22
1603461300000|2020-10-23 13:55:00|1792.1|1786.1|1792.1|1786.1|1792.9|1786.9|1791.9|1785.9|14
1603461600000|2020-10-23 14:00:00|1791.9|1785.9|1789.1|1783.1|1792.1|1786.1|1789.1|1783.1|33
1603461900000|2020-10-23 14:05:00|1789.4|1783.4|1787.6|1781.6|1790.1|1784.1|1786.9|1780.9|17
1603462200000|2020-10-23 14:10:00|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1784.1|1778.1|33
1603462500000|2020-10-23 14:15:00|1787.6|1781.6|1792.6|1786.6|1792.6|1786.6|1787.6|1781.6|40
1603462800000|2020-10-23 14:20:00|1792.4|1786.4|1788.9|1782.9|1792.4|1786.4|1788.9|1782.9|20
1603463100000|2020-10-23 14:25:00|1788.4|1782.4|1784.4|1778.4|1788.4|1782.4|1783.9|1777.9|38
1603463400000|2020-10-23 14:30:00|1783.9|1777.9|1785.4|1779.4|1785.4|1779.4|1780.9|1774.9|37
1603463700000|2020-10-23 14:35:00|1785.6|1779.6|1783.4|1777.4|1786.4|1780.4|1783.4|1777.4|15
1603464000000|2020-10-23 14:40:00|1783.1|1777.1|1780.4|1774.4|1784.6|1778.6|1780.1|1774.1|23
1603464300000|2020-10-23 14:45:00|1780.9|1774.9|1771.4|1765.4|1780.9|1774.9|1771.1|1765.1|71
1603464600000|2020-10-23 14:50:00|1771.6|1765.6|1775.6|1769.6|1775.9|1769.9|1770.9|1764.9|63
1603464900000|2020-10-23 14:55:00|1775.4|1769.4|1780.4|1774.4|1780.6|1774.6|1772.9|1766.9|72
1603465200000|2020-10-23 15:00:00|1780.6|1774.6|1782.4|1776.4|1783.1|1777.1|1780.6|1774.6|50
1603465500000|2020-10-23 15:05:00|1783.6|1777.6|1781.9|1775.9|1785.9|1779.9|1781.9|1775.9|67
1603465800000|2020-10-23 15:10:00|1781.6|1775.6|1780.6|1774.6|1781.9|1775.9|1780.1|1774.1|19
1603466100000|2020-10-23 15:15:00|1780.9|1774.9|1793.1|1787.1|1793.1|1787.1|1780.9|1774.9|117
1603466400000|2020-10-23 15:20:00|1792.9|1786.9|1785.9|1779.9|1792.9|1786.9|1785.4|1779.4|43
1603466700000|2020-10-23 15:25:00|1786.1|1780.1|1783.4|1777.4|1788.1|1782.1|1783.4|1777.4|28
1603467000000|2020-10-23 15:30:00|1782.9|1776.9|1776.1|1770.1|1783.9|1777.9|1776.1|1770.1|72
1603467300000|2020-10-23 15:35:00|1776.4|1770.4|1780.9|1774.9|1782.6|1776.6|1776.1|1770.1|28
1603467600000|2020-10-23 15:40:00|1781.6|1775.6|1782.1|1776.1|1782.9|1776.9|1780.6|1774.6|25
1603467900000|2020-10-23 15:45:00|1781.9|1775.9|1781.6|1775.6|1782.9|1776.9|1780.6|1774.6|16
1603468200000|2020-10-23 15:50:00|1781.1|1775.1|1781.9|1775.9|1782.1|1776.1|1781.1|1775.1|6
1603468500000|2020-10-23 15:55:00|1782.1|1776.1|1783.1|1777.1|1783.4|1777.4|1781.6|1775.6|26
1603468800000|2020-10-23 16:00:00|1783.6|1777.6|1783.4|1777.4|1783.6|1777.6|1783.1|1777.1|3
1603469100000|2020-10-23 16:05:00|1783.1|1777.1|1783.4|1777.4|1783.4|1777.4|1782.4|1776.4|6
1603469400000|2020-10-23 16:10:00|1783.1|1777.1|1782.4|1776.4|1783.1|1777.1|1782.4|1776.4|4
1603469700000|2020-10-23 16:15:00|1782.1|1776.1|1780.6|1774.6|1782.1|1776.1|1779.6|1773.6|12
1603470000000|2020-10-23 16:20:00|1780.1|1774.1|1779.4|1773.4|1780.1|1774.1|1779.4|1773.4|4
1603470600000|2020-10-23 16:30:00|1779.6|1773.6|1782.9|1776.9|1782.9|1776.9|1779.6|1773.6|10
1603470900000|2020-10-23 16:35:00|1782.6|1776.6|1782.4|1776.4|1782.6|1776.6|1780.4|1774.4|8
1603471200000|2020-10-23 16:40:00|1782.6|1776.6|1781.9|1775.9|1783.1|1777.1|1781.9|1775.9|6
1603471800000|2020-10-23 16:50:00|1782.4|1776.4|1782.4|1776.4|1782.6|1776.6|1782.4|1776.4|3
1603472100000|2020-10-23 16:55:00|1782.5|1776.5|1780.3|1774.3|1782.5|1776.5|1780.3|1774.3|9
1603674000000|2020-10-26 01:00:00|1784.5|1773.3|1778.3|1772.3|1784.5|1773.3|1778|1772|3
1603674300000|2020-10-26 01:05:00|1778|1772|1778|1772|1778|1772|1778|1772|1
1603674600000|2020-10-26 01:10:00|1778.3|1772.3|1778.5|1772.5|1778.5|1772.5|1776.8|1770.8|11
1603674900000|2020-10-26 01:15:00|1778.3|1772.3|1780.3|1774.3|1780.8|1774.8|1778.3|1772.3|23
1603675200000|2020-10-26 01:20:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1780.3|1774.3|4
1603675500000|2020-10-26 01:25:00|1780|1774|1780|1774|1780|1774|1779.8|1773.8|3
1603675800000|2020-10-26 01:30:00|1779.8|1773.8|1779.3|1773.3|1780|1774|1778.3|1772.3|24
1603676100000|2020-10-26 01:35:00|1779.5|1773.5|1780|1774|1780.8|1774.8|1779|1773|11
1603676400000|2020-10-26 01:40:00|1779.8|1773.8|1779|1773|1780.3|1774.3|1779|1773|19
1603676700000|2020-10-26 01:45:00|1779.3|1773.3|1780|1774|1780|1774|1779.3|1773.3|8
1603677300000|2020-10-26 01:55:00|1779.8|1773.8|1779|1773|1782.9|1776.9|1778.8|1772.8|28
1603677600000|2020-10-26 02:00:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|17
1603677900000|2020-10-26 02:05:00|1779.5|1773.5|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|3
1603678200000|2020-10-26 02:10:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|6
1603678500000|2020-10-26 02:15:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1603679400000|2020-10-26 02:30:00|1779.8|1773.8|1780|1774|1780.3|1774.3|1779.8|1773.8|6
1603679700000|2020-10-26 02:35:00|1780.3|1774.3|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|3
1603680000000|2020-10-26 02:40:00|1780.3|1774.3|1780.8|1774.8|1780.8|1774.8|1780.3|1774.3|2
1603680300000|2020-10-26 02:45:00|1781.5|1775.5|1781.8|1775.8|1782.3|1776.3|1781.5|1775.5|7
1603680600000|2020-10-26 02:50:00|1781.5|1775.5|1781.5|1775.5|1782.5|1776.5|1780.8|1774.8|19
1603680900000|2020-10-26 02:55:00|1782|1776|1781.8|1775.8|1782.5|1776.5|1781.5|1775.5|6
1603681200000|2020-10-26 03:00:00|1781.5|1775.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|5
1603681500000|2020-10-26 03:05:00|1780.3|1774.3|1780|1774|1781.3|1775.3|1779|1773|20
1603681800000|2020-10-26 03:10:00|1780.5|1774.5|1781|1775|1782|1776|1780.5|1774.5|11
1603682100000|2020-10-26 03:15:00|1780.8|1774.8|1780.5|1774.5|1781|1775|1780|1774|11
1603682400000|2020-10-26 03:20:00|1780.3|1774.3|1780|1774|1780.5|1774.5|1779.8|1773.8|9
1603682700000|2020-10-26 03:25:00|1779.8|1773.8|1779.5|1773.5|1780|1774|1778.8|1772.8|14
1603683600000|2020-10-26 03:40:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1603683900000|2020-10-26 03:45:00|1778.8|1772.8|1779.3|1773.3|1779.5|1773.5|1778.8|1772.8|3
1603684200000|2020-10-26 03:50:00|1778.8|1772.8|1778.8|1772.8|1779.5|1773.5|1778.8|1772.8|4
1603684500000|2020-10-26 03:55:00|1778.5|1772.5|1777.5|1771.5|1778.5|1772.5|1777.5|1771.5|2
1603685100000|2020-10-26 04:05:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1
1603685400000|2020-10-26 04:10:00|1777.5|1771.5|1775.8|1769.8|1777.5|1771.5|1775.5|1769.5|8
1603685700000|2020-10-26 04:15:00|1775.5|1769.5|1775.5|1769.5|1776|1770|1775.5|1769.5|8
1603686000000|2020-10-26 04:20:00|1775.8|1769.8|1776|1770|1776.5|1770.5|1775.5|1769.5|9
1603686300000|2020-10-26 04:25:00|1776.3|1770.3|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|5
1603686600000|2020-10-26 04:30:00|1776.3|1770.3|1777|1771|1777|1771|1776.3|1770.3|3
1603686900000|2020-10-26 04:35:00|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1
1603687200000|2020-10-26 04:40:00|1777.3|1771.3|1777|1771|1777.5|1771.5|1777|1771|6
1603687500000|2020-10-26 04:45:00|1777.3|1771.3|1777|1771|1777.3|1771.3|1777|1771|4
1603687800000|2020-10-26 04:50:00|1777.3|1771.3|1776.5|1770.5|1777.3|1771.3|1776.5|1770.5|5
1603688100000|2020-10-26 04:55:00|1776.8|1770.8|1776.5|1770.5|1777.3|1771.3|1776|1770|15
1603688400000|2020-10-26 05:00:00|1777|1771|1778.5|1772.5|1778.5|1772.5|1777|1771|4
1603689000000|2020-10-26 05:10:00|1778.8|1772.8|1779.5|1773.5|1779.5|1773.5|1778.8|1772.8|2
1603690200000|2020-10-26 05:30:00|1779.3|1773.3|1777.8|1771.8|1779.3|1773.3|1777.3|1771.3|16
1603690500000|2020-10-26 05:35:00|1777.5|1771.5|1775.3|1769.3|1777.5|1771.5|1774.5|1768.5|22
1603690800000|2020-10-26 05:40:00|1774.8|1768.8|1774.5|1768.5|1776|1770|1774.5|1768.5|8
1603691100000|2020-10-26 05:45:00|1773.8|1767.8|1771.5|1765.5|1773.8|1767.8|1771.3|1765.3|19
1603691400000|2020-10-26 05:50:00|1771.3|1765.3|1771.3|1765.3|1771.5|1765.5|1771.3|1765.3|3
1603691700000|2020-10-26 05:55:00|1770.8|1764.8|1771|1765|1771|1765|1770.8|1764.8|2
1603692000000|2020-10-26 06:00:00|1770.8|1764.8|1770.8|1764.8|1771.8|1765.8|1770.8|1764.8|7
1603692300000|2020-10-26 06:05:00|1771|1765|1771|1765|1771|1765|1770.8|1764.8|3
1603692600000|2020-10-26 06:10:00|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1771|1765|3
1603692900000|2020-10-26 06:15:00|1771|1765|1770.5|1764.5|1771|1765|1770.5|1764.5|5
1603693200000|2020-10-26 06:20:00|1770.3|1764.3|1769.5|1763.5|1770.3|1764.3|1769.5|1763.5|7
1603693800000|2020-10-26 06:30:00|1770|1764|1770.8|1764.8|1771.3|1765.3|1770|1764|8
1603694100000|2020-10-26 06:35:00|1770.3|1764.3|1770.5|1764.5|1770.5|1764.5|1769.5|1763.5|12
1603694400000|2020-10-26 06:40:00|1770.8|1764.8|1771.8|1765.8|1771.8|1765.8|1770|1764|7
1603694700000|2020-10-26 06:45:00|1772|1766|1771.8|1765.8|1772|1766|1771.5|1765.5|4
1603695000000|2020-10-26 06:50:00|1771.5|1765.5|1770.5|1764.5|1771.5|1765.5|1770.5|1764.5|3
1603695300000|2020-10-26 06:55:00|1770.3|1764.3|1772.3|1766.3|1772.8|1766.8|1770.3|1764.3|6
1603695600000|2020-10-26 07:00:00|1772|1766|1772.8|1766.8|1774.3|1768.3|1772|1766|18
1603695900000|2020-10-26 07:05:00|1773|1767|1773.8|1767.8|1773.8|1767.8|1773|1767|16
1603696200000|2020-10-26 07:10:00|1773.5|1767.5|1774.5|1768.5|1774.8|1768.8|1773.3|1767.3|9
1603696500000|2020-10-26 07:15:00|1774.3|1768.3|1774.8|1768.8|1775.3|1769.3|1774.3|1768.3|5
1603696800000|2020-10-26 07:20:00|1773.8|1767.8|1772|1766|1773.8|1767.8|1771.8|1765.8|12
1603697100000|2020-10-26 07:25:00|1771.8|1765.8|1770.5|1764.5|1772.3|1766.3|1770.5|1764.5|10
1603697400000|2020-10-26 07:30:00|1770.3|1764.3|1770.5|1764.5|1770.5|1764.5|1770|1764|6
1603697700000|2020-10-26 07:35:00|1770.3|1764.3|1770|1764|1770.3|1764.3|1769.8|1763.8|8
1603698000000|2020-10-26 07:40:00|1770.3|1764.3|1770.3|1764.3|1770.5|1764.5|1770|1764|5
1603698300000|2020-10-26 07:45:00|1770|1764|1770|1764|1770.3|1764.3|1770|1764|5
1603698600000|2020-10-26 07:50:00|1769.8|1763.8|1768.3|1762.3|1769.8|1763.8|1768.3|1762.3|8
1603698900000|2020-10-26 07:55:00|1768.1|1762.1|1768.1|1762.1|1768.6|1762.6|1768.1|1762.1|10
1603699200000|2020-10-26 08:00:00|1767.9|1761.9|1761.1|1755.1|1767.9|1761.9|1758.9|1752.9|80
1603699500000|2020-10-26 08:05:00|1760.4|1754.4|1760.9|1754.9|1762.4|1756.4|1759.1|1753.1|42
1603699800000|2020-10-26 08:10:00|1761.1|1755.1|1760.9|1754.9|1762.1|1756.1|1760.1|1754.1|19
1603700100000|2020-10-26 08:15:00|1760.6|1754.6|1759.9|1753.9|1761.9|1755.9|1759.9|1753.9|21
1603700400000|2020-10-26 08:20:00|1759.6|1753.6|1759.6|1753.6|1760.1|1754.1|1759.6|1753.6|5
1603700700000|2020-10-26 08:25:00|1759.4|1753.4|1761.4|1755.4|1763.9|1757.9|1759.4|1753.4|21
1603701000000|2020-10-26 08:30:00|1761.1|1755.1|1765.1|1759.1|1765.1|1759.1|1761.1|1755.1|18
1603701300000|2020-10-26 08:35:00|1765.4|1759.4|1766.4|1760.4|1766.4|1760.4|1765.4|1759.4|3
1603701600000|2020-10-26 08:40:00|1766.6|1760.6|1767.6|1761.6|1767.6|1761.6|1766.1|1760.1|16
1603701900000|2020-10-26 08:45:00|1767.4|1761.4|1767.4|1761.4|1767.6|1761.6|1766.4|1760.4|8
1603702200000|2020-10-26 08:50:00|1767.1|1761.1|1768.1|1762.1|1769.1|1763.1|1766.4|1760.4|13
1603702500000|2020-10-26 08:55:00|1768.4|1762.4|1770.4|1764.4|1770.4|1764.4|1768.4|1762.4|13
1603702800000|2020-10-26 09:00:00|1770.1|1764.1|1766.9|1760.9|1770.4|1764.4|1766.6|1760.6|19
1603703100000|2020-10-26 09:05:00|1766.6|1760.6|1769.1|1763.1|1769.4|1763.4|1766.6|1760.6|14
1603703400000|2020-10-26 09:10:00|1768.9|1762.9|1766.4|1760.4|1769.1|1763.1|1766.4|1760.4|12
1603703700000|2020-10-26 09:15:00|1766.6|1760.6|1765.6|1759.6|1766.9|1760.9|1765.4|1759.4|21
1603704000000|2020-10-26 09:20:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1765.1|1759.1|4
1603704300000|2020-10-26 09:25:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1764.4|1758.4|11
1603704600000|2020-10-26 09:30:00|1765.6|1759.6|1764.6|1758.6|1765.6|1759.6|1764.6|1758.6|4
1603704900000|2020-10-26 09:35:00|1764.9|1758.9|1764.4|1758.4|1765.6|1759.6|1764.4|1758.4|4
1603705200000|2020-10-26 09:40:00|1764.6|1758.6|1765.1|1759.1|1765.4|1759.4|1764.4|1758.4|10
1603705500000|2020-10-26 09:45:00|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1
1603705800000|2020-10-26 09:50:00|1765.6|1759.6|1765.4|1759.4|1765.6|1759.6|1765.1|1759.1|4
1603706100000|2020-10-26 09:55:00|1766.1|1760.1|1766.6|1760.6|1767.1|1761.1|1766.1|1760.1|4
1603706400000|2020-10-26 10:00:00|1766.9|1760.9|1771.6|1765.6|1771.6|1765.6|1766.9|1760.9|28
1603706700000|2020-10-26 10:05:00|1771.4|1765.4|1773.4|1767.4|1773.4|1767.4|1771.4|1765.4|11
1603707000000|2020-10-26 10:10:00|1773.6|1767.6|1776.9|1770.9|1778.4|1772.4|1773.6|1767.6|24
1603707300000|2020-10-26 10:15:00|1777.4|1771.4|1777.1|1771.1|1777.9|1771.9|1777.1|1771.1|12
1603707600000|2020-10-26 10:20:00|1777.4|1771.4|1780.9|1774.9|1780.9|1774.9|1777.1|1771.1|19
1603707900000|2020-10-26 10:25:00|1780.6|1774.6|1779.6|1773.6|1780.6|1774.6|1778.6|1772.6|15
1603708200000|2020-10-26 10:30:00|1779.9|1773.9|1783.9|1777.9|1787.1|1781.1|1779.9|1773.9|33
1603708500000|2020-10-26 10:35:00|1784.1|1778.1|1783.6|1777.6|1784.1|1778.1|1783.6|1777.6|6
1603708800000|2020-10-26 10:40:00|1784.1|1778.1|1783.6|1777.6|1784.9|1778.9|1782.1|1776.1|13
1603709100000|2020-10-26 10:45:00|1783.4|1777.4|1784.1|1778.1|1784.1|1778.1|1783.4|1777.4|7
1603709400000|2020-10-26 10:50:00|1783.6|1777.6|1784.1|1778.1|1784.1|1778.1|1783.6|1777.6|10
1603709700000|2020-10-26 10:55:00|1783.9|1777.9|1784.1|1778.1|1784.1|1778.1|1783.9|1777.9|2
1603710000000|2020-10-26 11:00:00|1783.9|1777.9|1785.6|1779.6|1786.1|1780.1|1783.9|1777.9|15
1603710300000|2020-10-26 11:05:00|1785.9|1779.9|1784.9|1778.9|1786.1|1780.1|1784.9|1778.9|7
1603710600000|2020-10-26 11:10:00|1784.6|1778.6|1784.4|1778.4|1784.9|1778.9|1784.4|1778.4|4
1603710900000|2020-10-26 11:15:00|1784.6|1778.6|1785.4|1779.4|1786.4|1780.4|1784.6|1778.6|17
1603711200000|2020-10-26 11:20:00|1785.6|1779.6|1785.4|1779.4|1786.1|1780.1|1785.4|1779.4|6
1603711500000|2020-10-26 11:25:00|1785.6|1779.6|1785.4|1779.4|1786.1|1780.1|1785.4|1779.4|10
1603711800000|2020-10-26 11:30:00|1785.1|1779.1|1785.6|1779.6|1785.9|1779.9|1785.1|1779.1|5
1603712100000|2020-10-26 11:35:00|1785.9|1779.9|1784.9|1778.9|1785.9|1779.9|1784.6|1778.6|9
1603712400000|2020-10-26 11:40:00|1785.1|1779.1|1784.6|1778.6|1785.4|1779.4|1784.4|1778.4|6
1603712700000|2020-10-26 11:45:00|1784.4|1778.4|1783.4|1777.4|1784.4|1778.4|1783.4|1777.4|9
1603713000000|2020-10-26 11:50:00|1783.6|1777.6|1785.1|1779.1|1785.1|1779.1|1783.6|1777.6|14
1603713300000|2020-10-26 11:55:00|1784.9|1778.9|1786.4|1780.4|1786.6|1780.6|1784.4|1778.4|25
1603713600000|2020-10-26 12:00:00|1786.1|1780.1|1788.1|1782.1|1788.4|1782.4|1785.9|1779.9|31
1603713900000|2020-10-26 12:05:00|1787.9|1781.9|1785.9|1779.9|1788.1|1782.1|1785.9|1779.9|18
1603714200000|2020-10-26 12:10:00|1786.1|1780.1|1785.9|1779.9|1786.6|1780.6|1784.9|1778.9|18
1603714500000|2020-10-26 12:15:00|1786.1|1780.1|1786.1|1780.1|1786.1|1780.1|1785.4|1779.4|13
1603714800000|2020-10-26 12:20:00|1785.9|1779.9|1786.4|1780.4|1786.4|1780.4|1785.6|1779.6|5
1603715100000|2020-10-26 12:25:00|1786.1|1780.1|1783.6|1777.6|1787.1|1781.1|1783.6|1777.6|26
1603715400000|2020-10-26 12:30:00|1783.4|1777.4|1779.1|1773.1|1784.6|1778.6|1779.1|1773.1|37
1603715700000|2020-10-26 12:35:00|1778.4|1772.4|1778.4|1772.4|1778.9|1772.9|1778.1|1772.1|14
1603716000000|2020-10-26 12:40:00|1778.6|1772.6|1770.1|1764.1|1778.9|1772.9|1770.1|1764.1|57
1603716300000|2020-10-26 12:45:00|1770.4|1764.4|1770.1|1764.1|1770.6|1764.6|1767.9|1761.9|47
1603716600000|2020-10-26 12:50:00|1769.9|1763.9|1773.1|1767.1|1774.4|1768.4|1768.9|1762.9|59
1603716900000|2020-10-26 12:55:00|1773.4|1767.4|1776.1|1770.1|1776.9|1770.9|1773.4|1767.4|53
1603717200000|2020-10-26 13:00:00|1775.9|1769.9|1778.4|1772.4|1778.9|1772.9|1773.6|1767.6|84
1603717500000|2020-10-26 13:05:00|1778.1|1772.1|1775.9|1769.9|1778.4|1772.4|1774.1|1768.1|59
1603717800000|2020-10-26 13:10:00|1775.4|1769.4|1775.6|1769.6|1776.9|1770.9|1774.1|1768.1|38
1603718100000|2020-10-26 13:15:00|1775.9|1769.9|1776.1|1770.1|1778.9|1772.9|1775.4|1769.4|45
1603718400000|2020-10-26 13:20:00|1776.4|1770.4|1776.1|1770.1|1776.9|1770.9|1774.1|1768.1|34
1603718700000|2020-10-26 13:25:00|1775.9|1769.9|1777.4|1771.4|1778.1|1772.1|1774.9|1768.9|28
1603719000000|2020-10-26 13:30:00|1777.1|1771.1|1781.1|1775.1|1781.6|1775.6|1777.1|1771.1|73
1603719300000|2020-10-26 13:35:00|1780.9|1774.9|1778.6|1772.6|1781.4|1775.4|1778.4|1772.4|21
1603719600000|2020-10-26 13:40:00|1778.9|1772.9|1780.9|1774.9|1780.9|1774.9|1777.4|1771.4|26
1603719900000|2020-10-26 13:45:00|1780.6|1774.6|1779.4|1773.4|1780.6|1774.6|1778.6|1772.6|21
1603720200000|2020-10-26 13:50:00|1778.9|1772.9|1779.6|1773.6|1780.4|1774.4|1778.9|1772.9|17
1603720500000|2020-10-26 13:55:00|1779.9|1773.9|1780.6|1774.6|1780.9|1774.9|1779.6|1773.6|20
1603720800000|2020-10-26 14:00:00|1780.4|1774.4|1783.6|1777.6|1783.6|1777.6|1780.1|1774.1|20
1603721100000|2020-10-26 14:05:00|1783.9|1777.9|1786.4|1780.4|1786.4|1780.4|1783.4|1777.4|38
1603721400000|2020-10-26 14:10:00|1786.1|1780.1|1781.4|1775.4|1786.1|1780.1|1780.4|1774.4|71
1603721700000|2020-10-26 14:15:00|1781.6|1775.6|1780.6|1774.6|1782.9|1776.9|1779.4|1773.4|31
1603722000000|2020-10-26 14:20:00|1780.9|1774.9|1784.4|1778.4|1785.1|1779.1|1780.9|1774.9|27
1603722300000|2020-10-26 14:25:00|1784.1|1778.1|1784.9|1778.9|1785.1|1779.1|1782.9|1776.9|25
1603722600000|2020-10-26 14:30:00|1785.1|1779.1|1785.1|1779.1|1786.4|1780.4|1784.4|1778.4|19
1603722900000|2020-10-26 14:35:00|1784.9|1778.9|1785.4|1779.4|1785.4|1779.4|1783.6|1777.6|24
1603723200000|2020-10-26 14:40:00|1785.6|1779.6|1785.9|1779.9|1786.4|1780.4|1785.1|1779.1|17
1603723500000|2020-10-26 14:45:00|1785.4|1779.4|1784.1|1778.1|1785.6|1779.6|1783.4|1777.4|20
1603723800000|2020-10-26 14:50:00|1784.4|1778.4|1784.6|1778.6|1784.9|1778.9|1784.1|1778.1|10
1603724100000|2020-10-26 14:55:00|1784.4|1778.4|1782.6|1776.6|1784.6|1778.6|1781|1775|28
1603724400000|2020-10-26 15:00:00|1782.4|1776.4|1782.4|1776.4|1783.1|1777.1|1781.9|1775.9|12
1603724700000|2020-10-26 15:05:00|1783.4|1777.4|1781.9|1775.9|1783.6|1777.6|1781.9|1775.9|27
1603725000000|2020-10-26 15:10:00|1781.6|1775.6|1783.9|1777.9|1784.4|1778.4|1781.6|1775.6|33
1603725300000|2020-10-26 15:15:00|1784.1|1778.1|1781.6|1775.6|1784.1|1778.1|1781.6|1775.6|12
1603725600000|2020-10-26 15:20:00|1782.1|1776.1|1781.9|1775.9|1783.6|1777.6|1781.9|1775.9|30
1603725900000|2020-10-26 15:25:00|1782.4|1776.4|1784.6|1778.6|1784.6|1778.6|1781.6|1775.6|21
1603726200000|2020-10-26 15:30:00|1784.4|1778.4|1783.4|1777.4|1784.4|1778.4|1783.1|1777.1|9
1603726500000|2020-10-26 15:35:00|1783.1|1777.1|1783.9|1777.9|1783.9|1777.9|1782.1|1776.1|25
1603726800000|2020-10-26 15:40:00|1783.4|1777.4|1783.1|1777.1|1784.1|1778.1|1783.1|1777.1|7
1603727100000|2020-10-26 15:45:00|1783.4|1777.4|1783.9|1777.9|1785.1|1779.1|1783.4|1777.4|18
1603727400000|2020-10-26 15:50:00|1784.1|1778.1|1785.6|1779.6|1785.6|1779.6|1783.9|1777.9|30
1603727700000|2020-10-26 15:55:00|1785.4|1779.4|1782.4|1776.4|1785.4|1779.4|1780.4|1774.4|48
1603728000000|2020-10-26 16:00:00|1782.1|1776.1|1784.1|1778.1|1784.6|1778.6|1782.1|1776.1|21
1603728300000|2020-10-26 16:05:00|1784.4|1778.4|1785.1|1779.1|1785.1|1779.1|1783.9|1777.9|16
1603728600000|2020-10-26 16:10:00|1784.9|1778.9|1785.6|1779.6|1785.9|1779.9|1784.9|1778.9|6
1603728900000|2020-10-26 16:15:00|1785.4|1779.4|1785.4|1779.4|1786.1|1780.1|1782.1|1776.1|70
1603729200000|2020-10-26 16:20:00|1785.6|1779.6|1786.9|1780.9|1786.9|1780.9|1783.9|1777.9|30
1603729500000|2020-10-26 16:25:00|1786.6|1780.6|1785.9|1779.9|1786.6|1780.6|1784.6|1778.6|26
1603729800000|2020-10-26 16:30:00|1785.4|1779.4|1785.4|1779.4|1786.1|1780.1|1785.4|1779.4|16
1603730100000|2020-10-26 16:35:00|1785.1|1779.1|1786.1|1780.1|1786.6|1780.6|1785.1|1779.1|15
1603730400000|2020-10-26 16:40:00|1785.9|1779.9|1785.9|1779.9|1786.1|1780.1|1785.4|1779.4|14
1603730700000|2020-10-26 16:45:00|1785.6|1779.6|1785.6|1779.6|1786.1|1780.1|1785.4|1779.4|10
1603731000000|2020-10-26 16:50:00|1786.6|1780.6|1785.9|1779.9|1786.6|1780.6|1785.1|1779.1|9
1603731300000|2020-10-26 16:55:00|1786|1780|1785.6|1779.6|1786|1780|1785.5|1779.5|6
1603731600000|2020-10-26 17:00:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1603731900000|2020-10-26 17:05:00|1785.5|1779.5|1783.9|1777.9|1785.5|1779.5|1783.9|1777.9|7
1603732200000|2020-10-26 17:10:00|1784.3|1778.3|1784.4|1778.4|1784.6|1778.6|1784.3|1778.3|4
1603732500000|2020-10-26 17:15:00|1783.9|1777.9|1783.8|1777.8|1783.9|1777.9|1783.8|1777.8|2
1603733100000|2020-10-26 17:25:00|1783.6|1777.6|1781|1775|1783.6|1777.6|1780.6|1774.6|20
1603733400000|2020-10-26 17:30:00|1780.6|1774.6|1779.8|1773.8|1781|1775|1779.8|1773.8|9
1603733700000|2020-10-26 17:35:00|1779.9|1773.9|1779.9|1773.9|1779.9|1773.9|1779.9|1773.9|1
1603734000000|2020-10-26 17:40:00|1779.6|1773.6|1779.9|1773.9|1779.9|1773.9|1779.6|1773.6|2
1603734600000|2020-10-26 17:50:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1603734900000|2020-10-26 17:55:00|1779.4|1773.4|1779.6|1773.6|1779.6|1773.6|1779.4|1773.4|2
1603760400000|2020-10-27 01:00:00|1782|1770.8|1787.6|1781.6|1789.1|1783.1|1782|1770.8|7
1603760700000|2020-10-27 01:05:00|1786|1780|1786.3|1780.3|1786.5|1780.5|1785.9|1779.9|12
1603761000000|2020-10-27 01:10:00|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1786.4|1780.4|1
1603761300000|2020-10-27 01:15:00|1786.8|1780.8|1785.6|1779.6|1788.6|1782.6|1785|1779|36
1603761600000|2020-10-27 01:20:00|1786.1|1780.1|1786.9|1780.9|1786.9|1780.9|1785.1|1779.1|41
1603761900000|2020-10-27 01:25:00|1786.5|1780.5|1786.1|1780.1|1786.6|1780.6|1785.8|1779.8|11
1603762200000|2020-10-27 01:30:00|1786|1780|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|10
1603762500000|2020-10-27 01:35:00|1785.9|1779.9|1786.5|1780.5|1786.8|1780.8|1785.8|1779.8|23
1603762800000|2020-10-27 01:40:00|1786.8|1780.8|1787.3|1781.3|1787.6|1781.6|1786.5|1780.5|24
1603763100000|2020-10-27 01:45:00|1787.1|1781.1|1787.5|1781.5|1788.9|1782.9|1787.1|1781.1|91
1603763400000|2020-10-27 01:50:00|1787.6|1781.6|1787|1781|1787.9|1781.9|1786.6|1780.6|22
1603763700000|2020-10-27 01:55:00|1787.3|1781.3|1786.9|1780.9|1787.5|1781.5|1786.9|1780.9|11
1603764000000|2020-10-27 02:00:00|1787|1781|1786.6|1780.6|1787|1781|1786|1780|6
1603764300000|2020-10-27 02:05:00|1786.1|1780.1|1787.3|1781.3|1787.6|1781.6|1786.1|1780.1|13
1603764600000|2020-10-27 02:10:00|1787.5|1781.5|1787.6|1781.6|1787.9|1781.9|1787.5|1781.5|13
1603765200000|2020-10-27 02:20:00|1787.9|1781.9|1787.3|1781.3|1787.9|1781.9|1787.3|1781.3|3
1603765800000|2020-10-27 02:30:00|1787.6|1781.6|1787.1|1781.1|1788.6|1782.6|1787.1|1781.1|39
1603766100000|2020-10-27 02:35:00|1787.3|1781.3|1786.9|1780.9|1787.5|1781.5|1786.6|1780.6|26
1603766400000|2020-10-27 02:40:00|1787.1|1781.1|1788.4|1782.4|1788.5|1782.5|1787.1|1781.1|25
1603766700000|2020-10-27 02:45:00|1788.6|1782.6|1788.4|1782.4|1789|1783|1788.4|1782.4|17
1603767000000|2020-10-27 02:50:00|1788.6|1782.6|1788.4|1782.4|1789|1783|1788.4|1782.4|5
1603767300000|2020-10-27 02:55:00|1788.6|1782.6|1789|1783|1789.6|1783.6|1788.5|1782.5|16
1603767600000|2020-10-27 03:00:00|1789.3|1783.3|1788.8|1782.8|1789.3|1783.3|1788.4|1782.4|16
1603767900000|2020-10-27 03:05:00|1788.6|1782.6|1788.9|1782.9|1789.1|1783.1|1788.4|1782.4|22
1603768200000|2020-10-27 03:10:00|1788.5|1782.5|1789.1|1783.1|1789.6|1783.6|1788.5|1782.5|31
1603768800000|2020-10-27 03:20:00|1789.3|1783.3|1789.3|1783.3|1789.6|1783.6|1789.1|1783.1|35
1603769100000|2020-10-27 03:25:00|1789.6|1783.6|1788.5|1782.5|1789.6|1783.6|1788.5|1782.5|10
1603771200000|2020-10-27 04:00:00|1788.6|1782.6|1788.1|1782.1|1788.6|1782.6|1788.1|1782.1|6
1603771500000|2020-10-27 04:05:00|1788.3|1782.3|1788.1|1782.1|1788.5|1782.5|1788.1|1782.1|8
1603771800000|2020-10-27 04:10:00|1788.3|1782.3|1787.3|1781.3|1788.4|1782.4|1787.3|1781.3|9
1603772100000|2020-10-27 04:15:00|1787.1|1781.1|1787|1781|1787.3|1781.3|1786.8|1780.8|7
1603772400000|2020-10-27 04:20:00|1787.1|1781.1|1787|1781|1787.3|1781.3|1786.9|1780.9|5
1603772700000|2020-10-27 04:25:00|1787.1|1781.1|1786.9|1780.9|1787.3|1781.3|1786.8|1780.8|8
1603773000000|2020-10-27 04:30:00|1786.8|1780.8|1786.4|1780.4|1786.9|1780.9|1786.4|1780.4|4
1603773300000|2020-10-27 04:35:00|1786.3|1780.3|1786.1|1780.1|1786.4|1780.4|1786.1|1780.1|6
1603773600000|2020-10-27 04:40:00|1786.3|1780.3|1786.1|1780.1|1786.5|1780.5|1785.9|1779.9|9
1603773900000|2020-10-27 04:45:00|1786.3|1780.3|1785.4|1779.4|1786.3|1780.3|1785.4|1779.4|7
1603774200000|2020-10-27 04:50:00|1785.1|1779.1|1785.1|1779.1|1785.1|1779.1|1784.9|1778.9|3
1603774500000|2020-10-27 04:55:00|1785.5|1779.5|1785.1|1779.1|1785.5|1779.5|1785.1|1779.1|4
1603774800000|2020-10-27 05:00:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.5|1779.5|5
1603775100000|2020-10-27 05:05:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1603776000000|2020-10-27 05:20:00|1786.4|1780.4|1786.6|1780.6|1786.6|1780.6|1786.4|1780.4|2
1603776300000|2020-10-27 05:25:00|1786.8|1780.8|1788|1782|1788|1782|1786.8|1780.8|3
1603776600000|2020-10-27 05:30:00|1788.4|1782.4|1789.8|1783.8|1789.8|1783.8|1788.4|1782.4|7
1603776900000|2020-10-27 05:35:00|1790.1|1784.1|1792.4|1786.4|1792.4|1786.4|1790.1|1784.1|7
1603777200000|2020-10-27 05:40:00|1792.5|1786.5|1793.4|1787.4|1794.3|1788.3|1792.5|1786.5|14
1603777500000|2020-10-27 05:45:00|1793.6|1787.6|1795.1|1789.1|1795.8|1789.8|1793.6|1787.6|14
1603777800000|2020-10-27 05:50:00|1795.4|1789.4|1795.4|1789.4|1795.5|1789.5|1793.5|1787.5|13
1603778100000|2020-10-27 05:55:00|1795.3|1789.3|1794.6|1788.6|1795.5|1789.5|1793.9|1787.9|14
1603778400000|2020-10-27 06:00:00|1794.8|1788.8|1794.8|1788.8|1795.5|1789.5|1794.5|1788.5|7
1603779000000|2020-10-27 06:10:00|1795|1789|1794.4|1788.4|1795.3|1789.3|1794.1|1788.1|10
1603779300000|2020-10-27 06:15:00|1794.3|1788.3|1793.3|1787.3|1794.3|1788.3|1793.1|1787.1|4
1603779600000|2020-10-27 06:20:00|1793.1|1787.1|1792.3|1786.3|1793.1|1787.1|1792.3|1786.3|5
1603779900000|2020-10-27 06:25:00|1792.4|1786.4|1790.9|1784.9|1792.5|1786.5|1790.6|1784.6|19
1603780200000|2020-10-27 06:30:00|1790.6|1784.6|1791.5|1785.5|1791.9|1785.9|1790.4|1784.4|11
1603780500000|2020-10-27 06:35:00|1791.3|1785.3|1790.6|1784.6|1791.6|1785.6|1790.6|1784.6|36
1603780800000|2020-10-27 06:40:00|1790.8|1784.8|1790.5|1784.5|1792.1|1786.1|1790.5|1784.5|26
1603781100000|2020-10-27 06:45:00|1790.4|1784.4|1788.6|1782.6|1790.4|1784.4|1788.1|1782.1|14
1603781400000|2020-10-27 06:50:00|1788.8|1782.8|1790.9|1784.9|1791.3|1785.3|1788.6|1782.6|15
1603781700000|2020-10-27 06:55:00|1791.1|1785.1|1790.4|1784.4|1791.1|1785.1|1790.4|1784.4|4
1603782000000|2020-10-27 07:00:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|2
1603782300000|2020-10-27 07:05:00|1789.1|1783.1|1789|1783|1789.1|1783.1|1789|1783|2
1603782600000|2020-10-27 07:10:00|1788.8|1782.8|1786.1|1780.1|1788.8|1782.8|1786.1|1780.1|8
1603782900000|2020-10-27 07:15:00|1786|1780|1782|1776|1786|1780|1782|1776|11
1603783200000|2020-10-27 07:20:00|1782.1|1776.1|1781.4|1775.4|1782.1|1776.1|1780.8|1774.8|13
1603783500000|2020-10-27 07:25:00|1781.6|1775.6|1781.4|1775.4|1782|1776|1780.3|1774.3|29
1603783800000|2020-10-27 07:30:00|1780.4|1774.4|1781.1|1775.1|1782|1776|1779.6|1773.6|18
1603784100000|2020-10-27 07:35:00|1781.4|1775.4|1781|1775|1782.3|1776.3|1780.5|1774.5|13
1603784400000|2020-10-27 07:40:00|1781.3|1775.3|1781|1775|1782.3|1776.3|1780.6|1774.6|24
1603784700000|2020-10-27 07:45:00|1781.3|1775.3|1781|1775|1782.3|1776.3|1781|1775|19
1603785000000|2020-10-27 07:50:00|1781.5|1775.5|1781|1775|1781.9|1775.9|1781|1775|9
1603785300000|2020-10-27 07:55:00|1781.1|1775.1|1780.6|1774.6|1781.1|1775.1|1780.1|1774.1|9
1603785600000|2020-10-27 08:00:00|1780.9|1774.9|1782.6|1776.6|1782.6|1776.6|1780.1|1774.1|25
1603785900000|2020-10-27 08:05:00|1782.9|1776.9|1784.1|1778.1|1784.9|1778.9|1780.9|1774.9|25
1603786200000|2020-10-27 08:10:00|1783.9|1777.9|1781.1|1775.1|1784.6|1778.6|1780.4|1774.4|32
1603786500000|2020-10-27 08:15:00|1780.9|1774.9|1782.6|1776.6|1783.4|1777.4|1780.4|1774.4|20
1603786800000|2020-10-27 08:20:00|1782.4|1776.4|1783.9|1777.9|1783.9|1777.9|1782.4|1776.4|3
1603787100000|2020-10-27 08:25:00|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1
1603787400000|2020-10-27 08:30:00|1783.9|1777.9|1787.9|1781.9|1788.1|1782.1|1783.9|1777.9|10
1603787700000|2020-10-27 08:35:00|1788.4|1782.4|1790.6|1784.6|1790.9|1784.9|1788.4|1782.4|8
1603788000000|2020-10-27 08:40:00|1790.9|1784.9|1793.4|1787.4|1794.1|1788.1|1790.9|1784.9|22
1603788300000|2020-10-27 08:45:00|1793.6|1787.6|1793.6|1787.6|1793.6|1787.6|1793.4|1787.4|3
1603788600000|2020-10-27 08:50:00|1793.4|1787.4|1794.1|1788.1|1794.1|1788.1|1793.1|1787.1|9
1603788900000|2020-10-27 08:55:00|1793.9|1787.9|1795.6|1789.6|1795.6|1789.6|1793.4|1787.4|10
1603789200000|2020-10-27 09:00:00|1795.4|1789.4|1794.4|1788.4|1795.4|1789.4|1793.6|1787.6|15
1603789500000|2020-10-27 09:05:00|1793.6|1787.6|1793.1|1787.1|1794.4|1788.4|1793.1|1787.1|16
1603789800000|2020-10-27 09:10:00|1792.9|1786.9|1792.9|1786.9|1793.4|1787.4|1789.1|1783.1|21
1603790100000|2020-10-27 09:15:00|1793.1|1787.1|1792.6|1786.6|1793.1|1787.1|1791.9|1785.9|8
1603790400000|2020-10-27 09:20:00|1792.9|1786.9|1792.9|1786.9|1793.9|1787.9|1792.9|1786.9|15
1603790700000|2020-10-27 09:25:00|1793.4|1787.4|1793.9|1787.9|1794.4|1788.4|1793.4|1787.4|13
1603791000000|2020-10-27 09:30:00|1794.1|1788.1|1800.4|1794.4|1800.6|1794.6|1794.1|1788.1|21
1603791300000|2020-10-27 09:35:00|1800.1|1794.1|1801.1|1795.1|1801.1|1795.1|1797.9|1791.9|27
1603791600000|2020-10-27 09:40:00|1801.4|1795.4|1798.1|1792.1|1801.4|1795.4|1797.9|1791.9|17
1603791900000|2020-10-27 09:45:00|1798.6|1792.6|1795.9|1789.9|1798.6|1792.6|1795.6|1789.6|12
1603792200000|2020-10-27 09:50:00|1796.6|1790.6|1796.9|1790.9|1797.4|1791.4|1796.6|1790.6|12
1603792500000|2020-10-27 09:55:00|1797.1|1791.1|1797.1|1791.1|1797.1|1791.1|1795.4|1789.4|10
1603792800000|2020-10-27 10:00:00|1797.4|1791.4|1797.9|1791.9|1797.9|1791.9|1797.4|1791.4|9
1603793100000|2020-10-27 10:05:00|1798.9|1792.9|1799.1|1793.1|1799.9|1793.9|1798.9|1792.9|12
1603793400000|2020-10-27 10:10:00|1798.9|1792.9|1798.9|1792.9|1799.4|1793.4|1798.1|1792.1|18
1603793700000|2020-10-27 10:15:00|1799.1|1793.1|1796.6|1790.6|1799.4|1793.4|1796.6|1790.6|6
1603794000000|2020-10-27 10:20:00|1796.9|1790.9|1796.6|1790.6|1797.4|1791.4|1796.6|1790.6|7
1603794300000|2020-10-27 10:25:00|1796.9|1790.9|1796.9|1790.9|1797.1|1791.1|1796.6|1790.6|9
1603794600000|2020-10-27 10:30:00|1796.6|1790.6|1797.4|1791.4|1797.9|1791.9|1796.6|1790.6|19
1603794900000|2020-10-27 10:35:00|1797.6|1791.6|1798.6|1792.6|1798.6|1792.6|1797.1|1791.1|10
1603795200000|2020-10-27 10:40:00|1798.4|1792.4|1799.1|1793.1|1799.1|1793.1|1797.9|1791.9|11
1603795500000|2020-10-27 10:45:00|1798.9|1792.9|1797.9|1791.9|1799.9|1793.9|1797.9|1791.9|12
1603795800000|2020-10-27 10:50:00|1798.1|1792.1|1798.6|1792.6|1799.4|1793.4|1798.1|1792.1|9
1603796100000|2020-10-27 10:55:00|1798.9|1792.9|1798.1|1792.1|1799.1|1793.1|1798.1|1792.1|12
1603796400000|2020-10-27 11:00:00|1798.6|1792.6|1799.1|1793.1|1799.4|1793.4|1798.6|1792.6|17
1603796700000|2020-10-27 11:05:00|1799.4|1793.4|1798.1|1792.1|1799.4|1793.4|1797.9|1791.9|10
1603797000000|2020-10-27 11:10:00|1798.4|1792.4|1798.1|1792.1|1798.6|1792.6|1798.1|1792.1|8
1603797300000|2020-10-27 11:15:00|1798.4|1792.4|1799.4|1793.4|1799.6|1793.6|1798.4|1792.4|6
1603797600000|2020-10-27 11:20:00|1799.1|1793.1|1789.6|1783.6|1799.1|1793.1|1789.4|1783.4|31
1603797900000|2020-10-27 11:25:00|1789.1|1783.1|1792.9|1786.9|1793.6|1787.6|1788.4|1782.4|27
1603798200000|2020-10-27 11:30:00|1793.1|1787.1|1791.9|1785.9|1793.1|1787.1|1791.9|1785.9|5
1603798500000|2020-10-27 11:35:00|1792.1|1786.1|1795.1|1789.1|1795.1|1789.1|1792.1|1786.1|10
1603798800000|2020-10-27 11:40:00|1795.4|1789.4|1795.1|1789.1|1795.6|1789.6|1795.1|1789.1|3
1603799100000|2020-10-27 11:45:00|1795.4|1789.4|1796.1|1790.1|1796.4|1790.4|1795.4|1789.4|8
1603799400000|2020-10-27 11:50:00|1795.9|1789.9|1795.9|1789.9|1796.1|1790.1|1795.9|1789.9|3
1603799700000|2020-10-27 11:55:00|1796.1|1790.1|1796.9|1790.9|1797.1|1791.1|1796.1|1790.1|9
1603800000000|2020-10-27 12:00:00|1797.1|1791.1|1797.9|1791.9|1797.9|1791.9|1797.1|1791.1|5
1603800300000|2020-10-27 12:05:00|1797.6|1791.6|1797.4|1791.4|1797.6|1791.6|1796.9|1790.9|10
1603800600000|2020-10-27 12:10:00|1797.1|1791.1|1797.6|1791.6|1797.6|1791.6|1797.1|1791.1|3
1603800900000|2020-10-27 12:15:00|1797.9|1791.9|1798.4|1792.4|1799.4|1793.4|1797.9|1791.9|14
1603801200000|2020-10-27 12:20:00|1798.9|1792.9|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|11
1603801500000|2020-10-27 12:25:00|1798.6|1792.6|1796.4|1790.4|1798.6|1792.6|1795.1|1789.1|19
1603801800000|2020-10-27 12:30:00|1796.1|1790.1|1796.9|1790.9|1797.1|1791.1|1795.1|1789.1|21
1603802100000|2020-10-27 12:35:00|1797.1|1791.1|1796.9|1790.9|1798.1|1792.1|1796.1|1790.1|18
1603802400000|2020-10-27 12:40:00|1796.6|1790.6|1797.1|1791.1|1797.9|1791.9|1795.4|1789.4|31
1603802700000|2020-10-27 12:45:00|1797.4|1791.4|1799.6|1793.6|1800.9|1794.9|1797.4|1791.4|58
1603803000000|2020-10-27 12:50:00|1799.9|1793.9|1805.4|1799.4|1805.4|1799.4|1799.9|1793.9|16
1603803300000|2020-10-27 12:55:00|1805.6|1799.6|1801.9|1795.9|1806.6|1800.6|1801.9|1795.9|34
1603803600000|2020-10-27 13:00:00|1801.4|1795.4|1802.4|1796.4|1802.9|1796.9|1798.4|1792.4|59
1603803900000|2020-10-27 13:05:00|1802.6|1796.6|1801.6|1795.6|1804.1|1798.1|1799.4|1793.4|34
1603804200000|2020-10-27 13:10:00|1801.1|1795.1|1797.6|1791.6|1802.4|1796.4|1797.4|1791.4|46
1603804500000|2020-10-27 13:15:00|1797.4|1791.4|1797.1|1791.1|1798.1|1792.1|1794.4|1788.4|46
1603804800000|2020-10-27 13:20:00|1797.4|1791.4|1797.6|1791.6|1798.4|1792.4|1796.1|1790.1|22
1603805100000|2020-10-27 13:25:00|1797.4|1791.4|1796.9|1790.9|1797.6|1791.6|1794.6|1788.6|24
1603805400000|2020-10-27 13:30:00|1796.6|1790.6|1795.9|1789.9|1797.1|1791.1|1793.6|1787.6|29
1603805700000|2020-10-27 13:35:00|1796.1|1790.1|1796.9|1790.9|1798.4|1792.4|1796.1|1790.1|32
1603806000000|2020-10-27 13:40:00|1797.1|1791.1|1796.9|1790.9|1797.6|1791.6|1796.9|1790.9|8
1603806300000|2020-10-27 13:45:00|1796.4|1790.4|1794.6|1788.6|1796.4|1790.4|1793.6|1787.6|26
1603806600000|2020-10-27 13:50:00|1794.4|1788.4|1791.9|1785.9|1795.4|1789.4|1791.9|1785.9|27
1603806900000|2020-10-27 13:55:00|1792.1|1786.1|1793.6|1787.6|1794.1|1788.1|1791.9|1785.9|29
1603807200000|2020-10-27 14:00:00|1793.9|1787.9|1793.6|1787.6|1795.6|1789.6|1793.6|1787.6|20
1603807500000|2020-10-27 14:05:00|1793.4|1787.4|1793.6|1787.6|1794.9|1788.9|1792.4|1786.4|21
1603807800000|2020-10-27 14:10:00|1793.9|1787.9|1794.4|1788.4|1794.4|1788.4|1793.6|1787.6|19
1603808100000|2020-10-27 14:15:00|1794.6|1788.6|1793.1|1787.1|1794.6|1788.6|1793.1|1787.1|9
1603808400000|2020-10-27 14:20:00|1792.9|1786.9|1792.1|1786.1|1792.9|1786.9|1792.1|1786.1|4
1603808700000|2020-10-27 14:25:00|1793.4|1787.4|1794.1|1788.1|1794.1|1788.1|1791.9|1785.9|17
1603809000000|2020-10-27 14:30:00|1793.9|1787.9|1799.1|1793.1|1799.6|1793.6|1793.6|1787.6|29
1603809300000|2020-10-27 14:35:00|1798.9|1792.9|1797.4|1791.4|1798.9|1792.9|1797.4|1791.4|18
1603809600000|2020-10-27 14:40:00|1797.6|1791.6|1797.1|1791.1|1798.6|1792.6|1797.1|1791.1|8
1603809900000|2020-10-27 14:45:00|1797.4|1791.4|1798.1|1792.1|1798.1|1792.1|1797.1|1791.1|14
1603810200000|2020-10-27 14:50:00|1797.9|1791.9|1797.4|1791.4|1799.4|1793.4|1794.6|1788.6|31
1603810500000|2020-10-27 14:55:00|1797.1|1791.1|1797.4|1791.4|1799.4|1793.4|1797.1|1791.1|56
1603810800000|2020-10-27 15:00:00|1797.6|1791.6|1796.9|1790.9|1797.9|1791.9|1795.4|1789.4|30
1603811100000|2020-10-27 15:05:00|1796.1|1790.1|1794.1|1788.1|1796.4|1790.4|1793.9|1787.9|29
1603811400000|2020-10-27 15:10:00|1793.6|1787.6|1788.1|1782.1|1793.6|1787.6|1788.1|1782.1|33
1603811700000|2020-10-27 15:15:00|1788.4|1782.4|1787.9|1781.9|1790.1|1784.1|1785.9|1779.9|38
1603812000000|2020-10-27 15:20:00|1787.6|1781.6|1782.4|1776.4|1787.6|1781.6|1782.4|1776.4|43
1603812300000|2020-10-27 15:25:00|1782.1|1776.1|1779.4|1773.4|1783.4|1777.4|1777.1|1771.1|56
1603812600000|2020-10-27 15:30:00|1779.9|1773.9|1780.1|1774.1|1781.4|1775.4|1777.9|1771.9|49
1603812900000|2020-10-27 15:35:00|1780.4|1774.4|1781.1|1775.1|1782.6|1776.6|1780.4|1774.4|48
1603813200000|2020-10-27 15:40:00|1781.4|1775.4|1783.6|1777.6|1785.1|1779.1|1781.4|1775.4|47
1603813500000|2020-10-27 15:45:00|1783.9|1777.9|1782.6|1776.6|1783.9|1777.9|1780.6|1774.6|44
1603813800000|2020-10-27 15:50:00|1782.4|1776.4|1785.6|1779.6|1785.9|1779.9|1781.9|1775.9|53
1603814100000|2020-10-27 15:55:00|1785.9|1779.9|1784.4|1778.4|1788.9|1782.9|1784.4|1778.4|53
1603814400000|2020-10-27 16:00:00|1784.6|1778.6|1781.1|1775.1|1786.4|1780.4|1781.1|1775.1|41
1603814700000|2020-10-27 16:05:00|1780.9|1774.9|1782.1|1776.1|1783.6|1777.6|1780.6|1774.6|29
1603815000000|2020-10-27 16:10:00|1781.9|1775.9|1778.1|1772.1|1786.4|1780.4|1776.6|1770.6|64
1603815300000|2020-10-27 16:15:00|1778.4|1772.4|1784.9|1778.9|1787.9|1781.9|1775.6|1769.6|130
1603815600000|2020-10-27 16:20:00|1784.6|1778.6|1783.4|1777.4|1785.6|1779.6|1782.6|1776.6|33
1603815900000|2020-10-27 16:25:00|1783.6|1777.6|1783.6|1777.6|1783.9|1777.9|1783.1|1777.1|4
1603816200000|2020-10-27 16:30:00|1783.1|1777.1|1782.6|1776.6|1785.1|1779.1|1782.1|1776.1|23
1603816500000|2020-10-27 16:35:00|1782.9|1776.9|1782.6|1776.6|1783.6|1777.6|1780.1|1774.1|21
1603816800000|2020-10-27 16:40:00|1782.9|1776.9|1781.6|1775.6|1783.4|1777.4|1781.4|1775.4|9
1603817100000|2020-10-27 16:45:00|1781.9|1775.9|1781.9|1775.9|1782.6|1776.6|1781.9|1775.9|16
1603817400000|2020-10-27 16:50:00|1782.4|1776.4|1782.1|1776.1|1782.9|1776.9|1780.9|1774.9|11
1603817700000|2020-10-27 16:55:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.1|1775.1|9
1603818000000|2020-10-27 17:00:00|1782|1776|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|5
1603818600000|2020-10-27 17:10:00|1781.9|1775.9|1781.1|1775.1|1781.9|1775.9|1780.6|1774.6|5
1603818900000|2020-10-27 17:15:00|1780.9|1774.9|1780.9|1774.9|1780.9|1774.9|1780.9|1774.9|1
1603819200000|2020-10-27 17:20:00|1780.8|1774.8|1780.5|1774.5|1780.9|1774.9|1780.5|1774.5|4
1603819500000|2020-10-27 17:25:00|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1780.4|1774.4|1
1603819800000|2020-10-27 17:30:00|1780.9|1774.9|1781.5|1775.5|1781.5|1775.5|1780.9|1774.9|2
1603820100000|2020-10-27 17:35:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1
1603820700000|2020-10-27 17:45:00|1781.8|1775.8|1782.1|1776.1|1782.1|1776.1|1781.8|1775.8|2
1603821300000|2020-10-27 17:55:00|1781.8|1775.8|1781.4|1775.4|1781.8|1775.8|1781.4|1775.4|2
1603846800000|2020-10-28 01:00:00|1784.3|1773|1778.3|1772.3|1784.3|1774.5|1777.3|1771.3|11
1603847100000|2020-10-28 01:05:00|1777.9|1771.9|1777.6|1771.6|1778|1772|1776.9|1770.9|7
1603847400000|2020-10-28 01:10:00|1777.9|1771.9|1777.8|1771.8|1777.9|1771.9|1777.4|1771.4|5
1603847700000|2020-10-28 01:15:00|1777.9|1771.9|1777.6|1771.6|1777.9|1771.9|1777.6|1771.6|2
1603848300000|2020-10-28 01:25:00|1777.4|1771.4|1780.5|1774.5|1780.5|1774.5|1777.4|1771.4|13
1603848600000|2020-10-28 01:30:00|1780.8|1774.8|1780.6|1774.6|1781|1775|1780.5|1774.5|11
1603848900000|2020-10-28 01:35:00|1780.9|1774.9|1781.1|1775.1|1781.1|1775.1|1780.9|1774.9|3
1603849200000|2020-10-28 01:40:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1603849500000|2020-10-28 01:45:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1603849800000|2020-10-28 01:50:00|1781.5|1775.5|1782.9|1776.9|1782.9|1776.9|1781.5|1775.5|4
1603850100000|2020-10-28 01:55:00|1782.6|1776.6|1782.3|1776.3|1782.8|1776.8|1782|1776|10
1603850400000|2020-10-28 02:00:00|1781.9|1775.9|1781.8|1775.8|1781.9|1775.9|1781.5|1775.5|3
1603850700000|2020-10-28 02:05:00|1781.6|1775.6|1781.5|1775.5|1781.6|1775.6|1781|1775|5
1603851000000|2020-10-28 02:10:00|1782.8|1776.8|1781.8|1775.8|1782.8|1776.8|1781.5|1775.5|7
1603852500000|2020-10-28 02:35:00|1781.5|1775.5|1783|1777|1783.5|1777.5|1781.5|1775.5|9
1603852800000|2020-10-28 02:40:00|1783.1|1777.1|1783.4|1777.4|1783.4|1777.4|1783.1|1777.1|3
1603853100000|2020-10-28 02:45:00|1783.1|1777.1|1781.5|1775.5|1783.1|1777.1|1781.5|1775.5|12
1603853400000|2020-10-28 02:50:00|1781.8|1775.8|1785.6|1779.6|1787|1781|1781.8|1775.8|21
1603853700000|2020-10-28 02:55:00|1785.4|1779.4|1780|1774|1785.4|1779.4|1779.9|1773.9|29
1603854000000|2020-10-28 03:00:00|1780.3|1774.3|1780.4|1774.4|1780.4|1774.4|1780.3|1774.3|2
1603854300000|2020-10-28 03:05:00|1780.1|1774.1|1783.3|1777.3|1783.3|1777.3|1779.8|1773.8|20
1603854600000|2020-10-28 03:10:00|1782.6|1776.6|1781|1775|1782.9|1776.9|1779.4|1773.4|25
1603854900000|2020-10-28 03:15:00|1780.8|1774.8|1780.4|1774.4|1780.8|1774.8|1779.4|1773.4|10
1603855200000|2020-10-28 03:20:00|1779.8|1773.8|1779.8|1773.8|1780.4|1774.4|1778.8|1772.8|24
1603855500000|2020-10-28 03:25:00|1780|1774|1780.9|1774.9|1780.9|1774.9|1780|1774|5
1603855800000|2020-10-28 03:30:00|1781.1|1775.1|1782.6|1776.6|1783.5|1777.5|1781.1|1775.1|26
1603856100000|2020-10-28 03:35:00|1782.4|1776.4|1782.6|1776.6|1782.6|1776.6|1782.4|1776.4|2
1603857600000|2020-10-28 04:00:00|1782.4|1776.4|1781.8|1775.8|1782.4|1776.4|1780.5|1774.5|16
1603858200000|2020-10-28 04:10:00|1780.9|1774.9|1780.8|1774.8|1781|1775|1780.5|1774.5|5
1603858500000|2020-10-28 04:15:00|1780.5|1774.5|1780.5|1774.5|1781.6|1775.6|1780.3|1774.3|10
1603858800000|2020-10-28 04:20:00|1780.4|1774.4|1780.1|1774.1|1780.4|1774.4|1779.6|1773.6|8
1603859100000|2020-10-28 04:25:00|1780.4|1774.4|1779.8|1773.8|1780.4|1774.4|1779.8|1773.8|5
1603859400000|2020-10-28 04:30:00|1780|1774|1780.5|1774.5|1780.5|1774.5|1779.9|1773.9|10
1603859700000|2020-10-28 04:35:00|1780.8|1774.8|1781|1775|1781.8|1775.8|1780.8|1774.8|8
1603861800000|2020-10-28 05:10:00|1780.8|1774.8|1780.4|1774.4|1781|1775|1780.3|1774.3|5
1603862100000|2020-10-28 05:15:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1603862400000|2020-10-28 05:20:00|1780.6|1774.6|1780.9|1774.9|1781.9|1775.9|1780.6|1774.6|6
1603862700000|2020-10-28 05:25:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1603863000000|2020-10-28 05:30:00|1781.4|1775.4|1783|1777|1783.3|1777.3|1781.4|1775.4|12
1603863300000|2020-10-28 05:35:00|1782.8|1776.8|1783.3|1777.3|1783.8|1777.8|1781.9|1775.9|12
1603863600000|2020-10-28 05:40:00|1783.5|1777.5|1785.4|1779.4|1785.4|1779.4|1783|1777|32
1603863900000|2020-10-28 05:45:00|1785.6|1779.6|1787|1781|1788|1782|1785.6|1779.6|30
1603864200000|2020-10-28 05:50:00|1787.3|1781.3|1787.9|1781.9|1788.3|1782.3|1787.3|1781.3|17
1603864500000|2020-10-28 05:55:00|1788.1|1782.1|1789.3|1783.3|1789.4|1783.4|1788.1|1782.1|7
1603864800000|2020-10-28 06:00:00|1789.4|1783.4|1791.3|1785.3|1791.4|1785.4|1789|1783|27
1603865100000|2020-10-28 06:05:00|1791|1785|1791.4|1785.4|1791.4|1785.4|1789.4|1783.4|12
1603865400000|2020-10-28 06:10:00|1791.6|1785.6|1793.1|1787.1|1793.1|1787.1|1791.6|1785.6|19
1603865700000|2020-10-28 06:15:00|1793.4|1787.4|1791.5|1785.5|1793.4|1787.4|1790.3|1784.3|34
1603866000000|2020-10-28 06:20:00|1791.6|1785.6|1795.1|1789.1|1795.1|1789.1|1791.6|1785.6|18
1603866300000|2020-10-28 06:25:00|1795.4|1789.4|1794.1|1788.1|1795.4|1789.4|1793.5|1787.5|27
1603866600000|2020-10-28 06:30:00|1794.3|1788.3|1792.6|1786.6|1795.3|1789.3|1792|1786|41
1603866900000|2020-10-28 06:35:00|1793|1787|1793.9|1787.9|1794.4|1788.4|1793|1787|28
1603867200000|2020-10-28 06:40:00|1794.1|1788.1|1793.6|1787.6|1794.4|1788.4|1793.3|1787.3|43
1603867500000|2020-10-28 06:45:00|1793.9|1787.9|1794.3|1788.3|1794.8|1788.8|1792|1786|41
1603867800000|2020-10-28 06:50:00|1794|1788|1793.1|1787.1|1794.4|1788.4|1792.1|1786.1|30
1603868100000|2020-10-28 06:55:00|1793|1787|1793.1|1787.1|1793.4|1787.4|1792.3|1786.3|14
1603868400000|2020-10-28 07:00:00|1792.9|1786.9|1794.1|1788.1|1794.1|1788.1|1792.9|1786.9|11
1603868700000|2020-10-28 07:05:00|1793.9|1787.9|1793.8|1787.8|1793.9|1787.9|1793.8|1787.8|2
1603869000000|2020-10-28 07:10:00|1793.9|1787.9|1795|1789|1795.6|1789.6|1793.4|1787.4|20
1603869300000|2020-10-28 07:15:00|1794.6|1788.6|1794.9|1788.9|1794.9|1788.9|1793.5|1787.5|12
1603869600000|2020-10-28 07:20:00|1795.1|1789.1|1795.1|1789.1|1795.5|1789.5|1794.8|1788.8|20
1603869900000|2020-10-28 07:25:00|1795.4|1789.4|1795.4|1789.4|1795.8|1789.8|1794.6|1788.6|14
1603870200000|2020-10-28 07:30:00|1795.3|1789.3|1793.8|1787.8|1795.3|1789.3|1793.3|1787.3|22
1603870500000|2020-10-28 07:35:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1793.5|1787.5|2
1603871100000|2020-10-28 07:45:00|1794|1788|1793.8|1787.8|1794|1788|1793.8|1787.8|2
1603871700000|2020-10-28 07:55:00|1793.9|1787.9|1794.1|1788.1|1794.1|1788.1|1791.6|1785.6|22
1603872000000|2020-10-28 08:00:00|1793.9|1787.9|1796.4|1790.4|1796.9|1790.9|1793.6|1787.6|35
1603872300000|2020-10-28 08:05:00|1796.1|1790.1|1793.9|1787.9|1796.6|1790.6|1793.6|1787.6|17
1603872600000|2020-10-28 08:10:00|1794.1|1788.1|1795.4|1789.4|1795.4|1789.4|1794.1|1788.1|18
1603872900000|2020-10-28 08:15:00|1795.6|1789.6|1790.6|1784.6|1795.6|1789.6|1789.6|1783.6|73
1603873200000|2020-10-28 08:20:00|1790.9|1784.9|1791.9|1785.9|1793.6|1787.6|1789.4|1783.4|52
1603873500000|2020-10-28 08:25:00|1792.1|1786.1|1787.9|1781.9|1793.6|1787.6|1787.9|1781.9|39
1603873800000|2020-10-28 08:30:00|1787.1|1781.1|1789.4|1783.4|1790.4|1784.4|1787.1|1781.1|35
1603874100000|2020-10-28 08:35:00|1789.1|1783.1|1789.4|1783.4|1789.6|1783.6|1789.1|1783.1|12
1603874400000|2020-10-28 08:40:00|1789.1|1783.1|1788.4|1782.4|1789.4|1783.4|1787.9|1781.9|16
1603874700000|2020-10-28 08:45:00|1787.9|1781.9|1788.1|1782.1|1788.9|1782.9|1785.9|1779.9|28
1603875000000|2020-10-28 08:50:00|1787.9|1781.9|1788.1|1782.1|1788.9|1782.9|1787.6|1781.6|29
1603875300000|2020-10-28 08:55:00|1788.4|1782.4|1791.6|1785.6|1791.6|1785.6|1788.4|1782.4|14
1603875600000|2020-10-28 09:00:00|1791.9|1785.9|1790.9|1784.9|1791.9|1785.9|1789.4|1783.4|19
1603875900000|2020-10-28 09:05:00|1791.4|1785.4|1794.4|1788.4|1795.1|1789.1|1790.9|1784.9|29
1603876200000|2020-10-28 09:10:00|1794.1|1788.1|1795.1|1789.1|1795.6|1789.6|1793.4|1787.4|17
1603876500000|2020-10-28 09:15:00|1795.4|1789.4|1795.1|1789.1|1795.6|1789.6|1793.9|1787.9|23
1603876800000|2020-10-28 09:20:00|1795.4|1789.4|1794.6|1788.6|1795.4|1789.4|1794.1|1788.1|20
1603877100000|2020-10-28 09:25:00|1794.4|1788.4|1794.6|1788.6|1795.6|1789.6|1793.6|1787.6|22
1603877400000|2020-10-28 09:30:00|1794.9|1788.9|1794.9|1788.9|1795.4|1789.4|1793.4|1787.4|18
1603877700000|2020-10-28 09:35:00|1794.1|1788.1|1792.4|1786.4|1794.6|1788.6|1791.6|1785.6|21
1603878000000|2020-10-28 09:40:00|1792.6|1786.6|1793.9|1787.9|1793.9|1787.9|1792.6|1786.6|19
1603878300000|2020-10-28 09:45:00|1794.1|1788.1|1794.1|1788.1|1795.1|1789.1|1793.9|1787.9|18
1603878600000|2020-10-28 09:50:00|1793.6|1787.6|1792.9|1786.9|1793.6|1787.6|1792.1|1786.1|17
1603878900000|2020-10-28 09:55:00|1792.6|1786.6|1793.4|1787.4|1793.6|1787.6|1792.1|1786.1|10
1603879200000|2020-10-28 10:00:00|1793.6|1787.6|1794.4|1788.4|1794.6|1788.6|1793.6|1787.6|12
1603879500000|2020-10-28 10:05:00|1794.6|1788.6|1793.6|1787.6|1794.6|1788.6|1793.4|1787.4|33
1603879800000|2020-10-28 10:10:00|1792.4|1786.4|1792.1|1786.1|1792.9|1786.9|1791.9|1785.9|31
1603880100000|2020-10-28 10:15:00|1792.4|1786.4|1793.9|1787.9|1793.9|1787.9|1792.1|1786.1|16
1603880400000|2020-10-28 10:20:00|1793.6|1787.6|1793.1|1787.1|1794.1|1788.1|1792.9|1786.9|19
1603880700000|2020-10-28 10:25:00|1792.1|1786.1|1793.6|1787.6|1794.1|1788.1|1792.1|1786.1|14
1603881000000|2020-10-28 10:30:00|1793.9|1787.9|1794.1|1788.1|1794.1|1788.1|1792.9|1786.9|34
1603881300000|2020-10-28 10:35:00|1793.9|1787.9|1793.9|1787.9|1793.9|1787.9|1793.4|1787.4|7
1603881600000|2020-10-28 10:40:00|1793.6|1787.6|1793.6|1787.6|1793.9|1787.9|1793.4|1787.4|5
1603881900000|2020-10-28 10:45:00|1793.4|1787.4|1793.4|1787.4|1793.9|1787.9|1793.1|1787.1|7
1603882200000|2020-10-28 10:50:00|1793.6|1787.6|1791.1|1785.1|1793.9|1787.9|1791.1|1785.1|18
1603882500000|2020-10-28 10:55:00|1790.9|1784.9|1792.9|1786.9|1793.1|1787.1|1790.9|1784.9|16
1603882800000|2020-10-28 11:00:00|1792.6|1786.6|1791.9|1785.9|1792.9|1786.9|1791.6|1785.6|11
1603883100000|2020-10-28 11:05:00|1791.1|1785.1|1788.6|1782.6|1791.1|1785.1|1788.4|1782.4|22
1603883400000|2020-10-28 11:10:00|1788.4|1782.4|1786.6|1780.6|1788.4|1782.4|1785.1|1779.1|38
1603883700000|2020-10-28 11:15:00|1786.4|1780.4|1785.4|1779.4|1786.6|1780.6|1785.4|1779.4|26
1603884000000|2020-10-28 11:20:00|1785.6|1779.6|1784.4|1778.4|1785.9|1779.9|1784.4|1778.4|13
1603884300000|2020-10-28 11:25:00|1785.1|1779.1|1787.9|1781.9|1787.9|1781.9|1785.1|1779.1|23
1603884600000|2020-10-28 11:30:00|1787.6|1781.6|1788.1|1782.1|1788.1|1782.1|1787.6|1781.6|19
1603884900000|2020-10-28 11:35:00|1787.4|1781.4|1786.1|1780.1|1787.6|1781.6|1786.1|1780.1|15
1603885200000|2020-10-28 11:40:00|1785.9|1779.9|1783.9|1777.9|1785.9|1779.9|1783.4|1777.4|20
1603885500000|2020-10-28 11:45:00|1784.4|1778.4|1784.4|1778.4|1784.6|1778.6|1784.1|1778.1|7
1603885800000|2020-10-28 11:50:00|1784.1|1778.1|1784.1|1778.1|1784.1|1778.1|1783.9|1777.9|3
1603886100000|2020-10-28 11:55:00|1783.9|1777.9|1783.9|1777.9|1784.1|1778.1|1783.4|1777.4|7
1603886400000|2020-10-28 12:00:00|1783.6|1777.6|1784.1|1778.1|1784.9|1778.9|1783.1|1777.1|12
1603886700000|2020-10-28 12:05:00|1783.9|1777.9|1783.6|1777.6|1784.1|1778.1|1783.4|1777.4|6
1603887000000|2020-10-28 12:10:00|1783.4|1777.4|1783.4|1777.4|1784.4|1778.4|1783.4|1777.4|8
1603887300000|2020-10-28 12:15:00|1783.1|1777.1|1783.1|1777.1|1783.1|1777.1|1782.9|1776.9|3
1603887600000|2020-10-28 12:20:00|1783.6|1777.6|1784.1|1778.1|1784.9|1778.9|1783.1|1777.1|32
1603887900000|2020-10-28 12:25:00|1783.9|1777.9|1784.1|1778.1|1785.1|1779.1|1783.1|1777.1|18
1603888200000|2020-10-28 12:30:00|1783.9|1777.9|1783.9|1777.9|1784.4|1778.4|1783.4|1777.4|16
1603888500000|2020-10-28 12:35:00|1783.6|1777.6|1783.4|1777.4|1784.6|1778.6|1782.9|1776.9|24
1603888800000|2020-10-28 12:40:00|1783.1|1777.1|1783.1|1777.1|1783.6|1777.6|1783.1|1777.1|15
1603889100000|2020-10-28 12:45:00|1783.4|1777.4|1784.6|1778.6|1785.6|1779.6|1783.1|1777.1|47
1603889400000|2020-10-28 12:50:00|1784.9|1778.9|1788.6|1782.6|1788.9|1782.9|1784.9|1778.9|25
1603889700000|2020-10-28 12:55:00|1788.4|1782.4|1787.4|1781.4|1789.4|1783.4|1787.4|1781.4|27
1603890000000|2020-10-28 13:00:00|1787.1|1781.1|1785.1|1779.1|1787.1|1781.1|1783.6|1777.6|70
1603890300000|2020-10-28 13:05:00|1784.9|1778.9|1783.4|1777.4|1785.1|1779.1|1783.4|1777.4|35
1603890600000|2020-10-28 13:10:00|1783.1|1777.1|1785.9|1779.9|1786.1|1780.1|1783.1|1777.1|33
1603890900000|2020-10-28 13:15:00|1785.4|1779.4|1784.4|1778.4|1785.4|1779.4|1784.4|1778.4|9
1603891200000|2020-10-28 13:20:00|1784.6|1778.6|1783.6|1777.6|1784.6|1778.6|1783.1|1777.1|14
1603891500000|2020-10-28 13:25:00|1783.4|1777.4|1784.9|1778.9|1784.9|1778.9|1783.4|1777.4|14
1603891800000|2020-10-28 13:30:00|1784.6|1778.6|1785.1|1779.1|1786.6|1780.6|1784.6|1778.6|27
1603892100000|2020-10-28 13:35:00|1784.9|1778.9|1786.1|1780.1|1787.4|1781.4|1784.9|1778.9|21
1603892400000|2020-10-28 13:40:00|1785.9|1779.9|1784.6|1778.6|1785.9|1779.9|1784.4|1778.4|27
1603892700000|2020-10-28 13:45:00|1784.1|1778.1|1783.6|1777.6|1784.9|1778.9|1782.6|1776.6|35
1603893000000|2020-10-28 13:50:00|1783.4|1777.4|1783.4|1777.4|1784.1|1778.1|1783.1|1777.1|17
1603893300000|2020-10-28 13:55:00|1783.6|1777.6|1783.6|1777.6|1784.4|1778.4|1783.4|1777.4|20
1603893600000|2020-10-28 14:00:00|1783.4|1777.4|1783.9|1777.9|1784.4|1778.4|1783.1|1777.1|21
1603893900000|2020-10-28 14:05:00|1784.1|1778.1|1784.1|1778.1|1784.1|1778.1|1783.1|1777.1|16
1603894200000|2020-10-28 14:10:00|1783.9|1777.9|1784.1|1778.1|1784.6|1778.6|1783.6|1777.6|13
1603894500000|2020-10-28 14:15:00|1783.9|1777.9|1783.4|1777.4|1784.1|1778.1|1783.1|1777.1|24
1603894800000|2020-10-28 14:20:00|1783.6|1777.6|1783.4|1777.4|1784.1|1778.1|1783.1|1777.1|34
1603895100000|2020-10-28 14:25:00|1783.1|1777.1|1786.6|1780.6|1786.6|1780.6|1783.1|1777.1|30
1603895400000|2020-10-28 14:30:00|1786.4|1780.4|1786.9|1780.9|1788.9|1782.9|1784.6|1778.6|60
1603895700000|2020-10-28 14:35:00|1786.6|1780.6|1788.1|1782.1|1788.1|1782.1|1785.4|1779.4|30
1603896000000|2020-10-28 14:40:00|1788.4|1782.4|1785.6|1779.6|1788.4|1782.4|1785.6|1779.6|14
1603896300000|2020-10-28 14:45:00|1785.4|1779.4|1784.4|1778.4|1786.1|1780.1|1784.1|1778.1|11
1603896600000|2020-10-28 14:50:00|1784.1|1778.1|1785.1|1779.1|1785.1|1779.1|1782.9|1776.9|21
1603896900000|2020-10-28 14:55:00|1784.9|1778.9|1784.1|1778.1|1785.1|1779.1|1783.1|1777.1|17
1603897200000|2020-10-28 15:00:00|1783.9|1777.9|1783.6|1777.6|1784.9|1778.9|1783.4|1777.4|36
1603897500000|2020-10-28 15:05:00|1784.4|1778.4|1784.6|1778.6|1785.1|1779.1|1784.1|1778.1|12
1603897800000|2020-10-28 15:10:00|1784.1|1778.1|1786.9|1780.9|1787.4|1781.4|1783.9|1777.9|30
1603898100000|2020-10-28 15:15:00|1786.6|1780.6|1789.1|1783.1|1789.9|1783.9|1786.1|1780.1|38
1603898400000|2020-10-28 15:20:00|1789.4|1783.4|1787.6|1781.6|1789.4|1783.4|1786.4|1780.4|21
1603898700000|2020-10-28 15:25:00|1787.4|1781.4|1787.4|1781.4|1787.9|1781.9|1787.1|1781.1|14
1603899000000|2020-10-28 15:30:00|1787.6|1781.6|1787.9|1781.9|1788.4|1782.4|1787.1|1781.1|20
1603899300000|2020-10-28 15:35:00|1788.1|1782.1|1788.4|1782.4|1789.6|1783.6|1786.6|1780.6|21
1603899600000|2020-10-28 15:40:00|1788.1|1782.1|1787.9|1781.9|1789.9|1783.9|1787.1|1781.1|30
1603899900000|2020-10-28 15:45:00|1787.6|1781.6|1788.9|1782.9|1789.1|1783.1|1786.9|1780.9|23
1603900200000|2020-10-28 15:50:00|1789.1|1783.1|1789.1|1783.1|1789.6|1783.6|1787.6|1781.6|25
1603900500000|2020-10-28 15:55:00|1789.4|1783.4|1792.9|1786.9|1792.9|1786.9|1788.9|1782.9|24
1603900800000|2020-10-28 16:00:00|1792.6|1786.6|1793.6|1787.6|1795.1|1789.1|1791.6|1785.6|37
1603901100000|2020-10-28 16:05:00|1792.6|1786.6|1800.1|1794.1|1800.1|1794.1|1792.1|1786.1|44
1603901400000|2020-10-28 16:10:00|1800.4|1794.4|1797.1|1791.1|1801.4|1795.4|1797.1|1791.1|53
1603901700000|2020-10-28 16:15:00|1797.4|1791.4|1797.4|1791.4|1799.1|1793.1|1793.4|1787.4|146
1603902000000|2020-10-28 16:20:00|1797.1|1791.1|1795.9|1789.9|1797.6|1791.6|1794.1|1788.1|33
1603902300000|2020-10-28 16:25:00|1796.1|1790.1|1798.6|1792.6|1799.4|1793.4|1796.1|1790.1|20
1603902600000|2020-10-28 16:30:00|1798.9|1792.9|1801.6|1795.6|1801.6|1795.6|1798.9|1792.9|12
1603902900000|2020-10-28 16:35:00|1801.4|1795.4|1806.4|1800.4|1807.1|1801.1|1800.6|1794.6|33
1603903200000|2020-10-28 16:40:00|1806.1|1800.1|1808.9|1802.9|1810.4|1804.4|1806.1|1800.1|39
1603903500000|2020-10-28 16:45:00|1808.4|1802.4|1805.1|1799.1|1808.4|1802.4|1805.1|1799.1|14
1603903800000|2020-10-28 16:50:00|1804.6|1798.6|1804.4|1798.4|1805.4|1799.4|1802.9|1796.9|22
1603904100000|2020-10-28 16:55:00|1803.9|1797.9|1804.3|1798.3|1804.3|1798.3|1803.3|1797.3|8
1603904700000|2020-10-28 17:05:00|1804|1798|1803.9|1797.9|1804.1|1798.1|1802.6|1796.6|19
1603905600000|2020-10-28 17:20:00|1804.1|1798.1|1804.8|1798.8|1804.8|1798.8|1804.1|1798.1|3
1603905900000|2020-10-28 17:25:00|1804.9|1798.9|1807.6|1801.6|1808.3|1802.3|1804.9|1798.9|20
1603906200000|2020-10-28 17:30:00|1807.4|1801.4|1810.5|1804.5|1810.6|1804.6|1807.4|1801.4|5
1603906500000|2020-10-28 17:35:00|1811.9|1805.9|1811.8|1805.8|1812.4|1806.4|1811.6|1805.6|8
1603906800000|2020-10-28 17:40:00|1811.9|1805.9|1811.1|1805.1|1812|1806|1811.1|1805.1|5
1603907100000|2020-10-28 17:45:00|1811|1805|1812.3|1806.3|1812.3|1806.3|1811|1805|9
1603907400000|2020-10-28 17:50:00|1812|1806|1815.4|1809.4|1816.5|1810.5|1812|1806|10
1603907700000|2020-10-28 17:55:00|1815.5|1809.5|1814.1|1808.1|1815.5|1809.5|1814.1|1808.1|4
1603933200000|2020-10-29 01:00:00|1817|1805.8|1806.8|1800.8|1817|1805.8|1806.6|1800.6|18
1603933500000|2020-10-29 01:05:00|1806.6|1800.6|1804.9|1798.9|1806.6|1800.6|1804.4|1798.4|28
1603933800000|2020-10-29 01:10:00|1805.1|1799.1|1806.4|1800.4|1806.4|1800.4|1805|1799|24
1603934100000|2020-10-29 01:15:00|1806.1|1800.1|1805.8|1799.8|1806.1|1800.1|1805.3|1799.3|3
1603934400000|2020-10-29 01:20:00|1805.9|1799.9|1804|1798|1805.9|1799.9|1804|1798|13
1603934700000|2020-10-29 01:25:00|1804.1|1798.1|1803.8|1797.8|1804.5|1798.5|1801.5|1795.5|29
1603935000000|2020-10-29 01:30:00|1804|1798|1804.9|1798.9|1806.1|1800.1|1804|1798|20
1603935300000|2020-10-29 01:35:00|1804.8|1798.8|1805.9|1799.9|1806|1800|1804.8|1798.8|7
1603935600000|2020-10-29 01:40:00|1806.1|1800.1|1806.5|1800.5|1806.8|1800.8|1806.1|1800.1|10
1603935900000|2020-10-29 01:45:00|1806.3|1800.3|1805.6|1799.6|1806.3|1800.3|1805.5|1799.5|4
1603936200000|2020-10-29 01:50:00|1805.8|1799.8|1806|1800|1806|1800|1805.5|1799.5|13
1603936500000|2020-10-29 01:55:00|1806.3|1800.3|1809.4|1803.4|1809.5|1803.5|1806.3|1800.3|16
1603936800000|2020-10-29 02:00:00|1809.3|1803.3|1807.4|1801.4|1809.3|1803.3|1807|1801|12
1603937100000|2020-10-29 02:05:00|1807.6|1801.6|1807.6|1801.6|1807.6|1801.6|1807.6|1801.6|1
1603937400000|2020-10-29 02:10:00|1807.5|1801.5|1807.6|1801.6|1807.6|1801.6|1806.5|1800.5|7
1603938000000|2020-10-29 02:20:00|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1807.9|1801.9|1
1603938300000|2020-10-29 02:25:00|1807.5|1801.5|1807.4|1801.4|1807.5|1801.5|1807.4|1801.4|2
1603938600000|2020-10-29 02:30:00|1807.8|1801.8|1808.6|1802.6|1808.6|1802.6|1807.8|1801.8|4
1603938900000|2020-10-29 02:35:00|1808.8|1802.8|1808.6|1802.6|1808.9|1802.9|1808.6|1802.6|4
1603939200000|2020-10-29 02:40:00|1808.9|1802.9|1808.9|1802.9|1808.9|1802.9|1808.9|1802.9|1
1603939800000|2020-10-29 02:50:00|1809.3|1803.3|1810.4|1804.4|1813.8|1807.8|1809.3|1803.3|32
1603940100000|2020-10-29 02:55:00|1810.9|1804.9|1811.4|1805.4|1811.5|1805.5|1810.9|1804.9|4
1603940400000|2020-10-29 03:00:00|1811.5|1805.5|1811.8|1805.8|1813.5|1807.5|1811.5|1805.5|10
1603940700000|2020-10-29 03:05:00|1811.9|1805.9|1811.8|1805.8|1811.9|1805.9|1811.8|1805.8|2
1603941000000|2020-10-29 03:10:00|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1811.6|1805.6|1
1603941300000|2020-10-29 03:15:00|1811.8|1805.8|1811.8|1805.8|1812.5|1806.5|1811.8|1805.8|6
1603941600000|2020-10-29 03:20:00|1811.9|1805.9|1811.6|1805.6|1811.9|1805.9|1811.6|1805.6|3
1603941900000|2020-10-29 03:25:00|1811.9|1805.9|1811.9|1805.9|1812.4|1806.4|1811.9|1805.9|5
1603942200000|2020-10-29 03:30:00|1812.1|1806.1|1812.9|1806.9|1813.1|1807.1|1812.1|1806.1|5
1603942500000|2020-10-29 03:35:00|1813|1807|1813.4|1807.4|1813.4|1807.4|1813|1807|3
1603942800000|2020-10-29 03:40:00|1813.5|1807.5|1814.4|1808.4|1814.6|1808.6|1813.5|1807.5|6
1603943100000|2020-10-29 03:45:00|1814.5|1808.5|1814.5|1808.5|1814.6|1808.6|1814.5|1808.5|3
1603943400000|2020-10-29 03:50:00|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1814.4|1808.4|1
1603943700000|2020-10-29 03:55:00|1814.5|1808.5|1814.8|1808.8|1814.9|1808.9|1814.5|1808.5|5
1603944000000|2020-10-29 04:00:00|1814|1808|1813.9|1807.9|1814.3|1808.3|1813.9|1807.9|7
1603944300000|2020-10-29 04:05:00|1813.4|1807.4|1812.1|1806.1|1813.8|1807.8|1811.6|1805.6|8
1603944600000|2020-10-29 04:10:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1
1603944900000|2020-10-29 04:15:00|1814.3|1808.3|1813.8|1807.8|1814.3|1808.3|1813.8|1807.8|3
1603945500000|2020-10-29 04:25:00|1814.6|1808.6|1815.3|1809.3|1815.6|1809.6|1814.6|1808.6|9
1603945800000|2020-10-29 04:30:00|1815.4|1809.4|1815.6|1809.6|1815.9|1809.9|1815.4|1809.4|5
1603946100000|2020-10-29 04:35:00|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1
1603946400000|2020-10-29 04:40:00|1814.9|1808.9|1814.5|1808.5|1814.9|1808.9|1813.4|1807.4|7
1603946700000|2020-10-29 04:45:00|1814.4|1808.4|1814.3|1808.3|1814.4|1808.4|1814.3|1808.3|2
1603947000000|2020-10-29 04:50:00|1814.5|1808.5|1814.5|1808.5|1814.5|1808.5|1814.5|1808.5|1
1603947300000|2020-10-29 04:55:00|1814.3|1808.3|1814.5|1808.5|1814.5|1808.5|1813.5|1807.5|6
1603948200000|2020-10-29 05:10:00|1813.9|1807.9|1813.9|1807.9|1814|1808|1813.4|1807.4|5
1603948500000|2020-10-29 05:15:00|1814.3|1808.3|1815.3|1809.3|1815.3|1809.3|1814.3|1808.3|2
1603949400000|2020-10-29 05:30:00|1815.4|1809.4|1813.9|1807.9|1815.4|1809.4|1813.1|1807.1|19
1603949700000|2020-10-29 05:35:00|1813.8|1807.8|1813.6|1807.6|1813.8|1807.8|1813.3|1807.3|11
1603950000000|2020-10-29 05:40:00|1813.8|1807.8|1813.9|1807.9|1813.9|1807.9|1813.8|1807.8|2
1603950300000|2020-10-29 05:45:00|1814|1808|1814|1808|1814|1808|1814|1808|1
1603950600000|2020-10-29 05:50:00|1813.6|1807.6|1813.6|1807.6|1813.6|1807.6|1813.6|1807.6|1
1603950900000|2020-10-29 05:55:00|1813.5|1807.5|1813.5|1807.5|1813.5|1807.5|1813.5|1807.5|1
1603951200000|2020-10-29 06:00:00|1813.6|1807.6|1815.5|1809.5|1815.6|1809.6|1813.6|1807.6|5
1603951800000|2020-10-29 06:10:00|1815.6|1809.6|1815.4|1809.4|1815.6|1809.6|1815.4|1809.4|4
1603952100000|2020-10-29 06:15:00|1815.5|1809.5|1815.1|1809.1|1816.5|1810.5|1815.1|1809.1|6
1603952400000|2020-10-29 06:20:00|1815.3|1809.3|1816|1810|1816.3|1810.3|1815.3|1809.3|5
1603952700000|2020-10-29 06:25:00|1816.3|1810.3|1816|1810|1816.3|1810.3|1816|1810|6
1603953000000|2020-10-29 06:30:00|1816.1|1810.1|1816.1|1810.1|1816.3|1810.3|1816.1|1810.1|5
1603953300000|2020-10-29 06:35:00|1816|1810|1816.5|1810.5|1816.5|1810.5|1816|1810|3
1603953600000|2020-10-29 06:40:00|1816.6|1810.6|1818.8|1812.8|1820.5|1814.5|1816.4|1810.4|20
1603953900000|2020-10-29 06:45:00|1818.5|1812.5|1819|1813|1820.1|1814.1|1818.5|1812.5|8
1603954200000|2020-10-29 06:50:00|1818.9|1812.9|1817.8|1811.8|1819.3|1813.3|1817.8|1811.8|22
1603954500000|2020-10-29 06:55:00|1818|1812|1817.8|1811.8|1818.8|1812.8|1817.4|1811.4|19
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1816.8|1810.8|1817.5|1811.5|1816.6|1810.6|14
1603955100000|2020-10-29 07:05:00|1817|1811|1817.6|1811.6|1818|1812|1817|1811|9
1603955400000|2020-10-29 07:10:00|1817.9|1811.9|1818.8|1812.8|1819|1813|1817.9|1811.9|6
1603955700000|2020-10-29 07:15:00|1818.5|1812.5|1818.6|1812.6|1818.8|1812.8|1817.9|1811.9|6
1603956000000|2020-10-29 07:20:00|1818.5|1812.5|1817.5|1811.5|1818.6|1812.6|1817.4|1811.4|11
1603956300000|2020-10-29 07:25:00|1815.5|1809.5|1814.9|1808.9|1815.5|1809.5|1814.6|1808.6|7
1603956600000|2020-10-29 07:30:00|1815|1809|1814.3|1808.3|1815|1809|1814.3|1808.3|6
1603956900000|2020-10-29 07:35:00|1814.5|1808.5|1815|1809|1815.3|1809.3|1814|1808|43
1603957200000|2020-10-29 07:40:00|1815.3|1809.3|1814.6|1808.6|1815.5|1809.5|1814.3|1808.3|14
1603957500000|2020-10-29 07:45:00|1814.5|1808.5|1814.6|1808.6|1814.6|1808.6|1813.1|1807.1|14
1603957800000|2020-10-29 07:50:00|1814.4|1808.4|1814.3|1808.3|1814.4|1808.4|1813.8|1807.8|6
1603958100000|2020-10-29 07:55:00|1814.1|1808.1|1818.4|1812.4|1818.6|1812.6|1813.6|1807.6|10
1603958400000|2020-10-29 08:00:00|1818.1|1812.1|1825.1|1819.1|1825.1|1819.1|1818.1|1812.1|104
1603958700000|2020-10-29 08:05:00|1825.4|1819.4|1824.1|1818.1|1825.6|1819.6|1821.1|1815.1|34
1603959000000|2020-10-29 08:10:00|1823.9|1817.9|1821.9|1815.9|1823.9|1817.9|1821.6|1815.6|25
1603959300000|2020-10-29 08:15:00|1822.1|1816.1|1819.1|1813.1|1822.1|1816.1|1816.4|1810.4|30
1603959600000|2020-10-29 08:20:00|1818.9|1812.9|1821.1|1815.1|1821.9|1815.9|1818.9|1812.9|15
1603959900000|2020-10-29 08:25:00|1820.9|1814.9|1817.6|1811.6|1822.1|1816.1|1817.6|1811.6|30
1603960200000|2020-10-29 08:30:00|1817.9|1811.9|1819.1|1813.1|1819.1|1813.1|1817.6|1811.6|13
1603960500000|2020-10-29 08:35:00|1819.6|1813.6|1818.9|1812.9|1819.6|1813.6|1817.1|1811.1|16
1603960800000|2020-10-29 08:40:00|1819.1|1813.1|1823.1|1817.1|1823.4|1817.4|1819.1|1813.1|32
1603961100000|2020-10-29 08:45:00|1822.9|1816.9|1821.9|1815.9|1822.9|1816.9|1821.4|1815.4|23
1603961400000|2020-10-29 08:50:00|1822.1|1816.1|1823.6|1817.6|1823.6|1817.6|1822.1|1816.1|12
1603961700000|2020-10-29 08:55:00|1823.4|1817.4|1824.6|1818.6|1826.1|1820.1|1823.4|1817.4|22
1603962000000|2020-10-29 09:00:00|1824.9|1818.9|1828.9|1822.9|1831.6|1825.6|1824.9|1818.9|74
1603962300000|2020-10-29 09:05:00|1827.9|1821.9|1828.1|1822.1|1829.6|1823.6|1827.1|1821.1|39
1603962600000|2020-10-29 09:10:00|1828.4|1822.4|1830.4|1824.4|1830.4|1824.4|1826.9|1820.9|40
1603962900000|2020-10-29 09:15:00|1831.1|1825.1|1839.9|1833.9|1840.1|1834.1|1831.1|1825.1|54
1603963200000|2020-10-29 09:20:00|1840.1|1834.1|1836.1|1830.1|1840.1|1834.1|1835.4|1829.4|26
1603963500000|2020-10-29 09:25:00|1836.4|1830.4|1835.1|1829.1|1837.1|1831.1|1835.1|1829.1|18
1603963800000|2020-10-29 09:30:00|1835.4|1829.4|1832.6|1826.6|1835.6|1829.6|1832.6|1826.6|29
1603964100000|2020-10-29 09:35:00|1832.9|1826.9|1831.4|1825.4|1833.1|1827.1|1831.4|1825.4|14
1603964400000|2020-10-29 09:40:00|1831.6|1825.6|1829.6|1823.6|1832.6|1826.6|1829.1|1823.1|35
1603964700000|2020-10-29 09:45:00|1829.4|1823.4|1827.4|1821.4|1829.4|1823.4|1826.4|1820.4|30
1603965000000|2020-10-29 09:50:00|1827.1|1821.1|1826.6|1820.6|1827.6|1821.6|1824.4|1818.4|25
1603965300000|2020-10-29 09:55:00|1826.9|1820.9|1827.4|1821.4|1827.6|1821.6|1826.9|1820.9|12
1603965600000|2020-10-29 10:00:00|1827.1|1821.1|1826.4|1820.4|1827.1|1821.1|1824.1|1818.1|40
1603965900000|2020-10-29 10:05:00|1826.1|1820.1|1823.4|1817.4|1827.1|1821.1|1823.4|1817.4|22
1603966200000|2020-10-29 10:10:00|1823.9|1817.9|1820.9|1814.9|1823.9|1817.9|1820.1|1814.1|11
1603966500000|2020-10-29 10:15:00|1820.6|1814.6|1822.4|1816.4|1822.4|1816.4|1820.1|1814.1|13
1603966800000|2020-10-29 10:20:00|1822.6|1816.6|1823.1|1817.1|1823.9|1817.9|1822.6|1816.6|10
1603967100000|2020-10-29 10:25:00|1822.9|1816.9|1823.6|1817.6|1823.6|1817.6|1822.1|1816.1|12
1603967400000|2020-10-29 10:30:00|1822.9|1816.9|1822.6|1816.6|1823.9|1817.9|1822.6|1816.6|11
1603967700000|2020-10-29 10:35:00|1823.1|1817.1|1823.6|1817.6|1823.6|1817.6|1823.1|1817.1|7
1603968000000|2020-10-29 10:40:00|1823.4|1817.4|1822.6|1816.6|1823.4|1817.4|1822.6|1816.6|7
1603968300000|2020-10-29 10:45:00|1822.9|1816.9|1823.9|1817.9|1823.9|1817.9|1822.9|1816.9|5
1603968600000|2020-10-29 10:50:00|1824.1|1818.1|1824.1|1818.1|1824.4|1818.4|1823.4|1817.4|13
1603968900000|2020-10-29 10:55:00|1823.9|1817.9|1825.1|1819.1|1825.1|1819.1|1823.6|1817.6|10
1603969200000|2020-10-29 11:00:00|1824.9|1818.9|1825.4|1819.4|1825.4|1819.4|1824.4|1818.4|7
1603969500000|2020-10-29 11:05:00|1825.9|1819.9|1826.9|1820.9|1827.6|1821.6|1825.9|1819.9|7
1603969800000|2020-10-29 11:10:00|1826.6|1820.6|1825.9|1819.9|1826.6|1820.6|1825.4|1819.4|10
1603970100000|2020-10-29 11:15:00|1825.6|1819.6|1825.9|1819.9|1825.9|1819.9|1825.6|1819.6|2
1603970400000|2020-10-29 11:20:00|1826.1|1820.1|1823.9|1817.9|1826.1|1820.1|1823.4|1817.4|14
1603970700000|2020-10-29 11:25:00|1823.6|1817.6|1820.9|1814.9|1823.9|1817.9|1820.9|1814.9|22
1603971000000|2020-10-29 11:30:00|1821.1|1815.1|1819.1|1813.1|1822.1|1816.1|1818.9|1812.9|21
1603971300000|2020-10-29 11:35:00|1819.4|1813.4|1813.9|1807.9|1819.6|1813.6|1813.9|1807.9|33
1603971600000|2020-10-29 11:40:00|1813.6|1807.6|1808.6|1802.6|1814.4|1808.4|1807.9|1801.9|28
1603971900000|2020-10-29 11:45:00|1808.4|1802.4|1808.9|1802.9|1808.9|1802.9|1807.9|1801.9|7
1603972200000|2020-10-29 11:50:00|1808.6|1802.6|1810.4|1804.4|1811.9|1805.9|1808.6|1802.6|12
1603972500000|2020-10-29 11:55:00|1810.1|1804.1|1809.4|1803.4|1810.4|1804.4|1808.4|1802.4|13
1603972800000|2020-10-29 12:00:00|1809.6|1803.6|1810.6|1804.6|1810.9|1804.9|1809.6|1803.6|16
1603973100000|2020-10-29 12:05:00|1810.4|1804.4|1810.6|1804.6|1810.6|1804.6|1807.9|1801.9|24
1603973400000|2020-10-29 12:10:00|1810.4|1804.4|1810.6|1804.6|1810.9|1804.9|1809.9|1803.9|12
1603973700000|2020-10-29 12:15:00|1808.6|1802.6|1809.1|1803.1|1809.1|1803.1|1808.1|1802.1|7
1603974000000|2020-10-29 12:20:00|1808.9|1802.9|1811.6|1805.6|1812.9|1806.9|1807.4|1801.4|51
1603974300000|2020-10-29 12:25:00|1811.9|1805.9|1814.6|1808.6|1815.6|1809.6|1811.6|1805.6|37
1603974600000|2020-10-29 12:30:00|1814.4|1808.4|1813.6|1807.6|1817.9|1811.9|1811.5|1805.5|64
1603974900000|2020-10-29 12:35:00|1813.9|1807.9|1815.9|1809.9|1818.1|1812.1|1813.9|1807.9|39
1603975200000|2020-10-29 12:40:00|1815.6|1809.6|1813.4|1807.4|1816.6|1810.6|1813.4|1807.4|45
1603975500000|2020-10-29 12:45:00|1813.9|1807.9|1815.9|1809.9|1817.9|1811.9|1813.9|1807.9|51
1603975800000|2020-10-29 12:50:00|1815.6|1809.6|1815.1|1809.1|1819.9|1813.9|1812.4|1806.4|55
1603976100000|2020-10-29 12:55:00|1815.4|1809.4|1816.6|1810.6|1817.1|1811.1|1814.6|1808.6|30
1603976400000|2020-10-29 13:00:00|1817.1|1811.1|1813.6|1807.6|1817.9|1811.9|1813.1|1807.1|75
1603976700000|2020-10-29 13:05:00|1813.9|1807.9|1810.9|1804.9|1814.1|1808.1|1810.4|1804.4|24
1603977000000|2020-10-29 13:10:00|1811.1|1805.1|1811.1|1805.1|1814.4|1808.4|1810.9|1804.9|23
1603977300000|2020-10-29 13:15:00|1810.6|1804.6|1812.6|1806.6|1812.6|1806.6|1810.1|1804.1|20
1603977600000|2020-10-29 13:20:00|1811.9|1805.9|1811.9|1805.9|1812.1|1806.1|1810.4|1804.4|24
1603977900000|2020-10-29 13:25:00|1812.1|1806.1|1812.9|1806.9|1812.9|1806.9|1811.9|1805.9|16
1603978200000|2020-10-29 13:30:00|1813.1|1807.1|1817.1|1811.1|1817.1|1811.1|1812.9|1806.9|27
1603978500000|2020-10-29 13:35:00|1816.4|1810.4|1816.1|1810.1|1816.4|1810.4|1815.1|1809.1|14
1603978800000|2020-10-29 13:40:00|1815.4|1809.4|1816.9|1810.9|1816.9|1810.9|1814.9|1808.9|18
1603979100000|2020-10-29 13:45:00|1817.1|1811.1|1817.1|1811.1|1819.6|1813.6|1814.9|1808.9|52
1603979400000|2020-10-29 13:50:00|1817.9|1811.9|1819.6|1813.6|1820.4|1814.4|1817.1|1811.1|37
1603979700000|2020-10-29 13:55:00|1820.1|1814.1|1816.6|1810.6|1821.1|1815.1|1816.6|1810.6|21
1603980000000|2020-10-29 14:00:00|1816.9|1810.9|1813.9|1807.9|1817.6|1811.6|1813.6|1807.6|16
1603980300000|2020-10-29 14:05:00|1813.6|1807.6|1813.6|1807.6|1814.1|1808.1|1811.9|1805.9|32
1603980600000|2020-10-29 14:10:00|1813.9|1807.9|1813.6|1807.6|1814.9|1808.9|1813.4|1807.4|33
1603980900000|2020-10-29 14:15:00|1813.9|1807.9|1813.9|1807.9|1814.6|1808.6|1813.6|1807.6|9
1603981200000|2020-10-29 14:20:00|1814.1|1808.1|1813.6|1807.6|1814.9|1808.9|1813.6|1807.6|14
1603981500000|2020-10-29 14:25:00|1813.9|1807.9|1815.4|1809.4|1815.4|1809.4|1813.9|1807.9|8
1603981800000|2020-10-29 14:30:00|1815.6|1809.6|1821.1|1815.1|1822.6|1816.6|1815.6|1809.6|33
1603982100000|2020-10-29 14:35:00|1821.4|1815.4|1824.4|1818.4|1824.4|1818.4|1821.1|1815.1|37
1603982400000|2020-10-29 14:40:00|1825.1|1819.1|1823.4|1817.4|1827.1|1821.1|1823.4|1817.4|41
1603982700000|2020-10-29 14:45:00|1822.9|1816.9|1822.1|1816.1|1822.9|1816.9|1820.1|1814.1|14
1603983000000|2020-10-29 14:50:00|1821.9|1815.9|1822.9|1816.9|1823.9|1817.9|1820.9|1814.9|23
1603983300000|2020-10-29 14:55:00|1822.6|1816.6|1823.9|1817.9|1824.4|1818.4|1822.1|1816.1|32
1603983600000|2020-10-29 15:00:00|1824.4|1818.4|1824.6|1818.6|1827.4|1821.4|1824.4|1818.4|42
1603983900000|2020-10-29 15:05:00|1824.9|1818.9|1826.9|1820.9|1828.6|1822.6|1824.6|1818.6|39
1603984200000|2020-10-29 15:10:00|1827.1|1821.1|1829.4|1823.4|1829.9|1823.9|1827.1|1821.1|41
1603984500000|2020-10-29 15:15:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1827.9|1821.9|37
1603984800000|2020-10-29 15:20:00|1829.6|1823.6|1829.4|1823.4|1829.9|1823.9|1828.1|1822.1|23
1603985100000|2020-10-29 15:25:00|1829.1|1823.1|1829.4|1823.4|1829.6|1823.6|1828.6|1822.6|9
1603985400000|2020-10-29 15:30:00|1829.6|1823.6|1832.4|1826.4|1832.4|1826.4|1828.9|1822.9|15
1603985700000|2020-10-29 15:35:00|1832.1|1826.1|1829.6|1823.6|1832.4|1826.4|1829.6|1823.6|18
1603986000000|2020-10-29 15:40:00|1829.9|1823.9|1829.9|1823.9|1831.6|1825.6|1829.9|1823.9|20
1603986300000|2020-10-29 15:45:00|1829.4|1823.4|1828.6|1822.6|1829.4|1823.4|1825.9|1819.9|39
1603986600000|2020-10-29 15:50:00|1828.1|1822.1|1833.1|1827.1|1833.1|1827.1|1828.1|1822.1|28
1603986900000|2020-10-29 15:55:00|1833.9|1827.9|1835.4|1829.4|1835.9|1829.9|1831.4|1825.4|70
1603987200000|2020-10-29 16:00:00|1835.6|1829.6|1836.9|1830.9|1837.4|1831.4|1832.9|1826.9|61
1603987500000|2020-10-29 16:05:00|1837.1|1831.1|1836.1|1830.1|1837.9|1831.9|1835.1|1829.1|52
1603987800000|2020-10-29 16:10:00|1836.4|1830.4|1832.6|1826.6|1837.1|1831.1|1832.4|1826.4|50
1603988100000|2020-10-29 16:15:00|1832.4|1826.4|1842.4|1836.4|1847.9|1841.9|1832.4|1826.4|223
1603988400000|2020-10-29 16:20:00|1842.6|1836.6|1839.6|1833.6|1842.9|1836.9|1839.4|1833.4|33
1603988700000|2020-10-29 16:25:00|1839.9|1833.9|1841.6|1835.6|1842.1|1836.1|1838.9|1832.9|17
1603989000000|2020-10-29 16:30:00|1841.4|1835.4|1839.6|1833.6|1841.4|1835.4|1835.9|1829.9|37
1603989300000|2020-10-29 16:35:00|1839.4|1833.4|1838.4|1832.4|1839.6|1833.6|1833.6|1827.6|43
1603989600000|2020-10-29 16:40:00|1838.1|1832.1|1836.6|1830.6|1838.1|1832.1|1833.9|1827.9|22
1603989900000|2020-10-29 16:45:00|1836.9|1830.9|1838.6|1832.6|1838.6|1832.6|1836.9|1830.9|15
1603990200000|2020-10-29 16:50:00|1837.9|1831.9|1836.1|1830.1|1838.9|1832.9|1835.4|1829.4|13
1603990500000|2020-10-29 16:55:00|1836|1830|1836.5|1830.5|1837.8|1831.8|1835.4|1829.4|43
1603990800000|2020-10-29 17:00:00|1835.3|1829.3|1836.4|1830.4|1836.6|1830.6|1835.3|1829.3|6
1603991400000|2020-10-29 17:10:00|1836.1|1830.1|1836.4|1830.4|1836.4|1830.4|1836.1|1830.1|3
1603991700000|2020-10-29 17:15:00|1835.4|1829.4|1834.9|1828.9|1835.8|1829.8|1834.9|1828.9|3
1603992000000|2020-10-29 17:20:00|1835.5|1829.5|1833.4|1827.4|1835.5|1829.5|1833.4|1827.4|9
1603992300000|2020-10-29 17:25:00|1833.3|1827.3|1835.5|1829.5|1836.6|1830.6|1832.1|1826.1|35
1603992600000|2020-10-29 17:30:00|1835.3|1829.3|1832.3|1826.3|1835.3|1829.3|1832|1826|12
1603992900000|2020-10-29 17:35:00|1831.9|1825.9|1830.9|1824.9|1831.9|1825.9|1830.9|1824.9|4
1603993200000|2020-10-29 17:40:00|1831.5|1825.5|1831.1|1825.1|1831.5|1825.5|1830.3|1824.3|6
1603993500000|2020-10-29 17:45:00|1831.4|1825.4|1834.4|1828.4|1835|1829|1831.4|1825.4|7
1603993800000|2020-10-29 17:50:00|1834.5|1828.5|1835|1829|1835|1829|1834.5|1828.5|3
1604019600000|2020-10-30 01:00:00|1838.5|1827.3|1838.8|1832.8|1839|1833|1837.6|1827.3|11
1604019900000|2020-10-30 01:05:00|1838.4|1832.4|1839.8|1833.8|1840.1|1834.1|1838.1|1832.1|17
1604020200000|2020-10-30 01:10:00|1839.6|1833.6|1837.5|1831.5|1839.6|1833.6|1837.5|1831.5|5
1604020500000|2020-10-30 01:15:00|1837.4|1831.4|1835|1829|1837.4|1831.4|1834.5|1828.5|13
1604020800000|2020-10-30 01:20:00|1834.9|1828.9|1834.1|1828.1|1835.1|1829.1|1832.9|1826.9|12
1604021400000|2020-10-30 01:30:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1604021700000|2020-10-30 01:35:00|1833.5|1827.5|1833.1|1827.1|1833.5|1827.5|1833.1|1827.1|3
1604022000000|2020-10-30 01:40:00|1832.8|1826.8|1832.5|1826.5|1832.9|1826.9|1832.5|1826.5|9
1604022300000|2020-10-30 01:45:00|1830.9|1824.9|1830.3|1824.3|1830.9|1824.9|1829.8|1823.8|8
1604022600000|2020-10-30 01:50:00|1830.8|1824.8|1831.4|1825.4|1831.4|1825.4|1830.8|1824.8|3
1604022900000|2020-10-30 01:55:00|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1
1604023200000|2020-10-30 02:00:00|1831.5|1825.5|1831.1|1825.1|1831.8|1825.8|1830.5|1824.5|4
1604023500000|2020-10-30 02:05:00|1830.4|1824.4|1830.1|1824.1|1830.4|1824.4|1830.1|1824.1|3
1604024100000|2020-10-30 02:15:00|1830.3|1824.3|1830.6|1824.6|1830.8|1824.8|1830.3|1824.3|4
1604024400000|2020-10-30 02:20:00|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1
1604025000000|2020-10-30 02:30:00|1830.6|1824.6|1830.8|1824.8|1830.8|1824.8|1830.5|1824.5|4
1604025300000|2020-10-30 02:35:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1604025600000|2020-10-30 02:40:00|1830.8|1824.8|1830.8|1824.8|1830.8|1824.8|1830.8|1824.8|1
1604025900000|2020-10-30 02:45:00|1830.6|1824.6|1830.9|1824.9|1830.9|1824.9|1830.6|1824.6|2
1604026800000|2020-10-30 03:00:00|1831.1|1825.1|1831.4|1825.4|1831.9|1825.9|1831.1|1825.1|5
1604027100000|2020-10-30 03:05:00|1831.6|1825.6|1832.3|1826.3|1832.3|1826.3|1831.6|1825.6|4
1604027400000|2020-10-30 03:10:00|1832.5|1826.5|1833.3|1827.3|1833.3|1827.3|1832.5|1826.5|5
1604027700000|2020-10-30 03:15:00|1833.4|1827.4|1833.4|1827.4|1833.5|1827.5|1832.8|1826.8|11
1604028000000|2020-10-30 03:20:00|1833.5|1827.5|1832.6|1826.6|1833.5|1827.5|1832.4|1826.4|7
1604028300000|2020-10-30 03:25:00|1832.4|1826.4|1831.9|1825.9|1832.4|1826.4|1830.3|1824.3|10
1604028600000|2020-10-30 03:30:00|1832.1|1826.1|1833.4|1827.4|1833.8|1827.8|1832.1|1826.1|16
1604028900000|2020-10-30 03:35:00|1833.5|1827.5|1833.6|1827.6|1833.6|1827.6|1833.5|1827.5|2
1604029200000|2020-10-30 03:40:00|1834|1828|1834|1828|1834|1828|1834|1828|1
1604030100000|2020-10-30 03:55:00|1834.3|1828.3|1838|1832|1838|1832|1834.3|1828.3|6
1604030700000|2020-10-30 04:05:00|1838.1|1832.1|1838.1|1832.1|1838.1|1832.1|1838|1832|3
1604031300000|2020-10-30 04:15:00|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1838.3|1832.3|1
1604031600000|2020-10-30 04:20:00|1838.1|1832.1|1837.8|1831.8|1838.1|1832.1|1837.8|1831.8|4
1604031900000|2020-10-30 04:25:00|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1837.6|1831.6|1
1604032200000|2020-10-30 04:30:00|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1837.9|1831.9|1
1604032500000|2020-10-30 04:35:00|1837.8|1831.8|1837.8|1831.8|1838|1832|1837.8|1831.8|5
1604032800000|2020-10-30 04:40:00|1838|1832|1838.3|1832.3|1838.3|1832.3|1838|1832|4
1604034900000|2020-10-30 05:15:00|1838.6|1832.6|1837.3|1831.3|1839.5|1833.5|1837.3|1831.3|9
1604035200000|2020-10-30 05:20:00|1837.5|1831.5|1837.9|1831.9|1838|1832|1837.5|1831.5|4
1604035500000|2020-10-30 05:25:00|1837.8|1831.8|1833|1827|1837.8|1831.8|1830.5|1824.5|26
1604035800000|2020-10-30 05:30:00|1832.8|1826.8|1827|1821|1832.8|1826.8|1826.4|1820.4|97
1604036100000|2020-10-30 05:35:00|1826.9|1820.9|1822.5|1816.5|1826.9|1820.9|1820.6|1814.6|44
1604036400000|2020-10-30 05:40:00|1822.3|1816.3|1822.5|1816.5|1823.5|1817.5|1820.3|1814.3|36
1604036700000|2020-10-30 05:45:00|1822.4|1816.4|1821.8|1815.8|1822.8|1816.8|1821.8|1815.8|18
1604037000000|2020-10-30 05:50:00|1822.3|1816.3|1820.9|1814.9|1823.6|1817.6|1820.5|1814.5|63
1604037300000|2020-10-30 05:55:00|1820.8|1814.8|1818.9|1812.9|1820.8|1814.8|1818.4|1812.4|50
1604037600000|2020-10-30 06:00:00|1818.8|1812.8|1817.9|1811.9|1819.5|1813.5|1816.6|1810.6|31
1604037900000|2020-10-30 06:05:00|1816.5|1810.5|1816.9|1810.9|1817.5|1811.5|1815.8|1809.8|19
1604038200000|2020-10-30 06:10:00|1816.6|1810.6|1816|1810|1817.1|1811.1|1815.6|1809.6|22
1604038500000|2020-10-30 06:15:00|1816.3|1810.3|1815|1809|1816.3|1810.3|1815|1809|19
1604038800000|2020-10-30 06:20:00|1815.4|1809.4|1816.6|1810.6|1817.5|1811.5|1815.4|1809.4|27
1604039100000|2020-10-30 06:25:00|1816.9|1810.9|1816.5|1810.5|1817.8|1811.8|1815.6|1809.6|39
1604039400000|2020-10-30 06:30:00|1816.6|1810.6|1817.5|1811.5|1819.5|1813.5|1816.6|1810.6|24
1604039700000|2020-10-30 06:35:00|1817.4|1811.4|1817.6|1811.6|1819.3|1813.3|1816.9|1810.9|11
1604040000000|2020-10-30 06:40:00|1817.8|1811.8|1817.9|1811.9|1819.5|1813.5|1816.8|1810.8|36
1604040300000|2020-10-30 06:45:00|1818.1|1812.1|1817.9|1811.9|1818.6|1812.6|1816.4|1810.4|18
1604040600000|2020-10-30 06:50:00|1818.1|1812.1|1819.3|1813.3|1819.9|1813.9|1817.9|1811.9|14
1604040900000|2020-10-30 06:55:00|1819|1813|1818.5|1812.5|1819.4|1813.4|1818.5|1812.5|19
1604041200000|2020-10-30 07:00:00|1817.4|1811.4|1816.9|1810.9|1817.4|1811.4|1816.9|1810.9|3
1604041500000|2020-10-30 07:05:00|1817.1|1811.1|1817.9|1811.9|1818.5|1812.5|1817.1|1811.1|13
1604041800000|2020-10-30 07:10:00|1816.8|1810.8|1817|1811|1817.3|1811.3|1815.9|1809.9|13
1604042100000|2020-10-30 07:15:00|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1
1604042400000|2020-10-30 07:20:00|1817|1811|1818|1812|1818|1812|1817|1811|5
1604042700000|2020-10-30 07:25:00|1818.3|1812.3|1816.3|1810.3|1818.3|1812.3|1815.9|1809.9|9
1604043000000|2020-10-30 07:30:00|1816|1810|1817.9|1811.9|1818.3|1812.3|1816|1810|14
1604043300000|2020-10-30 07:35:00|1818.1|1812.1|1820.6|1814.6|1820.6|1814.6|1818.1|1812.1|8
1604043600000|2020-10-30 07:40:00|1822.3|1816.3|1821.8|1815.8|1823.3|1817.3|1821.8|1815.8|6
1604043900000|2020-10-30 07:45:00|1821.9|1815.9|1822|1816|1822.8|1816.8|1821.9|1815.9|6
1604044200000|2020-10-30 07:50:00|1821.5|1815.5|1821.6|1815.6|1823|1817|1821.5|1815.5|12
1604044500000|2020-10-30 07:55:00|1822.1|1816.1|1822.4|1816.4|1822.9|1816.9|1822.1|1816.1|4
1604044800000|2020-10-30 08:00:00|1822.9|1816.9|1822.9|1816.9|1828.6|1822.6|1822.6|1816.6|66
1604045100000|2020-10-30 08:05:00|1824.1|1818.1|1826.1|1820.1|1826.1|1820.1|1822.6|1816.6|47
1604045400000|2020-10-30 08:10:00|1825.9|1819.9|1828.6|1822.6|1828.6|1822.6|1824.1|1818.1|28
1604045700000|2020-10-30 08:15:00|1828.9|1822.9|1828.4|1822.4|1831.1|1825.1|1827.9|1821.9|35
1604046000000|2020-10-30 08:20:00|1828.6|1822.6|1828.9|1822.9|1829.1|1823.1|1827.9|1821.9|17
1604046300000|2020-10-30 08:25:00|1829.6|1823.6|1828.1|1822.1|1832.4|1826.4|1827.4|1821.4|34
1604046600000|2020-10-30 08:30:00|1828.4|1822.4|1828.9|1822.9|1828.9|1822.9|1825.9|1819.9|25
1604046900000|2020-10-30 08:35:00|1828.4|1822.4|1828.6|1822.6|1828.9|1822.9|1827.4|1821.4|29
1604047200000|2020-10-30 08:40:00|1829.6|1823.6|1828.4|1822.4|1829.6|1823.6|1827.6|1821.6|12
1604047500000|2020-10-30 08:45:00|1828.1|1822.1|1823.6|1817.6|1830.1|1824.1|1823.6|1817.6|33
1604047800000|2020-10-30 08:50:00|1823.9|1817.9|1819.9|1813.9|1825.6|1819.6|1819.9|1813.9|32
1604048100000|2020-10-30 08:55:00|1820.1|1814.1|1824.4|1818.4|1824.4|1818.4|1819.9|1813.9|31
1604048400000|2020-10-30 09:00:00|1823.5|1817.5|1826.6|1820.6|1826.6|1820.6|1820.4|1814.4|28
1604048700000|2020-10-30 09:05:00|1826.4|1820.4|1827.6|1821.6|1827.6|1821.6|1825.4|1819.4|29
1604049000000|2020-10-30 09:10:00|1827.4|1821.4|1823.6|1817.6|1828.9|1822.9|1823.4|1817.4|49
1604049300000|2020-10-30 09:15:00|1823.4|1817.4|1822.1|1816.1|1825.4|1819.4|1820.9|1814.9|36
1604049600000|2020-10-30 09:20:00|1822.4|1816.4|1821.6|1815.6|1823.1|1817.1|1821.6|1815.6|15
1604049900000|2020-10-30 09:25:00|1822.1|1816.1|1821.4|1815.4|1822.9|1816.9|1819.6|1813.6|26
1604050200000|2020-10-30 09:30:00|1821.6|1815.6|1822.1|1816.1|1823.4|1817.4|1819.6|1813.6|35
1604050500000|2020-10-30 09:35:00|1821.9|1815.9|1821.1|1815.1|1823.4|1817.4|1820.9|1814.9|25
1604050800000|2020-10-30 09:40:00|1820.9|1814.9|1820.6|1814.6|1820.9|1814.9|1819.4|1813.4|23
1604051100000|2020-10-30 09:45:00|1820.4|1814.4|1822.1|1816.1|1822.1|1816.1|1819.1|1813.1|24
1604051400000|2020-10-30 09:50:00|1821.9|1815.9|1814.4|1808.4|1821.9|1815.9|1812.4|1806.4|54
1604051700000|2020-10-30 09:55:00|1813.9|1807.9|1813.9|1807.9|1814.6|1808.6|1812.4|1806.4|33
1604052000000|2020-10-30 10:00:00|1814.1|1808.1|1812.6|1806.6|1814.4|1808.4|1812.4|1806.4|27
1604052300000|2020-10-30 10:05:00|1812.4|1806.4|1815.4|1809.4|1815.4|1809.4|1811.6|1805.6|22
1604052600000|2020-10-30 10:10:00|1815.1|1809.1|1812.9|1806.9|1815.1|1809.1|1811.9|1805.9|34
1604052900000|2020-10-30 10:15:00|1812.6|1806.6|1811.4|1805.4|1812.6|1806.6|1811.1|1805.1|15
1604053200000|2020-10-30 10:20:00|1811.1|1805.1|1807.1|1801.1|1811.1|1805.1|1806.4|1800.4|23
1604053500000|2020-10-30 10:25:00|1807.4|1801.4|1809.9|1803.9|1810.1|1804.1|1807.4|1801.4|20
1604053800000|2020-10-30 10:30:00|1810.4|1804.4|1811.6|1805.6|1812.1|1806.1|1805.9|1799.9|42
1604054100000|2020-10-30 10:35:00|1811.9|1805.9|1813.4|1807.4|1814.4|1808.4|1811.6|1805.6|25
1604054400000|2020-10-30 10:40:00|1813.1|1807.1|1808.4|1802.4|1813.1|1807.1|1808.4|1802.4|26
1604054700000|2020-10-30 10:45:00|1808.6|1802.6|1808.4|1802.4|1809.6|1803.6|1807.9|1801.9|41
1604055000000|2020-10-30 10:50:00|1808.6|1802.6|1811.9|1805.9|1811.9|1805.9|1808.1|1802.1|22
1604055300000|2020-10-30 10:55:00|1812.1|1806.1|1813.1|1807.1|1814.4|1808.4|1812.1|1806.1|26
1604055600000|2020-10-30 11:00:00|1812.6|1806.6|1814.1|1808.1|1815.1|1809.1|1811.9|1805.9|27
1604055900000|2020-10-30 11:05:00|1814.4|1808.4|1816.6|1810.6|1817.4|1811.4|1814.1|1808.1|43
1604056200000|2020-10-30 11:10:00|1816.4|1810.4|1816.6|1810.6|1817.9|1811.9|1816.1|1810.1|13
1604056500000|2020-10-30 11:15:00|1816.4|1810.4|1816.9|1810.9|1816.9|1810.9|1816.1|1810.1|9
1604056800000|2020-10-30 11:20:00|1817.4|1811.4|1817.4|1811.4|1819.1|1813.1|1816.9|1810.9|25
1604057100000|2020-10-30 11:25:00|1817.6|1811.6|1817.9|1811.9|1817.9|1811.9|1817.4|1811.4|14
1604057400000|2020-10-30 11:30:00|1818.1|1812.1|1818.6|1812.6|1819.6|1813.6|1817.9|1811.9|12
1604057700000|2020-10-30 11:35:00|1818.4|1812.4|1818.9|1812.9|1819.6|1813.6|1817.9|1811.9|12
1604058000000|2020-10-30 11:40:00|1818.6|1812.6|1819.9|1813.9|1820.1|1814.1|1818.4|1812.4|16
1604058300000|2020-10-30 11:45:00|1819.6|1813.6|1819.1|1813.1|1819.6|1813.6|1818.4|1812.4|11
1604058600000|2020-10-30 11:50:00|1819.4|1813.4|1819.9|1813.9|1819.9|1813.9|1819.1|1813.1|8
1604058900000|2020-10-30 11:55:00|1819.4|1813.4|1813.6|1807.6|1819.4|1813.4|1813.4|1807.4|23
1604059200000|2020-10-30 12:00:00|1813.4|1807.4|1814.6|1808.6|1814.6|1808.6|1810.6|1804.6|42
1604059500000|2020-10-30 12:05:00|1813.9|1807.9|1816.9|1810.9|1816.9|1810.9|1813.6|1807.6|12
1604059800000|2020-10-30 12:10:00|1817.1|1811.1|1813.9|1807.9|1817.6|1811.6|1813.6|1807.6|35
1604060100000|2020-10-30 12:15:00|1813.6|1807.6|1815.6|1809.6|1816.9|1810.9|1813.6|1807.6|12
1604060400000|2020-10-30 12:20:00|1815.9|1809.9|1814.6|1808.6|1815.9|1809.9|1814.1|1808.1|10
1604060700000|2020-10-30 12:25:00|1814.9|1808.9|1812.6|1806.6|1815.4|1809.4|1810.6|1804.6|21
1604061000000|2020-10-30 12:30:00|1812.9|1806.9|1812.1|1806.1|1813.4|1807.4|1811.1|1805.1|19
1604061300000|2020-10-30 12:35:00|1812.4|1806.4|1809.1|1803.1|1813.1|1807.1|1808.9|1802.9|39
1604061600000|2020-10-30 12:40:00|1809.6|1803.6|1809.4|1803.4|1809.9|1803.9|1806.1|1800.1|43
1604061900000|2020-10-30 12:45:00|1809.6|1803.6|1808.9|1802.9|1810.1|1804.1|1804.4|1798.4|106
1604062200000|2020-10-30 12:50:00|1809.1|1803.1|1809.6|1803.6|1811.6|1805.6|1809.1|1803.1|40
1604062500000|2020-10-30 12:55:00|1809.9|1803.9|1810.6|1804.6|1811.1|1805.1|1808.9|1802.9|26
1604062800000|2020-10-30 13:00:00|1811.4|1805.4|1812.9|1806.9|1812.9|1806.9|1810.6|1804.6|37
1604063100000|2020-10-30 13:05:00|1812.4|1806.4|1812.1|1806.1|1813.1|1807.1|1810.9|1804.9|29
1604063400000|2020-10-30 13:10:00|1811.9|1805.9|1809.9|1803.9|1813.4|1807.4|1809.6|1803.6|40
1604063700000|2020-10-30 13:15:00|1810.1|1804.1|1809.4|1803.4|1810.9|1804.9|1809.4|1803.4|25
1604064000000|2020-10-30 13:20:00|1809.6|1803.6|1808.1|1802.1|1809.6|1803.6|1807.9|1801.9|32
1604064300000|2020-10-30 13:25:00|1807.6|1801.6|1808.6|1802.6|1808.6|1802.6|1807.6|1801.6|14
1604064600000|2020-10-30 13:30:00|1808.9|1802.9|1807.1|1801.1|1809.1|1803.1|1807.1|1801.1|29
1604064900000|2020-10-30 13:35:00|1806.9|1800.9|1807.9|1801.9|1808.4|1802.4|1805.1|1799.1|44
1604065200000|2020-10-30 13:40:00|1807.6|1801.6|1806.6|1800.6|1807.6|1801.6|1806.1|1800.1|33
1604065500000|2020-10-30 13:45:00|1806.4|1800.4|1805.4|1799.4|1806.9|1800.9|1805.1|1799.1|22
1604065800000|2020-10-30 13:50:00|1805.1|1799.1|1802.6|1796.6|1805.6|1799.6|1802.6|1796.6|43
1604066100000|2020-10-30 13:55:00|1802.4|1796.4|1805.3|1799.3|1808.1|1802.1|1802.4|1796.4|43
1604066400000|2020-10-30 14:00:00|1805|1799|1809.9|1803.9|1809.9|1803.9|1804.1|1798.1|41
1604066700000|2020-10-30 14:05:00|1810.1|1804.1|1810.9|1804.9|1811.6|1805.6|1809.1|1803.1|40
1604067000000|2020-10-30 14:10:00|1811.1|1805.1|1808.9|1802.9|1811.6|1805.6|1806.1|1800.1|30
1604067300000|2020-10-30 14:15:00|1808.4|1802.4|1810.1|1804.1|1811.4|1805.4|1808.1|1802.1|24
1604067600000|2020-10-30 14:20:00|1810.9|1804.9|1812.1|1806.1|1812.6|1806.6|1809.9|1803.9|32
1604067900000|2020-10-30 14:25:00|1812.4|1806.4|1810.6|1804.6|1813.1|1807.1|1810.1|1804.1|29
1604068200000|2020-10-30 14:30:00|1810.4|1804.4|1811.9|1805.9|1812.1|1806.1|1808.6|1802.6|35
1604068500000|2020-10-30 14:35:00|1811.6|1805.6|1813.4|1807.4|1813.9|1807.9|1810.6|1804.6|49
1604068800000|2020-10-30 14:40:00|1812.9|1806.9|1813.9|1807.9|1814.1|1808.1|1812.9|1806.9|16
1604069100000|2020-10-30 14:45:00|1814.1|1808.1|1817.1|1811.1|1817.4|1811.4|1813.4|1807.4|13
1604069400000|2020-10-30 14:50:00|1816.6|1810.6|1818.6|1812.6|1819.9|1813.9|1816.6|1810.6|26
1604069700000|2020-10-30 14:55:00|1818.4|1812.4|1820.1|1814.1|1820.1|1814.1|1818.1|1812.1|20
1604070000000|2020-10-30 15:00:00|1820.4|1814.4|1820.9|1814.9|1821.6|1815.6|1820.1|1814.1|28
1604070300000|2020-10-30 15:05:00|1820.6|1814.6|1818.6|1812.6|1822.6|1816.6|1818.6|1812.6|33
1604070600000|2020-10-30 15:10:00|1818.9|1812.9|1821.9|1815.9|1822.4|1816.4|1818.9|1812.9|32
1604070900000|2020-10-30 15:15:00|1822.4|1816.4|1816.9|1810.9|1822.4|1816.4|1816.1|1810.1|32
1604071200000|2020-10-30 15:20:00|1817.1|1811.1|1819.4|1813.4|1820.9|1814.9|1817.1|1811.1|36
1604071500000|2020-10-30 15:25:00|1819.1|1813.1|1812.6|1806.6|1819.1|1813.1|1812.6|1806.6|23
1604071800000|2020-10-30 15:30:00|1812.9|1806.9|1817.9|1811.9|1818.1|1812.1|1812.9|1806.9|28
1604072100000|2020-10-30 15:35:00|1817.6|1811.6|1817.4|1811.4|1818.1|1812.1|1815.6|1809.6|34
1604072400000|2020-10-30 15:40:00|1817.1|1811.1|1812.4|1806.4|1817.1|1811.1|1811.9|1805.9|55
1604072700000|2020-10-30 15:45:00|1812.1|1806.1|1809.1|1803.1|1812.4|1806.4|1808.1|1802.1|63
1604073000000|2020-10-30 15:50:00|1808.9|1802.9|1810.1|1804.1|1811.1|1805.1|1808.1|1802.1|25
1604073300000|2020-10-30 15:55:00|1809.6|1803.6|1805.4|1799.4|1809.6|1803.6|1804.6|1798.6|28
1604073600000|2020-10-30 16:00:00|1805.1|1799.1|1805.6|1799.6|1805.9|1799.9|1803.4|1797.4|45
1604073900000|2020-10-30 16:05:00|1805.9|1799.9|1803.9|1797.9|1805.9|1799.9|1801|1795|49
1604074200000|2020-10-30 16:10:00|1803.6|1797.6|1814.6|1808.6|1814.6|1808.6|1803.4|1797.4|36
1604074500000|2020-10-30 16:15:00|1814.9|1808.9|1820.6|1814.6|1824.9|1818.9|1814.9|1808.9|234
1604074800000|2020-10-30 16:20:00|1820.1|1814.1|1820.6|1814.6|1821.6|1815.6|1819.4|1813.4|30
1604075100000|2020-10-30 16:25:00|1820.9|1814.9|1823.4|1817.4|1823.6|1817.6|1820.9|1814.9|18
1604075400000|2020-10-30 16:30:00|1823.1|1817.1|1822.1|1816.1|1823.1|1817.1|1821.6|1815.6|19
1604075700000|2020-10-30 16:35:00|1821.9|1815.9|1819.6|1813.6|1823.6|1817.6|1819.6|1813.6|17
1604076000000|2020-10-30 16:40:00|1819.9|1813.9|1815.9|1809.9|1820.4|1814.4|1815.9|1809.9|25
1604076300000|2020-10-30 16:45:00|1816.1|1810.1|1817.4|1811.4|1817.6|1811.6|1815.6|1809.6|13
1604076600000|2020-10-30 16:50:00|1817.1|1811.1|1815.6|1809.6|1817.1|1811.1|1815.1|1809.1|18
1604076900000|2020-10-30 16:55:00|1815.8|1809.8|1816.9|1810.9|1817.1|1811.1|1815.8|1809.8|10
1604077200000|2020-10-30 17:00:00|1817|1811|1816.9|1810.9|1817|1811|1815.9|1809.9|11
1604077500000|2020-10-30 17:05:00|1816.6|1810.6|1816.6|1810.6|1817.3|1811.3|1816.5|1810.5|11
1604077800000|2020-10-30 17:10:00|1816.4|1810.4|1816.1|1810.1|1816.6|1810.6|1815.6|1809.6|8
1604078100000|2020-10-30 17:15:00|1816.3|1810.3|1816.1|1810.1|1816.4|1810.4|1815.6|1809.6|10
1604078400000|2020-10-30 17:20:00|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1816.8|1810.8|1
1604078700000|2020-10-30 17:25:00|1816.9|1810.9|1820.6|1814.6|1821|1815|1816.9|1810.9|27
1604079000000|2020-10-30 17:30:00|1819.8|1813.8|1816.9|1810.9|1819.8|1813.8|1816.5|1810.5|7
1604079300000|2020-10-30 17:35:00|1816.1|1810.1|1814.4|1808.4|1816.1|1810.1|1813.6|1807.6|11
1604079600000|2020-10-30 17:40:00|1814.1|1808.1|1811.1|1805.1|1814.1|1808.1|1811.1|1805.1|4
1604079900000|2020-10-30 17:45:00|1810.8|1804.8|1810.9|1804.9|1810.9|1804.9|1810.6|1804.6|4
1604080200000|2020-10-30 17:50:00|1811|1805|1811.3|1805.3|1811.6|1805.6|1811|1805|4
1604080500000|2020-10-30 17:55:00|1811.1|1805.1|1812.5|1806.5|1812.5|1806.5|1811.1|1805.1|5
1604278800000|2020-11-02 01:00:00|1815.8|1804.5|1811.6|1805.6|1815.8|1806.9|1811.4|1804.5|17
1604279100000|2020-11-02 01:05:00|1811.4|1805.4|1814|1808|1816.6|1810.6|1810.9|1804.9|35
1604279400000|2020-11-02 01:10:00|1814.5|1808.5|1814|1808|1815.1|1809.1|1812.8|1806.8|16
1604279700000|2020-11-02 01:15:00|1813.8|1807.8|1813.4|1807.4|1813.8|1807.8|1813.4|1807.4|2
1604280000000|2020-11-02 01:20:00|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1813.1|1807.1|1
1604280600000|2020-11-02 01:30:00|1813.4|1807.4|1813.6|1807.6|1813.6|1807.6|1813.4|1807.4|2
1604280900000|2020-11-02 01:35:00|1813.5|1807.5|1813.6|1807.6|1813.9|1807.9|1813.4|1807.4|4
1604281500000|2020-11-02 01:45:00|1813.8|1807.8|1813.6|1807.6|1813.9|1807.9|1813.6|1807.6|5
1604281800000|2020-11-02 01:50:00|1813.9|1807.9|1813.1|1807.1|1813.9|1807.9|1812.8|1806.8|5
1604282100000|2020-11-02 01:55:00|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1
1604283000000|2020-11-02 02:10:00|1812.6|1806.6|1812.5|1806.5|1812.6|1806.6|1812.4|1806.4|3
1604283300000|2020-11-02 02:15:00|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1812.6|1806.6|1
1604283600000|2020-11-02 02:20:00|1812.1|1806.1|1811.4|1805.4|1812.1|1806.1|1811.1|1805.1|4
1604284200000|2020-11-02 02:30:00|1811.1|1805.1|1811|1805|1811.3|1805.3|1811|1805|3
1604284500000|2020-11-02 02:35:00|1811.3|1805.3|1810.9|1804.9|1811.4|1805.4|1810.8|1804.8|11
1604284800000|2020-11-02 02:40:00|1811.4|1805.4|1812.3|1806.3|1812.3|1806.3|1811.4|1805.4|4
1604285100000|2020-11-02 02:45:00|1812.9|1806.9|1813.5|1807.5|1813.6|1807.6|1812.8|1806.8|10
1604285400000|2020-11-02 02:50:00|1813.8|1807.8|1814.1|1808.1|1814.8|1808.8|1813.4|1807.4|10
1604285700000|2020-11-02 02:55:00|1816.1|1810.1|1813.6|1807.6|1816.4|1810.4|1813.6|1807.6|13
1604286000000|2020-11-02 03:00:00|1813.9|1807.9|1813.1|1807.1|1813.9|1807.9|1813.1|1807.1|5
1604286600000|2020-11-02 03:10:00|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1813.4|1807.4|1
1604286900000|2020-11-02 03:15:00|1813.6|1807.6|1814.8|1808.8|1814.8|1808.8|1813.6|1807.6|6
1604287200000|2020-11-02 03:20:00|1814.6|1808.6|1813.8|1807.8|1814.6|1808.6|1813.8|1807.8|3
1604287500000|2020-11-02 03:25:00|1813.6|1807.6|1813.8|1807.8|1813.8|1807.8|1813.6|1807.6|2
1604287800000|2020-11-02 03:30:00|1814|1808|1813.5|1807.5|1814|1808|1813.5|1807.5|3
1604288400000|2020-11-02 03:40:00|1812.8|1806.8|1811.8|1805.8|1812.8|1806.8|1811.8|1805.8|3
1604292300000|2020-11-02 04:45:00|1812|1806|1812.5|1806.5|1812.5|1806.5|1812|1806|2
1604292600000|2020-11-02 04:50:00|1812|1806|1811.9|1805.9|1812.3|1806.3|1811.9|1805.9|4
1604294400000|2020-11-02 05:20:00|1811.3|1805.3|1810.3|1804.3|1811.3|1805.3|1810.3|1804.3|2
1604294700000|2020-11-02 05:25:00|1810|1804|1810.1|1804.1|1810.1|1804.1|1810|1804|2
1604295000000|2020-11-02 05:30:00|1810.3|1804.3|1809.4|1803.4|1812.5|1806.5|1809.1|1803.1|11
1604295300000|2020-11-02 05:35:00|1809.6|1803.6|1809.9|1803.9|1810.6|1804.6|1809.3|1803.3|7
1604295600000|2020-11-02 05:40:00|1810.1|1804.1|1810|1804|1810.9|1804.9|1810|1804|5
1604295900000|2020-11-02 05:45:00|1809.8|1803.8|1809.1|1803.1|1809.8|1803.8|1807.9|1801.9|9
1604296500000|2020-11-02 05:55:00|1809.4|1803.4|1809.1|1803.1|1809.4|1803.4|1809.1|1803.1|2
1604296800000|2020-11-02 06:00:00|1808.6|1802.6|1806.9|1800.9|1808.6|1802.6|1806.9|1800.9|7
1604297100000|2020-11-02 06:05:00|1807.1|1801.1|1807.1|1801.1|1807.4|1801.4|1807.1|1801.1|3
1604297400000|2020-11-02 06:10:00|1807.6|1801.6|1807.9|1801.9|1807.9|1801.9|1807.6|1801.6|7
1604297700000|2020-11-02 06:15:00|1807.8|1801.8|1806|1800|1807.8|1801.8|1806|1800|6
1604298000000|2020-11-02 06:20:00|1807.1|1801.1|1806|1800|1807.1|1801.1|1805.8|1799.8|5
1604298300000|2020-11-02 06:25:00|1805.8|1799.8|1804.9|1798.9|1805.8|1799.8|1804.1|1798.1|10
1604298600000|2020-11-02 06:30:00|1805.4|1799.4|1805.1|1799.1|1805.4|1799.4|1805|1799|4
1604298900000|2020-11-02 06:35:00|1805.4|1799.4|1806.6|1800.6|1806.6|1800.6|1805.4|1799.4|5
1604299200000|2020-11-02 06:40:00|1806.4|1800.4|1806.5|1800.5|1806.5|1800.5|1806|1800|6
1604299500000|2020-11-02 06:45:00|1806.4|1800.4|1807.6|1801.6|1807.6|1801.6|1806.3|1800.3|4
1604300100000|2020-11-02 06:55:00|1807.4|1801.4|1809.5|1803.5|1809.6|1803.6|1807|1801|8
1604300400000|2020-11-02 07:00:00|1809.6|1803.6|1809.6|1803.6|1810.5|1804.5|1809.5|1803.5|7
1604300700000|2020-11-02 07:05:00|1808.8|1802.8|1806.6|1800.6|1809.1|1803.1|1806.6|1800.6|7
1604301300000|2020-11-02 07:15:00|1807|1801|1807.3|1801.3|1807.3|1801.3|1807|1801|2
1604301600000|2020-11-02 07:20:00|1806.8|1800.8|1807.5|1801.5|1807.6|1801.6|1806.8|1800.8|6
1604302200000|2020-11-02 07:30:00|1807.3|1801.3|1806.3|1800.3|1807.3|1801.3|1806.3|1800.3|3
1604302500000|2020-11-02 07:35:00|1806.6|1800.6|1808.4|1802.4|1808.5|1802.5|1806|1800|12
1604302800000|2020-11-02 07:40:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1604303100000|2020-11-02 07:45:00|1808|1802|1809.3|1803.3|1809.4|1803.4|1807.8|1801.8|7
1604303400000|2020-11-02 07:50:00|1809.1|1803.1|1808.9|1802.9|1809.1|1803.1|1808.9|1802.9|2
1604303700000|2020-11-02 07:55:00|1807.6|1801.6|1806.1|1800.1|1807.9|1801.9|1806.1|1800.1|8
1604304000000|2020-11-02 08:00:00|1806.4|1800.4|1790.4|1784.4|1806.4|1800.4|1788.9|1782.9|82
1604304300000|2020-11-02 08:05:00|1789.9|1783.9|1790.6|1784.6|1791.6|1785.6|1786.1|1780.1|78
1604304600000|2020-11-02 08:10:00|1791.9|1785.9|1789.9|1783.9|1794.1|1788.1|1789.9|1783.9|29
1604304900000|2020-11-02 08:15:00|1790.4|1784.4|1793.9|1787.9|1793.9|1787.9|1790.4|1784.4|25
1604305200000|2020-11-02 08:20:00|1793.6|1787.6|1797.4|1791.4|1797.4|1791.4|1793.1|1787.1|37
1604305500000|2020-11-02 08:25:00|1796.9|1790.9|1798.1|1792.1|1798.1|1792.1|1796.1|1790.1|24
1604305800000|2020-11-02 08:30:00|1798.4|1792.4|1798.1|1792.1|1799.6|1793.6|1796.1|1790.1|46
1604306100000|2020-11-02 08:35:00|1798.9|1792.9|1798.4|1792.4|1799.4|1793.4|1798.1|1792.1|8
1604306400000|2020-11-02 08:40:00|1798.6|1792.6|1798.6|1792.6|1799.1|1793.1|1797.4|1791.4|16
1604306700000|2020-11-02 08:45:00|1798.4|1792.4|1799.1|1793.1|1802.4|1796.4|1797.1|1791.1|25
1604307000000|2020-11-02 08:50:00|1798.4|1792.4|1798.4|1792.4|1800.4|1794.4|1796.9|1790.9|20
1604307300000|2020-11-02 08:55:00|1797.9|1791.9|1797.1|1791.1|1799.6|1793.6|1797.1|1791.1|18
1604307600000|2020-11-02 09:00:00|1796.9|1790.9|1798.1|1792.1|1798.6|1792.6|1796.9|1790.9|13
1604307900000|2020-11-02 09:05:00|1797.4|1791.4|1798.1|1792.1|1798.6|1792.6|1796.4|1790.4|33
1604308200000|2020-11-02 09:10:00|1797.9|1791.9|1794.1|1788.1|1797.9|1791.9|1794.1|1788.1|21
1604308500000|2020-11-02 09:15:00|1793.9|1787.9|1791.1|1785.1|1793.9|1787.9|1789.6|1783.6|24
1604308800000|2020-11-02 09:20:00|1789.9|1783.9|1791.9|1785.9|1791.9|1785.9|1789.4|1783.4|21
1604309100000|2020-11-02 09:25:00|1792.1|1786.1|1790.9|1784.9|1792.1|1786.1|1790.4|1784.4|16
1604309400000|2020-11-02 09:30:00|1790.6|1784.6|1795.1|1789.1|1795.4|1789.4|1790.6|1784.6|31
1604309700000|2020-11-02 09:35:00|1795.4|1789.4|1796.6|1790.6|1796.6|1790.6|1793.1|1787.1|28
1604310000000|2020-11-02 09:40:00|1795.4|1789.4|1795.1|1789.1|1796.4|1790.4|1795.1|1789.1|9
1604310300000|2020-11-02 09:45:00|1794.1|1788.1|1793.6|1787.6|1794.9|1788.9|1793.6|1787.6|15
1604310600000|2020-11-02 09:50:00|1793.9|1787.9|1794.1|1788.1|1795.4|1789.4|1793.9|1787.9|8
1604310900000|2020-11-02 09:55:00|1794.4|1788.4|1793.9|1787.9|1794.6|1788.6|1793.4|1787.4|15
1604311200000|2020-11-02 10:00:00|1793.6|1787.6|1795.1|1789.1|1796.1|1790.1|1793.4|1787.4|23
1604311500000|2020-11-02 10:05:00|1794.9|1788.9|1795.4|1789.4|1795.6|1789.6|1793.6|1787.6|17
1604311800000|2020-11-02 10:10:00|1794.9|1788.9|1790.6|1784.6|1794.9|1788.9|1790.4|1784.4|18
1604312100000|2020-11-02 10:15:00|1790.4|1784.4|1792.9|1786.9|1792.9|1786.9|1789.4|1783.4|22
1604312400000|2020-11-02 10:20:00|1792.6|1786.6|1793.1|1787.1|1793.1|1787.1|1792.4|1786.4|6
1604312700000|2020-11-02 10:25:00|1793.4|1787.4|1793.1|1787.1|1794.4|1788.4|1793.1|1787.1|13
1604313000000|2020-11-02 10:30:00|1793.4|1787.4|1793.1|1787.1|1793.4|1787.4|1793.1|1787.1|2
1604313300000|2020-11-02 10:35:00|1792.9|1786.9|1792.4|1786.4|1793.1|1787.1|1792.4|1786.4|13
1604313600000|2020-11-02 10:40:00|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1
1604313900000|2020-11-02 10:45:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1
1604314200000|2020-11-02 10:50:00|1792.4|1786.4|1792.9|1786.9|1792.9|1786.9|1792.1|1786.1|9
1604314500000|2020-11-02 10:55:00|1792.6|1786.6|1792.9|1786.9|1792.9|1786.9|1792.1|1786.1|6
1604314800000|2020-11-02 11:00:00|1793.1|1787.1|1792.9|1786.9|1793.1|1787.1|1792.9|1786.9|2
1604315100000|2020-11-02 11:05:00|1792.6|1786.6|1791.6|1785.6|1792.6|1786.6|1790.4|1784.4|14
1604315400000|2020-11-02 11:10:00|1791.4|1785.4|1792.4|1786.4|1792.4|1786.4|1791.4|1785.4|9
1604315700000|2020-11-02 11:15:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.6|1786.6|3
1604316000000|2020-11-02 11:20:00|1793.1|1787.1|1793.4|1787.4|1793.4|1787.4|1792.9|1786.9|5
1604316300000|2020-11-02 11:25:00|1793.6|1787.6|1793.1|1787.1|1793.6|1787.6|1792.6|1786.6|9
1604316600000|2020-11-02 11:30:00|1793.4|1787.4|1793.4|1787.4|1793.6|1787.6|1793.1|1787.1|5
1604316900000|2020-11-02 11:35:00|1793.6|1787.6|1793.9|1787.9|1793.9|1787.9|1793.1|1787.1|6
1604317200000|2020-11-02 11:40:00|1793.6|1787.6|1796.1|1790.1|1797.4|1791.4|1793.6|1787.6|18
1604317500000|2020-11-02 11:45:00|1795.9|1789.9|1794.9|1788.9|1795.9|1789.9|1794.9|1788.9|3
1604317800000|2020-11-02 11:50:00|1794.6|1788.6|1795.9|1789.9|1795.9|1789.9|1794.6|1788.6|8
1604318100000|2020-11-02 11:55:00|1795.4|1789.4|1793.1|1787.1|1795.6|1789.6|1792.9|1786.9|11
1604318400000|2020-11-02 12:00:00|1793.4|1787.4|1793.4|1787.4|1794.1|1788.1|1792.6|1786.6|18
1604318700000|2020-11-02 12:05:00|1793.1|1787.1|1793.4|1787.4|1794.1|1788.1|1792.9|1786.9|14
1604319000000|2020-11-02 12:10:00|1793.1|1787.1|1793.1|1787.1|1793.6|1787.6|1792.9|1786.9|10
1604319300000|2020-11-02 12:15:00|1793.4|1787.4|1794.1|1788.1|1794.4|1788.4|1793.4|1787.4|11
1604319600000|2020-11-02 12:20:00|1794.4|1788.4|1795.6|1789.6|1795.6|1789.6|1794.4|1788.4|10
1604319900000|2020-11-02 12:25:00|1796.6|1790.6|1795.9|1789.9|1796.6|1790.6|1795.4|1789.4|12
1604320200000|2020-11-02 12:30:00|1796.4|1790.4|1796.6|1790.6|1797.4|1791.4|1796.4|1790.4|12
1604320500000|2020-11-02 12:35:00|1796.9|1790.9|1795.1|1789.1|1797.4|1791.4|1794.9|1788.9|28
1604320800000|2020-11-02 12:40:00|1795.4|1789.4|1795.1|1789.1|1795.9|1789.9|1794.6|1788.6|16
1604321100000|2020-11-02 12:45:00|1795.4|1789.4|1793.4|1787.4|1796.4|1790.4|1790.4|1784.4|96
1604321400000|2020-11-02 12:50:00|1793.6|1787.6|1795.4|1789.4|1796.1|1790.1|1793.6|1787.6|23
1604321700000|2020-11-02 12:55:00|1795.1|1789.1|1795.1|1789.1|1796.6|1790.6|1792.9|1786.9|33
1604322000000|2020-11-02 13:00:00|1795.4|1789.4|1796.1|1790.1|1797.4|1791.4|1794.1|1788.1|72
1604322300000|2020-11-02 13:05:00|1796.4|1790.4|1794.6|1788.6|1797.1|1791.1|1794.6|1788.6|51
1604322600000|2020-11-02 13:10:00|1794.4|1788.4|1796.1|1790.1|1796.4|1790.4|1794.4|1788.4|31
1604322900000|2020-11-02 13:15:00|1795.9|1789.9|1797.1|1791.1|1797.6|1791.6|1795.9|1789.9|46
1604323200000|2020-11-02 13:20:00|1796.9|1790.9|1797.4|1791.4|1798.1|1792.1|1795.9|1789.9|40
1604323500000|2020-11-02 13:25:00|1797.6|1791.6|1799.5|1793.5|1801.8|1795.8|1797.6|1791.6|55
1604323800000|2020-11-02 13:30:00|1799.4|1793.4|1799.5|1793.5|1800.5|1794.5|1798.3|1792.3|35
1604324100000|2020-11-02 13:35:00|1799.8|1793.8|1800.3|1794.3|1800.3|1794.3|1799.3|1793.3|14
1604324400000|2020-11-02 13:40:00|1800|1794|1801.8|1795.8|1801.8|1795.8|1799.9|1793.9|17
1604324700000|2020-11-02 13:45:00|1801.5|1795.5|1797.4|1791.4|1801.8|1795.8|1797.4|1791.4|25
1604325000000|2020-11-02 13:50:00|1796.9|1790.9|1797.1|1791.1|1797.3|1791.3|1796.4|1790.4|24
1604325300000|2020-11-02 13:55:00|1797|1791|1796.8|1790.8|1797|1791|1796|1790|24
1604325600000|2020-11-02 14:00:00|1797|1791|1795.1|1789.1|1797.3|1791.3|1794.1|1788.1|50
1604325900000|2020-11-02 14:05:00|1795.3|1789.3|1793.9|1787.9|1795.4|1789.4|1793.8|1787.8|16
1604326200000|2020-11-02 14:10:00|1793.8|1787.8|1793.4|1787.4|1794|1788|1792.8|1786.8|21
1604326500000|2020-11-02 14:15:00|1792.8|1786.8|1792|1786|1793|1787|1791|1785|40
1604326800000|2020-11-02 14:20:00|1791.8|1785.8|1792.1|1786.1|1792.3|1786.3|1790.9|1784.9|21
1604327100000|2020-11-02 14:25:00|1791.5|1785.5|1792.9|1786.9|1793.6|1787.6|1791.5|1785.5|14
1604327400000|2020-11-02 14:30:00|1793.1|1787.1|1794.4|1788.4|1796.6|1790.6|1792.6|1786.6|52
1604327700000|2020-11-02 14:35:00|1794.6|1788.6|1793.4|1787.4|1795.1|1789.1|1792.9|1786.9|34
1604328000000|2020-11-02 14:40:00|1793.1|1787.1|1791.6|1785.6|1793.6|1787.6|1791.4|1785.4|24
1604328300000|2020-11-02 14:45:00|1791.9|1785.9|1794.1|1788.1|1794.4|1788.4|1790.4|1784.4|28
1604328600000|2020-11-02 14:50:00|1793.9|1787.9|1793.9|1787.9|1794.1|1788.1|1793.6|1787.6|9
1604328900000|2020-11-02 14:55:00|1793.6|1787.6|1796.6|1790.6|1796.6|1790.6|1793.6|1787.6|16
1604329200000|2020-11-02 15:00:00|1796.9|1790.9|1797.9|1791.9|1798.9|1792.9|1796.4|1790.4|41
1604329500000|2020-11-02 15:05:00|1797.6|1791.6|1794.6|1788.6|1797.6|1791.6|1794.1|1788.1|31
1604329800000|2020-11-02 15:10:00|1794.9|1788.9|1795.6|1789.6|1796.9|1790.9|1794.1|1788.1|54
1604330100000|2020-11-02 15:15:00|1795.1|1789.1|1795.1|1789.1|1796.6|1790.6|1794.4|1788.4|33
1604330400000|2020-11-02 15:20:00|1794.4|1788.4|1795.1|1789.1|1795.1|1789.1|1793.9|1787.9|30
1604330700000|2020-11-02 15:25:00|1795.4|1789.4|1796.4|1790.4|1797.1|1791.1|1795.4|1789.4|30
1604331000000|2020-11-02 15:30:00|1796.6|1790.6|1799.1|1793.1|1800.9|1794.9|1796.6|1790.6|48
1604331300000|2020-11-02 15:35:00|1798.9|1792.9|1801.4|1795.4|1802.1|1796.1|1798.1|1792.1|40
1604331600000|2020-11-02 15:40:00|1801.6|1795.6|1802.9|1796.9|1802.9|1796.9|1801.4|1795.4|25
1604331900000|2020-11-02 15:45:00|1803.1|1797.1|1805.9|1799.9|1806.1|1800.1|1802.1|1796.1|39
1604332200000|2020-11-02 15:50:00|1806.1|1800.1|1807.9|1801.9|1807.9|1801.9|1805.6|1799.6|30
1604332500000|2020-11-02 15:55:00|1808.6|1802.6|1805.9|1799.9|1810.6|1804.6|1805.9|1799.9|56
1604332800000|2020-11-02 16:00:00|1806.1|1800.1|1806.1|1800.1|1806.9|1800.9|1805.6|1799.6|19
1604333100000|2020-11-02 16:05:00|1805.4|1799.4|1803.4|1797.4|1807.1|1801.1|1803.4|1797.4|36
1604333400000|2020-11-02 16:10:00|1803.6|1797.6|1807.1|1801.1|1809.4|1803.4|1803.4|1797.4|62
1604333700000|2020-11-02 16:15:00|1806.9|1800.9|1801.1|1795.1|1806.9|1800.9|1797.4|1791.4|128
1604334000000|2020-11-02 16:20:00|1800.9|1794.9|1799.6|1793.6|1802.1|1796.1|1797.6|1791.6|39
1604334300000|2020-11-02 16:25:00|1799.4|1793.4|1800.9|1794.9|1802.1|1796.1|1799.1|1793.1|27
1604334600000|2020-11-02 16:30:00|1800.6|1794.6|1800.4|1794.4|1801.4|1795.4|1796.9|1790.9|22
1604334900000|2020-11-02 16:35:00|1801.4|1795.4|1800.6|1794.6|1802.9|1796.9|1800.6|1794.6|18
1604335200000|2020-11-02 16:40:00|1800.9|1794.9|1801.6|1795.6|1801.6|1795.6|1800.9|1794.9|5
1604335500000|2020-11-02 16:45:00|1801.4|1795.4|1801.9|1795.9|1801.9|1795.9|1801.4|1795.4|4
1604335800000|2020-11-02 16:50:00|1802.1|1796.1|1802.6|1796.6|1803.1|1797.1|1802.1|1796.1|4
1604336100000|2020-11-02 16:55:00|1802.4|1796.4|1802.9|1796.9|1802.9|1796.9|1802.4|1796.4|6
1604336400000|2020-11-02 17:00:00|1801.4|1795.4|1801.6|1795.6|1801.6|1795.6|1801.4|1795.4|2
1604337000000|2020-11-02 17:10:00|1801.4|1795.4|1801.1|1795.1|1801.4|1795.4|1800.9|1794.9|4
1604337300000|2020-11-02 17:15:00|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1800.9|1794.9|1
1604337900000|2020-11-02 17:25:00|1801.1|1795.1|1801.1|1795.1|1801.1|1795.1|1801.1|1795.1|1
1604338500000|2020-11-02 17:35:00|1801.4|1795.4|1801.1|1795.1|1801.6|1795.6|1801.1|1795.1|4
1604338800000|2020-11-02 17:40:00|1801.4|1795.4|1801.1|1795.1|1801.4|1795.4|1801.1|1795.1|2
1604339100000|2020-11-02 17:45:00|1800.9|1794.9|1800.6|1794.6|1800.9|1794.9|1800.6|1794.6|4
1604339400000|2020-11-02 17:50:00|1800.9|1794.9|1801.1|1795.1|1801.1|1795.1|1800.9|1794.9|2
1604339700000|2020-11-02 17:55:00|1800.6|1794.6|1800.3|1794.3|1800.8|1794.8|1799.8|1793.8|20
1604365200000|2020-11-03 01:00:00|1802.3|1796.3|1795.6|1789.6|1802.3|1796.3|1795|1789|35
1604365500000|2020-11-03 01:05:00|1796.3|1790.3|1800.3|1794.3|1800.4|1794.4|1796.3|1790.3|24
1604365800000|2020-11-03 01:10:00|1800.4|1794.4|1801.5|1795.5|1801.6|1795.6|1799.4|1793.4|31
1604366700000|2020-11-03 01:25:00|1801.8|1795.8|1801.9|1795.9|1801.9|1795.9|1801.8|1795.8|2
1604367000000|2020-11-03 01:30:00|1802.3|1796.3|1805.9|1799.9|1805.9|1799.9|1802.3|1796.3|20
1604367300000|2020-11-03 01:35:00|1806.1|1800.1|1806.1|1800.1|1806.6|1800.6|1805.9|1799.9|8
1604367600000|2020-11-03 01:40:00|1805.9|1799.9|1804.9|1798.9|1805.9|1799.9|1804.9|1798.9|8
1604368200000|2020-11-03 01:50:00|1805.1|1799.1|1805.3|1799.3|1805.3|1799.3|1805.1|1799.1|2
1604368800000|2020-11-03 02:00:00|1805.4|1799.4|1805.4|1799.4|1805.4|1799.4|1805.4|1799.4|1
1604369100000|2020-11-03 02:05:00|1805.8|1799.8|1806|1800|1806.8|1800.8|1805.5|1799.5|15
1604369400000|2020-11-03 02:10:00|1806.3|1800.3|1805.9|1799.9|1806.6|1800.6|1805.8|1799.8|24
1604369700000|2020-11-03 02:15:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1604370000000|2020-11-03 02:20:00|1806.8|1800.8|1806.1|1800.1|1806.8|1800.8|1806.1|1800.1|3
1604370300000|2020-11-03 02:25:00|1806.4|1800.4|1806.4|1800.4|1806.4|1800.4|1806.4|1800.4|1
1604370600000|2020-11-03 02:30:00|1806.1|1800.1|1808|1802|1808.1|1802.1|1805.8|1799.8|11
1604370900000|2020-11-03 02:35:00|1808.1|1802.1|1808.3|1802.3|1808.8|1802.8|1808.1|1802.1|9
1604371200000|2020-11-03 02:40:00|1808.4|1802.4|1808.6|1802.6|1809|1803|1808.3|1802.3|6
1604371500000|2020-11-03 02:45:00|1809.1|1803.1|1809.8|1803.8|1809.9|1803.9|1809.1|1803.1|5
1604371800000|2020-11-03 02:50:00|1809.4|1803.4|1809.9|1803.9|1809.9|1803.9|1807.8|1801.8|17
1604372100000|2020-11-03 02:55:00|1810.1|1804.1|1811|1805|1812|1806|1810.1|1804.1|6
1604372400000|2020-11-03 03:00:00|1811.1|1805.1|1811.1|1805.1|1811.1|1805.1|1811.1|1805.1|1
1604372700000|2020-11-03 03:05:00|1810.8|1804.8|1811.1|1805.1|1812.1|1806.1|1809.8|1803.8|14
1604373000000|2020-11-03 03:10:00|1810.6|1804.6|1808.9|1802.9|1810.6|1804.6|1807|1801|18
1604373300000|2020-11-03 03:15:00|1809.1|1803.1|1811|1805|1811.3|1805.3|1809.1|1803.1|11
1604373900000|2020-11-03 03:25:00|1810.6|1804.6|1810.4|1804.4|1810.6|1804.6|1808.9|1802.9|8
1604374200000|2020-11-03 03:30:00|1809.8|1803.8|1809.5|1803.5|1810|1804|1809.5|1803.5|6
1604376600000|2020-11-03 04:10:00|1808.8|1802.8|1809.5|1803.5|1809.5|1803.5|1808.8|1802.8|4
1604377500000|2020-11-03 04:25:00|1810.4|1804.4|1810.4|1804.4|1810.4|1804.4|1810.4|1804.4|1
1604378400000|2020-11-03 04:40:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1604379300000|2020-11-03 04:55:00|1810|1804|1810|1804|1810|1804|1810|1804|1
1604379900000|2020-11-03 05:05:00|1810.1|1804.1|1810.5|1804.5|1810.5|1804.5|1810.1|1804.1|2
1604380200000|2020-11-03 05:10:00|1811.3|1805.3|1811.1|1805.1|1811.3|1805.3|1811.1|1805.1|2
1604381400000|2020-11-03 05:30:00|1811.3|1805.3|1811|1805|1812|1806|1811|1805|5
1604381700000|2020-11-03 05:35:00|1810.9|1804.9|1809.8|1803.8|1810.9|1804.9|1809.8|1803.8|4
1604382000000|2020-11-03 05:40:00|1809.3|1803.3|1809.6|1803.6|1809.6|1803.6|1809.3|1803.3|2
1604382300000|2020-11-03 05:45:00|1809.9|1803.9|1811.4|1805.4|1811.5|1805.5|1809.9|1803.9|10
1604382600000|2020-11-03 05:50:00|1811.5|1805.5|1811.5|1805.5|1811.5|1805.5|1811.5|1805.5|1
1604382900000|2020-11-03 05:55:00|1811.8|1805.8|1812.3|1806.3|1812.4|1806.4|1811.8|1805.8|7
1604383200000|2020-11-03 06:00:00|1812.5|1806.5|1811.5|1805.5|1812.5|1806.5|1810.9|1804.9|8
1604383500000|2020-11-03 06:05:00|1811.4|1805.4|1813.4|1807.4|1813.4|1807.4|1810.4|1804.4|10
1604383800000|2020-11-03 06:10:00|1813.1|1807.1|1812.5|1806.5|1814.1|1808.1|1812.5|1806.5|5
1604384100000|2020-11-03 06:15:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1
1604384400000|2020-11-03 06:20:00|1811.6|1805.6|1812|1806|1812|1806|1811.6|1805.6|2
1604384700000|2020-11-03 06:25:00|1811.6|1805.6|1810.4|1804.4|1811.6|1805.6|1810.4|1804.4|3
1604385000000|2020-11-03 06:30:00|1810.1|1804.1|1810|1804|1810.1|1804.1|1810|1804|2
1604385300000|2020-11-03 06:35:00|1809.5|1803.5|1810|1804|1810|1804|1809.5|1803.5|6
1604385600000|2020-11-03 06:40:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1
1604385900000|2020-11-03 06:45:00|1809.9|1803.9|1810.8|1804.8|1810.9|1804.9|1809.9|1803.9|5
1604386200000|2020-11-03 06:50:00|1811|1805|1811.5|1805.5|1811.6|1805.6|1811|1805|3
1604386500000|2020-11-03 06:55:00|1811.4|1805.4|1809|1803|1811.4|1805.4|1808.1|1802.1|17
1604386800000|2020-11-03 07:00:00|1808.8|1802.8|1808.3|1802.3|1808.8|1802.8|1808.3|1802.3|3
1604387100000|2020-11-03 07:05:00|1807.9|1801.9|1810.3|1804.3|1811.3|1805.3|1807.9|1801.9|12
1604387400000|2020-11-03 07:10:00|1810.9|1804.9|1810.4|1804.4|1810.9|1804.9|1810.4|1804.4|4
1604387700000|2020-11-03 07:15:00|1810.9|1804.9|1810.9|1804.9|1810.9|1804.9|1810.6|1804.6|7
1604388000000|2020-11-03 07:20:00|1810.5|1804.5|1810.1|1804.1|1810.5|1804.5|1810.1|1804.1|2
1604388300000|2020-11-03 07:25:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.1|1804.1|3
1604388600000|2020-11-03 07:30:00|1810.4|1804.4|1811.6|1805.6|1811.6|1805.6|1810.4|1804.4|12
1604388900000|2020-11-03 07:35:00|1811.5|1805.5|1811.9|1805.9|1812.5|1806.5|1811.1|1805.1|14
1604389200000|2020-11-03 07:40:00|1811.5|1805.5|1810.8|1804.8|1811.5|1805.5|1809.1|1803.1|15
1604389500000|2020-11-03 07:45:00|1810.5|1804.5|1810.4|1804.4|1811.3|1805.3|1809.4|1803.4|20
1604389800000|2020-11-03 07:50:00|1810.9|1804.9|1810.4|1804.4|1810.9|1804.9|1810.4|1804.4|6
1604390100000|2020-11-03 07:55:00|1810.1|1804.1|1809.1|1803.1|1810.1|1804.1|1808.6|1802.6|8
1604390400000|2020-11-03 08:00:00|1808.9|1802.9|1813.6|1807.6|1816.4|1810.4|1805.9|1799.9|81
1604390700000|2020-11-03 08:05:00|1813.4|1807.4|1808.6|1802.6|1813.4|1807.4|1807.9|1801.9|33
1604391000000|2020-11-03 08:10:00|1808.4|1802.4|1807.9|1801.9|1808.6|1802.6|1806.9|1800.9|19
1604391300000|2020-11-03 08:15:00|1808.4|1802.4|1810.9|1804.9|1811.6|1805.6|1807.9|1801.9|24
1604391600000|2020-11-03 08:20:00|1811.1|1805.1|1815.4|1809.4|1816.1|1810.1|1811.1|1805.1|20
1604391900000|2020-11-03 08:25:00|1815.1|1809.1|1817.6|1811.6|1818.6|1812.6|1814.6|1808.6|36
1604392200000|2020-11-03 08:30:00|1817.1|1811.1|1818.6|1812.6|1819.9|1813.9|1816.6|1810.6|35
1604392500000|2020-11-03 08:35:00|1818.8|1812.8|1815.1|1809.1|1818.8|1812.8|1815|1809|33
1604392800000|2020-11-03 08:40:00|1815.3|1809.3|1816|1810|1817|1811|1815|1809|29
1604393100000|2020-11-03 08:45:00|1816.3|1810.3|1818|1812|1818|1812|1816.3|1810.3|24
1604393400000|2020-11-03 08:50:00|1818.3|1812.3|1823.9|1817.9|1824.8|1818.8|1818.3|1812.3|25
1604393700000|2020-11-03 08:55:00|1823.3|1817.3|1821|1815|1824.3|1818.3|1820.8|1814.8|53
1604394000000|2020-11-03 09:00:00|1820.8|1814.8|1819.9|1813.9|1820.8|1814.8|1818.5|1812.5|25
1604394300000|2020-11-03 09:05:00|1820|1814|1821.5|1815.5|1821.5|1815.5|1818.3|1812.3|38
1604394600000|2020-11-03 09:10:00|1821|1815|1817.1|1811.1|1821.3|1815.3|1817.1|1811.1|43
1604394900000|2020-11-03 09:15:00|1817.3|1811.3|1820.8|1814.8|1820.8|1814.8|1817.3|1811.3|31
1604395200000|2020-11-03 09:20:00|1820.4|1814.4|1820.1|1814.1|1821.9|1815.9|1820.1|1814.1|17
1604395500000|2020-11-03 09:25:00|1819.5|1813.5|1819.8|1813.8|1820.6|1814.6|1819|1813|21
1604395800000|2020-11-03 09:30:00|1820|1814|1823|1817|1823.1|1817.1|1820|1814|15
1604396100000|2020-11-03 09:35:00|1822.9|1816.9|1822.4|1816.4|1823.5|1817.5|1821|1815|31
1604396400000|2020-11-03 09:40:00|1822.5|1816.5|1822.5|1816.5|1823.3|1817.3|1821.3|1815.3|23
1604396700000|2020-11-03 09:45:00|1822.4|1816.4|1824.9|1818.9|1826.3|1820.3|1822.4|1816.4|31
1604397000000|2020-11-03 09:50:00|1824.8|1818.8|1823|1817|1825|1819|1822.8|1816.8|14
1604397300000|2020-11-03 09:55:00|1823.3|1817.3|1824.3|1818.3|1825.6|1819.6|1823.3|1817.3|22
1604397600000|2020-11-03 10:00:00|1824.4|1818.4|1824.4|1818.4|1825.5|1819.5|1823.9|1817.9|29
1604397900000|2020-11-03 10:05:00|1824.5|1818.5|1821.8|1815.8|1825.8|1819.8|1821.8|1815.8|26
1604398200000|2020-11-03 10:10:00|1821.5|1815.5|1822.3|1816.3|1823|1817|1820.9|1814.9|16
1604398500000|2020-11-03 10:15:00|1822|1816|1825.8|1819.8|1825.8|1819.8|1822|1816|23
1604398800000|2020-11-03 10:20:00|1825.3|1819.3|1824.8|1818.8|1825.3|1819.3|1823.5|1817.5|19
1604399100000|2020-11-03 10:25:00|1824.9|1818.9|1826|1820|1826|1820|1824.9|1818.9|7
1604399400000|2020-11-03 10:30:00|1825.8|1819.8|1824.4|1818.4|1825.8|1819.8|1823|1817|15
1604399700000|2020-11-03 10:35:00|1824.9|1818.9|1824.4|1818.4|1825.6|1819.6|1824.4|1818.4|13
1604400000000|2020-11-03 10:40:00|1824.6|1818.6|1824.4|1818.4|1824.9|1818.9|1823.4|1817.4|15
1604400300000|2020-11-03 10:45:00|1824.1|1818.1|1821.9|1815.9|1824.1|1818.1|1821.6|1815.6|27
1604400600000|2020-11-03 10:50:00|1822.1|1816.1|1824.1|1818.1|1824.1|1818.1|1822.1|1816.1|11
1604400900000|2020-11-03 10:55:00|1823.6|1817.6|1823.1|1817.1|1823.9|1817.9|1823.1|1817.1|6
1604401200000|2020-11-03 11:00:00|1823.4|1817.4|1823.9|1817.9|1824.4|1818.4|1823.4|1817.4|7
1604401500000|2020-11-03 11:05:00|1824.1|1818.1|1824.1|1818.1|1824.1|1818.1|1823.9|1817.9|3
1604401800000|2020-11-03 11:10:00|1825.1|1819.1|1823.9|1817.9|1825.9|1819.9|1822.1|1816.1|20
1604402100000|2020-11-03 11:15:00|1823.6|1817.6|1825.6|1819.6|1825.6|1819.6|1823.4|1817.4|15
1604402400000|2020-11-03 11:20:00|1825.9|1819.9|1825.9|1819.9|1826.4|1820.4|1824.6|1818.6|14
1604402700000|2020-11-03 11:25:00|1826.1|1820.1|1826.9|1820.9|1827.1|1821.1|1826.1|1820.1|12
1604403000000|2020-11-03 11:30:00|1826.6|1820.6|1827.1|1821.1|1827.1|1821.1|1826.6|1820.6|3
1604403300000|2020-11-03 11:35:00|1826.9|1820.9|1826.4|1820.4|1826.9|1820.9|1825.6|1819.6|6
1604403600000|2020-11-03 11:40:00|1826.6|1820.6|1826.6|1820.6|1826.9|1820.9|1826.4|1820.4|6
1604403900000|2020-11-03 11:45:00|1826.4|1820.4|1825.4|1819.4|1826.4|1820.4|1824.6|1818.6|11
1604404200000|2020-11-03 11:50:00|1825.6|1819.6|1824.9|1818.9|1825.6|1819.6|1824.6|1818.6|5
1604404500000|2020-11-03 11:55:00|1824.6|1818.6|1823.4|1817.4|1824.6|1818.6|1823.4|1817.4|4
1604404800000|2020-11-03 12:00:00|1822.9|1816.9|1824.9|1818.9|1824.9|1818.9|1822.9|1816.9|10
1604405100000|2020-11-03 12:05:00|1824.6|1818.6|1824.1|1818.1|1825.1|1819.1|1824.1|1818.1|10
1604405400000|2020-11-03 12:10:00|1824.6|1818.6|1825.1|1819.1|1825.4|1819.4|1824.6|1818.6|4
1604405700000|2020-11-03 12:15:00|1824.9|1818.9|1824.4|1818.4|1825.1|1819.1|1824.4|1818.4|6
1604406000000|2020-11-03 12:20:00|1824.6|1818.6|1824.1|1818.1|1825.1|1819.1|1824.1|1818.1|10
1604406300000|2020-11-03 12:25:00|1824.4|1818.4|1824.9|1818.9|1825.1|1819.1|1824.4|1818.4|9
1604406600000|2020-11-03 12:30:00|1824.4|1818.4|1824.4|1818.4|1825.4|1819.4|1824.1|1818.1|13
1604406900000|2020-11-03 12:35:00|1824.1|1818.1|1824.4|1818.4|1824.6|1818.6|1823.6|1817.6|12
1604407200000|2020-11-03 12:40:00|1824.6|1818.6|1823.1|1817.1|1825.1|1819.1|1822.9|1816.9|15
1604407500000|2020-11-03 12:45:00|1823.4|1817.4|1823.4|1817.4|1823.6|1817.6|1820.6|1814.6|50
1604407800000|2020-11-03 12:50:00|1823.1|1817.1|1822.9|1816.9|1823.6|1817.6|1821.1|1815.1|30
1604408100000|2020-11-03 12:55:00|1822.6|1816.6|1823.9|1817.9|1824.1|1818.1|1822.1|1816.1|25
1604408400000|2020-11-03 13:00:00|1824.1|1818.1|1823.4|1817.4|1824.6|1818.6|1822.1|1816.1|48
1604408700000|2020-11-03 13:05:00|1823.6|1817.6|1821.6|1815.6|1824.4|1818.4|1820.6|1814.6|53
1604409000000|2020-11-03 13:10:00|1821.4|1815.4|1821.6|1815.6|1822.4|1816.4|1818.9|1812.9|36
1604409300000|2020-11-03 13:15:00|1821.9|1815.9|1821.9|1815.9|1823.6|1817.6|1820.6|1814.6|32
1604409600000|2020-11-03 13:20:00|1821.4|1815.4|1820.1|1814.1|1821.6|1815.6|1820.1|1814.1|34
1604409900000|2020-11-03 13:25:00|1820.4|1814.4|1822.6|1816.6|1822.9|1816.9|1820.1|1814.1|31
1604410200000|2020-11-03 13:30:00|1822.4|1816.4|1822.9|1816.9|1824.1|1818.1|1822.4|1816.4|34
1604410500000|2020-11-03 13:35:00|1823.1|1817.1|1823.4|1817.4|1823.6|1817.6|1822.6|1816.6|15
1604410800000|2020-11-03 13:40:00|1823.1|1817.1|1819.6|1813.6|1823.4|1817.4|1819.1|1813.1|36
1604411100000|2020-11-03 13:45:00|1819.4|1813.4|1819.6|1813.6|1820.9|1814.9|1818.6|1812.6|29
1604411400000|2020-11-03 13:50:00|1819.9|1813.9|1820.1|1814.1|1820.6|1814.6|1818.6|1812.6|27
1604411700000|2020-11-03 13:55:00|1820.4|1814.4|1822.6|1816.6|1822.6|1816.6|1820.4|1814.4|41
1604412000000|2020-11-03 14:00:00|1822.4|1816.4|1827.6|1821.6|1827.9|1821.9|1822.1|1816.1|73
1604412300000|2020-11-03 14:05:00|1827.9|1821.9|1827.1|1821.1|1829.1|1823.1|1826.9|1820.9|41
1604412600000|2020-11-03 14:10:00|1826.9|1820.9|1828.4|1822.4|1828.4|1822.4|1826.1|1820.1|38
1604412900000|2020-11-03 14:15:00|1828.6|1822.6|1829.4|1823.4|1830.4|1824.4|1828.6|1822.6|28
1604413200000|2020-11-03 14:20:00|1829.1|1823.1|1827.4|1821.4|1829.1|1823.1|1826.4|1820.4|30
1604413500000|2020-11-03 14:25:00|1827.1|1821.1|1824.6|1818.6|1827.4|1821.4|1823.5|1817.5|42
1604413800000|2020-11-03 14:30:00|1824.4|1818.4|1825.6|1819.6|1825.6|1819.6|1820.9|1814.9|62
1604414100000|2020-11-03 14:35:00|1824.9|1818.9|1823.6|1817.6|1824.9|1818.9|1821.1|1815.1|61
1604414400000|2020-11-03 14:40:00|1823.4|1817.4|1823.1|1817.1|1824.1|1818.1|1822.6|1816.6|23
1604414700000|2020-11-03 14:45:00|1822.9|1816.9|1822.1|1816.1|1824.6|1818.6|1822.1|1816.1|35
1604415000000|2020-11-03 14:50:00|1821.9|1815.9|1821.1|1815.1|1823.4|1817.4|1820.1|1814.1|36
1604415300000|2020-11-03 14:55:00|1820.9|1814.9|1818.6|1812.6|1820.9|1814.9|1817.4|1811.4|44
1604415600000|2020-11-03 15:00:00|1818.4|1812.4|1821.1|1815.1|1821.9|1815.9|1818.4|1812.4|40
1604415900000|2020-11-03 15:05:00|1820.9|1814.9|1821.6|1815.6|1823.4|1817.4|1820.4|1814.4|41
1604416200000|2020-11-03 15:10:00|1821.4|1815.4|1816.6|1810.6|1821.4|1815.4|1816.6|1810.6|35
1604416500000|2020-11-03 15:15:00|1816.4|1810.4|1815.4|1809.4|1816.6|1810.6|1814.6|1808.6|34
1604416800000|2020-11-03 15:20:00|1815.1|1809.1|1811.6|1805.6|1815.1|1809.1|1811.1|1805.1|49
1604417100000|2020-11-03 15:25:00|1811.4|1805.4|1810.1|1804.1|1811.9|1805.9|1809.6|1803.6|46
1604417400000|2020-11-03 15:30:00|1809.9|1803.9|1809.9|1803.9|1810.6|1804.6|1809.4|1803.4|17
1604417700000|2020-11-03 15:35:00|1809.6|1803.6|1813.4|1807.4|1815|1809|1809.1|1803.1|41
1604418000000|2020-11-03 15:40:00|1813.1|1807.1|1810.9|1804.9|1813.1|1807.1|1809.4|1803.4|21
1604418300000|2020-11-03 15:45:00|1811.6|1805.6|1812.6|1806.6|1813.1|1807.1|1810.9|1804.9|27
1604418600000|2020-11-03 15:50:00|1812.4|1806.4|1815.6|1809.6|1815.6|1809.6|1810.6|1804.6|55
1604418900000|2020-11-03 15:55:00|1815.4|1809.4|1815.4|1809.4|1821.1|1815.1|1814.1|1808.1|61
1604419200000|2020-11-03 16:00:00|1815.6|1809.6|1816.6|1810.6|1818.1|1812.1|1815.6|1809.6|38
1604419500000|2020-11-03 16:05:00|1816.1|1810.1|1815.6|1809.6|1817.1|1811.1|1815.4|1809.4|14
1604419800000|2020-11-03 16:10:00|1815.9|1809.9|1813.4|1807.4|1816.6|1810.6|1812.4|1806.4|43
1604420100000|2020-11-03 16:15:00|1813.1|1807.1|1812.6|1806.6|1815.6|1809.6|1810.9|1804.9|101
1604420400000|2020-11-03 16:20:00|1812.1|1806.1|1810.6|1804.6|1813.1|1807.1|1809.6|1803.6|34
1604420700000|2020-11-03 16:25:00|1811.1|1805.1|1813.4|1807.4|1813.4|1807.4|1810.9|1804.9|14
1604421000000|2020-11-03 16:30:00|1813.1|1807.1|1814.6|1808.6|1815.6|1809.6|1813.1|1807.1|19
1604421300000|2020-11-03 16:35:00|1814.4|1808.4|1815.1|1809.1|1816.1|1810.1|1814.4|1808.4|18
1604421600000|2020-11-03 16:40:00|1814.9|1808.9|1814.9|1808.9|1815.4|1809.4|1814.6|1808.6|13
1604421900000|2020-11-03 16:45:00|1814.6|1808.6|1811.9|1805.9|1814.9|1808.9|1811.9|1805.9|16
1604422200000|2020-11-03 16:50:00|1811.6|1805.6|1813.6|1807.6|1813.6|1807.6|1811.6|1805.6|11
1604422500000|2020-11-03 16:55:00|1813.9|1807.9|1813.1|1807.1|1813.9|1807.9|1812.1|1806.1|11
1604422800000|2020-11-03 17:00:00|1812.4|1806.4|1812.1|1806.1|1812.4|1806.4|1812.1|1806.1|4
1604423100000|2020-11-03 17:05:00|1812.4|1806.4|1813.1|1807.1|1813.1|1807.1|1812.4|1806.4|2
1604423400000|2020-11-03 17:10:00|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1
1604423700000|2020-11-03 17:15:00|1812.6|1806.6|1812.4|1806.4|1812.6|1806.6|1812.4|1806.4|2
1604424300000|2020-11-03 17:25:00|1812.1|1806.1|1812.1|1806.1|1812.1|1806.1|1811.9|1805.9|5
1604424600000|2020-11-03 17:30:00|1811.1|1805.1|1811.1|1805.1|1811.4|1805.4|1811.1|1805.1|3
1604424900000|2020-11-03 17:35:00|1810.6|1804.6|1810.6|1804.6|1810.9|1804.9|1810.6|1804.6|5
1604425200000|2020-11-03 17:40:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1
1604425500000|2020-11-03 17:45:00|1811.6|1805.6|1810.9|1804.9|1812.6|1806.6|1810.9|1804.9|8
1604425800000|2020-11-03 17:50:00|1810.4|1804.4|1809.9|1803.9|1810.4|1804.4|1809.9|1803.9|3
1604426100000|2020-11-03 17:55:00|1810.1|1804.1|1809.9|1803.9|1810.4|1804.4|1809.9|1803.9|8
1604451600000|2020-11-04 01:00:00|1806|1800|1808.8|1802.8|1811.9|1805.9|1806|1800|88
1604451900000|2020-11-04 01:05:00|1808.5|1802.5|1811.8|1805.8|1811.8|1805.8|1806.4|1800.4|85
1604452200000|2020-11-04 01:10:00|1811.4|1805.4|1812.9|1806.9|1814.9|1808.9|1811.1|1805.1|25
1604452500000|2020-11-04 01:15:00|1812.8|1806.8|1815.5|1809.5|1815.5|1809.5|1812.8|1806.8|8
1604452800000|2020-11-04 01:20:00|1814.3|1808.3|1814.1|1808.1|1814.6|1808.6|1812.3|1806.3|18
1604453100000|2020-11-04 01:25:00|1813.9|1807.9|1808.9|1802.9|1814.1|1808.1|1808.6|1802.6|35
1604453400000|2020-11-04 01:30:00|1809|1803|1803.5|1797.5|1809.5|1803.5|1803.5|1797.5|29
1604453700000|2020-11-04 01:35:00|1804.8|1798.8|1801.4|1795.4|1805|1799|1801.4|1795.4|8
1604454000000|2020-11-04 01:40:00|1801.6|1795.6|1805|1799|1807.4|1801.4|1801.6|1795.6|28
1604454300000|2020-11-04 01:45:00|1805.3|1799.3|1803.6|1797.6|1805.3|1799.3|1803.1|1797.1|9
1604454600000|2020-11-04 01:50:00|1805|1799|1806.1|1800.1|1807|1801|1803.9|1797.9|32
1604454900000|2020-11-04 01:55:00|1806.6|1800.6|1807|1801|1808.5|1802.5|1806.6|1800.6|17
1604455200000|2020-11-04 02:00:00|1806.9|1800.9|1806.8|1800.8|1806.9|1800.9|1806|1800|22
1604455500000|2020-11-04 02:05:00|1806.5|1800.5|1806|1800|1806.8|1800.8|1806|1800|14
1604455800000|2020-11-04 02:10:00|1806.3|1800.3|1804.4|1798.4|1806.8|1800.8|1804.3|1798.3|10
1604456100000|2020-11-04 02:15:00|1804.1|1798.1|1804|1798|1804.1|1798.1|1803.8|1797.8|3
1604456400000|2020-11-04 02:20:00|1803.9|1797.9|1802.1|1796.1|1803.9|1797.9|1802.1|1796.1|7
1604456700000|2020-11-04 02:25:00|1802.6|1796.6|1799.4|1793.4|1802.6|1796.6|1799.4|1793.4|11
1604457000000|2020-11-04 02:30:00|1799.1|1793.1|1792.6|1786.6|1799.1|1793.1|1792.6|1786.6|19
1604457300000|2020-11-04 02:35:00|1792.5|1786.5|1789.6|1783.6|1792.5|1786.5|1789.4|1783.4|15
1604457600000|2020-11-04 02:40:00|1789.4|1783.4|1782.6|1776.6|1789.6|1783.6|1782.3|1776.3|78
1604457900000|2020-11-04 02:45:00|1782.5|1776.5|1783.9|1777.9|1784.5|1778.5|1779.9|1773.9|48
1604458200000|2020-11-04 02:50:00|1783.8|1777.8|1784.8|1778.8|1785.3|1779.3|1780.8|1774.8|47
1604458500000|2020-11-04 02:55:00|1784.4|1778.4|1788.6|1782.6|1789.5|1783.5|1784.4|1778.4|31
1604458800000|2020-11-04 03:00:00|1788.5|1782.5|1794.4|1788.4|1794.4|1788.4|1788.5|1782.5|23
1604459100000|2020-11-04 03:05:00|1794.3|1788.3|1801.3|1795.3|1801.4|1795.4|1794.3|1788.3|28
1604459400000|2020-11-04 03:10:00|1801.6|1795.6|1810.8|1804.8|1810.9|1804.9|1801.6|1795.6|51
1604459700000|2020-11-04 03:15:00|1810|1804|1809.9|1803.9|1810.6|1804.6|1806.6|1800.6|17
1604460000000|2020-11-04 03:20:00|1810.1|1804.1|1809.1|1803.1|1810.6|1804.6|1809.1|1803.1|14
1604460300000|2020-11-04 03:25:00|1809.4|1803.4|1809.1|1803.1|1809.4|1803.4|1806.9|1800.9|15
1604460600000|2020-11-04 03:30:00|1808.9|1802.9|1807.4|1801.4|1808.9|1802.9|1806.1|1800.1|22
1604460900000|2020-11-04 03:35:00|1807.1|1801.1|1807.4|1801.4|1807.4|1801.4|1807.1|1801.1|2
1604461200000|2020-11-04 03:40:00|1807.1|1801.1|1807.1|1801.1|1807.4|1801.4|1806.4|1800.4|10
1604461500000|2020-11-04 03:45:00|1806.9|1800.9|1806.9|1800.9|1806.9|1800.9|1806.9|1800.9|1
1604462400000|2020-11-04 04:00:00|1806.4|1800.4|1806.4|1800.4|1806.9|1800.9|1806.1|1800.1|42
1604462700000|2020-11-04 04:05:00|1806.6|1800.6|1807.4|1801.4|1807.4|1801.4|1806.4|1800.4|7
1604463000000|2020-11-04 04:10:00|1807.6|1801.6|1807.9|1801.9|1807.9|1801.9|1807.6|1801.6|4
1604463300000|2020-11-04 04:15:00|1807.4|1801.4|1808.6|1802.6|1808.6|1802.6|1806.4|1800.4|20
1604463600000|2020-11-04 04:20:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1806.6|1800.6|7
1604463900000|2020-11-04 04:25:00|1808.4|1802.4|1809.1|1803.1|1809.1|1803.1|1808.4|1802.4|3
1604464200000|2020-11-04 04:30:00|1809.6|1803.6|1809.4|1803.4|1809.6|1803.6|1809.4|1803.4|2
1604464500000|2020-11-04 04:35:00|1809.6|1803.6|1809.6|1803.6|1809.6|1803.6|1809.4|1803.4|3
1604464800000|2020-11-04 04:40:00|1809.4|1803.4|1808.9|1802.9|1809.6|1803.6|1808.9|1802.9|4
1604465100000|2020-11-04 04:45:00|1808.6|1802.6|1808.4|1802.4|1808.9|1802.9|1808.1|1802.1|7
1604465400000|2020-11-04 04:50:00|1808.6|1802.6|1808.6|1802.6|1808.6|1802.6|1808.6|1802.6|1
1604466000000|2020-11-04 05:00:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1808.1|1802.1|2
1604466600000|2020-11-04 05:10:00|1808.4|1802.4|1808.6|1802.6|1808.6|1802.6|1808.4|1802.4|4
1604466900000|2020-11-04 05:15:00|1808.4|1802.4|1808.1|1802.1|1808.4|1802.4|1808.1|1802.1|2
1604467200000|2020-11-04 05:20:00|1808.4|1802.4|1808.1|1802.1|1808.6|1802.6|1808.1|1802.1|3
1604467500000|2020-11-04 05:25:00|1808.4|1802.4|1808.1|1802.1|1808.6|1802.6|1807.1|1801.1|8
1604467800000|2020-11-04 05:30:00|1808.6|1802.6|1811.9|1805.9|1811.9|1805.9|1808.6|1802.6|20
1604468100000|2020-11-04 05:35:00|1813.6|1807.6|1814.1|1808.1|1814.4|1808.4|1813.6|1807.6|5
1604468400000|2020-11-04 05:40:00|1813.6|1807.6|1813.9|1807.9|1813.9|1807.9|1811.1|1805.1|9
1604468700000|2020-11-04 05:45:00|1812.9|1806.9|1812.4|1806.4|1812.9|1806.9|1811.9|1805.9|7
1604469000000|2020-11-04 05:50:00|1812.1|1806.1|1811.6|1805.6|1812.1|1806.1|1811.4|1805.4|5
1604469300000|2020-11-04 05:55:00|1811.4|1805.4|1811.4|1805.4|1811.4|1805.4|1810.4|1804.4|4
1604469600000|2020-11-04 06:00:00|1811.1|1805.1|1809.1|1803.1|1811.1|1805.1|1808.9|1802.9|15
1604469900000|2020-11-04 06:05:00|1809.4|1803.4|1809.9|1803.9|1809.9|1803.9|1807.1|1801.1|11
1604470200000|2020-11-04 06:10:00|1810.1|1804.1|1813.1|1807.1|1813.1|1807.1|1810.1|1804.1|7
1604470500000|2020-11-04 06:15:00|1813.4|1807.4|1814.4|1808.4|1814.4|1808.4|1813.4|1807.4|4
1604470800000|2020-11-04 06:20:00|1814.9|1808.9|1815.4|1809.4|1816.6|1810.6|1814.6|1808.6|16
1604471100000|2020-11-04 06:25:00|1814.9|1808.9|1814.9|1808.9|1815.1|1809.1|1813.6|1807.6|10
1604471400000|2020-11-04 06:30:00|1815.1|1809.1|1814.6|1808.6|1815.9|1809.9|1814.4|1808.4|11
1604471700000|2020-11-04 06:35:00|1814.9|1808.9|1815.1|1809.1|1816.1|1810.1|1814.9|1808.9|10
1604472000000|2020-11-04 06:40:00|1814.6|1808.6|1812.4|1806.4|1814.9|1808.9|1811.9|1805.9|24
1604472300000|2020-11-04 06:45:00|1811.4|1805.4|1810.6|1804.6|1812.6|1806.6|1810.6|1804.6|21
1604472600000|2020-11-04 06:50:00|1810.9|1804.9|1809.6|1803.6|1810.9|1804.9|1808.9|1802.9|99
1604472900000|2020-11-04 06:55:00|1809.4|1803.4|1810.6|1804.6|1811.6|1805.6|1809.4|1803.4|22
1604473200000|2020-11-04 07:00:00|1810.4|1804.4|1807.4|1801.4|1810.4|1804.4|1806.9|1800.9|10
1604473500000|2020-11-04 07:05:00|1807.9|1801.9|1808.9|1802.9|1808.9|1802.9|1807.6|1801.6|6
1604473800000|2020-11-04 07:10:00|1808.6|1802.6|1806.4|1800.4|1808.6|1802.6|1805.6|1799.6|15
1604474100000|2020-11-04 07:15:00|1805.4|1799.4|1804.9|1798.9|1805.4|1799.4|1803.6|1797.6|8
1604474400000|2020-11-04 07:20:00|1804.1|1798.1|1802.4|1796.4|1804.9|1798.9|1801.4|1795.4|17
1604474700000|2020-11-04 07:25:00|1803.6|1797.6|1800.9|1794.9|1804.9|1798.9|1800.9|1794.9|25
1604475000000|2020-11-04 07:30:00|1798.9|1792.9|1795.1|1789.1|1798.9|1792.9|1794.6|1788.6|29
1604475300000|2020-11-04 07:35:00|1795.4|1789.4|1795.1|1789.1|1795.4|1789.4|1794.9|1788.9|4
1604475600000|2020-11-04 07:40:00|1795.4|1789.4|1795.6|1789.6|1798.4|1792.4|1795.4|1789.4|19
1604475900000|2020-11-04 07:45:00|1794.9|1788.9|1794.4|1788.4|1794.9|1788.9|1792.6|1786.6|22
1604476200000|2020-11-04 07:50:00|1794.9|1788.9|1797.6|1791.6|1799.1|1793.1|1794.4|1788.4|28
1604476500000|2020-11-04 07:55:00|1797.9|1791.9|1799.8|1793.8|1799.8|1793.8|1796.8|1790.8|13
1604476800000|2020-11-04 08:00:00|1799.5|1793.5|1801|1795|1808.8|1802.8|1799.5|1793.5|71
1604477100000|2020-11-04 08:05:00|1800.8|1794.8|1802|1796|1803.3|1797.3|1798.8|1792.8|18
1604477400000|2020-11-04 08:10:00|1802.3|1796.3|1802|1796|1807.5|1801.5|1801|1795|60
1604477700000|2020-11-04 08:15:00|1801.8|1795.8|1805.3|1799.3|1805.8|1799.8|1801|1795|19
1604478000000|2020-11-04 08:20:00|1803.5|1797.5|1809|1803|1809|1803|1801.5|1795.5|31
1604478300000|2020-11-04 08:25:00|1808.8|1802.8|1806.5|1800.5|1808.8|1802.8|1806|1800|30
1604478600000|2020-11-04 08:30:00|1805.5|1799.5|1804.3|1798.3|1805.8|1799.8|1804|1798|26
1604478900000|2020-11-04 08:35:00|1804.5|1798.5|1806.5|1800.5|1806.5|1800.5|1804.5|1798.5|9
1604479200000|2020-11-04 08:40:00|1806.8|1800.8|1804.3|1798.3|1807|1801|1803.5|1797.5|7
1604479500000|2020-11-04 08:45:00|1804.5|1798.5|1804.5|1798.5|1805|1799|1804.5|1798.5|4
1604479800000|2020-11-04 08:50:00|1804.3|1798.3|1803.3|1797.3|1804.3|1798.3|1803|1797|4
1604480100000|2020-11-04 08:55:00|1803.5|1797.5|1803.8|1797.8|1804.3|1798.3|1803|1797|14
1604480400000|2020-11-04 09:00:00|1803.3|1797.3|1805.3|1799.3|1806.3|1800.3|1802|1796|21
1604480700000|2020-11-04 09:05:00|1805.5|1799.5|1809.3|1803.3|1810|1804|1805.5|1799.5|25
1604481000000|2020-11-04 09:10:00|1809|1803|1805.5|1799.5|1809|1803|1805.5|1799.5|27
1604481300000|2020-11-04 09:15:00|1805.8|1799.8|1809.5|1803.5|1809.5|1803.5|1805.8|1799.8|18
1604481600000|2020-11-04 09:20:00|1809.3|1803.3|1811.8|1805.8|1812.3|1806.3|1809.3|1803.3|15
1604481900000|2020-11-04 09:25:00|1811.5|1805.5|1811|1805|1811.8|1805.8|1810.8|1804.8|11
1604482200000|2020-11-04 09:30:00|1810.8|1804.8|1813.5|1807.5|1814|1808|1810|1804|23
1604482500000|2020-11-04 09:35:00|1814|1808|1813|1807|1817|1811|1813|1807|30
1604482800000|2020-11-04 09:40:00|1812.8|1806.8|1812.5|1806.5|1813.8|1807.8|1808.5|1802.5|28
1604483100000|2020-11-04 09:45:00|1812.8|1806.8|1813.5|1807.5|1813.5|1807.5|1812.8|1806.8|5
1604483400000|2020-11-04 09:50:00|1813.3|1807.3|1811.8|1805.8|1813.5|1807.5|1811.3|1805.3|13
1604483700000|2020-11-04 09:55:00|1812|1806|1810.5|1804.5|1812.3|1806.3|1809.5|1803.5|12
1604484000000|2020-11-04 10:00:00|1810.3|1804.3|1808.3|1802.3|1810.3|1804.3|1808.3|1802.3|5
1604484300000|2020-11-04 10:05:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.3|1802.3|4
1604484600000|2020-11-04 10:10:00|1808.5|1802.5|1814.3|1808.3|1814.3|1808.3|1808|1802|25
1604484900000|2020-11-04 10:15:00|1814.5|1808.5|1815.8|1809.8|1815.8|1809.8|1814.5|1808.5|6
1604485200000|2020-11-04 10:20:00|1815.5|1809.5|1815.5|1809.5|1816|1810|1815.5|1809.5|7
1604485500000|2020-11-04 10:25:00|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1815|1809|3
1604485800000|2020-11-04 10:30:00|1814.8|1808.8|1814.3|1808.3|1815.8|1809.8|1814.3|1808.3|12
1604486100000|2020-11-04 10:35:00|1814.5|1808.5|1809.8|1803.8|1814.5|1808.5|1809.5|1803.5|11
1604486400000|2020-11-04 10:40:00|1809.5|1803.5|1810.5|1804.5|1810.5|1804.5|1809.5|1803.5|7
1604486700000|2020-11-04 10:45:00|1810.3|1804.3|1811.8|1805.8|1812|1806|1809|1803|16
1604487000000|2020-11-04 10:50:00|1812|1806|1813|1807|1813|1807|1811.8|1805.8|7
1604487300000|2020-11-04 10:55:00|1813.3|1807.3|1812.8|1806.8|1815.3|1809.3|1812.8|1806.8|15
1604487600000|2020-11-04 11:00:00|1813|1807|1812.5|1806.5|1813|1807|1809.8|1803.8|25
1604487900000|2020-11-04 11:05:00|1812.8|1806.8|1813.3|1807.3|1813.3|1807.3|1812.3|1806.3|17
1604488200000|2020-11-04 11:10:00|1813.5|1807.5|1814.5|1808.5|1814.5|1808.5|1813.5|1807.5|5
1604488500000|2020-11-04 11:15:00|1814.3|1808.3|1814.5|1808.5|1815|1809|1814.3|1808.3|7
1604488800000|2020-11-04 11:20:00|1815|1809|1815.3|1809.3|1815.3|1809.3|1814.5|1808.5|9
1604489100000|2020-11-04 11:25:00|1815.5|1809.5|1815.3|1809.3|1815.5|1809.5|1814.5|1808.5|7
1604489400000|2020-11-04 11:30:00|1814.8|1808.8|1815.3|1809.3|1815.3|1809.3|1814.5|1808.5|8
1604489700000|2020-11-04 11:35:00|1815.5|1809.5|1816|1810|1816.5|1810.5|1815.5|1809.5|7
1604490000000|2020-11-04 11:40:00|1815.5|1809.5|1818.5|1812.5|1818.5|1812.5|1815.5|1809.5|8
1604490300000|2020-11-04 11:45:00|1818.8|1812.8|1818.5|1812.5|1819.8|1813.8|1818|1812|13
1604490600000|2020-11-04 11:50:00|1818.8|1812.8|1819|1813|1819.3|1813.3|1818.3|1812.3|9
1604490900000|2020-11-04 11:55:00|1818.8|1812.8|1818.5|1812.5|1818.8|1812.8|1818|1812|7
1604491200000|2020-11-04 12:00:00|1817.8|1811.8|1818.3|1812.3|1819.3|1813.3|1817.8|1811.8|13
1604491500000|2020-11-04 12:05:00|1818.5|1812.5|1819|1813|1819.5|1813.5|1817.5|1811.5|10
1604491800000|2020-11-04 12:10:00|1819.3|1813.3|1820.5|1814.5|1822|1816|1819|1813|22
1604492100000|2020-11-04 12:15:00|1821|1815|1822|1816|1822.3|1816.3|1820.5|1814.5|25
1604492400000|2020-11-04 12:20:00|1821.8|1815.8|1822.5|1816.5|1824|1818|1821|1815|23
1604492700000|2020-11-04 12:25:00|1822.8|1816.8|1823.5|1817.5|1825.5|1819.5|1822.5|1816.5|21
1604493000000|2020-11-04 12:30:00|1823.8|1817.8|1822.8|1816.8|1824.5|1818.5|1820.8|1814.8|26
1604493300000|2020-11-04 12:35:00|1823|1817|1820.5|1814.5|1823.5|1817.5|1820.5|1814.5|35
1604493600000|2020-11-04 12:40:00|1820.8|1814.8|1819.8|1813.8|1821.5|1815.5|1817.3|1811.3|52
1604493900000|2020-11-04 12:45:00|1820.3|1814.3|1825.3|1819.3|1826.3|1820.3|1819.8|1813.8|71
1604494200000|2020-11-04 12:50:00|1825.5|1819.5|1826.3|1820.3|1826.5|1820.5|1824.3|1818.3|30
1604494500000|2020-11-04 12:55:00|1826.5|1820.5|1829.5|1823.5|1830.5|1824.5|1826|1820|17
1604494800000|2020-11-04 13:00:00|1830|1824|1826.3|1820.3|1831.5|1825.5|1824.3|1818.3|99
1604495100000|2020-11-04 13:05:00|1826.5|1820.5|1826.8|1820.8|1828.8|1822.8|1825.8|1819.8|32
1604495400000|2020-11-04 13:10:00|1827|1821|1827.5|1821.5|1828.8|1822.8|1826.8|1820.8|39
1604495700000|2020-11-04 13:15:00|1827.8|1821.8|1826.8|1820.8|1828|1822|1825.5|1819.5|24
1604496000000|2020-11-04 13:20:00|1826.5|1820.5|1825.5|1819.5|1827|1821|1825|1819|20
1604496300000|2020-11-04 13:25:00|1825.8|1819.8|1827|1821|1828|1822|1825.8|1819.8|19
1604496600000|2020-11-04 13:30:00|1826.8|1820.8|1827.5|1821.5|1827.5|1821.5|1824.8|1818.8|23
1604496900000|2020-11-04 13:35:00|1827.8|1821.8|1827|1821|1829.8|1823.8|1826.8|1820.8|29
1604497200000|2020-11-04 13:40:00|1827.3|1821.3|1824.3|1818.3|1828|1822|1823.3|1817.3|33
1604497500000|2020-11-04 13:45:00|1824.5|1818.5|1824.8|1818.8|1825.3|1819.3|1823.5|1817.5|13
1604497800000|2020-11-04 13:50:00|1825.5|1819.5|1825.5|1819.5|1826.8|1820.8|1825.5|1819.5|5
1604498100000|2020-11-04 13:55:00|1824.3|1818.3|1821|1815|1824.5|1818.5|1821|1815|16
1604498400000|2020-11-04 14:00:00|1820.5|1814.5|1822.5|1816.5|1822.5|1816.5|1820.5|1814.5|13
1604499000000|2020-11-04 14:10:00|1822.3|1816.3|1822.8|1816.8|1822.8|1816.8|1821|1815|13
1604499300000|2020-11-04 14:15:00|1822.5|1816.5|1822|1816|1823.5|1817.5|1821.8|1815.8|9
1604499600000|2020-11-04 14:20:00|1822.3|1816.3|1822.3|1816.3|1823.3|1817.3|1821.8|1815.8|9
1604499900000|2020-11-04 14:25:00|1821.8|1815.8|1819.5|1813.5|1822.3|1816.3|1819.3|1813.3|17
1604500200000|2020-11-04 14:30:00|1820|1814|1821.3|1815.3|1823|1817|1820|1814|19
1604500500000|2020-11-04 14:35:00|1821|1815|1819.5|1813.5|1822|1816|1818|1812|39
1604500800000|2020-11-04 14:40:00|1819.3|1813.3|1822|1816|1822|1816|1818|1812|26
1604501100000|2020-11-04 14:45:00|1821.8|1815.8|1823|1817|1823.5|1817.5|1818.3|1812.3|41
1604501400000|2020-11-04 14:50:00|1822.8|1816.8|1827|1821|1827.3|1821.3|1822.8|1816.8|27
1604501700000|2020-11-04 14:55:00|1826.8|1820.8|1829.5|1823.5|1829.8|1823.8|1826.8|1820.8|45
1604502000000|2020-11-04 15:00:00|1828.8|1822.8|1829|1823|1829.5|1823.5|1828.5|1822.5|25
1604502300000|2020-11-04 15:05:00|1828.8|1822.8|1829.5|1823.5|1829.8|1823.8|1828.5|1822.5|20
1604502600000|2020-11-04 15:10:00|1829.8|1823.8|1829|1823|1829.8|1823.8|1827.5|1821.5|19
1604502900000|2020-11-04 15:15:00|1829.3|1823.3|1830|1824|1831|1825|1828|1822|19
1604503200000|2020-11-04 15:20:00|1829.3|1823.3|1828.5|1822.5|1829.3|1823.3|1828|1822|7
1604503500000|2020-11-04 15:25:00|1828.3|1822.3|1829.5|1823.5|1829.5|1823.5|1828.3|1822.3|12
1604503800000|2020-11-04 15:30:00|1831.3|1825.3|1831.5|1825.5|1831.8|1825.8|1831|1825|14
1604504100000|2020-11-04 15:35:00|1831.8|1825.8|1836|1830|1836|1830|1831.5|1825.5|20
1604504400000|2020-11-04 15:40:00|1835.8|1829.8|1837|1831|1837|1831|1835.5|1829.5|19
1604504700000|2020-11-04 15:45:00|1837.5|1831.5|1834.5|1828.5|1837.5|1831.5|1834.5|1828.5|34
1604505000000|2020-11-04 15:50:00|1834.8|1828.8|1835|1829|1836|1830|1833.5|1827.5|20
1604505300000|2020-11-04 15:55:00|1835.3|1829.3|1838|1832|1838|1832|1835.3|1829.3|24
1604505600000|2020-11-04 16:00:00|1838.3|1832.3|1838.3|1832.3|1839.8|1833.8|1837.8|1831.8|27
1604505900000|2020-11-04 16:05:00|1838.5|1832.5|1837.3|1831.3|1839.5|1833.5|1836.8|1830.8|29
1604506200000|2020-11-04 16:10:00|1837.5|1831.5|1841.3|1835.3|1842|1836|1837.5|1831.5|54
1604506500000|2020-11-04 16:15:00|1841.5|1835.5|1840.8|1834.8|1851.3|1845.3|1837.5|1831.5|229
1604506800000|2020-11-04 16:20:00|1840.5|1834.5|1837.5|1831.5|1840.8|1834.8|1836.5|1830.5|34
1604507100000|2020-11-04 16:25:00|1835|1829|1834.8|1828.8|1835.5|1829.5|1833.5|1827.5|34
1604507400000|2020-11-04 16:30:00|1835|1829|1835.5|1829.5|1835.8|1829.8|1834.5|1828.5|23
1604507700000|2020-11-04 16:35:00|1835.8|1829.8|1835.3|1829.3|1836.5|1830.5|1834.5|1828.5|18
1604508000000|2020-11-04 16:40:00|1835|1829|1835|1829|1835.3|1829.3|1835|1829|3
1604508300000|2020-11-04 16:45:00|1834.8|1828.8|1834.5|1828.5|1835|1829|1834|1828|15
1604508600000|2020-11-04 16:50:00|1834.3|1828.3|1832|1826|1834.8|1828.8|1832|1826|16
1604508900000|2020-11-04 16:55:00|1832.3|1826.3|1834.8|1828.8|1835.3|1829.3|1832.3|1826.3|14
1604509200000|2020-11-04 17:00:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1
1604509800000|2020-11-04 17:10:00|1834.8|1828.8|1835.8|1829.8|1835.8|1829.8|1834.8|1828.8|2
1604510100000|2020-11-04 17:15:00|1835.5|1829.5|1835.5|1829.5|1836.3|1830.3|1835.5|1829.5|5
1604511300000|2020-11-04 17:35:00|1834|1828|1833.8|1827.8|1834|1828|1833.8|1827.8|2
1604511600000|2020-11-04 17:40:00|1833.5|1827.5|1833.5|1827.5|1833.5|1827.5|1833.3|1827.3|3
1604511900000|2020-11-04 17:45:00|1833.8|1827.8|1834.3|1828.3|1834.3|1828.3|1833.8|1827.8|4
1604512200000|2020-11-04 17:50:00|1834|1828|1837.8|1831.8|1837.8|1831.8|1834|1828|9
1604512500000|2020-11-04 17:55:00|1837.6|1831.6|1837.1|1831.1|1838.6|1832.6|1837.1|1831.1|10
1604538000000|2020-11-05 01:00:00|1841.6|1835.6|1839.6|1833.6|1841.6|1835.6|1839.6|1833.6|12
1604538300000|2020-11-05 01:05:00|1839.9|1833.9|1840.4|1834.4|1840.9|1834.9|1839.9|1833.9|7
1604538600000|2020-11-05 01:10:00|1840.1|1834.1|1838.1|1832.1|1840.4|1834.4|1838.1|1832.1|9
1604539200000|2020-11-05 01:20:00|1838.4|1832.4|1838.1|1832.1|1838.4|1832.4|1838.1|1832.1|2
1604539500000|2020-11-05 01:25:00|1838.4|1832.4|1837.1|1831.1|1839.6|1833.6|1837.1|1831.1|15
1604539800000|2020-11-05 01:30:00|1836.9|1830.9|1837.4|1831.4|1837.4|1831.4|1836.9|1830.9|3
1604540100000|2020-11-05 01:35:00|1837.1|1831.1|1837.1|1831.1|1837.1|1831.1|1837.1|1831.1|1
1604540400000|2020-11-05 01:40:00|1837.4|1831.4|1836.6|1830.6|1837.4|1831.4|1836.4|1830.4|6
1604540700000|2020-11-05 01:45:00|1836.4|1830.4|1834.9|1828.9|1836.4|1830.4|1834.4|1828.4|5
1604541000000|2020-11-05 01:50:00|1833.6|1827.6|1833.1|1827.1|1833.6|1827.6|1832.6|1826.6|7
1604541300000|2020-11-05 01:55:00|1832.9|1826.9|1833.1|1827.1|1833.1|1827.1|1832.9|1826.9|2
1604541600000|2020-11-05 02:00:00|1833.4|1827.4|1835.6|1829.6|1835.6|1829.6|1833.4|1827.4|2
1604541900000|2020-11-05 02:05:00|1835.4|1829.4|1835.1|1829.1|1835.4|1829.4|1835.1|1829.1|2
1604542200000|2020-11-05 02:10:00|1834.4|1828.4|1834.4|1828.4|1834.6|1828.6|1834.1|1828.1|5
1604543100000|2020-11-05 02:25:00|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1
1604543700000|2020-11-05 02:35:00|1834.9|1828.9|1834.9|1828.9|1834.9|1828.9|1834.9|1828.9|1
1604544000000|2020-11-05 02:40:00|1835.1|1829.1|1835.9|1829.9|1835.9|1829.9|1835.1|1829.1|2
1604544300000|2020-11-05 02:45:00|1836.6|1830.6|1837.1|1831.1|1838.6|1832.6|1836.4|1830.4|15
1604544600000|2020-11-05 02:50:00|1837.4|1831.4|1837.6|1831.6|1837.6|1831.6|1837.1|1831.1|19
1604544900000|2020-11-05 02:55:00|1837.9|1831.9|1840.9|1834.9|1840.9|1834.9|1837.9|1831.9|33
1604545200000|2020-11-05 03:00:00|1840.4|1834.4|1840.4|1834.4|1841.4|1835.4|1840.1|1834.1|12
1604545500000|2020-11-05 03:05:00|1839.6|1833.6|1837.6|1831.6|1839.6|1833.6|1837.6|1831.6|7
1604545800000|2020-11-05 03:10:00|1838.1|1832.1|1838.9|1832.9|1838.9|1832.9|1838.1|1832.1|3
1604546100000|2020-11-05 03:15:00|1840.1|1834.1|1840.1|1834.1|1840.4|1834.4|1840.1|1834.1|3
1604546400000|2020-11-05 03:20:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1
1604546700000|2020-11-05 03:25:00|1840.9|1834.9|1840.6|1834.6|1841.6|1835.6|1840.4|1834.4|16
1604547600000|2020-11-05 03:40:00|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1
1604547900000|2020-11-05 03:45:00|1840.6|1834.6|1840.9|1834.9|1840.9|1834.9|1840.6|1834.6|2
1604548200000|2020-11-05 03:50:00|1841.1|1835.1|1841.4|1835.4|1841.4|1835.4|1841.1|1835.1|2
1604549100000|2020-11-05 04:05:00|1840.9|1834.9|1840.6|1834.6|1841.4|1835.4|1840.6|1834.6|4
1604549700000|2020-11-05 04:15:00|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1840.9|1834.9|1
1604550000000|2020-11-05 04:20:00|1840.4|1834.4|1840.1|1834.1|1840.4|1834.4|1840.1|1834.1|2
1604550300000|2020-11-05 04:25:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1
1604551500000|2020-11-05 04:45:00|1840.1|1834.1|1840.4|1834.4|1840.4|1834.4|1840.1|1834.1|2
1604553300000|2020-11-05 05:15:00|1840.1|1834.1|1840.1|1834.1|1840.4|1834.4|1840.1|1834.1|3
1604554200000|2020-11-05 05:30:00|1840.4|1834.4|1841.4|1835.4|1841.4|1835.4|1840.4|1834.4|10
1604554500000|2020-11-05 05:35:00|1841.6|1835.6|1844.1|1838.1|1844.9|1838.9|1841.6|1835.6|25
1604554800000|2020-11-05 05:40:00|1844.4|1838.4|1842.9|1836.9|1845.4|1839.4|1842.6|1836.6|16
1604555100000|2020-11-05 05:45:00|1843.1|1837.1|1845.1|1839.1|1845.1|1839.1|1843.1|1837.1|32
1604555400000|2020-11-05 05:50:00|1845.4|1839.4|1845.6|1839.6|1846.9|1840.9|1845.4|1839.4|30
1604555700000|2020-11-05 05:55:00|1846.1|1840.1|1847.1|1841.1|1847.4|1841.4|1845.6|1839.6|14
1604556000000|2020-11-05 06:00:00|1847.4|1841.4|1848.9|1842.9|1849.6|1843.6|1845.9|1839.9|28
1604556300000|2020-11-05 06:05:00|1849.1|1843.1|1845.9|1839.9|1849.1|1843.1|1845.9|1839.9|31
1604556600000|2020-11-05 06:10:00|1845.4|1839.4|1844.1|1838.1|1846.6|1840.6|1843.1|1837.1|24
1604556900000|2020-11-05 06:15:00|1844.4|1838.4|1844.6|1838.6|1845.6|1839.6|1844.4|1838.4|21
1604557200000|2020-11-05 06:20:00|1845.6|1839.6|1846.4|1840.4|1846.9|1840.9|1845.4|1839.4|21
1604557500000|2020-11-05 06:25:00|1845.6|1839.6|1846.6|1840.6|1847.6|1841.6|1845.1|1839.1|10
1604557800000|2020-11-05 06:30:00|1846.4|1840.4|1844.9|1838.9|1847.1|1841.1|1844.6|1838.6|9
1604558100000|2020-11-05 06:35:00|1844.6|1838.6|1845.4|1839.4|1845.4|1839.4|1844.1|1838.1|18
1604558400000|2020-11-05 06:40:00|1845.9|1839.9|1846.9|1840.9|1846.9|1840.9|1845.9|1839.9|2
1604558700000|2020-11-05 06:45:00|1846.6|1840.6|1846.1|1840.1|1846.6|1840.6|1846.1|1840.1|3
1604559000000|2020-11-05 06:50:00|1845.9|1839.9|1844.6|1838.6|1845.9|1839.9|1844.6|1838.6|8
1604559300000|2020-11-05 06:55:00|1844.9|1838.9|1841.1|1835.1|1845.1|1839.1|1840.9|1834.9|18
1604559600000|2020-11-05 07:00:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1841.9|1835.9|4
1604559900000|2020-11-05 07:05:00|1842.1|1836.1|1841.9|1835.9|1842.1|1836.1|1841.9|1835.9|2
1604560200000|2020-11-05 07:10:00|1839.1|1833.1|1838.4|1832.4|1839.1|1833.1|1838.1|1832.1|7
1604560500000|2020-11-05 07:15:00|1838.6|1832.6|1839.4|1833.4|1839.4|1833.4|1838.6|1832.6|7
1604560800000|2020-11-05 07:20:00|1839.9|1833.9|1842.9|1836.9|1843.4|1837.4|1839.9|1833.9|13
1604561100000|2020-11-05 07:25:00|1843.1|1837.1|1843.6|1837.6|1843.6|1837.6|1843.1|1837.1|7
1604561400000|2020-11-05 07:30:00|1842.9|1836.9|1839.9|1833.9|1843.4|1837.4|1839.6|1833.6|22
1604561700000|2020-11-05 07:35:00|1840.4|1834.4|1840.6|1834.6|1841.6|1835.6|1840.4|1834.4|6
1604562000000|2020-11-05 07:40:00|1841.6|1835.6|1839.6|1833.6|1841.6|1835.6|1839.4|1833.4|9
1604562300000|2020-11-05 07:45:00|1839.4|1833.4|1838.9|1832.9|1839.6|1833.6|1838.9|1832.9|7
1604562600000|2020-11-05 07:50:00|1839.6|1833.6|1841.9|1835.9|1841.9|1835.9|1839.4|1833.4|9
1604562900000|2020-11-05 07:55:00|1842.1|1836.1|1841.5|1835.5|1842.4|1836.4|1841.3|1835.3|8
1604563200000|2020-11-05 08:00:00|1841.3|1835.3|1837.8|1831.8|1841.3|1835.3|1837|1831|35
1604563500000|2020-11-05 08:05:00|1838|1832|1840|1834|1840.8|1834.8|1837|1831|40
1604563800000|2020-11-05 08:10:00|1840.3|1834.3|1838.5|1832.5|1840.8|1834.8|1838.3|1832.3|20
1604564100000|2020-11-05 08:15:00|1838.3|1832.3|1838.5|1832.5|1839|1833|1838|1832|13
1604564400000|2020-11-05 08:20:00|1838.3|1832.3|1838.5|1832.5|1839|1833|1837.8|1831.8|14
1604564700000|2020-11-05 08:25:00|1838.3|1832.3|1838.3|1832.3|1839.5|1833.5|1837.3|1831.3|30
1604565000000|2020-11-05 08:30:00|1838|1832|1836.3|1830.3|1838|1832|1834.5|1828.5|16
1604565300000|2020-11-05 08:35:00|1836|1830|1836.3|1830.3|1836.5|1830.5|1834.8|1828.8|21
1604565600000|2020-11-05 08:40:00|1835.8|1829.8|1835.8|1829.8|1836|1830|1835|1829|10
1604565900000|2020-11-05 08:45:00|1836.3|1830.3|1831.8|1825.8|1836.3|1830.3|1831.8|1825.8|12
1604566200000|2020-11-05 08:50:00|1832|1826|1833.8|1827.8|1834.5|1828.5|1832|1826|15
1604566500000|2020-11-05 08:55:00|1833.5|1827.5|1835.3|1829.3|1835.3|1829.3|1831.3|1825.3|42
1604566800000|2020-11-05 09:00:00|1835|1829|1835.8|1829.8|1836.3|1830.3|1834.5|1828.5|24
1604567100000|2020-11-05 09:05:00|1836|1830|1837.5|1831.5|1837.5|1831.5|1836|1830|10
1604567400000|2020-11-05 09:10:00|1837.3|1831.3|1835|1829|1837.3|1831.3|1833|1827|20
1604567700000|2020-11-05 09:15:00|1835.3|1829.3|1831|1825|1835.3|1829.3|1831|1825|25
1604568000000|2020-11-05 09:20:00|1830.8|1824.8|1831.3|1825.3|1831.8|1825.8|1829.8|1823.8|25
1604568300000|2020-11-05 09:25:00|1831.5|1825.5|1830|1824|1832.5|1826.5|1829.8|1823.8|13
1604568600000|2020-11-05 09:30:00|1830.8|1824.8|1830.5|1824.5|1832|1826|1828.8|1822.8|29
1604568900000|2020-11-05 09:35:00|1830.3|1824.3|1830|1824|1830.3|1824.3|1828.8|1822.8|10
1604569200000|2020-11-05 09:40:00|1829.8|1823.8|1829|1823|1830.8|1824.8|1829|1823|29
1604569500000|2020-11-05 09:45:00|1828.8|1822.8|1829.3|1823.3|1829.3|1823.3|1828.8|1822.8|9
1604569800000|2020-11-05 09:50:00|1829.5|1823.5|1831|1825|1831|1825|1829.3|1823.3|23
1604570100000|2020-11-05 09:55:00|1831.5|1825.5|1831.5|1825.5|1832.5|1826.5|1830.8|1824.8|13
1604570400000|2020-11-05 10:00:00|1831.8|1825.8|1832.3|1826.3|1832.8|1826.8|1831.3|1825.3|15
1604570700000|2020-11-05 10:05:00|1832.5|1826.5|1832.5|1826.5|1832.5|1826.5|1832.5|1826.5|1
1604571000000|2020-11-05 10:10:00|1832.8|1826.8|1830.5|1824.5|1832.8|1826.8|1830.5|1824.5|11
1604571300000|2020-11-05 10:15:00|1830.8|1824.8|1831.8|1825.8|1832|1826|1830.8|1824.8|7
1604571600000|2020-11-05 10:20:00|1832|1826|1835|1829|1835.3|1829.3|1832|1826|9
1604571900000|2020-11-05 10:25:00|1834.8|1828.8|1834|1828|1835.3|1829.3|1834|1828|8
1604572200000|2020-11-05 10:30:00|1834.3|1828.3|1835|1829|1835|1829|1834|1828|20
1604572500000|2020-11-05 10:35:00|1835.3|1829.3|1834.3|1828.3|1835.3|1829.3|1834.3|1828.3|6
1604572800000|2020-11-05 10:40:00|1834|1828|1834|1828|1834|1828|1833.8|1827.8|3
1604573100000|2020-11-05 10:45:00|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1
1604573400000|2020-11-05 10:50:00|1834|1828|1835|1829|1835|1829|1834|1828|5
1604573700000|2020-11-05 10:55:00|1834.8|1828.8|1835.8|1829.8|1835.8|1829.8|1834.3|1828.3|8
1604574000000|2020-11-05 11:00:00|1836.3|1830.3|1838|1832|1838.5|1832.5|1836.3|1830.3|12
1604574300000|2020-11-05 11:05:00|1838.5|1832.5|1836.5|1830.5|1839.3|1833.3|1836.5|1830.5|26
1604574600000|2020-11-05 11:10:00|1836.8|1830.8|1838.3|1832.3|1838.3|1832.3|1836.5|1830.5|11
1604574900000|2020-11-05 11:15:00|1839|1833|1839.3|1833.3|1839.3|1833.3|1839|1833|2
1604575200000|2020-11-05 11:20:00|1839.5|1833.5|1841.5|1835.5|1841.5|1835.5|1839.5|1833.5|13
1604575500000|2020-11-05 11:25:00|1841.8|1835.8|1841.8|1835.8|1842.3|1836.3|1841.8|1835.8|5
1604575800000|2020-11-05 11:30:00|1842|1836|1840.3|1834.3|1842.5|1836.5|1840.3|1834.3|13
1604576100000|2020-11-05 11:35:00|1840|1834|1840.5|1834.5|1840.5|1834.5|1839.8|1833.8|8
1604576400000|2020-11-05 11:40:00|1840.8|1834.8|1841.8|1835.8|1841.8|1835.8|1840.8|1834.8|4
1604576700000|2020-11-05 11:45:00|1842|1836|1842.3|1836.3|1842.3|1836.3|1841.8|1835.8|4
1604577000000|2020-11-05 11:50:00|1842|1836|1841.5|1835.5|1842.5|1836.5|1841.3|1835.3|7
1604577300000|2020-11-05 11:55:00|1841.3|1835.3|1840|1834|1841.5|1835.5|1839.8|1833.8|5
1604577600000|2020-11-05 12:00:00|1839.8|1833.8|1839|1833|1840.3|1834.3|1839|1833|8
1604577900000|2020-11-05 12:05:00|1838.5|1832.5|1841.5|1835.5|1841.5|1835.5|1838.5|1832.5|7
1604578200000|2020-11-05 12:10:00|1841.4|1835.4|1844|1838|1844.3|1838.3|1841.4|1835.4|19
1604578500000|2020-11-05 12:15:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1843.8|1837.8|6
1604578800000|2020-11-05 12:20:00|1844.3|1838.3|1845|1839|1845.5|1839.5|1844|1838|7
1604579100000|2020-11-05 12:25:00|1845.3|1839.3|1845.5|1839.5|1845.5|1839.5|1845|1839|4
1604579400000|2020-11-05 12:30:00|1845.3|1839.3|1846.5|1840.5|1846.8|1840.8|1845.3|1839.3|8
1604579700000|2020-11-05 12:35:00|1846.3|1840.3|1845.8|1839.8|1847.3|1841.3|1844.8|1838.8|16
1604580000000|2020-11-05 12:40:00|1846|1840|1848.3|1842.3|1849|1843|1846|1840|16
1604580300000|2020-11-05 12:45:00|1848.5|1842.5|1850.5|1844.5|1851|1845|1848.5|1842.5|50
1604580600000|2020-11-05 12:50:00|1850.3|1844.3|1855.8|1849.8|1855.8|1849.8|1849.8|1843.8|38
1604580900000|2020-11-05 12:55:00|1855.5|1849.5|1854.5|1848.5|1857|1851|1851.8|1845.8|28
1604581200000|2020-11-05 13:00:00|1854.8|1848.8|1853|1847|1855.8|1849.8|1851.8|1845.8|54
1604581500000|2020-11-05 13:05:00|1853.3|1847.3|1856.5|1850.5|1858.5|1852.5|1853.3|1847.3|55
1604581800000|2020-11-05 13:10:00|1856.8|1850.8|1853.5|1847.5|1856.8|1850.8|1851|1845|42
1604582100000|2020-11-05 13:15:00|1853.3|1847.3|1850.3|1844.3|1853.5|1847.5|1850.3|1844.3|12
1604582400000|2020-11-05 13:20:00|1850|1844|1850.5|1844.5|1850.8|1844.8|1847.4|1841.4|20
1604582700000|2020-11-05 13:25:00|1850.8|1844.8|1849.5|1843.5|1851.5|1845.5|1849|1843|27
1604583000000|2020-11-05 13:30:00|1850|1844|1851.5|1845.5|1851.8|1845.8|1850|1844|10
1604583300000|2020-11-05 13:35:00|1851.8|1845.8|1850|1844|1851.8|1845.8|1849.5|1843.5|23
1604583600000|2020-11-05 13:40:00|1849.8|1843.8|1850.8|1844.8|1851.3|1845.3|1849.5|1843.5|31
1604583900000|2020-11-05 13:45:00|1851|1845|1851.8|1845.8|1852.3|1846.3|1850|1844|42
1604584200000|2020-11-05 13:50:00|1852|1846|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|8
1604584500000|2020-11-05 13:55:00|1853.8|1847.8|1854|1848|1854.3|1848.3|1853.3|1847.3|16
1604584800000|2020-11-05 14:00:00|1854.3|1848.3|1854|1848|1854.3|1848.3|1853.8|1847.8|16
1604585100000|2020-11-05 14:05:00|1853.5|1847.5|1852.5|1846.5|1853.5|1847.5|1851.5|1845.5|16
1604585400000|2020-11-05 14:10:00|1852.3|1846.3|1851.8|1845.8|1852.3|1846.3|1851.8|1845.8|7
1604585700000|2020-11-05 14:15:00|1852|1846|1852.8|1846.8|1852.8|1846.8|1851|1845|11
1604586000000|2020-11-05 14:20:00|1852.3|1846.3|1853.8|1847.8|1853.8|1847.8|1852.3|1846.3|3
1604586300000|2020-11-05 14:25:00|1854|1848|1854|1848|1854.8|1848.8|1852.8|1846.8|16
1604586600000|2020-11-05 14:30:00|1853.8|1847.8|1854.3|1848.3|1854.3|1848.3|1852.8|1846.8|17
1604586900000|2020-11-05 14:35:00|1854.8|1848.8|1856.3|1850.3|1856.3|1850.3|1853.8|1847.8|26
1604587200000|2020-11-05 14:40:00|1856.5|1850.5|1857.3|1851.3|1857.3|1851.3|1855.8|1849.8|19
1604587500000|2020-11-05 14:45:00|1856.8|1850.8|1856.5|1850.5|1856.8|1850.8|1855.3|1849.3|14
1604587800000|2020-11-05 14:50:00|1856.8|1850.8|1856.8|1850.8|1857.5|1851.5|1856.3|1850.3|18
1604588100000|2020-11-05 14:55:00|1857.3|1851.3|1856.8|1850.8|1858.5|1852.5|1856.5|1850.5|20
1604588400000|2020-11-05 15:00:00|1857.3|1851.3|1857.5|1851.5|1858.3|1852.3|1857.3|1851.3|24
1604588700000|2020-11-05 15:05:00|1857.8|1851.8|1858|1852|1858.5|1852.5|1857.8|1851.8|15
1604589000000|2020-11-05 15:10:00|1858.3|1852.3|1860|1854|1860.8|1854.8|1857.5|1851.5|29
1604589300000|2020-11-05 15:15:00|1860.3|1854.3|1860.5|1854.5|1860.8|1854.8|1859.3|1853.3|23
1604589600000|2020-11-05 15:20:00|1860.8|1854.8|1861.5|1855.5|1861.5|1855.5|1860.5|1854.5|11
1604589900000|2020-11-05 15:25:00|1861.3|1855.3|1855.8|1849.8|1861.3|1855.3|1855.5|1849.5|35
1604590200000|2020-11-05 15:30:00|1855.5|1849.5|1856|1850|1856.8|1850.8|1854.3|1848.3|27
1604590500000|2020-11-05 15:35:00|1856.3|1850.3|1855.8|1849.8|1857.3|1851.3|1854.8|1848.8|17
1604590800000|2020-11-05 15:40:00|1856|1850|1856.3|1850.3|1856.8|1850.8|1856|1850|18
1604591100000|2020-11-05 15:45:00|1856|1850|1856.3|1850.3|1856.3|1850.3|1855.8|1849.8|8
1604591400000|2020-11-05 15:50:00|1856.5|1850.5|1855.5|1849.5|1857.3|1851.3|1854.5|1848.5|16
1604591700000|2020-11-05 15:55:00|1855.8|1849.8|1858.3|1852.3|1859.3|1853.3|1855.8|1849.8|21
1604592000000|2020-11-05 16:00:00|1858.8|1852.8|1863.8|1857.8|1864.5|1858.5|1857.5|1851.5|47
1604592300000|2020-11-05 16:05:00|1864|1858|1860.8|1854.8|1866.8|1860.8|1860|1854|62
1604592600000|2020-11-05 16:10:00|1860.5|1854.5|1857.8|1851.8|1861.3|1855.3|1857.5|1851.5|38
1604592900000|2020-11-05 16:15:00|1858|1852|1850|1844|1858|1852|1844.3|1838.3|186
1604593200000|2020-11-05 16:20:00|1849.5|1843.5|1848|1842|1850.3|1844.3|1847|1841|32
1604593500000|2020-11-05 16:25:00|1847.3|1841.3|1846.3|1840.3|1847.5|1841.5|1846|1840|25
1604593800000|2020-11-05 16:30:00|1846.5|1840.5|1846|1840|1846.5|1840.5|1845.3|1839.3|12
1604594100000|2020-11-05 16:35:00|1845.8|1839.8|1847.8|1841.8|1851.3|1845.3|1845.8|1839.8|26
1604594400000|2020-11-05 16:40:00|1848|1842|1844|1838|1848|1842|1844|1838|15
1604594700000|2020-11-05 16:45:00|1843.3|1837.3|1841.5|1835.5|1843.3|1837.3|1839.5|1833.5|22
1604595000000|2020-11-05 16:50:00|1841.8|1835.8|1840.5|1834.5|1842.3|1836.3|1840.5|1834.5|7
1604595300000|2020-11-05 16:55:00|1840.8|1834.8|1839|1833|1840.8|1834.8|1839|1833|11
1604595600000|2020-11-05 17:00:00|1838.8|1832.8|1839.3|1833.3|1839.5|1833.5|1838.3|1832.3|10
1604595900000|2020-11-05 17:05:00|1839|1833|1839.8|1833.8|1839.8|1833.8|1839|1833|14
1604596200000|2020-11-05 17:10:00|1840|1834|1843.3|1837.3|1843.3|1837.3|1840|1834|9
1604596500000|2020-11-05 17:15:00|1842.5|1836.5|1841|1835|1842.5|1836.5|1840.8|1834.8|8
1604596800000|2020-11-05 17:20:00|1841.3|1835.3|1841|1835|1841.3|1835.3|1841|1835|2
1604597100000|2020-11-05 17:25:00|1841.3|1835.3|1843.8|1837.8|1843.8|1837.8|1841.3|1835.3|6
1604598000000|2020-11-05 17:40:00|1843.5|1837.5|1845.8|1839.8|1845.8|1839.8|1843.5|1837.5|4
1604598300000|2020-11-05 17:45:00|1845.5|1839.5|1844.3|1838.3|1845.5|1839.5|1843.8|1837.8|6
1604598600000|2020-11-05 17:50:00|1844|1838|1843.3|1837.3|1844|1838|1843.3|1837.3|2
1604598900000|2020-11-05 17:55:00|1843.1|1837.1|1845.9|1839.9|1845.9|1839.9|1842.4|1836.4|18
1604624400000|2020-11-06 01:00:00|1842.4|1836.4|1843.6|1837.6|1843.6|1837.6|1841.6|1835.6|23
1604624700000|2020-11-06 01:05:00|1843.9|1837.9|1844.1|1838.1|1844.4|1838.4|1843.9|1837.9|4
1604625000000|2020-11-06 01:10:00|1844.4|1838.4|1843.1|1837.1|1844.4|1838.4|1842.9|1836.9|6
1604625300000|2020-11-06 01:15:00|1843.4|1837.4|1844.1|1838.1|1845.4|1839.4|1843.4|1837.4|8
1604625600000|2020-11-06 01:20:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.6|1837.6|8
1604626200000|2020-11-06 01:30:00|1843.6|1837.6|1843.1|1837.1|1843.6|1837.6|1843.1|1837.1|2
1604626500000|2020-11-06 01:35:00|1842.4|1836.4|1841.9|1835.9|1842.9|1836.9|1841.4|1835.4|9
1604626800000|2020-11-06 01:40:00|1842.1|1836.1|1842.9|1836.9|1844.1|1838.1|1841.9|1835.9|17
1604627100000|2020-11-06 01:45:00|1843.4|1837.4|1844.6|1838.6|1844.9|1838.9|1843.4|1837.4|6
1604627400000|2020-11-06 01:50:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.9|1837.9|2
1604627700000|2020-11-06 01:55:00|1844.1|1838.1|1844.1|1838.1|1844.1|1838.1|1844.1|1838.1|1
1604628000000|2020-11-06 02:00:00|1844.4|1838.4|1843.9|1837.9|1844.4|1838.4|1843.9|1837.9|6
1604628600000|2020-11-06 02:10:00|1842.1|1836.1|1841.6|1835.6|1842.6|1836.6|1841.4|1835.4|7
1604629500000|2020-11-06 02:25:00|1841.9|1835.9|1841.6|1835.6|1841.9|1835.9|1841.6|1835.6|2
1604629800000|2020-11-06 02:30:00|1841.4|1835.4|1840.4|1834.4|1841.4|1835.4|1839.6|1833.6|6
1604630100000|2020-11-06 02:35:00|1840.1|1834.1|1839.6|1833.6|1840.1|1834.1|1839.6|1833.6|4
1604630400000|2020-11-06 02:40:00|1839.4|1833.4|1839.9|1833.9|1840.6|1834.6|1839.4|1833.4|7
1604630700000|2020-11-06 02:45:00|1840.1|1834.1|1837.9|1831.9|1840.1|1834.1|1837.9|1831.9|7
1604631000000|2020-11-06 02:50:00|1837.6|1831.6|1835.6|1829.6|1837.6|1831.6|1835.4|1829.4|9
1604631300000|2020-11-06 02:55:00|1835.4|1829.4|1833.4|1827.4|1835.4|1829.4|1832.6|1826.6|19
1604631600000|2020-11-06 03:00:00|1833.6|1827.6|1833.6|1827.6|1833.6|1827.6|1833.4|1827.4|3
1604631900000|2020-11-06 03:05:00|1833.9|1827.9|1832.1|1826.1|1833.9|1827.9|1832.1|1826.1|9
1604632200000|2020-11-06 03:10:00|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1831.6|1825.6|1
1604632800000|2020-11-06 03:20:00|1832.1|1826.1|1832.1|1826.1|1832.1|1826.1|1832.1|1826.1|1
1604633100000|2020-11-06 03:25:00|1831.9|1825.9|1832.1|1826.1|1832.1|1826.1|1831.6|1825.6|3
1604633400000|2020-11-06 03:30:00|1832.6|1826.6|1832.6|1826.6|1832.6|1826.6|1832.6|1826.6|1
1604634300000|2020-11-06 03:45:00|1833.6|1827.6|1834.4|1828.4|1834.4|1828.4|1833.6|1827.6|2
1604634600000|2020-11-06 03:50:00|1834.1|1828.1|1833.6|1827.6|1834.1|1828.1|1833.6|1827.6|5
1604635200000|2020-11-06 04:00:00|1833.9|1827.9|1833.6|1827.6|1833.9|1827.9|1833.6|1827.6|2
1604635500000|2020-11-06 04:05:00|1833.9|1827.9|1832.4|1826.4|1833.9|1827.9|1832.4|1826.4|4
1604637900000|2020-11-06 04:45:00|1832.6|1826.6|1834.1|1828.1|1834.1|1828.1|1832.6|1826.6|5
1604638200000|2020-11-06 04:50:00|1833.9|1827.9|1833.6|1827.6|1833.9|1827.9|1833.6|1827.6|2
1604638800000|2020-11-06 05:00:00|1833.9|1827.9|1834.1|1828.1|1834.1|1828.1|1833.9|1827.9|2
1604639100000|2020-11-06 05:05:00|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1
1604639400000|2020-11-06 05:10:00|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1
1604639700000|2020-11-06 05:15:00|1834.4|1828.4|1833.6|1827.6|1834.9|1828.9|1833.6|1827.6|4
1604640000000|2020-11-06 05:20:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1604640300000|2020-11-06 05:25:00|1834.1|1828.1|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|2
1604640600000|2020-11-06 05:30:00|1834.4|1828.4|1831.9|1825.9|1834.6|1828.6|1831.9|1825.9|11
1604640900000|2020-11-06 05:35:00|1832.1|1826.1|1831.9|1825.9|1832.4|1826.4|1831.9|1825.9|4
1604641200000|2020-11-06 05:40:00|1832.4|1826.4|1832.4|1826.4|1832.6|1826.6|1832.4|1826.4|3
1604641500000|2020-11-06 05:45:00|1832.6|1826.6|1833.6|1827.6|1833.6|1827.6|1832.1|1826.1|99
1604641800000|2020-11-06 05:50:00|1833.9|1827.9|1830.4|1824.4|1835.6|1829.6|1829.4|1823.4|38
1604642100000|2020-11-06 05:55:00|1829.4|1823.4|1830.1|1824.1|1830.1|1824.1|1828.9|1822.9|6
1604642400000|2020-11-06 06:00:00|1830.9|1824.9|1831.4|1825.4|1832.6|1826.6|1829.4|1823.4|23
1604642700000|2020-11-06 06:05:00|1831.6|1825.6|1830.1|1824.1|1833.6|1827.6|1829.6|1823.6|12
1604643000000|2020-11-06 06:10:00|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1830.4|1824.4|1
1604643300000|2020-11-06 06:15:00|1830.9|1824.9|1833.4|1827.4|1833.4|1827.4|1830.9|1824.9|14
1604643600000|2020-11-06 06:20:00|1833.6|1827.6|1833.1|1827.1|1833.9|1827.9|1833.1|1827.1|5
1604643900000|2020-11-06 06:25:00|1833.4|1827.4|1833.1|1827.1|1833.4|1827.4|1831.6|1825.6|14
1604644200000|2020-11-06 06:30:00|1833.4|1827.4|1833.4|1827.4|1833.4|1827.4|1832.6|1826.6|11
1604644500000|2020-11-06 06:35:00|1833.6|1827.6|1835.6|1829.6|1835.6|1829.6|1832.9|1826.9|13
1604644800000|2020-11-06 06:40:00|1834.6|1828.6|1835.1|1829.1|1835.1|1829.1|1834.1|1828.1|9
1604645100000|2020-11-06 06:45:00|1834.9|1828.9|1834.1|1828.1|1834.9|1828.9|1834.1|1828.1|4
1604645400000|2020-11-06 06:50:00|1834.4|1828.4|1832.9|1826.9|1834.4|1828.4|1832.9|1826.9|4
1604645700000|2020-11-06 06:55:00|1833.1|1827.1|1835.6|1829.6|1836.4|1830.4|1833.1|1827.1|9
1604646000000|2020-11-06 07:00:00|1836.1|1830.1|1836.4|1830.4|1837.1|1831.1|1836.1|1830.1|7
1604646300000|2020-11-06 07:05:00|1836.6|1830.6|1835.9|1829.9|1837.1|1831.1|1835.9|1829.9|8
1604646600000|2020-11-06 07:10:00|1836.1|1830.1|1835.9|1829.9|1836.1|1830.1|1835.9|1829.9|2
1604646900000|2020-11-06 07:15:00|1836.1|1830.1|1835.9|1829.9|1836.1|1830.1|1835.9|1829.9|2
1604647200000|2020-11-06 07:20:00|1836.1|1830.1|1836.6|1830.6|1836.6|1830.6|1835.6|1829.6|8
1604647500000|2020-11-06 07:25:00|1836.9|1830.9|1837.1|1831.1|1837.1|1831.1|1836.9|1830.9|2
1604647800000|2020-11-06 07:30:00|1837.6|1831.6|1839.1|1833.1|1839.9|1833.9|1837.6|1831.6|9
1604648100000|2020-11-06 07:35:00|1839.4|1833.4|1840.4|1834.4|1840.6|1834.6|1838.9|1832.9|13
1604648400000|2020-11-06 07:40:00|1840.6|1834.6|1840.6|1834.6|1840.6|1834.6|1840.6|1834.6|1
1604648700000|2020-11-06 07:45:00|1840.4|1834.4|1841.1|1835.1|1841.1|1835.1|1839.9|1833.9|11
1604649000000|2020-11-06 07:50:00|1840.9|1834.9|1842.6|1836.6|1842.6|1836.6|1840.9|1834.9|8
1604649300000|2020-11-06 07:55:00|1842.5|1836.5|1844.8|1838.8|1844.8|1838.8|1842.5|1836.5|10
1604649600000|2020-11-06 08:00:00|1845|1839|1850.3|1844.3|1850.3|1844.3|1845|1839|51
1604649900000|2020-11-06 08:05:00|1850|1844|1849.8|1843.8|1850|1844|1848|1842|44
1604650200000|2020-11-06 08:10:00|1850|1844|1849.3|1843.3|1850.8|1844.8|1849|1843|27
1604650500000|2020-11-06 08:15:00|1849.5|1843.5|1846.8|1840.8|1850.3|1844.3|1845.5|1839.5|37
1604650800000|2020-11-06 08:20:00|1847|1841|1847|1841|1848|1842|1846.8|1840.8|26
1604651100000|2020-11-06 08:25:00|1847.3|1841.3|1850.3|1844.3|1850.8|1844.8|1847.3|1841.3|20
1604651400000|2020-11-06 08:30:00|1850.5|1844.5|1853.8|1847.8|1854|1848|1849.8|1843.8|28
1604651700000|2020-11-06 08:35:00|1854|1848|1854.8|1848.8|1856.3|1850.3|1854|1848|44
1604652000000|2020-11-06 08:40:00|1854.5|1848.5|1856|1850|1856.8|1850.8|1854|1848|27
1604652300000|2020-11-06 08:45:00|1856.3|1850.3|1854.5|1848.5|1856.3|1850.3|1853.8|1847.8|15
1604652600000|2020-11-06 08:50:00|1855|1849|1854.3|1848.3|1855.5|1849.5|1854.3|1848.3|11
1604652900000|2020-11-06 08:55:00|1854.8|1848.8|1854.5|1848.5|1855.8|1849.8|1854.5|1848.5|12
1604653200000|2020-11-06 09:00:00|1854.3|1848.3|1857.8|1851.8|1857.8|1851.8|1854.3|1848.3|20
1604653500000|2020-11-06 09:05:00|1857|1851|1857|1851|1859|1853|1856|1850|27
1604653800000|2020-11-06 09:10:00|1856.5|1850.5|1858|1852|1858.3|1852.3|1856.3|1850.3|15
1604654100000|2020-11-06 09:15:00|1858.3|1852.3|1858.5|1852.5|1859.3|1853.3|1858|1852|18
1604654400000|2020-11-06 09:20:00|1858.8|1852.8|1859.3|1853.3|1859.5|1853.5|1858.8|1852.8|6
1604654700000|2020-11-06 09:25:00|1859.5|1853.5|1860.8|1854.8|1861.5|1855.5|1859|1853|16
1604655000000|2020-11-06 09:30:00|1860.5|1854.5|1858.8|1852.8|1860.5|1854.5|1858.8|1852.8|10
1604655300000|2020-11-06 09:35:00|1859|1853|1860.8|1854.8|1861.3|1855.3|1859|1853|10
1604655600000|2020-11-06 09:40:00|1860.5|1854.5|1861|1855|1861|1855|1859.8|1853.8|16
1604655900000|2020-11-06 09:45:00|1860.8|1854.8|1861.5|1855.5|1861.5|1855.5|1860.5|1854.5|14
1604656200000|2020-11-06 09:50:00|1861.3|1855.3|1858.5|1852.5|1861.3|1855.3|1858|1852|23
1604656500000|2020-11-06 09:55:00|1858.3|1852.3|1859.5|1853.5|1859.5|1853.5|1855.3|1849.3|19
1604656800000|2020-11-06 10:00:00|1859.8|1853.8|1860|1854|1860.5|1854.5|1859.8|1853.8|14
1604657100000|2020-11-06 10:05:00|1859.3|1853.3|1860.3|1854.3|1860.8|1854.8|1858.5|1852.5|16
1604657400000|2020-11-06 10:10:00|1860|1854|1860.3|1854.3|1860.5|1854.5|1860|1854|6
1604657700000|2020-11-06 10:15:00|1860.5|1854.5|1861.5|1855.5|1861.5|1855.5|1860.5|1854.5|17
1604658000000|2020-11-06 10:20:00|1861.3|1855.3|1862.3|1856.3|1862.5|1856.5|1861.3|1855.3|12
1604658300000|2020-11-06 10:25:00|1862|1856|1861.5|1855.5|1862|1856|1860.8|1854.8|10
1604658600000|2020-11-06 10:30:00|1862|1856|1862.3|1856.3|1862.5|1856.5|1861.8|1855.8|12
1604658900000|2020-11-06 10:35:00|1861.8|1855.8|1862.5|1856.5|1862.8|1856.8|1861.5|1855.5|14
1604659200000|2020-11-06 10:40:00|1862.3|1856.3|1861.9|1855.9|1862.8|1856.8|1861.6|1855.6|15
1604659500000|2020-11-06 10:45:00|1862.1|1856.1|1862|1856|1862.3|1856.3|1861.8|1855.8|9
1604659800000|2020-11-06 10:50:00|1862.3|1856.3|1862.5|1856.5|1862.8|1856.8|1862|1856|18
1604660100000|2020-11-06 10:55:00|1862.4|1856.4|1862|1856|1862.8|1856.8|1861.8|1855.8|26
1604660400000|2020-11-06 11:00:00|1862.3|1856.3|1864.6|1858.6|1864.6|1858.6|1862.3|1856.3|24
1604660700000|2020-11-06 11:05:00|1864.8|1858.8|1865.6|1859.6|1865.8|1859.8|1864.8|1858.8|8
1604661000000|2020-11-06 11:10:00|1865.8|1859.8|1865.5|1859.5|1865.8|1859.8|1864.6|1858.6|25
1604661300000|2020-11-06 11:15:00|1865.3|1859.3|1865|1859|1865.8|1859.8|1864.8|1858.8|11
1604661600000|2020-11-06 11:20:00|1865.3|1859.3|1864|1858|1865.4|1859.4|1863.8|1857.8|13
1604661900000|2020-11-06 11:25:00|1863.8|1857.8|1860.8|1854.8|1863.8|1857.8|1860.5|1854.5|26
1604662200000|2020-11-06 11:30:00|1860.5|1854.5|1862.6|1856.6|1863.1|1857.1|1860.5|1854.5|13
1604662500000|2020-11-06 11:35:00|1862.8|1856.8|1863.1|1857.1|1863.9|1857.9|1861.8|1855.8|20
1604662800000|2020-11-06 11:40:00|1863.3|1857.3|1863.3|1857.3|1864|1858|1862.8|1856.8|8
1604663100000|2020-11-06 11:45:00|1863.4|1857.4|1862.5|1856.5|1863.4|1857.4|1862.5|1856.5|14
1604663400000|2020-11-06 11:50:00|1862.3|1856.3|1863|1857|1863|1857|1861.9|1855.9|6
1604663700000|2020-11-06 11:55:00|1863.3|1857.3|1862.5|1856.5|1864|1858|1862.5|1856.5|14
1604664000000|2020-11-06 12:00:00|1862.8|1856.8|1862|1856|1863.3|1857.3|1862|1856|8
1604664300000|2020-11-06 12:05:00|1862.3|1856.3|1863.8|1857.8|1864.3|1858.3|1862.3|1856.3|10
1604664600000|2020-11-06 12:10:00|1863.6|1857.6|1863.4|1857.4|1863.8|1857.8|1863.4|1857.4|10
1604664900000|2020-11-06 12:15:00|1863.5|1857.5|1862.8|1856.8|1863.5|1857.5|1862|1856|14
1604665200000|2020-11-06 12:20:00|1863|1857|1862.5|1856.5|1863.1|1857.1|1862.5|1856.5|10
1604665500000|2020-11-06 12:25:00|1861.9|1855.9|1861.9|1855.9|1862.1|1856.1|1860|1854|17
1604665800000|2020-11-06 12:30:00|1862|1856|1860.5|1854.5|1862|1856|1860.5|1854.5|17
1604666100000|2020-11-06 12:35:00|1860.8|1854.8|1859.4|1853.4|1861|1855|1858.8|1852.8|22
1604666400000|2020-11-06 12:40:00|1859.3|1853.3|1860|1854|1860.1|1854.1|1857.9|1851.9|24
1604666700000|2020-11-06 12:45:00|1859.8|1853.8|1856.1|1850.1|1859.8|1853.8|1856|1850|68
1604667000000|2020-11-06 12:50:00|1855.9|1849.9|1856.8|1850.8|1857.3|1851.3|1855.8|1849.8|35
1604667300000|2020-11-06 12:55:00|1856.6|1850.6|1854.3|1848.3|1856.6|1850.6|1851.6|1845.6|48
1604667600000|2020-11-06 13:00:00|1854|1848|1858.3|1852.3|1859.9|1853.9|1854|1848|53
1604667900000|2020-11-06 13:05:00|1858.4|1852.4|1859.3|1853.3|1860.8|1854.8|1857.4|1851.4|43
1604668200000|2020-11-06 13:10:00|1859|1853|1858.5|1852.5|1859.8|1853.8|1858.5|1852.5|16
1604668500000|2020-11-06 13:15:00|1858.3|1852.3|1858.3|1852.3|1859.6|1853.6|1857.4|1851.4|47
1604668800000|2020-11-06 13:20:00|1857.8|1851.8|1856.8|1850.8|1859.4|1853.4|1856.3|1850.3|38
1604669100000|2020-11-06 13:25:00|1857|1851|1858.8|1852.8|1858.8|1852.8|1856.3|1850.3|38
1604669400000|2020-11-06 13:30:00|1858.5|1852.5|1859|1853|1859|1853|1857.8|1851.8|29
1604669700000|2020-11-06 13:35:00|1858.8|1852.8|1859.3|1853.3|1859.3|1853.3|1856.3|1850.3|38
1604670000000|2020-11-06 13:40:00|1858.8|1852.8|1859|1853|1860.3|1854.3|1857.3|1851.3|46
1604670300000|2020-11-06 13:45:00|1858.8|1852.8|1862.1|1856.1|1862.1|1856.1|1858.6|1852.6|44
1604670600000|2020-11-06 13:50:00|1861.8|1855.8|1864.3|1858.3|1864.6|1858.6|1861.4|1855.4|46
1604670900000|2020-11-06 13:55:00|1864.4|1858.4|1864.5|1858.5|1865.3|1859.3|1863|1857|36
1604671200000|2020-11-06 14:00:00|1865|1859|1863.3|1857.3|1865.4|1859.4|1862.8|1856.8|29
1604671500000|2020-11-06 14:05:00|1863.4|1857.4|1863|1857|1863.5|1857.5|1861.5|1855.5|25
1604671800000|2020-11-06 14:10:00|1862.8|1856.8|1864.8|1858.8|1864.8|1858.8|1862.1|1856.1|33
1604672100000|2020-11-06 14:15:00|1864.5|1858.5|1864|1858|1864.5|1858.5|1863|1857|38
1604672400000|2020-11-06 14:20:00|1864.3|1858.3|1863.5|1857.5|1864.3|1858.3|1859.9|1853.9|37
1604672700000|2020-11-06 14:25:00|1863.4|1857.4|1861.4|1855.4|1863.4|1857.4|1859.8|1853.8|38
1604673000000|2020-11-06 14:30:00|1861.8|1855.8|1857|1851|1863.3|1857.3|1856.5|1850.5|70
1604673300000|2020-11-06 14:35:00|1857.3|1851.3|1856|1850|1858.3|1852.3|1855|1849|41
1604673600000|2020-11-06 14:40:00|1855.8|1849.8|1853.6|1847.6|1856|1850|1853|1847|61
1604673900000|2020-11-06 14:45:00|1853.4|1847.4|1853.3|1847.3|1855.5|1849.5|1853.3|1847.3|27
1604674200000|2020-11-06 14:50:00|1853|1847|1854.3|1848.3|1854.3|1848.3|1851.1|1845.1|54
1604674500000|2020-11-06 14:55:00|1854|1848|1853.9|1847.9|1854.1|1848.1|1851.6|1845.6|31
1604674800000|2020-11-06 15:00:00|1854|1848|1856.1|1850.1|1856.3|1850.3|1854|1848|16
1604675100000|2020-11-06 15:05:00|1856|1850|1856.9|1850.9|1858|1852|1854.4|1848.4|34
1604675400000|2020-11-06 15:10:00|1857|1851|1855.8|1849.8|1858.1|1852.1|1855.6|1849.6|22
1604675700000|2020-11-06 15:15:00|1855.9|1849.9|1856.3|1850.3|1856.6|1850.6|1855.5|1849.5|21
1604676000000|2020-11-06 15:20:00|1856.8|1850.8|1856.3|1850.3|1858|1852|1856.1|1850.1|20
1604676300000|2020-11-06 15:25:00|1856.4|1850.4|1857.3|1851.3|1857.5|1851.5|1856.4|1850.4|21
1604676600000|2020-11-06 15:30:00|1856.8|1850.8|1856.8|1850.8|1858.8|1852.8|1856.3|1850.3|28
1604676900000|2020-11-06 15:35:00|1856.9|1850.9|1858.5|1852.5|1858.5|1852.5|1856.9|1850.9|8
1604677200000|2020-11-06 15:40:00|1858.3|1852.3|1857.4|1851.4|1858.3|1852.3|1856.4|1850.4|29
1604677500000|2020-11-06 15:45:00|1857|1851|1856.6|1850.6|1857.1|1851.1|1855.3|1849.3|32
1604677800000|2020-11-06 15:50:00|1857.8|1851.8|1857.5|1851.5|1859.4|1853.4|1855.3|1849.3|47
1604678100000|2020-11-06 15:55:00|1857|1851|1855.9|1849.9|1859.3|1853.3|1855.1|1849.1|62
1604678400000|2020-11-06 16:00:00|1856.1|1850.1|1856.8|1850.8|1858.5|1852.5|1855.1|1849.1|51
1604678700000|2020-11-06 16:05:00|1856.4|1850.4|1855.8|1849.8|1859.4|1853.4|1855.3|1849.3|59
1604679000000|2020-11-06 16:10:00|1856|1850|1850.3|1844.3|1856.8|1850.8|1850.3|1844.3|44
1604679300000|2020-11-06 16:15:00|1850.1|1844.1|1842.1|1836.1|1850.5|1844.5|1840.8|1834.8|214
1604679600000|2020-11-06 16:20:00|1842.4|1836.4|1844.3|1838.3|1846|1840|1842.4|1836.4|66
1604679900000|2020-11-06 16:25:00|1844|1838|1844.3|1838.3|1845.8|1839.8|1844|1838|37
1604680200000|2020-11-06 16:30:00|1844.1|1838.1|1843.8|1837.8|1844.1|1838.1|1842.5|1836.5|27
1604680500000|2020-11-06 16:35:00|1843.5|1837.5|1838.9|1832.9|1843.6|1837.6|1838.9|1832.9|20
1604680800000|2020-11-06 16:40:00|1838.8|1832.8|1837.8|1831.8|1838.9|1832.9|1835.8|1829.8|63
1604681100000|2020-11-06 16:45:00|1837.5|1831.5|1835.8|1829.8|1837.6|1831.6|1835.8|1829.8|22
1604681400000|2020-11-06 16:50:00|1836|1830|1835.8|1829.8|1836.5|1830.5|1835.8|1829.8|11
1604681700000|2020-11-06 16:55:00|1835.9|1829.9|1837|1831|1837.5|1831.5|1835.9|1829.9|11
1604682000000|2020-11-06 17:00:00|1837.3|1831.3|1834.8|1828.8|1837.3|1831.3|1834.8|1828.8|7
1604682300000|2020-11-06 17:05:00|1834.9|1828.9|1831.3|1825.3|1834.9|1828.9|1831.3|1825.3|5
1604682600000|2020-11-06 17:10:00|1831.4|1825.4|1832.1|1826.1|1832.1|1826.1|1831.1|1825.1|9
1604682900000|2020-11-06 17:15:00|1832.3|1826.3|1831.5|1825.5|1832.5|1826.5|1831.4|1825.4|9
1604683200000|2020-11-06 17:20:00|1831.9|1825.9|1830.9|1824.9|1832.1|1826.1|1830.9|1824.9|14
1604683500000|2020-11-06 17:25:00|1831|1825|1833.1|1827.1|1833.4|1827.4|1831|1825|11
1604683800000|2020-11-06 17:30:00|1833|1827|1832.9|1826.9|1833|1827|1832.8|1826.8|4
1604684100000|2020-11-06 17:35:00|1832.8|1826.8|1831.3|1825.3|1832.8|1826.8|1831.3|1825.3|4
1604684400000|2020-11-06 17:40:00|1831|1825|1832.3|1826.3|1832.3|1826.3|1831|1825|5
1604684700000|2020-11-06 17:45:00|1831.4|1825.4|1830|1824|1831.4|1825.4|1829.3|1823.3|9
1604685000000|2020-11-06 17:50:00|1830.3|1824.3|1830.3|1824.3|1830.3|1824.3|1829.5|1823.5|6
1604685300000|2020-11-06 17:55:00|1830.4|1824.4|1833.6|1827.6|1834|1828|1829.4|1823.4|23
1604883600000|2020-11-09 01:00:00|1838.3|1827|1844.8|1838.8|1845.1|1839.1|1838.3|1827|45
1604883900000|2020-11-09 01:05:00|1845|1839|1847.3|1841.3|1847.8|1841.8|1845|1839|49
1604884200000|2020-11-09 01:10:00|1848.4|1842.4|1847|1841|1849.5|1843.5|1847|1841|14
1604884500000|2020-11-09 01:15:00|1847.1|1841.1|1850.4|1844.4|1851|1845|1845.5|1839.5|40
1604884800000|2020-11-09 01:20:00|1850.6|1844.6|1851.4|1845.4|1851.4|1845.4|1850.5|1844.5|7
1604885100000|2020-11-09 01:25:00|1852.3|1846.3|1853.1|1847.1|1854|1848|1851.6|1845.6|13
1604885400000|2020-11-09 01:30:00|1853.4|1847.4|1851.9|1845.9|1855|1849|1851.4|1845.4|39
1604885700000|2020-11-09 01:35:00|1851.6|1845.6|1849.1|1843.1|1851.6|1845.6|1847.4|1841.4|46
1604886000000|2020-11-09 01:40:00|1849|1843|1846.6|1840.6|1849|1843|1846.4|1840.4|6
1604886300000|2020-11-09 01:45:00|1846.4|1840.4|1843.5|1837.5|1846.6|1840.6|1843.1|1837.1|52
1604886600000|2020-11-09 01:50:00|1843.4|1837.4|1846.3|1840.3|1846.5|1840.5|1843.4|1837.4|12
1604886900000|2020-11-09 01:55:00|1848.6|1842.6|1847.4|1841.4|1848.6|1842.6|1846.4|1840.4|36
1604887200000|2020-11-09 02:00:00|1847.3|1841.3|1847.4|1841.4|1847.4|1841.4|1847.3|1841.3|6
1604887500000|2020-11-09 02:05:00|1847.6|1841.6|1850.1|1844.1|1850.5|1844.5|1847.6|1841.6|6
1604889000000|2020-11-09 02:30:00|1850.8|1844.8|1851.8|1845.8|1851.8|1845.8|1850.8|1844.8|2
1604889300000|2020-11-09 02:35:00|1852.9|1846.9|1850.9|1844.9|1853.5|1847.5|1850.9|1844.9|16
1604889600000|2020-11-09 02:40:00|1850.4|1844.4|1850.1|1844.1|1850.4|1844.4|1849.9|1843.9|5
1604889900000|2020-11-09 02:45:00|1849.9|1843.9|1848|1842|1850.1|1844.1|1847.4|1841.4|45
1604890200000|2020-11-09 02:50:00|1848.1|1842.1|1849|1843|1849|1843|1848|1842|10
1604890500000|2020-11-09 02:55:00|1848.8|1842.8|1848.6|1842.6|1848.9|1842.9|1846.8|1840.8|75
1604890800000|2020-11-09 03:00:00|1848.8|1842.8|1851.4|1845.4|1852.8|1846.8|1848.8|1842.8|61
1604891100000|2020-11-09 03:05:00|1851.8|1845.8|1851.4|1845.4|1851.8|1845.8|1849.9|1843.9|48
1604891400000|2020-11-09 03:10:00|1851.8|1845.8|1851.9|1845.9|1852.6|1846.6|1851.4|1845.4|18
1604891700000|2020-11-09 03:15:00|1852.1|1846.1|1855|1849|1855|1849|1852.1|1846.1|27
1604892000000|2020-11-09 03:20:00|1854.9|1848.9|1855.4|1849.4|1855.4|1849.4|1854.8|1848.8|4
1604892300000|2020-11-09 03:25:00|1855.5|1849.5|1856.1|1850.1|1856.1|1850.1|1852.6|1846.6|38
1604892600000|2020-11-09 03:30:00|1856|1850|1855.3|1849.3|1856.5|1850.5|1855.3|1849.3|14
1604892900000|2020-11-09 03:35:00|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1
1604893200000|2020-11-09 03:40:00|1855.9|1849.9|1856.4|1850.4|1856.4|1850.4|1855.9|1849.9|5
1604893500000|2020-11-09 03:45:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1604893800000|2020-11-09 03:50:00|1856.4|1850.4|1856.5|1850.5|1857.4|1851.4|1856.3|1850.3|16
1604894100000|2020-11-09 03:55:00|1857|1851|1857.4|1851.4|1857.4|1851.4|1856.5|1850.5|7
1604894400000|2020-11-09 04:00:00|1857.3|1851.3|1857.9|1851.9|1859|1853|1857|1851|14
1604894700000|2020-11-09 04:05:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1
1604895000000|2020-11-09 04:10:00|1858.8|1852.8|1858.9|1852.9|1859|1853|1858.4|1852.4|4
1604895300000|2020-11-09 04:15:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1604897400000|2020-11-09 04:50:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1
1604897700000|2020-11-09 04:55:00|1858.6|1852.6|1859|1853|1859.5|1853.5|1858.6|1852.6|6
1604898000000|2020-11-09 05:00:00|1859.4|1853.4|1859.3|1853.3|1859.6|1853.6|1859.3|1853.3|3
1604898300000|2020-11-09 05:05:00|1859.4|1853.4|1858.1|1852.1|1859.4|1853.4|1858.1|1852.1|4
1604898600000|2020-11-09 05:10:00|1857.6|1851.6|1857.6|1851.6|1857.6|1851.6|1857.4|1851.4|5
1604898900000|2020-11-09 05:15:00|1857.4|1851.4|1857.3|1851.3|1857.4|1851.4|1857.1|1851.1|3
1604899200000|2020-11-09 05:20:00|1857.4|1851.4|1857.4|1851.4|1857.4|1851.4|1857.3|1851.3|3
1604899500000|2020-11-09 05:25:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1604899800000|2020-11-09 05:30:00|1857.3|1851.3|1859.9|1853.9|1861.5|1855.5|1857.3|1851.3|26
1604900100000|2020-11-09 05:35:00|1859.6|1853.6|1858.8|1852.8|1860.1|1854.1|1858.8|1852.8|9
1604900400000|2020-11-09 05:40:00|1858.6|1852.6|1857|1851|1858.6|1852.6|1857|1851|8
1604900700000|2020-11-09 05:45:00|1857.1|1851.1|1859.4|1853.4|1860.1|1854.1|1857.1|1851.1|17
1604901000000|2020-11-09 05:50:00|1859.1|1853.1|1859.4|1853.4|1859.6|1853.6|1858.9|1852.9|8
1604901300000|2020-11-09 05:55:00|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1
1604901600000|2020-11-09 06:00:00|1859.4|1853.4|1858.9|1852.9|1859.4|1853.4|1858.9|1852.9|5
1604901900000|2020-11-09 06:05:00|1858.8|1852.8|1859.1|1853.1|1859.4|1853.4|1858.8|1852.8|14
1604902200000|2020-11-09 06:10:00|1859.6|1853.6|1859.8|1853.8|1859.8|1853.8|1859.3|1853.3|21
1604902500000|2020-11-09 06:15:00|1859.6|1853.6|1860.1|1854.1|1860.1|1854.1|1859.3|1853.3|10
1604902800000|2020-11-09 06:20:00|1860|1854|1859.4|1853.4|1860.1|1854.1|1859.4|1853.4|8
1604903100000|2020-11-09 06:25:00|1859.1|1853.1|1858.5|1852.5|1859.1|1853.1|1858.5|1852.5|3
1604903400000|2020-11-09 06:30:00|1858.1|1852.1|1856.5|1850.5|1858.1|1852.1|1855.3|1849.3|9
1604903700000|2020-11-09 06:35:00|1856.6|1850.6|1854.1|1848.1|1856.6|1850.6|1854|1848|13
1604904000000|2020-11-09 06:40:00|1854.4|1848.4|1856.4|1850.4|1856.4|1850.4|1853.9|1847.9|14
1604904300000|2020-11-09 06:45:00|1856.6|1850.6|1856.9|1850.9|1856.9|1850.9|1856.6|1850.6|7
1604904600000|2020-11-09 06:50:00|1857|1851|1858.5|1852.5|1859|1853|1856.8|1850.8|15
1604904900000|2020-11-09 06:55:00|1858.6|1852.6|1858.8|1852.8|1859.1|1853.1|1857.4|1851.4|21
1604905200000|2020-11-09 07:00:00|1859|1853|1858.4|1852.4|1859.3|1853.3|1858.4|1852.4|5
1604905500000|2020-11-09 07:05:00|1858.5|1852.5|1857.6|1851.6|1858.6|1852.6|1857.5|1851.5|5
1604905800000|2020-11-09 07:10:00|1857.4|1851.4|1856.9|1850.9|1857.4|1851.4|1856.9|1850.9|2
1604906100000|2020-11-09 07:15:00|1854.5|1848.5|1853.8|1847.8|1854.5|1848.5|1853.4|1847.4|4
1604906400000|2020-11-09 07:20:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1604906700000|2020-11-09 07:25:00|1854.4|1848.4|1853.4|1847.4|1854.4|1848.4|1852.6|1846.6|12
1604907000000|2020-11-09 07:30:00|1853.5|1847.5|1853.4|1847.4|1854.4|1848.4|1853.4|1847.4|8
1604907900000|2020-11-09 07:45:00|1853.5|1847.5|1853.5|1847.5|1853.5|1847.5|1853.5|1847.5|1
1604908200000|2020-11-09 07:50:00|1855.4|1849.4|1853.5|1847.5|1855.4|1849.4|1853.5|1847.5|9
1604908500000|2020-11-09 07:55:00|1853.4|1847.4|1854.8|1848.8|1854.8|1848.8|1853.3|1847.3|12
1604908800000|2020-11-09 08:00:00|1854.9|1848.9|1854.1|1848.1|1857.4|1851.4|1852.8|1846.8|39
1604909100000|2020-11-09 08:05:00|1854.3|1848.3|1855.8|1849.8|1855.8|1849.8|1853|1847|37
1604909400000|2020-11-09 08:10:00|1855.5|1849.5|1848.1|1842.1|1855.5|1849.5|1848.1|1842.1|42
1604909700000|2020-11-09 08:15:00|1849.6|1843.6|1847.6|1841.6|1850.3|1844.3|1845|1839|61
1604910000000|2020-11-09 08:20:00|1847.5|1841.5|1849.1|1843.1|1850.3|1844.3|1847|1841|37
1604910300000|2020-11-09 08:25:00|1848.9|1842.9|1847.6|1841.6|1848.9|1842.9|1845.6|1839.6|46
1604910600000|2020-11-09 08:30:00|1848.6|1842.6|1845.3|1839.3|1848.6|1842.6|1842.8|1836.8|35
1604910900000|2020-11-09 08:35:00|1845|1839|1850|1844|1850|1844|1844|1838|48
1604911200000|2020-11-09 08:40:00|1850.3|1844.3|1852.6|1846.6|1852.6|1846.6|1849.3|1843.3|20
1604911500000|2020-11-09 08:45:00|1852.4|1846.4|1851.6|1845.6|1852.6|1846.6|1850.9|1844.9|17
1604911800000|2020-11-09 08:50:00|1850.4|1844.4|1851.9|1845.9|1852.4|1846.4|1850.4|1844.4|27
1604912100000|2020-11-09 08:55:00|1852.1|1846.1|1855.9|1849.9|1855.9|1849.9|1852.1|1846.1|24
1604912400000|2020-11-09 09:00:00|1855.6|1849.6|1854.6|1848.6|1855.9|1849.9|1853.6|1847.6|25
1604912700000|2020-11-09 09:05:00|1854.1|1848.1|1851.6|1845.6|1854.1|1848.1|1851.1|1845.1|22
1604913000000|2020-11-09 09:10:00|1851.1|1845.1|1849.6|1843.6|1851.9|1845.9|1849.1|1843.1|53
1604913300000|2020-11-09 09:15:00|1848.6|1842.6|1845.9|1839.9|1849.9|1843.9|1845.6|1839.6|36
1604913600000|2020-11-09 09:20:00|1846.1|1840.1|1845.4|1839.4|1846.9|1840.9|1843.6|1837.6|35
1604913900000|2020-11-09 09:25:00|1845.6|1839.6|1845.9|1839.9|1846.6|1840.6|1845.1|1839.1|19
1604914200000|2020-11-09 09:30:00|1846.1|1840.1|1848.9|1842.9|1849.9|1843.9|1845.9|1839.9|23
1604914500000|2020-11-09 09:35:00|1848.6|1842.6|1850.6|1844.6|1853.1|1847.1|1848.6|1842.6|25
1604914800000|2020-11-09 09:40:00|1851.6|1845.6|1853.1|1847.1|1853.1|1847.1|1851.6|1845.6|16
1604915100000|2020-11-09 09:45:00|1853.9|1847.9|1853.4|1847.4|1854.4|1848.4|1852.4|1846.4|25
1604915400000|2020-11-09 09:50:00|1852.9|1846.9|1850.9|1844.9|1852.9|1846.9|1849.4|1843.4|26
1604915700000|2020-11-09 09:55:00|1851.1|1845.1|1850.9|1844.9|1851.6|1845.6|1850.4|1844.4|14
1604916000000|2020-11-09 10:00:00|1850.6|1844.6|1850.4|1844.4|1850.9|1844.9|1848.6|1842.6|17
1604916300000|2020-11-09 10:05:00|1850.1|1844.1|1847.6|1841.6|1850.1|1844.1|1846.9|1840.9|24
1604916600000|2020-11-09 10:10:00|1847.4|1841.4|1847.4|1841.4|1848.6|1842.6|1846.9|1840.9|16
1604916900000|2020-11-09 10:15:00|1846.9|1840.9|1848.4|1842.4|1849.4|1843.4|1846.9|1840.9|19
1604917200000|2020-11-09 10:20:00|1848.6|1842.6|1846.6|1840.6|1849.1|1843.1|1846.6|1840.6|16
1604917500000|2020-11-09 10:25:00|1846.9|1840.9|1847.6|1841.6|1847.6|1841.6|1846.1|1840.1|36
1604917800000|2020-11-09 10:30:00|1847.9|1841.9|1848.9|1842.9|1849.9|1843.9|1847.9|1841.9|8
1604918100000|2020-11-09 10:35:00|1849.4|1843.4|1849.4|1843.4|1849.4|1843.4|1848.9|1842.9|6
1604918400000|2020-11-09 10:40:00|1849.6|1843.6|1849.9|1843.9|1849.9|1843.9|1848.6|1842.6|11
1604918700000|2020-11-09 10:45:00|1850.1|1844.1|1849.4|1843.4|1850.1|1844.1|1849.4|1843.4|3
1604919000000|2020-11-09 10:50:00|1849.6|1843.6|1851.6|1845.6|1851.6|1845.6|1848.6|1842.6|15
1604919300000|2020-11-09 10:55:00|1851.4|1845.4|1851.4|1845.4|1851.9|1845.9|1850.6|1844.6|11
1604919600000|2020-11-09 11:00:00|1851.6|1845.6|1851.9|1845.9|1851.9|1845.9|1850.9|1844.9|10
1604919900000|2020-11-09 11:05:00|1851.6|1845.6|1853.6|1847.6|1853.9|1847.9|1850.9|1844.9|16
1604920200000|2020-11-09 11:10:00|1853.9|1847.9|1853.6|1847.6|1854.4|1848.4|1852.4|1846.4|21
1604920500000|2020-11-09 11:15:00|1853.4|1847.4|1852.9|1846.9|1854.1|1848.1|1852.1|1846.1|13
1604920800000|2020-11-09 11:20:00|1852.1|1846.1|1852.1|1846.1|1852.4|1846.4|1850.9|1844.9|14
1604921100000|2020-11-09 11:25:00|1852.4|1846.4|1852.6|1846.6|1852.9|1846.9|1851.9|1845.9|11
1604921400000|2020-11-09 11:30:00|1852.9|1846.9|1852.9|1846.9|1852.9|1846.9|1852.4|1846.4|4
1604921700000|2020-11-09 11:35:00|1852.6|1846.6|1852.4|1846.4|1852.6|1846.6|1851.1|1845.1|20
1604922000000|2020-11-09 11:40:00|1852.1|1846.1|1852.1|1846.1|1852.6|1846.6|1851.4|1845.4|15
1604922300000|2020-11-09 11:45:00|1852.4|1846.4|1854|1848|1857.5|1851.5|1852.4|1846.4|88
1604922600000|2020-11-09 11:50:00|1853.8|1847.8|1859.3|1853.3|1859.5|1853.5|1853|1847|59
1604922900000|2020-11-09 11:55:00|1859.5|1853.5|1859.3|1853.3|1859.8|1853.8|1858.5|1852.5|58
1604923200000|2020-11-09 12:00:00|1859.5|1853.5|1859|1853|1859.5|1853.5|1858|1852|32
1604923500000|2020-11-09 12:05:00|1859.3|1853.3|1857.3|1851.3|1859.8|1853.8|1857|1851|33
1604923800000|2020-11-09 12:10:00|1857|1851|1858.3|1852.3|1858.3|1852.3|1857|1851|24
1604924100000|2020-11-09 12:15:00|1858|1852|1858.3|1852.3|1859|1853|1854.8|1848.8|30
1604924400000|2020-11-09 12:20:00|1858.8|1852.8|1859.3|1853.3|1859.8|1853.8|1857.8|1851.8|25
1604924700000|2020-11-09 12:25:00|1859.8|1853.8|1859|1853|1860|1854|1858.8|1852.8|24
1604925000000|2020-11-09 12:30:00|1859.3|1853.3|1859.5|1853.5|1860|1854|1859|1853|9
1604925300000|2020-11-09 12:35:00|1859|1853|1857|1851|1859|1853|1855|1849|51
1604925600000|2020-11-09 12:40:00|1857.5|1851.5|1857.8|1851.8|1859.5|1853.5|1856|1850|37
1604925900000|2020-11-09 12:45:00|1858.3|1852.3|1860.3|1854.3|1860.3|1854.3|1858.3|1852.3|24
1604926200000|2020-11-09 12:50:00|1859.8|1853.8|1860.8|1854.8|1862.5|1856.5|1859.8|1853.8|31
1604926500000|2020-11-09 12:55:00|1861|1855|1862|1856|1862|1856|1861|1855|27
1604926800000|2020-11-09 13:00:00|1861.5|1855.5|1861|1855|1862|1856|1858.3|1852.3|58
1604927100000|2020-11-09 13:05:00|1860.5|1854.5|1861.5|1855.5|1862.3|1856.3|1859.8|1853.8|55
1604927400000|2020-11-09 13:10:00|1862|1856|1861.3|1855.3|1862|1856|1859.8|1853.8|30
1604927700000|2020-11-09 13:15:00|1861|1855|1861.3|1855.3|1861.5|1855.5|1860|1854|40
1604928000000|2020-11-09 13:20:00|1861|1855|1860.5|1854.5|1861.8|1855.8|1859.8|1853.8|25
1604928300000|2020-11-09 13:25:00|1860.3|1854.3|1860.3|1854.3|1861.8|1855.8|1859.5|1853.5|42
1604928600000|2020-11-09 13:30:00|1860.8|1854.8|1861.8|1855.8|1862|1856|1860.8|1854.8|22
1604928900000|2020-11-09 13:35:00|1861.5|1855.5|1863|1857|1863.3|1857.3|1861.3|1855.3|52
1604929200000|2020-11-09 13:40:00|1862.8|1856.8|1864.8|1858.8|1866|1860|1862.5|1856.5|66
1604929500000|2020-11-09 13:45:00|1865|1859|1864.5|1858.5|1865.3|1859.3|1864|1858|44
1604929800000|2020-11-09 13:50:00|1864.3|1858.3|1862.3|1856.3|1864.5|1858.5|1862|1856|26
1604930100000|2020-11-09 13:55:00|1862.5|1856.5|1862|1856|1863|1857|1862|1856|16
1604930400000|2020-11-09 14:00:00|1862.3|1856.3|1864.5|1858.5|1865.5|1859.5|1862.3|1856.3|35
1604930700000|2020-11-09 14:05:00|1864.3|1858.3|1864|1858|1864.8|1858.8|1863.5|1857.5|28
1604931000000|2020-11-09 14:10:00|1863.8|1857.8|1864.3|1858.3|1864.3|1858.3|1862.3|1856.3|24
1604931300000|2020-11-09 14:15:00|1864|1858|1863.8|1857.8|1864.8|1858.8|1863.3|1857.3|12
1604931600000|2020-11-09 14:20:00|1863.5|1857.5|1864.8|1858.8|1864.8|1858.8|1863.5|1857.5|11
1604931900000|2020-11-09 14:25:00|1864.5|1858.5|1866.5|1860.5|1866.8|1860.8|1864.5|1858.5|17
1604932200000|2020-11-09 14:30:00|1866.8|1860.8|1866.8|1860.8|1867|1861|1864.8|1858.8|34
1604932500000|2020-11-09 14:35:00|1865.8|1859.8|1864.3|1858.3|1866.8|1860.8|1863.8|1857.8|24
1604932800000|2020-11-09 14:40:00|1864|1858|1863.5|1857.5|1864.3|1858.3|1861.5|1855.5|42
1604933100000|2020-11-09 14:45:00|1863.8|1857.8|1862.3|1856.3|1863.8|1857.8|1861.8|1855.8|46
1604933400000|2020-11-09 14:50:00|1861.8|1855.8|1863.8|1857.8|1865|1859|1861.8|1855.8|70
1604933700000|2020-11-09 14:55:00|1864|1858|1860|1854|1864.8|1858.8|1856.5|1850.5|81
1604934000000|2020-11-09 15:00:00|1859.8|1853.8|1858.5|1852.5|1860.3|1854.3|1857.8|1851.8|47
1604934300000|2020-11-09 15:05:00|1858.8|1852.8|1858.8|1852.8|1859.5|1853.5|1857.8|1851.8|38
1604934600000|2020-11-09 15:10:00|1858.5|1852.5|1862.6|1856.6|1862.9|1856.9|1858|1852|51
1604934900000|2020-11-09 15:15:00|1862.8|1856.8|1863.4|1857.4|1863.4|1857.4|1861.5|1855.5|30
1604935200000|2020-11-09 15:20:00|1863|1857|1861.9|1855.9|1863.5|1857.5|1860.1|1854.1|39
1604935500000|2020-11-09 15:25:00|1861.6|1855.6|1860.1|1854.1|1862|1856|1860.1|1854.1|32
1604935800000|2020-11-09 15:30:00|1860|1854|1853.8|1847.8|1860.9|1854.9|1853.8|1847.8|48
1604936100000|2020-11-09 15:35:00|1854|1848|1849.1|1843.1|1854.4|1848.4|1849.1|1843.1|71
1604936400000|2020-11-09 15:40:00|1848.9|1842.9|1849.5|1843.5|1850|1844|1846.5|1840.5|40
1604936700000|2020-11-09 15:45:00|1849.3|1843.3|1844|1838|1849.3|1843.3|1842.3|1836.3|56
1604937000000|2020-11-09 15:50:00|1844.3|1838.3|1837.6|1831.6|1844.8|1838.8|1836.8|1830.8|50
1604937300000|2020-11-09 15:55:00|1837.3|1831.3|1844|1838|1845.6|1839.6|1837|1831|45
1604937600000|2020-11-09 16:00:00|1844.5|1838.5|1840|1834|1844.5|1838.5|1838.3|1832.3|57
1604937900000|2020-11-09 16:05:00|1840.1|1834.1|1839.6|1833.6|1842.5|1836.5|1837.8|1831.8|57
1604938200000|2020-11-09 16:10:00|1839.8|1833.8|1840.6|1834.6|1841.3|1835.3|1838.4|1832.4|27
1604938500000|2020-11-09 16:15:00|1839.5|1833.5|1833.3|1827.3|1840|1834|1833.3|1827.3|129
1604938800000|2020-11-09 16:20:00|1834.3|1828.3|1833.3|1827.3|1836|1830|1832.3|1826.3|52
1604939100000|2020-11-09 16:25:00|1833.5|1827.5|1831.5|1825.5|1834.5|1828.5|1829.5|1823.5|53
1604939400000|2020-11-09 16:30:00|1831.3|1825.3|1834.1|1828.1|1834.1|1828.1|1830.4|1824.4|52
1604939700000|2020-11-09 16:35:00|1834.3|1828.3|1832.8|1826.8|1835.3|1829.3|1832.5|1826.5|35
1604940000000|2020-11-09 16:40:00|1832.5|1826.5|1832.6|1826.6|1833.1|1827.1|1829.9|1823.9|39
1604940300000|2020-11-09 16:45:00|1832.8|1826.8|1833|1827|1833.5|1827.5|1832.5|1826.5|8
1604940600000|2020-11-09 16:50:00|1832.9|1826.9|1833.4|1827.4|1833.5|1827.5|1832.6|1826.6|12
1604940900000|2020-11-09 16:55:00|1833.3|1827.3|1833.5|1827.5|1833.8|1827.8|1832.9|1826.9|10
1604941200000|2020-11-09 17:00:00|1833.6|1827.6|1833.6|1827.6|1833.6|1827.6|1833.6|1827.6|1
1604941500000|2020-11-09 17:05:00|1833.5|1827.5|1833.6|1827.6|1833.6|1827.6|1833.5|1827.5|2
1604941800000|2020-11-09 17:10:00|1834.3|1828.3|1834.8|1828.8|1835.8|1829.8|1834.3|1828.3|8
1604942100000|2020-11-09 17:15:00|1835|1829|1835.1|1829.1|1835.1|1829.1|1835|1829|2
1604942400000|2020-11-09 17:20:00|1835.3|1829.3|1837.4|1831.4|1837.4|1831.4|1835.3|1829.3|14
1604942700000|2020-11-09 17:25:00|1837.6|1831.6|1838.8|1832.8|1839.6|1833.6|1837.6|1831.6|12
1604943000000|2020-11-09 17:30:00|1839.8|1833.8|1838.6|1832.6|1839.9|1833.9|1838.5|1832.5|6
1604943300000|2020-11-09 17:35:00|1838.3|1832.3|1838.5|1832.5|1838.5|1832.5|1838.3|1832.3|2
1604943900000|2020-11-09 17:45:00|1838.8|1832.8|1838.4|1832.4|1838.8|1832.8|1838.4|1832.4|4
1604944200000|2020-11-09 17:50:00|1838.3|1832.3|1838.8|1832.8|1838.8|1832.8|1838.3|1832.3|2
1604944500000|2020-11-09 17:55:00|1838.5|1832.5|1838.3|1832.3|1838.5|1832.5|1838.3|1832.3|6
1604970000000|2020-11-10 01:00:00|1838.1|1832.1|1839.9|1833.9|1840|1834|1835.5|1829.5|51
1604970300000|2020-11-10 01:05:00|1840.9|1834.9|1840.1|1834.1|1840.9|1834.9|1838.5|1832.5|12
1604970600000|2020-11-10 01:10:00|1840|1834|1836.8|1830.8|1840.1|1834.1|1835.6|1829.6|25
1604970900000|2020-11-10 01:15:00|1836.6|1830.6|1835.8|1829.8|1836.6|1830.6|1834.9|1828.9|22
1604971200000|2020-11-10 01:20:00|1835.6|1829.6|1837.3|1831.3|1837.3|1831.3|1835.6|1829.6|8
1604971500000|2020-11-10 01:25:00|1837.1|1831.1|1838.9|1832.9|1838.9|1832.9|1837.1|1831.1|10
1604971800000|2020-11-10 01:30:00|1839|1833|1839|1833|1839|1833|1837.8|1831.8|17
1604972100000|2020-11-10 01:35:00|1839.1|1833.1|1838.9|1832.9|1839.5|1833.5|1837.3|1831.3|14
1604972400000|2020-11-10 01:40:00|1839.4|1833.4|1839.1|1833.1|1839.8|1833.8|1839.1|1833.1|4
1604972700000|2020-11-10 01:45:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1838.4|1832.4|8
1604973000000|2020-11-10 01:50:00|1839.3|1833.3|1840|1834|1840.9|1834.9|1839.3|1833.3|9
1604973300000|2020-11-10 01:55:00|1839.9|1833.9|1841.9|1835.9|1842.3|1836.3|1839.8|1833.8|14
1604973600000|2020-11-10 02:00:00|1841.4|1835.4|1842.1|1836.1|1842.1|1836.1|1840.9|1834.9|8
1604973900000|2020-11-10 02:05:00|1841.9|1835.9|1841.9|1835.9|1842.3|1836.3|1841.3|1835.3|12
1604974200000|2020-11-10 02:10:00|1842.3|1836.3|1842.5|1836.5|1843.3|1837.3|1842.3|1836.3|8
1604974500000|2020-11-10 02:15:00|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1
1604974800000|2020-11-10 02:20:00|1842.5|1836.5|1842|1836|1842.5|1836.5|1842|1836|3
1604975100000|2020-11-10 02:25:00|1841.9|1835.9|1839.1|1833.1|1841.9|1835.9|1838.3|1832.3|23
1604975400000|2020-11-10 02:30:00|1839.3|1833.3|1840.3|1834.3|1840.4|1834.4|1839.1|1833.1|10
1604975700000|2020-11-10 02:35:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1839.4|1833.4|10
1604976000000|2020-11-10 02:40:00|1840|1834|1840.4|1834.4|1841.1|1835.1|1840|1834|10
1604976300000|2020-11-10 02:45:00|1841.1|1835.1|1840.4|1834.4|1841.1|1835.1|1840.4|1834.4|2
1604976600000|2020-11-10 02:50:00|1840.8|1834.8|1840.4|1834.4|1841.6|1835.6|1840.4|1834.4|7
1604977500000|2020-11-10 03:05:00|1840.6|1834.6|1841.1|1835.1|1841.4|1835.4|1838.9|1832.9|12
1604977800000|2020-11-10 03:10:00|1840|1834|1838.6|1832.6|1840.1|1834.1|1837|1831|24
1604978100000|2020-11-10 03:15:00|1838.4|1832.4|1835.8|1829.8|1838.4|1832.4|1835.4|1829.4|8
1604978400000|2020-11-10 03:20:00|1836.3|1830.3|1835.8|1829.8|1836.9|1830.9|1835.1|1829.1|16
1604978700000|2020-11-10 03:25:00|1834.6|1828.6|1836.4|1830.4|1836.6|1830.6|1833.1|1827.1|22
1604979000000|2020-11-10 03:30:00|1836.1|1830.1|1835.8|1829.8|1836.1|1830.1|1835.8|1829.8|3
1604979300000|2020-11-10 03:35:00|1835.9|1829.9|1834.6|1828.6|1835.9|1829.9|1834.6|1828.6|5
1604980200000|2020-11-10 03:50:00|1834.9|1828.9|1835.9|1829.9|1837|1831|1834.9|1828.9|7
1604980500000|2020-11-10 03:55:00|1834.3|1828.3|1834.9|1828.9|1834.9|1828.9|1834.3|1828.3|4
1604980800000|2020-11-10 04:00:00|1835.3|1829.3|1836.1|1830.1|1836.1|1830.1|1835.3|1829.3|3
1604981100000|2020-11-10 04:05:00|1835|1829|1835.9|1829.9|1835.9|1829.9|1834.9|1828.9|4
1604982900000|2020-11-10 04:35:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1604983200000|2020-11-10 04:40:00|1836.1|1830.1|1837.3|1831.3|1837.3|1831.3|1836|1830|8
1604984400000|2020-11-10 05:00:00|1837.6|1831.6|1838.4|1832.4|1838.4|1832.4|1837.5|1831.5|15
1604984700000|2020-11-10 05:05:00|1838.6|1832.6|1838.8|1832.8|1839.4|1833.4|1838|1832|24
1604985000000|2020-11-10 05:10:00|1838.6|1832.6|1837|1831|1838.6|1832.6|1836.5|1830.5|5
1604985300000|2020-11-10 05:15:00|1836.9|1830.9|1838.4|1832.4|1838.4|1832.4|1836.9|1830.9|7
1604985600000|2020-11-10 05:20:00|1837.9|1831.9|1837.9|1831.9|1838.3|1832.3|1837.6|1831.6|7
1604985900000|2020-11-10 05:25:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|7
1604986200000|2020-11-10 05:30:00|1837.1|1831.1|1835.6|1829.6|1837.1|1831.1|1835.1|1829.1|11
1604986500000|2020-11-10 05:35:00|1835.9|1829.9|1833.9|1827.9|1835.9|1829.9|1833.9|1827.9|4
1604986800000|2020-11-10 05:40:00|1833.8|1827.8|1831.9|1825.9|1833.8|1827.8|1831.6|1825.6|7
1604987100000|2020-11-10 05:45:00|1831.6|1825.6|1831.5|1825.5|1831.6|1825.6|1831|1825|5
1604987400000|2020-11-10 05:50:00|1831.3|1825.3|1830.5|1824.5|1831.3|1825.3|1829.8|1823.8|22
1604987700000|2020-11-10 05:55:00|1830.9|1824.9|1830.6|1824.6|1831.8|1825.8|1830.4|1824.4|28
1604988000000|2020-11-10 06:00:00|1830.5|1824.5|1831.1|1825.1|1831.5|1825.5|1830.5|1824.5|7
1604988600000|2020-11-10 06:10:00|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1
1604988900000|2020-11-10 06:15:00|1830.9|1824.9|1830.8|1824.8|1831.1|1825.1|1829.8|1823.8|13
1604989200000|2020-11-10 06:20:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1831|1825|4
1604989500000|2020-11-10 06:25:00|1831.1|1825.1|1830.8|1824.8|1831.4|1825.4|1829.9|1823.9|8
1604989800000|2020-11-10 06:30:00|1830.6|1824.6|1830.5|1824.5|1830.6|1824.6|1830.5|1824.5|2
1604990100000|2020-11-10 06:35:00|1830.8|1824.8|1831.3|1825.3|1831.3|1825.3|1830.8|1824.8|8
1604990400000|2020-11-10 06:40:00|1831.5|1825.5|1837.4|1831.4|1838.4|1832.4|1831.5|1825.5|19
1604990700000|2020-11-10 06:45:00|1836.3|1830.3|1836.1|1830.1|1836.9|1830.9|1835.4|1829.4|28
1604991300000|2020-11-10 06:55:00|1835.9|1829.9|1832|1826|1835.9|1829.9|1830.9|1824.9|27
1604991600000|2020-11-10 07:00:00|1832.5|1826.5|1832.5|1826.5|1832.6|1826.6|1832.5|1826.5|5
1604991900000|2020-11-10 07:05:00|1831.4|1825.4|1831.9|1825.9|1833.4|1827.4|1831.4|1825.4|13
1604992500000|2020-11-10 07:15:00|1832|1826|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|5
1604992800000|2020-11-10 07:20:00|1832.1|1826.1|1831.8|1825.8|1832.1|1826.1|1831.8|1825.8|3
1604993100000|2020-11-10 07:25:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|3
1604993400000|2020-11-10 07:30:00|1832.6|1826.6|1833.3|1827.3|1833.4|1827.4|1832.3|1826.3|12
1604993700000|2020-11-10 07:35:00|1833|1827|1833|1827|1833.1|1827.1|1833|1827|3
1604994300000|2020-11-10 07:45:00|1832.8|1826.8|1832.6|1826.6|1832.8|1826.8|1832.1|1826.1|4
1604994600000|2020-11-10 07:50:00|1832.9|1826.9|1833.4|1827.4|1834.1|1828.1|1832.9|1826.9|11
1604994900000|2020-11-10 07:55:00|1833.3|1827.3|1834|1828|1834.5|1828.5|1833.3|1827.3|6
1604995200000|2020-11-10 08:00:00|1834.3|1828.3|1834.5|1828.5|1837.5|1831.5|1833.5|1827.5|58
1604995500000|2020-11-10 08:05:00|1834.3|1828.3|1833.9|1827.9|1834.5|1828.5|1832.5|1826.5|24
1604995800000|2020-11-10 08:10:00|1832.8|1826.8|1836.1|1830.1|1836.1|1830.1|1832.8|1826.8|14
1604996100000|2020-11-10 08:15:00|1836|1830|1836.5|1830.5|1837.1|1831.1|1833.8|1827.8|38
1604996400000|2020-11-10 08:20:00|1836.8|1830.8|1837.1|1831.1|1839.8|1833.8|1836.5|1830.5|67
1604996700000|2020-11-10 08:25:00|1837.4|1831.4|1843|1837|1844.5|1838.5|1837.1|1831.1|50
1604997000000|2020-11-10 08:30:00|1842.8|1836.8|1840.9|1834.9|1842.8|1836.8|1840.8|1834.8|26
1604997300000|2020-11-10 08:35:00|1842.5|1836.5|1843.3|1837.3|1844|1838|1842|1836|33
1604997600000|2020-11-10 08:40:00|1843.5|1837.5|1841|1835|1844|1838|1841|1835|23
1604997900000|2020-11-10 08:45:00|1840.9|1834.9|1841.8|1835.8|1842|1836|1840.3|1834.3|16
1604998200000|2020-11-10 08:50:00|1841.5|1835.5|1841|1835|1843.3|1837.3|1841|1835|23
1604998500000|2020-11-10 08:55:00|1841.3|1835.3|1843.5|1837.5|1843.5|1837.5|1841.3|1835.3|17
1604998800000|2020-11-10 09:00:00|1843.8|1837.8|1843.4|1837.4|1844.8|1838.8|1842.3|1836.3|27
1604999100000|2020-11-10 09:05:00|1843.1|1837.1|1843.8|1837.8|1844.3|1838.3|1842.1|1836.1|25
1604999400000|2020-11-10 09:10:00|1844|1838|1840.4|1834.4|1844|1838|1840.4|1834.4|15
1604999700000|2020-11-10 09:15:00|1840.8|1834.8|1839.6|1833.6|1841.3|1835.3|1839.3|1833.3|29
1605000000000|2020-11-10 09:20:00|1839.5|1833.5|1840.5|1834.5|1840.5|1834.5|1838|1832|28
1605000300000|2020-11-10 09:25:00|1840.3|1834.3|1840.3|1834.3|1840.8|1834.8|1839.8|1833.8|12
1605000600000|2020-11-10 09:30:00|1840|1834|1838.8|1832.8|1840.3|1834.3|1838.6|1832.6|19
1605000900000|2020-11-10 09:35:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|24
1605001200000|2020-11-10 09:40:00|1839.9|1833.9|1839.1|1833.1|1840.5|1834.5|1838.6|1832.6|22
1605001500000|2020-11-10 09:45:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.1|1833.1|32
1605001800000|2020-11-10 09:50:00|1839.3|1833.3|1839.5|1833.5|1840.3|1834.3|1839.1|1833.1|17
1605002100000|2020-11-10 09:55:00|1839.4|1833.4|1839.6|1833.6|1839.8|1833.8|1839.3|1833.3|9
1605002400000|2020-11-10 10:00:00|1839.4|1833.4|1839.6|1833.6|1839.6|1833.6|1839.4|1833.4|9
1605002700000|2020-11-10 10:05:00|1839.5|1833.5|1838.6|1832.6|1839.8|1833.8|1838.6|1832.6|11
1605003000000|2020-11-10 10:10:00|1838.8|1832.8|1838.6|1832.6|1839.5|1833.5|1838.6|1832.6|28
1605003300000|2020-11-10 10:15:00|1838.9|1832.9|1837|1831|1839.8|1833.8|1836.5|1830.5|21
1605003600000|2020-11-10 10:20:00|1837.1|1831.1|1832.8|1826.8|1837.1|1831.1|1832.8|1826.8|26
1605003900000|2020-11-10 10:25:00|1832.5|1826.5|1834|1828|1834|1828|1832.3|1826.3|14
1605004200000|2020-11-10 10:30:00|1834.3|1828.3|1836.4|1830.4|1836.4|1830.4|1834.3|1828.3|12
1605004500000|2020-11-10 10:35:00|1836.3|1830.3|1839.8|1833.8|1839.8|1833.8|1836.3|1830.3|22
1605004800000|2020-11-10 10:40:00|1840|1834|1836.9|1830.9|1842|1836|1836.3|1830.3|31
1605005100000|2020-11-10 10:45:00|1837.1|1831.1|1837.8|1831.8|1837.8|1831.8|1836.9|1830.9|21
1605005400000|2020-11-10 10:50:00|1837.5|1831.5|1837.4|1831.4|1838.1|1832.1|1837.3|1831.3|18
1605005700000|2020-11-10 10:55:00|1837.5|1831.5|1838.3|1832.3|1838.3|1832.3|1837|1831|24
1605006000000|2020-11-10 11:00:00|1838|1832|1839|1833|1839.4|1833.4|1838|1832|21
1605006300000|2020-11-10 11:05:00|1838.8|1832.8|1839.3|1833.3|1839.3|1833.3|1838.5|1832.5|4
1605006600000|2020-11-10 11:10:00|1839|1833|1839.8|1833.8|1840|1834|1839|1833|6
1605006900000|2020-11-10 11:15:00|1839.5|1833.5|1840|1834|1840|1834|1839.3|1833.3|5
1605007200000|2020-11-10 11:20:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840|1834|12
1605007500000|2020-11-10 11:25:00|1840.3|1834.3|1840|1834|1840.3|1834.3|1839.3|1833.3|7
1605007800000|2020-11-10 11:30:00|1839.8|1833.8|1839.8|1833.8|1840.5|1834.5|1839.5|1833.5|11
1605008100000|2020-11-10 11:35:00|1839.5|1833.5|1840.3|1834.3|1840.8|1834.8|1839.3|1833.3|12
1605008400000|2020-11-10 11:40:00|1840|1834|1840|1834|1840|1834|1839.4|1833.4|7
1605008700000|2020-11-10 11:45:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|4
1605009000000|2020-11-10 11:50:00|1840|1834|1839|1833|1840|1834|1838.8|1832.8|7
1605009300000|2020-11-10 11:55:00|1838.8|1832.8|1838.5|1832.5|1838.8|1832.8|1837.3|1831.3|10
1605009600000|2020-11-10 12:00:00|1838|1832|1840|1834|1840|1834|1838|1832|10
1605009900000|2020-11-10 12:05:00|1840.3|1834.3|1837.5|1831.5|1840.5|1834.5|1837.1|1831.1|20
1605010200000|2020-11-10 12:10:00|1837.8|1831.8|1835.4|1829.4|1839.1|1833.1|1834.5|1828.5|29
1605010500000|2020-11-10 12:15:00|1835.1|1829.1|1838.3|1832.3|1838.3|1832.3|1835.1|1829.1|18
1605010800000|2020-11-10 12:20:00|1838|1832|1837.3|1831.3|1838|1832|1836.8|1830.8|16
1605011100000|2020-11-10 12:25:00|1837.5|1831.5|1837.8|1831.8|1839.5|1833.5|1837.3|1831.3|22
1605011400000|2020-11-10 12:30:00|1838.8|1832.8|1840.3|1834.3|1840.6|1834.6|1838.5|1832.5|25
1605011700000|2020-11-10 12:35:00|1840|1834|1840.3|1834.3|1840.6|1834.6|1839.8|1833.8|28
1605012000000|2020-11-10 12:40:00|1840.5|1834.5|1840.9|1834.9|1841.8|1835.8|1839.9|1833.9|18
1605012300000|2020-11-10 12:45:00|1841|1835|1839.6|1833.6|1841.3|1835.3|1839.5|1833.5|42
1605012600000|2020-11-10 12:50:00|1838.6|1832.6|1839.3|1833.3|1839.5|1833.5|1837|1831|32
1605012900000|2020-11-10 12:55:00|1839.1|1833.1|1836.1|1830.1|1839.4|1833.4|1836|1830|17
1605013200000|2020-11-10 13:00:00|1836|1830|1840|1834|1840|1834|1835.9|1829.9|48
1605013500000|2020-11-10 13:05:00|1840.3|1834.3|1842.3|1836.3|1842.9|1836.9|1839.3|1833.3|65
1605013800000|2020-11-10 13:10:00|1842.5|1836.5|1840.3|1834.3|1842.8|1836.8|1839.5|1833.5|50
1605014100000|2020-11-10 13:15:00|1840|1834|1841.1|1835.1|1841.1|1835.1|1839|1833|20
1605014400000|2020-11-10 13:20:00|1841.5|1835.5|1845|1839|1845.3|1839.3|1841.3|1835.3|63
1605014700000|2020-11-10 13:25:00|1844.8|1838.8|1844.3|1838.3|1847.8|1841.8|1843.1|1837.1|62
1605015000000|2020-11-10 13:30:00|1844.8|1838.8|1840.8|1834.8|1844.8|1838.8|1840|1834|63
1605015300000|2020-11-10 13:35:00|1840.9|1834.9|1839.8|1833.8|1840.9|1834.9|1838.3|1832.3|72
1605015600000|2020-11-10 13:40:00|1839.5|1833.5|1840.1|1834.1|1840.8|1834.8|1838.9|1832.9|37
1605015900000|2020-11-10 13:45:00|1840|1834|1839.1|1833.1|1840.3|1834.3|1838.1|1832.1|44
1605016200000|2020-11-10 13:50:00|1839.4|1833.4|1841|1835|1841.3|1835.3|1839.4|1833.4|45
1605016500000|2020-11-10 13:55:00|1840.9|1834.9|1842.8|1836.8|1843.6|1837.6|1840.3|1834.3|48
1605016800000|2020-11-10 14:00:00|1842.3|1836.3|1844.3|1838.3|1845|1839|1841.6|1835.6|41
1605017100000|2020-11-10 14:05:00|1844.5|1838.5|1846.5|1840.5|1847|1841|1844.3|1838.3|45
1605017400000|2020-11-10 14:10:00|1846.8|1840.8|1848|1842|1849|1843|1846.5|1840.5|38
1605017700000|2020-11-10 14:15:00|1847.8|1841.8|1848|1842|1850.1|1844.1|1847.3|1841.3|40
1605018000000|2020-11-10 14:20:00|1848.3|1842.3|1847.3|1841.3|1849.1|1843.1|1844.8|1838.8|67
1605018300000|2020-11-10 14:25:00|1847.4|1841.4|1849.8|1843.8|1850.5|1844.5|1845.8|1839.8|39
1605018600000|2020-11-10 14:30:00|1850|1844|1849.5|1843.5|1851.9|1845.9|1849.5|1843.5|71
1605018900000|2020-11-10 14:35:00|1848.8|1842.8|1851|1845|1851.3|1845.3|1847.5|1841.5|48
1605019200000|2020-11-10 14:40:00|1851.3|1845.3|1850.6|1844.6|1851.8|1845.8|1849.4|1843.4|67
1605019500000|2020-11-10 14:45:00|1850.4|1844.4|1852.3|1846.3|1852.3|1846.3|1850.4|1844.4|49
1605019800000|2020-11-10 14:50:00|1851.5|1845.5|1853.8|1847.8|1853.8|1847.8|1851.5|1845.5|34
1605020100000|2020-11-10 14:55:00|1853.6|1847.6|1853.6|1847.6|1856|1850|1852.5|1846.5|80
1605020400000|2020-11-10 15:00:00|1853.5|1847.5|1854|1848|1855.5|1849.5|1852.8|1846.8|79
1605020700000|2020-11-10 15:05:00|1854.3|1848.3|1850.3|1844.3|1854.8|1848.8|1849.4|1843.4|70
1605021000000|2020-11-10 15:10:00|1850.4|1844.4|1851|1845|1853.8|1847.8|1850.4|1844.4|78
1605021300000|2020-11-10 15:15:00|1851.3|1845.3|1852.1|1846.1|1854|1848|1851.3|1845.3|36
1605021600000|2020-11-10 15:20:00|1852.3|1846.3|1851.8|1845.8|1853.5|1847.5|1851.3|1845.3|45
1605021900000|2020-11-10 15:25:00|1852|1846|1851.4|1845.4|1852.8|1846.8|1850.6|1844.6|38
1605022200000|2020-11-10 15:30:00|1851.3|1845.3|1851.5|1845.5|1851.6|1845.6|1850.5|1844.5|37
1605022500000|2020-11-10 15:35:00|1851.4|1845.4|1848.8|1842.8|1851.4|1845.4|1845.8|1839.8|43
1605022800000|2020-11-10 15:40:00|1848.5|1842.5|1846.1|1840.1|1851.3|1845.3|1846.1|1840.1|52
1605023100000|2020-11-10 15:45:00|1845.8|1839.8|1847|1841|1847.3|1841.3|1844.3|1838.3|82
1605023400000|2020-11-10 15:50:00|1846.8|1840.8|1848.9|1842.9|1849.1|1843.1|1845.8|1839.8|54
1605023700000|2020-11-10 15:55:00|1849.8|1843.8|1850.1|1844.1|1850.8|1844.8|1848|1842|50
1605024000000|2020-11-10 16:00:00|1850|1844|1854|1848|1854.3|1848.3|1850|1844|68
1605024300000|2020-11-10 16:05:00|1853.9|1847.9|1850.8|1844.8|1853.9|1847.9|1847.6|1841.6|67
1605024600000|2020-11-10 16:10:00|1850.9|1844.9|1848.6|1842.6|1851.9|1845.9|1843.8|1837.8|106
1605024900000|2020-11-10 16:15:00|1848.8|1842.8|1851.6|1845.6|1855.3|1849.3|1848.8|1842.8|173
1605025200000|2020-11-10 16:20:00|1851.9|1845.9|1854|1848|1854.5|1848.5|1850.4|1844.4|76
1605025500000|2020-11-10 16:25:00|1853.9|1847.9|1858|1852|1858.8|1852.8|1853.8|1847.8|68
1605025800000|2020-11-10 16:30:00|1857.9|1851.9|1861.8|1855.8|1861.8|1855.8|1856.1|1850.1|32
1605026100000|2020-11-10 16:35:00|1861.3|1855.3|1861.6|1855.6|1861.8|1855.8|1861.3|1855.3|13
1605026400000|2020-11-10 16:40:00|1861.8|1855.8|1861.4|1855.4|1862.3|1856.3|1861.1|1855.1|33
1605026700000|2020-11-10 16:45:00|1861.5|1855.5|1861.5|1855.5|1861.8|1855.8|1861.4|1855.4|4
1605027000000|2020-11-10 16:50:00|1861.4|1855.4|1861.6|1855.6|1861.6|1855.6|1861.3|1855.3|4
1605027300000|2020-11-10 16:55:00|1861.3|1855.3|1861.5|1855.5|1861.5|1855.5|1861|1855|11
1605027600000|2020-11-10 17:00:00|1861.1|1855.1|1861.4|1855.4|1861.5|1855.5|1861.1|1855.1|5
1605027900000|2020-11-10 17:05:00|1861.3|1855.3|1861.5|1855.5|1861.6|1855.6|1861.3|1855.3|3
1605028200000|2020-11-10 17:10:00|1861.3|1855.3|1866|1860|1867.1|1861.1|1861.3|1855.3|10
1605028500000|2020-11-10 17:15:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1605029100000|2020-11-10 17:25:00|1865.8|1859.8|1864.5|1858.5|1865.8|1859.8|1864.5|1858.5|4
1605029400000|2020-11-10 17:30:00|1865.5|1859.5|1865.6|1859.6|1865.6|1859.6|1865.5|1859.5|2
1605029700000|2020-11-10 17:35:00|1866.3|1860.3|1866.4|1860.4|1866.8|1860.8|1866.3|1860.3|4
1605030300000|2020-11-10 17:45:00|1866.6|1860.6|1866.9|1860.9|1867.3|1861.3|1865.4|1859.4|9
1605030600000|2020-11-10 17:50:00|1866.6|1860.6|1866.5|1860.5|1866.6|1860.6|1866.5|1860.5|2
1605030900000|2020-11-10 17:55:00|1866.4|1860.4|1868.9|1862.9|1868.9|1862.9|1866.4|1860.4|13
1604970000000|2020-11-10 01:00:00|1838.1|1832.1|1839.9|1833.9|1840|1834|1835.5|1829.5|51
1604970300000|2020-11-10 01:05:00|1840.9|1834.9|1840.1|1834.1|1840.9|1834.9|1838.5|1832.5|12
1604970600000|2020-11-10 01:10:00|1840|1834|1836.8|1830.8|1840.1|1834.1|1835.6|1829.6|25
1604970900000|2020-11-10 01:15:00|1836.6|1830.6|1835.8|1829.8|1836.6|1830.6|1834.9|1828.9|22
1604971200000|2020-11-10 01:20:00|1835.6|1829.6|1837.3|1831.3|1837.3|1831.3|1835.6|1829.6|8
1604971500000|2020-11-10 01:25:00|1837.1|1831.1|1838.9|1832.9|1838.9|1832.9|1837.1|1831.1|10
1604971800000|2020-11-10 01:30:00|1839|1833|1839|1833|1839|1833|1837.8|1831.8|17
1604972100000|2020-11-10 01:35:00|1839.1|1833.1|1838.9|1832.9|1839.5|1833.5|1837.3|1831.3|14
1604972400000|2020-11-10 01:40:00|1839.4|1833.4|1839.1|1833.1|1839.8|1833.8|1839.1|1833.1|4
1604972700000|2020-11-10 01:45:00|1838.9|1832.9|1839.1|1833.1|1839.1|1833.1|1838.4|1832.4|8
1604973000000|2020-11-10 01:50:00|1839.3|1833.3|1840|1834|1840.9|1834.9|1839.3|1833.3|9
1604973300000|2020-11-10 01:55:00|1839.9|1833.9|1841.9|1835.9|1842.3|1836.3|1839.8|1833.8|14
1604973600000|2020-11-10 02:00:00|1841.4|1835.4|1842.1|1836.1|1842.1|1836.1|1840.9|1834.9|8
1604973900000|2020-11-10 02:05:00|1841.9|1835.9|1841.9|1835.9|1842.3|1836.3|1841.3|1835.3|12
1604974200000|2020-11-10 02:10:00|1842.3|1836.3|1842.5|1836.5|1843.3|1837.3|1842.3|1836.3|8
1604974500000|2020-11-10 02:15:00|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1842.8|1836.8|1
1604974800000|2020-11-10 02:20:00|1842.5|1836.5|1842|1836|1842.5|1836.5|1842|1836|3
1604975100000|2020-11-10 02:25:00|1841.9|1835.9|1839.1|1833.1|1841.9|1835.9|1838.3|1832.3|23
1604975400000|2020-11-10 02:30:00|1839.3|1833.3|1840.3|1834.3|1840.4|1834.4|1839.1|1833.1|10
1604975700000|2020-11-10 02:35:00|1840.4|1834.4|1840.4|1834.4|1840.4|1834.4|1839.4|1833.4|10
1604976000000|2020-11-10 02:40:00|1840|1834|1840.4|1834.4|1841.1|1835.1|1840|1834|10
1604976300000|2020-11-10 02:45:00|1841.1|1835.1|1840.4|1834.4|1841.1|1835.1|1840.4|1834.4|2
1604976600000|2020-11-10 02:50:00|1840.8|1834.8|1840.4|1834.4|1841.6|1835.6|1840.4|1834.4|7
1604977500000|2020-11-10 03:05:00|1840.6|1834.6|1841.1|1835.1|1841.4|1835.4|1838.9|1832.9|12
1604977800000|2020-11-10 03:10:00|1840|1834|1838.6|1832.6|1840.1|1834.1|1837|1831|24
1604978100000|2020-11-10 03:15:00|1838.4|1832.4|1835.8|1829.8|1838.4|1832.4|1835.4|1829.4|8
1604978400000|2020-11-10 03:20:00|1836.3|1830.3|1835.8|1829.8|1836.9|1830.9|1835.1|1829.1|16
1604978700000|2020-11-10 03:25:00|1834.6|1828.6|1836.4|1830.4|1836.6|1830.6|1833.1|1827.1|22
1604979000000|2020-11-10 03:30:00|1836.1|1830.1|1835.8|1829.8|1836.1|1830.1|1835.8|1829.8|3
1604979300000|2020-11-10 03:35:00|1835.9|1829.9|1834.6|1828.6|1835.9|1829.9|1834.6|1828.6|5
1604980200000|2020-11-10 03:50:00|1834.9|1828.9|1835.9|1829.9|1837|1831|1834.9|1828.9|7
1604980500000|2020-11-10 03:55:00|1834.3|1828.3|1834.9|1828.9|1834.9|1828.9|1834.3|1828.3|4
1604980800000|2020-11-10 04:00:00|1835.3|1829.3|1836.1|1830.1|1836.1|1830.1|1835.3|1829.3|3
1604981100000|2020-11-10 04:05:00|1835|1829|1835.9|1829.9|1835.9|1829.9|1834.9|1828.9|4
1604982900000|2020-11-10 04:35:00|1836|1830|1836|1830|1836|1830|1836|1830|1
1604983200000|2020-11-10 04:40:00|1836.1|1830.1|1837.3|1831.3|1837.3|1831.3|1836|1830|8
1604984400000|2020-11-10 05:00:00|1837.6|1831.6|1838.4|1832.4|1838.4|1832.4|1837.5|1831.5|15
1604984700000|2020-11-10 05:05:00|1838.6|1832.6|1838.8|1832.8|1839.4|1833.4|1838|1832|24
1604985000000|2020-11-10 05:10:00|1838.6|1832.6|1837|1831|1838.6|1832.6|1836.5|1830.5|5
1604985300000|2020-11-10 05:15:00|1836.9|1830.9|1838.4|1832.4|1838.4|1832.4|1836.9|1830.9|7
1604985600000|2020-11-10 05:20:00|1837.9|1831.9|1837.9|1831.9|1838.3|1832.3|1837.6|1831.6|7
1604985900000|2020-11-10 05:25:00|1838.1|1832.1|1836.9|1830.9|1838.1|1832.1|1836.9|1830.9|7
1604986200000|2020-11-10 05:30:00|1837.1|1831.1|1835.6|1829.6|1837.1|1831.1|1835.1|1829.1|11
1604986500000|2020-11-10 05:35:00|1835.9|1829.9|1833.9|1827.9|1835.9|1829.9|1833.9|1827.9|4
1604986800000|2020-11-10 05:40:00|1833.8|1827.8|1831.9|1825.9|1833.8|1827.8|1831.6|1825.6|7
1604987100000|2020-11-10 05:45:00|1831.6|1825.6|1831.5|1825.5|1831.6|1825.6|1831|1825|5
1604987400000|2020-11-10 05:50:00|1831.3|1825.3|1830.5|1824.5|1831.3|1825.3|1829.8|1823.8|22
1604987700000|2020-11-10 05:55:00|1830.9|1824.9|1830.6|1824.6|1831.8|1825.8|1830.4|1824.4|28
1604988000000|2020-11-10 06:00:00|1830.5|1824.5|1831.1|1825.1|1831.5|1825.5|1830.5|1824.5|7
1604988600000|2020-11-10 06:10:00|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1831.3|1825.3|1
1604988900000|2020-11-10 06:15:00|1830.9|1824.9|1830.8|1824.8|1831.1|1825.1|1829.8|1823.8|13
1604989200000|2020-11-10 06:20:00|1831.1|1825.1|1831|1825|1831.1|1825.1|1831|1825|4
1604989500000|2020-11-10 06:25:00|1831.1|1825.1|1830.8|1824.8|1831.4|1825.4|1829.9|1823.9|8
1604989800000|2020-11-10 06:30:00|1830.6|1824.6|1830.5|1824.5|1830.6|1824.6|1830.5|1824.5|2
1604990100000|2020-11-10 06:35:00|1830.8|1824.8|1831.3|1825.3|1831.3|1825.3|1830.8|1824.8|8
1604990400000|2020-11-10 06:40:00|1831.5|1825.5|1837.4|1831.4|1838.4|1832.4|1831.5|1825.5|19
1604990700000|2020-11-10 06:45:00|1836.3|1830.3|1836.1|1830.1|1836.9|1830.9|1835.4|1829.4|28
1604991300000|2020-11-10 06:55:00|1835.9|1829.9|1832|1826|1835.9|1829.9|1830.9|1824.9|27
1604991600000|2020-11-10 07:00:00|1832.5|1826.5|1832.5|1826.5|1832.6|1826.6|1832.5|1826.5|5
1604991900000|2020-11-10 07:05:00|1831.4|1825.4|1831.9|1825.9|1833.4|1827.4|1831.4|1825.4|13
1604992500000|2020-11-10 07:15:00|1832|1826|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|5
1604992800000|2020-11-10 07:20:00|1832.1|1826.1|1831.8|1825.8|1832.1|1826.1|1831.8|1825.8|3
1604993100000|2020-11-10 07:25:00|1831.9|1825.9|1832.4|1826.4|1832.4|1826.4|1831.9|1825.9|3
1604993400000|2020-11-10 07:30:00|1832.6|1826.6|1833.3|1827.3|1833.4|1827.4|1832.3|1826.3|12
1604993700000|2020-11-10 07:35:00|1833|1827|1833|1827|1833.1|1827.1|1833|1827|3
1604994300000|2020-11-10 07:45:00|1832.8|1826.8|1832.6|1826.6|1832.8|1826.8|1832.1|1826.1|4
1604994600000|2020-11-10 07:50:00|1832.9|1826.9|1833.4|1827.4|1834.1|1828.1|1832.9|1826.9|11
1604994900000|2020-11-10 07:55:00|1833.3|1827.3|1834|1828|1834.5|1828.5|1833.3|1827.3|6
1604995200000|2020-11-10 08:00:00|1834.3|1828.3|1834.5|1828.5|1837.5|1831.5|1833.5|1827.5|58
1604995500000|2020-11-10 08:05:00|1834.3|1828.3|1833.9|1827.9|1834.5|1828.5|1832.5|1826.5|24
1604995800000|2020-11-10 08:10:00|1832.8|1826.8|1836.1|1830.1|1836.1|1830.1|1832.8|1826.8|14
1604996100000|2020-11-10 08:15:00|1836|1830|1836.5|1830.5|1837.1|1831.1|1833.8|1827.8|38
1604996400000|2020-11-10 08:20:00|1836.8|1830.8|1837.1|1831.1|1839.8|1833.8|1836.5|1830.5|67
1604996700000|2020-11-10 08:25:00|1837.4|1831.4|1843|1837|1844.5|1838.5|1837.1|1831.1|50
1604997000000|2020-11-10 08:30:00|1842.8|1836.8|1840.9|1834.9|1842.8|1836.8|1840.8|1834.8|26
1604997300000|2020-11-10 08:35:00|1842.5|1836.5|1843.3|1837.3|1844|1838|1842|1836|33
1604997600000|2020-11-10 08:40:00|1843.5|1837.5|1841|1835|1844|1838|1841|1835|23
1604997900000|2020-11-10 08:45:00|1840.9|1834.9|1841.8|1835.8|1842|1836|1840.3|1834.3|16
1604998200000|2020-11-10 08:50:00|1841.5|1835.5|1841|1835|1843.3|1837.3|1841|1835|23
1604998500000|2020-11-10 08:55:00|1841.3|1835.3|1843.5|1837.5|1843.5|1837.5|1841.3|1835.3|17
1604998800000|2020-11-10 09:00:00|1843.8|1837.8|1843.4|1837.4|1844.8|1838.8|1842.3|1836.3|27
1604999100000|2020-11-10 09:05:00|1843.1|1837.1|1843.8|1837.8|1844.3|1838.3|1842.1|1836.1|25
1604999400000|2020-11-10 09:10:00|1844|1838|1840.4|1834.4|1844|1838|1840.4|1834.4|15
1604999700000|2020-11-10 09:15:00|1840.8|1834.8|1839.6|1833.6|1841.3|1835.3|1839.3|1833.3|29
1605000000000|2020-11-10 09:20:00|1839.5|1833.5|1840.5|1834.5|1840.5|1834.5|1838|1832|28
1605000300000|2020-11-10 09:25:00|1840.3|1834.3|1840.3|1834.3|1840.8|1834.8|1839.8|1833.8|12
1605000600000|2020-11-10 09:30:00|1840|1834|1838.8|1832.8|1840.3|1834.3|1838.6|1832.6|19
1605000900000|2020-11-10 09:35:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|24
1605001200000|2020-11-10 09:40:00|1839.9|1833.9|1839.1|1833.1|1840.5|1834.5|1838.6|1832.6|22
1605001500000|2020-11-10 09:45:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.1|1833.1|32
1605001800000|2020-11-10 09:50:00|1839.3|1833.3|1839.5|1833.5|1840.3|1834.3|1839.1|1833.1|17
1605002100000|2020-11-10 09:55:00|1839.4|1833.4|1839.6|1833.6|1839.8|1833.8|1839.3|1833.3|9
1605002400000|2020-11-10 10:00:00|1839.4|1833.4|1839.6|1833.6|1839.6|1833.6|1839.4|1833.4|9
1605002700000|2020-11-10 10:05:00|1839.5|1833.5|1838.6|1832.6|1839.8|1833.8|1838.6|1832.6|11
1605003000000|2020-11-10 10:10:00|1838.8|1832.8|1838.6|1832.6|1839.5|1833.5|1838.6|1832.6|28
1605003300000|2020-11-10 10:15:00|1838.9|1832.9|1837|1831|1839.8|1833.8|1836.5|1830.5|21
1605003600000|2020-11-10 10:20:00|1837.1|1831.1|1832.8|1826.8|1837.1|1831.1|1832.8|1826.8|26
1605003900000|2020-11-10 10:25:00|1832.5|1826.5|1834|1828|1834|1828|1832.3|1826.3|14
1605004200000|2020-11-10 10:30:00|1834.3|1828.3|1836.4|1830.4|1836.4|1830.4|1834.3|1828.3|12
1605004500000|2020-11-10 10:35:00|1836.3|1830.3|1839.8|1833.8|1839.8|1833.8|1836.3|1830.3|22
1605004800000|2020-11-10 10:40:00|1840|1834|1836.9|1830.9|1842|1836|1836.3|1830.3|31
1605005100000|2020-11-10 10:45:00|1837.1|1831.1|1837.8|1831.8|1837.8|1831.8|1836.9|1830.9|21
1605005400000|2020-11-10 10:50:00|1837.5|1831.5|1837.4|1831.4|1838.1|1832.1|1837.3|1831.3|18
1605005700000|2020-11-10 10:55:00|1837.5|1831.5|1838.3|1832.3|1838.3|1832.3|1837|1831|24
1605006000000|2020-11-10 11:00:00|1838|1832|1839|1833|1839.4|1833.4|1838|1832|21
1605006300000|2020-11-10 11:05:00|1838.8|1832.8|1839.3|1833.3|1839.3|1833.3|1838.5|1832.5|4
1605006600000|2020-11-10 11:10:00|1839|1833|1839.8|1833.8|1840|1834|1839|1833|6
1605006900000|2020-11-10 11:15:00|1839.5|1833.5|1840|1834|1840|1834|1839.3|1833.3|5
1605007200000|2020-11-10 11:20:00|1840.3|1834.3|1840.5|1834.5|1840.8|1834.8|1840|1834|12
1605007500000|2020-11-10 11:25:00|1840.3|1834.3|1840|1834|1840.3|1834.3|1839.3|1833.3|7
1605007800000|2020-11-10 11:30:00|1839.8|1833.8|1839.8|1833.8|1840.5|1834.5|1839.5|1833.5|11
1605008100000|2020-11-10 11:35:00|1839.5|1833.5|1840.3|1834.3|1840.8|1834.8|1839.3|1833.3|12
1605008400000|2020-11-10 11:40:00|1840|1834|1840|1834|1840|1834|1839.4|1833.4|7
1605008700000|2020-11-10 11:45:00|1840.3|1834.3|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|4
1605009000000|2020-11-10 11:50:00|1840|1834|1839|1833|1840|1834|1838.8|1832.8|7
1605009300000|2020-11-10 11:55:00|1838.8|1832.8|1838.5|1832.5|1838.8|1832.8|1837.3|1831.3|10
1605009600000|2020-11-10 12:00:00|1838|1832|1840|1834|1840|1834|1838|1832|10
1605009900000|2020-11-10 12:05:00|1840.3|1834.3|1837.5|1831.5|1840.5|1834.5|1837.1|1831.1|20
1605010200000|2020-11-10 12:10:00|1837.8|1831.8|1835.4|1829.4|1839.1|1833.1|1834.5|1828.5|29
1605010500000|2020-11-10 12:15:00|1835.1|1829.1|1838.3|1832.3|1838.3|1832.3|1835.1|1829.1|18
1605010800000|2020-11-10 12:20:00|1838|1832|1837.3|1831.3|1838|1832|1836.8|1830.8|16
1605011100000|2020-11-10 12:25:00|1837.5|1831.5|1837.8|1831.8|1839.5|1833.5|1837.3|1831.3|22
1605011400000|2020-11-10 12:30:00|1838.8|1832.8|1840.3|1834.3|1840.6|1834.6|1838.5|1832.5|25
1605011700000|2020-11-10 12:35:00|1840|1834|1840.3|1834.3|1840.6|1834.6|1839.8|1833.8|28
1605012000000|2020-11-10 12:40:00|1840.5|1834.5|1840.9|1834.9|1841.8|1835.8|1839.9|1833.9|18
1605012300000|2020-11-10 12:45:00|1841|1835|1839.6|1833.6|1841.3|1835.3|1839.5|1833.5|42
1605012600000|2020-11-10 12:50:00|1838.6|1832.6|1839.3|1833.3|1839.5|1833.5|1837|1831|32
1605012900000|2020-11-10 12:55:00|1839.1|1833.1|1836.1|1830.1|1839.4|1833.4|1836|1830|17
1605013200000|2020-11-10 13:00:00|1836|1830|1840|1834|1840|1834|1835.9|1829.9|48
1605013500000|2020-11-10 13:05:00|1840.3|1834.3|1842.3|1836.3|1842.9|1836.9|1839.3|1833.3|65
1605013800000|2020-11-10 13:10:00|1842.5|1836.5|1840.3|1834.3|1842.8|1836.8|1839.5|1833.5|50
1605014100000|2020-11-10 13:15:00|1840|1834|1841.1|1835.1|1841.1|1835.1|1839|1833|20
1605014400000|2020-11-10 13:20:00|1841.5|1835.5|1845|1839|1845.3|1839.3|1841.3|1835.3|63
1605014700000|2020-11-10 13:25:00|1844.8|1838.8|1844.3|1838.3|1847.8|1841.8|1843.1|1837.1|62
1605015000000|2020-11-10 13:30:00|1844.8|1838.8|1840.8|1834.8|1844.8|1838.8|1840|1834|63
1605015300000|2020-11-10 13:35:00|1840.9|1834.9|1839.8|1833.8|1840.9|1834.9|1838.3|1832.3|72
1605015600000|2020-11-10 13:40:00|1839.5|1833.5|1840.1|1834.1|1840.8|1834.8|1838.9|1832.9|37
1605015900000|2020-11-10 13:45:00|1840|1834|1839.1|1833.1|1840.3|1834.3|1838.1|1832.1|44
1605016200000|2020-11-10 13:50:00|1839.4|1833.4|1841|1835|1841.3|1835.3|1839.4|1833.4|45
1605016500000|2020-11-10 13:55:00|1840.9|1834.9|1842.8|1836.8|1843.6|1837.6|1840.3|1834.3|48
1605016800000|2020-11-10 14:00:00|1842.3|1836.3|1844.3|1838.3|1845|1839|1841.6|1835.6|41
1605017100000|2020-11-10 14:05:00|1844.5|1838.5|1846.5|1840.5|1847|1841|1844.3|1838.3|45
1605017400000|2020-11-10 14:10:00|1846.8|1840.8|1848|1842|1849|1843|1846.5|1840.5|38
1605017700000|2020-11-10 14:15:00|1847.8|1841.8|1848|1842|1850.1|1844.1|1847.3|1841.3|40
1605018000000|2020-11-10 14:20:00|1848.3|1842.3|1847.3|1841.3|1849.1|1843.1|1844.8|1838.8|67
1605018300000|2020-11-10 14:25:00|1847.4|1841.4|1849.8|1843.8|1850.5|1844.5|1845.8|1839.8|39
1605018600000|2020-11-10 14:30:00|1850|1844|1849.5|1843.5|1851.9|1845.9|1849.5|1843.5|71
1605018900000|2020-11-10 14:35:00|1848.8|1842.8|1851|1845|1851.3|1845.3|1847.5|1841.5|48
1605019200000|2020-11-10 14:40:00|1851.3|1845.3|1850.6|1844.6|1851.8|1845.8|1849.4|1843.4|67
1605019500000|2020-11-10 14:45:00|1850.4|1844.4|1852.3|1846.3|1852.3|1846.3|1850.4|1844.4|49
1605019800000|2020-11-10 14:50:00|1851.5|1845.5|1853.8|1847.8|1853.8|1847.8|1851.5|1845.5|34
1605020100000|2020-11-10 14:55:00|1853.6|1847.6|1853.6|1847.6|1856|1850|1852.5|1846.5|80
1605020400000|2020-11-10 15:00:00|1853.5|1847.5|1854|1848|1855.5|1849.5|1852.8|1846.8|79
1605020700000|2020-11-10 15:05:00|1854.3|1848.3|1850.3|1844.3|1854.8|1848.8|1849.4|1843.4|70
1605021000000|2020-11-10 15:10:00|1850.4|1844.4|1851|1845|1853.8|1847.8|1850.4|1844.4|78
1605021300000|2020-11-10 15:15:00|1851.3|1845.3|1852.1|1846.1|1854|1848|1851.3|1845.3|36
1605021600000|2020-11-10 15:20:00|1852.3|1846.3|1851.8|1845.8|1853.5|1847.5|1851.3|1845.3|45
1605021900000|2020-11-10 15:25:00|1852|1846|1851.4|1845.4|1852.8|1846.8|1850.6|1844.6|38
1605022200000|2020-11-10 15:30:00|1851.3|1845.3|1851.5|1845.5|1851.6|1845.6|1850.5|1844.5|37
1605022500000|2020-11-10 15:35:00|1851.4|1845.4|1848.8|1842.8|1851.4|1845.4|1845.8|1839.8|43
1605022800000|2020-11-10 15:40:00|1848.5|1842.5|1846.1|1840.1|1851.3|1845.3|1846.1|1840.1|52
1605023100000|2020-11-10 15:45:00|1845.8|1839.8|1847|1841|1847.3|1841.3|1844.3|1838.3|82
1605023400000|2020-11-10 15:50:00|1846.8|1840.8|1848.9|1842.9|1849.1|1843.1|1845.8|1839.8|54
1605023700000|2020-11-10 15:55:00|1849.8|1843.8|1850.1|1844.1|1850.8|1844.8|1848|1842|50
1605024000000|2020-11-10 16:00:00|1850|1844|1854|1848|1854.3|1848.3|1850|1844|68
1605024300000|2020-11-10 16:05:00|1853.9|1847.9|1850.8|1844.8|1853.9|1847.9|1847.6|1841.6|67
1605024600000|2020-11-10 16:10:00|1850.9|1844.9|1848.6|1842.6|1851.9|1845.9|1843.8|1837.8|106
1605024900000|2020-11-10 16:15:00|1848.8|1842.8|1851.6|1845.6|1855.3|1849.3|1848.8|1842.8|173
1605025200000|2020-11-10 16:20:00|1851.9|1845.9|1854|1848|1854.5|1848.5|1850.4|1844.4|76
1605025500000|2020-11-10 16:25:00|1853.9|1847.9|1858|1852|1858.8|1852.8|1853.8|1847.8|68
1605025800000|2020-11-10 16:30:00|1857.9|1851.9|1861.8|1855.8|1861.8|1855.8|1856.1|1850.1|32
1605026100000|2020-11-10 16:35:00|1861.3|1855.3|1861.6|1855.6|1861.8|1855.8|1861.3|1855.3|13
1605026400000|2020-11-10 16:40:00|1861.8|1855.8|1861.4|1855.4|1862.3|1856.3|1861.1|1855.1|33
1605026700000|2020-11-10 16:45:00|1861.5|1855.5|1861.5|1855.5|1861.8|1855.8|1861.4|1855.4|4
1605027000000|2020-11-10 16:50:00|1861.4|1855.4|1861.6|1855.6|1861.6|1855.6|1861.3|1855.3|4
1605027300000|2020-11-10 16:55:00|1861.3|1855.3|1861.5|1855.5|1861.5|1855.5|1861|1855|11
1605027600000|2020-11-10 17:00:00|1861.1|1855.1|1861.4|1855.4|1861.5|1855.5|1861.1|1855.1|5
1605027900000|2020-11-10 17:05:00|1861.3|1855.3|1861.5|1855.5|1861.6|1855.6|1861.3|1855.3|3
1605028200000|2020-11-10 17:10:00|1861.3|1855.3|1866|1860|1867.1|1861.1|1861.3|1855.3|10
1605028500000|2020-11-10 17:15:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1605029100000|2020-11-10 17:25:00|1865.8|1859.8|1864.5|1858.5|1865.8|1859.8|1864.5|1858.5|4
1605029400000|2020-11-10 17:30:00|1865.5|1859.5|1865.6|1859.6|1865.6|1859.6|1865.5|1859.5|2
1605029700000|2020-11-10 17:35:00|1866.3|1860.3|1866.4|1860.4|1866.8|1860.8|1866.3|1860.3|4
1605030300000|2020-11-10 17:45:00|1866.6|1860.6|1866.9|1860.9|1867.3|1861.3|1865.4|1859.4|9
1605030600000|2020-11-10 17:50:00|1866.6|1860.6|1866.5|1860.5|1866.6|1860.6|1866.5|1860.5|2
1605030900000|2020-11-10 17:55:00|1866.4|1860.4|1868.9|1862.9|1868.9|1862.9|1866.4|1860.4|13
1605056400000|2020-11-11 01:00:00|1864.3|1858.3|1863.1|1857.1|1864.3|1858.3|1863.1|1857.1|8
1605056700000|2020-11-11 01:05:00|1863.4|1857.4|1863.9|1857.9|1864.5|1858.5|1863.4|1857.4|8
1605057000000|2020-11-11 01:10:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1
1605057600000|2020-11-11 01:20:00|1863.6|1857.6|1863.6|1857.6|1863.6|1857.6|1863.6|1857.6|1
1605057900000|2020-11-11 01:25:00|1863.9|1857.9|1864.1|1858.1|1864.6|1858.6|1863.9|1857.9|7
1605058200000|2020-11-11 01:30:00|1863.9|1857.9|1863.9|1857.9|1863.9|1857.9|1863.9|1857.9|1
1605058500000|2020-11-11 01:35:00|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1864.1|1858.1|1
1605058800000|2020-11-11 01:40:00|1864.8|1858.8|1864.6|1858.6|1864.8|1858.8|1864.6|1858.6|2
1605059400000|2020-11-11 01:50:00|1865|1859|1865.1|1859.1|1865.9|1859.9|1865|1859|5
1605059700000|2020-11-11 01:55:00|1865.4|1859.4|1865.4|1859.4|1865.4|1859.4|1865.4|1859.4|1
1605060000000|2020-11-11 02:00:00|1866.1|1860.1|1867.8|1861.8|1867.9|1861.9|1865.4|1859.4|8
1605060300000|2020-11-11 02:05:00|1867.6|1861.6|1869.4|1863.4|1869.6|1863.6|1867.4|1861.4|35
1605060600000|2020-11-11 02:10:00|1869.5|1863.5|1868.4|1862.4|1869.5|1863.5|1868.4|1862.4|4
1605060900000|2020-11-11 02:15:00|1868.8|1862.8|1868.4|1862.4|1868.8|1862.8|1868.4|1862.4|3
1605061800000|2020-11-11 02:30:00|1867.4|1861.4|1866.4|1860.4|1867.4|1861.4|1866.4|1860.4|3
1605062100000|2020-11-11 02:35:00|1866.3|1860.3|1868.5|1862.5|1868.5|1862.5|1865.6|1859.6|13
1605062400000|2020-11-11 02:40:00|1868.3|1862.3|1869.1|1863.1|1869.1|1863.1|1868.3|1862.3|8
1605062700000|2020-11-11 02:45:00|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1
1605063000000|2020-11-11 02:50:00|1869.4|1863.4|1869.9|1863.9|1871.1|1865.1|1869.4|1863.4|10
1605063600000|2020-11-11 03:00:00|1869.6|1863.6|1870.3|1864.3|1870.3|1864.3|1869.6|1863.6|2
1605063900000|2020-11-11 03:05:00|1869.9|1863.9|1868.4|1862.4|1869.9|1863.9|1867.9|1861.9|11
1605064200000|2020-11-11 03:10:00|1868.8|1862.8|1869|1863|1869|1863|1868.8|1862.8|2
1605064500000|2020-11-11 03:15:00|1869.4|1863.4|1869.6|1863.6|1870.1|1864.1|1869.3|1863.3|12
1605064800000|2020-11-11 03:20:00|1870|1864|1870|1864|1870.3|1864.3|1869.6|1863.6|6
1605065100000|2020-11-11 03:25:00|1869.8|1863.8|1870|1864|1870.3|1864.3|1869.5|1863.5|5
1605065400000|2020-11-11 03:30:00|1870.1|1864.1|1867.4|1861.4|1870.1|1864.1|1867.4|1861.4|10
1605065700000|2020-11-11 03:35:00|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1
1605066600000|2020-11-11 03:50:00|1867.5|1861.5|1868.1|1862.1|1868.1|1862.1|1867.5|1861.5|3
1605066900000|2020-11-11 03:55:00|1867.6|1861.6|1868.4|1862.4|1868.4|1862.4|1867.6|1861.6|3
1605067200000|2020-11-11 04:00:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1605072600000|2020-11-11 05:30:00|1868.4|1862.4|1868.3|1862.3|1869|1863|1868.1|1862.1|10
1605072900000|2020-11-11 05:35:00|1868.1|1862.1|1868|1862|1868.1|1862.1|1868|1862|2
1605073800000|2020-11-11 05:50:00|1867.9|1861.9|1867.6|1861.6|1867.9|1861.9|1867.6|1861.6|3
1605074100000|2020-11-11 05:55:00|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1867.9|1861.9|1
1605074400000|2020-11-11 06:00:00|1868.4|1862.4|1867.6|1861.6|1868.6|1862.6|1867.6|1861.6|5
1605074700000|2020-11-11 06:05:00|1867.4|1861.4|1867.8|1861.8|1867.8|1861.8|1867.4|1861.4|2
1605075000000|2020-11-11 06:10:00|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1
1605075600000|2020-11-11 06:20:00|1867.5|1861.5|1867.3|1861.3|1867.6|1861.6|1865.3|1859.3|23
1605075900000|2020-11-11 06:25:00|1867|1861|1867.3|1861.3|1867.5|1861.5|1866.3|1860.3|22
1605076200000|2020-11-11 06:30:00|1867.1|1861.1|1868.1|1862.1|1868.5|1862.5|1867.1|1861.1|6
1605076500000|2020-11-11 06:35:00|1867.9|1861.9|1867.8|1861.8|1868|1862|1866.8|1860.8|12
1605076800000|2020-11-11 06:40:00|1867.6|1861.6|1867.4|1861.4|1867.8|1861.8|1867|1861|16
1605077100000|2020-11-11 06:45:00|1867.1|1861.1|1867|1861|1867.6|1861.6|1866|1860|45
1605077400000|2020-11-11 06:50:00|1866.8|1860.8|1867.3|1861.3|1867.3|1861.3|1866.8|1860.8|10
1605077700000|2020-11-11 06:55:00|1867.5|1861.5|1867.4|1861.4|1867.8|1861.8|1867.4|1861.4|5
1605078000000|2020-11-11 07:00:00|1867.5|1861.5|1869.3|1863.3|1869.4|1863.4|1867.5|1861.5|8
1605078300000|2020-11-11 07:05:00|1869|1863|1869.9|1863.9|1870.4|1864.4|1868.9|1862.9|9
1605078600000|2020-11-11 07:10:00|1870.1|1864.1|1870.4|1864.4|1870.4|1864.4|1870.1|1864.1|6
1605078900000|2020-11-11 07:15:00|1870.6|1864.6|1870.4|1864.4|1870.6|1864.6|1870.3|1864.3|3
1605079200000|2020-11-11 07:20:00|1870.6|1864.6|1870.1|1864.1|1870.6|1864.6|1870.1|1864.1|2
1605079500000|2020-11-11 07:25:00|1870|1864|1870.1|1864.1|1870.1|1864.1|1870|1864|2
1605079800000|2020-11-11 07:30:00|1870.4|1864.4|1870.6|1864.6|1870.6|1864.6|1870.1|1864.1|6
1605080100000|2020-11-11 07:35:00|1870.8|1864.8|1872.5|1866.5|1872.5|1866.5|1870.8|1864.8|5
1605080400000|2020-11-11 07:40:00|1872.6|1866.6|1873.4|1867.4|1873.5|1867.5|1872.6|1866.6|7
1605080700000|2020-11-11 07:45:00|1873.6|1867.6|1875.4|1869.4|1875.9|1869.9|1873.1|1867.1|25
1605081000000|2020-11-11 07:50:00|1875.5|1869.5|1875.4|1869.4|1875.8|1869.8|1875.1|1869.1|7
1605081300000|2020-11-11 07:55:00|1875.5|1869.5|1873.8|1867.8|1875.5|1869.5|1873.8|1867.8|15
1605081600000|2020-11-11 08:00:00|1874|1868|1876.6|1870.6|1877.4|1871.4|1874|1868|66
1605081900000|2020-11-11 08:05:00|1876.3|1870.3|1874.4|1868.4|1876.3|1870.3|1873.3|1867.3|32
1605082200000|2020-11-11 08:10:00|1874.5|1868.5|1874.4|1868.4|1876|1870|1874|1868|44
1605082500000|2020-11-11 08:15:00|1874.3|1868.3|1872.5|1866.5|1874.3|1868.3|1872.3|1866.3|26
1605082800000|2020-11-11 08:20:00|1872.3|1866.3|1871.4|1865.4|1873.5|1867.5|1869.5|1863.5|24
1605083100000|2020-11-11 08:25:00|1871.8|1865.8|1868|1862|1871.8|1865.8|1868|1862|14
1605083400000|2020-11-11 08:30:00|1867.3|1861.3|1869.3|1863.3|1869.3|1863.3|1867.3|1861.3|31
1605083700000|2020-11-11 08:35:00|1869|1863|1869.9|1863.9|1869.9|1863.9|1868|1862|19
1605084000000|2020-11-11 08:40:00|1870.1|1864.1|1870.8|1864.8|1870.8|1864.8|1869.8|1863.8|22
1605084300000|2020-11-11 08:45:00|1870.5|1864.5|1870.3|1864.3|1870.8|1864.8|1869.6|1863.6|26
1605084600000|2020-11-11 08:50:00|1870|1864|1869.5|1863.5|1870|1864|1869.4|1863.4|5
1605084900000|2020-11-11 08:55:00|1869.8|1863.8|1870|1864|1870.8|1864.8|1869.5|1863.5|16
1605085200000|2020-11-11 09:00:00|1870.3|1864.3|1874.4|1868.4|1874.6|1868.6|1870|1864|37
1605085500000|2020-11-11 09:05:00|1874.5|1868.5|1873|1867|1874.5|1868.5|1872.8|1866.8|12
1605085800000|2020-11-11 09:10:00|1873.1|1867.1|1871.8|1865.8|1873.6|1867.6|1871.8|1865.8|13
1605086100000|2020-11-11 09:15:00|1872|1866|1874|1868|1874|1868|1871.8|1865.8|19
1605086400000|2020-11-11 09:20:00|1874.3|1868.3|1874.5|1868.5|1874.6|1868.6|1873.9|1867.9|20
1605086700000|2020-11-11 09:25:00|1873.8|1867.8|1872.6|1866.6|1873.8|1867.8|1872.6|1866.6|15
1605087000000|2020-11-11 09:30:00|1872.8|1866.8|1871.5|1865.5|1872.8|1866.8|1871|1865|12
1605087300000|2020-11-11 09:35:00|1871.8|1865.8|1872.8|1866.8|1873.8|1867.8|1871.8|1865.8|16
1605087600000|2020-11-11 09:40:00|1873|1867|1873.5|1867.5|1873.5|1867.5|1872.8|1866.8|11
1605087900000|2020-11-11 09:45:00|1873.8|1867.8|1873.9|1867.9|1874|1868|1873.8|1867.8|4
1605088200000|2020-11-11 09:50:00|1873.8|1867.8|1873.8|1867.8|1874|1868|1873|1867|12
1605088500000|2020-11-11 09:55:00|1873.6|1867.6|1875.4|1869.4|1876.3|1870.3|1873.6|1867.6|16
1605088800000|2020-11-11 10:00:00|1875.6|1869.6|1876.8|1870.8|1876.8|1870.8|1875.5|1869.5|14
1605089100000|2020-11-11 10:05:00|1876.6|1870.6|1878.3|1872.3|1878.3|1872.3|1876.6|1870.6|20
1605089400000|2020-11-11 10:10:00|1877.8|1871.8|1877.1|1871.1|1877.8|1871.8|1877.1|1871.1|10
1605089700000|2020-11-11 10:15:00|1876.8|1870.8|1876.6|1870.6|1876.8|1870.8|1876.5|1870.5|9
1605090000000|2020-11-11 10:20:00|1876.9|1870.9|1877.5|1871.5|1877.9|1871.9|1876|1870|22
1605090300000|2020-11-11 10:25:00|1877.6|1871.6|1878.3|1872.3|1878.3|1872.3|1877.5|1871.5|14
1605090600000|2020-11-11 10:30:00|1877.8|1871.8|1877.8|1871.8|1878.3|1872.3|1877.5|1871.5|10
1605090900000|2020-11-11 10:35:00|1877.5|1871.5|1878.1|1872.1|1878.3|1872.3|1877.5|1871.5|10
1605091200000|2020-11-11 10:40:00|1878|1872|1877.9|1871.9|1878.3|1872.3|1877.8|1871.8|13
1605091500000|2020-11-11 10:45:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1877.4|1871.4|8
1605091800000|2020-11-11 10:50:00|1877.6|1871.6|1877.4|1871.4|1877.6|1871.6|1877.3|1871.3|8
1605092100000|2020-11-11 10:55:00|1876.8|1870.8|1877.4|1871.4|1877.5|1871.5|1876.8|1870.8|7
1605092400000|2020-11-11 11:00:00|1877.5|1871.5|1877.3|1871.3|1877.9|1871.9|1877|1871|18
1605092700000|2020-11-11 11:05:00|1876.9|1870.9|1876.5|1870.5|1877.3|1871.3|1876.4|1870.4|8
1605093000000|2020-11-11 11:10:00|1876.4|1870.4|1874.8|1868.8|1876.4|1870.4|1874.8|1868.8|12
1605093300000|2020-11-11 11:15:00|1874.9|1868.9|1874.8|1868.8|1875.3|1869.3|1874.5|1868.5|8
1605093600000|2020-11-11 11:20:00|1875|1869|1875.3|1869.3|1875.3|1869.3|1875|1869|2
1605093900000|2020-11-11 11:25:00|1875.4|1869.4|1875.4|1869.4|1875.8|1869.8|1875.3|1869.3|11
1605094200000|2020-11-11 11:30:00|1875.6|1869.6|1875.4|1869.4|1875.8|1869.8|1875.3|1869.3|8
1605094500000|2020-11-11 11:35:00|1875.5|1869.5|1874.5|1868.5|1875.5|1869.5|1874.5|1868.5|10
1605094800000|2020-11-11 11:40:00|1874|1868|1872|1866|1874|1868|1871.3|1865.3|41
1605095100000|2020-11-11 11:45:00|1872.3|1866.3|1871.5|1865.5|1872.3|1866.3|1870.6|1864.6|25
1605095400000|2020-11-11 11:50:00|1871.6|1865.6|1873.3|1867.3|1873.8|1867.8|1870.5|1864.5|19
1605095700000|2020-11-11 11:55:00|1873.5|1867.5|1872.5|1866.5|1873.8|1867.8|1872.3|1866.3|14
1605096000000|2020-11-11 12:00:00|1872.3|1866.3|1872.5|1866.5|1872.5|1866.5|1871.5|1865.5|16
1605096300000|2020-11-11 12:05:00|1872.8|1866.8|1874|1868|1874|1868|1872.3|1866.3|26
1605096600000|2020-11-11 12:10:00|1873.8|1867.8|1873|1867|1874|1868|1872.3|1866.3|14
1605096900000|2020-11-11 12:15:00|1872.8|1866.8|1873.8|1867.8|1873.8|1867.8|1872|1866|17
1605097200000|2020-11-11 12:20:00|1873.3|1867.3|1873.9|1867.9|1874.3|1868.3|1872.5|1866.5|21
1605097500000|2020-11-11 12:25:00|1873.8|1867.8|1873.8|1867.8|1873.8|1867.8|1873.3|1867.3|9
1605097800000|2020-11-11 12:30:00|1873.9|1867.9|1874.1|1868.1|1874.1|1868.1|1873.3|1867.3|15
1605098100000|2020-11-11 12:35:00|1873.8|1867.8|1873.9|1867.9|1874.8|1868.8|1873.5|1867.5|22
1605098400000|2020-11-11 12:40:00|1874|1868|1872.8|1866.8|1874.3|1868.3|1872.3|1866.3|40
1605098700000|2020-11-11 12:45:00|1872.6|1866.6|1871|1865|1872.9|1866.9|1870|1864|71
1605099000000|2020-11-11 12:50:00|1870.9|1864.9|1872.5|1866.5|1872.8|1866.8|1870.9|1864.9|31
1605099300000|2020-11-11 12:55:00|1872.6|1866.6|1872.9|1866.9|1873.3|1867.3|1872|1866|44
1605099600000|2020-11-11 13:00:00|1873|1867|1871.3|1865.3|1873|1867|1869.5|1863.5|122
1605099900000|2020-11-11 13:05:00|1870.8|1864.8|1870.6|1864.6|1871.6|1865.6|1869.8|1863.8|60
1605100200000|2020-11-11 13:10:00|1870.5|1864.5|1871.3|1865.3|1871.3|1865.3|1869.8|1863.8|50
1605100500000|2020-11-11 13:15:00|1871|1865|1870|1864|1872.3|1866.3|1869.5|1863.5|37
1605100800000|2020-11-11 13:20:00|1869.3|1863.3|1867.1|1861.1|1869.9|1863.9|1867|1861|33
1605101100000|2020-11-11 13:25:00|1867.5|1861.5|1863.1|1857.1|1867.5|1861.5|1862.6|1856.6|36
1605101400000|2020-11-11 13:30:00|1863.3|1857.3|1860.1|1854.1|1864.1|1858.1|1860.1|1854.1|47
1605101700000|2020-11-11 13:35:00|1859.1|1853.1|1859.3|1853.3|1859.3|1853.3|1855.8|1849.8|44
1605102000000|2020-11-11 13:40:00|1859|1853|1857.6|1851.6|1859.5|1853.5|1855.8|1849.8|66
1605102300000|2020-11-11 13:45:00|1857.4|1851.4|1861|1855|1861.1|1855.1|1855.3|1849.3|37
1605102600000|2020-11-11 13:50:00|1860.8|1854.8|1861.5|1855.5|1862|1856|1859|1853|43
1605102900000|2020-11-11 13:55:00|1861.3|1855.3|1858.9|1852.9|1862.3|1856.3|1858.3|1852.3|42
1605103200000|2020-11-11 14:00:00|1858.8|1852.8|1856.1|1850.1|1859.1|1853.1|1856.1|1850.1|39
1605103500000|2020-11-11 14:05:00|1856|1850|1857.5|1851.5|1857.5|1851.5|1855.9|1849.9|39
1605103800000|2020-11-11 14:10:00|1857.8|1851.8|1856|1850|1857.8|1851.8|1856|1850|37
1605104100000|2020-11-11 14:15:00|1855.8|1849.8|1856.8|1850.8|1856.8|1850.8|1855.5|1849.5|43
1605104400000|2020-11-11 14:20:00|1856.5|1850.5|1858.5|1852.5|1859|1853|1856.5|1850.5|28
1605104700000|2020-11-11 14:25:00|1858.3|1852.3|1856.8|1850.8|1858.3|1852.3|1856.6|1850.6|13
1605105000000|2020-11-11 14:30:00|1857|1851|1859|1853|1859|1853|1856.5|1850.5|38
1605105300000|2020-11-11 14:35:00|1859.3|1853.3|1859.8|1853.8|1860.6|1854.6|1859.3|1853.3|36
1605105600000|2020-11-11 14:40:00|1859.3|1853.3|1859.5|1853.5|1859.5|1853.5|1857|1851|30
1605105900000|2020-11-11 14:45:00|1859.8|1853.8|1856.8|1850.8|1860.4|1854.4|1856.3|1850.3|30
1605106200000|2020-11-11 14:50:00|1855.9|1849.9|1857|1851|1857.1|1851.1|1855.9|1849.9|27
1605106500000|2020-11-11 14:55:00|1856.8|1850.8|1855.9|1849.9|1857.5|1851.5|1855.8|1849.8|25
1605106800000|2020-11-11 15:00:00|1856|1850|1855.1|1849.1|1856.4|1850.4|1854.4|1848.4|28
1605107100000|2020-11-11 15:05:00|1855.3|1849.3|1855.4|1849.4|1855.6|1849.6|1854.4|1848.4|26
1605107400000|2020-11-11 15:10:00|1855.1|1849.1|1855.6|1849.6|1856.4|1850.4|1854.6|1848.6|19
1605107700000|2020-11-11 15:15:00|1855.4|1849.4|1855.9|1849.9|1856.1|1850.1|1854.4|1848.4|27
1605108000000|2020-11-11 15:20:00|1855.6|1849.6|1856.6|1850.6|1858.1|1852.1|1855.1|1849.1|26
1605108300000|2020-11-11 15:25:00|1856.9|1850.9|1856.1|1850.1|1857.6|1851.6|1855.6|1849.6|26
1605108600000|2020-11-11 15:30:00|1856.6|1850.6|1856.1|1850.1|1856.6|1850.6|1855.9|1849.9|17
1605108900000|2020-11-11 15:35:00|1856.4|1850.4|1854.9|1848.9|1856.9|1850.9|1854.4|1848.4|31
1605109200000|2020-11-11 15:40:00|1855.1|1849.1|1857.4|1851.4|1858.4|1852.4|1855.1|1849.1|32
1605109500000|2020-11-11 15:45:00|1857.1|1851.1|1860.6|1854.6|1860.6|1854.6|1857.1|1851.1|16
1605109800000|2020-11-11 15:50:00|1860.4|1854.4|1858.6|1852.6|1860.4|1854.4|1857.1|1851.1|16
1605110100000|2020-11-11 15:55:00|1858.9|1852.9|1860.1|1854.1|1860.6|1854.6|1858.4|1852.4|38
1605110400000|2020-11-11 16:00:00|1859.9|1853.9|1861.1|1855.1|1862.1|1856.1|1859.1|1853.1|20
1605110700000|2020-11-11 16:05:00|1861.4|1855.4|1868.4|1862.4|1869.4|1863.4|1861.1|1855.1|57
1605111000000|2020-11-11 16:10:00|1868.6|1862.6|1870.4|1864.4|1871.1|1865.1|1868.4|1862.4|49
1605111300000|2020-11-11 16:15:00|1870.6|1864.6|1878.9|1872.9|1880.1|1874.1|1870.6|1864.6|173
1605111600000|2020-11-11 16:20:00|1878.1|1872.1|1872.4|1866.4|1878.4|1872.4|1872.4|1866.4|35
1605111900000|2020-11-11 16:25:00|1872.6|1866.6|1873.6|1867.6|1875.6|1869.6|1872.6|1866.6|22
1605112200000|2020-11-11 16:30:00|1874.4|1868.4|1874.9|1868.9|1875.1|1869.1|1874.4|1868.4|6
1605112500000|2020-11-11 16:35:00|1875.1|1869.1|1870.6|1864.6|1875.4|1869.4|1870.6|1864.6|13
1605112800000|2020-11-11 16:40:00|1869.9|1863.9|1872.1|1866.1|1872.1|1866.1|1868.6|1862.6|13
1605113100000|2020-11-11 16:45:00|1872.6|1866.6|1870.4|1864.4|1873.4|1867.4|1870.4|1864.4|12
1605113400000|2020-11-11 16:50:00|1870.6|1864.6|1871.1|1865.1|1871.1|1865.1|1870.6|1864.6|2
1605113700000|2020-11-11 16:55:00|1871.4|1865.4|1871.9|1865.9|1871.9|1865.9|1870.9|1864.9|8
1605114000000|2020-11-11 17:00:00|1871.6|1865.6|1870.9|1864.9|1871.6|1865.6|1870.9|1864.9|4
1605114300000|2020-11-11 17:05:00|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1870.9|1864.9|3
1605114600000|2020-11-11 17:10:00|1871.4|1865.4|1871.1|1865.1|1871.4|1865.4|1871.1|1865.1|2
1605114900000|2020-11-11 17:15:00|1871.4|1865.4|1872.1|1866.1|1872.9|1866.9|1871.4|1865.4|4
1605115800000|2020-11-11 17:30:00|1872.4|1866.4|1872.1|1866.1|1873.9|1867.9|1872.1|1866.1|13
1605117000000|2020-11-11 17:50:00|1872.4|1866.4|1872.6|1866.6|1872.6|1866.6|1872.4|1866.4|2
1605117300000|2020-11-11 17:55:00|1872.5|1866.5|1875.5|1869.5|1876.1|1870.1|1872.3|1866.3|28
1605142800000|2020-11-12 01:00:00|1871.1|1865.1|1874|1868|1874.3|1868.3|1871.1|1865.1|9
1605143100000|2020-11-12 01:05:00|1874.3|1868.3|1874.4|1868.4|1874.5|1868.5|1873.8|1867.8|18
1605143400000|2020-11-12 01:10:00|1874.3|1868.3|1873.5|1867.5|1874.3|1868.3|1873.5|1867.5|3
1605143700000|2020-11-12 01:15:00|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1873.4|1867.4|1
1605144000000|2020-11-12 01:20:00|1873.8|1867.8|1874.8|1868.8|1874.8|1868.8|1873.8|1867.8|16
1605144300000|2020-11-12 01:25:00|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1875.1|1869.1|1
1605144600000|2020-11-12 01:30:00|1874.6|1868.6|1875.1|1869.1|1875.6|1869.6|1874.6|1868.6|16
1605144900000|2020-11-12 01:35:00|1875.6|1869.6|1876.1|1870.1|1876.1|1870.1|1875.6|1869.6|4
1605145500000|2020-11-12 01:45:00|1876.4|1870.4|1875.8|1869.8|1876.4|1870.4|1875.8|1869.8|9
1605145800000|2020-11-12 01:50:00|1875.9|1869.9|1875|1869|1876.1|1870.1|1874.8|1868.8|7
1605146100000|2020-11-12 01:55:00|1874.9|1868.9|1875.4|1869.4|1875.5|1869.5|1874.9|1868.9|5
1605146400000|2020-11-12 02:00:00|1875.5|1869.5|1875.1|1869.1|1875.5|1869.5|1875.1|1869.1|3
1605146700000|2020-11-12 02:05:00|1874.3|1868.3|1874.1|1868.1|1874.3|1868.3|1874.1|1868.1|2
1605147300000|2020-11-12 02:15:00|1873.9|1867.9|1872.6|1866.6|1874.1|1868.1|1872.6|1866.6|6
1605147600000|2020-11-12 02:20:00|1872.5|1866.5|1871.5|1865.5|1872.5|1866.5|1871.3|1865.3|3
1605148500000|2020-11-12 02:35:00|1871.6|1865.6|1871.5|1865.5|1872.5|1866.5|1871.3|1865.3|32
1605148800000|2020-11-12 02:40:00|1871.6|1865.6|1871.6|1865.6|1871.8|1865.8|1871.6|1865.6|3
1605149100000|2020-11-12 02:45:00|1871.4|1865.4|1871.9|1865.9|1871.9|1865.9|1870.9|1864.9|7
1605149400000|2020-11-12 02:50:00|1872.1|1866.1|1872.3|1866.3|1872.6|1866.6|1872.1|1866.1|6
1605149700000|2020-11-12 02:55:00|1872.4|1866.4|1872.4|1866.4|1872.8|1866.8|1872.1|1866.1|7
1605150000000|2020-11-12 03:00:00|1871.6|1865.6|1870.6|1864.6|1871.6|1865.6|1870.3|1864.3|7
1605150300000|2020-11-12 03:05:00|1870.9|1864.9|1871.1|1865.1|1871.1|1865.1|1870.9|1864.9|4
1605150600000|2020-11-12 03:10:00|1871|1865|1870.9|1864.9|1871.1|1865.1|1870.3|1864.3|9
1605150900000|2020-11-12 03:15:00|1871|1865|1873.3|1867.3|1874|1868|1871|1865|14
1605151500000|2020-11-12 03:25:00|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1872.8|1866.8|1
1605151800000|2020-11-12 03:30:00|1872.5|1866.5|1872.4|1866.4|1872.5|1866.5|1872.4|1866.4|2
1605152100000|2020-11-12 03:35:00|1872.6|1866.6|1872.6|1866.6|1872.6|1866.6|1872.6|1866.6|1
1605152400000|2020-11-12 03:40:00|1872.5|1866.5|1872.1|1866.1|1872.5|1866.5|1872|1866|6
1605153600000|2020-11-12 04:00:00|1872|1866|1872|1866|1872.3|1866.3|1872|1866|6
1605154200000|2020-11-12 04:10:00|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1872.1|1866.1|1
1605154800000|2020-11-12 04:20:00|1873.3|1867.3|1873.8|1867.8|1873.8|1867.8|1873.3|1867.3|2
1605155100000|2020-11-12 04:25:00|1873.9|1867.9|1874.4|1868.4|1874.4|1868.4|1873.9|1867.9|2
1605155700000|2020-11-12 04:35:00|1874.3|1868.3|1873.3|1867.3|1874.3|1868.3|1873|1867|5
1605156000000|2020-11-12 04:40:00|1872.6|1866.6|1872.9|1866.9|1872.9|1866.9|1872.6|1866.6|2
1605156300000|2020-11-12 04:45:00|1873.3|1867.3|1873.9|1867.9|1874.9|1868.9|1873.3|1867.3|5
1605156900000|2020-11-12 04:55:00|1874.6|1868.6|1873.9|1867.9|1874.6|1868.6|1873.9|1867.9|3
1605157800000|2020-11-12 05:10:00|1874|1868|1874|1868|1874|1868|1874|1868|1
1605159000000|2020-11-12 05:30:00|1874.3|1868.3|1874.4|1868.4|1874.4|1868.4|1874.3|1868.3|2
1605159300000|2020-11-12 05:35:00|1874.9|1868.9|1876.3|1870.3|1876.8|1870.8|1874.6|1868.6|15
1605159600000|2020-11-12 05:40:00|1876|1870|1875.8|1869.8|1876.6|1870.6|1875.5|1869.5|12
1605159900000|2020-11-12 05:45:00|1875.5|1869.5|1874.8|1868.8|1875.5|1869.5|1874.5|1868.5|10
1605160200000|2020-11-12 05:50:00|1875|1869|1873.1|1867.1|1875.5|1869.5|1873|1867|12
1605160800000|2020-11-12 06:00:00|1873.3|1867.3|1873|1867|1873.8|1867.8|1872.8|1866.8|14
1605161100000|2020-11-12 06:05:00|1873.9|1867.9|1874|1868|1875.5|1869.5|1873.4|1867.4|55
1605161400000|2020-11-12 06:10:00|1874.3|1868.3|1871.8|1865.8|1874.8|1868.8|1871.4|1865.4|54
1605161700000|2020-11-12 06:15:00|1872|1866|1872|1866|1872.8|1866.8|1870.9|1864.9|86
1605162000000|2020-11-12 06:20:00|1872.1|1866.1|1870.5|1864.5|1872.8|1866.8|1870.3|1864.3|34
1605162300000|2020-11-12 06:25:00|1870.8|1864.8|1870.5|1864.5|1870.9|1864.9|1869.5|1863.5|27
1605162600000|2020-11-12 06:30:00|1870.8|1864.8|1870.9|1864.9|1871.6|1865.6|1870|1864|83
1605162900000|2020-11-12 06:35:00|1871.1|1865.1|1870.3|1864.3|1872|1866|1869.5|1863.5|35
1605163200000|2020-11-12 06:40:00|1869.5|1863.5|1869.3|1863.3|1870.3|1864.3|1868|1862|53
1605163500000|2020-11-12 06:45:00|1868.8|1862.8|1870.3|1864.3|1871.4|1865.4|1868.5|1862.5|25
1605163800000|2020-11-12 06:50:00|1870.1|1864.1|1870.1|1864.1|1870.8|1864.8|1869.5|1863.5|14
1605164100000|2020-11-12 06:55:00|1870.4|1864.4|1869.3|1863.3|1870.8|1864.8|1869.3|1863.3|10
1605164400000|2020-11-12 07:00:00|1868.9|1862.9|1868.3|1862.3|1869.5|1863.5|1867.4|1861.4|17
1605164700000|2020-11-12 07:05:00|1869.4|1863.4|1868|1862|1869.8|1863.8|1867.9|1861.9|6
1605165000000|2020-11-12 07:10:00|1868.3|1862.3|1867.6|1861.6|1869.8|1863.8|1867.4|1861.4|22
1605165300000|2020-11-12 07:15:00|1867.4|1861.4|1868.3|1862.3|1868.9|1862.9|1867.4|1861.4|16
1605165600000|2020-11-12 07:20:00|1868.4|1862.4|1868.1|1862.1|1868.4|1862.4|1868|1862|4
1605165900000|2020-11-12 07:25:00|1868.4|1862.4|1868.4|1862.4|1868.8|1862.8|1867.4|1861.4|14
1605166200000|2020-11-12 07:30:00|1868.9|1862.9|1870|1864|1870.5|1864.5|1868.5|1862.5|8
1605166500000|2020-11-12 07:35:00|1870.3|1864.3|1871.3|1865.3|1871.6|1865.6|1870.3|1864.3|7
1605166800000|2020-11-12 07:40:00|1871.1|1865.1|1871.1|1865.1|1871.1|1865.1|1870.9|1864.9|4
1605167100000|2020-11-12 07:45:00|1870.9|1864.9|1870.5|1864.5|1870.9|1864.9|1870.5|1864.5|3
1605167400000|2020-11-12 07:50:00|1870.6|1864.6|1870.9|1864.9|1871.9|1865.9|1870.5|1864.5|13
1605167700000|2020-11-12 07:55:00|1871|1865|1873.4|1867.4|1873.4|1867.4|1870.9|1864.9|8
1605168000000|2020-11-12 08:00:00|1873.6|1867.6|1874.1|1868.1|1876.1|1870.1|1872.6|1866.6|42
1605168300000|2020-11-12 08:05:00|1874.4|1868.4|1874.1|1868.1|1875.4|1869.4|1873.9|1867.9|29
1605168600000|2020-11-12 08:10:00|1874.4|1868.4|1875.4|1869.4|1875.9|1869.9|1874.4|1868.4|25
1605168900000|2020-11-12 08:15:00|1875.6|1869.6|1875.4|1869.4|1875.9|1869.9|1874.6|1868.6|21
1605169200000|2020-11-12 08:20:00|1875.6|1869.6|1874.9|1868.9|1875.9|1869.9|1874.1|1868.1|27
1605169500000|2020-11-12 08:25:00|1875.1|1869.1|1874.9|1868.9|1875.6|1869.6|1874.6|1868.6|18
1605169800000|2020-11-12 08:30:00|1875.1|1869.1|1876.9|1870.9|1877.9|1871.9|1875.1|1869.1|27
1605170100000|2020-11-12 08:35:00|1877.6|1871.6|1876.1|1870.1|1877.9|1871.9|1875.4|1869.4|31
1605170400000|2020-11-12 08:40:00|1876.4|1870.4|1877.1|1871.1|1877.1|1871.1|1875.9|1869.9|11
1605170700000|2020-11-12 08:45:00|1876.9|1870.9|1877.1|1871.1|1877.6|1871.6|1876.1|1870.1|16
1605171000000|2020-11-12 08:50:00|1877.4|1871.4|1876.9|1870.9|1877.9|1871.9|1876.6|1870.6|14
1605171300000|2020-11-12 08:55:00|1877.1|1871.1|1876.1|1870.1|1877.4|1871.4|1876.1|1870.1|19
1605171600000|2020-11-12 09:00:00|1876.4|1870.4|1877.1|1871.1|1877.4|1871.4|1875.4|1869.4|15
1605171900000|2020-11-12 09:05:00|1877.4|1871.4|1876.1|1870.1|1877.9|1871.9|1876.1|1870.1|14
1605172200000|2020-11-12 09:10:00|1875.9|1869.9|1870.9|1864.9|1876.6|1870.6|1869.6|1863.6|53
1605172500000|2020-11-12 09:15:00|1871.1|1865.1|1868.4|1862.4|1871.6|1865.6|1867.1|1861.1|38
1605172800000|2020-11-12 09:20:00|1868.1|1862.1|1870.6|1864.6|1870.6|1864.6|1868.1|1862.1|24
1605173100000|2020-11-12 09:25:00|1870.9|1864.9|1871.6|1865.6|1873.6|1867.6|1870.9|1864.9|28
1605173400000|2020-11-12 09:30:00|1871.4|1865.4|1874.1|1868.1|1874.4|1868.4|1870.9|1864.9|18
1605173700000|2020-11-12 09:35:00|1874.4|1868.4|1876.1|1870.1|1877.1|1871.1|1874.4|1868.4|15
1605174000000|2020-11-12 09:40:00|1876.4|1870.4|1877.1|1871.1|1877.6|1871.6|1876.4|1870.4|19
1605174300000|2020-11-12 09:45:00|1876.9|1870.9|1877.4|1871.4|1877.6|1871.6|1876.9|1870.9|18
1605174600000|2020-11-12 09:50:00|1877.6|1871.6|1877.6|1871.6|1877.6|1871.6|1876.9|1870.9|14
1605174900000|2020-11-12 09:55:00|1877.4|1871.4|1876.6|1870.6|1877.4|1871.4|1876.6|1870.6|9
1605175200000|2020-11-12 10:00:00|1877.1|1871.1|1877.6|1871.6|1877.6|1871.6|1877.1|1871.1|9
1605175500000|2020-11-12 10:05:00|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1
1605175800000|2020-11-12 10:10:00|1877.4|1871.4|1877.6|1871.6|1877.6|1871.6|1876.9|1870.9|6
1605176400000|2020-11-12 10:20:00|1877.1|1871.1|1876.9|1870.9|1877.4|1871.4|1876.6|1870.6|11
1605176700000|2020-11-12 10:25:00|1877.1|1871.1|1879.1|1873.1|1879.1|1873.1|1876.9|1870.9|11
1605177000000|2020-11-12 10:30:00|1879.4|1873.4|1879.6|1873.6|1879.6|1873.6|1879.1|1873.1|8
1605177300000|2020-11-12 10:35:00|1879.9|1873.9|1880.4|1874.4|1880.4|1874.4|1879.6|1873.6|7
1605177600000|2020-11-12 10:40:00|1879.9|1873.9|1879.9|1873.9|1880.1|1874.1|1879.9|1873.9|3
1605177900000|2020-11-12 10:45:00|1880.1|1874.1|1880.4|1874.4|1880.4|1874.4|1879.4|1873.4|7
1605178200000|2020-11-12 10:50:00|1880.6|1874.6|1880.4|1874.4|1880.6|1874.6|1879.1|1873.1|9
1605178500000|2020-11-12 10:55:00|1880.1|1874.1|1883.6|1877.6|1884.1|1878.1|1880.1|1874.1|24
1605178800000|2020-11-12 11:00:00|1883.9|1877.9|1884.9|1878.9|1886.4|1880.4|1883.9|1877.9|18
1605179100000|2020-11-12 11:05:00|1885.4|1879.4|1886.1|1880.1|1886.1|1880.1|1885.4|1879.4|6
1605179400000|2020-11-12 11:10:00|1885.9|1879.9|1886.4|1880.4|1886.4|1880.4|1885.4|1879.4|16
1605179700000|2020-11-12 11:15:00|1886.1|1880.1|1885.6|1879.6|1886.6|1880.6|1885.4|1879.4|15
1605180000000|2020-11-12 11:20:00|1885.9|1879.9|1886.9|1880.9|1886.9|1880.9|1885.9|1879.9|7
1605180300000|2020-11-12 11:25:00|1886.6|1880.6|1886.4|1880.4|1886.6|1880.6|1885.4|1879.4|15
1605180600000|2020-11-12 11:30:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.1|1880.1|10
1605180900000|2020-11-12 11:35:00|1886.6|1880.6|1886.9|1880.9|1886.9|1880.9|1886.1|1880.1|6
1605181200000|2020-11-12 11:40:00|1887.6|1881.6|1887.6|1881.6|1887.6|1881.6|1886.9|1880.9|13
1605181500000|2020-11-12 11:45:00|1887.4|1881.4|1887.6|1881.6|1887.6|1881.6|1886.6|1880.6|19
1605181800000|2020-11-12 11:50:00|1888.1|1882.1|1887.4|1881.4|1888.4|1882.4|1886.9|1880.9|14
1605182100000|2020-11-12 11:55:00|1886.9|1880.9|1886.9|1880.9|1887.1|1881.1|1886.6|1880.6|7
1605182400000|2020-11-12 12:00:00|1887.1|1881.1|1885.9|1879.9|1887.6|1881.6|1885.9|1879.9|14
1605182700000|2020-11-12 12:05:00|1886.1|1880.1|1886.9|1880.9|1886.9|1880.9|1884.6|1878.6|22
1605183000000|2020-11-12 12:10:00|1887.4|1881.4|1887.1|1881.1|1887.6|1881.6|1886.4|1880.4|15
1605183300000|2020-11-12 12:15:00|1887.4|1881.4|1886.9|1880.9|1888.1|1882.1|1886.9|1880.9|22
1605183600000|2020-11-12 12:20:00|1886.1|1880.1|1886.9|1880.9|1887.1|1881.1|1885.9|1879.9|11
1605183900000|2020-11-12 12:25:00|1887.1|1881.1|1887.1|1881.1|1887.6|1881.6|1886.9|1880.9|7
1605184200000|2020-11-12 12:30:00|1887.4|1881.4|1886.9|1880.9|1887.4|1881.4|1886.1|1880.1|13
1605184500000|2020-11-12 12:35:00|1887.1|1881.1|1887.4|1881.4|1887.6|1881.6|1886.9|1880.9|10
1605184800000|2020-11-12 12:40:00|1887.9|1881.9|1888.4|1882.4|1888.6|1882.6|1887.6|1881.6|9
1605185100000|2020-11-12 12:45:00|1888.1|1882.1|1886.1|1880.1|1888.9|1882.9|1885.9|1879.9|38
1605185400000|2020-11-12 12:50:00|1886.4|1880.4|1886.4|1880.4|1886.6|1880.6|1885.1|1879.1|60
1605185700000|2020-11-12 12:55:00|1886.6|1880.6|1886.4|1880.4|1886.9|1880.9|1885.4|1879.4|26
1605186000000|2020-11-12 13:00:00|1886.6|1880.6|1885.6|1879.6|1886.9|1880.9|1884.4|1878.4|97
1605186300000|2020-11-12 13:05:00|1885.4|1879.4|1885.9|1879.9|1886.6|1880.6|1884.9|1878.9|48
1605186600000|2020-11-12 13:10:00|1885.6|1879.6|1888.1|1882.1|1888.4|1882.4|1885.6|1879.6|30
1605186900000|2020-11-12 13:15:00|1888.4|1882.4|1889.6|1883.6|1889.6|1883.6|1888.4|1882.4|44
1605187200000|2020-11-12 13:20:00|1889.9|1883.9|1892.9|1886.9|1893.1|1887.1|1889.6|1883.6|21
1605187500000|2020-11-12 13:25:00|1893.1|1887.1|1893.1|1887.1|1893.4|1887.4|1891.9|1885.9|29
1605187800000|2020-11-12 13:30:00|1893.4|1887.4|1893.6|1887.6|1894.6|1888.6|1891.4|1885.4|40
1605188100000|2020-11-12 13:35:00|1893.9|1887.9|1894.6|1888.6|1894.6|1888.6|1893.1|1887.1|16
1605188400000|2020-11-12 13:40:00|1894.9|1888.9|1895.1|1889.1|1895.9|1889.9|1893.6|1887.6|30
1605188700000|2020-11-12 13:45:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1894.6|1888.6|17
1605189000000|2020-11-12 13:50:00|1895.9|1889.9|1895.4|1889.4|1896.1|1890.1|1894.1|1888.1|28
1605189300000|2020-11-12 13:55:00|1895.1|1889.1|1895.4|1889.4|1895.4|1889.4|1894.6|1888.6|19
1605189600000|2020-11-12 14:00:00|1895.6|1889.6|1895.4|1889.4|1895.6|1889.6|1894.6|1888.6|20
1605189900000|2020-11-12 14:05:00|1895.6|1889.6|1896.4|1890.4|1896.9|1890.9|1895.1|1889.1|15
1605190200000|2020-11-12 14:10:00|1896.1|1890.1|1895.4|1889.4|1896.4|1890.4|1894.9|1888.9|14
1605190500000|2020-11-12 14:15:00|1895.6|1889.6|1895.1|1889.1|1896.4|1890.4|1894.9|1888.9|16
1605190800000|2020-11-12 14:20:00|1894.9|1888.9|1893.9|1887.9|1894.9|1888.9|1893.9|1887.9|11
1605191100000|2020-11-12 14:25:00|1894.1|1888.1|1893.9|1887.9|1894.1|1888.1|1892.9|1886.9|22
1605191400000|2020-11-12 14:30:00|1894.1|1888.1|1894.1|1888.1|1895.4|1889.4|1893.4|1887.4|24
1605191700000|2020-11-12 14:35:00|1893.9|1887.9|1893.6|1887.6|1894.4|1888.4|1893.6|1887.6|16
1605192000000|2020-11-12 14:40:00|1893.9|1887.9|1889.9|1883.9|1894.1|1888.1|1889.4|1883.4|63
1605192300000|2020-11-12 14:45:00|1889.6|1883.6|1893.6|1887.6|1893.6|1887.6|1889.4|1883.4|29
1605192600000|2020-11-12 14:50:00|1893.4|1887.4|1894.9|1888.9|1895.4|1889.4|1893.1|1887.1|26
1605192900000|2020-11-12 14:55:00|1895.1|1889.1|1894.1|1888.1|1895.1|1889.1|1893.6|1887.6|11
1605193200000|2020-11-12 15:00:00|1894.4|1888.4|1895.9|1889.9|1895.9|1889.9|1894.4|1888.4|10
1605193500000|2020-11-12 15:05:00|1896.1|1890.1|1896.4|1890.4|1896.9|1890.9|1896.1|1890.1|22
1605193800000|2020-11-12 15:10:00|1896.6|1890.6|1897.1|1891.1|1897.9|1891.9|1896.6|1890.6|20
1605194100000|2020-11-12 15:15:00|1897.4|1891.4|1897.6|1891.6|1897.6|1891.6|1896.9|1890.9|9
1605194400000|2020-11-12 15:20:00|1897.4|1891.4|1897.4|1891.4|1897.6|1891.6|1897.1|1891.1|28
1605194700000|2020-11-12 15:25:00|1897.6|1891.6|1897.1|1891.1|1897.9|1891.9|1896.6|1890.6|14
1605195000000|2020-11-12 15:30:00|1897.4|1891.4|1897.4|1891.4|1897.6|1891.6|1897.1|1891.1|17
1605195300000|2020-11-12 15:35:00|1897.6|1891.6|1896.4|1890.4|1897.6|1891.6|1895.1|1889.1|22
1605195600000|2020-11-12 15:40:00|1896.1|1890.1|1895.9|1889.9|1896.4|1890.4|1895.1|1889.1|24
1605195900000|2020-11-12 15:45:00|1896.1|1890.1|1894.9|1888.9|1896.1|1890.1|1894.1|1888.1|23
1605196200000|2020-11-12 15:50:00|1895.1|1889.1|1895.4|1889.4|1895.6|1889.6|1894.4|1888.4|17
1605196500000|2020-11-12 15:55:00|1895.1|1889.1|1894.9|1888.9|1895.6|1889.6|1894.1|1888.1|30
1605196800000|2020-11-12 16:00:00|1894.6|1888.6|1895.4|1889.4|1895.4|1889.4|1893.1|1887.1|31
1605197100000|2020-11-12 16:05:00|1895.6|1889.6|1896.6|1890.6|1897.9|1891.9|1895.4|1889.4|27
1605197400000|2020-11-12 16:10:00|1896.4|1890.4|1897.4|1891.4|1898.1|1892.1|1896.4|1890.4|14
1605197700000|2020-11-12 16:15:00|1897.6|1891.6|1898.9|1892.9|1906.6|1900.6|1897.6|1891.6|156
1605198000000|2020-11-12 16:20:00|1900.1|1894.1|1896.6|1890.6|1901.6|1895.6|1896.6|1890.6|32
1605198300000|2020-11-12 16:25:00|1896.1|1890.1|1902.9|1896.9|1902.9|1896.9|1894.1|1888.1|53
1605198600000|2020-11-12 16:30:00|1902.6|1896.6|1901.4|1895.4|1902.6|1896.6|1899.6|1893.6|17
1605198900000|2020-11-12 16:35:00|1901.1|1895.1|1900.6|1894.6|1901.1|1895.1|1898.6|1892.6|23
1605199200000|2020-11-12 16:40:00|1900.4|1894.4|1900.9|1894.9|1901.1|1895.1|1900.1|1894.1|14
1605199500000|2020-11-12 16:45:00|1900.6|1894.6|1899.6|1893.6|1900.9|1894.9|1898.9|1892.9|12
1605199800000|2020-11-12 16:50:00|1899.4|1893.4|1899.4|1893.4|1899.6|1893.6|1898.6|1892.6|12
1605200100000|2020-11-12 16:55:00|1899.6|1893.6|1896.4|1890.4|1900.4|1894.4|1895.9|1889.9|25
1605200400000|2020-11-12 17:00:00|1896.1|1890.1|1897.9|1891.9|1898.4|1892.4|1895.4|1889.4|21
1605200700000|2020-11-12 17:05:00|1898.1|1892.1|1896.4|1890.4|1898.1|1892.1|1895.6|1889.6|10
1605201000000|2020-11-12 17:10:00|1897.1|1891.1|1896.4|1890.4|1897.1|1891.1|1895.4|1889.4|13
1605201300000|2020-11-12 17:15:00|1896.1|1890.1|1897.4|1891.4|1897.9|1891.9|1896.1|1890.1|13
1605201600000|2020-11-12 17:20:00|1896.9|1890.9|1895.9|1889.9|1897.4|1891.4|1895.9|1889.9|19
1605201900000|2020-11-12 17:25:00|1896.4|1890.4|1894.9|1888.9|1896.4|1890.4|1894.4|1888.4|9
1605202200000|2020-11-12 17:30:00|1895.1|1889.1|1892.4|1886.4|1895.1|1889.1|1892.4|1886.4|13
1605202500000|2020-11-12 17:35:00|1892.1|1886.1|1889.9|1883.9|1892.9|1886.9|1889.9|1883.9|11
1605202800000|2020-11-12 17:40:00|1889.6|1883.6|1888.1|1882.1|1889.6|1883.6|1886.4|1880.4|23
1605203100000|2020-11-12 17:45:00|1888.4|1882.4|1888.1|1882.1|1890.6|1884.6|1888.1|1882.1|26
1605203400000|2020-11-12 17:50:00|1887.9|1881.9|1886.6|1880.6|1887.9|1881.9|1886.4|1880.4|9
1605203700000|2020-11-12 17:55:00|1887.3|1881.3|1886.1|1880.1|1888|1882|1886.1|1880.1|14
1605229200000|2020-11-13 01:00:00|1892.8|1886.8|1890.9|1884.9|1893.3|1887.3|1890.8|1884.8|14
1605229500000|2020-11-13 01:05:00|1891.6|1885.6|1890.1|1884.1|1892.8|1886.8|1890|1884|24
1605229800000|2020-11-13 01:10:00|1889.9|1883.9|1893.1|1887.1|1893.1|1887.1|1889.9|1883.9|15
1605230100000|2020-11-13 01:15:00|1893.5|1887.5|1896.5|1890.5|1896.5|1890.5|1893.4|1887.4|70
1605230400000|2020-11-13 01:20:00|1896.3|1890.3|1897|1891|1897.3|1891.3|1896.3|1890.3|32
1605230700000|2020-11-13 01:25:00|1897.1|1891.1|1895.9|1889.9|1898|1892|1895.8|1889.8|21
1605231000000|2020-11-13 01:30:00|1895.1|1889.1|1894.5|1888.5|1895.1|1889.1|1894.4|1888.4|12
1605231300000|2020-11-13 01:35:00|1894.6|1888.6|1895|1889|1896.4|1890.4|1894.6|1888.6|6
1605231600000|2020-11-13 01:40:00|1895.3|1889.3|1895|1889|1895.3|1889.3|1894.9|1888.9|3
1605232500000|2020-11-13 01:55:00|1894.8|1888.8|1893.3|1887.3|1894.8|1888.8|1893.3|1887.3|9
1605232800000|2020-11-13 02:00:00|1893.4|1887.4|1892.3|1886.3|1893.4|1887.4|1891.9|1885.9|9
1605233100000|2020-11-13 02:05:00|1891.9|1885.9|1891.6|1885.6|1891.9|1885.9|1891.6|1885.6|2
1605233400000|2020-11-13 02:10:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1
1605234000000|2020-11-13 02:20:00|1891.4|1885.4|1891.6|1885.6|1891.6|1885.6|1891.4|1885.4|4
1605234600000|2020-11-13 02:30:00|1891.3|1885.3|1891|1885|1891.3|1885.3|1891|1885|3
1605235200000|2020-11-13 02:40:00|1890.8|1884.8|1888.5|1882.5|1890.8|1884.8|1888.5|1882.5|20
1605235500000|2020-11-13 02:45:00|1888.6|1882.6|1888.6|1882.6|1888.6|1882.6|1888.5|1882.5|3
1605235800000|2020-11-13 02:50:00|1888.5|1882.5|1891.1|1885.1|1891.1|1885.1|1888.5|1882.5|9
1605236100000|2020-11-13 02:55:00|1890.9|1884.9|1890.6|1884.6|1890.9|1884.9|1890.6|1884.6|3
1605236400000|2020-11-13 03:00:00|1891.1|1885.1|1890.9|1884.9|1891.1|1885.1|1890.8|1884.8|6
1605236700000|2020-11-13 03:05:00|1890.8|1884.8|1890.5|1884.5|1890.8|1884.8|1890.5|1884.5|2
1605237000000|2020-11-13 03:10:00|1890.6|1884.6|1890.5|1884.5|1890.6|1884.6|1890.5|1884.5|2
1605237300000|2020-11-13 03:15:00|1890.4|1884.4|1888.8|1882.8|1890.4|1884.4|1888.8|1882.8|8
1605237600000|2020-11-13 03:20:00|1888.5|1882.5|1888.3|1882.3|1888.5|1882.5|1888.3|1882.3|2
1605237900000|2020-11-13 03:25:00|1889|1883|1890.3|1884.3|1890.5|1884.5|1889|1883|5
1605238200000|2020-11-13 03:30:00|1890|1884|1889.8|1883.8|1890|1884|1889.8|1883.8|2
1605240600000|2020-11-13 04:10:00|1889.5|1883.5|1889.5|1883.5|1889.5|1883.5|1889.3|1883.3|4
1605241500000|2020-11-13 04:25:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1605241800000|2020-11-13 04:30:00|1889.6|1883.6|1889.5|1883.5|1889.6|1883.6|1889.5|1883.5|2
1605242100000|2020-11-13 04:35:00|1889.6|1883.6|1889.4|1883.4|1889.6|1883.6|1889.4|1883.4|2
1605242400000|2020-11-13 04:40:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1
1605243000000|2020-11-13 04:50:00|1890.5|1884.5|1891.9|1885.9|1891.9|1885.9|1890.5|1884.5|4
1605243300000|2020-11-13 04:55:00|1892.6|1886.6|1894.6|1888.6|1894.6|1888.6|1892.6|1886.6|21
1605243600000|2020-11-13 05:00:00|1894.4|1888.4|1897.1|1891.1|1897.8|1891.8|1894.4|1888.4|17
1605244200000|2020-11-13 05:10:00|1897|1891|1897|1891|1897|1891|1897|1891|1
1605244800000|2020-11-13 05:20:00|1896.8|1890.8|1896.1|1890.1|1896.8|1890.8|1896.1|1890.1|2
1605245100000|2020-11-13 05:25:00|1896|1890|1896.1|1890.1|1896.3|1890.3|1895|1889|5
1605245400000|2020-11-13 05:30:00|1895.9|1889.9|1895.3|1889.3|1895.9|1889.9|1894.3|1888.3|13
1605245700000|2020-11-13 05:35:00|1895|1889|1894.5|1888.5|1895.3|1889.3|1894.4|1888.4|11
1605246000000|2020-11-13 05:40:00|1894.4|1888.4|1893.3|1887.3|1894.4|1888.4|1893.3|1887.3|7
1605246300000|2020-11-13 05:45:00|1893.4|1887.4|1894.3|1888.3|1894.3|1888.3|1893.4|1887.4|7
1605246600000|2020-11-13 05:50:00|1894.1|1888.1|1894.4|1888.4|1894.4|1888.4|1894.1|1888.1|2
1605246900000|2020-11-13 05:55:00|1894.6|1888.6|1893.5|1887.5|1894.8|1888.8|1893.5|1887.5|7
1605247200000|2020-11-13 06:00:00|1893.6|1887.6|1896.5|1890.5|1896.5|1890.5|1893.6|1887.6|11
1605247500000|2020-11-13 06:05:00|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1896.6|1890.6|3
1605247800000|2020-11-13 06:10:00|1896.6|1890.6|1897|1891|1897.3|1891.3|1896.6|1890.6|6
1605248100000|2020-11-13 06:15:00|1896.5|1890.5|1896.3|1890.3|1896.5|1890.5|1896.3|1890.3|3
1605248700000|2020-11-13 06:25:00|1896.6|1890.6|1897.4|1891.4|1897.4|1891.4|1896.6|1890.6|4
1605249000000|2020-11-13 06:30:00|1897.3|1891.3|1898.3|1892.3|1898.3|1892.3|1897.3|1891.3|9
1605249300000|2020-11-13 06:35:00|1898.5|1892.5|1898.4|1892.4|1899.9|1893.9|1898.4|1892.4|13
1605249600000|2020-11-13 06:40:00|1898.5|1892.5|1900|1894|1900|1894|1898.4|1892.4|17
1605249900000|2020-11-13 06:45:00|1900.1|1894.1|1900.4|1894.4|1901.3|1895.3|1899.9|1893.9|9
1605250200000|2020-11-13 06:50:00|1900.9|1894.9|1900.3|1894.3|1901|1895|1900|1894|6
1605250500000|2020-11-13 06:55:00|1900.1|1894.1|1900.1|1894.1|1900.6|1894.6|1900.1|1894.1|5
1605250800000|2020-11-13 07:00:00|1900.3|1894.3|1901.3|1895.3|1902.3|1896.3|1899.9|1893.9|17
1605251100000|2020-11-13 07:05:00|1900.4|1894.4|1900.9|1894.9|1900.9|1894.9|1900.4|1894.4|3
1605251400000|2020-11-13 07:10:00|1900|1894|1901.4|1895.4|1901.4|1895.4|1900|1894|8
1605251700000|2020-11-13 07:15:00|1901.3|1895.3|1901.3|1895.3|1901.5|1895.5|1901|1895|10
1605252000000|2020-11-13 07:20:00|1901.8|1895.8|1902.3|1896.3|1902.3|1896.3|1901.8|1895.8|3
1605252300000|2020-11-13 07:25:00|1902|1896|1900.6|1894.6|1902.3|1896.3|1899.9|1893.9|29
1605252600000|2020-11-13 07:30:00|1900.5|1894.5|1905.8|1899.8|1905.8|1899.8|1900.5|1894.5|26
1605252900000|2020-11-13 07:35:00|1905.5|1899.5|1906.1|1900.1|1906.1|1900.1|1904.4|1898.4|11
1605253200000|2020-11-13 07:40:00|1906|1900|1905.9|1899.9|1906.1|1900.1|1905.4|1899.4|14
1605253500000|2020-11-13 07:45:00|1906|1900|1906.5|1900.5|1906.8|1900.8|1906|1900|10
1605253800000|2020-11-13 07:50:00|1906.3|1900.3|1906.4|1900.4|1906.5|1900.5|1905.9|1899.9|7
1605254100000|2020-11-13 07:55:00|1906.1|1900.1|1906.4|1900.4|1907.1|1901.1|1906.1|1900.1|7
1605254400000|2020-11-13 08:00:00|1906.1|1900.1|1910.6|1904.6|1910.6|1904.6|1904.9|1898.9|50
1605254700000|2020-11-13 08:05:00|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1908.6|1902.6|30
1605255000000|2020-11-13 08:10:00|1909.6|1903.6|1910.6|1904.6|1910.6|1904.6|1909.4|1903.4|15
1605255300000|2020-11-13 08:15:00|1909.6|1903.6|1912.1|1906.1|1914.9|1908.9|1909.6|1903.6|31
1605255600000|2020-11-13 08:20:00|1912.4|1906.4|1910.6|1904.6|1913.1|1907.1|1910.4|1904.4|34
1605255900000|2020-11-13 08:25:00|1909.6|1903.6|1912.4|1906.4|1912.4|1906.4|1909.6|1903.6|31
1605256200000|2020-11-13 08:30:00|1912.6|1906.6|1914.9|1908.9|1915.6|1909.6|1912.4|1906.4|24
1605256500000|2020-11-13 08:35:00|1914.6|1908.6|1914.4|1908.4|1915.9|1909.9|1913.6|1907.6|33
1605256800000|2020-11-13 08:40:00|1913.4|1907.4|1912.4|1906.4|1913.4|1907.4|1911.1|1905.1|12
1605257100000|2020-11-13 08:45:00|1911.6|1905.6|1909.9|1903.9|1911.9|1905.9|1909.1|1903.1|17
1605257400000|2020-11-13 08:50:00|1909.6|1903.6|1908.9|1902.9|1909.9|1903.9|1907.6|1901.6|26
1605257700000|2020-11-13 08:55:00|1909.1|1903.1|1910.6|1904.6|1910.6|1904.6|1907.9|1901.9|17
1605258000000|2020-11-13 09:00:00|1910.1|1904.1|1911.6|1905.6|1912.6|1906.6|1909.9|1903.9|32
1605258300000|2020-11-13 09:05:00|1911.4|1905.4|1914.6|1908.6|1914.6|1908.6|1911.4|1905.4|27
1605258600000|2020-11-13 09:10:00|1914.4|1908.4|1912.6|1906.6|1914.9|1908.9|1911.9|1905.9|32
1605258900000|2020-11-13 09:15:00|1912.9|1906.9|1914.6|1908.6|1914.9|1908.9|1912.6|1906.6|15
1605259200000|2020-11-13 09:20:00|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1913.6|1907.6|16
1605259500000|2020-11-13 09:25:00|1914.9|1908.9|1915.1|1909.1|1915.9|1909.9|1914.9|1908.9|9
1605259800000|2020-11-13 09:30:00|1915.4|1909.4|1915.9|1909.9|1916.4|1910.4|1915.4|1909.4|15
1605260100000|2020-11-13 09:35:00|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1915.9|1909.9|14
1605260400000|2020-11-13 09:40:00|1916.1|1910.1|1915.9|1909.9|1916.6|1910.6|1915.1|1909.1|16
1605261000000|2020-11-13 09:50:00|1915.6|1909.6|1914.9|1908.9|1915.9|1909.9|1913.9|1907.9|22
1605261300000|2020-11-13 09:55:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1914.4|1908.4|12
1605261600000|2020-11-13 10:00:00|1915.6|1909.6|1915.1|1909.1|1915.9|1909.9|1914.1|1908.1|16
1605261900000|2020-11-13 10:05:00|1914.9|1908.9|1914.9|1908.9|1915.9|1909.9|1914.6|1908.6|19
1605262200000|2020-11-13 10:10:00|1915.1|1909.1|1915.1|1909.1|1915.9|1909.9|1914.9|1908.9|8
1605262500000|2020-11-13 10:15:00|1914.9|1908.9|1916.1|1910.1|1916.6|1910.6|1914.1|1908.1|25
1605262800000|2020-11-13 10:20:00|1915.9|1909.9|1914.1|1908.1|1916.1|1910.1|1913.6|1907.6|28
1605263100000|2020-11-13 10:25:00|1914.9|1908.9|1916.1|1910.1|1916.1|1910.1|1914.4|1908.4|21
1605263400000|2020-11-13 10:30:00|1916.4|1910.4|1917.9|1911.9|1917.9|1911.9|1916.4|1910.4|24
1605263700000|2020-11-13 10:35:00|1918.1|1912.1|1916.1|1910.1|1918.4|1912.4|1916.1|1910.1|22
1605264000000|2020-11-13 10:40:00|1915.9|1909.9|1915.9|1909.9|1916.4|1910.4|1915.6|1909.6|16
1605264300000|2020-11-13 10:45:00|1916.4|1910.4|1915.6|1909.6|1916.6|1910.6|1915.1|1909.1|18
1605264600000|2020-11-13 10:50:00|1915.4|1909.4|1914.6|1908.6|1915.4|1909.4|1913.4|1907.4|16
1605264900000|2020-11-13 10:55:00|1914.4|1908.4|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|10
1605265200000|2020-11-13 11:00:00|1914.6|1908.6|1912.6|1906.6|1914.6|1908.6|1911.6|1905.6|34
1605265500000|2020-11-13 11:05:00|1913.6|1907.6|1915.6|1909.6|1915.6|1909.6|1913.1|1907.1|22
1605265800000|2020-11-13 11:10:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.1|1909.1|5
1605266100000|2020-11-13 11:15:00|1915.9|1909.9|1913.6|1907.6|1915.9|1909.9|1913.6|1907.6|13
1605266400000|2020-11-13 11:20:00|1912.6|1906.6|1913.6|1907.6|1914.6|1908.6|1911.6|1905.6|32
1605266700000|2020-11-13 11:25:00|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|5
1605267000000|2020-11-13 11:30:00|1915.1|1909.1|1914.4|1908.4|1915.6|1909.6|1914.4|1908.4|12
1605267300000|2020-11-13 11:35:00|1914.1|1908.1|1915.6|1909.6|1915.6|1909.6|1914.1|1908.1|11
1605267600000|2020-11-13 11:40:00|1915.4|1909.4|1913.4|1907.4|1916.6|1910.6|1913.4|1907.4|22
1605267900000|2020-11-13 11:45:00|1913.1|1907.1|1913.9|1907.9|1914.6|1908.6|1913.1|1907.1|14
1605268200000|2020-11-13 11:50:00|1914.1|1908.1|1915.6|1909.6|1915.6|1909.6|1914.1|1908.1|11
1605268500000|2020-11-13 11:55:00|1915.4|1909.4|1915.9|1909.9|1916.1|1910.1|1915.4|1909.4|15
1605268800000|2020-11-13 12:00:00|1916.1|1910.1|1913.6|1907.6|1916.1|1910.1|1913.6|1907.6|12
1605269100000|2020-11-13 12:05:00|1913.9|1907.9|1913.6|1907.6|1915.6|1909.6|1913.6|1907.6|22
1605269400000|2020-11-13 12:10:00|1913.9|1907.9|1912.4|1906.4|1913.9|1907.9|1911.6|1905.6|17
1605269700000|2020-11-13 12:15:00|1912.6|1906.6|1912.1|1906.1|1913.9|1907.9|1912.1|1906.1|23
1605270000000|2020-11-13 12:20:00|1912.4|1906.4|1911.6|1905.6|1912.6|1906.6|1910.6|1904.6|14
1605270300000|2020-11-13 12:25:00|1911.9|1905.9|1911.4|1905.4|1912.9|1906.9|1910.1|1904.1|28
1605270600000|2020-11-13 12:30:00|1911.6|1905.6|1911.1|1905.1|1911.6|1905.6|1910.4|1904.4|17
1605270900000|2020-11-13 12:35:00|1911.4|1905.4|1912.6|1906.6|1912.9|1906.9|1911.4|1905.4|18
1605271200000|2020-11-13 12:40:00|1912.4|1906.4|1912.1|1906.1|1913.1|1907.1|1911.9|1905.9|17
1605271500000|2020-11-13 12:45:00|1911.9|1905.9|1907.1|1901.1|1911.9|1905.9|1906.1|1900.1|54
1605271800000|2020-11-13 12:50:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.9|1899.9|41
1605272100000|2020-11-13 12:55:00|1906.1|1900.1|1906.9|1900.9|1906.9|1900.9|1905.9|1899.9|33
1605272400000|2020-11-13 13:00:00|1906.6|1900.6|1906.4|1900.4|1906.9|1900.9|1905.1|1899.1|72
1605272700000|2020-11-13 13:05:00|1905.9|1899.9|1905.9|1899.9|1906.6|1900.6|1905.9|1899.9|32
1605273000000|2020-11-13 13:10:00|1906.1|1900.1|1904.9|1898.9|1906.6|1900.6|1903.9|1897.9|25
1605273300000|2020-11-13 13:15:00|1904.4|1898.4|1905.6|1899.6|1906.1|1900.1|1904.4|1898.4|82
1605273600000|2020-11-13 13:20:00|1905.9|1899.9|1905.9|1899.9|1906.1|1900.1|1905.4|1899.4|24
1605273900000|2020-11-13 13:25:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1903.4|1897.4|26
1605274200000|2020-11-13 13:30:00|1905.1|1899.1|1901.9|1895.9|1905.6|1899.6|1901.3|1895.3|58
1605274500000|2020-11-13 13:35:00|1901.6|1895.6|1903.1|1897.1|1903.4|1897.4|1901.6|1895.6|21
1605274800000|2020-11-13 13:40:00|1902.9|1896.9|1899.9|1893.9|1902.9|1896.9|1897.6|1891.6|56
1605275100000|2020-11-13 13:45:00|1900.1|1894.1|1901.6|1895.6|1901.9|1895.9|1899.6|1893.6|37
1605275400000|2020-11-13 13:50:00|1901.4|1895.4|1902.6|1896.6|1903.4|1897.4|1901.4|1895.4|47
1605275700000|2020-11-13 13:55:00|1902.9|1896.9|1905.1|1899.1|1905.1|1899.1|1902.4|1896.4|27
1605276000000|2020-11-13 14:00:00|1904.9|1898.9|1900.6|1894.6|1905.4|1899.4|1900.4|1894.4|57
1605276300000|2020-11-13 14:05:00|1900.9|1894.9|1902.1|1896.1|1902.9|1896.9|1900.9|1894.9|44
1605276600000|2020-11-13 14:10:00|1902.4|1896.4|1903.4|1897.4|1903.6|1897.6|1901.9|1895.9|30
1605276900000|2020-11-13 14:15:00|1903.6|1897.6|1903.9|1897.9|1904.6|1898.6|1902.6|1896.6|45
1605277200000|2020-11-13 14:20:00|1903.6|1897.6|1905.4|1899.4|1905.6|1899.6|1903.4|1897.4|25
1605277500000|2020-11-13 14:25:00|1905.6|1899.6|1901.9|1895.9|1905.6|1899.6|1901.1|1895.1|55
1605277800000|2020-11-13 14:30:00|1902.1|1896.1|1905.1|1899.1|1905.1|1899.1|1902.1|1896.1|41
1605278100000|2020-11-13 14:35:00|1905.4|1899.4|1906.6|1900.6|1907.1|1901.1|1904.4|1898.4|37
1605278400000|2020-11-13 14:40:00|1906.4|1900.4|1909.4|1903.4|1910.1|1904.1|1906.4|1900.4|47
1605278700000|2020-11-13 14:45:00|1909.6|1903.6|1911.9|1905.9|1912.4|1906.4|1909.4|1903.4|44
1605279000000|2020-11-13 14:50:00|1912.1|1906.1|1911.9|1905.9|1912.6|1906.6|1911.6|1905.6|36
1605279300000|2020-11-13 14:55:00|1911.6|1905.6|1911.4|1905.4|1912.1|1906.1|1910.9|1904.9|28
1605279600000|2020-11-13 15:00:00|1911.6|1905.6|1911.1|1905.1|1912.1|1906.1|1910.9|1904.9|40
1605279900000|2020-11-13 15:05:00|1911.4|1905.4|1911.6|1905.6|1912.1|1906.1|1909.6|1903.6|60
1605280200000|2020-11-13 15:10:00|1911.4|1905.4|1911.4|1905.4|1912.1|1906.1|1910.4|1904.4|47
1605280500000|2020-11-13 15:15:00|1910.9|1904.9|1911.1|1905.1|1911.9|1905.9|1910.4|1904.4|30
1605280800000|2020-11-13 15:20:00|1910.9|1904.9|1912.4|1906.4|1912.4|1906.4|1910.9|1904.9|29
1605281100000|2020-11-13 15:25:00|1912.1|1906.1|1911.9|1905.9|1912.4|1906.4|1911.6|1905.6|19
1605281400000|2020-11-13 15:30:00|1912.1|1906.1|1911.9|1905.9|1912.6|1906.6|1910.9|1904.9|37
1605281700000|2020-11-13 15:35:00|1912.1|1906.1|1910.6|1904.6|1912.4|1906.4|1910.4|1904.4|36
1605282000000|2020-11-13 15:40:00|1910.4|1904.4|1910.9|1904.9|1912.1|1906.1|1909.6|1903.6|29
1605282300000|2020-11-13 15:45:00|1911.1|1905.1|1912.6|1906.6|1912.9|1906.9|1910.6|1904.6|41
1605282600000|2020-11-13 15:50:00|1912.1|1906.1|1911.6|1905.6|1912.6|1906.6|1908.1|1902.1|38
1605282900000|2020-11-13 15:55:00|1911.9|1905.9|1912.1|1906.1|1912.6|1906.6|1911.1|1905.1|30
1605283200000|2020-11-13 16:00:00|1911.9|1905.9|1911.9|1905.9|1912.6|1906.6|1910.4|1904.4|42
1605283500000|2020-11-13 16:05:00|1912.1|1906.1|1908.9|1902.9|1912.1|1906.1|1908.6|1902.6|68
1605283800000|2020-11-13 16:10:00|1908.6|1902.6|1904.9|1898.9|1908.6|1902.6|1903.6|1897.6|70
1605284100000|2020-11-13 16:15:00|1904.6|1898.6|1897.1|1891.1|1904.6|1898.6|1892.9|1886.9|262
1605284400000|2020-11-13 16:20:00|1896.9|1890.9|1897.4|1891.4|1897.9|1891.9|1896.4|1890.4|18
1605284700000|2020-11-13 16:25:00|1897.1|1891.1|1895.6|1889.6|1897.1|1891.1|1895.6|1889.6|13
1605285000000|2020-11-13 16:30:00|1895.4|1889.4|1895.4|1889.4|1896.6|1890.6|1894.4|1888.4|14
1605285300000|2020-11-13 16:35:00|1895.1|1889.1|1893.9|1887.9|1895.4|1889.4|1893.4|1887.4|16
1605285600000|2020-11-13 16:40:00|1894.1|1888.1|1895.1|1889.1|1895.4|1889.4|1893.9|1887.9|15
1605285900000|2020-11-13 16:45:00|1894.6|1888.6|1894.6|1888.6|1894.9|1888.9|1894.1|1888.1|9
1605286200000|2020-11-13 16:50:00|1894.9|1888.9|1895.1|1889.1|1895.1|1889.1|1894.6|1888.6|6
1605286500000|2020-11-13 16:55:00|1894.9|1888.9|1895.1|1889.1|1895.1|1889.1|1894.6|1888.6|8
1605286800000|2020-11-13 17:00:00|1895.4|1889.4|1895.6|1889.6|1895.9|1889.9|1895.1|1889.1|14
1605287100000|2020-11-13 17:05:00|1895.4|1889.4|1895.6|1889.6|1895.9|1889.9|1895.4|1889.4|6
1605287700000|2020-11-13 17:15:00|1895.9|1889.9|1896.9|1890.9|1897.4|1891.4|1895.9|1889.9|5
1605288000000|2020-11-13 17:20:00|1897.1|1891.1|1897.4|1891.4|1897.4|1891.4|1897.1|1891.1|2
1605288300000|2020-11-13 17:25:00|1897.6|1891.6|1893.1|1887.1|1897.6|1891.6|1893.1|1887.1|6
1605288600000|2020-11-13 17:30:00|1893.4|1887.4|1894.4|1888.4|1894.4|1888.4|1893.4|1887.4|3
1605288900000|2020-11-13 17:35:00|1895.9|1889.9|1896.9|1890.9|1896.9|1890.9|1895.9|1889.9|3
1605289500000|2020-11-13 17:45:00|1897.1|1891.1|1897.4|1891.4|1897.6|1891.6|1897.1|1891.1|5
1605289800000|2020-11-13 17:50:00|1897.6|1891.6|1899.4|1893.4|1899.4|1893.4|1896.6|1890.6|11
1605290100000|2020-11-13 17:55:00|1899.3|1893.3|1902.8|1896.8|1902.8|1896.8|1898.4|1892.4|23
1605488400000|2020-11-16 01:00:00|1910.5|1899.3|1908.6|1902.6|1910.5|1904|1908.1|1899.3|10
1605488700000|2020-11-16 01:05:00|1908.4|1902.4|1908.8|1902.8|1908.9|1902.9|1907.9|1901.9|9
1605489000000|2020-11-16 01:10:00|1908.9|1902.9|1909.5|1903.5|1909.5|1903.5|1908.9|1902.9|5
1605489300000|2020-11-16 01:15:00|1910|1904|1910.4|1904.4|1910.4|1904.4|1910|1904|3
1605489600000|2020-11-16 01:20:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.8|1903.8|4
1605489900000|2020-11-16 01:25:00|1910|1904|1909.3|1903.3|1910|1904|1909.3|1903.3|4
1605490200000|2020-11-16 01:30:00|1909.4|1903.4|1909.5|1903.5|1909.5|1903.5|1909.4|1903.4|2
1605490500000|2020-11-16 01:35:00|1909.8|1903.8|1909.3|1903.3|1910.1|1904.1|1909.3|1903.3|4
1605490800000|2020-11-16 01:40:00|1909.1|1903.1|1908.1|1902.1|1909.1|1903.1|1908.1|1902.1|3
1605491100000|2020-11-16 01:45:00|1908.4|1902.4|1908.4|1902.4|1908.5|1902.5|1908.4|1902.4|7
1605491400000|2020-11-16 01:50:00|1908.5|1902.5|1909.1|1903.1|1909.1|1903.1|1908.5|1902.5|4
1605491700000|2020-11-16 01:55:00|1909.3|1903.3|1912|1906|1912|1906|1909.3|1903.3|10
1605492000000|2020-11-16 02:00:00|1912.1|1906.1|1914.5|1908.5|1915.3|1909.3|1912.1|1906.1|17
1605492300000|2020-11-16 02:05:00|1915|1909|1914.5|1908.5|1916.1|1910.1|1914.4|1908.4|11
1605492600000|2020-11-16 02:10:00|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|2
1605492900000|2020-11-16 02:15:00|1914.5|1908.5|1914|1908|1914.5|1908.5|1914|1908|4
1605493200000|2020-11-16 02:20:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1605493500000|2020-11-16 02:25:00|1914.3|1908.3|1909.3|1903.3|1914.3|1908.3|1909.3|1903.3|13
1605493800000|2020-11-16 02:30:00|1909.5|1903.5|1911.5|1905.5|1912.3|1906.3|1909.5|1903.5|29
1605494100000|2020-11-16 02:35:00|1911.9|1905.9|1912|1906|1912|1906|1911.9|1905.9|2
1605494400000|2020-11-16 02:40:00|1911.8|1905.8|1911.6|1905.6|1911.8|1905.8|1911.6|1905.6|2
1605494700000|2020-11-16 02:45:00|1911.5|1905.5|1911.6|1905.6|1911.8|1905.8|1911.5|1905.5|3
1605495000000|2020-11-16 02:50:00|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1
1605495600000|2020-11-16 03:00:00|1911.6|1905.6|1912|1906|1912.1|1906.1|1911.6|1905.6|4
1605495900000|2020-11-16 03:05:00|1912.1|1906.1|1910.6|1904.6|1912.1|1906.1|1910.6|1904.6|5
1605496200000|2020-11-16 03:10:00|1910|1904|1908.9|1902.9|1910|1904|1908.9|1902.9|4
1605496500000|2020-11-16 03:15:00|1909|1903|1910.4|1904.4|1910.5|1904.5|1909|1903|8
1605496800000|2020-11-16 03:20:00|1910.3|1904.3|1910.6|1904.6|1911.1|1905.1|1910.3|1904.3|8
1605497100000|2020-11-16 03:25:00|1910.8|1904.8|1910.5|1904.5|1911.8|1905.8|1910.5|1904.5|6
1605497400000|2020-11-16 03:30:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1605498000000|2020-11-16 03:40:00|1911.8|1905.8|1911.8|1905.8|1911.9|1905.9|1911.8|1905.8|3
1605498300000|2020-11-16 03:45:00|1911.9|1905.9|1913|1907|1913.5|1907.5|1911.9|1905.9|5
1605498600000|2020-11-16 03:50:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1605500400000|2020-11-16 04:20:00|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1
1605500700000|2020-11-16 04:25:00|1912.4|1906.4|1912.5|1906.5|1912.5|1906.5|1912.4|1906.4|2
1605501000000|2020-11-16 04:30:00|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1605501300000|2020-11-16 04:35:00|1912.4|1906.4|1912.3|1906.3|1912.4|1906.4|1912.3|1906.3|2
1605501600000|2020-11-16 04:40:00|1912.5|1906.5|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|5
1605501900000|2020-11-16 04:45:00|1912.8|1906.8|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|5
1605502500000|2020-11-16 04:55:00|1912.1|1906.1|1912.9|1906.9|1912.9|1906.9|1911.9|1905.9|5
1605502800000|2020-11-16 05:00:00|1912.6|1906.6|1912.5|1906.5|1912.6|1906.6|1912.5|1906.5|2
1605503100000|2020-11-16 05:05:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1605503400000|2020-11-16 05:10:00|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1605504600000|2020-11-16 05:30:00|1912.8|1906.8|1909.1|1903.1|1912.8|1906.8|1908.3|1902.3|20
1605504900000|2020-11-16 05:35:00|1909|1903|1907.8|1901.8|1909|1903|1907.3|1901.3|7
1605505200000|2020-11-16 05:40:00|1908.1|1902.1|1909.8|1903.8|1909.8|1903.8|1907.4|1901.4|17
1605505500000|2020-11-16 05:45:00|1909.4|1903.4|1906.6|1900.6|1909.4|1903.4|1906.4|1900.4|16
1605505800000|2020-11-16 05:50:00|1906.8|1900.8|1906.8|1900.8|1906.8|1900.8|1906.6|1900.6|3
1605506100000|2020-11-16 05:55:00|1906.6|1900.6|1907.3|1901.3|1907.3|1901.3|1906.6|1900.6|5
1605506400000|2020-11-16 06:00:00|1907.1|1901.1|1905.5|1899.5|1907.1|1901.1|1905.1|1899.1|20
1605506700000|2020-11-16 06:05:00|1905.8|1899.8|1901|1895|1906|1900|1899.9|1893.9|29
1605507000000|2020-11-16 06:10:00|1900.8|1894.8|1901.1|1895.1|1901.5|1895.5|1900.1|1894.1|12
1605507300000|2020-11-16 06:15:00|1900.4|1894.4|1903.1|1897.1|1903.6|1897.6|1900.4|1894.4|17
1605507600000|2020-11-16 06:20:00|1903|1897|1902.4|1896.4|1903|1897|1902.1|1896.1|5
1605507900000|2020-11-16 06:25:00|1902.1|1896.1|1904.4|1898.4|1904.4|1898.4|1901.9|1895.9|13
1605508200000|2020-11-16 06:30:00|1904.3|1898.3|1903.6|1897.6|1904.8|1898.8|1903.3|1897.3|8
1605508500000|2020-11-16 06:35:00|1903.5|1897.5|1907.1|1901.1|1907.1|1901.1|1903.4|1897.4|8
1605508800000|2020-11-16 06:40:00|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.3|1900.3|11
1605509100000|2020-11-16 06:45:00|1907|1901|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|4
1605509400000|2020-11-16 06:50:00|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1906.6|1900.6|5
1605509700000|2020-11-16 06:55:00|1907.1|1901.1|1905.5|1899.5|1907.1|1901.1|1905.5|1899.5|6
1605510000000|2020-11-16 07:00:00|1905.6|1899.6|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|2
1605510300000|2020-11-16 07:05:00|1905.1|1899.1|1906.8|1900.8|1906.8|1900.8|1904.3|1898.3|22
1605510600000|2020-11-16 07:10:00|1907.1|1901.1|1906.9|1900.9|1907.3|1901.3|1906.4|1900.4|7
1605510900000|2020-11-16 07:15:00|1907.5|1901.5|1906.8|1900.8|1907.6|1901.6|1906.5|1900.5|10
1605511200000|2020-11-16 07:20:00|1906.6|1900.6|1906.3|1900.3|1906.6|1900.6|1905.9|1899.9|6
1605511500000|2020-11-16 07:25:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1605511800000|2020-11-16 07:30:00|1903.8|1897.8|1904|1898|1904|1898|1903.3|1897.3|5
1605512100000|2020-11-16 07:35:00|1903.1|1897.1|1905.1|1899.1|1906.8|1900.8|1903.1|1897.1|19
1605512400000|2020-11-16 07:40:00|1906.5|1900.5|1906|1900|1906.5|1900.5|1905.8|1899.8|5
1605512700000|2020-11-16 07:45:00|1905.9|1899.9|1907.3|1901.3|1907.3|1901.3|1905.9|1899.9|5
1605513000000|2020-11-16 07:50:00|1907.5|1901.5|1907.1|1901.1|1907.9|1901.9|1907.1|1901.1|4
1605513300000|2020-11-16 07:55:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|9
1605513600000|2020-11-16 08:00:00|1907.1|1901.1|1907.4|1901.4|1908.9|1902.9|1907.1|1901.1|56
1605513900000|2020-11-16 08:05:00|1907.6|1901.6|1908.6|1902.6|1908.9|1902.9|1906.4|1900.4|35
1605514200000|2020-11-16 08:10:00|1908.9|1902.9|1908.4|1902.4|1908.9|1902.9|1907.1|1901.1|46
1605514500000|2020-11-16 08:15:00|1908.1|1902.1|1908.1|1902.1|1909.1|1903.1|1907.1|1901.1|33
1605514800000|2020-11-16 08:20:00|1907.9|1901.9|1905.4|1899.4|1908.1|1902.1|1905.4|1899.4|29
1605515100000|2020-11-16 08:25:00|1905.6|1899.6|1906.6|1900.6|1907.9|1901.9|1905.6|1899.6|29
1605515400000|2020-11-16 08:30:00|1905.1|1899.1|1905.9|1899.9|1906.1|1900.1|1905.1|1899.1|31
1605515700000|2020-11-16 08:35:00|1905.1|1899.1|1903.9|1897.9|1905.6|1899.6|1903.9|1897.9|23
1605516000000|2020-11-16 08:40:00|1903.6|1897.6|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|10
1605516300000|2020-11-16 08:45:00|1904.6|1898.6|1902.6|1896.6|1905.1|1899.1|1901.6|1895.6|21
1605516600000|2020-11-16 08:50:00|1903.4|1897.4|1898.1|1892.1|1904.4|1898.4|1898.1|1892.1|27
1605516900000|2020-11-16 08:55:00|1898.6|1892.6|1901.4|1895.4|1901.4|1895.4|1898.6|1892.6|22
1605517200000|2020-11-16 09:00:00|1901.6|1895.6|1902.9|1896.9|1904.4|1898.4|1901.6|1895.6|33
1605517500000|2020-11-16 09:05:00|1902.6|1896.6|1897.9|1891.9|1902.9|1896.9|1897.1|1891.1|45
1605517800000|2020-11-16 09:10:00|1898.1|1892.1|1894.6|1888.6|1898.1|1892.1|1893.1|1887.1|48
1605518100000|2020-11-16 09:15:00|1894.9|1888.9|1891.4|1885.4|1895.1|1889.1|1890.9|1884.9|34
1605518400000|2020-11-16 09:20:00|1891.6|1885.6|1894.4|1888.4|1895.6|1889.6|1891.6|1885.6|26
1605518700000|2020-11-16 09:25:00|1894.6|1888.6|1897.6|1891.6|1898.6|1892.6|1894.6|1888.6|30
1605519000000|2020-11-16 09:30:00|1897.4|1891.4|1897.1|1891.1|1899.6|1893.6|1897.1|1891.1|28
1605519300000|2020-11-16 09:35:00|1896.9|1890.9|1897.1|1891.1|1897.1|1891.1|1895.4|1889.4|26
1605519600000|2020-11-16 09:40:00|1896.9|1890.9|1899.1|1893.1|1900|1894|1896.1|1890.1|13
1605519900000|2020-11-16 09:45:00|1899.4|1893.4|1899.6|1893.6|1900.1|1894.1|1899.1|1893.1|14
1605520200000|2020-11-16 09:50:00|1899.4|1893.4|1897.9|1891.9|1899.9|1893.9|1897.4|1891.4|16
1605520500000|2020-11-16 09:55:00|1897.6|1891.6|1898.6|1892.6|1899.4|1893.4|1897.4|1891.4|14
1605520800000|2020-11-16 10:00:00|1899.4|1893.4|1900.1|1894.1|1901.1|1895.1|1899.4|1893.4|15
1605521100000|2020-11-16 10:05:00|1899.9|1893.9|1900.6|1894.6|1901.9|1895.9|1899.6|1893.6|24
1605521400000|2020-11-16 10:10:00|1900.9|1894.9|1899.4|1893.4|1901.1|1895.1|1899.4|1893.4|12
1605521700000|2020-11-16 10:15:00|1898.9|1892.9|1897.1|1891.1|1898.9|1892.9|1897.1|1891.1|6
1605522000000|2020-11-16 10:20:00|1897.4|1891.4|1897.6|1891.6|1898.6|1892.6|1897.1|1891.1|15
1605522300000|2020-11-16 10:25:00|1897.4|1891.4|1897.6|1891.6|1897.6|1891.6|1897.4|1891.4|2
1605522600000|2020-11-16 10:30:00|1897.9|1891.9|1897.9|1891.9|1898.4|1892.4|1897.4|1891.4|11
1605522900000|2020-11-16 10:35:00|1897.6|1891.6|1895.9|1889.9|1897.6|1891.6|1895.9|1889.9|17
1605523200000|2020-11-16 10:40:00|1896.1|1890.1|1896.9|1890.9|1896.9|1890.9|1895.9|1889.9|6
1605523500000|2020-11-16 10:45:00|1896.6|1890.6|1900.4|1894.4|1902.4|1896.4|1893.9|1887.9|37
1605523800000|2020-11-16 10:50:00|1900.1|1894.1|1900.6|1894.6|1901.4|1895.4|1900.1|1894.1|16
1605524100000|2020-11-16 10:55:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1900.6|1894.6|8
1605524400000|2020-11-16 11:00:00|1900.9|1894.9|1901.4|1895.4|1901.4|1895.4|1900.1|1894.1|14
1605524700000|2020-11-16 11:05:00|1901.1|1895.1|1904.1|1898.1|1904.1|1898.1|1900.9|1894.9|19
1605525000000|2020-11-16 11:10:00|1904.4|1898.4|1903.6|1897.6|1904.6|1898.6|1903.4|1897.4|18
1605525300000|2020-11-16 11:15:00|1903.9|1897.9|1904.4|1898.4|1904.9|1898.9|1903.9|1897.9|10
1605525600000|2020-11-16 11:20:00|1904.1|1898.1|1907.1|1901.1|1907.1|1901.1|1903.6|1897.6|16
1605525900000|2020-11-16 11:25:00|1907.4|1901.4|1906.9|1900.9|1907.6|1901.6|1906.1|1900.1|15
1605526200000|2020-11-16 11:30:00|1906.6|1900.6|1905.6|1899.6|1907.6|1901.6|1905.6|1899.6|33
1605526500000|2020-11-16 11:35:00|1905.9|1899.9|1904.9|1898.9|1906.4|1900.4|1904.1|1898.1|14
1605526800000|2020-11-16 11:40:00|1905.1|1899.1|1904.6|1898.6|1905.6|1899.6|1904.6|1898.6|8
1605527100000|2020-11-16 11:45:00|1904.9|1898.9|1904.6|1898.6|1906.1|1900.1|1904.1|1898.1|14
1605527400000|2020-11-16 11:50:00|1904.9|1898.9|1905.6|1899.6|1906.9|1900.9|1904.9|1898.9|39
1605527700000|2020-11-16 11:55:00|1905.9|1899.9|1908.5|1902.5|1909|1903|1905.9|1899.9|39
1605528000000|2020-11-16 12:00:00|1908|1902|1907.8|1901.8|1908.5|1902.5|1906.9|1900.9|24
1605528300000|2020-11-16 12:05:00|1907.5|1901.5|1909|1903|1909|1903|1907.3|1901.3|22
1605528600000|2020-11-16 12:10:00|1908.8|1902.8|1907.6|1901.6|1908.8|1902.8|1907.5|1901.5|9
1605528900000|2020-11-16 12:15:00|1907.8|1901.8|1909|1903|1909|1903|1907.8|1901.8|19
1605529200000|2020-11-16 12:20:00|1908.3|1902.3|1906.8|1900.8|1908.3|1902.3|1906.6|1900.6|11
1605529500000|2020-11-16 12:25:00|1907|1901|1906.8|1900.8|1908|1902|1906.3|1900.3|25
1605529800000|2020-11-16 12:30:00|1906.9|1900.9|1909.3|1903.3|1909.5|1903.5|1906.8|1900.8|25
1605530100000|2020-11-16 12:35:00|1909|1903|1908.6|1902.6|1909.5|1903.5|1908.5|1902.5|11
1605530400000|2020-11-16 12:40:00|1908.5|1902.5|1908.6|1902.6|1909|1903|1908|1902|18
1605530700000|2020-11-16 12:45:00|1908.5|1902.5|1905.9|1899.9|1908.6|1902.6|1905.9|1899.9|66
1605531000000|2020-11-16 12:50:00|1906.3|1900.3|1906.4|1900.4|1907|1901|1906.3|1900.3|28
1605531300000|2020-11-16 12:55:00|1906.6|1900.6|1907.4|1901.4|1908.1|1902.1|1906.6|1900.6|14
1605531600000|2020-11-16 13:00:00|1907.6|1901.6|1908.4|1902.4|1908.9|1902.9|1907.4|1901.4|33
1605531900000|2020-11-16 13:05:00|1908.1|1902.1|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|28
1605532200000|2020-11-16 13:10:00|1908.6|1902.6|1908.1|1902.1|1909.1|1903.1|1908.1|1902.1|33
1605532500000|2020-11-16 13:15:00|1908.4|1902.4|1908.4|1902.4|1909.1|1903.1|1908.1|1902.1|30
1605532800000|2020-11-16 13:20:00|1908.6|1902.6|1906.6|1900.6|1908.9|1902.9|1905.9|1899.9|33
1605533100000|2020-11-16 13:25:00|1906.4|1900.4|1906.6|1900.6|1907.1|1901.1|1905.9|1899.9|32
1605533400000|2020-11-16 13:30:00|1906.9|1900.9|1907.6|1901.6|1907.9|1901.9|1906.6|1900.6|17
1605533700000|2020-11-16 13:35:00|1907.4|1901.4|1907.6|1901.6|1908.6|1902.6|1907.1|1901.1|25
1605534000000|2020-11-16 13:40:00|1907.4|1901.4|1904.1|1898.1|1907.6|1901.6|1903.4|1897.4|43
1605534300000|2020-11-16 13:45:00|1903.9|1897.9|1903.6|1897.6|1904.4|1898.4|1902.6|1896.6|51
1605534600000|2020-11-16 13:50:00|1903.9|1897.9|1903.9|1897.9|1904.4|1898.4|1903.6|1897.6|16
1605534900000|2020-11-16 13:55:00|1904.1|1898.1|1903.9|1897.9|1904.6|1898.6|1903.6|1897.6|24
1605535200000|2020-11-16 14:00:00|1903.6|1897.6|1903.9|1897.9|1904.4|1898.4|1903.4|1897.4|22
1605535500000|2020-11-16 14:05:00|1903.6|1897.6|1904.4|1898.4|1904.9|1898.9|1903.6|1897.6|21
1605535800000|2020-11-16 14:10:00|1904.9|1898.9|1905.6|1899.6|1906.4|1900.4|1904.6|1898.6|38
1605536100000|2020-11-16 14:15:00|1905.9|1899.9|1905.1|1899.1|1906.1|1900.1|1904.4|1898.4|26
1605536400000|2020-11-16 14:20:00|1905.4|1899.4|1903.9|1897.9|1905.4|1899.4|1903.4|1897.4|32
1605536700000|2020-11-16 14:25:00|1904.1|1898.1|1903.9|1897.9|1904.6|1898.6|1903.6|1897.6|22
1605537000000|2020-11-16 14:30:00|1904.1|1898.1|1904.6|1898.6|1904.9|1898.9|1903.4|1897.4|37
1605537300000|2020-11-16 14:35:00|1904.9|1898.9|1907.1|1901.1|1907.1|1901.1|1904.9|1898.9|14
1605537600000|2020-11-16 14:40:00|1906.6|1900.6|1907.6|1901.6|1908.1|1902.1|1905.9|1899.9|36
1605537900000|2020-11-16 14:45:00|1906.9|1900.9|1910.1|1904.1|1910.4|1904.4|1906.9|1900.9|53
1605538200000|2020-11-16 14:50:00|1910.4|1904.4|1907.9|1901.9|1910.6|1904.6|1907.9|1901.9|65
1605538500000|2020-11-16 14:55:00|1908.1|1902.1|1901.9|1895.9|1908.1|1902.1|1901.4|1895.4|95
1605538800000|2020-11-16 15:00:00|1901.6|1895.6|1906.9|1900.9|1907.1|1901.1|1900.9|1894.9|58
1605539100000|2020-11-16 15:05:00|1906.6|1900.6|1907.4|1901.4|1908.1|1902.1|1906.1|1900.1|28
1605539400000|2020-11-16 15:10:00|1907.6|1901.6|1909.4|1903.4|1909.9|1903.9|1907.1|1901.1|50
1605539700000|2020-11-16 15:15:00|1909.6|1903.6|1908.6|1902.6|1910.1|1904.1|1908.4|1902.4|14
1605540000000|2020-11-16 15:20:00|1908.9|1902.9|1911.1|1905.1|1912.4|1906.4|1908.9|1902.9|41
1605540300000|2020-11-16 15:25:00|1910.9|1904.9|1911.6|1905.6|1912.4|1906.4|1910.6|1904.6|33
1605540600000|2020-11-16 15:30:00|1911.9|1905.9|1914.6|1908.6|1915.1|1909.1|1911.9|1905.9|36
1605540900000|2020-11-16 15:35:00|1914.9|1908.9|1914.4|1908.4|1915.9|1909.9|1914.4|1908.4|38
1605541200000|2020-11-16 15:40:00|1914.1|1908.1|1913.4|1907.4|1914.4|1908.4|1913.1|1907.1|20
1605541500000|2020-11-16 15:45:00|1913.6|1907.6|1913.1|1907.1|1914.6|1908.6|1913.1|1907.1|26
1605541800000|2020-11-16 15:50:00|1913.4|1907.4|1914.9|1908.9|1915.4|1909.4|1911.9|1905.9|39
1605542100000|2020-11-16 15:55:00|1914.6|1908.6|1918.4|1912.4|1918.9|1912.9|1914.4|1908.4|40
1605542400000|2020-11-16 16:00:00|1918.6|1912.6|1915.4|1909.4|1918.9|1912.9|1915.4|1909.4|45
1605542700000|2020-11-16 16:05:00|1915.6|1909.6|1915.4|1909.4|1916.1|1910.1|1912.4|1906.4|55
1605543000000|2020-11-16 16:10:00|1915.1|1909.1|1915.1|1909.1|1915.6|1909.6|1913.4|1907.4|51
1605543300000|2020-11-16 16:15:00|1915.4|1909.4|1914.6|1908.6|1916.4|1910.4|1910.6|1904.6|149
1605543600000|2020-11-16 16:20:00|1914.4|1908.4|1915.1|1909.1|1915.4|1909.4|1913.1|1907.1|27
1605543900000|2020-11-16 16:25:00|1915.4|1909.4|1916.6|1910.6|1917.1|1911.1|1915.4|1909.4|30
1605544200000|2020-11-16 16:30:00|1916.4|1910.4|1917.1|1911.1|1917.4|1911.4|1915.9|1909.9|25
1605544500000|2020-11-16 16:35:00|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.1|1910.1|11
1605544800000|2020-11-16 16:40:00|1916.6|1910.6|1916.6|1910.6|1916.9|1910.9|1914.6|1908.6|25
1605545100000|2020-11-16 16:45:00|1917.1|1911.1|1916.6|1910.6|1917.4|1911.4|1916.4|1910.4|16
1605545400000|2020-11-16 16:50:00|1916.9|1910.9|1916.6|1910.6|1917.4|1911.4|1916.1|1910.1|15
1605545700000|2020-11-16 16:55:00|1917.6|1911.6|1916.1|1910.1|1917.9|1911.9|1915.4|1909.4|17
1605546000000|2020-11-16 17:00:00|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1605546300000|2020-11-16 17:05:00|1915.9|1909.9|1915.1|1909.1|1915.9|1909.9|1914.9|1908.9|6
1605546600000|2020-11-16 17:10:00|1915.4|1909.4|1916.1|1910.1|1916.1|1910.1|1915.4|1909.4|2
1605546900000|2020-11-16 17:15:00|1915.9|1909.9|1917.1|1911.1|1917.1|1911.1|1915.9|1909.9|4
1605547200000|2020-11-16 17:20:00|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1605547500000|2020-11-16 17:25:00|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1605547800000|2020-11-16 17:30:00|1916.9|1910.9|1916.1|1910.1|1916.9|1910.9|1915.9|1909.9|3
1605548100000|2020-11-16 17:35:00|1915.9|1909.9|1915.1|1909.1|1915.9|1909.9|1915.1|1909.1|2
1605548400000|2020-11-16 17:40:00|1914.6|1908.6|1914.1|1908.1|1914.6|1908.6|1913.9|1907.9|3
1605549300000|2020-11-16 17:55:00|1914|1908|1914.9|1908.9|1914.9|1908.9|1914|1908|9
1605574800000|2020-11-17 01:00:00|1916.1|1910.1|1914.4|1908.4|1916.4|1910.4|1912.9|1906.9|34
1605575100000|2020-11-17 01:05:00|1913.6|1907.6|1913.3|1907.3|1914.1|1908.1|1912.6|1906.6|16
1605575400000|2020-11-17 01:10:00|1913.8|1907.8|1917.4|1911.4|1917.4|1911.4|1913.8|1907.8|14
1605575700000|2020-11-17 01:15:00|1917.5|1911.5|1915.8|1909.8|1918|1912|1915.8|1909.8|83
1605576000000|2020-11-17 01:20:00|1915.9|1909.9|1914.1|1908.1|1916|1910|1914.1|1908.1|20
1605576300000|2020-11-17 01:25:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1605576600000|2020-11-17 01:30:00|1913.8|1907.8|1913|1907|1913.8|1907.8|1912.8|1906.8|19
1605576900000|2020-11-17 01:35:00|1913.1|1907.1|1914|1908|1914.1|1908.1|1913.1|1907.1|16
1605577200000|2020-11-17 01:40:00|1913.1|1907.1|1911.9|1905.9|1913.1|1907.1|1911.6|1905.6|8
1605577500000|2020-11-17 01:45:00|1911.6|1905.6|1911.6|1905.6|1911.9|1905.9|1911.3|1905.3|14
1605577800000|2020-11-17 01:50:00|1911.5|1905.5|1912.8|1906.8|1912.8|1906.8|1911.5|1905.5|5
1605578100000|2020-11-17 01:55:00|1912.5|1906.5|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|17
1605578400000|2020-11-17 02:00:00|1912.3|1906.3|1911.3|1905.3|1912.3|1906.3|1911.3|1905.3|6
1605578700000|2020-11-17 02:05:00|1911|1905|1908.6|1902.6|1911|1905|1908.3|1902.3|45
1605579000000|2020-11-17 02:10:00|1908.9|1902.9|1909.8|1903.8|1909.8|1903.8|1908.6|1902.6|19
1605580200000|2020-11-17 02:30:00|1909.5|1903.5|1909.8|1903.8|1910.3|1904.3|1908.9|1902.9|12
1605580500000|2020-11-17 02:35:00|1910|1904|1910.9|1904.9|1910.9|1904.9|1910|1904|4
1605581100000|2020-11-17 02:45:00|1911.1|1905.1|1911.9|1905.9|1911.9|1905.9|1911.1|1905.1|3
1605581400000|2020-11-17 02:50:00|1912|1906|1912.4|1906.4|1912.8|1906.8|1912|1906|4
1605581700000|2020-11-17 02:55:00|1912|1906|1910.4|1904.4|1912|1906|1910.4|1904.4|10
1605582000000|2020-11-17 03:00:00|1910.6|1904.6|1911.8|1905.8|1911.8|1905.8|1910.6|1904.6|3
1605582300000|2020-11-17 03:05:00|1912|1906|1912.5|1906.5|1912.8|1906.8|1912|1906|7
1605582900000|2020-11-17 03:15:00|1912.3|1906.3|1912.1|1906.1|1912.3|1906.3|1912|1906|4
1605583200000|2020-11-17 03:20:00|1912|1906|1911.8|1905.8|1912|1906|1911.8|1905.8|2
1605583500000|2020-11-17 03:25:00|1911.5|1905.5|1911|1905|1911.5|1905.5|1911|1905|4
1605584100000|2020-11-17 03:35:00|1910.9|1904.9|1910.1|1904.1|1910.9|1904.9|1910|1904|5
1605587100000|2020-11-17 04:25:00|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1
1605589200000|2020-11-17 05:00:00|1910|1904|1909.8|1903.8|1910|1904|1909.4|1903.4|4
1605590700000|2020-11-17 05:25:00|1909.4|1903.4|1908.6|1902.6|1909.4|1903.4|1908.4|1902.4|6
1605591000000|2020-11-17 05:30:00|1908.8|1902.8|1909.4|1903.4|1909.8|1903.8|1908.8|1902.8|7
1605591300000|2020-11-17 05:35:00|1909.6|1903.6|1910|1904|1910.4|1904.4|1909.6|1903.6|5
1605591600000|2020-11-17 05:40:00|1910.1|1904.1|1910|1904|1910.3|1904.3|1909.8|1903.8|9
1605591900000|2020-11-17 05:45:00|1909.8|1903.8|1910.5|1904.5|1910.8|1904.8|1909.8|1903.8|8
1605592200000|2020-11-17 05:50:00|1910.8|1904.8|1913.5|1907.5|1913.5|1907.5|1910.8|1904.8|11
1605592800000|2020-11-17 06:00:00|1913.4|1907.4|1912.4|1906.4|1913.4|1907.4|1912|1906|4
1605593100000|2020-11-17 06:05:00|1912.8|1906.8|1913.3|1907.3|1913.3|1907.3|1912.8|1906.8|3
1605593400000|2020-11-17 06:10:00|1913.1|1907.1|1913|1907|1913.1|1907.1|1912.9|1906.9|5
1605593700000|2020-11-17 06:15:00|1912.9|1906.9|1912.5|1906.5|1912.9|1906.9|1912.5|1906.5|3
1605594900000|2020-11-17 06:35:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|6
1605595200000|2020-11-17 06:40:00|1911.9|1905.9|1910.6|1904.6|1911.9|1905.9|1910.5|1904.5|9
1605595500000|2020-11-17 06:45:00|1910|1904|1911|1905|1911|1905|1910|1904|6
1605595800000|2020-11-17 06:50:00|1911.4|1905.4|1911.8|1905.8|1911.8|1905.8|1911.4|1905.4|3
1605596100000|2020-11-17 06:55:00|1912.3|1906.3|1912.9|1906.9|1913.6|1907.6|1910.6|1904.6|29
1605596700000|2020-11-17 07:05:00|1912.8|1906.8|1912|1906|1912.8|1906.8|1912|1906|3
1605597000000|2020-11-17 07:10:00|1911.9|1905.9|1912.3|1906.3|1912.3|1906.3|1911.8|1905.8|4
1605597300000|2020-11-17 07:15:00|1912.4|1906.4|1913|1907|1913.3|1907.3|1912.4|1906.4|6
1605597600000|2020-11-17 07:20:00|1913.1|1907.1|1911.8|1905.8|1913.3|1907.3|1911.5|1905.5|10
1605597900000|2020-11-17 07:25:00|1911.6|1905.6|1911.8|1905.8|1912|1906|1911.6|1905.6|4
1605598500000|2020-11-17 07:35:00|1911.4|1905.4|1911.6|1905.6|1911.9|1905.9|1910.8|1904.8|8
1605598800000|2020-11-17 07:40:00|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1605599100000|2020-11-17 07:45:00|1911.8|1905.8|1911.5|1905.5|1912|1906|1911.5|1905.5|4
1605599400000|2020-11-17 07:50:00|1911.4|1905.4|1910.8|1904.8|1911.4|1905.4|1909.9|1903.9|19
1605599700000|2020-11-17 07:55:00|1910.6|1904.6|1911.6|1905.6|1911.6|1905.6|1909.9|1903.9|12
1605600000000|2020-11-17 08:00:00|1911.9|1905.9|1914.4|1908.4|1916.1|1910.1|1910.9|1904.9|51
1605600300000|2020-11-17 08:05:00|1914.1|1908.1|1915.1|1909.1|1915.9|1909.9|1914.1|1908.1|89
1605600600000|2020-11-17 08:10:00|1915.4|1909.4|1920.4|1914.4|1920.6|1914.6|1914.9|1908.9|46
1605600900000|2020-11-17 08:15:00|1920.6|1914.6|1920.9|1914.9|1923.6|1917.6|1920.4|1914.4|54
1605601200000|2020-11-17 08:20:00|1920.4|1914.4|1920.6|1914.6|1921.4|1915.4|1920.4|1914.4|27
1605601500000|2020-11-17 08:25:00|1920.4|1914.4|1920.4|1914.4|1920.9|1914.9|1919.9|1913.9|30
1605601800000|2020-11-17 08:30:00|1920.6|1914.6|1921.4|1915.4|1921.4|1915.4|1920.4|1914.4|14
1605602100000|2020-11-17 08:35:00|1921.1|1915.1|1923.6|1917.6|1923.6|1917.6|1921.1|1915.1|21
1605602400000|2020-11-17 08:40:00|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1922.6|1916.6|18
1605602700000|2020-11-17 08:45:00|1923.6|1917.6|1926.1|1920.1|1926.6|1920.6|1923.6|1917.6|28
1605603000000|2020-11-17 08:50:00|1926.4|1920.4|1925.6|1919.6|1926.9|1920.9|1925.6|1919.6|18
1605603300000|2020-11-17 08:55:00|1926.1|1920.1|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|18
1605603600000|2020-11-17 09:00:00|1924.4|1918.4|1926.1|1920.1|1926.4|1920.4|1924.1|1918.1|36
1605603900000|2020-11-17 09:05:00|1925.9|1919.9|1925.6|1919.6|1926.6|1920.6|1924.6|1918.6|36
1605604200000|2020-11-17 09:10:00|1925.4|1919.4|1925.6|1919.6|1925.9|1919.9|1925.1|1919.1|19
1605604500000|2020-11-17 09:15:00|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|9
1605604800000|2020-11-17 09:20:00|1924.1|1918.1|1922.4|1916.4|1925.9|1919.9|1922.4|1916.4|37
1605605100000|2020-11-17 09:25:00|1922.6|1916.6|1925.4|1919.4|1925.4|1919.4|1921.1|1915.1|35
1605605400000|2020-11-17 09:30:00|1924.9|1918.9|1926.9|1920.9|1927.4|1921.4|1924.4|1918.4|21
1605605700000|2020-11-17 09:35:00|1927.1|1921.1|1924.6|1918.6|1927.1|1921.1|1923.4|1917.4|18
1605606000000|2020-11-17 09:40:00|1924.4|1918.4|1924.9|1918.9|1925.4|1919.4|1924.4|1918.4|15
1605606300000|2020-11-17 09:45:00|1925.1|1919.1|1925.9|1919.9|1926.1|1920.1|1923.6|1917.6|15
1605606600000|2020-11-17 09:50:00|1925.6|1919.6|1926.1|1920.1|1927.1|1921.1|1925.1|1919.1|26
1605606900000|2020-11-17 09:55:00|1925.9|1919.9|1926.1|1920.1|1927.1|1921.1|1925.4|1919.4|18
1605607200000|2020-11-17 10:00:00|1926.4|1920.4|1924.6|1918.6|1926.4|1920.4|1924.6|1918.6|12
1605607500000|2020-11-17 10:05:00|1924.4|1918.4|1924.6|1918.6|1924.9|1918.9|1924.1|1918.1|8
1605607800000|2020-11-17 10:10:00|1924.4|1918.4|1922.4|1916.4|1924.9|1918.9|1922.4|1916.4|15
1605608100000|2020-11-17 10:15:00|1922.6|1916.6|1921.6|1915.6|1922.9|1916.9|1920.6|1914.6|19
1605608400000|2020-11-17 10:20:00|1921.4|1915.4|1920.9|1914.9|1921.4|1915.4|1920.6|1914.6|12
1605608700000|2020-11-17 10:25:00|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1919.4|1913.4|12
1605609000000|2020-11-17 10:30:00|1920.6|1914.6|1919.9|1913.9|1920.6|1914.6|1918.9|1912.9|18
1605609300000|2020-11-17 10:35:00|1920.1|1914.1|1921.6|1915.6|1922.1|1916.1|1919.6|1913.6|18
1605609600000|2020-11-17 10:40:00|1921.4|1915.4|1923.1|1917.1|1923.4|1917.4|1921.4|1915.4|11
1605609900000|2020-11-17 10:45:00|1922.9|1916.9|1923.4|1917.4|1923.4|1917.4|1922.4|1916.4|5
1605610200000|2020-11-17 10:50:00|1923.1|1917.1|1923.4|1917.4|1923.4|1917.4|1923.1|1917.1|2
1605610500000|2020-11-17 10:55:00|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1922.9|1916.9|9
1605610800000|2020-11-17 11:00:00|1922.9|1916.9|1921.6|1915.6|1923.1|1917.1|1919.9|1913.9|19
1605611100000|2020-11-17 11:05:00|1921.9|1915.9|1921.6|1915.6|1922.6|1916.6|1921.6|1915.6|11
1605611400000|2020-11-17 11:10:00|1921.4|1915.4|1920.9|1914.9|1921.9|1915.9|1920.6|1914.6|10
1605611700000|2020-11-17 11:15:00|1920.6|1914.6|1922.9|1916.9|1922.9|1916.9|1920.6|1914.6|24
1605612000000|2020-11-17 11:20:00|1923.1|1917.1|1923.4|1917.4|1923.6|1917.6|1922.6|1916.6|12
1605612300000|2020-11-17 11:25:00|1923.6|1917.6|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|5
1605612600000|2020-11-17 11:30:00|1924.6|1918.6|1924.4|1918.4|1924.9|1918.9|1923.6|1917.6|9
1605612900000|2020-11-17 11:35:00|1924.1|1918.1|1924.4|1918.4|1924.9|1918.9|1923.1|1917.1|22
1605613200000|2020-11-17 11:40:00|1924.1|1918.1|1924.4|1918.4|1924.6|1918.6|1923.9|1917.9|8
1605613500000|2020-11-17 11:45:00|1924.1|1918.1|1924.6|1918.6|1924.9|1918.9|1923.9|1917.9|9
1605613800000|2020-11-17 11:50:00|1924.4|1918.4|1924.6|1918.6|1924.9|1918.9|1924.4|1918.4|6
1605614100000|2020-11-17 11:55:00|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|2
1605614400000|2020-11-17 12:00:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1605614700000|2020-11-17 12:05:00|1924.6|1918.6|1925.4|1919.4|1926.4|1920.4|1924.4|1918.4|18
1605615000000|2020-11-17 12:10:00|1925.1|1919.1|1925.9|1919.9|1926.4|1920.4|1924.6|1918.6|21
1605615300000|2020-11-17 12:15:00|1925.6|1919.6|1925.4|1919.4|1926.1|1920.1|1924.6|1918.6|16
1605615600000|2020-11-17 12:20:00|1925.1|1919.1|1924.6|1918.6|1925.4|1919.4|1923.4|1917.4|28
1605615900000|2020-11-17 12:25:00|1924.4|1918.4|1925.4|1919.4|1925.4|1919.4|1923.1|1917.1|12
1605616200000|2020-11-17 12:30:00|1926.1|1920.1|1925.9|1919.9|1926.4|1920.4|1925.4|1919.4|14
1605616500000|2020-11-17 12:35:00|1926.1|1920.1|1925.6|1919.6|1926.6|1920.6|1925.4|1919.4|22
1605616800000|2020-11-17 12:40:00|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|4
1605617100000|2020-11-17 12:45:00|1925.4|1919.4|1924.1|1918.1|1925.6|1919.6|1923.6|1917.6|62
1605617400000|2020-11-17 12:50:00|1923.9|1917.9|1924.9|1918.9|1925.4|1919.4|1923.4|1917.4|29
1605617700000|2020-11-17 12:55:00|1924.6|1918.6|1924.6|1918.6|1924.9|1918.9|1923.6|1917.6|28
1605618000000|2020-11-17 13:00:00|1924.9|1918.9|1923.9|1917.9|1925.4|1919.4|1923.4|1917.4|73
1605618300000|2020-11-17 13:05:00|1924.1|1918.1|1923.6|1917.6|1924.6|1918.6|1919.6|1913.6|65
1605618600000|2020-11-17 13:10:00|1923.4|1917.4|1923.9|1917.9|1924.1|1918.1|1922.6|1916.6|22
1605618900000|2020-11-17 13:15:00|1923.6|1917.6|1923.4|1917.4|1924.1|1918.1|1923.1|1917.1|37
1605619200000|2020-11-17 13:20:00|1923.6|1917.6|1925.4|1919.4|1925.4|1919.4|1921.9|1915.9|67
1605619500000|2020-11-17 13:25:00|1925.1|1919.1|1926.1|1920.1|1926.1|1920.1|1924.9|1918.9|14
1605619800000|2020-11-17 13:30:00|1925.9|1919.9|1926.9|1920.9|1926.9|1920.9|1925.6|1919.6|25
1605620100000|2020-11-17 13:35:00|1926.6|1920.6|1925.6|1919.6|1926.6|1920.6|1925.1|1919.1|34
1605620400000|2020-11-17 13:40:00|1925.4|1919.4|1927.6|1921.6|1927.6|1921.6|1925.1|1919.1|29
1605620700000|2020-11-17 13:45:00|1927.4|1921.4|1929.4|1923.4|1929.6|1923.6|1927.1|1921.1|26
1605621000000|2020-11-17 13:50:00|1929.6|1923.6|1928.1|1922.1|1930.9|1924.9|1927.9|1921.9|31
1605621300000|2020-11-17 13:55:00|1928.4|1922.4|1928.6|1922.6|1929.1|1923.1|1928.1|1922.1|17
1605621600000|2020-11-17 14:00:00|1928.4|1922.4|1925.1|1919.1|1928.9|1922.9|1925.1|1919.1|46
1605621900000|2020-11-17 14:05:00|1924.9|1918.9|1924.4|1918.4|1925.4|1919.4|1923.9|1917.9|19
1605622200000|2020-11-17 14:10:00|1924.1|1918.1|1925.4|1919.4|1925.6|1919.6|1923.9|1917.9|20
1605622500000|2020-11-17 14:15:00|1925.1|1919.1|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|3
1605622800000|2020-11-17 14:20:00|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.1|1919.1|9
1605623100000|2020-11-17 14:25:00|1926.1|1920.1|1927.9|1921.9|1927.9|1921.9|1926.1|1920.1|10
1605623400000|2020-11-17 14:30:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1927.4|1921.4|18
1605623700000|2020-11-17 14:35:00|1928.1|1922.1|1926.1|1920.1|1928.1|1922.1|1925.9|1919.9|43
1605624000000|2020-11-17 14:40:00|1925.9|1919.9|1925.6|1919.6|1926.6|1920.6|1925.1|1919.1|31
1605624300000|2020-11-17 14:45:00|1925.4|1919.4|1925.1|1919.1|1925.9|1919.9|1925.1|1919.1|27
1605624600000|2020-11-17 14:50:00|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.6|1918.6|12
1605624900000|2020-11-17 14:55:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1924.6|1918.6|10
1605625200000|2020-11-17 15:00:00|1925.6|1919.6|1926.1|1920.1|1927.6|1921.6|1925.6|1919.6|25
1605625500000|2020-11-17 15:05:00|1926.4|1920.4|1926.4|1920.4|1927.9|1921.9|1925.6|1919.6|31
1605625800000|2020-11-17 15:10:00|1926.1|1920.1|1930.9|1924.9|1930.9|1924.9|1926.1|1920.1|44
1605626100000|2020-11-17 15:15:00|1931.1|1925.1|1930.4|1924.4|1931.4|1925.4|1929.6|1923.6|27
1605626400000|2020-11-17 15:20:00|1930.1|1924.1|1931.1|1925.1|1931.4|1925.4|1929.6|1923.6|22
1605626700000|2020-11-17 15:25:00|1931.4|1925.4|1931.4|1925.4|1932.1|1926.1|1931.1|1925.1|23
1605627000000|2020-11-17 15:30:00|1932.1|1926.1|1934.6|1928.6|1936.6|1930.6|1932.1|1926.1|73
1605627300000|2020-11-17 15:35:00|1934.9|1928.9|1939.6|1933.6|1940.6|1934.6|1934.9|1928.9|44
1605627600000|2020-11-17 15:40:00|1939.9|1933.9|1940.6|1934.6|1941.9|1935.9|1937.6|1931.6|59
1605627900000|2020-11-17 15:45:00|1940.9|1934.9|1944.9|1938.9|1945.4|1939.4|1940.6|1934.6|72
1605628200000|2020-11-17 15:50:00|1944.6|1938.6|1946.4|1940.4|1949.1|1943.1|1944.4|1938.4|83
1605628500000|2020-11-17 15:55:00|1946.6|1940.6|1946.6|1940.6|1947.6|1941.6|1944.1|1938.1|120
1605628800000|2020-11-17 16:00:00|1946.9|1940.9|1942.6|1936.6|1947.4|1941.4|1942.6|1936.6|51
1605629100000|2020-11-17 16:05:00|1942.9|1936.9|1944.9|1938.9|1945.1|1939.1|1941.1|1935.1|64
1605629400000|2020-11-17 16:10:00|1945.1|1939.1|1946.9|1940.9|1949.4|1943.4|1944.6|1938.6|101
1605629700000|2020-11-17 16:15:00|1946.6|1940.6|1941.9|1935.9|1946.6|1940.6|1939.4|1933.4|217
1605630000000|2020-11-17 16:20:00|1941.6|1935.6|1938.9|1932.9|1941.9|1935.9|1938.6|1932.6|27
1605630300000|2020-11-17 16:25:00|1938.6|1932.6|1939.1|1933.1|1939.1|1933.1|1938.4|1932.4|8
1605630600000|2020-11-17 16:30:00|1939.4|1933.4|1941.1|1935.1|1942.1|1936.1|1939.1|1933.1|15
1605630900000|2020-11-17 16:35:00|1941.6|1935.6|1941.4|1935.4|1941.9|1935.9|1940.4|1934.4|12
1605631200000|2020-11-17 16:40:00|1941.6|1935.6|1941.4|1935.4|1941.6|1935.6|1941.1|1935.1|6
1605631500000|2020-11-17 16:45:00|1941.6|1935.6|1939.9|1933.9|1941.6|1935.6|1939.4|1933.4|17
1605631800000|2020-11-17 16:50:00|1939.6|1933.6|1940.4|1934.4|1940.9|1934.9|1939.6|1933.6|11
1605632100000|2020-11-17 16:55:00|1940.6|1934.6|1940.4|1934.4|1941.6|1935.6|1939.6|1933.6|14
1605632400000|2020-11-17 17:00:00|1940.1|1934.1|1940.9|1934.9|1941.1|1935.1|1939.9|1933.9|7
1605632700000|2020-11-17 17:05:00|1941.1|1935.1|1939.4|1933.4|1941.6|1935.6|1939.4|1933.4|10
1605633000000|2020-11-17 17:10:00|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.6|1932.6|2
1605633300000|2020-11-17 17:15:00|1938.9|1932.9|1938.1|1932.1|1938.9|1932.9|1938.1|1932.1|8
1605633600000|2020-11-17 17:20:00|1938.4|1932.4|1938.9|1932.9|1939.1|1933.1|1937.9|1931.9|10
1605633900000|2020-11-17 17:25:00|1939.1|1933.1|1938.9|1932.9|1939.1|1933.1|1938.9|1932.9|2
1605634200000|2020-11-17 17:30:00|1938.1|1932.1|1937.9|1931.9|1938.1|1932.1|1937.9|1931.9|2
1605634500000|2020-11-17 17:35:00|1938.1|1932.1|1938.6|1932.6|1938.6|1932.6|1938.1|1932.1|3
1605634800000|2020-11-17 17:40:00|1939.1|1933.1|1939.6|1933.6|1939.9|1933.9|1939.1|1933.1|6
1605635100000|2020-11-17 17:45:00|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|2
1605635400000|2020-11-17 17:50:00|1939.9|1933.9|1942.9|1936.9|1943.6|1937.6|1939.9|1933.9|8
1605635700000|2020-11-17 17:55:00|1942.8|1936.8|1942.9|1936.9|1943.3|1937.3|1942.8|1936.8|7
1605661200000|2020-11-18 01:00:00|1947.8|1941.8|1949.1|1943.1|1949.4|1943.4|1947.8|1941.8|8
1605661500000|2020-11-18 01:05:00|1948|1942|1948.1|1942.1|1949.4|1943.4|1948|1942|10
1605661800000|2020-11-18 01:10:00|1947.4|1941.4|1944.6|1938.6|1947.4|1941.4|1943.4|1937.4|81
1605662100000|2020-11-18 01:15:00|1945|1939|1945.4|1939.4|1945.4|1939.4|1945|1939|2
1605662400000|2020-11-18 01:20:00|1945.5|1939.5|1946.5|1940.5|1946.6|1940.6|1945.5|1939.5|8
1605662700000|2020-11-18 01:25:00|1946.3|1940.3|1945.5|1939.5|1946.4|1940.4|1945.5|1939.5|5
1605663000000|2020-11-18 01:30:00|1945.1|1939.1|1943.5|1937.5|1945.1|1939.1|1943.4|1937.4|10
1605663300000|2020-11-18 01:35:00|1943.6|1937.6|1945|1939|1945.1|1939.1|1943.4|1937.4|14
1605663600000|2020-11-18 01:40:00|1944.8|1938.8|1946.1|1940.1|1946.3|1940.3|1944.8|1938.8|7
1605663900000|2020-11-18 01:45:00|1946.3|1940.3|1946.4|1940.4|1946.8|1940.8|1946.1|1940.1|8
1605664200000|2020-11-18 01:50:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1945.9|1939.9|4
1605664500000|2020-11-18 01:55:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.4|1939.4|7
1605664800000|2020-11-18 02:00:00|1946.3|1940.3|1948|1942|1948.3|1942.3|1946.1|1940.1|9
1605665100000|2020-11-18 02:05:00|1948.3|1942.3|1947|1941|1948.3|1942.3|1947|1941|3
1605665400000|2020-11-18 02:10:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1605666000000|2020-11-18 02:20:00|1946.8|1940.8|1946.6|1940.6|1946.9|1940.9|1946.6|1940.6|3
1605666300000|2020-11-18 02:25:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1605666600000|2020-11-18 02:30:00|1946.4|1940.4|1946.1|1940.1|1946.6|1940.6|1946.1|1940.1|6
1605667200000|2020-11-18 02:40:00|1946.8|1940.8|1946.3|1940.3|1946.8|1940.8|1946.3|1940.3|5
1605667800000|2020-11-18 02:50:00|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1605668100000|2020-11-18 02:55:00|1946|1940|1946|1940|1946|1940|1946|1940|1
1605668400000|2020-11-18 03:00:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1605668700000|2020-11-18 03:05:00|1946.5|1940.5|1947|1941|1947|1941|1946.5|1940.5|2
1605669000000|2020-11-18 03:10:00|1946.8|1940.8|1947|1941|1947|1941|1946.8|1940.8|2
1605669300000|2020-11-18 03:15:00|1946.9|1940.9|1948.9|1942.9|1949.1|1943.1|1946.4|1940.4|23
1605669600000|2020-11-18 03:20:00|1949.1|1943.1|1947.1|1941.1|1949.1|1943.1|1946.5|1940.5|11
1605670200000|2020-11-18 03:30:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1605672600000|2020-11-18 04:10:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1605674400000|2020-11-18 04:40:00|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1605675300000|2020-11-18 04:55:00|1947.4|1941.4|1946.9|1940.9|1947.4|1941.4|1946.9|1940.9|3
1605675600000|2020-11-18 05:00:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1605675900000|2020-11-18 05:05:00|1946.9|1940.9|1947|1941|1947|1941|1946.9|1940.9|2
1605676200000|2020-11-18 05:10:00|1946.9|1940.9|1946.8|1940.8|1947|1941|1946.8|1940.8|3
1605676500000|2020-11-18 05:15:00|1947|1941|1947|1941|1947.6|1941.6|1947|1941|4
1605676800000|2020-11-18 05:20:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1605677400000|2020-11-18 05:30:00|1947.6|1941.6|1947.6|1941.6|1947.8|1941.8|1947|1941|9
1605677700000|2020-11-18 05:35:00|1947.4|1941.4|1947|1941|1947.6|1941.6|1947|1941|27
1605678000000|2020-11-18 05:40:00|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1605678300000|2020-11-18 05:45:00|1946.5|1940.5|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|7
1605678600000|2020-11-18 05:50:00|1946.3|1940.3|1944.9|1938.9|1946.3|1940.3|1944.9|1938.9|5
1605678900000|2020-11-18 05:55:00|1945|1939|1945.1|1939.1|1945.4|1939.4|1945|1939|4
1605679200000|2020-11-18 06:00:00|1945.4|1939.4|1945.3|1939.3|1945.5|1939.5|1944.8|1938.8|23
1605679500000|2020-11-18 06:05:00|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945.5|1939.5|4
1605680100000|2020-11-18 06:15:00|1946.8|1940.8|1947.1|1941.1|1947.9|1941.9|1946.8|1940.8|11
1605680400000|2020-11-18 06:20:00|1947.6|1941.6|1947.3|1941.3|1947.9|1941.9|1947.1|1941.1|7
1605680700000|2020-11-18 06:25:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1605681000000|2020-11-18 06:30:00|1947.5|1941.5|1947.5|1941.5|1948|1942|1947.4|1941.4|6
1605681300000|2020-11-18 06:35:00|1947.8|1941.8|1948.3|1942.3|1949.6|1943.6|1947.8|1941.8|10
1605681600000|2020-11-18 06:40:00|1948|1942|1947.5|1941.5|1948|1942|1946.9|1940.9|11
1605681900000|2020-11-18 06:45:00|1947.6|1941.6|1949.8|1943.8|1949.8|1943.8|1947.6|1941.6|14
1605682200000|2020-11-18 06:50:00|1950|1944|1949.6|1943.6|1950|1944|1948.9|1942.9|13
1605682500000|2020-11-18 06:55:00|1949.1|1943.1|1949.4|1943.4|1949.4|1943.4|1949.1|1943.1|2
1605682800000|2020-11-18 07:00:00|1950|1944|1952.1|1946.1|1952.1|1946.1|1950|1944|10
1605683100000|2020-11-18 07:05:00|1952.4|1946.4|1952|1946|1952.4|1946.4|1952|1946|9
1605683400000|2020-11-18 07:10:00|1951.8|1945.8|1951.5|1945.5|1951.8|1945.8|1950.6|1944.6|11
1605683700000|2020-11-18 07:15:00|1951.9|1945.9|1952.8|1946.8|1952.8|1946.8|1951.9|1945.9|3
1605684000000|2020-11-18 07:20:00|1952.5|1946.5|1953.4|1947.4|1953.4|1947.4|1952.5|1946.5|8
1605684300000|2020-11-18 07:25:00|1953.1|1947.1|1952.9|1946.9|1953.6|1947.6|1952.6|1946.6|10
1605684600000|2020-11-18 07:30:00|1953.4|1947.4|1954.4|1948.4|1955.6|1949.6|1953.4|1947.4|10
1605684900000|2020-11-18 07:35:00|1954|1948|1956.3|1950.3|1956.3|1950.3|1953.5|1947.5|8
1605685200000|2020-11-18 07:40:00|1955.6|1949.6|1955.8|1949.8|1956.1|1950.1|1955.6|1949.6|5
1605685500000|2020-11-18 07:45:00|1956|1950|1959.8|1953.8|1960.4|1954.4|1956|1950|19
1605685800000|2020-11-18 07:50:00|1960|1954|1959.4|1953.4|1961.4|1955.4|1959.1|1953.1|14
1605686100000|2020-11-18 07:55:00|1959.6|1953.6|1955.6|1949.6|1959.9|1953.9|1955.6|1949.6|18
1605686400000|2020-11-18 08:00:00|1955.9|1949.9|1963.9|1957.9|1964.4|1958.4|1955.1|1949.1|44
1605686700000|2020-11-18 08:05:00|1964.1|1958.1|1963.4|1957.4|1964.4|1958.4|1962.1|1956.1|24
1605687000000|2020-11-18 08:10:00|1963.1|1957.1|1962.9|1956.9|1963.9|1957.9|1961.6|1955.6|26
1605687300000|2020-11-18 08:15:00|1962.6|1956.6|1961.9|1955.9|1962.9|1956.9|1961.4|1955.4|31
1605687600000|2020-11-18 08:20:00|1962.1|1956.1|1952.4|1946.4|1962.4|1956.4|1952.4|1946.4|21
1605687900000|2020-11-18 08:25:00|1952.6|1946.6|1952.6|1946.6|1955.4|1949.4|1951.4|1945.4|40
1605688200000|2020-11-18 08:30:00|1952.9|1946.9|1948.4|1942.4|1953.1|1947.1|1948.4|1942.4|27
1605688500000|2020-11-18 08:35:00|1948.1|1942.1|1948.9|1942.9|1950.9|1944.9|1947.9|1941.9|40
1605688800000|2020-11-18 08:40:00|1949.1|1943.1|1945.4|1939.4|1949.4|1943.4|1945.4|1939.4|37
1605689100000|2020-11-18 08:45:00|1945.1|1939.1|1948.6|1942.6|1948.6|1942.6|1941.6|1935.6|39
1605689400000|2020-11-18 08:50:00|1948.4|1942.4|1944.6|1938.6|1948.4|1942.4|1944.1|1938.1|27
1605689700000|2020-11-18 08:55:00|1945.6|1939.6|1942.4|1936.4|1945.6|1939.6|1941.4|1935.4|19
1605690000000|2020-11-18 09:00:00|1942.1|1936.1|1942.1|1936.1|1942.9|1936.9|1941.9|1935.9|16
1605690300000|2020-11-18 09:05:00|1941.9|1935.9|1943.1|1937.1|1943.1|1937.1|1938.6|1932.6|33
1605690600000|2020-11-18 09:10:00|1943.6|1937.6|1939.6|1933.6|1943.6|1937.6|1938.9|1932.9|26
1605690900000|2020-11-18 09:15:00|1939.9|1933.9|1943.9|1937.9|1943.9|1937.9|1939.9|1933.9|20
1605691200000|2020-11-18 09:20:00|1944.1|1938.1|1946.1|1940.1|1946.4|1940.4|1943.9|1937.9|20
1605691500000|2020-11-18 09:25:00|1945.6|1939.6|1945.1|1939.1|1946.9|1940.9|1944.9|1938.9|23
1605691800000|2020-11-18 09:30:00|1944.9|1938.9|1944.9|1938.9|1945.1|1939.1|1943.4|1937.4|31
1605692100000|2020-11-18 09:35:00|1944.6|1938.6|1942.9|1936.9|1946.1|1940.1|1942.6|1936.6|19
1605692400000|2020-11-18 09:40:00|1942.6|1936.6|1941.9|1935.9|1943.1|1937.1|1941.1|1935.1|20
1605692700000|2020-11-18 09:45:00|1941.6|1935.6|1941.1|1935.1|1942.4|1936.4|1940.1|1934.1|19
1605693000000|2020-11-18 09:50:00|1941.4|1935.4|1941.9|1935.9|1941.9|1935.9|1941.4|1935.4|8
1605693300000|2020-11-18 09:55:00|1942.1|1936.1|1941.6|1935.6|1942.4|1936.4|1940.9|1934.9|15
1605693600000|2020-11-18 10:00:00|1941.9|1935.9|1941.1|1935.1|1941.9|1935.9|1940.9|1934.9|7
1605693900000|2020-11-18 10:05:00|1941.4|1935.4|1939.1|1933.1|1941.4|1935.4|1938.9|1932.9|15
1605694200000|2020-11-18 10:10:00|1939.4|1933.4|1941.9|1935.9|1941.9|1935.9|1939.4|1933.4|11
1605694500000|2020-11-18 10:15:00|1942.1|1936.1|1944.1|1938.1|1944.1|1938.1|1942.1|1936.1|16
1605694800000|2020-11-18 10:20:00|1944.4|1938.4|1946.1|1940.1|1947.1|1941.1|1944.4|1938.4|20
1605695100000|2020-11-18 10:25:00|1945.9|1939.9|1945.9|1939.9|1946.1|1940.1|1945.4|1939.4|8
1605695400000|2020-11-18 10:30:00|1945.6|1939.6|1945.1|1939.1|1945.6|1939.6|1944.6|1938.6|9
1605695700000|2020-11-18 10:35:00|1944.9|1938.9|1945.1|1939.1|1945.6|1939.6|1944.1|1938.1|13
1605696000000|2020-11-18 10:40:00|1945.4|1939.4|1945.1|1939.1|1945.4|1939.4|1944.9|1938.9|8
1605696300000|2020-11-18 10:45:00|1944.9|1938.9|1944.6|1938.6|1945.4|1939.4|1944.4|1938.4|22
1605696600000|2020-11-18 10:50:00|1944.4|1938.4|1944.4|1938.4|1944.6|1938.6|1944.1|1938.1|5
1605696900000|2020-11-18 10:55:00|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.4|1938.4|5
1605697200000|2020-11-18 11:00:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|5
1605697500000|2020-11-18 11:05:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1943.6|1937.6|7
1605697800000|2020-11-18 11:10:00|1944.1|1938.1|1944.9|1938.9|1945.1|1939.1|1944.1|1938.1|14
1605698100000|2020-11-18 11:15:00|1944.6|1938.6|1945.4|1939.4|1945.4|1939.4|1944.4|1938.4|12
1605698400000|2020-11-18 11:20:00|1945.1|1939.1|1944.6|1938.6|1945.4|1939.4|1944.1|1938.1|11
1605698700000|2020-11-18 11:25:00|1944.4|1938.4|1942.6|1936.6|1944.4|1938.4|1941.6|1935.6|17
1605699000000|2020-11-18 11:30:00|1941.9|1935.9|1943.1|1937.1|1943.6|1937.6|1941.6|1935.6|14
1605699300000|2020-11-18 11:35:00|1942.1|1936.1|1942.6|1936.6|1942.9|1936.9|1942.1|1936.1|8
1605699600000|2020-11-18 11:40:00|1942.4|1936.4|1943.1|1937.1|1943.1|1937.1|1942.4|1936.4|4
1605699900000|2020-11-18 11:45:00|1943.4|1937.4|1943.9|1937.9|1944.1|1938.1|1943.4|1937.4|3
1605700200000|2020-11-18 11:50:00|1944.1|1938.1|1943.4|1937.4|1944.1|1938.1|1943.4|1937.4|5
1605700500000|2020-11-18 11:55:00|1943.1|1937.1|1944.4|1938.4|1944.4|1938.4|1943.1|1937.1|7
1605700800000|2020-11-18 12:00:00|1944.1|1938.1|1944.4|1938.4|1944.6|1938.6|1943.9|1937.9|11
1605701100000|2020-11-18 12:05:00|1944.1|1938.1|1943.1|1937.1|1944.1|1938.1|1941.4|1935.4|15
1605701400000|2020-11-18 12:10:00|1942.6|1936.6|1944.4|1938.4|1944.4|1938.4|1942.6|1936.6|19
1605701700000|2020-11-18 12:15:00|1944.1|1938.1|1944.1|1938.1|1944.9|1938.9|1944.1|1938.1|7
1605702000000|2020-11-18 12:20:00|1944.4|1938.4|1945.6|1939.6|1946.6|1940.6|1944.4|1938.4|14
1605702300000|2020-11-18 12:25:00|1945.1|1939.1|1943.9|1937.9|1945.6|1939.6|1943.6|1937.6|15
1605702600000|2020-11-18 12:30:00|1944.1|1938.1|1944.6|1938.6|1944.9|1938.9|1943.9|1937.9|18
1605702900000|2020-11-18 12:35:00|1944.9|1938.9|1944.6|1938.6|1944.9|1938.9|1943.6|1937.6|19
1605703200000|2020-11-18 12:40:00|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|8
1605703500000|2020-11-18 12:45:00|1944.9|1938.9|1941.6|1935.6|1945.1|1939.1|1941.6|1935.6|30
1605703800000|2020-11-18 12:50:00|1941.4|1935.4|1940.6|1934.6|1941.9|1935.9|1940.1|1934.1|18
1605704100000|2020-11-18 12:55:00|1940.4|1934.4|1942.9|1936.9|1942.9|1936.9|1939.6|1933.6|30
1605704400000|2020-11-18 13:00:00|1942.6|1936.6|1941.4|1935.4|1943.4|1937.4|1941.4|1935.4|39
1605704700000|2020-11-18 13:05:00|1941.6|1935.6|1942.4|1936.4|1942.6|1936.6|1940.9|1934.9|30
1605705000000|2020-11-18 13:10:00|1942.6|1936.6|1942.9|1936.9|1943.1|1937.1|1942.1|1936.1|27
1605705300000|2020-11-18 13:15:00|1943.1|1937.1|1943.4|1937.4|1944.1|1938.1|1942.6|1936.6|54
1605705600000|2020-11-18 13:20:00|1941.9|1935.9|1943.1|1937.1|1944.1|1938.1|1941.9|1935.9|41
1605705900000|2020-11-18 13:25:00|1943.4|1937.4|1942.4|1936.4|1943.6|1937.6|1942.4|1936.4|23
1605706200000|2020-11-18 13:30:00|1942.1|1936.1|1941.1|1935.1|1942.6|1936.6|1940.9|1934.9|43
1605706500000|2020-11-18 13:35:00|1941.4|1935.4|1941.1|1935.1|1941.6|1935.6|1938.6|1932.6|31
1605706800000|2020-11-18 13:40:00|1941.4|1935.4|1941.4|1935.4|1941.9|1935.9|1940.9|1934.9|36
1605707100000|2020-11-18 13:45:00|1941.1|1935.1|1940.4|1934.4|1941.1|1935.1|1940.1|1934.1|28
1605707400000|2020-11-18 13:50:00|1940.6|1934.6|1942.4|1936.4|1942.6|1936.6|1940.6|1934.6|20
1605707700000|2020-11-18 13:55:00|1941.6|1935.6|1939.9|1933.9|1942.6|1936.6|1939.1|1933.1|49
1605708000000|2020-11-18 14:00:00|1939.6|1933.6|1940.9|1934.9|1941.1|1935.1|1939.1|1933.1|32
1605708300000|2020-11-18 14:05:00|1940.6|1934.6|1941.1|1935.1|1941.6|1935.6|1940.4|1934.4|33
1605708600000|2020-11-18 14:10:00|1941.4|1935.4|1941.4|1935.4|1941.6|1935.6|1940.4|1934.4|26
1605708900000|2020-11-18 14:15:00|1941.1|1935.1|1940.4|1934.4|1941.6|1935.6|1939.9|1933.9|14
1605709200000|2020-11-18 14:20:00|1940.6|1934.6|1943.4|1937.4|1943.4|1937.4|1940.4|1934.4|21
1605709500000|2020-11-18 14:25:00|1943.6|1937.6|1941.6|1935.6|1943.6|1937.6|1941.1|1935.1|39
1605709800000|2020-11-18 14:30:00|1941.9|1935.9|1942.9|1936.9|1942.9|1936.9|1941.9|1935.9|24
1605710100000|2020-11-18 14:35:00|1942.4|1936.4|1942.6|1936.6|1943.4|1937.4|1941.9|1935.9|15
1605710400000|2020-11-18 14:40:00|1942.4|1936.4|1940.6|1934.6|1942.9|1936.9|1940.4|1934.4|31
1605710700000|2020-11-18 14:45:00|1940.4|1934.4|1940.4|1934.4|1941.6|1935.6|1939.6|1933.6|22
1605711000000|2020-11-18 14:50:00|1940.1|1934.1|1937.1|1931.1|1940.6|1934.6|1936.9|1930.9|31
1605711300000|2020-11-18 14:55:00|1937.6|1931.6|1936.9|1930.9|1938.6|1932.6|1935.9|1929.9|31
1605711600000|2020-11-18 15:00:00|1936.6|1930.6|1937.1|1931.1|1937.4|1931.4|1936.6|1930.6|20
1605711900000|2020-11-18 15:05:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.4|1930.4|11
1605712200000|2020-11-18 15:10:00|1937.4|1931.4|1938.4|1932.4|1938.6|1932.6|1936.9|1930.9|16
1605712500000|2020-11-18 15:15:00|1938.1|1932.1|1937.4|1931.4|1938.4|1932.4|1937.1|1931.1|12
1605712800000|2020-11-18 15:20:00|1938.4|1932.4|1940.9|1934.9|1940.9|1934.9|1938.1|1932.1|15
1605713100000|2020-11-18 15:25:00|1940.6|1934.6|1942.4|1936.4|1942.4|1936.4|1940.6|1934.6|11
1605713400000|2020-11-18 15:30:00|1942.1|1936.1|1942.1|1936.1|1942.4|1936.4|1940.1|1934.1|28
1605713700000|2020-11-18 15:35:00|1941.9|1935.9|1945.1|1939.1|1945.6|1939.6|1941.9|1935.9|37
1605714000000|2020-11-18 15:40:00|1944.9|1938.9|1948.9|1942.9|1950.6|1944.6|1944.9|1938.9|30
1605714300000|2020-11-18 15:45:00|1948.6|1942.6|1946.9|1940.9|1949.4|1943.4|1941.6|1935.6|55
1605714600000|2020-11-18 15:50:00|1947.1|1941.1|1947.9|1941.9|1947.9|1941.9|1946.4|1940.4|24
1605714900000|2020-11-18 15:55:00|1947.6|1941.6|1947.4|1941.4|1949.9|1943.9|1946.1|1940.1|47
1605715200000|2020-11-18 16:00:00|1947.1|1941.1|1946.6|1940.6|1948.9|1942.9|1945.6|1939.6|16
1605715500000|2020-11-18 16:05:00|1946.1|1940.1|1947.4|1941.4|1951.1|1945.1|1946.1|1940.1|45
1605715800000|2020-11-18 16:10:00|1947.6|1941.6|1950.6|1944.6|1951.1|1945.1|1946.9|1940.9|42
1605716100000|2020-11-18 16:15:00|1950.9|1944.9|1949.1|1943.1|1956.6|1950.6|1948.9|1942.9|145
1605716400000|2020-11-18 16:20:00|1948.6|1942.6|1949.4|1943.4|1949.6|1943.6|1948.1|1942.1|36
1605716700000|2020-11-18 16:25:00|1949.1|1943.1|1953.6|1947.6|1953.9|1947.9|1949.1|1943.1|13
1605717000000|2020-11-18 16:30:00|1953.9|1947.9|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|5
1605717300000|2020-11-18 16:35:00|1954.1|1948.1|1956.1|1950.1|1956.4|1950.4|1953.4|1947.4|25
1605717600000|2020-11-18 16:40:00|1956.4|1950.4|1959.4|1953.4|1961.4|1955.4|1956.1|1950.1|26
1605717900000|2020-11-18 16:45:00|1958.9|1952.9|1958.6|1952.6|1959.6|1953.6|1958.6|1952.6|8
1605718200000|2020-11-18 16:50:00|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|3
1605718500000|2020-11-18 16:55:00|1958.1|1952.1|1956.9|1950.9|1958.1|1952.1|1956.9|1950.9|6
1605718800000|2020-11-18 17:00:00|1955.4|1949.4|1957.6|1951.6|1958.9|1952.9|1955.1|1949.1|10
1605719100000|2020-11-18 17:05:00|1956.4|1950.4|1956.9|1950.9|1956.9|1950.9|1956.4|1950.4|5
1605719700000|2020-11-18 17:15:00|1956.4|1950.4|1953.6|1947.6|1956.4|1950.4|1953.6|1947.6|7
1605720000000|2020-11-18 17:20:00|1953.9|1947.9|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|3
1605720600000|2020-11-18 17:30:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1605720900000|2020-11-18 17:35:00|1953.6|1947.6|1951.9|1945.9|1953.6|1947.6|1951.9|1945.9|10
1605721200000|2020-11-18 17:40:00|1952.6|1946.6|1953.1|1947.1|1953.1|1947.1|1952.6|1946.6|2
1605722100000|2020-11-18 17:55:00|1953.3|1947.3|1956.3|1950.3|1956.6|1950.6|1953.3|1947.3|25
1605747600000|2020-11-19 01:00:00|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1605747900000|2020-11-19 01:05:00|1955.1|1949.1|1953.8|1947.8|1955.1|1949.1|1952.9|1946.9|13
1605748200000|2020-11-19 01:10:00|1953.1|1947.1|1950.8|1944.8|1953.5|1947.5|1950.8|1944.8|12
1605748500000|2020-11-19 01:15:00|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1
1605748800000|2020-11-19 01:20:00|1951.6|1945.6|1951.9|1945.9|1952.3|1946.3|1951.4|1945.4|16
1605749100000|2020-11-19 01:25:00|1952.3|1946.3|1951.5|1945.5|1952.3|1946.3|1951.5|1945.5|2
1605749400000|2020-11-19 01:30:00|1951.8|1945.8|1955.1|1949.1|1956.4|1950.4|1951.8|1945.8|26
1605749700000|2020-11-19 01:35:00|1955|1949|1953.3|1947.3|1955|1949|1951.8|1945.8|21
1605750000000|2020-11-19 01:40:00|1953.6|1947.6|1953.5|1947.5|1954.4|1948.4|1953.3|1947.3|25
1605750300000|2020-11-19 01:45:00|1953.3|1947.3|1951.1|1945.1|1953.9|1947.9|1950.9|1944.9|32
1605750600000|2020-11-19 01:50:00|1950.9|1944.9|1947.6|1941.6|1951.4|1945.4|1947.5|1941.5|31
1605750900000|2020-11-19 01:55:00|1947.8|1941.8|1948.8|1942.8|1949.3|1943.3|1947.6|1941.6|49
1605751200000|2020-11-19 02:00:00|1947.9|1941.9|1947.5|1941.5|1947.9|1941.9|1947.4|1941.4|5
1605751500000|2020-11-19 02:05:00|1947.4|1941.4|1947.4|1941.4|1947.8|1941.8|1947.4|1941.4|3
1605751800000|2020-11-19 02:10:00|1947.1|1941.1|1947|1941|1947.1|1941.1|1947|1941|2
1605752100000|2020-11-19 02:15:00|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1605753000000|2020-11-19 02:30:00|1947|1941|1945.8|1939.8|1947|1941|1944.8|1938.8|32
1605753300000|2020-11-19 02:35:00|1946.3|1940.3|1947.4|1941.4|1947.5|1941.5|1946.3|1940.3|26
1605753600000|2020-11-19 02:40:00|1947.3|1941.3|1947.4|1941.4|1947.5|1941.5|1947.3|1941.3|3
1605753900000|2020-11-19 02:45:00|1947.9|1941.9|1947.9|1941.9|1948.1|1942.1|1947.4|1941.4|8
1605754200000|2020-11-19 02:50:00|1947.5|1941.5|1946|1940|1947.9|1941.9|1946|1940|8
1605754500000|2020-11-19 02:55:00|1946.1|1940.1|1948|1942|1948.9|1942.9|1945.4|1939.4|22
1605754800000|2020-11-19 03:00:00|1948.3|1942.3|1949.6|1943.6|1949.6|1943.6|1948|1942|7
1605755100000|2020-11-19 03:05:00|1949.9|1943.9|1950.1|1944.1|1950.4|1944.4|1949.9|1943.9|6
1605755400000|2020-11-19 03:10:00|1950|1944|1948.4|1942.4|1950|1944|1948.4|1942.4|8
1605755700000|2020-11-19 03:15:00|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1605756000000|2020-11-19 03:20:00|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1605756300000|2020-11-19 03:25:00|1946.6|1940.6|1947.3|1941.3|1947.5|1941.5|1946.5|1940.5|9
1605756600000|2020-11-19 03:30:00|1947|1941|1947.6|1941.6|1947.6|1941.6|1946.9|1940.9|5
1605756900000|2020-11-19 03:35:00|1946.9|1940.9|1947.3|1941.3|1947.5|1941.5|1946.5|1940.5|5
1605757500000|2020-11-19 03:45:00|1947.4|1941.4|1947.5|1941.5|1947.5|1941.5|1947.4|1941.4|2
1605757800000|2020-11-19 03:50:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1605762300000|2020-11-19 05:05:00|1946.8|1940.8|1946.4|1940.4|1946.8|1940.8|1945.9|1939.9|4
1605763200000|2020-11-19 05:20:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1605763500000|2020-11-19 05:25:00|1945.5|1939.5|1945.6|1939.6|1945.6|1939.6|1945.5|1939.5|2
1605763800000|2020-11-19 05:30:00|1946.3|1940.3|1947.1|1941.1|1947.6|1941.6|1946.3|1940.3|15
1605764100000|2020-11-19 05:35:00|1947.3|1941.3|1948.6|1942.6|1948.6|1942.6|1947.3|1941.3|18
1605764400000|2020-11-19 05:40:00|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1
1605764700000|2020-11-19 05:45:00|1948.8|1942.8|1949.5|1943.5|1949.5|1943.5|1948.4|1942.4|7
1605765000000|2020-11-19 05:50:00|1949.6|1943.6|1951.4|1945.4|1951.5|1945.5|1949.6|1943.6|7
1605765300000|2020-11-19 05:55:00|1950.4|1944.4|1951.3|1945.3|1951.3|1945.3|1950.4|1944.4|14
1605765600000|2020-11-19 06:00:00|1952.4|1946.4|1953.8|1947.8|1956|1950|1952.4|1946.4|22
1605765900000|2020-11-19 06:05:00|1953.5|1947.5|1951.1|1945.1|1953.5|1947.5|1951|1945|11
1605766200000|2020-11-19 06:10:00|1951.4|1945.4|1952.8|1946.8|1953.4|1947.4|1951.4|1945.4|18
1605766500000|2020-11-19 06:15:00|1952.6|1946.6|1953.8|1947.8|1954.5|1948.5|1952.5|1946.5|22
1605766800000|2020-11-19 06:20:00|1953.9|1947.9|1954.8|1948.8|1955|1949|1953.9|1947.9|4
1605767100000|2020-11-19 06:25:00|1955|1949|1956.4|1950.4|1956.5|1950.5|1955|1949|6
1605767400000|2020-11-19 06:30:00|1956.5|1950.5|1957.5|1951.5|1958|1952|1956.5|1950.5|10
1605767700000|2020-11-19 06:35:00|1957.3|1951.3|1957.5|1951.5|1957.5|1951.5|1957.3|1951.3|2
1605768000000|2020-11-19 06:40:00|1957.8|1951.8|1959.4|1953.4|1959.6|1953.6|1957.8|1951.8|15
1605768300000|2020-11-19 06:45:00|1959.6|1953.6|1958|1952|1959.9|1953.9|1958|1952|14
1605768600000|2020-11-19 06:50:00|1958.3|1952.3|1957.4|1951.4|1958.3|1952.3|1957|1951|8
1605768900000|2020-11-19 06:55:00|1957.6|1951.6|1957|1951|1957.8|1951.8|1957|1951|27
1605769200000|2020-11-19 07:00:00|1956.9|1950.9|1956.8|1950.8|1957|1951|1956.8|1950.8|6
1605769500000|2020-11-19 07:05:00|1956.6|1950.6|1957|1951|1957|1951|1956.6|1950.6|3
1605769800000|2020-11-19 07:10:00|1956.5|1950.5|1958.6|1952.6|1958.9|1952.9|1956.5|1950.5|20
1605770100000|2020-11-19 07:15:00|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|8
1605770400000|2020-11-19 07:20:00|1960.6|1954.6|1961.5|1955.5|1961.5|1955.5|1960.6|1954.6|3
1605770700000|2020-11-19 07:25:00|1961.3|1955.3|1960.8|1954.8|1961.5|1955.5|1960.4|1954.4|17
1605771000000|2020-11-19 07:30:00|1960.5|1954.5|1961.6|1955.6|1961.6|1955.6|1960.5|1954.5|6
1605771300000|2020-11-19 07:35:00|1961.3|1955.3|1961.1|1955.1|1961.3|1955.3|1960.9|1954.9|10
1605771600000|2020-11-19 07:40:00|1961|1955|1961.6|1955.6|1961.8|1955.8|1960.9|1954.9|8
1605771900000|2020-11-19 07:45:00|1961|1955|1959.1|1953.1|1961|1955|1959.1|1953.1|8
1605772200000|2020-11-19 07:50:00|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1959|1953|4
1605772800000|2020-11-19 08:00:00|1959.4|1953.4|1971.9|1965.9|1971.9|1965.9|1958.9|1952.9|61
1605773100000|2020-11-19 08:05:00|1971.6|1965.6|1967.4|1961.4|1976.1|1970.1|1967.4|1961.4|96
1605773400000|2020-11-19 08:10:00|1966.9|1960.9|1961.6|1955.6|1967.1|1961.1|1961.4|1955.4|26
1605773700000|2020-11-19 08:15:00|1961.9|1955.9|1963.1|1957.1|1963.6|1957.6|1961.9|1955.9|14
1605774000000|2020-11-19 08:20:00|1962.9|1956.9|1963.6|1957.6|1963.6|1957.6|1962.6|1956.6|8
1605774300000|2020-11-19 08:25:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1963.1|1957.1|12
1605774600000|2020-11-19 08:30:00|1964.4|1958.4|1965.4|1959.4|1967.9|1961.9|1962.6|1956.6|30
1605774900000|2020-11-19 08:35:00|1965.6|1959.6|1964.9|1958.9|1965.9|1959.9|1964.6|1958.6|8
1605775200000|2020-11-19 08:40:00|1965.1|1959.1|1964.6|1958.6|1965.9|1959.9|1964.1|1958.1|18
1605775500000|2020-11-19 08:45:00|1964.4|1958.4|1960.6|1954.6|1964.4|1958.4|1959.6|1953.6|32
1605775800000|2020-11-19 08:50:00|1961.1|1955.1|1955.6|1949.6|1961.1|1955.1|1955.1|1949.1|56
1605776100000|2020-11-19 08:55:00|1955.4|1949.4|1957.9|1951.9|1959.6|1953.6|1955.4|1949.4|15
1605776400000|2020-11-19 09:00:00|1959.6|1953.6|1960.6|1954.6|1961.6|1955.6|1959.6|1953.6|10
1605776700000|2020-11-19 09:05:00|1961.1|1955.1|1961.4|1955.4|1962.1|1956.1|1960.4|1954.4|22
1605777000000|2020-11-19 09:10:00|1961.1|1955.1|1963.9|1957.9|1964.4|1958.4|1961.1|1955.1|21
1605777300000|2020-11-19 09:15:00|1963.4|1957.4|1960.1|1954.1|1963.4|1957.4|1959.4|1953.4|28
1605777600000|2020-11-19 09:20:00|1959.9|1953.9|1961.1|1955.1|1961.4|1955.4|1959.4|1953.4|15
1605777900000|2020-11-19 09:25:00|1961.4|1955.4|1960.4|1954.4|1961.4|1955.4|1959.9|1953.9|8
1605778200000|2020-11-19 09:30:00|1960.6|1954.6|1960.4|1954.4|1960.6|1954.6|1960.4|1954.4|2
1605778500000|2020-11-19 09:35:00|1960.1|1954.1|1960.1|1954.1|1960.4|1954.4|1958.9|1952.9|8
1605778800000|2020-11-19 09:40:00|1960.4|1954.4|1960.9|1954.9|1960.9|1954.9|1960.1|1954.1|5
1605779100000|2020-11-19 09:45:00|1960.6|1954.6|1961.4|1955.4|1961.6|1955.6|1960.1|1954.1|16
1605779400000|2020-11-19 09:50:00|1961.1|1955.1|1961.4|1955.4|1961.6|1955.6|1961.1|1955.1|7
1605780000000|2020-11-19 10:00:00|1961.6|1955.6|1962.1|1956.1|1962.1|1956.1|1961.4|1955.4|5
1605780300000|2020-11-19 10:05:00|1962.4|1956.4|1962.6|1956.6|1965.4|1959.4|1962.4|1956.4|25
1605780600000|2020-11-19 10:10:00|1962.4|1956.4|1964.4|1958.4|1964.4|1958.4|1962.4|1956.4|20
1605780900000|2020-11-19 10:15:00|1964.6|1958.6|1965.1|1959.1|1965.6|1959.6|1963.9|1957.9|14
1605781200000|2020-11-19 10:20:00|1965.6|1959.6|1965.9|1959.9|1965.9|1959.9|1965.6|1959.6|2
1605781500000|2020-11-19 10:25:00|1965.6|1959.6|1965.4|1959.4|1966.1|1960.1|1965.4|1959.4|21
1605781800000|2020-11-19 10:30:00|1965.6|1959.6|1965.9|1959.9|1965.9|1959.9|1965.6|1959.6|10
1605782100000|2020-11-19 10:35:00|1965.6|1959.6|1966.4|1960.4|1968.6|1962.6|1965.6|1959.6|28
1605782400000|2020-11-19 10:40:00|1966.1|1960.1|1966.9|1960.9|1967.1|1961.1|1966.1|1960.1|7
1605782700000|2020-11-19 10:45:00|1967.1|1961.1|1966.9|1960.9|1967.6|1961.6|1966.9|1960.9|5
1605783000000|2020-11-19 10:50:00|1967.1|1961.1|1966.9|1960.9|1967.1|1961.1|1966.6|1960.6|10
1605783300000|2020-11-19 10:55:00|1966.6|1960.6|1965.9|1959.9|1967.6|1961.6|1965.6|1959.6|15
1605783900000|2020-11-19 11:05:00|1966.6|1960.6|1965.9|1959.9|1967.1|1961.1|1965.9|1959.9|7
1605784200000|2020-11-19 11:10:00|1966.1|1960.1|1965.4|1959.4|1966.4|1960.4|1964.9|1958.9|21
1605784500000|2020-11-19 11:15:00|1964.1|1958.1|1965.1|1959.1|1965.4|1959.4|1964.1|1958.1|24
1605784800000|2020-11-19 11:20:00|1966.6|1960.6|1966.9|1960.9|1967.1|1961.1|1965.6|1959.6|13
1605785100000|2020-11-19 11:25:00|1967.1|1961.1|1968.9|1962.9|1968.9|1962.9|1967.1|1961.1|15
1605785400000|2020-11-19 11:30:00|1968.6|1962.6|1968.4|1962.4|1968.9|1962.9|1967.9|1961.9|19
1605785700000|2020-11-19 11:35:00|1968.1|1962.1|1968.6|1962.6|1968.9|1962.9|1967.9|1961.9|11
1605786000000|2020-11-19 11:40:00|1968.9|1962.9|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|3
1605786300000|2020-11-19 11:45:00|1969.4|1963.4|1969.6|1963.6|1969.9|1963.9|1969.4|1963.4|12
1605786600000|2020-11-19 11:50:00|1969.9|1963.9|1972.6|1966.6|1972.9|1966.9|1969.9|1963.9|18
1605786900000|2020-11-19 11:55:00|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.1|1966.1|11
1605787200000|2020-11-19 12:00:00|1972.6|1966.6|1972.9|1966.9|1974.4|1968.4|1972.4|1966.4|19
1605787500000|2020-11-19 12:05:00|1972.6|1966.6|1972.4|1966.4|1972.9|1966.9|1971.6|1965.6|9
1605787800000|2020-11-19 12:10:00|1972.6|1966.6|1973.1|1967.1|1973.9|1967.9|1971.9|1965.9|15
1605788100000|2020-11-19 12:15:00|1972.9|1966.9|1972.1|1966.1|1972.9|1966.9|1970.4|1964.4|29
1605788400000|2020-11-19 12:20:00|1971.9|1965.9|1973.1|1967.1|1973.6|1967.6|1971.9|1965.9|12
1605788700000|2020-11-19 12:25:00|1973.4|1967.4|1974.1|1968.1|1974.4|1968.4|1972.6|1966.6|24
1605789000000|2020-11-19 12:30:00|1973.4|1967.4|1974.1|1968.1|1974.4|1968.4|1973.4|1967.4|15
1605789300000|2020-11-19 12:35:00|1974.4|1968.4|1973.1|1967.1|1975.1|1969.1|1972.4|1966.4|31
1605789600000|2020-11-19 12:40:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1972.4|1966.4|13
1605789900000|2020-11-19 12:45:00|1972.1|1966.1|1971.4|1965.4|1972.4|1966.4|1969.9|1963.9|59
1605790200000|2020-11-19 12:50:00|1971.1|1965.1|1971.9|1965.9|1972.1|1966.1|1969.6|1963.6|26
1605790500000|2020-11-19 12:55:00|1972.1|1966.1|1971.4|1965.4|1972.4|1966.4|1971.1|1965.1|29
1605790800000|2020-11-19 13:00:00|1971.9|1965.9|1979.9|1973.9|1980.1|1974.1|1970.4|1964.4|79
1605791100000|2020-11-19 13:05:00|1980.1|1974.1|1981.6|1975.6|1981.6|1975.6|1978.4|1972.4|52
1605791400000|2020-11-19 13:10:00|1981.9|1975.9|1978.9|1972.9|1985.4|1979.4|1978.1|1972.1|91
1605791700000|2020-11-19 13:15:00|1979.1|1973.1|1983.6|1977.6|1984.6|1978.6|1978.9|1972.9|65
1605792000000|2020-11-19 13:20:00|1983.9|1977.9|1984.1|1978.1|1985.9|1979.9|1983.1|1977.1|38
1605792300000|2020-11-19 13:25:00|1984.6|1978.6|1984.9|1978.9|1985.6|1979.6|1983.9|1977.9|63
1605792600000|2020-11-19 13:30:00|1984.6|1978.6|1979.9|1973.9|1984.6|1978.6|1977.4|1971.4|48
1605792900000|2020-11-19 13:35:00|1979.4|1973.4|1976.4|1970.4|1980.4|1974.4|1973.6|1967.6|68
1605793200000|2020-11-19 13:40:00|1975.6|1969.6|1976.9|1970.9|1977.1|1971.1|1974.1|1968.1|23
1605793500000|2020-11-19 13:45:00|1976.6|1970.6|1981.1|1975.1|1981.9|1975.9|1976.4|1970.4|43
1605793800000|2020-11-19 13:50:00|1980.9|1974.9|1981.1|1975.1|1982.6|1976.6|1980.6|1974.6|72
1605794100000|2020-11-19 13:55:00|1981.4|1975.4|1980.9|1974.9|1982.6|1976.6|1979.4|1973.4|36
1605794400000|2020-11-19 14:00:00|1981.1|1975.1|1980.1|1974.1|1982.1|1976.1|1979.6|1973.6|25
1605794700000|2020-11-19 14:05:00|1980.4|1974.4|1981.6|1975.6|1981.6|1975.6|1980.1|1974.1|14
1605795000000|2020-11-19 14:10:00|1981.9|1975.9|1982.1|1976.1|1983.4|1977.4|1981.9|1975.9|26
1605795300000|2020-11-19 14:15:00|1982.6|1976.6|1980.6|1974.6|1982.6|1976.6|1980.6|1974.6|30
1605795600000|2020-11-19 14:20:00|1980.9|1974.9|1981.4|1975.4|1982.1|1976.1|1980.1|1974.1|21
1605795900000|2020-11-19 14:25:00|1980.9|1974.9|1981.6|1975.6|1981.6|1975.6|1980.6|1974.6|19
1605796200000|2020-11-19 14:30:00|1981.4|1975.4|1981.1|1975.1|1982.4|1976.4|1980.4|1974.4|41
1605796500000|2020-11-19 14:35:00|1981.4|1975.4|1981.4|1975.4|1982.4|1976.4|1981.1|1975.1|17
1605796800000|2020-11-19 14:40:00|1981.1|1975.1|1982.1|1976.1|1982.1|1976.1|1980.9|1974.9|11
1605797100000|2020-11-19 14:45:00|1981.9|1975.9|1985.9|1979.9|1985.9|1979.9|1981.9|1975.9|24
1605797400000|2020-11-19 14:50:00|1986.1|1980.1|1987.1|1981.1|1987.9|1981.9|1985.6|1979.6|22
1605797700000|2020-11-19 14:55:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|25
1605798000000|2020-11-19 15:00:00|1987.4|1981.4|1987.9|1981.9|1988.1|1982.1|1987.1|1981.1|21
1605798300000|2020-11-19 15:05:00|1988.1|1982.1|1988.9|1982.9|1989.6|1983.6|1987.4|1981.4|69
1605798600000|2020-11-19 15:10:00|1989.1|1983.1|1988.6|1982.6|1989.9|1983.9|1988.4|1982.4|50
1605798900000|2020-11-19 15:15:00|1988.9|1982.9|1989.4|1983.4|1989.9|1983.9|1988.6|1982.6|21
1605799200000|2020-11-19 15:20:00|1989.6|1983.6|1989.6|1983.6|1990.6|1984.6|1989.4|1983.4|15
1605799500000|2020-11-19 15:25:00|1989.4|1983.4|1989.1|1983.1|1990.6|1984.6|1988.9|1982.9|37
1605799800000|2020-11-19 15:30:00|1988.9|1982.9|1986.4|1980.4|1989.4|1983.4|1985.1|1979.1|48
1605800100000|2020-11-19 15:35:00|1986.1|1980.1|1987.9|1981.9|1989.6|1983.6|1986.1|1980.1|36
1605800400000|2020-11-19 15:40:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|5
1605800700000|2020-11-19 15:45:00|1988.6|1982.6|1986.9|1980.9|1989.9|1983.9|1985.6|1979.6|62
1605801000000|2020-11-19 15:50:00|1987.1|1981.1|1989.1|1983.1|1990.1|1984.1|1986.9|1980.9|30
1605801300000|2020-11-19 15:55:00|1988.9|1982.9|1989.4|1983.4|1990.1|1984.1|1988.6|1982.6|23
1605801600000|2020-11-19 16:00:00|1989.1|1983.1|1990.9|1984.9|1991.9|1985.9|1989.1|1983.1|21
1605801900000|2020-11-19 16:05:00|1991.1|1985.1|1986.1|1980.1|1993.1|1987.1|1986.1|1980.1|57
1605802200000|2020-11-19 16:10:00|1985.9|1979.9|1987.4|1981.4|1987.9|1981.9|1983.1|1977.1|38
1605802500000|2020-11-19 16:15:00|1987.1|1981.1|1981.4|1975.4|1987.1|1981.1|1977.6|1971.6|116
1605802800000|2020-11-19 16:20:00|1981.1|1975.1|1979.1|1973.1|1982.9|1976.9|1978.9|1972.9|38
1605803100000|2020-11-19 16:25:00|1979.4|1973.4|1978.9|1972.9|1979.9|1973.9|1978.4|1972.4|23
1605803400000|2020-11-19 16:30:00|1979.1|1973.1|1978.4|1972.4|1979.4|1973.4|1977.9|1971.9|9
1605803700000|2020-11-19 16:35:00|1978.1|1972.1|1978.6|1972.6|1979.4|1973.4|1977.9|1971.9|12
1605804000000|2020-11-19 16:40:00|1978.9|1972.9|1973.4|1967.4|1979.4|1973.4|1973.4|1967.4|20
1605804300000|2020-11-19 16:45:00|1972.4|1966.4|1973.6|1967.6|1975.6|1969.6|1971.6|1965.6|22
1605804600000|2020-11-19 16:50:00|1973.4|1967.4|1971.6|1965.6|1974.9|1968.9|1971.4|1965.4|21
1605804900000|2020-11-19 16:55:00|1971.9|1965.9|1973.9|1967.9|1975.4|1969.4|1971.9|1965.9|12
1605805200000|2020-11-19 17:00:00|1973.6|1967.6|1972.6|1966.6|1973.6|1967.6|1971.9|1965.9|13
1605805500000|2020-11-19 17:05:00|1972.4|1966.4|1972.1|1966.1|1972.6|1966.6|1972.1|1966.1|8
1605805800000|2020-11-19 17:10:00|1972.6|1966.6|1973.1|1967.1|1973.6|1967.6|1972.1|1966.1|20
1605806100000|2020-11-19 17:15:00|1973.4|1967.4|1975.4|1969.4|1975.4|1969.4|1973.4|1967.4|5
1605806400000|2020-11-19 17:20:00|1976.4|1970.4|1975.4|1969.4|1976.4|1970.4|1975.4|1969.4|6
1605806700000|2020-11-19 17:25:00|1976.1|1970.1|1976.4|1970.4|1976.6|1970.6|1975.9|1969.9|4
1605807300000|2020-11-19 17:35:00|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|3
1605807600000|2020-11-19 17:40:00|1975.4|1969.4|1975.4|1969.4|1976.6|1970.6|1975.4|1969.4|14
1605807900000|2020-11-19 17:45:00|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1974.4|1968.4|3
1605808500000|2020-11-19 17:55:00|1974.5|1968.5|1978.8|1972.8|1978.8|1972.8|1974.5|1968.5|24
1605834000000|2020-11-20 01:00:00|1974.5|1968.5|1979|1973|1979|1973|1974.5|1968.5|14
1605834300000|2020-11-20 01:05:00|1978.9|1972.9|1980.8|1974.8|1980.8|1974.8|1978.9|1972.9|17
1605834600000|2020-11-20 01:10:00|1980.9|1974.9|1983|1977|1983.1|1977.1|1980.9|1974.9|17
1605834900000|2020-11-20 01:15:00|1983.3|1977.3|1981.5|1975.5|1983.3|1977.3|1981.4|1975.4|17
1605835200000|2020-11-20 01:20:00|1981.3|1975.3|1977.9|1971.9|1981.5|1975.5|1977.5|1971.5|17
1605835500000|2020-11-20 01:25:00|1977.8|1971.8|1981|1975|1981|1975|1977.8|1971.8|16
1605835800000|2020-11-20 01:30:00|1980.9|1974.9|1978.9|1972.9|1981.1|1975.1|1978.6|1972.6|33
1605836100000|2020-11-20 01:35:00|1979.1|1973.1|1979|1973|1979.1|1973.1|1978.3|1972.3|41
1605836400000|2020-11-20 01:40:00|1978.9|1972.9|1979|1973|1979|1973|1978.8|1972.8|4
1605836700000|2020-11-20 01:45:00|1979.3|1973.3|1980.5|1974.5|1982.1|1976.1|1979.3|1973.3|45
1605837000000|2020-11-20 01:50:00|1980.4|1974.4|1980.1|1974.1|1982.3|1976.3|1980|1974|36
1605837300000|2020-11-20 01:55:00|1980|1974|1981.3|1975.3|1981.3|1975.3|1980|1974|20
1605837600000|2020-11-20 02:00:00|1981|1975|1980.6|1974.6|1981.4|1975.4|1980.1|1974.1|17
1605837900000|2020-11-20 02:05:00|1980.8|1974.8|1981.9|1975.9|1982.6|1976.6|1979.4|1973.4|35
1605838200000|2020-11-20 02:10:00|1981|1975|1981.4|1975.4|1982.1|1976.1|1980.6|1974.6|22
1605838800000|2020-11-20 02:20:00|1982.5|1976.5|1983.1|1977.1|1983.1|1977.1|1982.5|1976.5|3
1605839100000|2020-11-20 02:25:00|1982.8|1976.8|1983.1|1977.1|1983.1|1977.1|1982.8|1976.8|3
1605839400000|2020-11-20 02:30:00|1982.9|1976.9|1979.9|1973.9|1982.9|1976.9|1977.4|1971.4|31
1605839700000|2020-11-20 02:35:00|1980.6|1974.6|1982.1|1976.1|1983.1|1977.1|1980.1|1974.1|67
1605840000000|2020-11-20 02:40:00|1982.4|1976.4|1982.9|1976.9|1983.1|1977.1|1982.3|1976.3|9
1605840600000|2020-11-20 02:50:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1605840900000|2020-11-20 02:55:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1605841500000|2020-11-20 03:05:00|1983|1977|1985.5|1979.5|1986.1|1980.1|1983|1977|32
1605841800000|2020-11-20 03:10:00|1985.4|1979.4|1986.4|1980.4|1986.6|1980.6|1985.4|1979.4|6
1605842100000|2020-11-20 03:15:00|1986.6|1980.6|1987.3|1981.3|1987.3|1981.3|1986.6|1980.6|5
1605842400000|2020-11-20 03:20:00|1987.5|1981.5|1985.4|1979.4|1989.9|1983.9|1985.1|1979.1|24
1605842700000|2020-11-20 03:25:00|1985.8|1979.8|1986.3|1980.3|1986.3|1980.3|1985.5|1979.5|4
1605843600000|2020-11-20 03:40:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1605843900000|2020-11-20 03:45:00|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1605844500000|2020-11-20 03:55:00|1984.8|1978.8|1983.8|1977.8|1984.8|1978.8|1983.4|1977.4|5
1605844800000|2020-11-20 04:00:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1
1605845100000|2020-11-20 04:05:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1605845700000|2020-11-20 04:15:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983.6|1977.6|2
1605846000000|2020-11-20 04:20:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1605846600000|2020-11-20 04:30:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1605847200000|2020-11-20 04:40:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1605847500000|2020-11-20 04:45:00|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1
1605847800000|2020-11-20 04:50:00|1984|1978|1984|1978|1984|1978|1984|1978|1
1605848700000|2020-11-20 05:05:00|1983.9|1977.9|1983.4|1977.4|1983.9|1977.9|1983.4|1977.4|2
1605849300000|2020-11-20 05:15:00|1983.1|1977.1|1983.9|1977.9|1984.5|1978.5|1983.1|1977.1|6
1605849600000|2020-11-20 05:20:00|1984.5|1978.5|1986.1|1980.1|1986.9|1980.9|1983.9|1977.9|10
1605850200000|2020-11-20 05:30:00|1986.3|1980.3|1985.1|1979.1|1986.3|1980.3|1984.3|1978.3|14
1605850500000|2020-11-20 05:35:00|1985|1979|1986.8|1980.8|1986.8|1980.8|1985|1979|9
1605851100000|2020-11-20 05:45:00|1987|1981|1987.1|1981.1|1987.1|1981.1|1986.8|1980.8|9
1605851400000|2020-11-20 05:50:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1605851700000|2020-11-20 05:55:00|1987|1981|1987|1981|1987.6|1981.6|1987|1981|3
1605852000000|2020-11-20 06:00:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1987.3|1981.3|2
1605852300000|2020-11-20 06:05:00|1987.8|1981.8|1988.5|1982.5|1988.5|1982.5|1987.5|1981.5|7
1605852600000|2020-11-20 06:10:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1605852900000|2020-11-20 06:15:00|1988.8|1982.8|1987.9|1981.9|1989.8|1983.8|1987.4|1981.4|13
1605853200000|2020-11-20 06:20:00|1988|1982|1988.6|1982.6|1989.1|1983.1|1985.8|1979.8|27
1605853500000|2020-11-20 06:25:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|3
1605853800000|2020-11-20 06:30:00|1989.6|1983.6|1990|1984|1991.3|1985.3|1989.6|1983.6|27
1605854100000|2020-11-20 06:35:00|1990.1|1984.1|1991.4|1985.4|1991.4|1985.4|1989.4|1983.4|20
1605854400000|2020-11-20 06:40:00|1991.5|1985.5|1994|1988|1994.6|1988.6|1991.5|1985.5|23
1605854700000|2020-11-20 06:45:00|1993.6|1987.6|1998.5|1992.5|1998.5|1992.5|1993.4|1987.4|37
1605855000000|2020-11-20 06:50:00|1998.6|1992.6|2000.8|1994.8|2001.1|1995.1|1998.4|1992.4|38
1605855300000|2020-11-20 06:55:00|2001.5|1995.5|2005.5|1999.5|2006.4|2000.4|2000.6|1994.6|74
1605855600000|2020-11-20 07:00:00|2005.3|1999.3|2000.8|1994.8|2005.3|1999.3|2000.8|1994.8|12
1605855900000|2020-11-20 07:05:00|2000.9|1994.9|2001.4|1995.4|2002.8|1996.8|2000.9|1994.9|8
1605856200000|2020-11-20 07:10:00|2001.1|1995.1|1993.3|1987.3|2001.1|1995.1|1992.5|1986.5|20
1605856500000|2020-11-20 07:15:00|1993.1|1987.1|1995.8|1989.8|1996.4|1990.4|1992.9|1986.9|12
1605856800000|2020-11-20 07:20:00|1995.5|1989.5|1995.3|1989.3|1995.9|1989.9|1995.1|1989.1|9
1605857100000|2020-11-20 07:25:00|1995.1|1989.1|1995|1989|1995.3|1989.3|1994.5|1988.5|8
1605857400000|2020-11-20 07:30:00|1995.3|1989.3|1998.9|1992.9|1999|1993|1995.3|1989.3|15
1605857700000|2020-11-20 07:35:00|1999.1|1993.1|1999.8|1993.8|2001.6|1995.6|1999.1|1993.1|15
1605858000000|2020-11-20 07:40:00|1999.9|1993.9|2001.4|1995.4|2002.4|1996.4|1999.6|1993.6|19
1605858300000|2020-11-20 07:45:00|2000.9|1994.9|1995.4|1989.4|2000.9|1994.9|1994.3|1988.3|26
1605858600000|2020-11-20 07:50:00|1995.3|1989.3|1996.5|1990.5|1997.8|1991.8|1995.3|1989.3|16
1605858900000|2020-11-20 07:55:00|1996.4|1990.4|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|16
1605859200000|2020-11-20 08:00:00|1996.6|1990.6|2000.9|1994.9|2001.6|1995.6|1996.4|1990.4|51
1605859500000|2020-11-20 08:05:00|2000.6|1994.6|1999.1|1993.1|2000.6|1994.6|1995.9|1989.9|41
1605859800000|2020-11-20 08:10:00|1999.4|1993.4|2000.4|1994.4|2001.1|1995.1|1999.4|1993.4|32
1605860100000|2020-11-20 08:15:00|2000.6|1994.6|2001.9|1995.9|2004.6|1998.6|2000.6|1994.6|45
1605860400000|2020-11-20 08:20:00|2002.6|1996.6|2005.9|1999.9|2007.1|2001.1|2002.6|1996.6|31
1605860700000|2020-11-20 08:25:00|2006.1|2000.1|2002.9|1996.9|2006.1|2000.1|2001.9|1995.9|28
1605861000000|2020-11-20 08:30:00|2002.6|1996.6|2003.4|1997.4|2005.1|1999.1|2001.9|1995.9|33
1605861300000|2020-11-20 08:35:00|2003.6|1997.6|2006.9|2000.9|2007.1|2001.1|2003.6|1997.6|33
1605861600000|2020-11-20 08:40:00|2007.1|2001.1|2006.4|2000.4|2007.9|2001.9|2005.9|1999.9|19
1605861900000|2020-11-20 08:45:00|2006.6|2000.6|2007.1|2001.1|2007.9|2001.9|2006.1|2000.1|19
1605862200000|2020-11-20 08:50:00|2007.4|2001.4|2005.1|1999.1|2007.9|2001.9|2004.9|1998.9|28
1605862500000|2020-11-20 08:55:00|2005.4|1999.4|2002.9|1996.9|2005.4|1999.4|2001.6|1995.6|25
1605862800000|2020-11-20 09:00:00|2003.1|1997.1|2006.4|2000.4|2006.9|2000.9|2003.1|1997.1|50
1605863100000|2020-11-20 09:05:00|2006.6|2000.6|2011.1|2005.1|2011.4|2005.4|2006.6|2000.6|36
1605863400000|2020-11-20 09:10:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2010.1|2004.1|27
1605863700000|2020-11-20 09:15:00|2012.1|2006.1|2012.1|2006.1|2012.9|2006.9|2011.4|2005.4|24
1605864000000|2020-11-20 09:20:00|2011.9|2005.9|2009.9|2003.9|2012.4|2006.4|2009.9|2003.9|32
1605864300000|2020-11-20 09:25:00|2010.1|2004.1|2010.1|2004.1|2011.1|2005.1|2009.9|2003.9|15
1605864600000|2020-11-20 09:30:00|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.1|2003.1|6
1605864900000|2020-11-20 09:35:00|2009.6|2003.6|2008.9|2002.9|2009.6|2003.6|2006.9|2000.9|31
1605865200000|2020-11-20 09:40:00|2009.1|2003.1|2011.9|2005.9|2012.4|2006.4|2008.9|2002.9|23
1605865500000|2020-11-20 09:45:00|2012.4|2006.4|2011.6|2005.6|2012.6|2006.6|2011.4|2005.4|19
1605865800000|2020-11-20 09:50:00|2011.9|2005.9|2011.9|2005.9|2012.9|2006.9|2011.6|2005.6|14
1605866100000|2020-11-20 09:55:00|2011.6|2005.6|2010.1|2004.1|2011.9|2005.9|2009.9|2003.9|13
1605866400000|2020-11-20 10:00:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.6|2003.6|4
1605867000000|2020-11-20 10:10:00|2009.6|2003.6|2007.6|2001.6|2009.6|2003.6|2006.9|2000.9|22
1605867300000|2020-11-20 10:15:00|2007.9|2001.9|2007.6|2001.6|2009.1|2003.1|2006.9|2000.9|22
1605867600000|2020-11-20 10:20:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2006.9|2000.9|10
1605867900000|2020-11-20 10:25:00|2007.4|2001.4|2008.4|2002.4|2008.4|2002.4|2005.9|1999.9|26
1605868200000|2020-11-20 10:30:00|2008.1|2002.1|2005.6|1999.6|2008.4|2002.4|2005.6|1999.6|22
1605868500000|2020-11-20 10:35:00|2005.9|1999.9|2008.6|2002.6|2008.6|2002.6|2005.6|1999.6|21
1605868800000|2020-11-20 10:40:00|2008.9|2002.9|2009.6|2003.6|2009.9|2003.9|2008.6|2002.6|16
1605869100000|2020-11-20 10:45:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|11
1605869400000|2020-11-20 10:50:00|2009.4|2003.4|2010.1|2004.1|2010.6|2004.6|2009.4|2003.4|10
1605869700000|2020-11-20 10:55:00|2010.4|2004.4|2010.9|2004.9|2011.9|2005.9|2010.4|2004.4|16
1605870000000|2020-11-20 11:00:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|15
1605870300000|2020-11-20 11:05:00|2011.4|2005.4|2011.6|2005.6|2012.6|2006.6|2010.6|2004.6|31
1605870600000|2020-11-20 11:10:00|2012.1|2006.1|2012.4|2006.4|2012.4|2006.4|2011.1|2005.1|15
1605870900000|2020-11-20 11:15:00|2012.1|2006.1|2010.9|2004.9|2012.4|2006.4|2010.1|2004.1|14
1605871200000|2020-11-20 11:20:00|2011.1|2005.1|2011.4|2005.4|2011.6|2005.6|2010.1|2004.1|21
1605871500000|2020-11-20 11:25:00|2011.6|2005.6|2010.9|2004.9|2012.1|2006.1|2010.4|2004.4|14
1605871800000|2020-11-20 11:30:00|2011.1|2005.1|2011.6|2005.6|2011.9|2005.9|2011.1|2005.1|8
1605872100000|2020-11-20 11:35:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.1|2005.1|4
1605872400000|2020-11-20 11:40:00|2011.4|2005.4|2009.9|2003.9|2011.4|2005.4|2009.4|2003.4|14
1605872700000|2020-11-20 11:45:00|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2009.9|2003.9|6
1605873000000|2020-11-20 11:50:00|2010.6|2004.6|2009.9|2003.9|2010.9|2004.9|2009.9|2003.9|3
1605873300000|2020-11-20 11:55:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|5
1605873600000|2020-11-20 12:00:00|2009.6|2003.6|2009.6|2003.6|2009.9|2003.9|2008.9|2002.9|14
1605873900000|2020-11-20 12:05:00|2009.9|2003.9|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|9
1605874200000|2020-11-20 12:10:00|2009.1|2003.1|2010.1|2004.1|2010.6|2004.6|2009.1|2003.1|19
1605874500000|2020-11-20 12:15:00|2009.4|2003.4|2007.4|2001.4|2009.4|2003.4|2007.1|2001.1|9
1605874800000|2020-11-20 12:20:00|2007.6|2001.6|2008.4|2002.4|2009.4|2003.4|2007.4|2001.4|20
1605875100000|2020-11-20 12:25:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.1|2001.1|6
1605875400000|2020-11-20 12:30:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|3
1605875700000|2020-11-20 12:35:00|2008.6|2002.6|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|16
1605876000000|2020-11-20 12:40:00|2009.4|2003.4|2007.1|2001.1|2009.4|2003.4|2005.6|1999.6|35
1605876300000|2020-11-20 12:45:00|2007.6|2001.6|2006.4|2000.4|2009.1|2003.1|2004.6|1998.6|46
1605876600000|2020-11-20 12:50:00|2006.1|2000.1|2006.6|2000.6|2006.9|2000.9|2005.6|1999.6|46
1605876900000|2020-11-20 12:55:00|2006.4|2000.4|2006.9|2000.9|2007.9|2001.9|2006.1|2000.1|25
1605877200000|2020-11-20 13:00:00|2007.1|2001.1|2013.9|2007.9|2015.6|2009.6|2006.9|2000.9|181
1605877500000|2020-11-20 13:05:00|2015.1|2009.1|2017.1|2011.1|2017.9|2011.9|2014.4|2008.4|85
1605877800000|2020-11-20 13:10:00|2017.4|2011.4|2017.6|2011.6|2018.6|2012.6|2016.9|2010.9|78
1605878100000|2020-11-20 13:15:00|2018.1|2012.1|2018.9|2012.9|2020.4|2014.4|2017.1|2011.1|42
1605878400000|2020-11-20 13:20:00|2018.6|2012.6|2023.4|2017.4|2023.4|2017.4|2018.6|2012.6|77
1605878700000|2020-11-20 13:25:00|2023.6|2017.6|2019.1|2013.1|2025.4|2019.4|2019.1|2013.1|91
1605879000000|2020-11-20 13:30:00|2019.4|2013.4|2020.6|2014.6|2021.6|2015.6|2019.1|2013.1|64
1605879300000|2020-11-20 13:35:00|2020.1|2014.1|2022.4|2016.4|2022.4|2016.4|2019.6|2013.6|60
1605879600000|2020-11-20 13:40:00|2022.6|2016.6|2023.9|2017.9|2024.6|2018.6|2022.6|2016.6|38
1605879900000|2020-11-20 13:45:00|2024.1|2018.1|2022.9|2016.9|2024.1|2018.1|2021.6|2015.6|42
1605880200000|2020-11-20 13:50:00|2023.1|2017.1|2023.1|2017.1|2023.6|2017.6|2021.6|2015.6|48
1605880500000|2020-11-20 13:55:00|2023.4|2017.4|2022.1|2016.1|2023.6|2017.6|2020.1|2014.1|49
1605880800000|2020-11-20 14:00:00|2022.6|2016.6|2025.4|2019.4|2025.6|2019.6|2022.6|2016.6|49
1605881100000|2020-11-20 14:05:00|2025.6|2019.6|2025.9|2019.9|2026.6|2020.6|2024.6|2018.6|44
1605881400000|2020-11-20 14:10:00|2026.1|2020.1|2023.9|2017.9|2026.1|2020.1|2022.4|2016.4|82
1605881700000|2020-11-20 14:15:00|2024.4|2018.4|2023.9|2017.9|2024.9|2018.9|2022.6|2016.6|41
1605882000000|2020-11-20 14:20:00|2023.6|2017.6|2022.6|2016.6|2024.9|2018.9|2021.9|2015.9|37
1605882300000|2020-11-20 14:25:00|2023.4|2017.4|2024.6|2018.6|2024.9|2018.9|2023.4|2017.4|34
1605882600000|2020-11-20 14:30:00|2024.9|2018.9|2026.1|2020.1|2026.4|2020.4|2023.6|2017.6|48
1605882900000|2020-11-20 14:35:00|2025.9|2019.9|2026.9|2020.9|2027.1|2021.1|2025.4|2019.4|54
1605883200000|2020-11-20 14:40:00|2027.1|2021.1|2033.9|2027.9|2033.9|2027.9|2027.1|2021.1|75
1605883500000|2020-11-20 14:45:00|2033.6|2027.6|2029.1|2023.1|2035.1|2029.1|2029.1|2023.1|56
1605883800000|2020-11-20 14:50:00|2029.4|2023.4|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|44
1605884100000|2020-11-20 14:55:00|2030.9|2024.9|2032.4|2026.4|2033.6|2027.6|2030.1|2024.1|47
1605884400000|2020-11-20 15:00:00|2032.6|2026.6|2041.1|2035.1|2041.1|2035.1|2032.6|2026.6|44
1605884700000|2020-11-20 15:05:00|2040.9|2034.9|2037.4|2031.4|2040.9|2034.9|2037.4|2031.4|79
1605885000000|2020-11-20 15:10:00|2037.6|2031.6|2035.4|2029.4|2037.6|2031.6|2034.1|2028.1|47
1605885300000|2020-11-20 15:15:00|2035.6|2029.6|2031.1|2025.1|2038.1|2032.1|2029.6|2023.6|55
1605885600000|2020-11-20 15:20:00|2030.9|2024.9|2029.4|2023.4|2032.9|2026.9|2029.1|2023.1|48
1605885900000|2020-11-20 15:25:00|2029.1|2023.1|2033.1|2027.1|2033.1|2027.1|2028.4|2022.4|43
1605886200000|2020-11-20 15:30:00|2032.9|2026.9|2036.1|2030.1|2040.6|2034.6|2032.4|2026.4|73
1605886500000|2020-11-20 15:35:00|2036.6|2030.6|2033.9|2027.9|2037.4|2031.4|2033.9|2027.9|43
1605886800000|2020-11-20 15:40:00|2033.6|2027.6|2025.9|2019.9|2033.6|2027.6|2025.9|2019.9|70
1605887100000|2020-11-20 15:45:00|2025.6|2019.6|2026.1|2020.1|2027.1|2021.1|2025.4|2019.4|52
1605887400000|2020-11-20 15:50:00|2026.4|2020.4|2027.4|2021.4|2028.1|2022.1|2022.9|2016.9|60
1605887700000|2020-11-20 15:55:00|2027.6|2021.6|2029.9|2023.9|2032.6|2026.6|2026.9|2020.9|51
1605888000000|2020-11-20 16:00:00|2030.1|2024.1|2028.6|2022.6|2031.4|2025.4|2025.6|2019.6|61
1605888300000|2020-11-20 16:05:00|2029.4|2023.4|2026.1|2020.1|2033.4|2027.4|2020.6|2014.6|84
1605888600000|2020-11-20 16:10:00|2025.9|2019.9|2024.9|2018.9|2027.6|2021.6|2024.6|2018.6|62
1605888900000|2020-11-20 16:15:00|2024.1|2018.1|2017.6|2011.6|2024.1|2018.1|2013.1|2007.1|173
1605889200000|2020-11-20 16:20:00|2017.4|2011.4|2020.1|2014.1|2021.6|2015.6|2017.4|2011.4|65
1605889500000|2020-11-20 16:25:00|2020.4|2014.4|2026.9|2020.9|2026.9|2020.9|2020.4|2014.4|29
1605889800000|2020-11-20 16:30:00|2026.6|2020.6|2030.6|2024.6|2030.6|2024.6|2024.4|2018.4|47
1605890100000|2020-11-20 16:35:00|2030.9|2024.9|2030.9|2024.9|2034.1|2028.1|2029.4|2023.4|55
1605890400000|2020-11-20 16:40:00|2031.1|2025.1|2030.6|2024.6|2032.9|2026.9|2030.1|2024.1|19
1605890700000|2020-11-20 16:45:00|2029.9|2023.9|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|15
1605891000000|2020-11-20 16:50:00|2030.4|2024.4|2032.8|2026.8|2032.8|2026.8|2027.9|2021.9|39
1605891300000|2020-11-20 16:55:00|2032.9|2026.9|2028.9|2022.9|2033.9|2027.9|2028.9|2022.9|43
1605891600000|2020-11-20 17:00:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|2
1605891900000|2020-11-20 17:05:00|2030.1|2024.1|2030.4|2024.4|2031.1|2025.1|2030.1|2024.1|5
1605892200000|2020-11-20 17:10:00|2029.5|2023.5|2027.4|2021.4|2029.5|2023.5|2026.9|2020.9|8
1605892500000|2020-11-20 17:15:00|2027.6|2021.6|2028.4|2022.4|2028.4|2022.4|2027.6|2021.6|2
1605892800000|2020-11-20 17:20:00|2029.1|2023.1|2027.9|2021.9|2029.6|2023.6|2027.9|2021.9|5
1605893100000|2020-11-20 17:25:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1605893400000|2020-11-20 17:30:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|2
1605893700000|2020-11-20 17:35:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|2
1605894000000|2020-11-20 17:40:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|2
1605894600000|2020-11-20 17:50:00|2027.9|2021.9|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|3
1605894900000|2020-11-20 17:55:00|2029.1|2023.1|2034.9|2028.9|2034.9|2028.9|2029.1|2023.1|24
1606093200000|2020-11-23 01:00:00|2034.3|2023|2026.8|2020.8|2034.3|2023|2026.8|2020.8|14
1606093500000|2020-11-23 01:05:00|2027|2021|2027.9|2021.9|2027.9|2021.9|2027|2021|4
1606093800000|2020-11-23 01:10:00|2028|2022|2028.3|2022.3|2028.6|2022.6|2028|2022|8
1606094100000|2020-11-23 01:15:00|2027.9|2021.9|2026.1|2020.1|2027.9|2021.9|2024.6|2018.6|24
1606094400000|2020-11-23 01:20:00|2025.8|2019.8|2026.9|2020.9|2026.9|2020.9|2025.8|2019.8|2
1606094700000|2020-11-23 01:25:00|2026.8|2020.8|2022.8|2016.8|2026.9|2020.9|2021.9|2015.9|45
1606095000000|2020-11-23 01:30:00|2022.3|2016.3|2023.8|2017.8|2023.8|2017.8|2022|2016|5
1606095300000|2020-11-23 01:35:00|2022.9|2016.9|2022.3|2016.3|2022.9|2016.9|2022|2016|4
1606095600000|2020-11-23 01:40:00|2022.4|2016.4|2023|2017|2023.9|2017.9|2022.4|2016.4|12
1606095900000|2020-11-23 01:45:00|2022.4|2016.4|2022.6|2016.6|2024|2018|2022|2016|34
1606096200000|2020-11-23 01:50:00|2022.9|2016.9|2023.1|2017.1|2024.4|2018.4|2022.5|2016.5|15
1606096500000|2020-11-23 01:55:00|2023.4|2017.4|2023.6|2017.6|2025.1|2019.1|2023.1|2017.1|25
1606096800000|2020-11-23 02:00:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.8|2017.8|3
1606097100000|2020-11-23 02:05:00|2023.8|2017.8|2022|2016|2023.8|2017.8|2022|2016|12
1606097400000|2020-11-23 02:10:00|2021.3|2015.3|2024.5|2018.5|2025|2019|2021.3|2015.3|64
1606098600000|2020-11-23 02:30:00|2023.6|2017.6|2023.3|2017.3|2023.9|2017.9|2022.9|2016.9|16
1606098900000|2020-11-23 02:35:00|2024|2018|2026.8|2020.8|2027.3|2021.3|2023.9|2017.9|69
1606099200000|2020-11-23 02:40:00|2026.3|2020.3|2024.9|2018.9|2026.9|2020.9|2024.8|2018.8|14
1606099500000|2020-11-23 02:45:00|2025.1|2019.1|2024|2018|2025.1|2019.1|2023.5|2017.5|45
1606099800000|2020-11-23 02:50:00|2024.3|2018.3|2026.6|2020.6|2026.6|2020.6|2024.3|2018.3|14
1606100100000|2020-11-23 02:55:00|2025.1|2019.1|2024.3|2018.3|2025.5|2019.5|2023.6|2017.6|14
1606100400000|2020-11-23 03:00:00|2023.6|2017.6|2023|2017|2024.3|2018.3|2022.8|2016.8|5
1606100700000|2020-11-23 03:05:00|2023.1|2017.1|2023|2017|2023.8|2017.8|2023|2017|4
1606101000000|2020-11-23 03:10:00|2023.1|2017.1|2023.8|2017.8|2023.8|2017.8|2023.1|2017.1|3
1606101300000|2020-11-23 03:15:00|2023.5|2017.5|2023.5|2017.5|2023.8|2017.8|2023.5|2017.5|3
1606101600000|2020-11-23 03:20:00|2023.8|2017.8|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|3
1606101900000|2020-11-23 03:25:00|2023.5|2017.5|2022.4|2016.4|2023.5|2017.5|2021.9|2015.9|7
1606102200000|2020-11-23 03:30:00|2022.6|2016.6|2023.8|2017.8|2023.8|2017.8|2022.6|2016.6|4
1606102500000|2020-11-23 03:35:00|2024.3|2018.3|2024|2018|2024.3|2018.3|2024|2018|3
1606103400000|2020-11-23 03:50:00|2023.8|2017.8|2024|2018|2024|2018|2023.8|2017.8|2
1606103700000|2020-11-23 03:55:00|2023.1|2017.1|2022.3|2016.3|2023.8|2017.8|2022.3|2016.3|6
1606104600000|2020-11-23 04:10:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.3|2016.3|3
1606104900000|2020-11-23 04:15:00|2022.3|2016.3|2022.3|2016.3|2022.6|2016.6|2022.3|2016.3|3
1606105200000|2020-11-23 04:20:00|2022.5|2016.5|2023.9|2017.9|2023.9|2017.9|2022.5|2016.5|4
1606105500000|2020-11-23 04:25:00|2023.8|2017.8|2024.4|2018.4|2024.4|2018.4|2023.8|2017.8|5
1606107000000|2020-11-23 04:50:00|2024|2018|2024|2018|2024|2018|2023.3|2017.3|7
1606107300000|2020-11-23 04:55:00|2023.9|2017.9|2024|2018|2024|2018|2023.9|2017.9|4
1606107600000|2020-11-23 05:00:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1606109400000|2020-11-23 05:30:00|2023.5|2017.5|2022.5|2016.5|2023.5|2017.5|2022.1|2016.1|40
1606109700000|2020-11-23 05:35:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2020.8|2014.8|40
1606110000000|2020-11-23 05:40:00|2020.9|2014.9|2020.6|2014.6|2022|2016|2020.4|2014.4|68
1606110300000|2020-11-23 05:45:00|2020.4|2014.4|2021|2015|2021|2015|2019.5|2013.5|18
1606110600000|2020-11-23 05:50:00|2020.9|2014.9|2022.5|2016.5|2022.5|2016.5|2019.8|2013.8|15
1606110900000|2020-11-23 05:55:00|2022.4|2016.4|2022.4|2016.4|2022.5|2016.5|2022.4|2016.4|3
1606111200000|2020-11-23 06:00:00|2022.1|2016.1|2020.1|2014.1|2022.9|2016.9|2019.9|2013.9|17
1606111500000|2020-11-23 06:05:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|4
1606111800000|2020-11-23 06:10:00|2020.5|2014.5|2019.9|2013.9|2020.5|2014.5|2019.9|2013.9|6
1606112100000|2020-11-23 06:15:00|2019.6|2013.6|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|3
1606112400000|2020-11-23 06:20:00|2019.8|2013.8|2019.9|2013.9|2020.1|2014.1|2019.8|2013.8|3
1606112700000|2020-11-23 06:25:00|2019.6|2013.6|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|3
1606113000000|2020-11-23 06:30:00|2019.8|2013.8|2016.4|2010.4|2019.8|2013.8|2016.1|2010.1|44
1606113300000|2020-11-23 06:35:00|2016.3|2010.3|2015.4|2009.4|2016.4|2010.4|2014.3|2008.3|58
1606113600000|2020-11-23 06:40:00|2015.3|2009.3|2012.3|2006.3|2015.3|2009.3|2009.5|2003.5|40
1606113900000|2020-11-23 06:45:00|2012|2006|2015|2009|2015|2009|2011.5|2005.5|32
1606114200000|2020-11-23 06:50:00|2014.9|2008.9|2010.3|2004.3|2014.9|2008.9|2010.3|2004.3|16
1606114500000|2020-11-23 06:55:00|2010.5|2004.5|2010.8|2004.8|2011.5|2005.5|2009.5|2003.5|27
1606114800000|2020-11-23 07:00:00|2010.9|2004.9|2009.9|2003.9|2011.6|2005.6|2009.4|2003.4|13
1606115100000|2020-11-23 07:05:00|2009.8|2003.8|2006.4|2000.4|2010|2004|2005.9|1999.9|14
1606115700000|2020-11-23 07:15:00|2006.8|2000.8|2004.9|1998.9|2006.9|2000.9|2004.9|1998.9|16
1606116000000|2020-11-23 07:20:00|2005.3|1999.3|2005.3|1999.3|2005.5|1999.5|2005.3|1999.3|3
1606116300000|2020-11-23 07:25:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005|1999|9
1606116600000|2020-11-23 07:30:00|2004.9|1998.9|2004.8|1998.8|2005.5|1999.5|2004.6|1998.6|6
1606116900000|2020-11-23 07:35:00|2005.4|1999.4|2005.8|1999.8|2005.8|1999.8|2004.3|1998.3|8
1606117200000|2020-11-23 07:40:00|2005.9|1999.9|2006.5|2000.5|2006.6|2000.6|2005.8|1999.8|10
1606117500000|2020-11-23 07:45:00|2006.6|2000.6|2007.3|2001.3|2007.3|2001.3|2006.6|2000.6|2
1606117800000|2020-11-23 07:50:00|2007.5|2001.5|2007.9|2001.9|2008.3|2002.3|2007.5|2001.5|4
1606118400000|2020-11-23 08:00:00|2008.1|2002.1|2015.1|2009.1|2016.6|2010.6|2008.1|2002.1|79
1606118700000|2020-11-23 08:05:00|2015.9|2009.9|2016.9|2010.9|2018.6|2012.6|2015.9|2009.9|44
1606119000000|2020-11-23 08:10:00|2017.1|2011.1|2018.4|2012.4|2018.6|2012.6|2016.9|2010.9|25
1606119300000|2020-11-23 08:15:00|2018.6|2012.6|2018.6|2012.6|2019.1|2013.1|2018.1|2012.1|10
1606119600000|2020-11-23 08:20:00|2018.9|2012.9|2020.9|2014.9|2021.6|2015.6|2018.4|2012.4|30
1606119900000|2020-11-23 08:25:00|2021.1|2015.1|2021.4|2015.4|2022.6|2016.6|2019.4|2013.4|35
1606120200000|2020-11-23 08:30:00|2021.6|2015.6|2021.6|2015.6|2023.1|2017.1|2021.4|2015.4|19
1606120500000|2020-11-23 08:35:00|2021.4|2015.4|2020.4|2014.4|2021.4|2015.4|2019.9|2013.9|30
1606120800000|2020-11-23 08:40:00|2020.6|2014.6|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|23
1606121100000|2020-11-23 08:45:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.4|2015.4|9
1606121400000|2020-11-23 08:50:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2021.6|2015.6|6
1606121700000|2020-11-23 08:55:00|2021.4|2015.4|2020.4|2014.4|2021.4|2015.4|2020.4|2014.4|5
1606122000000|2020-11-23 09:00:00|2020.6|2014.6|2019.4|2013.4|2020.9|2014.9|2019.1|2013.1|23
1606122300000|2020-11-23 09:05:00|2019.6|2013.6|2020.4|2014.4|2021.6|2015.6|2019.4|2013.4|11
1606122600000|2020-11-23 09:10:00|2020.6|2014.6|2020.9|2014.9|2021.4|2015.4|2020.4|2014.4|17
1606122900000|2020-11-23 09:15:00|2021.1|2015.1|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|9
1606123200000|2020-11-23 09:20:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|16
1606123500000|2020-11-23 09:25:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2021.9|2015.9|10
1606123800000|2020-11-23 09:30:00|2022.4|2016.4|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|14
1606124100000|2020-11-23 09:35:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|7
1606124400000|2020-11-23 09:40:00|2020.4|2014.4|2017.4|2011.4|2021.4|2015.4|2016.4|2010.4|33
1606124700000|2020-11-23 09:45:00|2017.6|2011.6|2016.4|2010.4|2018.1|2012.1|2016.4|2010.4|16
1606125000000|2020-11-23 09:50:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2014.9|2008.9|14
1606125300000|2020-11-23 09:55:00|2015.6|2009.6|2012.1|2006.1|2015.9|2009.9|2012.1|2006.1|21
1606125600000|2020-11-23 10:00:00|2012.4|2006.4|2015.4|2009.4|2015.6|2009.6|2011.9|2005.9|22
1606125900000|2020-11-23 10:05:00|2015.6|2009.6|2014.6|2008.6|2015.9|2009.9|2014.1|2008.1|17
1606126200000|2020-11-23 10:10:00|2014.4|2008.4|2016.1|2010.1|2016.4|2010.4|2014.4|2008.4|16
1606126500000|2020-11-23 10:15:00|2016.4|2010.4|2015.4|2009.4|2016.6|2010.6|2015.1|2009.1|23
1606126800000|2020-11-23 10:20:00|2015.1|2009.1|2017.6|2011.6|2018.1|2012.1|2015.1|2009.1|23
1606127100000|2020-11-23 10:25:00|2018.6|2012.6|2018.4|2012.4|2018.9|2012.9|2017.4|2011.4|17
1606127400000|2020-11-23 10:30:00|2018.1|2012.1|2017.4|2011.4|2018.6|2012.6|2016.9|2010.9|24
1606127700000|2020-11-23 10:35:00|2017.1|2011.1|2017.4|2011.4|2018.1|2012.1|2016.9|2010.9|12
1606128000000|2020-11-23 10:40:00|2016.1|2010.1|2012.6|2006.6|2016.1|2010.1|2012.6|2006.6|18
1606128300000|2020-11-23 10:45:00|2012.9|2006.9|2011.6|2005.6|2013.6|2007.6|2011.6|2005.6|13
1606128600000|2020-11-23 10:50:00|2011.9|2005.9|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|6
1606128900000|2020-11-23 10:55:00|2013.1|2007.1|2011.4|2005.4|2013.1|2007.1|2011.4|2005.4|13
1606129200000|2020-11-23 11:00:00|2011.6|2005.6|2011.9|2005.9|2013.6|2007.6|2011.4|2005.4|16
1606129500000|2020-11-23 11:05:00|2011.6|2005.6|2012.6|2006.6|2012.9|2006.9|2011.4|2005.4|15
1606129800000|2020-11-23 11:10:00|2013.6|2007.6|2012.4|2006.4|2014.6|2008.6|2012.4|2006.4|18
1606130100000|2020-11-23 11:15:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|2
1606130400000|2020-11-23 11:20:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2011.6|2005.6|16
1606130700000|2020-11-23 11:25:00|2012.1|2006.1|2012.1|2006.1|2012.6|2006.6|2011.4|2005.4|11
1606131000000|2020-11-23 11:30:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2012.1|2006.1|6
1606131300000|2020-11-23 11:35:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|10
1606131600000|2020-11-23 11:40:00|2011.4|2005.4|2009.4|2003.4|2011.6|2005.6|2009.4|2003.4|11
1606131900000|2020-11-23 11:45:00|2009.1|2003.1|2008.9|2002.9|2009.6|2003.6|2008.4|2002.4|14
1606132200000|2020-11-23 11:50:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|1
1606132500000|2020-11-23 11:55:00|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|9
1606132800000|2020-11-23 12:00:00|2009.6|2003.6|2009.1|2003.1|2009.9|2003.9|2009.1|2003.1|7
1606133100000|2020-11-23 12:05:00|2009.4|2003.4|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|3
1606133400000|2020-11-23 12:10:00|2009.6|2003.6|2007.9|2001.9|2009.6|2003.6|2007.9|2001.9|6
1606133700000|2020-11-23 12:15:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2007.4|2001.4|8
1606134000000|2020-11-23 12:20:00|2008.4|2002.4|2009.9|2003.9|2009.9|2003.9|2008.4|2002.4|14
1606134300000|2020-11-23 12:25:00|2009.4|2003.4|2009.9|2003.9|2009.9|2003.9|2008.9|2002.9|9
1606134600000|2020-11-23 12:30:00|2009.4|2003.4|2006.9|2000.9|2009.9|2003.9|2006.9|2000.9|34
1606134900000|2020-11-23 12:35:00|2007.1|2001.1|2007.1|2001.1|2007.6|2001.6|2006.1|2000.1|16
1606135200000|2020-11-23 12:40:00|2007.4|2001.4|2008.1|2002.1|2008.9|2002.9|2007.1|2001.1|33
1606135500000|2020-11-23 12:45:00|2008.4|2002.4|2008.6|2002.6|2010.1|2004.1|2008.1|2002.1|57
1606135800000|2020-11-23 12:50:00|2008.1|2002.1|2008.9|2002.9|2009.1|2003.1|2007.4|2001.4|31
1606136100000|2020-11-23 12:55:00|2009.1|2003.1|2009.6|2003.6|2010.4|2004.4|2007.6|2001.6|16
1606136400000|2020-11-23 13:00:00|2009.9|2003.9|2017.4|2011.4|2017.6|2011.6|2009.9|2003.9|66
1606136700000|2020-11-23 13:05:00|2017.6|2011.6|2009.9|2003.9|2017.9|2011.9|2008.6|2002.6|39
1606137000000|2020-11-23 13:10:00|2009.6|2003.6|2009.9|2003.9|2010.6|2004.6|2008.6|2002.6|59
1606137300000|2020-11-23 13:15:00|2009.1|2003.1|2011.1|2005.1|2011.1|2005.1|2008.1|2002.1|44
1606137600000|2020-11-23 13:20:00|2010.9|2004.9|2013.9|2007.9|2014.1|2008.1|2010.1|2004.1|22
1606137900000|2020-11-23 13:25:00|2014.1|2008.1|2010.4|2004.4|2014.6|2008.6|2010.1|2004.1|29
1606138200000|2020-11-23 13:30:00|2010.6|2004.6|2011.1|2005.1|2011.4|2005.4|2010.6|2004.6|11
1606138500000|2020-11-23 13:35:00|2011.4|2005.4|2015.4|2009.4|2015.6|2009.6|2011.4|2005.4|25
1606138800000|2020-11-23 13:40:00|2015.6|2009.6|2016.9|2010.9|2017.1|2011.1|2014.9|2008.9|49
1606139100000|2020-11-23 13:45:00|2016.6|2010.6|2018.1|2012.1|2019.1|2013.1|2016.6|2010.6|32
1606139400000|2020-11-23 13:50:00|2018.4|2012.4|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|70
1606139700000|2020-11-23 13:55:00|2018.1|2012.1|2018.4|2012.4|2018.9|2012.9|2016.4|2010.4|48
1606140000000|2020-11-23 14:00:00|2018.6|2012.6|2018.1|2012.1|2018.9|2012.9|2017.9|2011.9|22
1606140300000|2020-11-23 14:05:00|2018.4|2012.4|2018.1|2012.1|2018.9|2012.9|2017.9|2011.9|23
1606140600000|2020-11-23 14:10:00|2018.4|2012.4|2017.9|2011.9|2018.9|2012.9|2016.9|2010.9|22
1606140900000|2020-11-23 14:15:00|2018.1|2012.1|2017.9|2011.9|2019.1|2013.1|2016.9|2010.9|44
1606141200000|2020-11-23 14:20:00|2018.1|2012.1|2016.4|2010.4|2018.4|2012.4|2016.1|2010.1|31
1606141500000|2020-11-23 14:25:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2014.4|2008.4|34
1606141800000|2020-11-23 14:30:00|2016.4|2010.4|2016.6|2010.6|2017.4|2011.4|2015.4|2009.4|27
1606142100000|2020-11-23 14:35:00|2017.1|2011.1|2017.9|2011.9|2018.9|2012.9|2016.6|2010.6|21
1606142400000|2020-11-23 14:40:00|2017.6|2011.6|2020.1|2014.1|2020.6|2014.6|2015.9|2009.9|28
1606142700000|2020-11-23 14:45:00|2019.9|2013.9|2013.4|2007.4|2020.6|2014.6|2012.9|2006.9|58
1606143000000|2020-11-23 14:50:00|2013.1|2007.1|2009.6|2003.6|2013.1|2007.1|2007.6|2001.6|95
1606143300000|2020-11-23 14:55:00|2009.9|2003.9|2007.4|2001.4|2009.9|2003.9|2006.9|2000.9|70
1606143600000|2020-11-23 15:00:00|2007.1|2001.1|2009.1|2003.1|2009.4|2003.4|2006.9|2000.9|54
1606143900000|2020-11-23 15:05:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|28
1606144200000|2020-11-23 15:10:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2005.9|1999.9|61
1606144500000|2020-11-23 15:15:00|2009.9|2003.9|2016.1|2010.1|2016.1|2010.1|2008.9|2002.9|44
1606144800000|2020-11-23 15:20:00|2015.6|2009.6|2011.9|2005.9|2015.6|2009.6|2011.9|2005.9|18
1606145100000|2020-11-23 15:25:00|2011.1|2005.1|2002.4|1996.4|2011.1|2005.1|2002.4|1996.4|113
1606145400000|2020-11-23 15:30:00|2002.6|1996.6|2003.1|1997.1|2003.6|1997.6|2001.6|1995.6|43
1606145700000|2020-11-23 15:35:00|2002.9|1996.9|2004.6|1998.6|2004.9|1998.9|2001.4|1995.4|40
1606146000000|2020-11-23 15:40:00|2004.4|1998.4|2007.9|2001.9|2007.9|2001.9|2004.1|1998.1|33
1606146300000|2020-11-23 15:45:00|2007.6|2001.6|2009.4|2003.4|2010.1|2004.1|2007.4|2001.4|67
1606146600000|2020-11-23 15:50:00|2009.1|2003.1|2009.6|2003.6|2010.4|2004.4|2007.1|2001.1|38
1606146900000|2020-11-23 15:55:00|2009.9|2003.9|2012.4|2006.4|2012.6|2006.6|2009.1|2003.1|38
1606147200000|2020-11-23 16:00:00|2011.9|2005.9|2016.4|2010.4|2016.6|2010.6|2010.1|2004.1|72
1606147500000|2020-11-23 16:05:00|2016.6|2010.6|2011.4|2005.4|2018.9|2012.9|2008|2002|100
1606147800000|2020-11-23 16:10:00|2010.9|2004.9|2011.6|2005.6|2012.6|2006.6|2009.9|2003.9|66
1606148100000|2020-11-23 16:15:00|2011.4|2005.4|2011.9|2005.9|2015.4|2009.4|2011.1|2005.1|222
1606148400000|2020-11-23 16:20:00|2012.1|2006.1|2009.9|2003.9|2012.9|2006.9|2009.9|2003.9|59
1606148700000|2020-11-23 16:25:00|2010.1|2004.1|2009.9|2003.9|2010.9|2004.9|2007.4|2001.4|41
1606149000000|2020-11-23 16:30:00|2010.1|2004.1|2005.4|1999.4|2011.1|2005.1|2005.1|1999.1|47
1606149300000|2020-11-23 16:35:00|2004.9|1998.9|2006.9|2000.9|2006.9|2000.9|2002.6|1996.6|47
1606149600000|2020-11-23 16:40:00|2006.6|2000.6|2005.6|1999.6|2006.9|2000.9|2004.1|1998.1|29
1606149900000|2020-11-23 16:45:00|2006.1|2000.1|2006.1|2000.1|2006.4|2000.4|2004.9|1998.9|21
1606150200000|2020-11-23 16:50:00|2006.4|2000.4|2008.4|2002.4|2008.6|2002.6|2005.1|1999.1|28
1606150500000|2020-11-23 16:55:00|2008.1|2002.1|2007.6|2001.6|2008.4|2002.4|2005.6|1999.6|49
1606150800000|2020-11-23 17:00:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2008.1|2002.1|6
1606151100000|2020-11-23 17:05:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|4
1606151400000|2020-11-23 17:10:00|2008.6|2002.6|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|5
1606152000000|2020-11-23 17:20:00|2009.9|2003.9|2009.4|2003.4|2009.9|2003.9|2009.4|2003.4|2
1606152900000|2020-11-23 17:35:00|2008.4|2002.4|2009.4|2003.4|2009.4|2003.4|2008.4|2002.4|3
1606153200000|2020-11-23 17:40:00|2009.6|2003.6|2009.6|2003.6|2010.6|2004.6|2009.4|2003.4|6
1606153500000|2020-11-23 17:45:00|2009.9|2003.9|2010.1|2004.1|2010.1|2004.1|2009.9|2003.9|2
1606153800000|2020-11-23 17:50:00|2009.9|2003.9|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|3
1606154100000|2020-11-23 17:55:00|2010.4|2004.4|2010.6|2004.6|2011|2005|2010.3|2004.3|11
1606179600000|2020-11-24 01:00:00|2009.5|2003.5|2010.8|2004.8|2011|2005|2007.8|2001.8|34
1606179900000|2020-11-24 01:05:00|2011.3|2005.3|2016.4|2010.4|2016.6|2010.6|2010.1|2004.1|28
1606180200000|2020-11-24 01:10:00|2016.1|2010.1|2020.4|2014.4|2020.9|2014.9|2014.8|2008.8|61
1606180500000|2020-11-24 01:15:00|2020.1|2014.1|2019.6|2013.6|2020.1|2014.1|2019.6|2013.6|6
1606180800000|2020-11-24 01:20:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1606181100000|2020-11-24 01:25:00|2019.5|2013.5|2018.4|2012.4|2019.5|2013.5|2018.4|2012.4|2
1606181400000|2020-11-24 01:30:00|2018.3|2012.3|2017.9|2011.9|2018.3|2012.3|2017.9|2011.9|4
1606181700000|2020-11-24 01:35:00|2017.6|2011.6|2015.6|2009.6|2017.6|2011.6|2015.6|2009.6|11
1606182300000|2020-11-24 01:45:00|2015|2009|2014.6|2008.6|2015|2009|2013.5|2007.5|10
1606182600000|2020-11-24 01:50:00|2014.5|2008.5|2014.4|2008.4|2014.8|2008.8|2014.4|2008.4|4
1606182900000|2020-11-24 01:55:00|2014.1|2008.1|2014|2008|2014.1|2008.1|2013.9|2007.9|3
1606183200000|2020-11-24 02:00:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|3
1606183500000|2020-11-24 02:05:00|2014.5|2008.5|2014.8|2008.8|2015.6|2009.6|2014.5|2008.5|9
1606183800000|2020-11-24 02:10:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014.8|2008.8|8
1606185000000|2020-11-24 02:30:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2014.8|2008.8|8
1606185300000|2020-11-24 02:35:00|2015|2009|2014.9|2008.9|2015.3|2009.3|2014.9|2008.9|4
1606185600000|2020-11-24 02:40:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.4|2008.4|4
1606185900000|2020-11-24 02:45:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1606186200000|2020-11-24 02:50:00|2014.1|2008.1|2012.8|2006.8|2014.1|2008.1|2012.8|2006.8|4
1606186500000|2020-11-24 02:55:00|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1606186800000|2020-11-24 03:00:00|2012.6|2006.6|2012.5|2006.5|2012.6|2006.6|2012.3|2006.3|5
1606187100000|2020-11-24 03:05:00|2012.4|2006.4|2011.8|2005.8|2012.4|2006.4|2011.5|2005.5|16
1606187400000|2020-11-24 03:10:00|2012.3|2006.3|2011.9|2005.9|2013.1|2007.1|2011|2005|20
1606187700000|2020-11-24 03:15:00|2012.1|2006.1|2014.4|2008.4|2014.4|2008.4|2012.1|2006.1|4
1606188000000|2020-11-24 03:20:00|2013.4|2007.4|2011.9|2005.9|2013.8|2007.8|2011.6|2005.6|15
1606188300000|2020-11-24 03:25:00|2011.8|2005.8|2012.6|2006.6|2012.6|2006.6|2010.4|2004.4|17
1606188600000|2020-11-24 03:30:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|1
1606188900000|2020-11-24 03:35:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|2
1606189200000|2020-11-24 03:40:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1606189500000|2020-11-24 03:45:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|1
1606192500000|2020-11-24 04:35:00|2011.1|2005.1|2011.3|2005.3|2011.3|2005.3|2011.1|2005.1|2
1606192800000|2020-11-24 04:40:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1606193100000|2020-11-24 04:45:00|2010.8|2004.8|2010.3|2004.3|2011.3|2005.3|2010.3|2004.3|15
1606194900000|2020-11-24 05:15:00|2010|2004|2008.3|2002.3|2010|2004|2007.9|2001.9|8
1606195200000|2020-11-24 05:20:00|2008.1|2002.1|2008.5|2002.5|2008.5|2002.5|2008.1|2002.1|2
1606195500000|2020-11-24 05:25:00|2008.6|2002.6|2009.3|2003.3|2009.3|2003.3|2008.3|2002.3|6
1606195800000|2020-11-24 05:30:00|2009.1|2003.1|2007.3|2001.3|2009.4|2003.4|2006.8|2000.8|32
1606196100000|2020-11-24 05:35:00|2007.5|2001.5|2010.3|2004.3|2010.3|2004.3|2007.5|2001.5|27
1606196700000|2020-11-24 05:45:00|2010.6|2004.6|2012.5|2006.5|2013.1|2007.1|2010.3|2004.3|17
1606197000000|2020-11-24 05:50:00|2012.4|2006.4|2011.1|2005.1|2013.1|2007.1|2009.8|2003.8|22
1606197300000|2020-11-24 05:55:00|2010.6|2004.6|2011.5|2005.5|2011.5|2005.5|2009.8|2003.8|11
1606197600000|2020-11-24 06:00:00|2011.8|2005.8|2011.4|2005.4|2012.1|2006.1|2010.3|2004.3|24
1606197900000|2020-11-24 06:05:00|2011.9|2005.9|2012.8|2006.8|2013.8|2007.8|2011.9|2005.9|8
1606198200000|2020-11-24 06:10:00|2012.9|2006.9|2013.9|2007.9|2014.6|2008.6|2012.9|2006.9|14
1606198500000|2020-11-24 06:15:00|2014.4|2008.4|2012.8|2006.8|2014.6|2008.6|2012.8|2006.8|8
1606198800000|2020-11-24 06:20:00|2013.8|2007.8|2013.1|2007.1|2014.4|2008.4|2013.1|2007.1|7
1606199100000|2020-11-24 06:25:00|2012.9|2006.9|2012.4|2006.4|2012.9|2006.9|2012|2006|5
1606199400000|2020-11-24 06:30:00|2013.3|2007.3|2014.1|2008.1|2014.9|2008.9|2013.3|2007.3|18
1606199700000|2020-11-24 06:35:00|2014|2008|2014|2008|2014|2008|2013.3|2007.3|6
1606200000000|2020-11-24 06:40:00|2014.9|2008.9|2014.9|2008.9|2015|2009|2014.1|2008.1|15
1606200300000|2020-11-24 06:45:00|2014.6|2008.6|2015.5|2009.5|2015.8|2009.8|2014.6|2008.6|11
1606200600000|2020-11-24 06:50:00|2015.4|2009.4|2018.1|2012.1|2018.5|2012.5|2015.4|2009.4|23
1606200900000|2020-11-24 06:55:00|2017.9|2011.9|2020.8|2014.8|2020.9|2014.9|2017.1|2011.1|28
1606201200000|2020-11-24 07:00:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.1|2014.1|13
1606201500000|2020-11-24 07:05:00|2021.4|2015.4|2022.4|2016.4|2023.6|2017.6|2021.4|2015.4|11
1606201800000|2020-11-24 07:10:00|2022.5|2016.5|2022.4|2016.4|2022.5|2016.5|2022.4|2016.4|2
1606202100000|2020-11-24 07:15:00|2022.9|2016.9|2022|2016|2023.1|2017.1|2021.8|2015.8|6
1606202400000|2020-11-24 07:20:00|2022.1|2016.1|2019|2013|2022.1|2016.1|2019|2013|14
1606202700000|2020-11-24 07:25:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019|2013|7
1606203000000|2020-11-24 07:30:00|2019.4|2013.4|2018.8|2012.8|2019.4|2013.4|2018.5|2012.5|8
1606203300000|2020-11-24 07:35:00|2019|2013|2014.9|2008.9|2019.4|2013.4|2014.9|2008.9|28
1606203600000|2020-11-24 07:40:00|2014.8|2008.8|2015|2009|2017.1|2011.1|2014.8|2008.8|15
1606203900000|2020-11-24 07:45:00|2015.3|2009.3|2009.9|2003.9|2015.3|2009.3|2009.8|2003.8|20
1606204200000|2020-11-24 07:50:00|2009.8|2003.8|2010.3|2004.3|2010.3|2004.3|2008.8|2002.8|10
1606204500000|2020-11-24 07:55:00|2010.1|2004.1|2012.1|2006.1|2012.1|2006.1|2009.9|2003.9|12
1606204800000|2020-11-24 08:00:00|2012.4|2006.4|2019.1|2013.1|2021.9|2015.9|2012.4|2006.4|99
1606205100000|2020-11-24 08:05:00|2019.4|2013.4|2019.9|2013.9|2020.6|2014.6|2017.4|2011.4|62
1606205400000|2020-11-24 08:10:00|2020.4|2014.4|2021.9|2015.9|2021.9|2015.9|2020.1|2014.1|15
1606205700000|2020-11-24 08:15:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2018.1|2012.1|30
1606206000000|2020-11-24 08:20:00|2018.6|2012.6|2021.6|2015.6|2021.6|2015.6|2017.9|2011.9|29
1606206300000|2020-11-24 08:25:00|2021.4|2015.4|2020.9|2014.9|2021.4|2015.4|2019.9|2013.9|16
1606206600000|2020-11-24 08:30:00|2021.1|2015.1|2020.9|2014.9|2021.9|2015.9|2020.1|2014.1|19
1606206900000|2020-11-24 08:35:00|2020.6|2014.6|2016.9|2010.9|2023.4|2017.4|2016.6|2010.6|28
1606207200000|2020-11-24 08:40:00|2017.1|2011.1|2010.1|2004.1|2018.4|2012.4|2009.9|2003.9|52
1606207500000|2020-11-24 08:45:00|2009.4|2003.4|2007.6|2001.6|2009.4|2003.4|2004.6|1998.6|37
1606207800000|2020-11-24 08:50:00|2007.4|2001.4|2004.6|1998.6|2007.9|2001.9|2003.9|1997.9|35
1606208100000|2020-11-24 08:55:00|2003.9|1997.9|2002.1|1996.1|2006.1|2000.1|2002.1|1996.1|38
1606208400000|2020-11-24 09:00:00|2002.4|1996.4|2003.9|1997.9|2005.4|1999.4|2002.4|1996.4|41
1606208700000|2020-11-24 09:05:00|2004.1|1998.1|2006.6|2000.6|2007.1|2001.1|2004.1|1998.1|37
1606209000000|2020-11-24 09:10:00|2006.4|2000.4|2001.1|1995.1|2006.6|2000.6|2000.4|1994.4|50
1606209300000|2020-11-24 09:15:00|2001.4|1995.4|2007.1|2001.1|2008.9|2002.9|2001.4|1995.4|47
1606209600000|2020-11-24 09:20:00|2007.4|2001.4|2009.4|2003.4|2009.6|2003.6|2006.9|2000.9|38
1606209900000|2020-11-24 09:25:00|2009.1|2003.1|2010.9|2004.9|2010.9|2004.9|2008.1|2002.1|24
1606210200000|2020-11-24 09:30:00|2010.6|2004.6|2014.4|2008.4|2014.4|2008.4|2009.6|2003.6|16
1606210500000|2020-11-24 09:35:00|2013.9|2007.9|2016.6|2010.6|2016.6|2010.6|2013.6|2007.6|21
1606210800000|2020-11-24 09:40:00|2017.1|2011.1|2017.1|2011.1|2018.6|2012.6|2016.4|2010.4|21
1606211100000|2020-11-24 09:45:00|2016.9|2010.9|2015.4|2009.4|2017.4|2011.4|2013.4|2007.4|13
1606211400000|2020-11-24 09:50:00|2015.1|2009.1|2011.1|2005.1|2015.1|2009.1|2009.9|2003.9|23
1606211700000|2020-11-24 09:55:00|2011.4|2005.4|2008.1|2002.1|2011.4|2005.4|2007.1|2001.1|17
1606212000000|2020-11-24 10:00:00|2008.4|2002.4|2011.1|2005.1|2011.9|2005.9|2008.4|2002.4|19
1606212300000|2020-11-24 10:05:00|2011.4|2005.4|2014.4|2008.4|2014.4|2008.4|2011.4|2005.4|13
1606212600000|2020-11-24 10:10:00|2015.1|2009.1|2012.6|2006.6|2015.1|2009.1|2012.4|2006.4|6
1606212900000|2020-11-24 10:15:00|2012.9|2006.9|2012.4|2006.4|2014.1|2008.1|2011.9|2005.9|14
1606213200000|2020-11-24 10:20:00|2013.4|2007.4|2013.1|2007.1|2013.9|2007.9|2012.9|2006.9|8
1606213500000|2020-11-24 10:25:00|2013.4|2007.4|2013.4|2007.4|2014.1|2008.1|2013.1|2007.1|14
1606213800000|2020-11-24 10:30:00|2013.1|2007.1|2012.1|2006.1|2013.1|2007.1|2011.1|2005.1|16
1606214100000|2020-11-24 10:35:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2011.4|2005.4|14
1606214400000|2020-11-24 10:40:00|2011.9|2005.9|2013.6|2007.6|2014.9|2008.9|2011.4|2005.4|29
1606214700000|2020-11-24 10:45:00|2013.9|2007.9|2016.4|2010.4|2016.4|2010.4|2013.9|2007.9|25
1606215000000|2020-11-24 10:50:00|2016.1|2010.1|2016.6|2010.6|2020.4|2014.4|2016.1|2010.1|28
1606215300000|2020-11-24 10:55:00|2017.1|2011.1|2020.4|2014.4|2020.4|2014.4|2017.1|2011.1|31
1606215600000|2020-11-24 11:00:00|2020.1|2014.1|2018.6|2012.6|2020.9|2014.9|2018.6|2012.6|24
1606215900000|2020-11-24 11:05:00|2018.9|2012.9|2022.6|2016.6|2022.6|2016.6|2018.6|2012.6|19
1606216200000|2020-11-24 11:10:00|2022.4|2016.4|2022.6|2016.6|2023.1|2017.1|2021.6|2015.6|14
1606216500000|2020-11-24 11:15:00|2022.4|2016.4|2021.9|2015.9|2022.9|2016.9|2019.4|2013.4|41
1606216800000|2020-11-24 11:20:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2021.1|2015.1|10
1606217100000|2020-11-24 11:25:00|2022.6|2016.6|2022.4|2016.4|2023.6|2017.6|2022.1|2016.1|20
1606217400000|2020-11-24 11:30:00|2022.1|2016.1|2021.4|2015.4|2022.4|2016.4|2021.1|2015.1|12
1606217700000|2020-11-24 11:35:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|7
1606218000000|2020-11-24 11:40:00|2021.4|2015.4|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|12
1606218300000|2020-11-24 11:45:00|2023.6|2017.6|2021.9|2015.9|2023.6|2017.6|2021.4|2015.4|13
1606218600000|2020-11-24 11:50:00|2022.4|2016.4|2020.4|2014.4|2022.9|2016.9|2020.4|2014.4|21
1606218900000|2020-11-24 11:55:00|2020.1|2014.1|2020.9|2014.9|2021.6|2015.6|2018.9|2012.9|23
1606219200000|2020-11-24 12:00:00|2020.6|2014.6|2022.4|2016.4|2022.6|2016.6|2020.1|2014.1|9
1606219500000|2020-11-24 12:05:00|2023.1|2017.1|2022.6|2016.6|2023.9|2017.9|2022.4|2016.4|17
1606219800000|2020-11-24 12:10:00|2022.9|2016.9|2022.9|2016.9|2023.6|2017.6|2022.1|2016.1|16
1606220100000|2020-11-24 12:15:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.1|2016.1|11
1606220400000|2020-11-24 12:20:00|2022.9|2016.9|2021.4|2015.4|2023.4|2017.4|2021.4|2015.4|9
1606220700000|2020-11-24 12:25:00|2021.1|2015.1|2020.9|2014.9|2021.9|2015.9|2020.6|2014.6|10
1606221000000|2020-11-24 12:30:00|2021.1|2015.1|2023.1|2017.1|2023.6|2017.6|2021.1|2015.1|19
1606221300000|2020-11-24 12:35:00|2023.4|2017.4|2022.6|2016.6|2023.6|2017.6|2021.4|2015.4|22
1606221600000|2020-11-24 12:40:00|2023.1|2017.1|2022.4|2016.4|2023.4|2017.4|2022.1|2016.1|11
1606221900000|2020-11-24 12:45:00|2022.1|2016.1|2023.4|2017.4|2023.4|2017.4|2020.6|2014.6|24
1606222200000|2020-11-24 12:50:00|2023.1|2017.1|2023.4|2017.4|2023.6|2017.6|2022.6|2016.6|23
1606222500000|2020-11-24 12:55:00|2023.1|2017.1|2023.6|2017.6|2023.6|2017.6|2023.1|2017.1|7
1606222800000|2020-11-24 13:00:00|2023.1|2017.1|2020.4|2014.4|2023.4|2017.4|2018.6|2012.6|110
1606223100000|2020-11-24 13:05:00|2020.6|2014.6|2021.4|2015.4|2023.1|2017.1|2020.6|2014.6|79
1606223400000|2020-11-24 13:10:00|2021.6|2015.6|2021.4|2015.4|2022.1|2016.1|2020.6|2014.6|47
1606223700000|2020-11-24 13:15:00|2021.9|2015.9|2026.1|2020.1|2026.1|2020.1|2021.6|2015.6|51
1606224000000|2020-11-24 13:20:00|2025.9|2019.9|2025.6|2019.6|2026.9|2020.9|2024.6|2018.6|45
1606224300000|2020-11-24 13:25:00|2025.9|2019.9|2023.9|2017.9|2026.1|2020.1|2023.4|2017.4|45
1606224600000|2020-11-24 13:30:00|2023.4|2017.4|2023.4|2017.4|2023.6|2017.6|2020.6|2014.6|36
1606224900000|2020-11-24 13:35:00|2023.1|2017.1|2022.1|2016.1|2023.1|2017.1|2022.1|2016.1|29
1606225200000|2020-11-24 13:40:00|2022.4|2016.4|2022.4|2016.4|2022.9|2016.9|2021.9|2015.9|29
1606225500000|2020-11-24 13:45:00|2022.6|2016.6|2025.1|2019.1|2025.1|2019.1|2022.1|2016.1|32
1606225800000|2020-11-24 13:50:00|2024.9|2018.9|2024.9|2018.9|2026.1|2020.1|2024.6|2018.6|14
1606226100000|2020-11-24 13:55:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|18
1606226400000|2020-11-24 14:00:00|2025.1|2019.1|2026.4|2020.4|2027.4|2021.4|2025.1|2019.1|34
1606226700000|2020-11-24 14:05:00|2026.6|2020.6|2028.4|2022.4|2029.4|2023.4|2026.1|2020.1|52
1606227000000|2020-11-24 14:10:00|2028.1|2022.1|2026.6|2020.6|2028.9|2022.9|2025.9|2019.9|81
1606227300000|2020-11-24 14:15:00|2026.4|2020.4|2022.9|2016.9|2026.4|2020.4|2021.6|2015.6|87
1606227600000|2020-11-24 14:20:00|2023.1|2017.1|2022.6|2016.6|2025.4|2019.4|2022.4|2016.4|31
1606227900000|2020-11-24 14:25:00|2022.4|2016.4|2022.1|2016.1|2022.9|2016.9|2021.1|2015.1|23
1606228200000|2020-11-24 14:30:00|2021.6|2015.6|2022.4|2016.4|2023.4|2017.4|2021.4|2015.4|46
1606228500000|2020-11-24 14:35:00|2021.9|2015.9|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|33
1606228800000|2020-11-24 14:40:00|2023.6|2017.6|2022.9|2016.9|2023.6|2017.6|2021.9|2015.9|27
1606229100000|2020-11-24 14:45:00|2022.6|2016.6|2022.4|2016.4|2023.1|2017.1|2020.4|2014.4|31
1606229400000|2020-11-24 14:50:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2021.6|2015.6|43
1606229700000|2020-11-24 14:55:00|2025.1|2019.1|2028.6|2022.6|2028.6|2022.6|2024.6|2018.6|47
1606230000000|2020-11-24 15:00:00|2028.9|2022.9|2029.4|2023.4|2029.9|2023.9|2027.1|2021.1|38
1606230300000|2020-11-24 15:05:00|2029.6|2023.6|2027.9|2021.9|2029.9|2023.9|2027.6|2021.6|19
1606230600000|2020-11-24 15:10:00|2027.6|2021.6|2029.9|2023.9|2029.9|2023.9|2027.6|2021.6|24
1606230900000|2020-11-24 15:15:00|2029.6|2023.6|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|27
1606231200000|2020-11-24 15:20:00|2031.4|2025.4|2033.1|2027.1|2033.4|2027.4|2030.4|2024.4|18
1606231500000|2020-11-24 15:25:00|2032.6|2026.6|2032.6|2026.6|2033.6|2027.6|2032.1|2026.1|36
1606231800000|2020-11-24 15:30:00|2032.9|2026.9|2028.9|2022.9|2033.1|2027.1|2027.6|2021.6|49
1606232100000|2020-11-24 15:35:00|2029.1|2023.1|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|38
1606232400000|2020-11-24 15:40:00|2030.9|2024.9|2031.6|2025.6|2031.9|2025.9|2030.1|2024.1|33
1606232700000|2020-11-24 15:45:00|2031.9|2025.9|2034.1|2028.1|2034.6|2028.6|2031.9|2025.9|31
1606233000000|2020-11-24 15:50:00|2034.4|2028.4|2038.6|2032.6|2038.9|2032.9|2034.1|2028.1|29
1606233300000|2020-11-24 15:55:00|2038.9|2032.9|2039.9|2033.9|2040.1|2034.1|2038.6|2032.6|43
1606233600000|2020-11-24 16:00:00|2040.1|2034.1|2043.1|2037.1|2045.1|2039.1|2040.1|2034.1|72
1606233900000|2020-11-24 16:05:00|2043.4|2037.4|2040.6|2034.6|2044.6|2038.6|2039.1|2033.1|54
1606234200000|2020-11-24 16:10:00|2040.4|2034.4|2035.6|2029.6|2040.4|2034.4|2032.6|2026.6|78
1606234500000|2020-11-24 16:15:00|2035.4|2029.4|2022.6|2016.6|2035.9|2029.9|2020.4|2014.4|157
1606234800000|2020-11-24 16:20:00|2022.9|2016.9|2024.6|2018.6|2026.4|2020.4|2022.9|2016.9|38
1606235100000|2020-11-24 16:25:00|2024.9|2018.9|2025.4|2019.4|2025.6|2019.6|2024.6|2018.6|15
1606235400000|2020-11-24 16:30:00|2025.1|2019.1|2026.6|2020.6|2026.6|2020.6|2024.1|2018.1|25
1606235700000|2020-11-24 16:35:00|2026.9|2020.9|2026.6|2020.6|2028.9|2022.9|2026.6|2020.6|33
1606236000000|2020-11-24 16:40:00|2026.1|2020.1|2027.9|2021.9|2028.6|2022.6|2026.1|2020.1|20
1606236300000|2020-11-24 16:45:00|2028.4|2022.4|2029.6|2023.6|2030.1|2024.1|2028.4|2022.4|18
1606236600000|2020-11-24 16:50:00|2029.9|2023.9|2027.1|2021.1|2029.9|2023.9|2026.4|2020.4|14
1606236900000|2020-11-24 16:55:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.9|2020.9|2
1606237200000|2020-11-24 17:00:00|2027.4|2021.4|2024.9|2018.9|2027.9|2021.9|2024.1|2018.1|16
1606237500000|2020-11-24 17:05:00|2025.4|2019.4|2027.6|2021.6|2029.1|2023.1|2025.4|2019.4|11
1606237800000|2020-11-24 17:10:00|2027.1|2021.1|2024.9|2018.9|2027.1|2021.1|2024.9|2018.9|5
1606238400000|2020-11-24 17:20:00|2023.9|2017.9|2021.1|2015.1|2024.1|2018.1|2020.6|2014.6|11
1606238700000|2020-11-24 17:25:00|2021.4|2015.4|2022.9|2016.9|2022.9|2016.9|2021.4|2015.4|8
1606239000000|2020-11-24 17:30:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|4
1606239300000|2020-11-24 17:35:00|2023.4|2017.4|2023.9|2017.9|2023.9|2017.9|2023.4|2017.4|3
1606239600000|2020-11-24 17:40:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|3
1606239900000|2020-11-24 17:45:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1606240200000|2020-11-24 17:50:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1606240500000|2020-11-24 17:55:00|2025.5|2019.5|2025.5|2019.5|2026|2020|2025.3|2019.3|12
1606266000000|2020-11-25 01:00:00|2023.6|2017.6|2022.5|2016.5|2023.9|2017.9|2020.9|2014.9|35
1606266300000|2020-11-25 01:05:00|2022.3|2016.3|2020.5|2014.5|2022.3|2016.3|2019.9|2013.9|12
1606266600000|2020-11-25 01:10:00|2020.6|2014.6|2020.5|2014.5|2020.9|2014.9|2020.5|2014.5|4
1606266900000|2020-11-25 01:15:00|2020.8|2014.8|2023|2017|2023|2017|2020.8|2014.8|16
1606267200000|2020-11-25 01:20:00|2023.3|2017.3|2022.4|2016.4|2024|2018|2022.4|2016.4|6
1606267500000|2020-11-25 01:25:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|16
1606267800000|2020-11-25 01:30:00|2021.4|2015.4|2019.4|2013.4|2021.5|2015.5|2019.1|2013.1|10
1606268100000|2020-11-25 01:35:00|2020.1|2014.1|2021.3|2015.3|2021.3|2015.3|2020.1|2014.1|5
1606268400000|2020-11-25 01:40:00|2020.9|2014.9|2019.3|2013.3|2020.9|2014.9|2019|2013|8
1606268700000|2020-11-25 01:45:00|2019.1|2013.1|2020|2014|2020|2014|2019.1|2013.1|3
1606269000000|2020-11-25 01:50:00|2020.3|2014.3|2022.9|2016.9|2022.9|2016.9|2020.3|2014.3|10
1606269300000|2020-11-25 01:55:00|2022.8|2016.8|2020.3|2014.3|2022.8|2016.8|2020.3|2014.3|11
1606269600000|2020-11-25 02:00:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1606269900000|2020-11-25 02:05:00|2020.3|2014.3|2021.4|2015.4|2021.4|2015.4|2019.8|2013.8|7
1606270200000|2020-11-25 02:10:00|2021|2015|2020.3|2014.3|2021|2015|2020.3|2014.3|8
1606270500000|2020-11-25 02:15:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1606271400000|2020-11-25 02:30:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2019.9|2013.9|6
1606271700000|2020-11-25 02:35:00|2019.8|2013.8|2019.6|2013.6|2019.8|2013.8|2019.6|2013.6|2
1606272300000|2020-11-25 02:45:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2018.9|2012.9|26
1606272600000|2020-11-25 02:50:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|4
1606272900000|2020-11-25 02:55:00|2019.9|2013.9|2019.6|2013.6|2020|2014|2018.8|2012.8|7
1606273200000|2020-11-25 03:00:00|2019.4|2013.4|2020.8|2014.8|2020.9|2014.9|2019|2013|17
1606273500000|2020-11-25 03:05:00|2019.9|2013.9|2019.9|2013.9|2020.1|2014.1|2019.5|2013.5|7
1606273800000|2020-11-25 03:10:00|2020.3|2014.3|2021.8|2015.8|2021.8|2015.8|2019.6|2013.6|9
1606274100000|2020-11-25 03:15:00|2022.1|2016.1|2021.8|2015.8|2022.4|2016.4|2021.8|2015.8|16
1606274400000|2020-11-25 03:20:00|2022.1|2016.1|2022.5|2016.5|2022.5|2016.5|2021.8|2015.8|12
1606274700000|2020-11-25 03:25:00|2022.9|2016.9|2022|2016|2022.9|2016.9|2022|2016|6
1606275000000|2020-11-25 03:30:00|2022.3|2016.3|2022.6|2016.6|2022.6|2016.6|2022.3|2016.3|2
1606277400000|2020-11-25 04:10:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1606280400000|2020-11-25 05:00:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1606280700000|2020-11-25 05:05:00|2022.9|2016.9|2023.5|2017.5|2023.5|2017.5|2022.9|2016.9|10
1606281000000|2020-11-25 05:10:00|2023.4|2017.4|2023.5|2017.5|2023.5|2017.5|2023.4|2017.4|2
1606281300000|2020-11-25 05:15:00|2023.6|2017.6|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|6
1606281600000|2020-11-25 05:20:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1606281900000|2020-11-25 05:25:00|2023.3|2017.3|2022.9|2016.9|2023.5|2017.5|2022.9|2016.9|20
1606282200000|2020-11-25 05:30:00|2022.6|2016.6|2022|2016|2022.6|2016.6|2019.9|2013.9|50
1606282500000|2020-11-25 05:35:00|2022.1|2016.1|2021.4|2015.4|2022.3|2016.3|2021.4|2015.4|6
1606283100000|2020-11-25 05:45:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|11
1606283400000|2020-11-25 05:50:00|2021.1|2015.1|2021|2015|2021.1|2015.1|2020.9|2014.9|13
1606283700000|2020-11-25 05:55:00|2021.3|2015.3|2020.6|2014.6|2021.3|2015.3|2020.6|2014.6|23
1606284000000|2020-11-25 06:00:00|2020.9|2014.9|2021.9|2015.9|2022|2016|2020.9|2014.9|6
1606284300000|2020-11-25 06:05:00|2021.6|2015.6|2019.6|2013.6|2021.6|2015.6|2019.6|2013.6|8
1606284600000|2020-11-25 06:10:00|2020.3|2014.3|2020.1|2014.1|2020.8|2014.8|2020.1|2014.1|23
1606284900000|2020-11-25 06:15:00|2020.5|2014.5|2021.9|2015.9|2022.8|2016.8|2020.1|2014.1|40
1606285200000|2020-11-25 06:20:00|2022.4|2016.4|2021|2015|2023|2017|2020.6|2014.6|45
1606285500000|2020-11-25 06:25:00|2021.1|2015.1|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|15
1606285800000|2020-11-25 06:30:00|2021.9|2015.9|2024.5|2018.5|2024.5|2018.5|2021.9|2015.9|16
1606286100000|2020-11-25 06:35:00|2024.8|2018.8|2023.9|2017.9|2025|2019|2023.9|2017.9|21
1606286400000|2020-11-25 06:40:00|2024.1|2018.1|2023|2017|2024.3|2018.3|2022.9|2016.9|17
1606286700000|2020-11-25 06:45:00|2022.4|2016.4|2022.4|2016.4|2022.9|2016.9|2022.3|2016.3|13
1606287000000|2020-11-25 06:50:00|2022.1|2016.1|2019.5|2013.5|2022.3|2016.3|2019.1|2013.1|29
1606287300000|2020-11-25 06:55:00|2019.6|2013.6|2021.8|2015.8|2022.1|2016.1|2019.6|2013.6|16
1606287600000|2020-11-25 07:00:00|2021.9|2015.9|2020.8|2014.8|2023|2017|2020.8|2014.8|12
1606287900000|2020-11-25 07:05:00|2021|2015|2022.9|2016.9|2022.9|2016.9|2021|2015|11
1606288200000|2020-11-25 07:10:00|2023|2017|2022.6|2016.6|2023|2017|2022.6|2016.6|2
1606288500000|2020-11-25 07:15:00|2022.5|2016.5|2022|2016|2022.5|2016.5|2022|2016|4
1606288800000|2020-11-25 07:20:00|2022.3|2016.3|2022|2016|2022.6|2016.6|2021.9|2015.9|12
1606289100000|2020-11-25 07:25:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2022|2016|15
1606289400000|2020-11-25 07:30:00|2023.1|2017.1|2024.9|2018.9|2025.3|2019.3|2023.1|2017.1|10
1606289700000|2020-11-25 07:35:00|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|1
1606290000000|2020-11-25 07:40:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1606290300000|2020-11-25 07:45:00|2026.5|2020.5|2025.6|2019.6|2027.3|2021.3|2025.5|2019.5|10
1606290600000|2020-11-25 07:50:00|2025.9|2019.9|2026.5|2020.5|2026.5|2020.5|2025.9|2019.9|4
1606290900000|2020-11-25 07:55:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|9
1606291200000|2020-11-25 08:00:00|2027.6|2021.6|2031.9|2025.9|2031.9|2025.9|2027.6|2021.6|38
1606291500000|2020-11-25 08:05:00|2031.4|2025.4|2032.9|2026.9|2032.9|2026.9|2031.1|2025.1|17
1606291800000|2020-11-25 08:10:00|2032.4|2026.4|2035.1|2029.1|2035.6|2029.6|2030.6|2024.6|69
1606292100000|2020-11-25 08:15:00|2035.4|2029.4|2036.1|2030.1|2037.9|2031.9|2035.4|2029.4|41
1606292400000|2020-11-25 08:20:00|2035.9|2029.9|2033.6|2027.6|2036.1|2030.1|2032.9|2026.9|32
1606292700000|2020-11-25 08:25:00|2033.9|2027.9|2036.9|2030.9|2037.9|2031.9|2033.9|2027.9|29
1606293000000|2020-11-25 08:30:00|2037.6|2031.6|2041.6|2035.6|2041.6|2035.6|2037.6|2031.6|28
1606293300000|2020-11-25 08:35:00|2041.9|2035.9|2041.6|2035.6|2043.4|2037.4|2040.9|2034.9|41
1606293600000|2020-11-25 08:40:00|2041.4|2035.4|2042.4|2036.4|2043.6|2037.6|2041.4|2035.4|29
1606293900000|2020-11-25 08:45:00|2043.1|2037.1|2039.9|2033.9|2044.1|2038.1|2039.9|2033.9|31
1606294200000|2020-11-25 08:50:00|2040.1|2034.1|2040.9|2034.9|2041.1|2035.1|2037.4|2031.4|34
1606294500000|2020-11-25 08:55:00|2040.6|2034.6|2042.1|2036.1|2042.9|2036.9|2039.6|2033.6|28
1606294800000|2020-11-25 09:00:00|2042.4|2036.4|2044.6|2038.6|2045.6|2039.6|2042.1|2036.1|26
1606295100000|2020-11-25 09:05:00|2044.1|2038.1|2043.4|2037.4|2044.1|2038.1|2042.1|2036.1|22
1606295400000|2020-11-25 09:10:00|2043.6|2037.6|2041.9|2035.9|2044.4|2038.4|2041.6|2035.6|26
1606295700000|2020-11-25 09:15:00|2042.1|2036.1|2043.9|2037.9|2044.6|2038.6|2041.4|2035.4|31
1606296000000|2020-11-25 09:20:00|2044.1|2038.1|2043.6|2037.6|2044.9|2038.9|2043.4|2037.4|24
1606296300000|2020-11-25 09:25:00|2043.9|2037.9|2042.1|2036.1|2043.9|2037.9|2041.6|2035.6|36
1606296600000|2020-11-25 09:30:00|2042.4|2036.4|2041.4|2035.4|2042.4|2036.4|2040.4|2034.4|15
1606296900000|2020-11-25 09:35:00|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.4|2035.4|8
1606297200000|2020-11-25 09:40:00|2042.9|2036.9|2041.6|2035.6|2043.4|2037.4|2041.6|2035.6|32
1606297500000|2020-11-25 09:45:00|2041.9|2035.9|2043.9|2037.9|2044.6|2038.6|2041.6|2035.6|25
1606297800000|2020-11-25 09:50:00|2044.1|2038.1|2044.1|2038.1|2044.6|2038.6|2043.9|2037.9|22
1606298100000|2020-11-25 09:55:00|2044.4|2038.4|2045.4|2039.4|2045.6|2039.6|2044.4|2038.4|13
1606298400000|2020-11-25 10:00:00|2045.6|2039.6|2046.1|2040.1|2047.1|2041.1|2045.4|2039.4|23
1606298700000|2020-11-25 10:05:00|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2045.4|2039.4|17
1606299000000|2020-11-25 10:10:00|2046.6|2040.6|2042.1|2036.1|2047.1|2041.1|2042.1|2036.1|28
1606299300000|2020-11-25 10:15:00|2041.9|2035.9|2043.9|2037.9|2045.1|2039.1|2041.9|2035.9|30
1606299600000|2020-11-25 10:20:00|2044.1|2038.1|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|17
1606299900000|2020-11-25 10:25:00|2044.6|2038.6|2042.6|2036.6|2044.9|2038.9|2042.1|2036.1|31
1606300200000|2020-11-25 10:30:00|2042.9|2036.9|2044.6|2038.6|2045.1|2039.1|2042.9|2036.9|25
1606300500000|2020-11-25 10:35:00|2044.1|2038.1|2044.6|2038.6|2044.9|2038.9|2043.4|2037.4|22
1606300800000|2020-11-25 10:40:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2043.1|2037.1|15
1606301100000|2020-11-25 10:45:00|2044.1|2038.1|2041.4|2035.4|2044.6|2038.6|2040.6|2034.6|17
1606301400000|2020-11-25 10:50:00|2041.6|2035.6|2042.9|2036.9|2044.1|2038.1|2041.4|2035.4|22
1606301700000|2020-11-25 10:55:00|2042.6|2036.6|2043.1|2037.1|2045.1|2039.1|2042.4|2036.4|19
1606302000000|2020-11-25 11:00:00|2043.4|2037.4|2042.9|2036.9|2044.4|2038.4|2041.6|2035.6|13
1606302300000|2020-11-25 11:05:00|2043.1|2037.1|2043.6|2037.6|2043.6|2037.6|2042.4|2036.4|18
1606302600000|2020-11-25 11:10:00|2043.4|2037.4|2041.4|2035.4|2043.6|2037.6|2041.4|2035.4|8
1606302900000|2020-11-25 11:15:00|2041.6|2035.6|2041.9|2035.9|2042.6|2036.6|2041.6|2035.6|8
1606303200000|2020-11-25 11:20:00|2041.6|2035.6|2041.1|2035.1|2041.9|2035.9|2041.1|2035.1|9
1606303500000|2020-11-25 11:25:00|2040.9|2034.9|2041.1|2035.1|2042.6|2036.6|2039.4|2033.4|25
1606303800000|2020-11-25 11:30:00|2040.9|2034.9|2039.1|2033.1|2040.9|2034.9|2038.4|2032.4|17
1606304100000|2020-11-25 11:35:00|2039.4|2033.4|2040.9|2034.9|2041.1|2035.1|2039.1|2033.1|16
1606304400000|2020-11-25 11:40:00|2041.1|2035.1|2041.1|2035.1|2042.6|2036.6|2041.1|2035.1|7
1606304700000|2020-11-25 11:45:00|2041.9|2035.9|2039.6|2033.6|2041.9|2035.9|2039.4|2033.4|15
1606305000000|2020-11-25 11:50:00|2039.9|2033.9|2040.6|2034.6|2041.4|2035.4|2039.9|2033.9|19
1606305300000|2020-11-25 11:55:00|2039.9|2033.9|2039.4|2033.4|2040.6|2034.6|2039.4|2033.4|16
1606305600000|2020-11-25 12:00:00|2039.6|2033.6|2040.1|2034.1|2040.4|2034.4|2039.6|2033.6|8
1606305900000|2020-11-25 12:05:00|2040.4|2034.4|2041.4|2035.4|2041.6|2035.6|2040.4|2034.4|6
1606306200000|2020-11-25 12:10:00|2041.6|2035.6|2040.9|2034.9|2041.9|2035.9|2040.6|2034.6|7
1606306500000|2020-11-25 12:15:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2041.1|2035.1|10
1606306800000|2020-11-25 12:20:00|2044.4|2038.4|2043.6|2037.6|2045.1|2039.1|2042.9|2036.9|13
1606307100000|2020-11-25 12:25:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|3
1606307400000|2020-11-25 12:30:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2042.9|2036.9|16
1606307700000|2020-11-25 12:35:00|2044.9|2038.9|2044.4|2038.4|2045.4|2039.4|2043.9|2037.9|12
1606308000000|2020-11-25 12:40:00|2044.6|2038.6|2044.9|2038.9|2045.4|2039.4|2044.6|2038.6|17
1606308300000|2020-11-25 12:45:00|2045.1|2039.1|2045.4|2039.4|2046.1|2040.1|2044.6|2038.6|40
1606308600000|2020-11-25 12:50:00|2045.1|2039.1|2044.1|2038.1|2045.4|2039.4|2043.9|2037.9|28
1606308900000|2020-11-25 12:55:00|2044.4|2038.4|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|22
1606309200000|2020-11-25 13:00:00|2044.1|2038.1|2044.1|2038.1|2045.4|2039.4|2043.6|2037.6|63
1606309500000|2020-11-25 13:05:00|2044.4|2038.4|2044.4|2038.4|2045.9|2039.9|2043.9|2037.9|30
1606309800000|2020-11-25 13:10:00|2044.6|2038.6|2044.1|2038.1|2045.1|2039.1|2043.9|2037.9|53
1606310100000|2020-11-25 13:15:00|2043.9|2037.9|2042.1|2036.1|2044.9|2038.9|2041.1|2035.1|40
1606310400000|2020-11-25 13:20:00|2042.4|2036.4|2042.9|2036.9|2043.1|2037.1|2041.9|2035.9|46
1606310700000|2020-11-25 13:25:00|2043.1|2037.1|2045.9|2039.9|2045.9|2039.9|2042.9|2036.9|19
1606311000000|2020-11-25 13:30:00|2046.1|2040.1|2046.6|2040.6|2046.9|2040.9|2045.4|2039.4|16
1606311300000|2020-11-25 13:35:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|7
1606311600000|2020-11-25 13:40:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|18
1606311900000|2020-11-25 13:45:00|2047.1|2041.1|2050.1|2044.1|2050.4|2044.4|2046.6|2040.6|48
1606312200000|2020-11-25 13:50:00|2049.9|2043.9|2049.6|2043.6|2050.6|2044.6|2049.1|2043.1|16
1606312500000|2020-11-25 13:55:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2048.6|2042.6|52
1606312800000|2020-11-25 14:00:00|2050.4|2044.4|2050.9|2044.9|2051.4|2045.4|2049.1|2043.1|28
1606313100000|2020-11-25 14:05:00|2051.4|2045.4|2051.1|2045.1|2051.6|2045.6|2049.1|2043.1|52
1606313400000|2020-11-25 14:10:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2050.6|2044.6|11
1606313700000|2020-11-25 14:15:00|2051.1|2045.1|2049.6|2043.6|2051.1|2045.1|2049.4|2043.4|40
1606314000000|2020-11-25 14:20:00|2049.9|2043.9|2050.1|2044.1|2051.1|2045.1|2049.9|2043.9|18
1606314300000|2020-11-25 14:25:00|2049.9|2043.9|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|10
1606314600000|2020-11-25 14:30:00|2050.4|2044.4|2047.4|2041.4|2050.9|2044.9|2046.9|2040.9|45
1606314900000|2020-11-25 14:35:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.4|2040.4|30
1606315200000|2020-11-25 14:40:00|2047.4|2041.4|2049.6|2043.6|2049.6|2043.6|2047.4|2041.4|9
1606315500000|2020-11-25 14:45:00|2049.4|2043.4|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|15
1606315800000|2020-11-25 14:50:00|2048.6|2042.6|2042.9|2036.9|2048.9|2042.9|2042.9|2036.9|20
1606316100000|2020-11-25 14:55:00|2042.6|2036.6|2043.4|2037.4|2043.9|2037.9|2041.1|2035.1|29
1606316400000|2020-11-25 15:00:00|2043.6|2037.6|2041.6|2035.6|2043.6|2037.6|2039.6|2033.6|24
1606316700000|2020-11-25 15:05:00|2041.9|2035.9|2042.4|2036.4|2042.4|2036.4|2040.6|2034.6|22
1606317000000|2020-11-25 15:10:00|2042.9|2036.9|2045.9|2039.9|2045.9|2039.9|2042.9|2036.9|28
1606317300000|2020-11-25 15:15:00|2045.6|2039.6|2043.9|2037.9|2045.9|2039.9|2043.9|2037.9|16
1606317600000|2020-11-25 15:20:00|2044.1|2038.1|2043.6|2037.6|2044.6|2038.6|2043.4|2037.4|11
1606317900000|2020-11-25 15:25:00|2043.9|2037.9|2044.9|2038.9|2046.9|2040.9|2043.9|2037.9|23
1606318200000|2020-11-25 15:30:00|2045.4|2039.4|2045.9|2039.9|2045.9|2039.9|2045.4|2039.4|9
1606318500000|2020-11-25 15:35:00|2046.1|2040.1|2049.6|2043.6|2049.6|2043.6|2046.1|2040.1|19
1606318800000|2020-11-25 15:40:00|2049.4|2043.4|2049.9|2043.9|2050.4|2044.4|2049.4|2043.4|21
1606319100000|2020-11-25 15:45:00|2047.4|2041.4|2047.1|2041.1|2047.6|2041.6|2045.9|2039.9|22
1606319400000|2020-11-25 15:50:00|2047.4|2041.4|2041.6|2035.6|2047.4|2041.4|2040.9|2034.9|27
1606319700000|2020-11-25 15:55:00|2041.4|2035.4|2044.1|2038.1|2044.1|2038.1|2040.9|2034.9|40
1606320000000|2020-11-25 16:00:00|2043.9|2037.9|2043.4|2037.4|2046.4|2040.4|2043.4|2037.4|59
1606320300000|2020-11-25 16:05:00|2043.1|2037.1|2032.9|2026.9|2043.4|2037.4|2032.1|2026.1|85
1606320600000|2020-11-25 16:10:00|2032.6|2026.6|2040.1|2034.1|2040.1|2034.1|2032.1|2026.1|50
1606320900000|2020-11-25 16:15:00|2039.6|2033.6|2035.6|2029.6|2039.6|2033.6|2030.9|2024.9|192
1606321200000|2020-11-25 16:20:00|2035.4|2029.4|2040.6|2034.6|2042.1|2036.1|2034.4|2028.4|65
1606321500000|2020-11-25 16:25:00|2040.9|2034.9|2041.4|2035.4|2042.9|2036.9|2036.4|2030.4|70
1606321800000|2020-11-25 16:30:00|2040.6|2034.6|2038.4|2032.4|2040.9|2034.9|2038.1|2032.1|20
1606322100000|2020-11-25 16:35:00|2037.9|2031.9|2035.6|2029.6|2037.9|2031.9|2035.6|2029.6|17
1606322400000|2020-11-25 16:40:00|2035.4|2029.4|2031.9|2025.9|2035.4|2029.4|2031.6|2025.6|25
1606322700000|2020-11-25 16:45:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|15
1606323000000|2020-11-25 16:50:00|2032.4|2026.4|2034.6|2028.6|2034.6|2028.6|2032.1|2026.1|22
1606323300000|2020-11-25 16:55:00|2034.9|2028.9|2031.4|2025.4|2034.9|2028.9|2031.4|2025.4|34
1606323600000|2020-11-25 17:00:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|2
1606323900000|2020-11-25 17:05:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|6
1606324200000|2020-11-25 17:10:00|2032.1|2026.1|2031.6|2025.6|2032.6|2026.6|2031.6|2025.6|5
1606324500000|2020-11-25 17:15:00|2032.1|2026.1|2031.6|2025.6|2032.4|2026.4|2031.4|2025.4|5
1606324800000|2020-11-25 17:20:00|2031.9|2025.9|2031.1|2025.1|2031.9|2025.9|2030.1|2024.1|5
1606325100000|2020-11-25 17:25:00|2031.4|2025.4|2030.6|2024.6|2031.6|2025.6|2030.4|2024.4|8
1606325400000|2020-11-25 17:30:00|2031.1|2025.1|2029.9|2023.9|2031.4|2025.4|2029.4|2023.4|7
1606325700000|2020-11-25 17:35:00|2030.1|2024.1|2029.6|2023.6|2030.4|2024.4|2029.4|2023.4|5
1606326000000|2020-11-25 17:40:00|2030.1|2024.1|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|2
1606326300000|2020-11-25 17:45:00|2029.4|2023.4|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|7
1606326600000|2020-11-25 17:50:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2029.1|2023.1|6
1606326900000|2020-11-25 17:55:00|2029|2023|2027.1|2021.1|2029|2023|2025.8|2019.8|45
1606352400000|2020-11-26 01:00:00|2032.6|2026.6|2034.4|2028.4|2034.8|2028.8|2032.6|2026.6|8
1606352700000|2020-11-26 01:05:00|2034.1|2028.1|2032.8|2026.8|2035.3|2029.3|2032.8|2026.8|9
1606353000000|2020-11-26 01:10:00|2033|2027|2035.1|2029.1|2035.1|2029.1|2033|2027|8
1606353300000|2020-11-26 01:15:00|2035.3|2029.3|2035.8|2029.8|2036.5|2030.5|2035.3|2029.3|9
1606353600000|2020-11-26 01:20:00|2034.9|2028.9|2033.1|2027.1|2035|2029|2032.3|2026.3|8
1606353900000|2020-11-26 01:25:00|2033.4|2027.4|2033.8|2027.8|2033.8|2027.8|2033.1|2027.1|6
1606354200000|2020-11-26 01:30:00|2033.6|2027.6|2038.9|2032.9|2039.3|2033.3|2033.6|2027.6|22
1606354500000|2020-11-26 01:35:00|2039|2033|2039.4|2033.4|2039.4|2033.4|2039|2033|3
1606354800000|2020-11-26 01:40:00|2039.3|2033.3|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|4
1606355400000|2020-11-26 01:50:00|2039.5|2033.5|2040.8|2034.8|2040.8|2034.8|2039.4|2033.4|9
1606355700000|2020-11-26 01:55:00|2040.5|2034.5|2040.8|2034.8|2040.8|2034.8|2040.5|2034.5|3
1606356000000|2020-11-26 02:00:00|2041|2035|2040.3|2034.3|2041.5|2035.5|2040.3|2034.3|10
1606356300000|2020-11-26 02:05:00|2039.8|2033.8|2039.8|2033.8|2040|2034|2038.5|2032.5|10
1606356600000|2020-11-26 02:10:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|5
1606357800000|2020-11-26 02:30:00|2039.6|2033.6|2039|2033|2039.6|2033.6|2038.8|2032.8|4
1606358100000|2020-11-26 02:35:00|2039.3|2033.3|2039.6|2033.6|2039.8|2033.8|2039.3|2033.3|3
1606358700000|2020-11-26 02:45:00|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|2039.8|2033.8|1
1606359300000|2020-11-26 02:55:00|2040|2034|2039.9|2033.9|2040.3|2034.3|2039.9|2033.9|6
1606359600000|2020-11-26 03:00:00|2040|2034|2040.1|2034.1|2040.3|2034.3|2040|2034|3
1606360200000|2020-11-26 03:10:00|2040.4|2034.4|2040.5|2034.5|2040.6|2034.6|2040|2034|8
1606360500000|2020-11-26 03:15:00|2040.4|2034.4|2040.3|2034.3|2040.5|2034.5|2040|2034|5
1606360800000|2020-11-26 03:20:00|2040|2034|2040.1|2034.1|2040.3|2034.3|2039.3|2033.3|11
1606361100000|2020-11-26 03:25:00|2039.8|2033.8|2039.4|2033.4|2039.8|2033.8|2039.3|2033.3|6
1606361400000|2020-11-26 03:30:00|2039.1|2033.1|2038.8|2032.8|2039.3|2033.3|2038.4|2032.4|13
1606362000000|2020-11-26 03:40:00|2039|2033|2039|2033|2039|2033|2039|2033|1
1606362600000|2020-11-26 03:50:00|2039.1|2033.1|2039.3|2033.3|2039.3|2033.3|2039.1|2033.1|2
1606362900000|2020-11-26 03:55:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1606363200000|2020-11-26 04:00:00|2039.5|2033.5|2039.6|2033.6|2039.6|2033.6|2039.5|2033.5|2
1606363500000|2020-11-26 04:05:00|2039.5|2033.5|2040.5|2034.5|2040.5|2034.5|2039.5|2033.5|6
1606365000000|2020-11-26 04:30:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.4|2034.4|5
1606366800000|2020-11-26 05:00:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1606368000000|2020-11-26 05:20:00|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|1
1606368600000|2020-11-26 05:30:00|2040.9|2034.9|2042.8|2036.8|2043|2037|2040.9|2034.9|9
1606368900000|2020-11-26 05:35:00|2043|2037|2043.3|2037.3|2044.4|2038.4|2042.9|2036.9|12
1606369200000|2020-11-26 05:40:00|2044.1|2038.1|2043.6|2037.6|2044.5|2038.5|2043.6|2037.6|11
1606369500000|2020-11-26 05:45:00|2043.9|2037.9|2042.8|2036.8|2043.9|2037.9|2042.8|2036.8|6
1606369800000|2020-11-26 05:50:00|2042.6|2036.6|2042.5|2036.5|2042.6|2036.6|2042.5|2036.5|4
1606370100000|2020-11-26 05:55:00|2042.6|2036.6|2044.5|2038.5|2044.8|2038.8|2042.6|2036.6|8
1606370400000|2020-11-26 06:00:00|2043.5|2037.5|2043.6|2037.6|2043.6|2037.6|2043.3|2037.3|3
1606370700000|2020-11-26 06:05:00|2044|2038|2044|2038|2044.3|2038.3|2043.6|2037.6|7
1606371000000|2020-11-26 06:10:00|2043.3|2037.3|2044|2038|2044|2038|2043.3|2037.3|6
1606371300000|2020-11-26 06:15:00|2043.3|2037.3|2044.3|2038.3|2044.4|2038.4|2043.1|2037.1|12
1606371600000|2020-11-26 06:20:00|2044.5|2038.5|2044.4|2038.4|2044.5|2038.5|2043.5|2037.5|7
1606371900000|2020-11-26 06:25:00|2044.6|2038.6|2044.8|2038.8|2044.8|2038.8|2044.6|2038.6|4
1606372200000|2020-11-26 06:30:00|2044.1|2038.1|2042.6|2036.6|2044.1|2038.1|2042.5|2036.5|12
1606372500000|2020-11-26 06:35:00|2042.9|2036.9|2043.6|2037.6|2043.6|2037.6|2042.9|2036.9|2
1606372800000|2020-11-26 06:40:00|2043.9|2037.9|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|5
1606373100000|2020-11-26 06:45:00|2043.9|2037.9|2044.8|2038.8|2044.9|2038.9|2043.9|2037.9|8
1606373400000|2020-11-26 06:50:00|2044.6|2038.6|2040.5|2034.5|2044.6|2038.6|2040.1|2034.1|14
1606373700000|2020-11-26 06:55:00|2040.8|2034.8|2041.4|2035.4|2041.4|2035.4|2040.8|2034.8|2
1606374000000|2020-11-26 07:00:00|2040.5|2034.5|2041.3|2035.3|2041.3|2035.3|2039.4|2033.4|8
1606374300000|2020-11-26 07:05:00|2041.5|2035.5|2041.9|2035.9|2042.3|2036.3|2041.5|2035.5|7
1606374600000|2020-11-26 07:10:00|2041.3|2035.3|2041.4|2035.4|2041.8|2035.8|2040.8|2034.8|10
1606374900000|2020-11-26 07:15:00|2042.3|2036.3|2042.3|2036.3|2042.6|2036.6|2042.3|2036.3|4
1606375500000|2020-11-26 07:25:00|2042|2036|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|3
1606376100000|2020-11-26 07:35:00|2041.9|2035.9|2041|2035|2041.9|2035.9|2040.6|2034.6|6
1606376400000|2020-11-26 07:40:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|3
1606377000000|2020-11-26 07:50:00|2041.9|2035.9|2041.6|2035.6|2041.9|2035.9|2041.5|2035.5|5
1606377300000|2020-11-26 07:55:00|2041.1|2035.1|2035.9|2029.9|2041.1|2035.1|2035.9|2029.9|10
1606377600000|2020-11-26 08:00:00|2035.6|2029.6|2040.1|2034.1|2040.9|2034.9|2034.6|2028.6|36
1606377900000|2020-11-26 08:05:00|2040.6|2034.6|2041.9|2035.9|2042.4|2036.4|2039.6|2033.6|21
1606378200000|2020-11-26 08:10:00|2042.1|2036.1|2046.9|2040.9|2047.9|2041.9|2042.1|2036.1|33
1606378500000|2020-11-26 08:15:00|2046.6|2040.6|2047.4|2041.4|2047.9|2041.9|2046.4|2040.4|26
1606378800000|2020-11-26 08:20:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|14
1606379100000|2020-11-26 08:25:00|2047.1|2041.1|2047.9|2041.9|2048.1|2042.1|2046.4|2040.4|13
1606379400000|2020-11-26 08:30:00|2048.1|2042.1|2047.4|2041.4|2049.4|2043.4|2046.6|2040.6|26
1606379700000|2020-11-26 08:35:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2045.4|2039.4|12
1606380000000|2020-11-26 08:40:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|7
1606380300000|2020-11-26 08:45:00|2047.1|2041.1|2048.4|2042.4|2049.1|2043.1|2047.1|2041.1|12
1606380600000|2020-11-26 08:50:00|2048.6|2042.6|2050.6|2044.6|2050.6|2044.6|2048.6|2042.6|4
1606380900000|2020-11-26 08:55:00|2050.4|2044.4|2048.4|2042.4|2050.4|2044.4|2048.4|2042.4|12
1606381200000|2020-11-26 09:00:00|2048.6|2042.6|2049.6|2043.6|2049.6|2043.6|2048.4|2042.4|11
1606381500000|2020-11-26 09:05:00|2049.9|2043.9|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|6
1606381800000|2020-11-26 09:10:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|13
1606382100000|2020-11-26 09:15:00|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|15
1606382400000|2020-11-26 09:20:00|2049.1|2043.1|2049.4|2043.4|2049.6|2043.6|2049.1|2043.1|10
1606382700000|2020-11-26 09:25:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2048.1|2042.1|13
1606383000000|2020-11-26 09:30:00|2048.9|2042.9|2048.4|2042.4|2048.9|2042.9|2048.4|2042.4|8
1606383300000|2020-11-26 09:35:00|2048.1|2042.1|2049.1|2043.1|2049.1|2043.1|2048.1|2042.1|10
1606383600000|2020-11-26 09:40:00|2049.4|2043.4|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|10
1606383900000|2020-11-26 09:45:00|2049.1|2043.1|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|9
1606384200000|2020-11-26 09:50:00|2049.1|2043.1|2049.4|2043.4|2050.1|2044.1|2049.1|2043.1|7
1606384500000|2020-11-26 09:55:00|2049.1|2043.1|2049.4|2043.4|2049.6|2043.6|2049.1|2043.1|4
1606384800000|2020-11-26 10:00:00|2049.6|2043.6|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|5
1606385100000|2020-11-26 10:05:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|13
1606385400000|2020-11-26 10:10:00|2048.4|2042.4|2049.1|2043.1|2049.6|2043.6|2048.1|2042.1|9
1606385700000|2020-11-26 10:15:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2049.1|2043.1|8
1606386000000|2020-11-26 10:20:00|2049.6|2043.6|2048.4|2042.4|2049.6|2043.6|2048.4|2042.4|6
1606386600000|2020-11-26 10:30:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|4
1606386900000|2020-11-26 10:35:00|2050.1|2044.1|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|10
1606387200000|2020-11-26 10:40:00|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|9
1606387500000|2020-11-26 10:45:00|2051.1|2045.1|2051.9|2045.9|2052.6|2046.6|2051.1|2045.1|11
1606387800000|2020-11-26 10:50:00|2052.1|2046.1|2052.6|2046.6|2055.4|2049.4|2052.1|2046.1|27
1606388100000|2020-11-26 10:55:00|2053.1|2047.1|2054.4|2048.4|2055.4|2049.4|2053.1|2047.1|17
1606388400000|2020-11-26 11:00:00|2054.6|2048.6|2055.1|2049.1|2055.1|2049.1|2054.4|2048.4|5
1606388700000|2020-11-26 11:05:00|2054.9|2048.9|2054.1|2048.1|2055.4|2049.4|2054.1|2048.1|16
1606389000000|2020-11-26 11:10:00|2054.4|2048.4|2053.6|2047.6|2054.4|2048.4|2053.4|2047.4|13
1606389300000|2020-11-26 11:15:00|2053.9|2047.9|2053.9|2047.9|2054.4|2048.4|2053.6|2047.6|6
1606389600000|2020-11-26 11:20:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1606389900000|2020-11-26 11:25:00|2054.1|2048.1|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|3
1606390200000|2020-11-26 11:30:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|4
1606390500000|2020-11-26 11:35:00|2054.4|2048.4|2054.6|2048.6|2055.1|2049.1|2054.4|2048.4|6
1606390800000|2020-11-26 11:40:00|2054.9|2048.9|2055.1|2049.1|2055.4|2049.4|2054.6|2048.6|6
1606391100000|2020-11-26 11:45:00|2054.9|2048.9|2050.1|2044.1|2055.1|2049.1|2049.9|2043.9|29
1606391400000|2020-11-26 11:50:00|2050.4|2044.4|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|5
1606391700000|2020-11-26 11:55:00|2049.9|2043.9|2051.1|2045.1|2051.1|2045.1|2048.9|2042.9|8
1606392000000|2020-11-26 12:00:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.4|2044.4|2
1606392300000|2020-11-26 12:05:00|2050.9|2044.9|2051.1|2045.1|2052.4|2046.4|2050.6|2044.6|17
1606392600000|2020-11-26 12:10:00|2051.4|2045.4|2052.4|2046.4|2052.4|2046.4|2050.6|2044.6|9
1606392900000|2020-11-26 12:15:00|2052.1|2046.1|2051.9|2045.9|2053.6|2047.6|2051.6|2045.6|15
1606393200000|2020-11-26 12:20:00|2051.6|2045.6|2052.6|2046.6|2053.4|2047.4|2051.6|2045.6|9
1606393500000|2020-11-26 12:25:00|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2051.1|2045.1|7
1606393800000|2020-11-26 12:30:00|2051.4|2045.4|2051.6|2045.6|2052.9|2046.9|2051.1|2045.1|12
1606394100000|2020-11-26 12:35:00|2051.9|2045.9|2051.4|2045.4|2052.6|2046.6|2051.1|2045.1|13
1606394400000|2020-11-26 12:40:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.1|2044.1|12
1606394700000|2020-11-26 12:45:00|2050.1|2044.1|2049.4|2043.4|2050.4|2044.4|2049.1|2043.1|27
1606395000000|2020-11-26 12:50:00|2049.1|2043.1|2049.4|2043.4|2050.6|2044.6|2048.9|2042.9|32
1606395300000|2020-11-26 12:55:00|2049.6|2043.6|2049.6|2043.6|2050.4|2044.4|2048.4|2042.4|27
1606395600000|2020-11-26 13:00:00|2049.9|2043.9|2052.6|2046.6|2054.4|2048.4|2049.9|2043.9|46
1606395900000|2020-11-26 13:05:00|2052.9|2046.9|2051.9|2045.9|2054.1|2048.1|2051.4|2045.4|49
1606396200000|2020-11-26 13:10:00|2051.6|2045.6|2048.4|2042.4|2051.6|2045.6|2048.4|2042.4|27
1606396500000|2020-11-26 13:15:00|2048.6|2042.6|2046.6|2040.6|2049.6|2043.6|2045.9|2039.9|29
1606396800000|2020-11-26 13:20:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|13
1606397100000|2020-11-26 13:25:00|2046.4|2040.4|2042.9|2036.9|2046.9|2040.9|2042.9|2036.9|24
1606397400000|2020-11-26 13:30:00|2042.6|2036.6|2040.1|2034.1|2042.6|2036.6|2040.1|2034.1|17
1606397700000|2020-11-26 13:35:00|2040.9|2034.9|2040.9|2034.9|2041.6|2035.6|2040.1|2034.1|36
1606398000000|2020-11-26 13:40:00|2040.6|2034.6|2040.9|2034.9|2041.6|2035.6|2040.4|2034.4|22
1606398300000|2020-11-26 13:45:00|2041.1|2035.1|2041.4|2035.4|2041.6|2035.6|2040.1|2034.1|30
1606398600000|2020-11-26 13:50:00|2041.1|2035.1|2040.9|2034.9|2041.6|2035.6|2040.9|2034.9|14
1606398900000|2020-11-26 13:55:00|2041.1|2035.1|2040.1|2034.1|2041.9|2035.9|2039.6|2033.6|54
1606399200000|2020-11-26 14:00:00|2039.9|2033.9|2038.9|2032.9|2041.1|2035.1|2038.1|2032.1|28
1606399500000|2020-11-26 14:05:00|2038.6|2032.6|2039.9|2033.9|2040.1|2034.1|2038.6|2032.6|16
1606399800000|2020-11-26 14:10:00|2039.6|2033.6|2040.6|2034.6|2041.1|2035.1|2039.6|2033.6|20
1606400100000|2020-11-26 14:15:00|2040.1|2034.1|2041.9|2035.9|2042.1|2036.1|2040.1|2034.1|11
1606400400000|2020-11-26 14:20:00|2041.6|2035.6|2040.9|2034.9|2042.1|2036.1|2040.1|2034.1|34
1606400700000|2020-11-26 14:25:00|2041.1|2035.1|2041.6|2035.6|2041.9|2035.9|2040.4|2034.4|16
1606401000000|2020-11-26 14:30:00|2041.9|2035.9|2043.9|2037.9|2043.9|2037.9|2041.9|2035.9|20
1606401300000|2020-11-26 14:35:00|2044.1|2038.1|2044.1|2038.1|2045.1|2039.1|2042.6|2036.6|23
1606401600000|2020-11-26 14:40:00|2043.9|2037.9|2041.6|2035.6|2043.9|2037.9|2041.4|2035.4|13
1606401900000|2020-11-26 14:45:00|2041.9|2035.9|2044.1|2038.1|2044.1|2038.1|2041.4|2035.4|14
1606402200000|2020-11-26 14:50:00|2043.6|2037.6|2042.6|2036.6|2043.6|2037.6|2042.1|2036.1|14
1606402500000|2020-11-26 14:55:00|2042.9|2036.9|2045.6|2039.6|2045.6|2039.6|2042.9|2036.9|25
1606402800000|2020-11-26 15:00:00|2045.9|2039.9|2045.4|2039.4|2045.9|2039.9|2045.4|2039.4|19
1606403100000|2020-11-26 15:05:00|2045.1|2039.1|2046.6|2040.6|2046.9|2040.9|2044.6|2038.6|19
1606403400000|2020-11-26 15:10:00|2046.9|2040.9|2046.4|2040.4|2047.4|2041.4|2045.9|2039.9|34
1606403700000|2020-11-26 15:15:00|2046.1|2040.1|2043.4|2037.4|2046.4|2040.4|2043.4|2037.4|30
1606404000000|2020-11-26 15:20:00|2043.6|2037.6|2043.6|2037.6|2044.1|2038.1|2042.6|2036.6|14
1606404300000|2020-11-26 15:25:00|2043.9|2037.9|2044.6|2038.6|2045.9|2039.9|2043.9|2037.9|21
1606404600000|2020-11-26 15:30:00|2044.9|2038.9|2046.6|2040.6|2046.9|2040.9|2044.6|2038.6|27
1606404900000|2020-11-26 15:35:00|2046.4|2040.4|2046.9|2040.9|2047.6|2041.6|2045.1|2039.1|38
1606405200000|2020-11-26 15:40:00|2047.1|2041.1|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|25
1606405500000|2020-11-26 15:45:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.1|2040.1|24
1606405800000|2020-11-26 15:50:00|2046.9|2040.9|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|26
1606406100000|2020-11-26 15:55:00|2047.1|2041.1|2048.4|2042.4|2049.4|2043.4|2047.1|2041.1|24
1606406400000|2020-11-26 16:00:00|2048.6|2042.6|2040.6|2034.6|2048.6|2042.6|2040.1|2034.1|43
1606406700000|2020-11-26 16:05:00|2040.4|2034.4|2039.1|2033.1|2040.4|2034.4|2038.6|2032.6|31
1606407000000|2020-11-26 16:10:00|2039.4|2033.4|2040.1|2034.1|2042.1|2036.1|2039.4|2033.4|43
1606407300000|2020-11-26 16:15:00|2039.9|2033.9|2036.6|2030.6|2039.9|2033.9|2035.4|2029.4|96
1606407600000|2020-11-26 16:20:00|2036.9|2030.9|2036.9|2030.9|2037.6|2031.6|2036.4|2030.4|18
1606407900000|2020-11-26 16:25:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2037.1|2031.1|6
1606408200000|2020-11-26 16:30:00|2038.1|2032.1|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|10
1606408500000|2020-11-26 16:35:00|2036.6|2030.6|2037.9|2031.9|2037.9|2031.9|2036.6|2030.6|6
1606408800000|2020-11-26 16:40:00|2038.6|2032.6|2040.1|2034.1|2040.6|2034.6|2038.6|2032.6|15
1606409100000|2020-11-26 16:45:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|9
1606409400000|2020-11-26 16:50:00|2040.9|2034.9|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|9
1606409700000|2020-11-26 16:55:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.6|2034.6|4
1606410000000|2020-11-26 17:00:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2040.6|2034.6|4
1606410300000|2020-11-26 17:05:00|2041.4|2035.4|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|5
1606410600000|2020-11-26 17:10:00|2041|2035|2042.6|2036.6|2042.6|2036.6|2041|2035|3
1606410900000|2020-11-26 17:15:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1606411200000|2020-11-26 17:20:00|2043.1|2037.1|2044.9|2038.9|2044.9|2038.9|2043.1|2037.1|6
1606411500000|2020-11-26 17:25:00|2045.1|2039.1|2046.1|2040.1|2046.6|2040.6|2044.9|2038.9|9
1606411800000|2020-11-26 17:30:00|2047.1|2041.1|2047.9|2041.9|2047.9|2041.9|2046.4|2040.4|3
1606412700000|2020-11-26 17:45:00|2048.1|2042.1|2045.6|2039.6|2048.1|2042.1|2045.4|2039.4|11
1606413300000|2020-11-26 17:55:00|2045.8|2039.8|2047|2041|2047.4|2041.4|2045.8|2039.8|19
1606438800000|2020-11-27 01:00:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1606439100000|2020-11-27 01:05:00|2048.8|2042.8|2046.5|2040.5|2049.5|2043.5|2046.5|2040.5|9
1606439400000|2020-11-27 01:10:00|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1606439700000|2020-11-27 01:15:00|2047.3|2041.3|2047.6|2041.6|2049.1|2043.1|2047.3|2041.3|5
1606440300000|2020-11-27 01:25:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|2
1606440900000|2020-11-27 01:35:00|2046.3|2040.3|2045.3|2039.3|2046.3|2040.3|2043.5|2037.5|12
1606441200000|2020-11-27 01:40:00|2043.9|2037.9|2042.3|2036.3|2043.9|2037.9|2042.3|2036.3|5
1606442100000|2020-11-27 01:55:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042.3|2036.3|3
1606442700000|2020-11-27 02:05:00|2042.8|2036.8|2043|2037|2043.1|2037.1|2042.8|2036.8|4
1606443000000|2020-11-27 02:10:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1606444200000|2020-11-27 02:30:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|1
1606444500000|2020-11-27 02:35:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.5|2037.5|3
1606444800000|2020-11-27 02:40:00|2043.6|2037.6|2044.9|2038.9|2045|2039|2043.6|2037.6|7
1606445100000|2020-11-27 02:45:00|2045.4|2039.4|2047.9|2041.9|2048.4|2042.4|2045.4|2039.4|10
1606445400000|2020-11-27 02:50:00|2048.1|2042.1|2048.3|2042.3|2048.4|2042.4|2048.1|2042.1|3
1606446300000|2020-11-27 03:05:00|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|4
1606446600000|2020-11-27 03:10:00|2048.1|2042.1|2048.3|2042.3|2049|2043|2048.1|2042.1|7
1606446900000|2020-11-27 03:15:00|2048.6|2042.6|2047.8|2041.8|2048.8|2042.8|2047.4|2041.4|21
1606447200000|2020-11-27 03:20:00|2047.6|2041.6|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|13
1606447500000|2020-11-27 03:25:00|2048.4|2042.4|2048.5|2042.5|2048.5|2042.5|2048.1|2042.1|6
1606447800000|2020-11-27 03:30:00|2048.4|2042.4|2048.5|2042.5|2048.6|2042.6|2048.4|2042.4|3
1606448400000|2020-11-27 03:40:00|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|2
1606448700000|2020-11-27 03:45:00|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1606449900000|2020-11-27 04:05:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1606452000000|2020-11-27 04:40:00|2047.9|2041.9|2049.6|2043.6|2049.6|2043.6|2047.8|2041.8|7
1606452300000|2020-11-27 04:45:00|2049.9|2043.9|2050.4|2044.4|2050.8|2044.8|2049.9|2043.9|7
1606455000000|2020-11-27 05:30:00|2050.1|2044.1|2050.1|2044.1|2050.6|2044.6|2050.1|2044.1|10
1606455300000|2020-11-27 05:35:00|2050.4|2044.4|2051|2045|2051|2045|2050.4|2044.4|4
1606455600000|2020-11-27 05:40:00|2051.1|2045.1|2053.8|2047.8|2053.8|2047.8|2051.1|2045.1|9
1606455900000|2020-11-27 05:45:00|2054|2048|2051.9|2045.9|2054|2048|2051.4|2045.4|21
1606456200000|2020-11-27 05:50:00|2052.1|2046.1|2053.1|2047.1|2053.1|2047.1|2051.6|2045.6|44
1606456500000|2020-11-27 05:55:00|2053.4|2047.4|2054|2048|2054.8|2048.8|2053|2047|34
1606456800000|2020-11-27 06:00:00|2054.3|2048.3|2054|2048|2056.6|2050.6|2053.9|2047.9|63
1606457100000|2020-11-27 06:05:00|2054.3|2048.3|2056.3|2050.3|2056.6|2050.6|2054|2048|27
1606457400000|2020-11-27 06:10:00|2056.6|2050.6|2054.1|2048.1|2056.6|2050.6|2053.8|2047.8|34
1606457700000|2020-11-27 06:15:00|2054.4|2048.4|2053.4|2047.4|2054.4|2048.4|2052.3|2046.3|65
1606458000000|2020-11-27 06:20:00|2053.3|2047.3|2053.1|2047.1|2053.4|2047.4|2052.6|2046.6|13
1606458300000|2020-11-27 06:25:00|2053.3|2047.3|2051.9|2045.9|2053.3|2047.3|2051.5|2045.5|49
1606458600000|2020-11-27 06:30:00|2052.1|2046.1|2049|2043|2052.1|2046.1|2049|2043|61
1606458900000|2020-11-27 06:35:00|2048.9|2042.9|2048.3|2042.3|2049.5|2043.5|2047.5|2041.5|87
1606459200000|2020-11-27 06:40:00|2048.5|2042.5|2052|2046|2052.1|2046.1|2048.5|2042.5|25
1606459500000|2020-11-27 06:45:00|2051.9|2045.9|2051.8|2045.8|2052.1|2046.1|2049.5|2043.5|54
1606459800000|2020-11-27 06:50:00|2052|2046|2049.1|2043.1|2052|2046|2048.6|2042.6|25
1606460100000|2020-11-27 06:55:00|2049.3|2043.3|2050.4|2044.4|2050.4|2044.4|2048.8|2042.8|12
1606460400000|2020-11-27 07:00:00|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1606460700000|2020-11-27 07:05:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2049.4|2043.4|9
1606461000000|2020-11-27 07:10:00|2050|2044|2049.6|2043.6|2050|2044|2049.4|2043.4|6
1606461300000|2020-11-27 07:15:00|2048.8|2042.8|2047.5|2041.5|2048.8|2042.8|2047.4|2041.4|5
1606461600000|2020-11-27 07:20:00|2047.9|2041.9|2048.6|2042.6|2048.6|2042.6|2047.9|2041.9|4
1606461900000|2020-11-27 07:25:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1606462200000|2020-11-27 07:30:00|2048.9|2042.9|2046.6|2040.6|2048.9|2042.9|2046.4|2040.4|6
1606462500000|2020-11-27 07:35:00|2046.5|2040.5|2047.3|2041.3|2047.3|2041.3|2044.9|2038.9|11
1606462800000|2020-11-27 07:40:00|2047.5|2041.5|2047.6|2041.6|2048.1|2042.1|2047.3|2041.3|10
1606463100000|2020-11-27 07:45:00|2048|2042|2047.8|2041.8|2049|2043|2047.5|2041.5|12
1606463700000|2020-11-27 07:55:00|2047.6|2041.6|2048.9|2042.9|2048.9|2042.9|2047.1|2041.1|11
1606464000000|2020-11-27 08:00:00|2049.4|2043.4|2052.6|2046.6|2052.9|2046.9|2049.4|2043.4|10
1606464300000|2020-11-27 08:05:00|2052.9|2046.9|2053.1|2047.1|2054.6|2048.6|2052.6|2046.6|23
1606464600000|2020-11-27 08:10:00|2053.4|2047.4|2054.1|2048.1|2054.1|2048.1|2052.9|2046.9|18
1606464900000|2020-11-27 08:15:00|2054.4|2048.4|2053.9|2047.9|2055.6|2049.6|2053.6|2047.6|39
1606465200000|2020-11-27 08:20:00|2054.1|2048.1|2055.1|2049.1|2055.6|2049.6|2054.1|2048.1|18
1606465500000|2020-11-27 08:25:00|2054.9|2048.9|2054.1|2048.1|2055.1|2049.1|2053.6|2047.6|22
1606465800000|2020-11-27 08:30:00|2054.4|2048.4|2052.9|2046.9|2054.4|2048.4|2052.9|2046.9|7
1606466100000|2020-11-27 08:35:00|2053.1|2047.1|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|14
1606466400000|2020-11-27 08:40:00|2054.6|2048.6|2058|2052|2058|2052|2053.9|2047.9|12
1606466700000|2020-11-27 08:45:00|2058.6|2052.6|2060.1|2054.1|2060.1|2054.1|2057.6|2051.6|20
1606467000000|2020-11-27 08:50:00|2059.9|2053.9|2058.6|2052.6|2059.9|2053.9|2057.1|2051.1|11
1606467300000|2020-11-27 08:55:00|2059.1|2053.1|2058.9|2052.9|2059.6|2053.6|2057.9|2051.9|24
1606467600000|2020-11-27 09:00:00|2058.6|2052.6|2060.4|2054.4|2060.4|2054.4|2058.1|2052.1|20
1606467900000|2020-11-27 09:05:00|2060.1|2054.1|2061.1|2055.1|2061.4|2055.4|2059.6|2053.6|17
1606468200000|2020-11-27 09:10:00|2061.4|2055.4|2062.6|2056.6|2062.6|2056.6|2061.4|2055.4|6
1606468500000|2020-11-27 09:15:00|2061.9|2055.9|2063.9|2057.9|2064.4|2058.4|2061.9|2055.9|14
1606468800000|2020-11-27 09:20:00|2063.6|2057.6|2063.6|2057.6|2063.9|2057.9|2062.1|2056.1|25
1606469100000|2020-11-27 09:25:00|2063.4|2057.4|2064.4|2058.4|2064.6|2058.6|2063.4|2057.4|16
1606469400000|2020-11-27 09:30:00|2064.1|2058.1|2062.6|2056.6|2064.1|2058.1|2062.6|2056.6|10
1606469700000|2020-11-27 09:35:00|2062.4|2056.4|2063.9|2057.9|2064.1|2058.1|2061.9|2055.9|11
1606470000000|2020-11-27 09:40:00|2063.6|2057.6|2063.1|2057.1|2063.6|2057.6|2062.9|2056.9|3
1606470300000|2020-11-27 09:45:00|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.4|2056.4|8
1606470600000|2020-11-27 09:50:00|2063.1|2057.1|2063.6|2057.6|2064.1|2058.1|2063.1|2057.1|7
1606470900000|2020-11-27 09:55:00|2063.9|2057.9|2064.1|2058.1|2064.4|2058.4|2062.4|2056.4|16
1606471200000|2020-11-27 10:00:00|2063.9|2057.9|2062.6|2056.6|2064.4|2058.4|2062.4|2056.4|16
1606471500000|2020-11-27 10:05:00|2061.4|2055.4|2060.6|2054.6|2062.6|2056.6|2060.4|2054.4|19
1606471800000|2020-11-27 10:10:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2058.6|2052.6|22
1606472100000|2020-11-27 10:15:00|2059.9|2053.9|2064.1|2058.1|2064.1|2058.1|2059.9|2053.9|21
1606472400000|2020-11-27 10:20:00|2064.4|2058.4|2064.6|2058.6|2065.1|2059.1|2063.4|2057.4|11
1606472700000|2020-11-27 10:25:00|2063.9|2057.9|2064.4|2058.4|2064.4|2058.4|2063.9|2057.9|5
1606473000000|2020-11-27 10:30:00|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2063.4|2057.4|6
1606473300000|2020-11-27 10:35:00|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2063.1|2057.1|11
1606473600000|2020-11-27 10:40:00|2063.6|2057.6|2062.6|2056.6|2064.4|2058.4|2062.6|2056.6|16
1606473900000|2020-11-27 10:45:00|2062.4|2056.4|2062.4|2056.4|2063.1|2057.1|2060.9|2054.9|13
1606474200000|2020-11-27 10:50:00|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|3
1606474500000|2020-11-27 10:55:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1606474800000|2020-11-27 11:00:00|2062.9|2056.9|2060.9|2054.9|2063.1|2057.1|2060.9|2054.9|8
1606475100000|2020-11-27 11:05:00|2061.4|2055.4|2060.9|2054.9|2061.6|2055.6|2060.6|2054.6|7
1606475400000|2020-11-27 11:10:00|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|4
1606475700000|2020-11-27 11:15:00|2061.1|2055.1|2061.6|2055.6|2061.9|2055.9|2061.1|2055.1|3
1606476000000|2020-11-27 11:20:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|4
1606476300000|2020-11-27 11:25:00|2061.9|2055.9|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|13
1606476600000|2020-11-27 11:30:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|13
1606476900000|2020-11-27 11:35:00|2062.1|2056.1|2062.4|2056.4|2062.6|2056.6|2061.9|2055.9|10
1606477200000|2020-11-27 11:40:00|2062.6|2056.6|2061.1|2055.1|2062.6|2056.6|2060.6|2054.6|8
1606477500000|2020-11-27 11:45:00|2061.4|2055.4|2062.1|2056.1|2062.4|2056.4|2061.4|2055.4|14
1606477800000|2020-11-27 11:50:00|2061.9|2055.9|2059.9|2053.9|2062.6|2056.6|2059.6|2053.6|9
1606478100000|2020-11-27 11:55:00|2060.1|2054.1|2060.9|2054.9|2061.4|2055.4|2059.4|2053.4|16
1606478400000|2020-11-27 12:00:00|2060.6|2054.6|2061.1|2055.1|2061.4|2055.4|2060.1|2054.1|11
1606478700000|2020-11-27 12:05:00|2061.4|2055.4|2062.4|2056.4|2062.4|2056.4|2060.9|2054.9|12
1606479000000|2020-11-27 12:10:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|4
1606479300000|2020-11-27 12:15:00|2062.1|2056.1|2061.6|2055.6|2062.9|2056.9|2061.4|2055.4|11
1606479600000|2020-11-27 12:20:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2060.4|2054.4|9
1606479900000|2020-11-27 12:25:00|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2060.1|2054.1|17
1606480200000|2020-11-27 12:30:00|2061.6|2055.6|2061.4|2055.4|2061.9|2055.9|2060.6|2054.6|17
1606480500000|2020-11-27 12:35:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|4
1606480800000|2020-11-27 12:40:00|2062.1|2056.1|2061.4|2055.4|2062.1|2056.1|2061.4|2055.4|14
1606481100000|2020-11-27 12:45:00|2061.6|2055.6|2066.1|2060.1|2066.1|2060.1|2061.6|2055.6|34
1606481400000|2020-11-27 12:50:00|2066.6|2060.6|2066.9|2060.9|2067.4|2061.4|2064.9|2058.9|28
1606481700000|2020-11-27 12:55:00|2067.1|2061.1|2069.6|2063.6|2069.6|2063.6|2067.1|2061.1|16
1606482000000|2020-11-27 13:00:00|2069.4|2063.4|2068.4|2062.4|2072.4|2066.4|2066.1|2060.1|137
1606482300000|2020-11-27 13:05:00|2067.9|2061.9|2070.6|2064.6|2072.1|2066.1|2067.1|2061.1|77
1606482600000|2020-11-27 13:10:00|2070.4|2064.4|2071.6|2065.6|2071.9|2065.9|2068.9|2062.9|39
1606482900000|2020-11-27 13:15:00|2071.9|2065.9|2077.9|2071.9|2078.9|2072.9|2071.9|2065.9|41
1606483200000|2020-11-27 13:20:00|2078.4|2072.4|2072.4|2066.4|2078.9|2072.9|2070.9|2064.9|109
1606483500000|2020-11-27 13:25:00|2072.1|2066.1|2072.4|2066.4|2073.9|2067.9|2070.9|2064.9|54
1606483800000|2020-11-27 13:30:00|2072.6|2066.6|2068.1|2062.1|2073.4|2067.4|2067.9|2061.9|54
1606484100000|2020-11-27 13:35:00|2067.9|2061.9|2071.6|2065.6|2072.1|2066.1|2067.9|2061.9|35
1606484400000|2020-11-27 13:40:00|2071.9|2065.9|2071.4|2065.4|2071.9|2065.9|2069.6|2063.6|42
1606484700000|2020-11-27 13:45:00|2071.6|2065.6|2072.6|2066.6|2073.1|2067.1|2071.6|2065.6|22
1606485000000|2020-11-27 13:50:00|2072.9|2066.9|2071.4|2065.4|2074.6|2068.6|2071.4|2065.4|57
1606485300000|2020-11-27 13:55:00|2071.6|2065.6|2077.1|2071.1|2077.4|2071.4|2071.6|2065.6|48
1606485600000|2020-11-27 14:00:00|2077.4|2071.4|2079.1|2073.1|2079.9|2073.9|2077.4|2071.4|46
1606485900000|2020-11-27 14:05:00|2078.9|2072.9|2079.9|2073.9|2079.9|2073.9|2078.1|2072.1|35
1606486200000|2020-11-27 14:10:00|2080.1|2074.1|2086.9|2080.9|2086.9|2080.9|2080.1|2074.1|59
1606486500000|2020-11-27 14:15:00|2086.6|2080.6|2086.6|2080.6|2087.1|2081.1|2085.9|2079.9|43
1606486800000|2020-11-27 14:20:00|2086.9|2080.9|2083.4|2077.4|2087.1|2081.1|2082.1|2076.1|45
1606487100000|2020-11-27 14:25:00|2083.1|2077.1|2082.4|2076.4|2084.1|2078.1|2082.4|2076.4|38
1606487400000|2020-11-27 14:30:00|2082.1|2076.1|2091.9|2085.9|2092.4|2086.4|2080.9|2074.9|74
1606487700000|2020-11-27 14:35:00|2091.6|2085.6|2092.1|2086.1|2092.4|2086.4|2088.9|2082.9|51
1606488000000|2020-11-27 14:40:00|2092.4|2086.4|2087.9|2081.9|2093.1|2087.1|2087.9|2081.9|29
1606488300000|2020-11-27 14:45:00|2088.1|2082.1|2086.4|2080.4|2089.4|2083.4|2086.4|2080.4|33
1606488600000|2020-11-27 14:50:00|2086.6|2080.6|2088.6|2082.6|2089.1|2083.1|2084.4|2078.4|57
1606488900000|2020-11-27 14:55:00|2088.9|2082.9|2089.1|2083.1|2091.9|2085.9|2088.4|2082.4|59
1606489200000|2020-11-27 15:00:00|2089.4|2083.4|2093.9|2087.9|2095.4|2089.4|2089.4|2083.4|60
1606489500000|2020-11-27 15:05:00|2093.6|2087.6|2090.4|2084.4|2094.4|2088.4|2090.4|2084.4|63
1606489800000|2020-11-27 15:10:00|2090.9|2084.9|2094.9|2088.9|2094.9|2088.9|2090.1|2084.1|50
1606490100000|2020-11-27 15:15:00|2095.1|2089.1|2095.4|2089.4|2097.9|2091.9|2093.9|2087.9|46
1606490400000|2020-11-27 15:20:00|2095.6|2089.6|2095.9|2089.9|2096.6|2090.6|2095.1|2089.1|45
1606490700000|2020-11-27 15:25:00|2096.1|2090.1|2090.9|2084.9|2097.1|2091.1|2090.6|2084.6|42
1606491000000|2020-11-27 15:30:00|2090.6|2084.6|2092.1|2086.1|2093.4|2087.4|2090.6|2084.6|28
1606491300000|2020-11-27 15:35:00|2092.6|2086.6|2091.9|2085.9|2094.4|2088.4|2090.1|2084.1|43
1606491600000|2020-11-27 15:40:00|2092.1|2086.1|2091.4|2085.4|2094.1|2088.1|2090.6|2084.6|35
1606491900000|2020-11-27 15:45:00|2091.6|2085.6|2092.1|2086.1|2093.6|2087.6|2091.4|2085.4|32
1606492200000|2020-11-27 15:50:00|2092.4|2086.4|2094.1|2088.1|2095.4|2089.4|2092.4|2086.4|47
1606492500000|2020-11-27 15:55:00|2093.9|2087.9|2097.9|2091.9|2097.9|2091.9|2093.6|2087.6|58
1606492800000|2020-11-27 16:00:00|2098.4|2092.4|2100.1|2094.1|2101.1|2095.1|2097.6|2091.6|59
1606493100000|2020-11-27 16:05:00|2100.4|2094.4|2098.9|2092.9|2101.1|2095.1|2098.1|2092.1|62
1606493400000|2020-11-27 16:10:00|2099.1|2093.1|2098.6|2092.6|2099.1|2093.1|2097.1|2091.1|58
1606493700000|2020-11-27 16:15:00|2098.9|2092.9|2101.9|2095.9|2103.9|2097.9|2098.9|2092.9|133
1606494000000|2020-11-27 16:20:00|2101.6|2095.6|2101.4|2095.4|2102.4|2096.4|2099.4|2093.4|57
1606494300000|2020-11-27 16:25:00|2101.6|2095.6|2100.9|2094.9|2102.1|2096.1|2100.4|2094.4|29
1606494600000|2020-11-27 16:30:00|2101.1|2095.1|2102.4|2096.4|2102.4|2096.4|2100.1|2094.1|19
1606494900000|2020-11-27 16:35:00|2102.1|2096.1|2109.1|2103.1|2109.1|2103.1|2101.9|2095.9|31
1606495200000|2020-11-27 16:40:00|2109.4|2103.4|2110.6|2104.6|2112.1|2106.1|2108.9|2102.9|28
1606495500000|2020-11-27 16:45:00|2110.9|2104.9|2110.1|2104.1|2111.4|2105.4|2109.9|2103.9|32
1606495800000|2020-11-27 16:50:00|2110.4|2104.4|2109.9|2103.9|2111.4|2105.4|2109.9|2103.9|14
1606496100000|2020-11-27 16:55:00|2110.1|2104.1|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|6
1606496400000|2020-11-27 17:00:00|2109.6|2103.6|2111.9|2105.9|2113.1|2107.1|2109.6|2103.6|19
1606496700000|2020-11-27 17:05:00|2112.1|2106.1|2112.1|2106.1|2115.9|2109.9|2112.1|2106.1|26
1606497000000|2020-11-27 17:10:00|2111.6|2105.6|2109.6|2103.6|2111.6|2105.6|2108.1|2102.1|19
1606497300000|2020-11-27 17:15:00|2109.9|2103.9|2108.4|2102.4|2110.4|2104.4|2107.6|2101.6|13
1606497600000|2020-11-27 17:20:00|2108.1|2102.1|2110.1|2104.1|2110.1|2104.1|2106.4|2100.4|14
1606497900000|2020-11-27 17:25:00|2111.4|2105.4|2107.6|2101.6|2111.4|2105.4|2107.1|2101.1|13
1606498200000|2020-11-27 17:30:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.1|2101.1|3
1606498800000|2020-11-27 17:40:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|8
1606499100000|2020-11-27 17:45:00|2108.4|2102.4|2109.6|2103.6|2109.6|2103.6|2108.4|2102.4|8
1606499700000|2020-11-27 17:55:00|2109.8|2103.8|2110.1|2104.1|2110.1|2104.1|2109.6|2103.6|6
1606698000000|2020-11-30 01:00:00|2111.3|2100|2110.9|2104.9|2111.6|2105.6|2108.4|2100|16
1606698300000|2020-11-30 01:05:00|2111.1|2105.1|2109.6|2103.6|2112|2106|2109.6|2103.6|17
1606698600000|2020-11-30 01:10:00|2109.9|2103.9|2107.5|2101.5|2109.9|2103.9|2106.5|2100.5|14
1606698900000|2020-11-30 01:15:00|2107.1|2101.1|2110.5|2104.5|2111.4|2105.4|2106.5|2100.5|47
1606699200000|2020-11-30 01:20:00|2111.3|2105.3|2116.9|2110.9|2116.9|2110.9|2111.3|2105.3|18
1606699500000|2020-11-30 01:25:00|2116.6|2110.6|2115.4|2109.4|2122.1|2116.1|2113.1|2107.1|69
1606699800000|2020-11-30 01:30:00|2116.1|2110.1|2117.1|2111.1|2119|2113|2116|2110|58
1606700100000|2020-11-30 01:35:00|2118.1|2112.1|2122.3|2116.3|2122.8|2116.8|2118.1|2112.1|70
1606700400000|2020-11-30 01:40:00|2122.4|2116.4|2120.8|2114.8|2122.4|2116.4|2117.6|2111.6|73
1606700700000|2020-11-30 01:45:00|2120.9|2114.9|2122|2116|2122.9|2116.9|2120.6|2114.6|28
1606701000000|2020-11-30 01:50:00|2121.8|2115.8|2122.5|2116.5|2122.5|2116.5|2121.4|2115.4|10
1606701300000|2020-11-30 01:55:00|2122.3|2116.3|2122.4|2116.4|2122.6|2116.6|2121.4|2115.4|22
1606701600000|2020-11-30 02:00:00|2122.1|2116.1|2117|2111|2122.1|2116.1|2116.8|2110.8|39
1606701900000|2020-11-30 02:05:00|2117.3|2111.3|2117.1|2111.1|2117.3|2111.3|2117|2111|3
1606702200000|2020-11-30 02:10:00|2117|2111|2114.8|2108.8|2117|2111|2113.9|2107.9|31
1606702500000|2020-11-30 02:15:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1606703400000|2020-11-30 02:30:00|2114.5|2108.5|2114.9|2108.9|2115.8|2109.8|2113.9|2107.9|71
1606703700000|2020-11-30 02:35:00|2115|2109|2112.8|2106.8|2116|2110|2112.4|2106.4|46
1606704000000|2020-11-30 02:40:00|2112.5|2106.5|2110.8|2104.8|2112.6|2106.6|2109.9|2103.9|59
1606704300000|2020-11-30 02:45:00|2110.6|2104.6|2113.8|2107.8|2113.8|2107.8|2109.5|2103.5|15
1606704600000|2020-11-30 02:50:00|2113|2107|2112.3|2106.3|2114|2108|2111.5|2105.5|28
1606704900000|2020-11-30 02:55:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.3|2106.3|8
1606705200000|2020-11-30 03:00:00|2112.3|2106.3|2113.8|2107.8|2114.3|2108.3|2111.5|2105.5|26
1606705500000|2020-11-30 03:05:00|2114|2108|2114.5|2108.5|2114.6|2108.6|2114|2108|5
1606705800000|2020-11-30 03:10:00|2114.8|2108.8|2116.5|2110.5|2116.9|2110.9|2114.8|2108.8|13
1606706100000|2020-11-30 03:15:00|2116.3|2110.3|2113.5|2107.5|2116.3|2110.3|2113.4|2107.4|29
1606706400000|2020-11-30 03:20:00|2113.6|2107.6|2113.5|2107.5|2113.8|2107.8|2113.3|2107.3|24
1606706700000|2020-11-30 03:25:00|2113.4|2107.4|2108.9|2102.9|2113.5|2107.5|2108.9|2102.9|52
1606707000000|2020-11-30 03:30:00|2108.8|2102.8|2115.8|2109.8|2115.8|2109.8|2107.9|2101.9|25
1606707300000|2020-11-30 03:35:00|2116.5|2110.5|2115.9|2109.9|2116.5|2110.5|2115.8|2109.8|3
1606707600000|2020-11-30 03:40:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1606707900000|2020-11-30 03:45:00|2116.1|2110.1|2117|2111|2117.3|2111.3|2116.1|2110.1|9
1606708200000|2020-11-30 03:50:00|2116.8|2110.8|2116.5|2110.5|2116.9|2110.9|2116.4|2110.4|8
1606708800000|2020-11-30 04:00:00|2116.4|2110.4|2117|2111|2117.3|2111.3|2116.4|2110.4|6
1606709100000|2020-11-30 04:05:00|2117.3|2111.3|2116.8|2110.8|2117.3|2111.3|2116.6|2110.6|6
1606710600000|2020-11-30 04:30:00|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.8|2110.8|3
1606710900000|2020-11-30 04:35:00|2116.6|2110.6|2116.5|2110.5|2116.6|2110.6|2116.5|2110.5|2
1606712100000|2020-11-30 04:55:00|2116.3|2110.3|2114.3|2108.3|2116.3|2110.3|2114.3|2108.3|5
1606712700000|2020-11-30 05:05:00|2114.1|2108.1|2113.8|2107.8|2114.1|2108.1|2113.6|2107.6|6
1606713000000|2020-11-30 05:10:00|2109.9|2103.9|2109|2103|2109.9|2103.9|2109|2103|9
1606713900000|2020-11-30 05:25:00|2109.3|2103.3|2112.4|2106.4|2112.6|2106.6|2109.3|2103.3|7
1606714200000|2020-11-30 05:30:00|2111.8|2105.8|2107|2101|2112.3|2106.3|2106.6|2100.6|62
1606714500000|2020-11-30 05:35:00|2106.9|2100.9|2106.3|2100.3|2106.9|2100.9|2102|2096|57
1606714800000|2020-11-30 05:40:00|2106|2100|2108.3|2102.3|2108.3|2102.3|2105.8|2099.8|37
1606715100000|2020-11-30 05:45:00|2108|2102|2107.9|2101.9|2109.1|2103.1|2106.5|2100.5|28
1606715400000|2020-11-30 05:50:00|2107.3|2101.3|2108.6|2102.6|2108.6|2102.6|2106.8|2100.8|23
1606715700000|2020-11-30 05:55:00|2108.4|2102.4|2107.4|2101.4|2109|2103|2106.9|2100.9|27
1606716000000|2020-11-30 06:00:00|2107.3|2101.3|2105.8|2099.8|2107.4|2101.4|2105.4|2099.4|11
1606716300000|2020-11-30 06:05:00|2106.1|2100.1|2106.9|2100.9|2107.6|2101.6|2106.1|2100.1|12
1606716600000|2020-11-30 06:10:00|2106.6|2100.6|2107.9|2101.9|2108.5|2102.5|2106|2100|10
1606716900000|2020-11-30 06:15:00|2107.6|2101.6|2106.3|2100.3|2109.5|2103.5|2106.1|2100.1|27
1606717200000|2020-11-30 06:20:00|2106.1|2100.1|2100.9|2094.9|2106.1|2100.1|2100.3|2094.3|94
1606717500000|2020-11-30 06:25:00|2100.6|2094.6|2103.3|2097.3|2103.3|2097.3|2100.6|2094.6|17
1606717800000|2020-11-30 06:30:00|2104.4|2098.4|2103.3|2097.3|2104.5|2098.5|2099.6|2093.6|28
1606718100000|2020-11-30 06:35:00|2103.1|2097.1|2104.3|2098.3|2104.8|2098.8|2103.1|2097.1|29
1606718700000|2020-11-30 06:45:00|2104.1|2098.1|2104.1|2098.1|2104.3|2098.3|2103.5|2097.5|6
1606719000000|2020-11-30 06:50:00|2104.4|2098.4|2106.3|2100.3|2106.5|2100.5|2104.4|2098.4|8
1606719300000|2020-11-30 06:55:00|2106.4|2100.4|2108.4|2102.4|2108.4|2102.4|2106.4|2100.4|4
1606719600000|2020-11-30 07:00:00|2108.8|2102.8|2107.4|2101.4|2108.8|2102.8|2107.4|2101.4|7
1606719900000|2020-11-30 07:05:00|2107.3|2101.3|2107.4|2101.4|2108.4|2102.4|2106.3|2100.3|7
1606720200000|2020-11-30 07:10:00|2107.9|2101.9|2109.4|2103.4|2109.4|2103.4|2107.9|2101.9|10
1606720500000|2020-11-30 07:15:00|2109.6|2103.6|2111.5|2105.5|2111.5|2105.5|2109.6|2103.6|8
1606721100000|2020-11-30 07:25:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1606721400000|2020-11-30 07:30:00|2110.4|2104.4|2111|2105|2111.6|2105.6|2110.4|2104.4|6
1606721700000|2020-11-30 07:35:00|2110.5|2104.5|2109.4|2103.4|2110.6|2104.6|2109.3|2103.3|7
1606722000000|2020-11-30 07:40:00|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1606722300000|2020-11-30 07:45:00|2109.6|2103.6|2105.5|2099.5|2109.8|2103.8|2105.4|2099.4|18
1606722600000|2020-11-30 07:50:00|2105.4|2099.4|2104.5|2098.5|2107|2101|2104|2098|18
1606722900000|2020-11-30 07:55:00|2104.8|2098.8|2104.6|2098.6|2105.4|2099.4|2104.1|2098.1|18
1606723200000|2020-11-30 08:00:00|2104.9|2098.9|2107.6|2101.6|2109.4|2103.4|2101.6|2095.6|94
1606723500000|2020-11-30 08:05:00|2108.1|2102.1|2108.6|2102.6|2111.1|2105.1|2106.4|2100.4|46
1606723800000|2020-11-30 08:10:00|2108.1|2102.1|2109.9|2103.9|2110.1|2104.1|2106.4|2100.4|29
1606724100000|2020-11-30 08:15:00|2109.6|2103.6|2114.9|2108.9|2116.4|2110.4|2109.6|2103.6|26
1606724400000|2020-11-30 08:20:00|2115.1|2109.1|2118.6|2112.6|2118.9|2112.9|2113.6|2107.6|48
1606724700000|2020-11-30 08:25:00|2118.9|2112.9|2118.6|2112.6|2120.4|2114.4|2118.1|2112.1|32
1606725000000|2020-11-30 08:30:00|2117.9|2111.9|2117.6|2111.6|2119.6|2113.6|2114.4|2108.4|47
1606725300000|2020-11-30 08:35:00|2117.9|2111.9|2117.9|2111.9|2120.6|2114.6|2117.1|2111.1|26
1606725600000|2020-11-30 08:40:00|2117.4|2111.4|2120.1|2114.1|2120.6|2114.6|2116.9|2110.9|23
1606725900000|2020-11-30 08:45:00|2119.9|2113.9|2119.9|2113.9|2120.1|2114.1|2119.1|2113.1|18
1606726200000|2020-11-30 08:50:00|2120.1|2114.1|2115.6|2109.6|2120.1|2114.1|2115.6|2109.6|21
1606726500000|2020-11-30 08:55:00|2115.9|2109.9|2118.6|2112.6|2118.6|2112.6|2114.9|2108.9|32
1606726800000|2020-11-30 09:00:00|2118.9|2112.9|2129.4|2123.4|2129.4|2123.4|2117.6|2111.6|57
1606727100000|2020-11-30 09:05:00|2129.9|2123.9|2126.4|2120.4|2129.9|2123.9|2124.9|2118.9|71
1606727400000|2020-11-30 09:10:00|2126.1|2120.1|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|33
1606727700000|2020-11-30 09:15:00|2125.4|2119.4|2129.1|2123.1|2129.1|2123.1|2125.1|2119.1|21
1606728000000|2020-11-30 09:20:00|2129.4|2123.4|2127.6|2121.6|2129.4|2123.4|2125.1|2119.1|32
1606728300000|2020-11-30 09:25:00|2128.6|2122.6|2133.4|2127.4|2133.9|2127.9|2128.6|2122.6|43
1606728600000|2020-11-30 09:30:00|2133.1|2127.1|2129.6|2123.6|2133.9|2127.9|2128.1|2122.1|32
1606728900000|2020-11-30 09:35:00|2128.1|2122.1|2129.6|2123.6|2133.6|2127.6|2128.1|2122.1|39
1606729200000|2020-11-30 09:40:00|2129.4|2123.4|2126.4|2120.4|2129.4|2123.4|2124.1|2118.1|28
1606729500000|2020-11-30 09:45:00|2126.1|2120.1|2124.1|2118.1|2126.4|2120.4|2123.9|2117.9|23
1606729800000|2020-11-30 09:50:00|2124.4|2118.4|2126.6|2120.6|2126.6|2120.6|2124.1|2118.1|14
1606730100000|2020-11-30 09:55:00|2126.9|2120.9|2127.9|2121.9|2128.1|2122.1|2125.9|2119.9|26
1606730400000|2020-11-30 10:00:00|2127.6|2121.6|2127.4|2121.4|2128.1|2122.1|2126.9|2120.9|24
1606730700000|2020-11-30 10:05:00|2127.1|2121.1|2125.4|2119.4|2127.6|2121.6|2124.4|2118.4|15
1606731000000|2020-11-30 10:10:00|2125.1|2119.1|2124.9|2118.9|2125.6|2119.6|2124.6|2118.6|14
1606731300000|2020-11-30 10:15:00|2125.1|2119.1|2123.9|2117.9|2125.6|2119.6|2123.9|2117.9|11
1606731600000|2020-11-30 10:20:00|2124.1|2118.1|2124.1|2118.1|2125.4|2119.4|2123.6|2117.6|24
1606731900000|2020-11-30 10:25:00|2124.4|2118.4|2124.4|2118.4|2125.4|2119.4|2123.9|2117.9|18
1606732200000|2020-11-30 10:30:00|2124.6|2118.6|2128.1|2122.1|2128.6|2122.6|2124.1|2118.1|14
1606732500000|2020-11-30 10:35:00|2127.9|2121.9|2130.1|2124.1|2130.4|2124.4|2127.1|2121.1|33
1606732800000|2020-11-30 10:40:00|2131.6|2125.6|2127.4|2121.4|2131.9|2125.9|2126.9|2120.9|37
1606733100000|2020-11-30 10:45:00|2126.6|2120.6|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|14
1606733400000|2020-11-30 10:50:00|2125.4|2119.4|2124.4|2118.4|2125.4|2119.4|2122.6|2116.6|20
1606733700000|2020-11-30 10:55:00|2124.6|2118.6|2123.4|2117.4|2124.9|2118.9|2121.6|2115.6|11
1606734000000|2020-11-30 11:00:00|2123.6|2117.6|2125.9|2119.9|2125.9|2119.9|2122.9|2116.9|16
1606734300000|2020-11-30 11:05:00|2126.6|2120.6|2126.4|2120.4|2128.6|2122.6|2125.1|2119.1|22
1606734600000|2020-11-30 11:10:00|2126.1|2120.1|2123.4|2117.4|2126.1|2120.1|2122.9|2116.9|15
1606734900000|2020-11-30 11:15:00|2122.9|2116.9|2123.6|2117.6|2123.6|2117.6|2122.6|2116.6|20
1606735200000|2020-11-30 11:20:00|2123.9|2117.9|2123.6|2117.6|2124.1|2118.1|2122.4|2116.4|27
1606735500000|2020-11-30 11:25:00|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.6|2117.6|10
1606735800000|2020-11-30 11:30:00|2124.4|2118.4|2128.6|2122.6|2128.6|2122.6|2123.4|2117.4|22
1606736100000|2020-11-30 11:35:00|2128.4|2122.4|2131.6|2125.6|2131.6|2125.6|2126.1|2120.1|27
1606736400000|2020-11-30 11:40:00|2131.4|2125.4|2131.4|2125.4|2131.9|2125.9|2130.6|2124.6|14
1606736700000|2020-11-30 11:45:00|2131.6|2125.6|2136.1|2130.1|2136.9|2130.9|2129.9|2123.9|44
1606737000000|2020-11-30 11:50:00|2136.4|2130.4|2136.6|2130.6|2140.1|2134.1|2136.4|2130.4|28
1606737300000|2020-11-30 11:55:00|2136.9|2130.9|2133.9|2127.9|2138.4|2132.4|2133.9|2127.9|21
1606737600000|2020-11-30 12:00:00|2133.6|2127.6|2133.6|2127.6|2134.9|2128.9|2133.4|2127.4|20
1606737900000|2020-11-30 12:05:00|2133.4|2127.4|2136.9|2130.9|2138.4|2132.4|2133.4|2127.4|29
1606738200000|2020-11-30 12:10:00|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2135.1|2129.1|25
1606738500000|2020-11-30 12:15:00|2136.1|2130.1|2134.9|2128.9|2136.6|2130.6|2134.9|2128.9|19
1606738800000|2020-11-30 12:20:00|2135.1|2129.1|2134.9|2128.9|2135.6|2129.6|2133.4|2127.4|17
1606739100000|2020-11-30 12:25:00|2134.6|2128.6|2135.1|2129.1|2135.6|2129.6|2133.6|2127.6|23
1606739400000|2020-11-30 12:30:00|2135.4|2129.4|2135.6|2129.6|2138.1|2132.1|2134.9|2128.9|29
1606739700000|2020-11-30 12:35:00|2135.4|2129.4|2137.9|2131.9|2138.1|2132.1|2134.4|2128.4|22
1606740000000|2020-11-30 12:40:00|2138.1|2132.1|2136.6|2130.6|2140.1|2134.1|2135.4|2129.4|38
1606740300000|2020-11-30 12:45:00|2136.9|2130.9|2126.4|2120.4|2137.1|2131.1|2126.1|2120.1|88
1606740600000|2020-11-30 12:50:00|2126.1|2120.1|2128.1|2122.1|2129.6|2123.6|2126.1|2120.1|47
1606740900000|2020-11-30 12:55:00|2128.4|2122.4|2127.1|2121.1|2129.4|2123.4|2125.6|2119.6|37
1606741200000|2020-11-30 13:00:00|2126.9|2120.9|2120.1|2114.1|2127.6|2121.6|2120.1|2114.1|110
1606741500000|2020-11-30 13:05:00|2120.4|2114.4|2121.1|2115.1|2123.6|2117.6|2120.4|2114.4|65
1606741800000|2020-11-30 13:10:00|2121.4|2115.4|2119.4|2113.4|2121.9|2115.9|2119.1|2113.1|44
1606742100000|2020-11-30 13:15:00|2119.1|2113.1|2118.9|2112.9|2121.9|2115.9|2118.6|2112.6|45
1606742400000|2020-11-30 13:20:00|2118.6|2112.6|2113.6|2107.6|2118.9|2112.9|2112.1|2106.1|76
1606742700000|2020-11-30 13:25:00|2113.9|2107.9|2110.1|2104.1|2114.1|2108.1|2107.9|2101.9|67
1606743000000|2020-11-30 13:30:00|2110.4|2104.4|2109.9|2103.9|2115.4|2109.4|2109.4|2103.4|70
1606743300000|2020-11-30 13:35:00|2110.1|2104.1|2109.1|2103.1|2110.9|2104.9|2108.9|2102.9|42
1606743600000|2020-11-30 13:40:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2106.9|2100.9|44
1606743900000|2020-11-30 13:45:00|2108.6|2102.6|2109.6|2103.6|2111.9|2105.9|2108.4|2102.4|65
1606744200000|2020-11-30 13:50:00|2109.4|2103.4|2109.1|2103.1|2110.1|2104.1|2108.6|2102.6|34
1606744500000|2020-11-30 13:55:00|2108.9|2102.9|2108.1|2102.1|2109.6|2103.6|2107.4|2101.4|45
1606744800000|2020-11-30 14:00:00|2107.9|2101.9|2107.6|2101.6|2109.4|2103.4|2107|2101|47
1606745100000|2020-11-30 14:05:00|2108.3|2102.3|2107|2101|2108.4|2102.4|2105.8|2099.8|62
1606745400000|2020-11-30 14:10:00|2106.8|2100.8|2101.6|2095.6|2107.5|2101.5|2101.6|2095.6|95
1606745700000|2020-11-30 14:15:00|2101.5|2095.5|2096.5|2090.5|2101.5|2095.5|2096.1|2090.1|93
1606746000000|2020-11-30 14:20:00|2096.8|2090.8|2087.5|2081.5|2096.8|2090.8|2087.5|2081.5|90
1606746300000|2020-11-30 14:25:00|2087.8|2081.8|2088.8|2082.8|2091|2085|2085.4|2079.4|82
1606746600000|2020-11-30 14:30:00|2089|2083|2089.6|2083.6|2092|2086|2087.3|2081.3|78
1606746900000|2020-11-30 14:35:00|2089.8|2083.8|2088.5|2082.5|2090.5|2084.5|2086.1|2080.1|69
1606747200000|2020-11-30 14:40:00|2088.3|2082.3|2087.5|2081.5|2090.8|2084.8|2087|2081|73
1606747500000|2020-11-30 14:45:00|2087.6|2081.6|2087.6|2081.6|2087.8|2081.8|2084.3|2078.3|73
1606747800000|2020-11-30 14:50:00|2087.8|2081.8|2094.5|2088.5|2094.5|2088.5|2087.3|2081.3|84
1606748100000|2020-11-30 14:55:00|2094.3|2088.3|2096.8|2090.8|2098|2092|2094.3|2088.3|66
1606748400000|2020-11-30 15:00:00|2097|2091|2098|2092|2098.1|2092.1|2092.8|2086.8|77
1606748700000|2020-11-30 15:05:00|2097.8|2091.8|2090|2084|2100.3|2094.3|2088.3|2082.3|79
1606749000000|2020-11-30 15:10:00|2090.3|2084.3|2090.1|2084.1|2091.6|2085.6|2089.8|2083.8|49
1606749300000|2020-11-30 15:15:00|2090.3|2084.3|2095.5|2089.5|2096.8|2090.8|2090|2084|89
1606749600000|2020-11-30 15:20:00|2095.8|2089.8|2101.1|2095.1|2103.3|2097.3|2093.9|2087.9|74
1606749900000|2020-11-30 15:25:00|2101|2095|2107|2101|2107.1|2101.1|2099.5|2093.5|89
1606750200000|2020-11-30 15:30:00|2107.3|2101.3|2105.3|2099.3|2109.8|2103.8|2103.8|2097.8|85
1606750500000|2020-11-30 15:35:00|2105.8|2099.8|2101.8|2095.8|2105.9|2099.9|2100.5|2094.5|77
1606750800000|2020-11-30 15:40:00|2101.9|2095.9|2089.4|2083.4|2101.9|2095.9|2089.4|2083.4|100
1606751100000|2020-11-30 15:45:00|2089.3|2083.3|2085.3|2079.3|2091.8|2085.8|2085.3|2079.3|84
1606751400000|2020-11-30 15:50:00|2086|2080|2086|2080|2088.1|2082.1|2084.8|2078.8|75
1606751700000|2020-11-30 15:55:00|2085.4|2079.4|2080|2074|2087|2081|2078.4|2072.4|105
1606752000000|2020-11-30 16:00:00|2079.3|2073.3|2079.5|2073.5|2082.5|2076.5|2078.5|2072.5|91
1606752300000|2020-11-30 16:05:00|2079.6|2073.6|2077.6|2071.6|2080.8|2074.8|2075.6|2069.6|91
1606752600000|2020-11-30 16:10:00|2078|2072|2078|2072|2082.6|2076.6|2075.4|2069.4|71
1606752900000|2020-11-30 16:15:00|2077.5|2071.5|2073|2067|2077.5|2071.5|2068.4|2062.4|259
1606753200000|2020-11-30 16:20:00|2073.1|2067.1|2073.3|2067.3|2075.3|2069.3|2073|2067|51
1606753500000|2020-11-30 16:25:00|2072.8|2066.8|2071|2065|2073.8|2067.8|2070.8|2064.8|66
1606753800000|2020-11-30 16:30:00|2070.9|2064.9|2068|2062|2071.3|2065.3|2065.4|2059.4|97
1606754100000|2020-11-30 16:35:00|2067.8|2061.8|2070.6|2064.6|2071.8|2065.8|2067.8|2061.8|39
1606754400000|2020-11-30 16:40:00|2070.4|2064.4|2070.8|2064.8|2071.3|2065.3|2069|2063|24
1606754700000|2020-11-30 16:45:00|2071|2065|2073.5|2067.5|2074.4|2068.4|2070.8|2064.8|19
1606755000000|2020-11-30 16:50:00|2073.4|2067.4|2070.3|2064.3|2073.5|2067.5|2070.3|2064.3|17
1606755300000|2020-11-30 16:55:00|2068.9|2062.9|2068.6|2062.6|2071|2065|2068.5|2062.5|28
1606755600000|2020-11-30 17:00:00|2069.4|2063.4|2070.8|2064.8|2071.8|2065.8|2069.4|2063.4|17
1606755900000|2020-11-30 17:05:00|2071|2065|2073.5|2067.5|2073.5|2067.5|2071|2065|4
1606756200000|2020-11-30 17:10:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|3
1606756500000|2020-11-30 17:15:00|2074|2068|2074.6|2068.6|2075.8|2069.8|2074|2068|15
1606756800000|2020-11-30 17:20:00|2074.4|2068.4|2077.4|2071.4|2077.4|2071.4|2073.4|2067.4|15
1606757100000|2020-11-30 17:25:00|2077.6|2071.6|2077.4|2071.4|2078.6|2072.6|2076.1|2070.1|10
1606757400000|2020-11-30 17:30:00|2077.6|2071.6|2077.1|2071.1|2078.4|2072.4|2076.1|2070.1|15
1606757700000|2020-11-30 17:35:00|2076.9|2070.9|2076.1|2070.1|2076.9|2070.9|2076.1|2070.1|2
1606758000000|2020-11-30 17:40:00|2074.9|2068.9|2073.4|2067.4|2074.9|2068.9|2073.1|2067.1|7
1606758300000|2020-11-30 17:45:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2073.6|2067.6|6
1606758600000|2020-11-30 17:50:00|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.4|2067.4|5
1606758900000|2020-11-30 17:55:00|2074.3|2068.3|2076|2070|2077.8|2071.8|2073.9|2067.9|33
1606784400000|2020-12-01 01:00:00|2070.4|2064.4|2073.3|2067.3|2073.4|2067.4|2070.4|2064.4|31
1606784700000|2020-12-01 01:05:00|2073.1|2067.1|2069.5|2063.5|2073.1|2067.1|2069.5|2063.5|9
1606785000000|2020-12-01 01:10:00|2069.4|2063.4|2071.8|2065.8|2074.3|2068.3|2069.4|2063.4|20
1606785300000|2020-12-01 01:15:00|2070.8|2064.8|2069.4|2063.4|2071.3|2065.3|2069.4|2063.4|6
1606785600000|2020-12-01 01:20:00|2069.6|2063.6|2069.4|2063.4|2069.8|2063.8|2069.4|2063.4|4
1606785900000|2020-12-01 01:25:00|2069.3|2063.3|2070.6|2064.6|2070.6|2064.6|2069.1|2063.1|14
1606786200000|2020-12-01 01:30:00|2070.9|2064.9|2071.5|2065.5|2072.5|2066.5|2070.9|2064.9|15
1606786500000|2020-12-01 01:35:00|2071.4|2065.4|2073|2067|2073|2067|2071.1|2065.1|19
1606786800000|2020-12-01 01:40:00|2072.8|2066.8|2073.3|2067.3|2073.3|2067.3|2072.8|2066.8|4
1606787100000|2020-12-01 01:45:00|2072.8|2066.8|2074.9|2068.9|2074.9|2068.9|2072.5|2066.5|7
1606787400000|2020-12-01 01:50:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|6
1606787700000|2020-12-01 01:55:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2073.1|2067.1|10
1606788000000|2020-12-01 02:00:00|2073.8|2067.8|2074.6|2068.6|2074.6|2068.6|2073|2067|9
1606788300000|2020-12-01 02:05:00|2074.8|2068.8|2075|2069|2075|2069|2074.3|2068.3|12
1606788900000|2020-12-01 02:15:00|2075.5|2069.5|2076|2070|2076.1|2070.1|2075.5|2069.5|3
1606789200000|2020-12-01 02:20:00|2076.1|2070.1|2076|2070|2076.1|2070.1|2076|2070|2
1606789500000|2020-12-01 02:25:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1606789800000|2020-12-01 02:30:00|2076.1|2070.1|2078.1|2072.1|2078.9|2072.9|2076.1|2070.1|9
1606790100000|2020-12-01 02:35:00|2078|2072|2078.1|2072.1|2078.3|2072.3|2078|2072|4
1606790400000|2020-12-01 02:40:00|2077.9|2071.9|2079|2073|2079|2073|2077.8|2071.8|13
1606790700000|2020-12-01 02:45:00|2078.8|2072.8|2075.9|2069.9|2079|2073|2075.9|2069.9|9
1606791000000|2020-12-01 02:50:00|2075.8|2069.8|2076.6|2070.6|2076.8|2070.8|2075.8|2069.8|5
1606791300000|2020-12-01 02:55:00|2076.4|2070.4|2076.9|2070.9|2076.9|2070.9|2076.4|2070.4|3
1606791600000|2020-12-01 03:00:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1606791900000|2020-12-01 03:05:00|2077|2071|2078.3|2072.3|2078.9|2072.9|2077|2071|7
1606792200000|2020-12-01 03:10:00|2078.5|2072.5|2078.3|2072.3|2078.6|2072.6|2077.3|2071.3|20
1606792500000|2020-12-01 03:15:00|2077.8|2071.8|2077.6|2071.6|2078.3|2072.3|2077.6|2071.6|19
1606792800000|2020-12-01 03:20:00|2078.1|2072.1|2077.8|2071.8|2078.4|2072.4|2077.4|2071.4|23
1606793100000|2020-12-01 03:25:00|2077.6|2071.6|2076.8|2070.8|2077.6|2071.6|2076.8|2070.8|3
1606793400000|2020-12-01 03:30:00|2077|2071|2077.5|2071.5|2077.6|2071.6|2077|2071|4
1606794000000|2020-12-01 03:40:00|2077.6|2071.6|2078.1|2072.1|2078.1|2072.1|2077.6|2071.6|2
1606795200000|2020-12-01 04:00:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1606797300000|2020-12-01 04:35:00|2078.1|2072.1|2077.5|2071.5|2078.1|2072.1|2077.5|2071.5|3
1606797600000|2020-12-01 04:40:00|2077.1|2071.1|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|2
1606797900000|2020-12-01 04:45:00|2077.9|2071.9|2079.1|2073.1|2079.3|2073.3|2077.9|2071.9|6
1606799100000|2020-12-01 05:05:00|2079|2073|2078.6|2072.6|2079.4|2073.4|2078.5|2072.5|7
1606799400000|2020-12-01 05:10:00|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|4
1606800600000|2020-12-01 05:30:00|2079.4|2073.4|2079.8|2073.8|2079.8|2073.8|2079.4|2073.4|2
1606800900000|2020-12-01 05:35:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1606801200000|2020-12-01 05:40:00|2079.8|2073.8|2079.8|2073.8|2079.9|2073.9|2079.8|2073.8|3
1606801500000|2020-12-01 05:45:00|2079.6|2073.6|2078.6|2072.6|2079.6|2073.6|2078.1|2072.1|16
1606801800000|2020-12-01 05:50:00|2079|2073|2079.9|2073.9|2080.1|2074.1|2079|2073|5
1606802100000|2020-12-01 05:55:00|2079.8|2073.8|2082.4|2076.4|2082.4|2076.4|2079.4|2073.4|10
1606802400000|2020-12-01 06:00:00|2082.5|2076.5|2081|2075|2082.5|2076.5|2080.9|2074.9|5
1606802700000|2020-12-01 06:05:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2079.1|2073.1|7
1606803000000|2020-12-01 06:10:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1606803300000|2020-12-01 06:15:00|2079.9|2073.9|2080.9|2074.9|2080.9|2074.9|2079.9|2073.9|3
1606803600000|2020-12-01 06:20:00|2080.8|2074.8|2079.5|2073.5|2081|2075|2079.3|2073.3|17
1606803900000|2020-12-01 06:25:00|2079|2073|2080.6|2074.6|2080.9|2074.9|2079|2073|10
1606804200000|2020-12-01 06:30:00|2080.8|2074.8|2081|2075|2081|2075|2080.4|2074.4|7
1606804500000|2020-12-01 06:35:00|2080.9|2074.9|2081.3|2075.3|2081.9|2075.9|2079.3|2073.3|18
1606804800000|2020-12-01 06:40:00|2081.1|2075.1|2077|2071|2081.1|2075.1|2076.1|2070.1|28
1606805100000|2020-12-01 06:45:00|2076.9|2070.9|2078.3|2072.3|2078.3|2072.3|2076.9|2070.9|6
1606805400000|2020-12-01 06:50:00|2078.4|2072.4|2077.8|2071.8|2078.4|2072.4|2077.8|2071.8|4
1606805700000|2020-12-01 06:55:00|2077.9|2071.9|2077.8|2071.8|2078.1|2072.1|2077.8|2071.8|5
1606806000000|2020-12-01 07:00:00|2077.1|2071.1|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|4
1606806300000|2020-12-01 07:05:00|2076.8|2070.8|2073.5|2067.5|2076.8|2070.8|2073.5|2067.5|14
1606806600000|2020-12-01 07:10:00|2073.4|2067.4|2071.8|2065.8|2073.4|2067.4|2071.4|2065.4|13
1606806900000|2020-12-01 07:15:00|2072|2066|2074.3|2068.3|2074.3|2068.3|2072|2066|3
1606807200000|2020-12-01 07:20:00|2074.4|2068.4|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|3
1606807500000|2020-12-01 07:25:00|2073.6|2067.6|2073.6|2067.6|2073.8|2067.8|2073.6|2067.6|3
1606807800000|2020-12-01 07:30:00|2074.3|2068.3|2075.8|2069.8|2075.8|2069.8|2073.1|2067.1|29
1606808100000|2020-12-01 07:35:00|2075.5|2069.5|2071.3|2065.3|2075.5|2069.5|2070.8|2064.8|48
1606808400000|2020-12-01 07:40:00|2071.1|2065.1|2070.5|2064.5|2071.5|2065.5|2068.4|2062.4|44
1606808700000|2020-12-01 07:45:00|2071.3|2065.3|2069.6|2063.6|2071.3|2065.3|2069.4|2063.4|41
1606809000000|2020-12-01 07:50:00|2070.1|2064.1|2068.5|2062.5|2070.1|2064.1|2068.5|2062.5|7
1606809300000|2020-12-01 07:55:00|2068.6|2062.6|2067.6|2061.6|2070.4|2064.4|2065.9|2059.9|23
1606809600000|2020-12-01 08:00:00|2067.9|2061.9|2069.1|2063.1|2069.4|2063.4|2065.1|2059.1|41
1606809900000|2020-12-01 08:05:00|2069.4|2063.4|2065.6|2059.6|2069.4|2063.4|2065.1|2059.1|35
1606810200000|2020-12-01 08:10:00|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.4|2059.4|13
1606810500000|2020-12-01 08:15:00|2066.9|2060.9|2068.6|2062.6|2068.6|2062.6|2064.9|2058.9|28
1606810800000|2020-12-01 08:20:00|2068.9|2062.9|2066.6|2060.6|2069.9|2063.9|2065.9|2059.9|29
1606811100000|2020-12-01 08:25:00|2066.9|2060.9|2072.9|2066.9|2072.9|2066.9|2066.6|2060.6|34
1606811400000|2020-12-01 08:30:00|2073.1|2067.1|2071.6|2065.6|2074.6|2068.6|2071.1|2065.1|28
1606811700000|2020-12-01 08:35:00|2071.9|2065.9|2072.6|2066.6|2074.1|2068.1|2071.4|2065.4|33
1606812000000|2020-12-01 08:40:00|2072.9|2066.9|2069.9|2063.9|2075.1|2069.1|2069.9|2063.9|39
1606812300000|2020-12-01 08:45:00|2070.1|2064.1|2074.4|2068.4|2076.6|2070.6|2070.1|2064.1|43
1606812600000|2020-12-01 08:50:00|2074.6|2068.6|2073.6|2067.6|2075.6|2069.6|2073.4|2067.4|26
1606812900000|2020-12-01 08:55:00|2073.9|2067.9|2074.9|2068.9|2075.6|2069.6|2072.6|2066.6|33
1606813200000|2020-12-01 09:00:00|2075.4|2069.4|2070.6|2064.6|2075.4|2069.4|2070.6|2064.6|25
1606813500000|2020-12-01 09:05:00|2070.9|2064.9|2070.4|2064.4|2074.4|2068.4|2070.1|2064.1|45
1606813800000|2020-12-01 09:10:00|2070.6|2064.6|2066.9|2060.9|2071.1|2065.1|2066.4|2060.4|41
1606814100000|2020-12-01 09:15:00|2066.6|2060.6|2066.6|2060.6|2069.6|2063.6|2066.6|2060.6|50
1606814400000|2020-12-01 09:20:00|2066.9|2060.9|2067.6|2061.6|2068.4|2062.4|2066.9|2060.9|19
1606814700000|2020-12-01 09:25:00|2067.9|2061.9|2069.6|2063.6|2072.1|2066.1|2067.9|2061.9|34
1606815000000|2020-12-01 09:30:00|2069.9|2063.9|2068.4|2062.4|2069.9|2063.9|2068.4|2062.4|6
1606815300000|2020-12-01 09:35:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2068.6|2062.6|17
1606815600000|2020-12-01 09:40:00|2071.1|2065.1|2070.4|2064.4|2072.4|2066.4|2070.1|2064.1|19
1606815900000|2020-12-01 09:45:00|2070.1|2064.1|2070.6|2064.6|2071.6|2065.6|2068.9|2062.9|17
1606816200000|2020-12-01 09:50:00|2070.9|2064.9|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|9
1606816500000|2020-12-01 09:55:00|2070.4|2064.4|2070.9|2064.9|2071.1|2065.1|2070.4|2064.4|10
1606816800000|2020-12-01 10:00:00|2070.6|2064.6|2070.6|2064.6|2070.9|2064.9|2069.1|2063.1|18
1606817100000|2020-12-01 10:05:00|2070.4|2064.4|2072.6|2066.6|2072.6|2066.6|2070.4|2064.4|10
1606817400000|2020-12-01 10:10:00|2072.9|2066.9|2071.4|2065.4|2073.1|2067.1|2071.4|2065.4|18
1606817700000|2020-12-01 10:15:00|2071.6|2065.6|2074.6|2068.6|2074.9|2068.9|2071.1|2065.1|12
1606818000000|2020-12-01 10:20:00|2074.9|2068.9|2075.9|2069.9|2075.9|2069.9|2074.9|2068.9|3
1606818300000|2020-12-01 10:25:00|2076.1|2070.1|2076.1|2070.1|2077.1|2071.1|2075.4|2069.4|24
1606818600000|2020-12-01 10:30:00|2075.6|2069.6|2075.4|2069.4|2076.4|2070.4|2075.4|2069.4|9
1606818900000|2020-12-01 10:35:00|2075.6|2069.6|2076.9|2070.9|2077.1|2071.1|2075.4|2069.4|13
1606819200000|2020-12-01 10:40:00|2076.6|2070.6|2077.6|2071.6|2077.6|2071.6|2076.6|2070.6|15
1606819500000|2020-12-01 10:45:00|2077.4|2071.4|2078.4|2072.4|2078.6|2072.6|2077.4|2071.4|9
1606819800000|2020-12-01 10:50:00|2078.6|2072.6|2079.6|2073.6|2080.9|2074.9|2078.6|2072.6|12
1606820100000|2020-12-01 10:55:00|2079.9|2073.9|2079.1|2073.1|2080.1|2074.1|2078.6|2072.6|8
1606820400000|2020-12-01 11:00:00|2079.4|2073.4|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|3
1606820700000|2020-12-01 11:05:00|2079.1|2073.1|2078.4|2072.4|2079.6|2073.6|2077.9|2071.9|18
1606821000000|2020-12-01 11:10:00|2077.6|2071.6|2078.4|2072.4|2078.6|2072.6|2077.4|2071.4|9
1606821300000|2020-12-01 11:15:00|2078.1|2072.1|2077.6|2071.6|2078.9|2072.9|2077.6|2071.6|10
1606821600000|2020-12-01 11:20:00|2077.9|2071.9|2078.6|2072.6|2078.9|2072.9|2076.9|2070.9|17
1606821900000|2020-12-01 11:25:00|2078.4|2072.4|2078.4|2072.4|2078.9|2072.9|2077.9|2071.9|7
1606822200000|2020-12-01 11:30:00|2078.1|2072.1|2077.1|2071.1|2078.4|2072.4|2077.1|2071.1|9
1606822500000|2020-12-01 11:35:00|2076.6|2070.6|2074.9|2068.9|2076.6|2070.6|2074.4|2068.4|11
1606822800000|2020-12-01 11:40:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.6|2067.6|7
1606823100000|2020-12-01 11:45:00|2074.1|2068.1|2074.9|2068.9|2074.9|2068.9|2073.9|2067.9|7
1606823400000|2020-12-01 11:50:00|2075.1|2069.1|2075.9|2069.9|2076.1|2070.1|2075.1|2069.1|6
1606823700000|2020-12-01 11:55:00|2076.1|2070.1|2074.4|2068.4|2076.1|2070.1|2074.1|2068.1|13
1606824000000|2020-12-01 12:00:00|2074.1|2068.1|2075.4|2069.4|2075.4|2069.4|2073.6|2067.6|7
1606824300000|2020-12-01 12:05:00|2075.9|2069.9|2074.4|2068.4|2076.9|2070.9|2074.4|2068.4|12
1606824600000|2020-12-01 12:10:00|2074.1|2068.1|2074.1|2068.1|2075.4|2069.4|2074.1|2068.1|10
1606824900000|2020-12-01 12:15:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1606825200000|2020-12-01 12:20:00|2074.1|2068.1|2075.6|2069.6|2075.6|2069.6|2073.6|2067.6|14
1606825500000|2020-12-01 12:25:00|2075.4|2069.4|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|10
1606825800000|2020-12-01 12:30:00|2073.4|2067.4|2076.1|2070.1|2076.1|2070.1|2073.4|2067.4|17
1606826100000|2020-12-01 12:35:00|2076.4|2070.4|2076.9|2070.9|2078.6|2072.6|2076.4|2070.4|13
1606826400000|2020-12-01 12:40:00|2076.6|2070.6|2075.9|2069.9|2076.9|2070.9|2075.6|2069.6|14
1606826700000|2020-12-01 12:45:00|2075.6|2069.6|2077.4|2071.4|2077.4|2071.4|2074.4|2068.4|30
1606827000000|2020-12-01 12:50:00|2076.6|2070.6|2075.6|2069.6|2078.6|2072.6|2075.4|2069.4|29
1606827300000|2020-12-01 12:55:00|2075.9|2069.9|2077.6|2071.6|2078.6|2072.6|2075.9|2069.9|23
1606827600000|2020-12-01 13:00:00|2078.1|2072.1|2077.1|2071.1|2080.1|2074.1|2074.6|2068.6|77
1606827900000|2020-12-01 13:05:00|2076.9|2070.9|2080.1|2074.1|2080.1|2074.1|2076.9|2070.9|21
1606828200000|2020-12-01 13:10:00|2079.9|2073.9|2080.6|2074.6|2080.6|2074.6|2078.9|2072.9|39
1606828500000|2020-12-01 13:15:00|2080.4|2074.4|2080.4|2074.4|2082.1|2076.1|2079.4|2073.4|42
1606828800000|2020-12-01 13:20:00|2080.1|2074.1|2084.1|2078.1|2085.4|2079.4|2080.1|2074.1|39
1606829100000|2020-12-01 13:25:00|2084.4|2078.4|2081.6|2075.6|2084.6|2078.6|2081.1|2075.1|55
1606829400000|2020-12-01 13:30:00|2080.1|2074.1|2079.6|2073.6|2080.4|2074.4|2077.6|2071.6|46
1606829700000|2020-12-01 13:35:00|2079.9|2073.9|2082.6|2076.6|2083.1|2077.1|2079.9|2073.9|32
1606830000000|2020-12-01 13:40:00|2082.4|2076.4|2081.4|2075.4|2083.9|2077.9|2081.4|2075.4|63
1606830300000|2020-12-01 13:45:00|2081.6|2075.6|2083.6|2077.6|2083.9|2077.9|2081.6|2075.6|46
1606830600000|2020-12-01 13:50:00|2083.9|2077.9|2086.1|2080.1|2086.1|2080.1|2082.6|2076.6|37
1606830900000|2020-12-01 13:55:00|2085.9|2079.9|2088.4|2082.4|2088.4|2082.4|2085.4|2079.4|48
1606831200000|2020-12-01 14:00:00|2088.6|2082.6|2089.4|2083.4|2089.9|2083.9|2087.9|2081.9|33
1606831500000|2020-12-01 14:05:00|2089.1|2083.1|2091.6|2085.6|2092.1|2086.1|2088.9|2082.9|24
1606831800000|2020-12-01 14:10:00|2091.4|2085.4|2092.4|2086.4|2092.4|2086.4|2090.6|2084.6|16
1606832100000|2020-12-01 14:15:00|2092.6|2086.6|2093.9|2087.9|2094.1|2088.1|2092.6|2086.6|45
1606832400000|2020-12-01 14:20:00|2094.1|2088.1|2093.9|2087.9|2094.6|2088.6|2093.1|2087.1|28
1606832700000|2020-12-01 14:25:00|2092.9|2086.9|2095.9|2089.9|2095.9|2089.9|2092.9|2086.9|30
1606833000000|2020-12-01 14:30:00|2096.1|2090.1|2098.1|2092.1|2099.6|2093.6|2095.6|2089.6|68
1606833300000|2020-12-01 14:35:00|2097.9|2091.9|2100.4|2094.4|2100.6|2094.6|2096.9|2090.9|58
1606833600000|2020-12-01 14:40:00|2100.1|2094.1|2099.1|2093.1|2100.4|2094.4|2097.9|2091.9|37
1606833900000|2020-12-01 14:45:00|2099.4|2093.4|2101.9|2095.9|2101.9|2095.9|2099.4|2093.4|20
1606834200000|2020-12-01 14:50:00|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2100.9|2094.9|32
1606834500000|2020-12-01 14:55:00|2102.4|2096.4|2102.9|2096.9|2102.9|2096.9|2100.6|2094.6|39
1606834800000|2020-12-01 15:00:00|2103.4|2097.4|2105.1|2099.1|2105.9|2099.9|2103.1|2097.1|26
1606835100000|2020-12-01 15:05:00|2105.4|2099.4|2104.9|2098.9|2106.4|2100.4|2102.6|2096.6|47
1606835400000|2020-12-01 15:10:00|2105.1|2099.1|2106.1|2100.1|2107.1|2101.1|2103.1|2097.1|44
1606835700000|2020-12-01 15:15:00|2105.9|2099.9|2106.4|2100.4|2107.4|2101.4|2104.9|2098.9|29
1606836000000|2020-12-01 15:20:00|2106.1|2100.1|2099.6|2093.6|2106.1|2100.1|2098.6|2092.6|41
1606836300000|2020-12-01 15:25:00|2099.4|2093.4|2095.6|2089.6|2099.4|2093.4|2094.9|2088.9|27
1606836600000|2020-12-01 15:30:00|2095.9|2089.9|2090.1|2084.1|2096.9|2090.9|2087.4|2081.4|51
1606836900000|2020-12-01 15:35:00|2090.4|2084.4|2083.3|2077.3|2090.9|2084.9|2083.3|2077.3|80
1606837200000|2020-12-01 15:40:00|2082.8|2076.8|2078.1|2072.1|2082.8|2076.8|2076.9|2070.9|107
1606837500000|2020-12-01 15:45:00|2078.4|2072.4|2077.4|2071.4|2081|2075|2076.5|2070.5|73
1606837800000|2020-12-01 15:50:00|2077.6|2071.6|2086.3|2080.3|2086.3|2080.3|2076.8|2070.8|76
1606838100000|2020-12-01 15:55:00|2086.4|2080.4|2086.8|2080.8|2091|2085|2086.4|2080.4|61
1606838400000|2020-12-01 16:00:00|2087|2081|2090.8|2084.8|2092.9|2086.9|2087|2081|64
1606838700000|2020-12-01 16:05:00|2091|2085|2094|2088|2099.1|2093.1|2091|2085|58
1606839000000|2020-12-01 16:10:00|2093.8|2087.8|2092.9|2086.9|2093.8|2087.8|2088.8|2082.8|47
1606839300000|2020-12-01 16:15:00|2092.6|2086.6|2088.6|2082.6|2093.4|2087.4|2087.1|2081.1|173
1606839600000|2020-12-01 16:20:00|2087.9|2081.9|2085.6|2079.6|2089.4|2083.4|2084.6|2078.6|34
1606839900000|2020-12-01 16:25:00|2085.4|2079.4|2081.9|2075.9|2085.6|2079.6|2081.9|2075.9|40
1606840200000|2020-12-01 16:30:00|2082.1|2076.1|2083.1|2077.1|2083.1|2077.1|2079.4|2073.4|48
1606840500000|2020-12-01 16:35:00|2083.6|2077.6|2080.6|2074.6|2084.1|2078.1|2079.6|2073.6|23
1606840800000|2020-12-01 16:40:00|2080.9|2074.9|2080.6|2074.6|2081.1|2075.1|2079.6|2073.6|13
1606841100000|2020-12-01 16:45:00|2080.9|2074.9|2079.1|2073.1|2080.9|2074.9|2079.1|2073.1|14
1606841400000|2020-12-01 16:50:00|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2077.4|2071.4|13
1606841700000|2020-12-01 16:55:00|2078.9|2072.9|2078.1|2072.1|2079.4|2073.4|2078.1|2072.1|9
1606842000000|2020-12-01 17:00:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2078.4|2072.4|3
1606842300000|2020-12-01 17:05:00|2079.1|2073.1|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|5
1606842600000|2020-12-01 17:10:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1606842900000|2020-12-01 17:15:00|2078.1|2072.1|2073.6|2067.6|2078.1|2072.1|2073.6|2067.6|27
1606843200000|2020-12-01 17:20:00|2073.9|2067.9|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|5
1606843500000|2020-12-01 17:25:00|2073.6|2067.6|2073.4|2067.4|2074.9|2068.9|2073.4|2067.4|8
1606843800000|2020-12-01 17:30:00|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|2
1606844100000|2020-12-01 17:35:00|2072.1|2066.1|2071.9|2065.9|2072.6|2066.6|2071.9|2065.9|4
1606844400000|2020-12-01 17:40:00|2072.1|2066.1|2072.6|2066.6|2073.4|2067.4|2072.1|2066.1|9
1606844700000|2020-12-01 17:45:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|2
1606845000000|2020-12-01 17:50:00|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|3
1606845300000|2020-12-01 17:55:00|2072.4|2066.4|2070.6|2064.6|2072.5|2066.5|2070.3|2064.3|34
1606870800000|2020-12-02 01:00:00|2072.9|2066.9|2071.9|2065.9|2072.9|2066.9|2071.8|2065.8|20
1606871100000|2020-12-02 01:05:00|2071.8|2065.8|2066.8|2060.8|2072.3|2066.3|2066.6|2060.6|47
1606871400000|2020-12-02 01:10:00|2066.9|2060.9|2072.1|2066.1|2072.8|2066.8|2066.8|2060.8|32
1606871700000|2020-12-02 01:15:00|2071.9|2065.9|2070.8|2064.8|2072.1|2066.1|2070.8|2064.8|10
1606872000000|2020-12-02 01:20:00|2071.8|2065.8|2071.6|2065.6|2071.8|2065.8|2071.6|2065.6|2
1606872300000|2020-12-02 01:25:00|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|1
1606872600000|2020-12-02 01:30:00|2070.1|2064.1|2071.1|2065.1|2071.3|2065.3|2068.4|2062.4|11
1606872900000|2020-12-02 01:35:00|2071.4|2065.4|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|4
1606873500000|2020-12-02 01:45:00|2071.8|2065.8|2074.4|2068.4|2074.6|2068.6|2071.8|2065.8|7
1606873800000|2020-12-02 01:50:00|2074.3|2068.3|2073.8|2067.8|2074.4|2068.4|2073.6|2067.6|14
1606874100000|2020-12-02 01:55:00|2073.4|2067.4|2073.9|2067.9|2074|2068|2072.4|2066.4|9
1606874400000|2020-12-02 02:00:00|2073.6|2067.6|2071|2065|2073.6|2067.6|2071|2065|8
1606874700000|2020-12-02 02:05:00|2070.6|2064.6|2069.1|2063.1|2070.6|2064.6|2067.6|2061.6|5
1606875000000|2020-12-02 02:10:00|2068.9|2062.9|2069.5|2063.5|2069.5|2063.5|2068|2062|34
1606875300000|2020-12-02 02:15:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1606875600000|2020-12-02 02:20:00|2069.8|2063.8|2070.4|2064.4|2070.4|2064.4|2069.8|2063.8|2
1606875900000|2020-12-02 02:25:00|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1606876200000|2020-12-02 02:30:00|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2068.9|2062.9|19
1606876500000|2020-12-02 02:35:00|2069.6|2063.6|2072.4|2066.4|2072.4|2066.4|2069.6|2063.6|4
1606876800000|2020-12-02 02:40:00|2072.8|2066.8|2075.4|2069.4|2075.4|2069.4|2072.5|2066.5|12
1606877100000|2020-12-02 02:45:00|2075.3|2069.3|2074.4|2068.4|2077|2071|2074.4|2068.4|11
1606877400000|2020-12-02 02:50:00|2075.1|2069.1|2071.6|2065.6|2076|2070|2071.1|2065.1|17
1606877700000|2020-12-02 02:55:00|2071.4|2065.4|2070.5|2064.5|2071.4|2065.4|2070.5|2064.5|4
1606878000000|2020-12-02 03:00:00|2070.3|2064.3|2069.9|2063.9|2070.3|2064.3|2069.6|2063.6|6
1606878600000|2020-12-02 03:10:00|2070.1|2064.1|2070.5|2064.5|2070.6|2064.6|2070.1|2064.1|9
1606878900000|2020-12-02 03:15:00|2071|2065|2071.5|2065.5|2071.6|2065.6|2069.9|2063.9|14
1606879200000|2020-12-02 03:20:00|2071.8|2065.8|2074.4|2068.4|2074.5|2068.5|2071.8|2065.8|12
1606879500000|2020-12-02 03:25:00|2074|2068|2073.5|2067.5|2074.5|2068.5|2073.4|2067.4|7
1606879800000|2020-12-02 03:30:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|3
1606882800000|2020-12-02 04:20:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2073.4|2067.4|5
1606883100000|2020-12-02 04:25:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1606884300000|2020-12-02 04:45:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1606884900000|2020-12-02 04:55:00|2073|2067|2072.6|2066.6|2073|2067|2072.6|2066.6|4
1606885200000|2020-12-02 05:00:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|5
1606885800000|2020-12-02 05:10:00|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|6
1606886100000|2020-12-02 05:15:00|2072.5|2066.5|2072.9|2066.9|2072.9|2066.9|2072.5|2066.5|2
1606886400000|2020-12-02 05:20:00|2073|2067|2072.9|2066.9|2073.6|2067.6|2072.9|2066.9|10
1606887000000|2020-12-02 05:30:00|2072.3|2066.3|2071.9|2065.9|2072.6|2066.6|2071.8|2065.8|12
1606887300000|2020-12-02 05:35:00|2071.6|2065.6|2071.8|2065.8|2072.4|2066.4|2071.6|2065.6|8
1606887600000|2020-12-02 05:40:00|2072.1|2066.1|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|4
1606887900000|2020-12-02 05:45:00|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|2071.8|2065.8|1
1606888200000|2020-12-02 05:50:00|2071.9|2065.9|2074.1|2068.1|2074.4|2068.4|2071.9|2065.9|6
1606888500000|2020-12-02 05:55:00|2073.8|2067.8|2072.1|2066.1|2073.8|2067.8|2072.1|2066.1|2
1606888800000|2020-12-02 06:00:00|2071.6|2065.6|2070|2064|2071.6|2065.6|2069.4|2063.4|11
1606889100000|2020-12-02 06:05:00|2070.1|2064.1|2071.5|2065.5|2071.5|2065.5|2070.1|2064.1|6
1606889400000|2020-12-02 06:10:00|2072.5|2066.5|2070.5|2064.5|2072.5|2066.5|2070.3|2064.3|10
1606889700000|2020-12-02 06:15:00|2070.6|2064.6|2073.6|2067.6|2074|2068|2069.9|2063.9|28
1606890000000|2020-12-02 06:20:00|2073.8|2067.8|2074.6|2068.6|2074.8|2068.8|2073.8|2067.8|4
1606890300000|2020-12-02 06:25:00|2074.3|2068.3|2073|2067|2074.5|2068.5|2073|2067|7
1606890600000|2020-12-02 06:30:00|2072.9|2066.9|2071.4|2065.4|2072.9|2066.9|2070.8|2064.8|10
1606890900000|2020-12-02 06:35:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1606891200000|2020-12-02 06:40:00|2071.6|2065.6|2073.4|2067.4|2073.4|2067.4|2071.4|2065.4|12
1606891500000|2020-12-02 06:45:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.4|2066.4|5
1606891800000|2020-12-02 06:50:00|2072.6|2066.6|2070.8|2064.8|2072.6|2066.6|2070.8|2064.8|16
1606892100000|2020-12-02 06:55:00|2070.5|2064.5|2070.1|2064.1|2071.1|2065.1|2066.5|2060.5|47
1606892400000|2020-12-02 07:00:00|2071.4|2065.4|2071.8|2065.8|2071.8|2065.8|2071.4|2065.4|4
1606892700000|2020-12-02 07:05:00|2072.1|2066.1|2072|2066|2072.6|2066.6|2072|2066|6
1606893000000|2020-12-02 07:10:00|2072.8|2066.8|2074.6|2068.6|2074.6|2068.6|2072.8|2066.8|16
1606893300000|2020-12-02 07:15:00|2075|2069|2075.3|2069.3|2075.8|2069.8|2075|2069|4
1606893600000|2020-12-02 07:20:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1606893900000|2020-12-02 07:25:00|2075.4|2069.4|2075.3|2069.3|2075.5|2069.5|2074.9|2068.9|10
1606894200000|2020-12-02 07:30:00|2075.5|2069.5|2075.1|2069.1|2075.5|2069.5|2075.1|2069.1|7
1606894500000|2020-12-02 07:35:00|2075|2069|2073.3|2067.3|2075|2069|2072.8|2066.8|11
1606894800000|2020-12-02 07:40:00|2072.9|2066.9|2072.1|2066.1|2072.9|2066.9|2071.8|2065.8|5
1606895100000|2020-12-02 07:45:00|2071.9|2065.9|2069.4|2063.4|2071.9|2065.9|2068.3|2062.3|12
1606895400000|2020-12-02 07:50:00|2069.6|2063.6|2070.6|2064.6|2071|2065|2069.6|2063.6|9
1606895700000|2020-12-02 07:55:00|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2069.9|2063.9|16
1606896000000|2020-12-02 08:00:00|2071.1|2065.1|2065.9|2059.9|2071.1|2065.1|2063.1|2057.1|75
1606896300000|2020-12-02 08:05:00|2065.4|2059.4|2059.9|2053.9|2065.6|2059.6|2059.9|2053.9|47
1606896600000|2020-12-02 08:10:00|2059.6|2053.6|2060.4|2054.4|2062.6|2056.6|2057.6|2051.6|72
1606896900000|2020-12-02 08:15:00|2060.1|2054.1|2062.9|2056.9|2063.1|2057.1|2059.9|2053.9|33
1606897200000|2020-12-02 08:20:00|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.6|2055.6|15
1606897500000|2020-12-02 08:25:00|2061.6|2055.6|2060.6|2054.6|2061.6|2055.6|2060.6|2054.6|13
1606897800000|2020-12-02 08:30:00|2060.9|2054.9|2061.1|2055.1|2062.1|2056.1|2060.9|2054.9|16
1606898100000|2020-12-02 08:35:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2058.6|2052.6|28
1606898400000|2020-12-02 08:40:00|2060.1|2054.1|2059.1|2053.1|2061.4|2055.4|2057.4|2051.4|37
1606898700000|2020-12-02 08:45:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2058.1|2052.1|13
1606899000000|2020-12-02 08:50:00|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2059.1|2053.1|10
1606899300000|2020-12-02 08:55:00|2059.9|2053.9|2065.6|2059.6|2065.6|2059.6|2059.6|2053.6|29
1606899600000|2020-12-02 09:00:00|2065.9|2059.9|2061.9|2055.9|2066.6|2060.6|2061.6|2055.6|13
1606899900000|2020-12-02 09:05:00|2062.1|2056.1|2061.9|2055.9|2064.9|2058.9|2061.6|2055.6|27
1606900200000|2020-12-02 09:10:00|2061.4|2055.4|2061.1|2055.1|2062.6|2056.6|2060.4|2054.4|20
1606900500000|2020-12-02 09:15:00|2060.9|2054.9|2061.1|2055.1|2062.4|2056.4|2060.1|2054.1|22
1606900800000|2020-12-02 09:20:00|2060.9|2054.9|2058.4|2052.4|2062.6|2056.6|2056.6|2050.6|52
1606901100000|2020-12-02 09:25:00|2058.1|2052.1|2059.6|2053.6|2061.6|2055.6|2056.6|2050.6|39
1606901400000|2020-12-02 09:30:00|2059.4|2053.4|2055.1|2049.1|2059.4|2053.4|2055.1|2049.1|16
1606901700000|2020-12-02 09:35:00|2054.9|2048.9|2055.9|2049.9|2057.6|2051.6|2054.4|2048.4|47
1606902000000|2020-12-02 09:40:00|2056.4|2050.4|2055.6|2049.6|2057.1|2051.1|2054.9|2048.9|16
1606902300000|2020-12-02 09:45:00|2055.9|2049.9|2054.6|2048.6|2056.6|2050.6|2054.4|2048.4|18
1606902600000|2020-12-02 09:50:00|2054.4|2048.4|2053.4|2047.4|2054.4|2048.4|2053.1|2047.1|19
1606902900000|2020-12-02 09:55:00|2053.6|2047.6|2054.1|2048.1|2054.9|2048.9|2053.6|2047.6|16
1606903200000|2020-12-02 10:00:00|2054.4|2048.4|2054.6|2048.6|2056.1|2050.1|2054.4|2048.4|17
1606903800000|2020-12-02 10:10:00|2054.4|2048.4|2051.6|2045.6|2054.6|2048.6|2049.6|2043.6|35
1606904100000|2020-12-02 10:15:00|2051.4|2045.4|2056.4|2050.4|2056.6|2050.6|2051.4|2045.4|25
1606904400000|2020-12-02 10:20:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2055.1|2049.1|15
1606904700000|2020-12-02 10:25:00|2056.3|2050.3|2054.8|2048.8|2056.3|2050.3|2054.8|2048.8|12
1606905000000|2020-12-02 10:30:00|2054.9|2048.9|2055.1|2049.1|2055.5|2049.5|2054.8|2048.8|9
1606905300000|2020-12-02 10:35:00|2055|2049|2059|2053|2059.3|2053.3|2052.3|2046.3|31
1606905600000|2020-12-02 10:40:00|2058.9|2052.9|2057.3|2051.3|2058.9|2052.9|2057.3|2051.3|12
1606905900000|2020-12-02 10:45:00|2057.4|2051.4|2056.5|2050.5|2057.4|2051.4|2055.4|2049.4|20
1606906200000|2020-12-02 10:50:00|2056.8|2050.8|2057.3|2051.3|2057.8|2051.8|2056.8|2050.8|14
1606906500000|2020-12-02 10:55:00|2057|2051|2059|2053|2059|2053|2055.1|2049.1|24
1606906800000|2020-12-02 11:00:00|2059.3|2053.3|2060.5|2054.5|2061.8|2055.8|2058.6|2052.6|22
1606907100000|2020-12-02 11:05:00|2060.4|2054.4|2060.8|2054.8|2061.5|2055.5|2060.4|2054.4|9
1606907400000|2020-12-02 11:10:00|2061|2055|2058|2052|2061.5|2055.5|2058|2052|23
1606907700000|2020-12-02 11:15:00|2058.1|2052.1|2059.5|2053.5|2059.5|2053.5|2057.5|2051.5|24
1606908000000|2020-12-02 11:20:00|2059.4|2053.4|2058.8|2052.8|2061.5|2055.5|2058.5|2052.5|29
1606908300000|2020-12-02 11:25:00|2058.3|2052.3|2056.3|2050.3|2059|2053|2056.3|2050.3|19
1606908600000|2020-12-02 11:30:00|2056|2050|2056.3|2050.3|2057|2051|2056|2050|12
1606908900000|2020-12-02 11:35:00|2056.8|2050.8|2055.8|2049.8|2057|2051|2055.5|2049.5|12
1606909200000|2020-12-02 11:40:00|2055.5|2049.5|2055.8|2049.8|2057.1|2051.1|2055.5|2049.5|17
1606909500000|2020-12-02 11:45:00|2055.5|2049.5|2055|2049|2055.8|2049.8|2054.3|2048.3|18
1606909800000|2020-12-02 11:50:00|2055.5|2049.5|2055|2049|2056.8|2050.8|2055|2049|21
1606910100000|2020-12-02 11:55:00|2054.9|2048.9|2055.8|2049.8|2055.8|2049.8|2053.5|2047.5|24
1606910400000|2020-12-02 12:00:00|2055.6|2049.6|2056.1|2050.1|2057|2051|2055.6|2049.6|21
1606910700000|2020-12-02 12:05:00|2056.4|2050.4|2056|2050|2057.8|2051.8|2056|2050|10
1606911000000|2020-12-02 12:10:00|2055.9|2049.9|2056.1|2050.1|2056.5|2050.5|2055.9|2049.9|15
1606911300000|2020-12-02 12:15:00|2056.3|2050.3|2056.8|2050.8|2058|2052|2056.3|2050.3|12
1606911600000|2020-12-02 12:20:00|2056.9|2050.9|2054.6|2048.6|2057|2051|2053.9|2047.9|18
1606911900000|2020-12-02 12:25:00|2054.5|2048.5|2054.4|2048.4|2055|2049|2054.1|2048.1|15
1606912200000|2020-12-02 12:30:00|2054.8|2048.8|2056.3|2050.3|2056.5|2050.5|2054.8|2048.8|8
1606912500000|2020-12-02 12:35:00|2055.3|2049.3|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|2
1606912800000|2020-12-02 12:40:00|2053.3|2047.3|2050.5|2044.5|2053.3|2047.3|2050.5|2044.5|4
1606913100000|2020-12-02 12:45:00|2049.8|2043.8|2047.8|2041.8|2050|2044|2047.3|2041.3|15
1606913400000|2020-12-02 12:50:00|2047.5|2041.5|2047.5|2041.5|2050.3|2044.3|2045.3|2039.3|35
1606913700000|2020-12-02 12:55:00|2047.3|2041.3|2048|2042|2048.5|2042.5|2046|2040|16
1606914000000|2020-12-02 13:00:00|2048.3|2042.3|2049|2043|2049.8|2043.8|2045.3|2039.3|110
1606914300000|2020-12-02 13:05:00|2048.8|2042.8|2045|2039|2048.8|2042.8|2044.8|2038.8|49
1606914600000|2020-12-02 13:10:00|2045.5|2039.5|2045.8|2039.8|2047.3|2041.3|2044.8|2038.8|44
1606914900000|2020-12-02 13:15:00|2045|2039|2047.8|2041.8|2049.5|2043.5|2044.3|2038.3|95
1606915200000|2020-12-02 13:20:00|2047.5|2041.5|2047.3|2041.3|2048.3|2042.3|2045.5|2039.5|70
1606915500000|2020-12-02 13:25:00|2047|2041|2047.3|2041.3|2049.3|2043.3|2046.3|2040.3|40
1606915800000|2020-12-02 13:30:00|2046.5|2040.5|2043.3|2037.3|2048.3|2042.3|2043.3|2037.3|42
1606916100000|2020-12-02 13:35:00|2043.5|2037.5|2044.3|2038.3|2045.3|2039.3|2043.5|2037.5|28
1606916400000|2020-12-02 13:40:00|2043.8|2037.8|2043.8|2037.8|2044|2038|2042.8|2036.8|10
1606916700000|2020-12-02 13:45:00|2044|2038|2045.8|2039.8|2046|2040|2043.5|2037.5|42
1606917000000|2020-12-02 13:50:00|2045.5|2039.5|2043.8|2037.8|2045.5|2039.5|2043.5|2037.5|28
1606917300000|2020-12-02 13:55:00|2043.5|2037.5|2044.8|2038.8|2045.8|2039.8|2042.8|2036.8|37
1606917600000|2020-12-02 14:00:00|2044.5|2038.5|2039.3|2033.3|2044.5|2038.5|2038.8|2032.8|54
1606917900000|2020-12-02 14:05:00|2039.5|2033.5|2037.3|2031.3|2039.5|2033.5|2036.3|2030.3|37
1606918200000|2020-12-02 14:10:00|2037|2031|2037|2031|2037|2031|2035.3|2029.3|31
1606918500000|2020-12-02 14:15:00|2036.5|2030.5|2037|2031|2037|2031|2035.8|2029.8|24
1606918800000|2020-12-02 14:20:00|2036.8|2030.8|2036.5|2030.5|2037.8|2031.8|2035.3|2029.3|31
1606919100000|2020-12-02 14:25:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2034.8|2028.8|28
1606919400000|2020-12-02 14:30:00|2036.3|2030.3|2032.5|2026.5|2036.3|2030.3|2030.3|2024.3|57
1606919700000|2020-12-02 14:35:00|2032.3|2026.3|2035.8|2029.8|2036.8|2030.8|2031|2025|58
1606920000000|2020-12-02 14:40:00|2036|2030|2034.8|2028.8|2036|2030|2034.8|2028.8|28
1606920300000|2020-12-02 14:45:00|2035|2029|2034.3|2028.3|2035.5|2029.5|2034|2028|33
1606920600000|2020-12-02 14:50:00|2034.5|2028.5|2035|2029|2035.8|2029.8|2034.3|2028.3|35
1606920900000|2020-12-02 14:55:00|2035.3|2029.3|2035.3|2029.3|2035.5|2029.5|2034|2028|44
1606921200000|2020-12-02 15:00:00|2035.5|2029.5|2034.5|2028.5|2037.3|2031.3|2034.5|2028.5|30
1606921500000|2020-12-02 15:05:00|2034.8|2028.8|2038|2032|2038.3|2032.3|2034.8|2028.8|38
1606921800000|2020-12-02 15:10:00|2037.8|2031.8|2042.3|2036.3|2043.5|2037.5|2037.8|2031.8|45
1606922100000|2020-12-02 15:15:00|2042.5|2036.5|2046.5|2040.5|2047.5|2041.5|2042.3|2036.3|36
1606922400000|2020-12-02 15:20:00|2046.3|2040.3|2045|2039|2048.5|2042.5|2044.5|2038.5|51
1606922700000|2020-12-02 15:25:00|2044.5|2038.5|2041.8|2035.8|2044.5|2038.5|2041.3|2035.3|41
1606923000000|2020-12-02 15:30:00|2042|2036|2041.5|2035.5|2043|2037|2041|2035|20
1606923300000|2020-12-02 15:35:00|2041.8|2035.8|2049.8|2043.8|2049.8|2043.8|2041.8|2035.8|28
1606923600000|2020-12-02 15:40:00|2050.5|2044.5|2056.8|2050.8|2057.5|2051.5|2050.5|2044.5|35
1606923900000|2020-12-02 15:45:00|2057|2051|2057.3|2051.3|2057.8|2051.8|2054.5|2048.5|34
1606924200000|2020-12-02 15:50:00|2057|2051|2056|2050|2057.3|2051.3|2056|2050|23
1606924500000|2020-12-02 15:55:00|2055.3|2049.3|2054.3|2048.3|2056|2050|2054.3|2048.3|18
1606924800000|2020-12-02 16:00:00|2055|2049|2061.5|2055.5|2063.8|2057.8|2055|2049|25
1606925100000|2020-12-02 16:05:00|2061.8|2055.8|2062.8|2056.8|2063.5|2057.5|2060|2054|57
1606925400000|2020-12-02 16:10:00|2062.5|2056.5|2062.3|2056.3|2068.8|2062.8|2061.5|2055.5|53
1606925700000|2020-12-02 16:15:00|2061.5|2055.5|2055.8|2049.8|2065.5|2059.5|2055.8|2049.8|200
1606926000000|2020-12-02 16:20:00|2056.5|2050.5|2057|2051|2059.3|2053.3|2056.5|2050.5|16
1606926300000|2020-12-02 16:25:00|2056.8|2050.8|2056|2050|2057.8|2051.8|2056|2050|8
1606926600000|2020-12-02 16:30:00|2055|2049|2052.3|2046.3|2055|2049|2052.3|2046.3|34
1606926900000|2020-12-02 16:35:00|2051.8|2045.8|2052.8|2046.8|2054|2048|2049.8|2043.8|43
1606927200000|2020-12-02 16:40:00|2054|2048|2054.3|2048.3|2056|2050|2053.3|2047.3|20
1606927500000|2020-12-02 16:45:00|2054.8|2048.8|2052.8|2046.8|2056.3|2050.3|2052.8|2046.8|29
1606927800000|2020-12-02 16:50:00|2054|2048|2050.8|2044.8|2054|2048|2050.5|2044.5|25
1606928100000|2020-12-02 16:55:00|2050.5|2044.5|2050|2044|2050.8|2044.8|2049.5|2043.5|27
1606928400000|2020-12-02 17:00:00|2050.5|2044.5|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|4
1606928700000|2020-12-02 17:05:00|2051|2045|2052.3|2046.3|2052.8|2046.8|2051|2045|4
1606929000000|2020-12-02 17:10:00|2051.5|2045.5|2053.5|2047.5|2053.5|2047.5|2051.5|2045.5|4
1606929300000|2020-12-02 17:15:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053.5|2047.5|2
1606929600000|2020-12-02 17:20:00|2053.8|2047.8|2053.5|2047.5|2053.8|2047.8|2053|2047|10
1606929900000|2020-12-02 17:25:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2053.8|2047.8|2
1606930200000|2020-12-02 17:30:00|2056|2050|2056|2050|2056|2050|2055.8|2049.8|3
1606930500000|2020-12-02 17:35:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|2
1606930800000|2020-12-02 17:40:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1606931100000|2020-12-02 17:45:00|2057|2051|2057|2051|2057|2051|2057|2051|1
1606931400000|2020-12-02 17:50:00|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1606931700000|2020-12-02 17:55:00|2057|2051|2056.8|2050.8|2057|2051|2056.3|2050.3|3
1606957200000|2020-12-03 01:00:00|2054.8|2048.8|2054.8|2048.8|2056.3|2050.3|2052.8|2046.8|15
1606957500000|2020-12-03 01:05:00|2054.3|2048.3|2051.3|2045.3|2054.3|2048.3|2050.8|2044.8|9
1606958400000|2020-12-03 01:20:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1606958700000|2020-12-03 01:25:00|2054.3|2048.3|2053.8|2047.8|2054.3|2048.3|2053.8|2047.8|2
1606959000000|2020-12-03 01:30:00|2053.5|2047.5|2054.5|2048.5|2055.3|2049.3|2053.5|2047.5|4
1606959300000|2020-12-03 01:35:00|2055|2049|2056.8|2050.8|2056.8|2050.8|2055|2049|3
1606959600000|2020-12-03 01:40:00|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1606959900000|2020-12-03 01:45:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1606960200000|2020-12-03 01:50:00|2055|2049|2055|2049|2055|2049|2055|2049|1
1606960500000|2020-12-03 01:55:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2054.3|2048.3|2
1606960800000|2020-12-03 02:00:00|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|1
1606962300000|2020-12-03 02:25:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2057|2051|2
1606962900000|2020-12-03 02:35:00|2059|2053|2059.8|2053.8|2060|2054|2059|2053|14
1606963200000|2020-12-03 02:40:00|2059.5|2053.5|2059|2053|2059.5|2053.5|2058.8|2052.8|3
1606963500000|2020-12-03 02:45:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|3
1606963800000|2020-12-03 02:50:00|2058.3|2052.3|2057.8|2051.8|2058.8|2052.8|2057.8|2051.8|6
1606964100000|2020-12-03 02:55:00|2057.5|2051.5|2057.8|2051.8|2057.8|2051.8|2055.8|2049.8|17
1606964400000|2020-12-03 03:00:00|2057.5|2051.5|2059.8|2053.8|2059.8|2053.8|2056.8|2050.8|25
1606964700000|2020-12-03 03:05:00|2059.5|2053.5|2060.8|2054.8|2060.8|2054.8|2059|2053|14
1606965000000|2020-12-03 03:10:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2060.8|2054.8|8
1606965300000|2020-12-03 03:15:00|2061.5|2055.5|2061.3|2055.3|2062|2056|2061|2055|7
1606966200000|2020-12-03 03:30:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061|2055|3
1606967400000|2020-12-03 03:50:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1606968000000|2020-12-03 04:00:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1606968300000|2020-12-03 04:05:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1606969800000|2020-12-03 04:30:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1606972500000|2020-12-03 05:15:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1606973400000|2020-12-03 05:30:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1606973700000|2020-12-03 05:35:00|2059|2053|2060.3|2054.3|2060.3|2054.3|2059|2053|3
1606974300000|2020-12-03 05:45:00|2059.8|2053.8|2058.5|2052.5|2059.8|2053.8|2058.5|2052.5|3
1606974600000|2020-12-03 05:50:00|2057.8|2051.8|2058|2052|2058|2052|2057.5|2051.5|6
1606975200000|2020-12-03 06:00:00|2057.8|2051.8|2055|2049|2057.8|2051.8|2055|2049|5
1606975500000|2020-12-03 06:05:00|2054.8|2048.8|2054.8|2048.8|2055.3|2049.3|2054.8|2048.8|3
1606975800000|2020-12-03 06:10:00|2056|2050|2056.5|2050.5|2057|2051|2056|2050|6
1606976100000|2020-12-03 06:15:00|2057|2051|2058.8|2052.8|2058.8|2052.8|2057|2051|6
1606976400000|2020-12-03 06:20:00|2059.3|2053.3|2058.8|2052.8|2059.3|2053.3|2058.3|2052.3|6
1606976700000|2020-12-03 06:25:00|2059|2053|2057.5|2051.5|2059|2053|2057.5|2051.5|5
1606977000000|2020-12-03 06:30:00|2057.3|2051.3|2053.5|2047.5|2057.3|2051.3|2053.5|2047.5|7
1606977300000|2020-12-03 06:35:00|2052.6|2046.6|2052.3|2046.3|2053.9|2047.9|2052.3|2046.3|13
1606977600000|2020-12-03 06:40:00|2052.1|2046.1|2046.5|2040.5|2052.1|2046.1|2046.3|2040.3|33
1606977900000|2020-12-03 06:45:00|2046.4|2040.4|2043|2037|2046.4|2040.4|2042.8|2036.8|37
1606978200000|2020-12-03 06:50:00|2043.3|2037.3|2043.6|2037.6|2044|2038|2043.3|2037.3|8
1606978500000|2020-12-03 06:55:00|2043.3|2037.3|2042|2036|2043.3|2037.3|2041|2035|15
1606978800000|2020-12-03 07:00:00|2042.3|2036.3|2042|2036|2042.3|2036.3|2041.6|2035.6|5
1606979100000|2020-12-03 07:05:00|2042.3|2036.3|2042.1|2036.1|2043.9|2037.9|2042.1|2036.1|11
1606979400000|2020-12-03 07:10:00|2041.9|2035.9|2040.5|2034.5|2041.9|2035.9|2040.5|2034.5|2
1606979700000|2020-12-03 07:15:00|2040.6|2034.6|2040.6|2034.6|2040.8|2034.8|2040.6|2034.6|3
1606980000000|2020-12-03 07:20:00|2039.6|2033.6|2036.9|2030.9|2039.6|2033.6|2036.9|2030.9|17
1606980300000|2020-12-03 07:25:00|2037|2031|2037.4|2031.4|2037.4|2031.4|2037|2031|5
1606980600000|2020-12-03 07:30:00|2037.1|2031.1|2042.1|2036.1|2043.8|2037.8|2036.9|2030.9|31
1606980900000|2020-12-03 07:35:00|2042.5|2036.5|2042.4|2036.4|2042.5|2036.5|2042.4|2036.4|2
1606981500000|2020-12-03 07:45:00|2042.1|2036.1|2043|2037|2043.4|2037.4|2042.1|2036.1|5
1606981800000|2020-12-03 07:50:00|2042.9|2036.9|2046.9|2040.9|2046.9|2040.9|2041.9|2035.9|20
1606982100000|2020-12-03 07:55:00|2047.1|2041.1|2047.6|2041.6|2047.9|2041.9|2046.9|2040.9|10
1606982400000|2020-12-03 08:00:00|2047.9|2041.9|2045.1|2039.1|2049.9|2043.9|2044.4|2038.4|40
1606982700000|2020-12-03 08:05:00|2044.1|2038.1|2041.6|2035.6|2044.1|2038.1|2040.9|2034.9|23
1606983000000|2020-12-03 08:10:00|2041.9|2035.9|2044.4|2038.4|2045.4|2039.4|2041.9|2035.9|15
1606983300000|2020-12-03 08:15:00|2044.1|2038.1|2047.4|2041.4|2047.6|2041.6|2042.6|2036.6|38
1606983600000|2020-12-03 08:20:00|2047.1|2041.1|2045.9|2039.9|2047.1|2041.1|2045.9|2039.9|8
1606983900000|2020-12-03 08:25:00|2046.1|2040.1|2049.6|2043.6|2050.6|2044.6|2046.1|2040.1|14
1606984200000|2020-12-03 08:30:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|4
1606984500000|2020-12-03 08:35:00|2049.4|2043.4|2049.6|2043.6|2050.1|2044.1|2048.9|2042.9|17
1606984800000|2020-12-03 08:40:00|2049.9|2043.9|2047.4|2041.4|2050.6|2044.6|2047.1|2041.1|16
1606985100000|2020-12-03 08:45:00|2047.6|2041.6|2049.4|2043.4|2051.9|2045.9|2047.4|2041.4|29
1606985400000|2020-12-03 08:50:00|2048.9|2042.9|2047.9|2041.9|2048.9|2042.9|2047.6|2041.6|6
1606985700000|2020-12-03 08:55:00|2047.6|2041.6|2050.4|2044.4|2050.9|2044.9|2047.1|2041.1|14
1606986000000|2020-12-03 09:00:00|2050.1|2044.1|2054.4|2048.4|2055.6|2049.6|2048.9|2042.9|27
1606986300000|2020-12-03 09:05:00|2054.1|2048.1|2052.1|2046.1|2054.1|2048.1|2052.1|2046.1|6
1606986600000|2020-12-03 09:10:00|2052.4|2046.4|2052.9|2046.9|2054.6|2048.6|2052.1|2046.1|14
1606986900000|2020-12-03 09:15:00|2052.6|2046.6|2048.9|2042.9|2052.6|2046.6|2048.9|2042.9|24
1606987200000|2020-12-03 09:20:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2047.6|2041.6|11
1606987500000|2020-12-03 09:25:00|2050.1|2044.1|2055.1|2049.1|2055.1|2049.1|2050.1|2044.1|29
1606987800000|2020-12-03 09:30:00|2055.4|2049.4|2053.6|2047.6|2056.4|2050.4|2052.9|2046.9|29
1606988100000|2020-12-03 09:35:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2053.4|2047.4|13
1606988400000|2020-12-03 09:40:00|2054.1|2048.1|2053.9|2047.9|2054.4|2048.4|2053.1|2047.1|11
1606988700000|2020-12-03 09:45:00|2054.1|2048.1|2055.9|2049.9|2055.9|2049.9|2053.4|2047.4|27
1606989000000|2020-12-03 09:50:00|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|8
1606989300000|2020-12-03 09:55:00|2054.9|2048.9|2055.1|2049.1|2055.6|2049.6|2054.9|2048.9|10
1606989600000|2020-12-03 10:00:00|2055.4|2049.4|2060.1|2054.1|2060.4|2054.4|2055.4|2049.4|29
1606989900000|2020-12-03 10:05:00|2060.4|2054.4|2057.9|2051.9|2060.9|2054.9|2057.9|2051.9|11
1606990200000|2020-12-03 10:10:00|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056.6|2050.6|9
1606990500000|2020-12-03 10:15:00|2056.6|2050.6|2055.4|2049.4|2056.6|2050.6|2055.1|2049.1|17
1606990800000|2020-12-03 10:20:00|2055.6|2049.6|2054.6|2048.6|2056.9|2050.9|2053.4|2047.4|14
1606991100000|2020-12-03 10:25:00|2054.9|2048.9|2055.1|2049.1|2055.4|2049.4|2054.9|2048.9|3
1606991400000|2020-12-03 10:30:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.6|2049.6|7
1606991700000|2020-12-03 10:35:00|2056.6|2050.6|2057.4|2051.4|2057.4|2051.4|2054.1|2048.1|16
1606992000000|2020-12-03 10:40:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1606992300000|2020-12-03 10:45:00|2057.4|2051.4|2059.1|2053.1|2059.1|2053.1|2057.4|2051.4|5
1606992600000|2020-12-03 10:50:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1606992900000|2020-12-03 10:55:00|2058.9|2052.9|2059.1|2053.1|2062.1|2056.1|2058.4|2052.4|34
1606993200000|2020-12-03 11:00:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2057.9|2051.9|11
1606993500000|2020-12-03 11:05:00|2058.9|2052.9|2058.9|2052.9|2059.4|2053.4|2057.9|2051.9|13
1606993800000|2020-12-03 11:10:00|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1606994100000|2020-12-03 11:15:00|2058.4|2052.4|2058.9|2052.9|2058.9|2052.9|2057.6|2051.6|13
1606994400000|2020-12-03 11:20:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1606994700000|2020-12-03 11:25:00|2058.4|2052.4|2059.9|2053.9|2059.9|2053.9|2058.4|2052.4|4
1606995000000|2020-12-03 11:30:00|2059.6|2053.6|2059.1|2053.1|2061.4|2055.4|2058.6|2052.6|17
1606995300000|2020-12-03 11:35:00|2059.4|2053.4|2061.1|2055.1|2061.1|2055.1|2059.4|2053.4|10
1606995600000|2020-12-03 11:40:00|2060.9|2054.9|2057.9|2051.9|2061.1|2055.1|2057.6|2051.6|23
1606995900000|2020-12-03 11:45:00|2057.6|2051.6|2057.4|2051.4|2057.6|2051.6|2055.9|2049.9|16
1606996200000|2020-12-03 11:50:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1606996500000|2020-12-03 11:55:00|2057.4|2051.4|2056.9|2050.9|2057.4|2051.4|2056.9|2050.9|5
1606996800000|2020-12-03 12:00:00|2057.1|2051.1|2058.4|2052.4|2059.1|2053.1|2057.1|2051.1|10
1606997100000|2020-12-03 12:05:00|2058.6|2052.6|2058.9|2052.9|2059.1|2053.1|2058.6|2052.6|3
1606997400000|2020-12-03 12:10:00|2058.6|2052.6|2059.4|2053.4|2059.6|2053.6|2058.6|2052.6|8
1606997700000|2020-12-03 12:15:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1606998000000|2020-12-03 12:20:00|2060.4|2054.4|2059.9|2053.9|2060.9|2054.9|2059.9|2053.9|10
1606998300000|2020-12-03 12:25:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|6
1606998600000|2020-12-03 12:30:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2058.6|2052.6|9
1606998900000|2020-12-03 12:35:00|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2059.6|2053.6|6
1606999200000|2020-12-03 12:40:00|2059.9|2053.9|2061.1|2055.1|2061.1|2055.1|2059.9|2053.9|4
1606999500000|2020-12-03 12:45:00|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2059.1|2053.1|32
1606999800000|2020-12-03 12:50:00|2061.4|2055.4|2060.1|2054.1|2062.1|2056.1|2059.9|2053.9|20
1607000100000|2020-12-03 12:55:00|2059.9|2053.9|2058.6|2052.6|2059.9|2053.9|2058.6|2052.6|13
1607000400000|2020-12-03 13:00:00|2058.9|2052.9|2061.1|2055.1|2061.9|2055.9|2056.9|2050.9|83
1607000700000|2020-12-03 13:05:00|2061.4|2055.4|2061.9|2055.9|2062.1|2056.1|2060.4|2054.4|30
1607001000000|2020-12-03 13:10:00|2062.1|2056.1|2067.1|2061.1|2068.1|2062.1|2061.6|2055.6|63
1607001300000|2020-12-03 13:15:00|2066.9|2060.9|2065.4|2059.4|2067.1|2061.1|2064.6|2058.6|69
1607001600000|2020-12-03 13:20:00|2065.6|2059.6|2060.9|2054.9|2065.6|2059.6|2059.6|2053.6|41
1607001900000|2020-12-03 13:25:00|2061.1|2055.1|2061.9|2055.9|2062.4|2056.4|2058.6|2052.6|33
1607002200000|2020-12-03 13:30:00|2062.1|2056.1|2059.6|2053.6|2062.6|2056.6|2059.6|2053.6|46
1607002500000|2020-12-03 13:35:00|2059.9|2053.9|2060.4|2054.4|2065.1|2059.1|2059.6|2053.6|78
1607002800000|2020-12-03 13:40:00|2060.1|2054.1|2060.9|2054.9|2062.1|2056.1|2059.4|2053.4|35
1607003100000|2020-12-03 13:45:00|2061.1|2055.1|2062.9|2056.9|2062.9|2056.9|2059.9|2053.9|57
1607003400000|2020-12-03 13:50:00|2063.4|2057.4|2057.9|2051.9|2063.4|2057.4|2057.9|2051.9|50
1607003700000|2020-12-03 13:55:00|2057.4|2051.4|2055.4|2049.4|2059.4|2053.4|2055.4|2049.4|63
1607004000000|2020-12-03 14:00:00|2055.1|2049.1|2057.9|2051.9|2057.9|2051.9|2053.6|2047.6|69
1607004300000|2020-12-03 14:05:00|2057.6|2051.6|2063.6|2057.6|2064.1|2058.1|2057.6|2051.6|68
1607004600000|2020-12-03 14:10:00|2063.9|2057.9|2061.9|2055.9|2064.4|2058.4|2061.1|2055.1|31
1607004900000|2020-12-03 14:15:00|2061.6|2055.6|2064.6|2058.6|2064.6|2058.6|2061.1|2055.1|29
1607005200000|2020-12-03 14:20:00|2064.9|2058.9|2063.4|2057.4|2064.9|2058.9|2062.1|2056.1|16
1607005500000|2020-12-03 14:25:00|2063.1|2057.1|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|11
1607005800000|2020-12-03 14:30:00|2062.4|2056.4|2057.1|2051.1|2062.4|2056.4|2056.6|2050.6|48
1607006100000|2020-12-03 14:35:00|2057.4|2051.4|2056.9|2050.9|2057.9|2051.9|2056.6|2050.6|21
1607006400000|2020-12-03 14:40:00|2057.1|2051.1|2061.1|2055.1|2061.4|2055.4|2057.1|2051.1|11
1607006700000|2020-12-03 14:45:00|2060.9|2054.9|2057.1|2051.1|2060.9|2054.9|2055.6|2049.6|48
1607007000000|2020-12-03 14:50:00|2058.4|2052.4|2057.9|2051.9|2059.9|2053.9|2057.6|2051.6|17
1607007300000|2020-12-03 14:55:00|2057.6|2051.6|2054.6|2048.6|2057.6|2051.6|2053.1|2047.1|28
1607007600000|2020-12-03 15:00:00|2054.9|2048.9|2055.9|2049.9|2057.1|2051.1|2054.9|2048.9|31
1607007900000|2020-12-03 15:05:00|2055.6|2049.6|2051.9|2045.9|2055.6|2049.6|2050.9|2044.9|65
1607008200000|2020-12-03 15:10:00|2052.1|2046.1|2050.9|2044.9|2052.6|2046.6|2048.9|2042.9|54
1607008500000|2020-12-03 15:15:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2049.9|2043.9|28
1607008800000|2020-12-03 15:20:00|2050.9|2044.9|2049.6|2043.6|2052.1|2046.1|2049.4|2043.4|23
1607009100000|2020-12-03 15:25:00|2049.9|2043.9|2051.9|2045.9|2052.6|2046.6|2049.6|2043.6|33
1607009400000|2020-12-03 15:30:00|2052.1|2046.1|2051.6|2045.6|2053.6|2047.6|2050.9|2044.9|32
1607009700000|2020-12-03 15:35:00|2052.4|2046.4|2052.4|2046.4|2055.4|2049.4|2052.4|2046.4|41
1607010000000|2020-12-03 15:40:00|2052.9|2046.9|2053.4|2047.4|2055.1|2049.1|2052.4|2046.4|37
1607010300000|2020-12-03 15:45:00|2053.6|2047.6|2051.4|2045.4|2054.1|2048.1|2051.4|2045.4|25
1607010600000|2020-12-03 15:50:00|2051.6|2045.6|2050.6|2044.6|2051.9|2045.9|2047.1|2041.1|27
1607010900000|2020-12-03 15:55:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2047.6|2041.6|24
1607011200000|2020-12-03 16:00:00|2049.9|2043.9|2045.9|2039.9|2049.9|2043.9|2045.6|2039.6|17
1607011500000|2020-12-03 16:05:00|2046.1|2040.1|2041.9|2035.9|2046.4|2040.4|2041.6|2035.6|85
1607011800000|2020-12-03 16:10:00|2042.1|2036.1|2040.6|2034.6|2042.4|2036.4|2037.4|2031.4|50
1607012100000|2020-12-03 16:15:00|2040.4|2034.4|2035.6|2029.6|2040.4|2034.4|2034.1|2028.1|153
1607012400000|2020-12-03 16:20:00|2035.9|2029.9|2037.1|2031.1|2038.6|2032.6|2035.9|2029.9|42
1607012700000|2020-12-03 16:25:00|2037.4|2031.4|2037.6|2031.6|2038.4|2032.4|2037.4|2031.4|18
1607013000000|2020-12-03 16:30:00|2037.9|2031.9|2037.9|2031.9|2038.1|2032.1|2037.4|2031.4|13
1607013300000|2020-12-03 16:35:00|2037.6|2031.6|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|7
1607013600000|2020-12-03 16:40:00|2037.4|2031.4|2037.9|2031.9|2037.9|2031.9|2037.1|2031.1|9
1607013900000|2020-12-03 16:45:00|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|17
1607014200000|2020-12-03 16:50:00|2037.9|2031.9|2038.1|2032.1|2038.4|2032.4|2036.9|2030.9|11
1607014500000|2020-12-03 16:55:00|2037.9|2031.9|2042.9|2036.9|2044.1|2038.1|2037.9|2031.9|31
1607014800000|2020-12-03 17:00:00|2041.9|2035.9|2040.6|2034.6|2042.9|2036.9|2040.6|2034.6|8
1607015100000|2020-12-03 17:05:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.9|2033.9|3
1607015400000|2020-12-03 17:10:00|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1607015700000|2020-12-03 17:15:00|2039.4|2033.4|2037.6|2031.6|2039.4|2033.4|2036.9|2030.9|7
1607016000000|2020-12-03 17:20:00|2037.9|2031.9|2037.9|2031.9|2038.1|2032.1|2037.6|2031.6|4
1607016600000|2020-12-03 17:30:00|2038.1|2032.1|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|2
1607017200000|2020-12-03 17:40:00|2038.9|2032.9|2039.9|2033.9|2039.9|2033.9|2038.9|2032.9|3
1607017800000|2020-12-03 17:50:00|2039.4|2033.4|2039.4|2033.4|2039.9|2033.9|2039.4|2033.4|3
1607018100000|2020-12-03 17:55:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038.6|2032.6|10
1607043600000|2020-12-04 01:00:00|2038.1|2032.1|2039.3|2033.3|2039.3|2033.3|2038.1|2032.1|6
1607043900000|2020-12-04 01:05:00|2039.1|2033.1|2038.6|2032.6|2039.5|2033.5|2038.4|2032.4|30
1607044200000|2020-12-04 01:10:00|2038.4|2032.4|2038.4|2032.4|2038.9|2032.9|2038.3|2032.3|4
1607044500000|2020-12-04 01:15:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|2
1607045400000|2020-12-04 01:30:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2038|2032|3
1607045700000|2020-12-04 01:35:00|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|2037.3|2031.3|1
1607046000000|2020-12-04 01:40:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.5|2030.5|9
1607046300000|2020-12-04 01:45:00|2037.1|2031.1|2041.3|2035.3|2041.8|2035.8|2036.9|2030.9|25
1607046600000|2020-12-04 01:50:00|2041.1|2035.1|2038.6|2032.6|2041.1|2035.1|2038.6|2032.6|3
1607046900000|2020-12-04 01:55:00|2039.1|2033.1|2040|2034|2040|2034|2038.4|2032.4|7
1607047200000|2020-12-04 02:00:00|2041.6|2035.6|2042.1|2036.1|2042.1|2036.1|2041.6|2035.6|3
1607047500000|2020-12-04 02:05:00|2042|2036|2040.9|2034.9|2042.1|2036.1|2040.6|2034.6|21
1607047800000|2020-12-04 02:10:00|2041.1|2035.1|2039.1|2033.1|2041.1|2035.1|2038.9|2032.9|36
1607048100000|2020-12-04 02:15:00|2039.4|2033.4|2039.9|2033.9|2039.9|2033.9|2039.4|2033.4|2
1607049000000|2020-12-04 02:30:00|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|3
1607049300000|2020-12-04 02:35:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1607049600000|2020-12-04 02:40:00|2039.4|2033.4|2039.1|2033.1|2039.9|2033.9|2038.9|2032.9|43
1607049900000|2020-12-04 02:45:00|2039|2033|2039.9|2033.9|2039.9|2033.9|2038.8|2032.8|7
1607051400000|2020-12-04 03:10:00|2040.1|2034.1|2041.5|2035.5|2041.6|2035.6|2040.1|2034.1|6
1607052000000|2020-12-04 03:20:00|2041.8|2035.8|2041.9|2035.9|2042.1|2036.1|2041.8|2035.8|6
1607052300000|2020-12-04 03:25:00|2042|2036|2042.6|2036.6|2044.1|2038.1|2042|2036|10
1607052600000|2020-12-04 03:30:00|2042.3|2036.3|2043.3|2037.3|2043.3|2037.3|2042.3|2036.3|5
1607054400000|2020-12-04 04:00:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.4|2037.4|3
1607056500000|2020-12-04 04:35:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1607059500000|2020-12-04 05:25:00|2044|2038|2044.9|2038.9|2045.8|2039.8|2044|2038|5
1607059800000|2020-12-04 05:30:00|2044.8|2038.8|2045|2039|2045.5|2039.5|2044.8|2038.8|5
1607060100000|2020-12-04 05:35:00|2045.4|2039.4|2044.8|2038.8|2045.8|2039.8|2044.5|2038.5|18
1607060400000|2020-12-04 05:40:00|2044.6|2038.6|2046.8|2040.8|2047.3|2041.3|2044.6|2038.6|28
1607060700000|2020-12-04 05:45:00|2046.5|2040.5|2048.9|2042.9|2048.9|2042.9|2046.1|2040.1|38
1607061000000|2020-12-04 05:50:00|2049|2043|2049|2043|2049.4|2043.4|2047.4|2041.4|26
1607061300000|2020-12-04 05:55:00|2048.9|2042.9|2048.3|2042.3|2049.6|2043.6|2048.3|2042.3|7
1607061600000|2020-12-04 06:00:00|2048.1|2042.1|2046.8|2040.8|2048.1|2042.1|2045|2039|12
1607061900000|2020-12-04 06:05:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1607062200000|2020-12-04 06:10:00|2048|2042|2049|2043|2049.6|2043.6|2048|2042|27
1607062500000|2020-12-04 06:15:00|2049.1|2043.1|2049|2043|2049.8|2043.8|2048.8|2042.8|43
1607062800000|2020-12-04 06:20:00|2048.4|2042.4|2049.1|2043.1|2049.4|2043.4|2048.4|2042.4|10
1607063100000|2020-12-04 06:25:00|2048.9|2042.9|2051.9|2045.9|2051.9|2045.9|2048.9|2042.9|17
1607063400000|2020-12-04 06:30:00|2051.8|2045.8|2052.4|2046.4|2053.3|2047.3|2051|2045|44
1607063700000|2020-12-04 06:35:00|2052.3|2046.3|2053|2047|2053|2047|2052.3|2046.3|4
1607064000000|2020-12-04 06:40:00|2054|2048|2053.3|2047.3|2054|2048|2053.3|2047.3|9
1607064300000|2020-12-04 06:45:00|2053.1|2047.1|2054.3|2048.3|2054.3|2048.3|2053|2047|5
1607064600000|2020-12-04 06:50:00|2054.5|2048.5|2051.5|2045.5|2054.5|2048.5|2051.5|2045.5|9
1607064900000|2020-12-04 06:55:00|2051.1|2045.1|2049.4|2043.4|2051.1|2045.1|2049.4|2043.4|20
1607065200000|2020-12-04 07:00:00|2049.1|2043.1|2049|2043|2049.1|2043.1|2049|2043|2
1607065500000|2020-12-04 07:05:00|2048.8|2042.8|2047.9|2041.9|2048.8|2042.8|2047.9|2041.9|4
1607065800000|2020-12-04 07:10:00|2048|2042|2048|2042|2048|2042|2048|2042|1
1607066400000|2020-12-04 07:20:00|2047.9|2041.9|2048.1|2042.1|2048.8|2042.8|2047.1|2041.1|9
1607066700000|2020-12-04 07:25:00|2048.5|2042.5|2048.6|2042.6|2049|2043|2048.5|2042.5|4
1607067000000|2020-12-04 07:30:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.9|2041.9|6
1607067300000|2020-12-04 07:35:00|2047.9|2041.9|2048|2042|2048|2042|2047.9|2041.9|2
1607067600000|2020-12-04 07:40:00|2048.3|2042.3|2048.3|2042.3|2048.6|2042.6|2047.8|2041.8|8
1607067900000|2020-12-04 07:45:00|2048|2042|2049.4|2043.4|2049.4|2043.4|2047.9|2041.9|8
1607068200000|2020-12-04 07:50:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|4
1607068500000|2020-12-04 07:55:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|3
1607068800000|2020-12-04 08:00:00|2051.1|2045.1|2054.1|2048.1|2055.1|2049.1|2050.4|2044.4|55
1607069100000|2020-12-04 08:05:00|2054.4|2048.4|2050.4|2044.4|2056.6|2050.6|2049.4|2043.4|28
1607069400000|2020-12-04 08:10:00|2050.6|2044.6|2053.4|2047.4|2054.6|2048.6|2050.4|2044.4|24
1607069700000|2020-12-04 08:15:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2051.6|2045.6|7
1607070000000|2020-12-04 08:20:00|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.6|2044.6|8
1607070300000|2020-12-04 08:25:00|2051.1|2045.1|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|8
1607070600000|2020-12-04 08:30:00|2051.6|2045.6|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|6
1607070900000|2020-12-04 08:35:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|7
1607071200000|2020-12-04 08:40:00|2050.9|2044.9|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|9
1607071500000|2020-12-04 08:45:00|2049.6|2043.6|2049.1|2043.1|2049.9|2043.9|2049.1|2043.1|7
1607071800000|2020-12-04 08:50:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|5
1607072100000|2020-12-04 08:55:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2048.1|2042.1|7
1607072400000|2020-12-04 09:00:00|2049.1|2043.1|2046.1|2040.1|2049.4|2043.4|2045.6|2039.6|22
1607072700000|2020-12-04 09:05:00|2046.4|2040.4|2046.4|2040.4|2048.1|2042.1|2046.1|2040.1|17
1607073000000|2020-12-04 09:10:00|2046.1|2040.1|2046.9|2040.9|2048.1|2042.1|2045.4|2039.4|35
1607073300000|2020-12-04 09:15:00|2047.1|2041.1|2049.4|2043.4|2049.4|2043.4|2047.1|2041.1|14
1607073600000|2020-12-04 09:20:00|2049.6|2043.6|2049.6|2043.6|2050.1|2044.1|2048.9|2042.9|19
1607073900000|2020-12-04 09:25:00|2050.1|2044.1|2052.6|2046.6|2053.4|2047.4|2050.1|2044.1|15
1607074200000|2020-12-04 09:30:00|2052.1|2046.1|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|10
1607074500000|2020-12-04 09:35:00|2052.1|2046.1|2052.9|2046.9|2053.9|2047.9|2051.6|2045.6|22
1607074800000|2020-12-04 09:40:00|2052.4|2046.4|2053.4|2047.4|2053.4|2047.4|2052.4|2046.4|7
1607075100000|2020-12-04 09:45:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2052.1|2046.1|12
1607075400000|2020-12-04 09:50:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2049.6|2043.6|20
1607075700000|2020-12-04 09:55:00|2052.6|2046.6|2052.6|2046.6|2053.9|2047.9|2052.1|2046.1|23
1607076000000|2020-12-04 10:00:00|2052.9|2046.9|2052.4|2046.4|2053.6|2047.6|2051.1|2045.1|16
1607076300000|2020-12-04 10:05:00|2052.6|2046.6|2052.9|2046.9|2053.1|2047.1|2050.4|2044.4|24
1607076600000|2020-12-04 10:10:00|2052.6|2046.6|2052.4|2046.4|2052.9|2046.9|2052.1|2046.1|10
1607076900000|2020-12-04 10:15:00|2051.9|2045.9|2053.4|2047.4|2053.6|2047.6|2051.9|2045.9|17
1607077200000|2020-12-04 10:20:00|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2052.4|2046.4|15
1607077500000|2020-12-04 10:25:00|2054.9|2048.9|2054.1|2048.1|2055.9|2049.9|2052.9|2046.9|12
1607077800000|2020-12-04 10:30:00|2054.4|2048.4|2058.6|2052.6|2059.1|2053.1|2054.1|2048.1|22
1607078100000|2020-12-04 10:35:00|2058.9|2052.9|2056.6|2050.6|2058.9|2052.9|2055.9|2049.9|22
1607078400000|2020-12-04 10:40:00|2056.9|2050.9|2056.9|2050.9|2058.9|2052.9|2056.9|2050.9|17
1607078700000|2020-12-04 10:45:00|2055.9|2049.9|2055.4|2049.4|2056.4|2050.4|2053.1|2047.1|24
1607079000000|2020-12-04 10:50:00|2055.9|2049.9|2053.9|2047.9|2056.1|2050.1|2053.1|2047.1|29
1607079300000|2020-12-04 10:55:00|2053.6|2047.6|2050.4|2044.4|2054.4|2048.4|2050.4|2044.4|25
1607079600000|2020-12-04 11:00:00|2050.6|2044.6|2048.9|2042.9|2050.6|2044.6|2048.6|2042.6|6
1607079900000|2020-12-04 11:05:00|2049.1|2043.1|2049.9|2043.9|2050.9|2044.9|2049.1|2043.1|9
1607080200000|2020-12-04 11:10:00|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|2049.1|2043.1|3
1607080500000|2020-12-04 11:15:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|7
1607080800000|2020-12-04 11:20:00|2050.4|2044.4|2050.1|2044.1|2051.6|2045.6|2049.9|2043.9|9
1607081100000|2020-12-04 11:25:00|2050.4|2044.4|2049.6|2043.6|2050.6|2044.6|2049.1|2043.1|14
1607081400000|2020-12-04 11:30:00|2049.4|2043.4|2048.9|2042.9|2050.6|2044.6|2048.9|2042.9|15
1607081700000|2020-12-04 11:35:00|2049.1|2043.1|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|26
1607082000000|2020-12-04 11:40:00|2048.6|2042.6|2047.4|2041.4|2048.6|2042.6|2047.1|2041.1|13
1607082300000|2020-12-04 11:45:00|2048.4|2042.4|2048.9|2042.9|2048.9|2042.9|2048.4|2042.4|2
1607082600000|2020-12-04 11:50:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|5
1607082900000|2020-12-04 11:55:00|2048.4|2042.4|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|5
1607083200000|2020-12-04 12:00:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.6|2040.6|4
1607083500000|2020-12-04 12:05:00|2046.4|2040.4|2044.1|2038.1|2046.4|2040.4|2043.4|2037.4|23
1607083800000|2020-12-04 12:10:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1607084100000|2020-12-04 12:15:00|2044.9|2038.9|2045.9|2039.9|2045.9|2039.9|2044.9|2038.9|4
1607084400000|2020-12-04 12:20:00|2046.1|2040.1|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|11
1607084700000|2020-12-04 12:25:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2045.9|2039.9|5
1607085000000|2020-12-04 12:30:00|2045.6|2039.6|2045.1|2039.1|2046.1|2040.1|2044.6|2038.6|8
1607085300000|2020-12-04 12:35:00|2045.4|2039.4|2047.9|2041.9|2049.4|2043.4|2045.4|2039.4|36
1607085600000|2020-12-04 12:40:00|2048.1|2042.1|2046.4|2040.4|2048.4|2042.4|2046.4|2040.4|13
1607085900000|2020-12-04 12:45:00|2046.9|2040.9|2043.9|2037.9|2046.9|2040.9|2043.6|2037.6|56
1607086200000|2020-12-04 12:50:00|2043.6|2037.6|2041.1|2035.1|2044.4|2038.4|2040.9|2034.9|18
1607086500000|2020-12-04 12:55:00|2041.4|2035.4|2042.1|2036.1|2044.4|2038.4|2041.4|2035.4|21
1607086800000|2020-12-04 13:00:00|2041.9|2035.9|2037.1|2031.1|2041.9|2035.9|2036.1|2030.1|89
1607087100000|2020-12-04 13:05:00|2038.1|2032.1|2036.6|2030.6|2039.1|2033.1|2036.6|2030.6|43
1607087400000|2020-12-04 13:10:00|2036.4|2030.4|2035.4|2029.4|2038.6|2032.6|2035.4|2029.4|62
1607087700000|2020-12-04 13:15:00|2035.1|2029.1|2033.6|2027.6|2035.6|2029.6|2033.6|2027.6|39
1607088000000|2020-12-04 13:20:00|2033.9|2027.9|2033.1|2027.1|2035.1|2029.1|2032.4|2026.4|35
1607088300000|2020-12-04 13:25:00|2032.9|2026.9|2030.9|2024.9|2032.9|2026.9|2030.4|2024.4|25
1607088600000|2020-12-04 13:30:00|2031.1|2025.1|2030.6|2024.6|2032.4|2026.4|2028.4|2022.4|57
1607088900000|2020-12-04 13:35:00|2030.9|2024.9|2030.9|2024.9|2031.6|2025.6|2030.6|2024.6|12
1607089200000|2020-12-04 13:40:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|4
1607089500000|2020-12-04 13:45:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2028.1|2022.1|60
1607089800000|2020-12-04 13:50:00|2030.6|2024.6|2030.4|2024.4|2031.1|2025.1|2028.9|2022.9|28
1607090100000|2020-12-04 13:55:00|2030.1|2024.1|2031.9|2025.9|2031.9|2025.9|2028.6|2022.6|42
1607090400000|2020-12-04 14:00:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2030.9|2024.9|27
1607090700000|2020-12-04 14:05:00|2031.1|2025.1|2031.4|2025.4|2031.6|2025.6|2028.6|2022.6|21
1607091000000|2020-12-04 14:10:00|2031.1|2025.1|2031.6|2025.6|2031.9|2025.9|2031.1|2025.1|15
1607091300000|2020-12-04 14:15:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.4|2025.4|16
1607091600000|2020-12-04 14:20:00|2031.6|2025.6|2031.9|2025.9|2032.4|2026.4|2031.1|2025.1|23
1607091900000|2020-12-04 14:25:00|2032.1|2026.1|2031.1|2025.1|2032.1|2026.1|2030.9|2024.9|14
1607092200000|2020-12-04 14:30:00|2031.4|2025.4|2030.6|2024.6|2032.6|2026.6|2030.6|2024.6|29
1607092500000|2020-12-04 14:35:00|2030.9|2024.9|2031.6|2025.6|2032.4|2026.4|2029.4|2023.4|52
1607092800000|2020-12-04 14:40:00|2031.4|2025.4|2032.1|2026.1|2033.9|2027.9|2031.1|2025.1|40
1607093100000|2020-12-04 14:45:00|2032.4|2026.4|2032.6|2026.6|2033.1|2027.1|2031.6|2025.6|33
1607093400000|2020-12-04 14:50:00|2032.9|2026.9|2033.6|2027.6|2034.1|2028.1|2032.9|2026.9|22
1607093700000|2020-12-04 14:55:00|2033.4|2027.4|2033.6|2027.6|2034.1|2028.1|2031.6|2025.6|45
1607094000000|2020-12-04 15:00:00|2033.9|2027.9|2032.9|2026.9|2034.4|2028.4|2032.9|2026.9|52
1607094300000|2020-12-04 15:05:00|2033.1|2027.1|2033.6|2027.6|2034.4|2028.4|2033.1|2027.1|21
1607094600000|2020-12-04 15:10:00|2034.1|2028.1|2034.6|2028.6|2036.1|2030.1|2034.1|2028.1|16
1607094900000|2020-12-04 15:15:00|2034.4|2028.4|2033.9|2027.9|2034.6|2028.6|2033.6|2027.6|24
1607095200000|2020-12-04 15:20:00|2034.1|2028.1|2035.4|2029.4|2035.9|2029.9|2033.4|2027.4|20
1607095500000|2020-12-04 15:25:00|2035.6|2029.6|2035.1|2029.1|2035.6|2029.6|2035.1|2029.1|7
1607095800000|2020-12-04 15:30:00|2035.4|2029.4|2035.6|2029.6|2036.6|2030.6|2034.9|2028.9|31
1607096100000|2020-12-04 15:35:00|2035.9|2029.9|2031.4|2025.4|2035.9|2029.9|2030.6|2024.6|26
1607096400000|2020-12-04 15:40:00|2031.9|2025.9|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|14
1607096700000|2020-12-04 15:45:00|2031.9|2025.9|2030.6|2024.6|2031.9|2025.9|2028.9|2022.9|46
1607097000000|2020-12-04 15:50:00|2030.9|2024.9|2031.4|2025.4|2032.1|2026.1|2027.6|2021.6|41
1607097300000|2020-12-04 15:55:00|2031.6|2025.6|2031.9|2025.9|2032.4|2026.4|2030.6|2024.6|28
1607097600000|2020-12-04 16:00:00|2032.4|2026.4|2031.4|2025.4|2032.4|2026.4|2027.8|2021.8|62
1607097900000|2020-12-04 16:05:00|2030.9|2024.9|2033.1|2027.1|2033.9|2027.9|2028.9|2022.9|42
1607098200000|2020-12-04 16:10:00|2032.9|2026.9|2032.6|2026.6|2035.4|2029.4|2032.4|2026.4|24
1607098500000|2020-12-04 16:15:00|2032.4|2026.4|2033.4|2027.4|2034.9|2028.9|2027.4|2021.4|229
1607098800000|2020-12-04 16:20:00|2033.6|2027.6|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|24
1607099100000|2020-12-04 16:25:00|2035.1|2029.1|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|11
1607099400000|2020-12-04 16:30:00|2035.1|2029.1|2034.4|2028.4|2035.4|2029.4|2032.9|2026.9|18
1607099700000|2020-12-04 16:35:00|2035.1|2029.1|2036.1|2030.1|2036.9|2030.9|2035.1|2029.1|13
1607100000000|2020-12-04 16:40:00|2036.4|2030.4|2036.4|2030.4|2037.6|2031.6|2036.1|2030.1|13
1607100300000|2020-12-04 16:45:00|2036.1|2030.1|2035.1|2029.1|2037.6|2031.6|2035.1|2029.1|9
1607100600000|2020-12-04 16:50:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.4|2028.4|15
1607100900000|2020-12-04 16:55:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2035.4|2029.4|9
1607101200000|2020-12-04 17:00:00|2034.9|2028.9|2034.9|2028.9|2035.4|2029.4|2033.6|2027.6|11
1607101500000|2020-12-04 17:05:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|2
1607101800000|2020-12-04 17:10:00|2034.6|2028.6|2034.4|2028.4|2034.9|2028.9|2034.4|2028.4|4
1607102700000|2020-12-04 17:25:00|2035.4|2029.4|2035.1|2029.1|2035.4|2029.4|2034.9|2028.9|6
1607103000000|2020-12-04 17:30:00|2035.6|2029.6|2036.9|2030.9|2037.9|2031.9|2035.6|2029.6|22
1607103300000|2020-12-04 17:35:00|2037.1|2031.1|2035.4|2029.4|2037.4|2031.4|2035.4|2029.4|26
1607103600000|2020-12-04 17:40:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1607104500000|2020-12-04 17:55:00|2035.4|2029.4|2035.8|2029.8|2036|2030|2035.4|2029.4|5
1607302800000|2020-12-07 01:00:00|2039.5|2028.3|2037.8|2031.8|2039.5|2031.8|2036.6|2028.3|12
1607303100000|2020-12-07 01:05:00|2037.9|2031.9|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|6
1607303400000|2020-12-07 01:10:00|2038.1|2032.1|2038.1|2032.1|2038.5|2032.5|2037.9|2031.9|10
1607303700000|2020-12-07 01:15:00|2037.6|2031.6|2039.8|2033.8|2039.8|2033.8|2037.6|2031.6|5
1607304000000|2020-12-07 01:20:00|2039.5|2033.5|2039.1|2033.1|2040|2034|2039|2033|12
1607304300000|2020-12-07 01:25:00|2038.6|2032.6|2038|2032|2038.8|2032.8|2036.3|2030.3|21
1607304600000|2020-12-07 01:30:00|2038.5|2032.5|2037.1|2031.1|2038.5|2032.5|2036.9|2030.9|15
1607304900000|2020-12-07 01:35:00|2036.9|2030.9|2035.9|2029.9|2036.9|2030.9|2035.4|2029.4|9
1607305200000|2020-12-07 01:40:00|2035.5|2029.5|2034.3|2028.3|2035.6|2029.6|2032.3|2026.3|21
1607305500000|2020-12-07 01:45:00|2034.1|2028.1|2034.8|2028.8|2034.8|2028.8|2032.8|2026.8|22
1607305800000|2020-12-07 01:50:00|2034.5|2028.5|2034.5|2028.5|2034.8|2028.8|2034.5|2028.5|4
1607306100000|2020-12-07 01:55:00|2034.1|2028.1|2032.5|2026.5|2034.1|2028.1|2032.5|2026.5|15
1607306400000|2020-12-07 02:00:00|2032.8|2026.8|2032|2026|2032.8|2026.8|2032|2026|7
1607306700000|2020-12-07 02:05:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2030.8|2024.8|3
1607307000000|2020-12-07 02:10:00|2031.4|2025.4|2033.6|2027.6|2033.6|2027.6|2030.9|2024.9|8
1607307300000|2020-12-07 02:15:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|1
1607307600000|2020-12-07 02:20:00|2033.3|2027.3|2032.9|2026.9|2033.3|2027.3|2032.9|2026.9|2
1607308200000|2020-12-07 02:30:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.9|2025.9|4
1607308500000|2020-12-07 02:35:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1607308800000|2020-12-07 02:40:00|2031.9|2025.9|2032|2026|2032|2026|2031.8|2025.8|6
1607309100000|2020-12-07 02:45:00|2031.9|2025.9|2032.6|2026.6|2032.6|2026.6|2031.9|2025.9|2
1607309400000|2020-12-07 02:50:00|2032.5|2026.5|2031.6|2025.6|2032.6|2026.6|2031.6|2025.6|6
1607309700000|2020-12-07 02:55:00|2030.9|2024.9|2030.3|2024.3|2031.1|2025.1|2030.1|2024.1|8
1607310300000|2020-12-07 03:05:00|2029.6|2023.6|2031|2025|2031.3|2025.3|2029.6|2023.6|9
1607310600000|2020-12-07 03:10:00|2030.9|2024.9|2029.5|2023.5|2030.9|2024.9|2029.5|2023.5|7
1607310900000|2020-12-07 03:15:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.5|2023.5|3
1607311200000|2020-12-07 03:20:00|2030.3|2024.3|2030.1|2024.1|2030.3|2024.3|2030.1|2024.1|2
1607311500000|2020-12-07 03:25:00|2029.9|2023.9|2029.9|2023.9|2030|2024|2029.9|2023.9|3
1607311800000|2020-12-07 03:30:00|2031|2025|2029.5|2023.5|2031|2025|2029.5|2023.5|4
1607312400000|2020-12-07 03:40:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1607312700000|2020-12-07 03:45:00|2029|2023|2028.1|2022.1|2029|2023|2028.1|2022.1|3
1607313900000|2020-12-07 04:05:00|2029.4|2023.4|2030.1|2024.1|2030.1|2024.1|2029.4|2023.4|3
1607314200000|2020-12-07 04:10:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1607314500000|2020-12-07 04:15:00|2029.9|2023.9|2028.3|2022.3|2029.9|2023.9|2028.3|2022.3|5
1607314800000|2020-12-07 04:20:00|2028.4|2022.4|2028.3|2022.3|2028.4|2022.4|2028.3|2022.3|2
1607316000000|2020-12-07 04:40:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.9|2021.9|2
1607317200000|2020-12-07 05:00:00|2028|2022|2028.4|2022.4|2028.4|2022.4|2028|2022|2
1607317800000|2020-12-07 05:10:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1607318100000|2020-12-07 05:15:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2028|2022|2
1607318700000|2020-12-07 05:25:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1607319000000|2020-12-07 05:30:00|2029|2023|2032|2026|2032|2026|2029|2023|13
1607319300000|2020-12-07 05:35:00|2031.8|2025.8|2031.8|2025.8|2032|2026|2031.8|2025.8|3
1607319600000|2020-12-07 05:40:00|2031.5|2025.5|2030.6|2024.6|2031.5|2025.5|2030.1|2024.1|7
1607319900000|2020-12-07 05:45:00|2030.5|2024.5|2030.5|2024.5|2030.6|2024.6|2030.4|2024.4|7
1607320200000|2020-12-07 05:50:00|2030.4|2024.4|2030.3|2024.3|2030.4|2024.4|2029.6|2023.6|10
1607320500000|2020-12-07 05:55:00|2030.4|2024.4|2031|2025|2031|2025|2030.4|2024.4|7
1607320800000|2020-12-07 06:00:00|2030.3|2024.3|2030.1|2024.1|2030.3|2024.3|2030.1|2024.1|4
1607321100000|2020-12-07 06:05:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|1
1607321400000|2020-12-07 06:10:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.8|2023.8|7
1607321700000|2020-12-07 06:15:00|2030.6|2024.6|2033|2027|2034|2028|2030.6|2024.6|18
1607322000000|2020-12-07 06:20:00|2033.3|2027.3|2036.4|2030.4|2036.5|2030.5|2033.3|2027.3|21
1607322300000|2020-12-07 06:25:00|2036.1|2030.1|2038.6|2032.6|2038.9|2032.9|2035.3|2029.3|19
1607322600000|2020-12-07 06:30:00|2038.4|2032.4|2037.8|2031.8|2038.4|2032.4|2036.9|2030.9|13
1607322900000|2020-12-07 06:35:00|2037.9|2031.9|2038.6|2032.6|2039|2033|2035.9|2029.9|17
1607323200000|2020-12-07 06:40:00|2038.5|2032.5|2034.9|2028.9|2038.5|2032.5|2034.9|2028.9|15
1607323500000|2020-12-07 06:45:00|2035|2029|2036.6|2030.6|2037|2031|2035|2029|13
1607323800000|2020-12-07 06:50:00|2036.4|2030.4|2035.8|2029.8|2036.4|2030.4|2034.8|2028.8|8
1607324100000|2020-12-07 06:55:00|2036.1|2030.1|2037|2031|2037.3|2031.3|2036.1|2030.1|5
1607324400000|2020-12-07 07:00:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1607324700000|2020-12-07 07:05:00|2036.5|2030.5|2036|2030|2036.5|2030.5|2036|2030|2
1607325000000|2020-12-07 07:10:00|2035.9|2029.9|2036.5|2030.5|2036.8|2030.8|2035.8|2029.8|13
1607325300000|2020-12-07 07:15:00|2036.6|2030.6|2036.8|2030.8|2036.8|2030.8|2036.5|2030.5|5
1607325600000|2020-12-07 07:20:00|2037|2031|2037|2031|2037|2031|2037|2031|1
1607325900000|2020-12-07 07:25:00|2036.8|2030.8|2037|2031|2037.3|2031.3|2036.8|2030.8|7
1607326200000|2020-12-07 07:30:00|2036.8|2030.8|2036.9|2030.9|2037.6|2031.6|2036.6|2030.6|24
1607326500000|2020-12-07 07:35:00|2036.6|2030.6|2039.3|2033.3|2039.3|2033.3|2036.6|2030.6|6
1607327100000|2020-12-07 07:45:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1607327400000|2020-12-07 07:50:00|2039.1|2033.1|2039.5|2033.5|2039.5|2033.5|2039.1|2033.1|8
1607327700000|2020-12-07 07:55:00|2039.6|2033.6|2039.4|2033.4|2039.6|2033.6|2039.4|2033.4|2
1607328000000|2020-12-07 08:00:00|2039.9|2033.9|2038.9|2032.9|2041.4|2035.4|2037.4|2031.4|30
1607328300000|2020-12-07 08:05:00|2038.6|2032.6|2041.9|2035.9|2042.1|2036.1|2038.4|2032.4|52
1607328600000|2020-12-07 08:10:00|2042.6|2036.6|2044.9|2038.9|2045.1|2039.1|2042.4|2036.4|43
1607328900000|2020-12-07 08:15:00|2045.1|2039.1|2041.1|2035.1|2045.4|2039.4|2040.1|2034.1|32
1607329200000|2020-12-07 08:20:00|2041.6|2035.6|2039.1|2033.1|2041.9|2035.9|2037.9|2031.9|48
1607329500000|2020-12-07 08:25:00|2038.4|2032.4|2035.9|2029.9|2038.4|2032.4|2034.4|2028.4|30
1607329800000|2020-12-07 08:30:00|2036.1|2030.1|2030.3|2024.3|2036.6|2030.6|2028.8|2022.8|79
1607330100000|2020-12-07 08:35:00|2030.8|2024.8|2033.5|2027.5|2033.6|2027.6|2030.5|2024.5|12
1607330400000|2020-12-07 08:40:00|2033.6|2027.6|2034.3|2028.3|2035.9|2029.9|2033.6|2027.6|15
1607330700000|2020-12-07 08:45:00|2034.4|2028.4|2034.3|2028.3|2034.8|2028.8|2032.6|2026.6|12
1607331000000|2020-12-07 08:50:00|2034.5|2028.5|2032.8|2026.8|2035.3|2029.3|2032.6|2026.6|8
1607331300000|2020-12-07 08:55:00|2033|2027|2036.1|2030.1|2036.1|2030.1|2033|2027|13
1607331600000|2020-12-07 09:00:00|2036.3|2030.3|2035.5|2029.5|2038.4|2032.4|2034.5|2028.5|56
1607331900000|2020-12-07 09:05:00|2036.3|2030.3|2036|2030|2039.8|2033.8|2035.8|2029.8|17
1607332200000|2020-12-07 09:10:00|2035.4|2029.4|2035.3|2029.3|2035.8|2029.8|2033.8|2027.8|31
1607332500000|2020-12-07 09:15:00|2035|2029|2035.6|2029.6|2035.6|2029.6|2034.8|2028.8|7
1607332800000|2020-12-07 09:20:00|2035.4|2029.4|2035.5|2029.5|2035.6|2029.6|2035.4|2029.4|7
1607333100000|2020-12-07 09:25:00|2035.6|2029.6|2035|2029|2035.6|2029.6|2034|2028|15
1607333400000|2020-12-07 09:30:00|2035.3|2029.3|2035|2029|2036.1|2030.1|2035|2029|12
1607333700000|2020-12-07 09:35:00|2034.9|2028.9|2034.8|2028.8|2034.9|2028.9|2033.1|2027.1|6
1607334000000|2020-12-07 09:40:00|2035|2029|2035.6|2029.6|2035.6|2029.6|2035|2029|3
1607334300000|2020-12-07 09:45:00|2035.8|2029.8|2035.6|2029.6|2035.8|2029.8|2035.5|2029.5|6
1607334600000|2020-12-07 09:50:00|2035.4|2029.4|2035.4|2029.4|2035.9|2029.9|2034.9|2028.9|13
1607334900000|2020-12-07 09:55:00|2035.6|2029.6|2036.1|2030.1|2036.4|2030.4|2035.6|2029.6|12
1607335200000|2020-12-07 10:00:00|2036.4|2030.4|2038.1|2032.1|2038.1|2032.1|2036.4|2030.4|9
1607335500000|2020-12-07 10:05:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|3
1607335800000|2020-12-07 10:10:00|2040.4|2034.4|2040.9|2034.9|2042.1|2036.1|2039.9|2033.9|27
1607336100000|2020-12-07 10:15:00|2040.6|2034.6|2039.9|2033.9|2040.6|2034.6|2039.4|2033.4|9
1607336400000|2020-12-07 10:20:00|2040.1|2034.1|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|10
1607336700000|2020-12-07 10:25:00|2040.4|2034.4|2039.4|2033.4|2040.4|2034.4|2038.9|2032.9|8
1607337000000|2020-12-07 10:30:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2039.1|2033.1|8
1607337300000|2020-12-07 10:35:00|2040.4|2034.4|2041.1|2035.1|2041.6|2035.6|2040.4|2034.4|8
1607337600000|2020-12-07 10:40:00|2041.4|2035.4|2040.9|2034.9|2043.6|2037.6|2040.6|2034.6|18
1607337900000|2020-12-07 10:45:00|2040.6|2034.6|2038.4|2032.4|2040.6|2034.6|2038.4|2032.4|11
1607338200000|2020-12-07 10:50:00|2039.1|2033.1|2038.9|2032.9|2039.9|2033.9|2038.9|2032.9|11
1607338500000|2020-12-07 10:55:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1607338800000|2020-12-07 11:00:00|2037.9|2031.9|2037.1|2031.1|2038.4|2032.4|2037.1|2031.1|6
1607339100000|2020-12-07 11:05:00|2036.9|2030.9|2037.9|2031.9|2038.1|2032.1|2035.9|2029.9|13
1607339400000|2020-12-07 11:10:00|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|12
1607339700000|2020-12-07 11:15:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2036.4|2030.4|8
1607340300000|2020-12-07 11:25:00|2036.6|2030.6|2035.1|2029.1|2036.9|2030.9|2035.1|2029.1|6
1607340600000|2020-12-07 11:30:00|2034.9|2028.9|2034.4|2028.4|2034.9|2028.9|2033.9|2027.9|20
1607340900000|2020-12-07 11:35:00|2034.1|2028.1|2033.9|2027.9|2034.9|2028.9|2033.9|2027.9|12
1607341200000|2020-12-07 11:40:00|2033.4|2027.4|2034.1|2028.1|2034.6|2028.6|2033.4|2027.4|13
1607341500000|2020-12-07 11:45:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2034.1|2028.1|5
1607341800000|2020-12-07 11:50:00|2035.1|2029.1|2035.1|2029.1|2036.9|2030.9|2035.1|2029.1|7
1607342100000|2020-12-07 11:55:00|2035.4|2029.4|2034.4|2028.4|2035.4|2029.4|2034.4|2028.4|6
1607342400000|2020-12-07 12:00:00|2034.1|2028.1|2032.9|2026.9|2034.1|2028.1|2032.6|2026.6|4
1607342700000|2020-12-07 12:05:00|2033.1|2027.1|2033.9|2027.9|2033.9|2027.9|2033.1|2027.1|3
1607343000000|2020-12-07 12:10:00|2034.1|2028.1|2034.6|2028.6|2036.6|2030.6|2034.1|2028.1|14
1607343300000|2020-12-07 12:15:00|2034.4|2028.4|2033.9|2027.9|2034.4|2028.4|2033.1|2027.1|11
1607343600000|2020-12-07 12:20:00|2034.1|2028.1|2033.6|2027.6|2035.9|2029.9|2033.6|2027.6|17
1607343900000|2020-12-07 12:25:00|2033.9|2027.9|2034.9|2028.9|2034.9|2028.9|2033.9|2027.9|5
1607344200000|2020-12-07 12:30:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2032.4|2026.4|19
1607344500000|2020-12-07 12:35:00|2034.6|2028.6|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|5
1607344800000|2020-12-07 12:40:00|2033.6|2027.6|2032.9|2026.9|2034.1|2028.1|2032.9|2026.9|5
1607345100000|2020-12-07 12:45:00|2033.1|2027.1|2030.1|2024.1|2033.1|2027.1|2028.9|2022.9|39
1607345400000|2020-12-07 12:50:00|2030.4|2024.4|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|12
1607345700000|2020-12-07 12:55:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|6
1607346000000|2020-12-07 13:00:00|2033.1|2027.1|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|32
1607346300000|2020-12-07 13:05:00|2034.9|2028.9|2035.1|2029.1|2037.9|2031.9|2034.9|2028.9|30
1607346600000|2020-12-07 13:10:00|2034.9|2028.9|2034.6|2028.6|2035.6|2029.6|2034.6|2028.6|40
1607346900000|2020-12-07 13:15:00|2034.9|2028.9|2038.9|2032.9|2039.6|2033.6|2034.9|2028.9|45
1607347200000|2020-12-07 13:20:00|2039.4|2033.4|2044.4|2038.4|2044.6|2038.6|2038.6|2032.6|61
1607347500000|2020-12-07 13:25:00|2045.1|2039.1|2049.6|2043.6|2049.6|2043.6|2044.4|2038.4|73
1607347800000|2020-12-07 13:30:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.1|2042.1|51
1607348100000|2020-12-07 13:35:00|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2048.9|2042.9|29
1607348400000|2020-12-07 13:40:00|2050.6|2044.6|2048.1|2042.1|2051.4|2045.4|2047.4|2041.4|51
1607348700000|2020-12-07 13:45:00|2048.4|2042.4|2046.9|2040.9|2048.4|2042.4|2045.4|2039.4|59
1607349000000|2020-12-07 13:50:00|2047.1|2041.1|2042.9|2036.9|2047.9|2041.9|2042.6|2036.6|45
1607349300000|2020-12-07 13:55:00|2043.1|2037.1|2043.9|2037.9|2044.9|2038.9|2042.4|2036.4|27
1607349600000|2020-12-07 14:00:00|2044.1|2038.1|2042.9|2036.9|2044.9|2038.9|2042.9|2036.9|52
1607349900000|2020-12-07 14:05:00|2043.1|2037.1|2042.4|2036.4|2045.4|2039.4|2041.4|2035.4|71
1607350200000|2020-12-07 14:10:00|2042.6|2036.6|2036.4|2030.4|2042.9|2036.9|2036.4|2030.4|26
1607350500000|2020-12-07 14:15:00|2036.6|2030.6|2035.1|2029.1|2039.6|2033.6|2034.6|2028.6|90
1607350800000|2020-12-07 14:20:00|2035.4|2029.4|2041.6|2035.6|2041.6|2035.6|2035.1|2029.1|59
1607351100000|2020-12-07 14:25:00|2041.4|2035.4|2045.1|2039.1|2046.1|2040.1|2041.4|2035.4|43
1607351400000|2020-12-07 14:30:00|2045.4|2039.4|2046.9|2040.9|2048.1|2042.1|2044.6|2038.6|38
1607351700000|2020-12-07 14:35:00|2046.6|2040.6|2048.6|2042.6|2049.1|2043.1|2046.1|2040.1|45
1607352000000|2020-12-07 14:40:00|2048.9|2042.9|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|32
1607352300000|2020-12-07 14:45:00|2050.6|2044.6|2050.6|2044.6|2050.9|2044.9|2047.4|2041.4|51
1607352600000|2020-12-07 14:50:00|2050.4|2044.4|2050.6|2044.6|2054.1|2048.1|2048.6|2042.6|54
1607352900000|2020-12-07 14:55:00|2050.9|2044.9|2050.1|2044.1|2051.6|2045.6|2048.6|2042.6|29
1607353200000|2020-12-07 15:00:00|2050.6|2044.6|2047.4|2041.4|2050.9|2044.9|2046.4|2040.4|50
1607353500000|2020-12-07 15:05:00|2047.6|2041.6|2050.4|2044.4|2050.4|2044.4|2047.6|2041.6|29
1607353800000|2020-12-07 15:10:00|2050.6|2044.6|2051.4|2045.4|2052.1|2046.1|2050.6|2044.6|12
1607354100000|2020-12-07 15:15:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2049.4|2043.4|22
1607354400000|2020-12-07 15:20:00|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|9
1607354700000|2020-12-07 15:25:00|2051.6|2045.6|2050.9|2044.9|2052.6|2046.6|2050.4|2044.4|17
1607355000000|2020-12-07 15:30:00|2051.1|2045.1|2051.6|2045.6|2052.1|2046.1|2049.6|2043.6|29
1607355300000|2020-12-07 15:35:00|2051.9|2045.9|2054.1|2048.1|2054.1|2048.1|2051.9|2045.9|15
1607355600000|2020-12-07 15:40:00|2054.4|2048.4|2056.1|2050.1|2057.1|2051.1|2053.6|2047.6|20
1607355900000|2020-12-07 15:45:00|2056.4|2050.4|2056.4|2050.4|2057.4|2051.4|2056.4|2050.4|10
1607356200000|2020-12-07 15:50:00|2056.6|2050.6|2058.6|2052.6|2061.4|2055.4|2056.4|2050.4|42
1607356500000|2020-12-07 15:55:00|2058.4|2052.4|2058.1|2052.1|2059.6|2053.6|2057.4|2051.4|22
1607356800000|2020-12-07 16:00:00|2058.4|2052.4|2059.6|2053.6|2060.1|2054.1|2057.4|2051.4|35
1607357100000|2020-12-07 16:05:00|2059.4|2053.4|2063.6|2057.6|2064.4|2058.4|2059.1|2053.1|48
1607357400000|2020-12-07 16:10:00|2064.4|2058.4|2064.6|2058.6|2067.1|2061.1|2064.1|2058.1|60
1607357700000|2020-12-07 16:15:00|2064.9|2058.9|2085.1|2079.1|2085.9|2079.9|2064.9|2058.9|225
1607358000000|2020-12-07 16:20:00|2084.1|2078.1|2078.4|2072.4|2084.1|2078.1|2076.9|2070.9|40
1607358300000|2020-12-07 16:25:00|2077.6|2071.6|2076.4|2070.4|2078.9|2072.9|2075.1|2069.1|39
1607358600000|2020-12-07 16:30:00|2076.6|2070.6|2079.4|2073.4|2079.4|2073.4|2075.9|2069.9|25
1607358900000|2020-12-07 16:35:00|2078.9|2072.9|2081.9|2075.9|2083.1|2077.1|2078.9|2072.9|24
1607359200000|2020-12-07 16:40:00|2082.1|2076.1|2086.6|2080.6|2087.9|2081.9|2081.6|2075.6|41
1607359500000|2020-12-07 16:45:00|2086.4|2080.4|2086.1|2080.1|2087.6|2081.6|2085.4|2079.4|36
1607359800000|2020-12-07 16:50:00|2085.9|2079.9|2084.1|2078.1|2085.9|2079.9|2084.1|2078.1|13
1607360100000|2020-12-07 16:55:00|2083.9|2077.9|2085.6|2079.6|2086.1|2080.1|2083.9|2077.9|25
1607360400000|2020-12-07 17:00:00|2085.4|2079.4|2087.6|2081.6|2087.9|2081.9|2085.4|2079.4|15
1607360700000|2020-12-07 17:05:00|2087.1|2081.1|2092.4|2086.4|2092.4|2086.4|2087.1|2081.1|35
1607361000000|2020-12-07 17:10:00|2091.9|2085.9|2091.1|2085.1|2092.4|2086.4|2088.9|2082.9|25
1607361300000|2020-12-07 17:15:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2089.6|2083.6|8
1607361600000|2020-12-07 17:20:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2088.4|2082.4|12
1607362200000|2020-12-07 17:30:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1607362500000|2020-12-07 17:35:00|2089.1|2083.1|2088.4|2082.4|2089.1|2083.1|2088.4|2082.4|3
1607362800000|2020-12-07 17:40:00|2088.1|2082.1|2088.1|2082.1|2088.6|2082.6|2087.1|2081.1|7
1607363100000|2020-12-07 17:45:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1607363400000|2020-12-07 17:50:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2086.6|2080.6|6
1607363700000|2020-12-07 17:55:00|2088|2082|2093.5|2087.5|2094.9|2088.9|2087.6|2081.6|26
1607389200000|2020-12-08 01:00:00|2087|2081|2086.1|2080.1|2087.3|2081.3|2085.3|2079.3|23
1607389500000|2020-12-08 01:05:00|2085.9|2079.9|2087.5|2081.5|2087.5|2081.5|2085.9|2079.9|9
1607389800000|2020-12-08 01:10:00|2087.8|2081.8|2088|2082|2088.6|2082.6|2087.8|2081.8|8
1607390100000|2020-12-08 01:15:00|2087.5|2081.5|2086.5|2080.5|2087.6|2081.6|2085.5|2079.5|20
1607390400000|2020-12-08 01:20:00|2086.6|2080.6|2087.4|2081.4|2088.1|2082.1|2086.6|2080.6|10
1607390700000|2020-12-08 01:25:00|2088.5|2082.5|2086.6|2080.6|2089|2083|2086.1|2080.1|13
1607391000000|2020-12-08 01:30:00|2086.4|2080.4|2083.3|2077.3|2086.4|2080.4|2083.3|2077.3|9
1607391300000|2020-12-08 01:35:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1607391600000|2020-12-08 01:40:00|2082.8|2076.8|2081.3|2075.3|2082.8|2076.8|2081.3|2075.3|5
1607391900000|2020-12-08 01:45:00|2081.5|2075.5|2081.6|2075.6|2081.6|2075.6|2081.3|2075.3|3
1607392200000|2020-12-08 01:50:00|2081.8|2075.8|2078|2072|2081.8|2075.8|2077.8|2071.8|7
1607392500000|2020-12-08 01:55:00|2078.3|2072.3|2078|2072|2078.4|2072.4|2078|2072|6
1607392800000|2020-12-08 02:00:00|2078.3|2072.3|2076.5|2070.5|2078.3|2072.3|2075.6|2069.6|12
1607393100000|2020-12-08 02:05:00|2076.6|2070.6|2076.8|2070.8|2077.8|2071.8|2076.6|2070.6|10
1607393400000|2020-12-08 02:10:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2076.8|2070.8|3
1607393700000|2020-12-08 02:15:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|1
1607394000000|2020-12-08 02:20:00|2077.5|2071.5|2077.4|2071.4|2077.5|2071.5|2077.4|2071.4|2
1607394600000|2020-12-08 02:30:00|2077.5|2071.5|2080.1|2074.1|2080.4|2074.4|2077.5|2071.5|16
1607394900000|2020-12-08 02:35:00|2080|2074|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|32
1607395200000|2020-12-08 02:40:00|2080.4|2074.4|2079.9|2073.9|2081|2075|2079.9|2073.9|17
1607395800000|2020-12-08 02:50:00|2079.5|2073.5|2079.5|2073.5|2079.5|2073.5|2079.5|2073.5|1
1607396100000|2020-12-08 02:55:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1607396700000|2020-12-08 03:05:00|2079.5|2073.5|2079.1|2073.1|2079.5|2073.5|2079.1|2073.1|5
1607397000000|2020-12-08 03:10:00|2079|2073|2078.6|2072.6|2079|2073|2078.6|2072.6|3
1607397300000|2020-12-08 03:15:00|2079|2073|2079|2073|2079|2073|2079|2073|1
1607397600000|2020-12-08 03:20:00|2079.1|2073.1|2080.9|2074.9|2082.6|2076.6|2079.1|2073.1|19
1607397900000|2020-12-08 03:25:00|2081|2075|2081.6|2075.6|2082|2076|2081|2075|4
1607398500000|2020-12-08 03:35:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1607399400000|2020-12-08 03:50:00|2082.4|2076.4|2081.8|2075.8|2082.4|2076.4|2081.8|2075.8|2
1607399700000|2020-12-08 03:55:00|2081.6|2075.6|2080.9|2074.9|2081.6|2075.6|2080.1|2074.1|5
1607400900000|2020-12-08 04:15:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1607401500000|2020-12-08 04:25:00|2081.8|2075.8|2082.3|2076.3|2082.3|2076.3|2081.8|2075.8|2
1607405100000|2020-12-08 05:25:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1607405400000|2020-12-08 05:30:00|2082.4|2076.4|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|7
1607406000000|2020-12-08 05:40:00|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.3|2075.3|5
1607406300000|2020-12-08 05:45:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1607406900000|2020-12-08 05:55:00|2081.4|2075.4|2081.6|2075.6|2081.9|2075.9|2081.4|2075.4|5
1607407200000|2020-12-08 06:00:00|2081.9|2075.9|2082|2076|2082.4|2076.4|2081.3|2075.3|11
1607407500000|2020-12-08 06:05:00|2082.1|2076.1|2082.4|2076.4|2082.6|2076.6|2082.1|2076.1|4
1607407800000|2020-12-08 06:10:00|2082.1|2076.1|2082.4|2076.4|2082.6|2076.6|2082.1|2076.1|8
1607408100000|2020-12-08 06:15:00|2082.1|2076.1|2081.8|2075.8|2082.1|2076.1|2081.8|2075.8|2
1607408400000|2020-12-08 06:20:00|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|2
1607408700000|2020-12-08 06:25:00|2081.5|2075.5|2082.4|2076.4|2082.9|2076.9|2080.6|2074.6|13
1607409000000|2020-12-08 06:30:00|2082.1|2076.1|2082.3|2076.3|2082.8|2076.8|2081.9|2075.9|13
1607409300000|2020-12-08 06:35:00|2082.4|2076.4|2084.8|2078.8|2084.9|2078.9|2082.4|2076.4|12
1607409600000|2020-12-08 06:40:00|2085|2079|2083.4|2077.4|2085.3|2079.3|2083.3|2077.3|20
1607409900000|2020-12-08 06:45:00|2082.9|2076.9|2082.9|2076.9|2083|2077|2082.9|2076.9|3
1607410200000|2020-12-08 06:50:00|2082.5|2076.5|2081.6|2075.6|2082.5|2076.5|2081.3|2075.3|7
1607410500000|2020-12-08 06:55:00|2082|2076|2080.3|2074.3|2082.5|2076.5|2080.1|2074.1|13
1607410800000|2020-12-08 07:00:00|2079.8|2073.8|2079.1|2073.1|2079.8|2073.8|2079.1|2073.1|6
1607411100000|2020-12-08 07:05:00|2079|2073|2078.3|2072.3|2079|2073|2078|2072|4
1607411400000|2020-12-08 07:10:00|2079.3|2073.3|2081|2075|2081|2075|2078.5|2072.5|12
1607411700000|2020-12-08 07:15:00|2080.8|2074.8|2080.4|2074.4|2080.8|2074.8|2080.3|2074.3|5
1607412000000|2020-12-08 07:20:00|2080.5|2074.5|2081.4|2075.4|2081.6|2075.6|2080.5|2074.5|6
1607412300000|2020-12-08 07:25:00|2081.9|2075.9|2084|2078|2084|2078|2081.9|2075.9|20
1607412900000|2020-12-08 07:35:00|2084.3|2078.3|2082.5|2076.5|2084.4|2078.4|2082.3|2076.3|8
1607413200000|2020-12-08 07:40:00|2082.4|2076.4|2084.3|2078.3|2084.3|2078.3|2082.4|2076.4|6
1607413500000|2020-12-08 07:45:00|2084.1|2078.1|2083.1|2077.1|2084.1|2078.1|2083.1|2077.1|7
1607413800000|2020-12-08 07:50:00|2083|2077|2083.1|2077.1|2083.3|2077.3|2083|2077|4
1607414100000|2020-12-08 07:55:00|2082.9|2076.9|2082.9|2076.9|2083.4|2077.4|2082.9|2076.9|7
1607414400000|2020-12-08 08:00:00|2083.1|2077.1|2086.6|2080.6|2087.4|2081.4|2083.1|2077.1|38
1607414700000|2020-12-08 08:05:00|2086.9|2080.9|2086.6|2080.6|2087.4|2081.4|2086.4|2080.4|10
1607415000000|2020-12-08 08:10:00|2086.4|2080.4|2090.1|2084.1|2090.4|2084.4|2085.1|2079.1|33
1607415300000|2020-12-08 08:15:00|2089.9|2083.9|2089.4|2083.4|2091.1|2085.1|2088.6|2082.6|24
1607415600000|2020-12-08 08:20:00|2089.1|2083.1|2090.6|2084.6|2090.6|2084.6|2088.9|2082.9|18
1607415900000|2020-12-08 08:25:00|2090.9|2084.9|2089.1|2083.1|2090.9|2084.9|2088.6|2082.6|8
1607416200000|2020-12-08 08:30:00|2089.4|2083.4|2088.4|2082.4|2090.1|2084.1|2088.1|2082.1|9
1607416500000|2020-12-08 08:35:00|2088.9|2082.9|2088.1|2082.1|2088.9|2082.9|2087.9|2081.9|7
1607416800000|2020-12-08 08:40:00|2087.9|2081.9|2088.9|2082.9|2088.9|2082.9|2087.4|2081.4|10
1607417100000|2020-12-08 08:45:00|2088.6|2082.6|2088.6|2082.6|2089.6|2083.6|2088.1|2082.1|13
1607417400000|2020-12-08 08:50:00|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087.6|2081.6|7
1607417700000|2020-12-08 08:55:00|2088.1|2082.1|2088.9|2082.9|2088.9|2082.9|2088.1|2082.1|2
1607418000000|2020-12-08 09:00:00|2089.4|2083.4|2088.9|2082.9|2090.6|2084.6|2088.9|2082.9|13
1607418300000|2020-12-08 09:05:00|2088.4|2082.4|2090.6|2084.6|2090.6|2084.6|2087.9|2081.9|14
1607418600000|2020-12-08 09:10:00|2090.4|2084.4|2087.6|2081.6|2090.4|2084.4|2087.6|2081.6|15
1607418900000|2020-12-08 09:15:00|2087.4|2081.4|2086.1|2080.1|2087.4|2081.4|2086.1|2080.1|4
1607419500000|2020-12-08 09:25:00|2086.6|2080.6|2085.9|2079.9|2086.6|2080.6|2085.9|2079.9|8
1607419800000|2020-12-08 09:30:00|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|3
1607420100000|2020-12-08 09:35:00|2086.6|2080.6|2079.1|2073.1|2086.6|2080.6|2079.1|2073.1|13
1607420400000|2020-12-08 09:40:00|2078.6|2072.6|2071|2065|2078.6|2072.6|2068.5|2062.5|28
1607420700000|2020-12-08 09:45:00|2070.8|2064.8|2071.3|2065.3|2071.3|2065.3|2070.3|2064.3|7
1607421000000|2020-12-08 09:50:00|2071|2065|2068.5|2062.5|2071.5|2065.5|2068.5|2062.5|25
1607421300000|2020-12-08 09:55:00|2068|2062|2068.5|2062.5|2068.5|2062.5|2066.1|2060.1|13
1607421600000|2020-12-08 10:00:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2067.8|2061.8|19
1607422200000|2020-12-08 10:10:00|2068.6|2062.6|2069.3|2063.3|2069.8|2063.8|2068.6|2062.6|17
1607422500000|2020-12-08 10:15:00|2069.5|2063.5|2069.3|2063.3|2070|2064|2069.3|2063.3|11
1607422800000|2020-12-08 10:20:00|2069.4|2063.4|2072.4|2066.4|2072.4|2066.4|2069.4|2063.4|11
1607423100000|2020-12-08 10:25:00|2073.3|2067.3|2073.3|2067.3|2074.3|2068.3|2072|2066|18
1607423400000|2020-12-08 10:30:00|2073.8|2067.8|2074.3|2068.3|2075.1|2069.1|2073.8|2067.8|17
1607423700000|2020-12-08 10:35:00|2073.6|2067.6|2074.4|2068.4|2074.4|2068.4|2073.5|2067.5|7
1607424000000|2020-12-08 10:40:00|2074.6|2068.6|2081.1|2075.1|2081.1|2075.1|2074.6|2068.6|32
1607424300000|2020-12-08 10:45:00|2080.4|2074.4|2081.6|2075.6|2081.9|2075.9|2079.4|2073.4|15
1607424600000|2020-12-08 10:50:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|5
1607424900000|2020-12-08 10:55:00|2080.4|2074.4|2081.6|2075.6|2081.6|2075.6|2080.4|2074.4|6
1607425200000|2020-12-08 11:00:00|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.9|2074.9|3
1607425500000|2020-12-08 11:05:00|2081.4|2075.4|2079.1|2073.1|2081.4|2075.4|2079.1|2073.1|12
1607425800000|2020-12-08 11:10:00|2079.6|2073.6|2078.4|2072.4|2080.1|2074.1|2077.9|2071.9|31
1607426100000|2020-12-08 11:15:00|2077.9|2071.9|2077.6|2071.6|2079.6|2073.6|2077.4|2071.4|14
1607426400000|2020-12-08 11:20:00|2078.1|2072.1|2077.4|2071.4|2079.1|2073.1|2077.4|2071.4|16
1607426700000|2020-12-08 11:25:00|2077.1|2071.1|2077.1|2071.1|2077.6|2071.6|2075.9|2069.9|22
1607427000000|2020-12-08 11:30:00|2076.9|2070.9|2075.9|2069.9|2077.1|2071.1|2074.1|2068.1|17
1607427300000|2020-12-08 11:35:00|2075.6|2069.6|2075.4|2069.4|2075.9|2069.9|2074.9|2068.9|10
1607427600000|2020-12-08 11:40:00|2074.9|2068.9|2073.9|2067.9|2074.9|2068.9|2073.1|2067.1|11
1607427900000|2020-12-08 11:45:00|2074.1|2068.1|2074.1|2068.1|2075.6|2069.6|2074.1|2068.1|8
1607428200000|2020-12-08 11:50:00|2074.9|2068.9|2075.9|2069.9|2075.9|2069.9|2072.1|2066.1|20
1607428500000|2020-12-08 11:55:00|2075.6|2069.6|2074.4|2068.4|2075.6|2069.6|2073.6|2067.6|6
1607428800000|2020-12-08 12:00:00|2074.6|2068.6|2077.6|2071.6|2077.6|2071.6|2074.6|2068.6|16
1607429100000|2020-12-08 12:05:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|3
1607429400000|2020-12-08 12:10:00|2077.4|2071.4|2076.4|2070.4|2077.6|2071.6|2075.9|2069.9|14
1607429700000|2020-12-08 12:15:00|2076.9|2070.9|2076.6|2070.6|2077.9|2071.9|2076.1|2070.1|8
1607430000000|2020-12-08 12:20:00|2076.9|2070.9|2076.4|2070.4|2078.9|2072.9|2076.1|2070.1|18
1607430300000|2020-12-08 12:25:00|2076.1|2070.1|2077.1|2071.1|2077.1|2071.1|2076.1|2070.1|4
1607430600000|2020-12-08 12:30:00|2076.9|2070.9|2072.9|2066.9|2076.9|2070.9|2072.6|2066.6|20
1607430900000|2020-12-08 12:35:00|2073.1|2067.1|2073.9|2067.9|2073.9|2067.9|2073.1|2067.1|2
1607431200000|2020-12-08 12:40:00|2074.1|2068.1|2076.6|2070.6|2076.6|2070.6|2073.6|2067.6|8
1607431500000|2020-12-08 12:45:00|2076.9|2070.9|2074.9|2068.9|2080.4|2074.4|2074.6|2068.6|79
1607431800000|2020-12-08 12:50:00|2074.6|2068.6|2071.1|2065.1|2074.6|2068.6|2070.9|2064.9|58
1607432100000|2020-12-08 12:55:00|2070.9|2064.9|2072.6|2066.6|2072.6|2066.6|2069.4|2063.4|46
1607432400000|2020-12-08 13:00:00|2072.9|2066.9|2072.1|2066.1|2073.1|2067.1|2070.6|2064.6|55
1607432700000|2020-12-08 13:05:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2069.6|2063.6|44
1607433000000|2020-12-08 13:10:00|2070.9|2064.9|2069.6|2063.6|2072.1|2066.1|2068.9|2062.9|62
1607433300000|2020-12-08 13:15:00|2069.9|2063.9|2073.1|2067.1|2073.4|2067.4|2069.6|2063.6|53
1607433600000|2020-12-08 13:20:00|2073.4|2067.4|2075.4|2069.4|2075.4|2069.4|2072.1|2066.1|34
1607433900000|2020-12-08 13:25:00|2075.1|2069.1|2077.1|2071.1|2077.1|2071.1|2075.1|2069.1|19
1607434200000|2020-12-08 13:30:00|2077.6|2071.6|2078.1|2072.1|2080.9|2074.9|2076.9|2070.9|32
1607434500000|2020-12-08 13:35:00|2077.9|2071.9|2081.9|2075.9|2081.9|2075.9|2077.6|2071.6|34
1607434800000|2020-12-08 13:40:00|2081.4|2075.4|2084.1|2078.1|2085.4|2079.4|2080.9|2074.9|46
1607435100000|2020-12-08 13:45:00|2083.9|2077.9|2084.9|2078.9|2084.9|2078.9|2082.9|2076.9|13
1607435400000|2020-12-08 13:50:00|2085.1|2079.1|2088.9|2082.9|2090.1|2084.1|2085.1|2079.1|37
1607435700000|2020-12-08 13:55:00|2089.1|2083.1|2087.9|2081.9|2089.4|2083.4|2086.6|2080.6|35
1607436000000|2020-12-08 14:00:00|2087.6|2081.6|2088.1|2082.1|2088.9|2082.9|2086.6|2080.6|58
1607436300000|2020-12-08 14:05:00|2088.4|2082.4|2088.1|2082.1|2088.9|2082.9|2086.9|2080.9|38
1607436600000|2020-12-08 14:10:00|2088.4|2082.4|2087.6|2081.6|2088.9|2082.9|2087.4|2081.4|30
1607436900000|2020-12-08 14:15:00|2088.1|2082.1|2090.1|2084.1|2091.1|2085.1|2088.1|2082.1|21
1607437200000|2020-12-08 14:20:00|2089.9|2083.9|2094.4|2088.4|2095.1|2089.1|2089.9|2083.9|47
1607437500000|2020-12-08 14:25:00|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2093.4|2087.4|50
1607437800000|2020-12-08 14:30:00|2094.4|2088.4|2096.4|2090.4|2096.6|2090.6|2093.1|2087.1|38
1607438100000|2020-12-08 14:35:00|2096.6|2090.6|2098.6|2092.6|2099.6|2093.6|2095.6|2089.6|44
1607438400000|2020-12-08 14:40:00|2098.9|2092.9|2096.9|2090.9|2099.6|2093.6|2096.9|2090.9|28
1607438700000|2020-12-08 14:45:00|2097.1|2091.1|2096.4|2090.4|2098.4|2092.4|2095.6|2089.6|30
1607439000000|2020-12-08 14:50:00|2096.6|2090.6|2094.6|2088.6|2097.6|2091.6|2093.4|2087.4|69
1607439300000|2020-12-08 14:55:00|2094.4|2088.4|2092.4|2086.4|2094.6|2088.6|2091.6|2085.6|77
1607439600000|2020-12-08 15:00:00|2092.6|2086.6|2089.1|2083.1|2094.6|2088.6|2087.9|2081.9|52
1607439900000|2020-12-08 15:05:00|2089.4|2083.4|2090.9|2084.9|2092.4|2086.4|2088.9|2082.9|30
1607440200000|2020-12-08 15:10:00|2091.1|2085.1|2092.4|2086.4|2092.6|2086.6|2090.1|2084.1|36
1607440500000|2020-12-08 15:15:00|2091.9|2085.9|2090.6|2084.6|2092.9|2086.9|2089.1|2083.1|72
1607440800000|2020-12-08 15:20:00|2090.9|2084.9|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|20
1607441100000|2020-12-08 15:25:00|2091.4|2085.4|2090.9|2084.9|2094.4|2088.4|2090.9|2084.9|44
1607441400000|2020-12-08 15:30:00|2091.1|2085.1|2090.1|2084.1|2092.6|2086.6|2090.1|2084.1|41
1607441700000|2020-12-08 15:35:00|2090.4|2084.4|2091.1|2085.1|2092.6|2086.6|2090.1|2084.1|45
1607442000000|2020-12-08 15:40:00|2090.6|2084.6|2090.9|2084.9|2092.1|2086.1|2089.1|2083.1|52
1607442300000|2020-12-08 15:45:00|2091.1|2085.1|2094.1|2088.1|2095.1|2089.1|2090.4|2084.4|33
1607442600000|2020-12-08 15:50:00|2093.9|2087.9|2092.1|2086.1|2094.9|2088.9|2091.4|2085.4|45
1607442900000|2020-12-08 15:55:00|2092.4|2086.4|2091.1|2085.1|2094.1|2088.1|2090.4|2084.4|41
1607443200000|2020-12-08 16:00:00|2091.6|2085.6|2093.6|2087.6|2093.9|2087.9|2091.6|2085.6|22
1607443500000|2020-12-08 16:05:00|2094.1|2088.1|2096.6|2090.6|2097.6|2091.6|2094.1|2088.1|34
1607443800000|2020-12-08 16:10:00|2097.1|2091.1|2095.9|2089.9|2098.9|2092.9|2095.9|2089.9|26
1607444100000|2020-12-08 16:15:00|2095.4|2089.4|2101.9|2095.9|2104.1|2098.1|2095.4|2089.4|181
1607444400000|2020-12-08 16:20:00|2101.6|2095.6|2098.9|2092.9|2102.1|2096.1|2098.6|2092.6|24
1607444700000|2020-12-08 16:25:00|2099.4|2093.4|2095.9|2089.9|2099.9|2093.9|2095.1|2089.1|27
1607445000000|2020-12-08 16:30:00|2096.1|2090.1|2097.1|2091.1|2097.1|2091.1|2096.1|2090.1|11
1607445300000|2020-12-08 16:35:00|2096.9|2090.9|2094.1|2088.1|2096.9|2090.9|2093.1|2087.1|35
1607445600000|2020-12-08 16:40:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|14
1607445900000|2020-12-08 16:45:00|2094.6|2088.6|2097.1|2091.1|2097.1|2091.1|2094.6|2088.6|10
1607446200000|2020-12-08 16:50:00|2096.9|2090.9|2095.4|2089.4|2097.1|2091.1|2095.4|2089.4|11
1607446500000|2020-12-08 16:55:00|2095.1|2089.1|2096.6|2090.6|2096.9|2090.9|2095.1|2089.1|6
1607446800000|2020-12-08 17:00:00|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2094.9|2088.9|15
1607447100000|2020-12-08 17:05:00|2095.9|2089.9|2097.6|2091.6|2097.9|2091.9|2095.9|2089.9|6
1607447400000|2020-12-08 17:10:00|2097.9|2091.9|2099.4|2093.4|2099.6|2093.6|2097.9|2091.9|10
1607447700000|2020-12-08 17:15:00|2099.6|2093.6|2100.1|2094.1|2100.1|2094.1|2099.6|2093.6|2
1607448300000|2020-12-08 17:25:00|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.1|2093.1|9
1607448600000|2020-12-08 17:30:00|2099.6|2093.6|2099.6|2093.6|2100.1|2094.1|2099.6|2093.6|4
1607448900000|2020-12-08 17:35:00|2100.1|2094.1|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|5
1607449200000|2020-12-08 17:40:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1607450100000|2020-12-08 17:55:00|2099.5|2093.5|2098.1|2092.1|2099.5|2093.5|2097.3|2091.3|14
1607475600000|2020-12-09 01:00:00|2096.8|2090.8|2099|2093|2099|2093|2096.5|2090.5|26
1607475900000|2020-12-09 01:05:00|2099.1|2093.1|2099.1|2093.1|2099.6|2093.6|2098.5|2092.5|39
1607476200000|2020-12-09 01:10:00|2098.8|2092.8|2098.6|2092.6|2098.8|2092.8|2098|2092|9
1607476500000|2020-12-09 01:15:00|2098.5|2092.5|2097.4|2091.4|2098.5|2092.5|2096.9|2090.9|24
1607476800000|2020-12-09 01:20:00|2097.3|2091.3|2097.3|2091.3|2097.4|2091.4|2096.5|2090.5|47
1607477100000|2020-12-09 01:25:00|2097.1|2091.1|2095.1|2089.1|2097.4|2091.4|2094.9|2088.9|44
1607477400000|2020-12-09 01:30:00|2095.4|2089.4|2092.8|2086.8|2095.6|2089.6|2092.8|2086.8|23
1607477700000|2020-12-09 01:35:00|2093.1|2087.1|2095|2089|2095.4|2089.4|2093.1|2087.1|20
1607478000000|2020-12-09 01:40:00|2095.1|2089.1|2095.3|2089.3|2095.4|2089.4|2094.5|2088.5|82
1607478300000|2020-12-09 01:45:00|2095.6|2089.6|2098.1|2092.1|2098.5|2092.5|2095.6|2089.6|61
1607478600000|2020-12-09 01:50:00|2098.3|2092.3|2096.1|2090.1|2099.6|2093.6|2095|2089|86
1607478900000|2020-12-09 01:55:00|2096.3|2090.3|2093|2087|2096.9|2090.9|2092.3|2086.3|42
1607479200000|2020-12-09 02:00:00|2092.9|2086.9|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|5
1607479500000|2020-12-09 02:05:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1607479800000|2020-12-09 02:10:00|2093.8|2087.8|2094.6|2088.6|2094.6|2088.6|2093.8|2087.8|3
1607480100000|2020-12-09 02:15:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1607480400000|2020-12-09 02:20:00|2095.8|2089.8|2098.1|2092.1|2098.1|2092.1|2095.8|2089.8|8
1607480700000|2020-12-09 02:25:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1607481000000|2020-12-09 02:30:00|2097.8|2091.8|2098.3|2092.3|2098.3|2092.3|2096.8|2090.8|9
1607481300000|2020-12-09 02:35:00|2098|2092|2098.1|2092.1|2098.4|2092.4|2097.8|2091.8|6
1607481600000|2020-12-09 02:40:00|2097.9|2091.9|2098.6|2092.6|2098.6|2092.6|2097.8|2091.8|11
1607481900000|2020-12-09 02:45:00|2098.5|2092.5|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|3
1607482500000|2020-12-09 02:55:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1607482800000|2020-12-09 03:00:00|2099.1|2093.1|2100|2094|2100|2094|2099.1|2093.1|3
1607483100000|2020-12-09 03:05:00|2099.9|2093.9|2098.8|2092.8|2099.9|2093.9|2098.8|2092.8|5
1607483400000|2020-12-09 03:10:00|2098.4|2092.4|2099.9|2093.9|2099.9|2093.9|2098.4|2092.4|13
1607483700000|2020-12-09 03:15:00|2100.1|2094.1|2099.6|2093.6|2100.1|2094.1|2098.6|2092.6|11
1607484000000|2020-12-09 03:20:00|2099|2093|2098.8|2092.8|2099.6|2093.6|2098.6|2092.6|7
1607484300000|2020-12-09 03:25:00|2099|2093|2100.6|2094.6|2100.8|2094.8|2099|2093|10
1607484600000|2020-12-09 03:30:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.1|2094.1|4
1607484900000|2020-12-09 03:35:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1607485200000|2020-12-09 03:40:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1607485800000|2020-12-09 03:50:00|2100.1|2094.1|2100.8|2094.8|2100.8|2094.8|2100.1|2094.1|2
1607486100000|2020-12-09 03:55:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1607487600000|2020-12-09 04:20:00|2100.5|2094.5|2101|2095|2101.1|2095.1|2100.5|2094.5|4
1607487900000|2020-12-09 04:25:00|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1607488200000|2020-12-09 04:30:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1607489100000|2020-12-09 04:45:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1607489400000|2020-12-09 04:50:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1607490000000|2020-12-09 05:00:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1607490300000|2020-12-09 05:05:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1607490600000|2020-12-09 05:10:00|2101.4|2095.4|2100.8|2094.8|2101.4|2095.4|2100.8|2094.8|3
1607491200000|2020-12-09 05:20:00|2100.6|2094.6|2099.1|2093.1|2100.8|2094.8|2099|2093|6
1607491500000|2020-12-09 05:25:00|2099.6|2093.6|2100.4|2094.4|2100.5|2094.5|2099.6|2093.6|4
1607491800000|2020-12-09 05:30:00|2100.6|2094.6|2101.5|2095.5|2102.4|2096.4|2100.6|2094.6|16
1607492100000|2020-12-09 05:35:00|2102.3|2096.3|2102|2096|2102.5|2096.5|2101.6|2095.6|23
1607492400000|2020-12-09 05:40:00|2101.8|2095.8|2100.3|2094.3|2101.8|2095.8|2099.9|2093.9|12
1607492700000|2020-12-09 05:45:00|2100.5|2094.5|2101|2095|2101|2095|2100.5|2094.5|3
1607493000000|2020-12-09 05:50:00|2100.8|2094.8|2100.3|2094.3|2100.8|2094.8|2100.1|2094.1|6
1607493600000|2020-12-09 06:00:00|2100.4|2094.4|2101.9|2095.9|2102|2096|2100.4|2094.4|9
1607494200000|2020-12-09 06:10:00|2102.1|2096.1|2101.3|2095.3|2102.4|2096.4|2100.9|2094.9|14
1607494500000|2020-12-09 06:15:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1607494800000|2020-12-09 06:20:00|2101.4|2095.4|2101.6|2095.6|2102.3|2096.3|2101.4|2095.4|12
1607495100000|2020-12-09 06:25:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1607495400000|2020-12-09 06:30:00|2102|2096|2102.3|2096.3|2102.8|2096.8|2102|2096|9
1607495700000|2020-12-09 06:35:00|2102.1|2096.1|2103.5|2097.5|2104.6|2098.6|2102|2096|21
1607496000000|2020-12-09 06:40:00|2103.3|2097.3|2099.8|2093.8|2103.4|2097.4|2099.6|2093.6|59
1607496300000|2020-12-09 06:45:00|2099.5|2093.5|2100.8|2094.8|2100.9|2094.9|2099.5|2093.5|6
1607496600000|2020-12-09 06:50:00|2100.5|2094.5|2097.3|2091.3|2100.5|2094.5|2097.3|2091.3|20
1607496900000|2020-12-09 06:55:00|2097.4|2091.4|2097.6|2091.6|2097.9|2091.9|2096.5|2090.5|16
1607497200000|2020-12-09 07:00:00|2097.1|2091.1|2098|2092|2098.5|2092.5|2097.1|2091.1|8
1607497500000|2020-12-09 07:05:00|2098.4|2092.4|2098.5|2092.5|2098.6|2092.6|2098.4|2092.4|3
1607497800000|2020-12-09 07:10:00|2098.9|2092.9|2099.3|2093.3|2099.3|2093.3|2098.9|2092.9|2
1607498100000|2020-12-09 07:15:00|2099.5|2093.5|2099.6|2093.6|2099.6|2093.6|2099.5|2093.5|4
1607498400000|2020-12-09 07:20:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1607498700000|2020-12-09 07:25:00|2099.6|2093.6|2099.8|2093.8|2099.8|2093.8|2099.6|2093.6|2
1607499000000|2020-12-09 07:30:00|2100|2094|2101.6|2095.6|2103|2097|2100|2094|13
1607499300000|2020-12-09 07:35:00|2101.8|2095.8|2100.1|2094.1|2102|2096|2100.1|2094.1|11
1607499600000|2020-12-09 07:40:00|2100.4|2094.4|2101.8|2095.8|2102|2096|2100.4|2094.4|11
1607499900000|2020-12-09 07:45:00|2102|2096|2102.3|2096.3|2102.3|2096.3|2102|2096|2
1607500200000|2020-12-09 07:50:00|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1607500500000|2020-12-09 07:55:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1607500800000|2020-12-09 08:00:00|2102.4|2096.4|2105.6|2099.6|2107.4|2101.4|2102.4|2096.4|55
1607501100000|2020-12-09 08:05:00|2105.9|2099.9|2111.4|2105.4|2111.4|2105.4|2105.1|2099.1|44
1607501400000|2020-12-09 08:10:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2110.4|2104.4|19
1607501700000|2020-12-09 08:15:00|2112.6|2106.6|2117.1|2111.1|2117.1|2111.1|2112.6|2106.6|53
1607502000000|2020-12-09 08:20:00|2116.9|2110.9|2114.4|2108.4|2116.9|2110.9|2114.4|2108.4|41
1607502300000|2020-12-09 08:25:00|2114.6|2108.6|2115.1|2109.1|2117.6|2111.6|2114.4|2108.4|37
1607502600000|2020-12-09 08:30:00|2115.4|2109.4|2114.1|2108.1|2115.4|2109.4|2112.9|2106.9|12
1607502900000|2020-12-09 08:35:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.6|2107.6|8
1607503200000|2020-12-09 08:40:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|4
1607503500000|2020-12-09 08:45:00|2114.4|2108.4|2113.9|2107.9|2117.6|2111.6|2113.9|2107.9|45
1607503800000|2020-12-09 08:50:00|2114.1|2108.1|2114.6|2108.6|2117.1|2111.1|2113.9|2107.9|28
1607504100000|2020-12-09 08:55:00|2114.9|2108.9|2117.1|2111.1|2117.9|2111.9|2114.9|2108.9|17
1607504400000|2020-12-09 09:00:00|2116.9|2110.9|2116.9|2110.9|2117.6|2111.6|2114.9|2108.9|17
1607504700000|2020-12-09 09:05:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|17
1607505000000|2020-12-09 09:10:00|2115.6|2109.6|2114.1|2108.1|2115.6|2109.6|2113.4|2107.4|31
1607505300000|2020-12-09 09:15:00|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|21
1607505600000|2020-12-09 09:20:00|2114.6|2108.6|2113.1|2107.1|2115.6|2109.6|2113.1|2107.1|12
1607505900000|2020-12-09 09:25:00|2112.4|2106.4|2114.1|2108.1|2114.1|2108.1|2112.4|2106.4|9
1607506200000|2020-12-09 09:30:00|2114.4|2108.4|2114.4|2108.4|2114.6|2108.6|2114.1|2108.1|7
1607506500000|2020-12-09 09:35:00|2113.4|2107.4|2108.4|2102.4|2113.4|2107.4|2108.4|2102.4|22
1607506800000|2020-12-09 09:40:00|2108.1|2102.1|2110.6|2104.6|2110.6|2104.6|2108.1|2102.1|11
1607507100000|2020-12-09 09:45:00|2110.1|2104.1|2112.4|2106.4|2112.4|2106.4|2110.1|2104.1|4
1607507400000|2020-12-09 09:50:00|2112.1|2106.1|2110.6|2104.6|2112.1|2106.1|2110.6|2104.6|3
1607507700000|2020-12-09 09:55:00|2110.9|2104.9|2112.4|2106.4|2112.6|2106.6|2110.9|2104.9|8
1607508000000|2020-12-09 10:00:00|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2112.1|2106.1|3
1607508300000|2020-12-09 10:05:00|2112.4|2106.4|2111.4|2105.4|2112.9|2106.9|2111.1|2105.1|11
1607508600000|2020-12-09 10:10:00|2111.1|2105.1|2110.1|2104.1|2111.1|2105.1|2110.1|2104.1|4
1607508900000|2020-12-09 10:15:00|2110.4|2104.4|2111.9|2105.9|2111.9|2105.9|2110.4|2104.4|4
1607509200000|2020-12-09 10:20:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1607509500000|2020-12-09 10:25:00|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|3
1607509800000|2020-12-09 10:30:00|2111.1|2105.1|2112.4|2106.4|2112.6|2106.6|2110.6|2104.6|10
1607510100000|2020-12-09 10:35:00|2111.9|2105.9|2112.4|2106.4|2113.4|2107.4|2111.9|2105.9|16
1607510400000|2020-12-09 10:40:00|2112.1|2106.1|2111.4|2105.4|2112.1|2106.1|2111.4|2105.4|4
1607510700000|2020-12-09 10:45:00|2111.1|2105.1|2109.1|2103.1|2111.1|2105.1|2109.1|2103.1|8
1607511000000|2020-12-09 10:50:00|2109.4|2103.4|2108.9|2102.9|2109.6|2103.6|2108.4|2102.4|10
1607511300000|2020-12-09 10:55:00|2109.1|2103.1|2107.6|2101.6|2109.6|2103.6|2107.4|2101.4|9
1607511600000|2020-12-09 11:00:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1607511900000|2020-12-09 11:05:00|2108.4|2102.4|2108.9|2102.9|2109.1|2103.1|2108.1|2102.1|12
1607512200000|2020-12-09 11:10:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1607512500000|2020-12-09 11:15:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2107.9|2101.9|8
1607512800000|2020-12-09 11:20:00|2109.4|2103.4|2101.5|2095.5|2109.4|2103.4|2101.1|2095.1|31
1607513100000|2020-12-09 11:25:00|2101.6|2095.6|2103|2097|2104.5|2098.5|2101.6|2095.6|11
1607513400000|2020-12-09 11:30:00|2102.9|2096.9|2105.3|2099.3|2105.3|2099.3|2102.8|2096.8|17
1607513700000|2020-12-09 11:35:00|2105.5|2099.5|2105.6|2099.6|2108|2102|2105.5|2099.5|26
1607514000000|2020-12-09 11:40:00|2105.5|2099.5|2105.4|2099.4|2106|2100|2104.6|2098.6|15
1607514300000|2020-12-09 11:45:00|2105.3|2099.3|2106|2100|2106|2100|2105.3|2099.3|4
1607514600000|2020-12-09 11:50:00|2106.3|2100.3|2107.1|2101.1|2107.4|2101.4|2106.3|2100.3|8
1607514900000|2020-12-09 11:55:00|2107.3|2101.3|2108|2102|2108.4|2102.4|2107.3|2101.3|15
1607515200000|2020-12-09 12:00:00|2107.8|2101.8|2105.8|2099.8|2108.5|2102.5|2105.6|2099.6|22
1607515500000|2020-12-09 12:05:00|2105.5|2099.5|2107.6|2101.6|2107.8|2101.8|2105.3|2099.3|13
1607515800000|2020-12-09 12:10:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|6
1607516100000|2020-12-09 12:15:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|4
1607516400000|2020-12-09 12:20:00|2109.1|2103.1|2106.6|2100.6|2109.4|2103.4|2106.6|2100.6|8
1607516700000|2020-12-09 12:25:00|2106.4|2100.4|2106.4|2100.4|2106.9|2100.9|2105.6|2099.6|6
1607517000000|2020-12-09 12:30:00|2107.1|2101.1|2106.9|2100.9|2107.4|2101.4|2106.1|2100.1|14
1607517300000|2020-12-09 12:35:00|2107.9|2101.9|2107.9|2101.9|2109.6|2103.6|2107.9|2101.9|24
1607517600000|2020-12-09 12:40:00|2108.1|2102.1|2110.1|2104.1|2110.1|2104.1|2107.9|2101.9|7
1607517900000|2020-12-09 12:45:00|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2104.9|2098.9|55
1607518200000|2020-12-09 12:50:00|2108.9|2102.9|2105.4|2099.4|2109.1|2103.1|2105.1|2099.1|29
1607518500000|2020-12-09 12:55:00|2105.6|2099.6|2107.1|2101.1|2108.9|2102.9|2105.6|2099.6|26
1607518800000|2020-12-09 13:00:00|2106.9|2100.9|2107.4|2101.4|2108.9|2102.9|2104.9|2098.9|90
1607519100000|2020-12-09 13:05:00|2107.9|2101.9|2109.4|2103.4|2111.4|2105.4|2107.6|2101.6|39
1607519400000|2020-12-09 13:10:00|2109.1|2103.1|2111.4|2105.4|2113.6|2107.6|2109.1|2103.1|46
1607519700000|2020-12-09 13:15:00|2111.1|2105.1|2108.9|2102.9|2111.1|2105.1|2107.1|2101.1|44
1607520000000|2020-12-09 13:20:00|2108.6|2102.6|2108.9|2102.9|2109.4|2103.4|2107.4|2101.4|10
1607520300000|2020-12-09 13:25:00|2108.6|2102.6|2107.1|2101.1|2111.1|2105.1|2106.1|2100.1|52
1607520600000|2020-12-09 13:30:00|2106.9|2100.9|2105.6|2099.6|2107.1|2101.1|2105.6|2099.6|29
1607520900000|2020-12-09 13:35:00|2105.9|2099.9|2107.9|2101.9|2107.9|2101.9|2105.6|2099.6|24
1607521200000|2020-12-09 13:40:00|2107.6|2101.6|2107.6|2101.6|2108.1|2102.1|2107.4|2101.4|7
1607521500000|2020-12-09 13:45:00|2107.9|2101.9|2110.4|2104.4|2110.4|2104.4|2107.9|2101.9|26
1607521800000|2020-12-09 13:50:00|2110.9|2104.9|2108.9|2102.9|2111.1|2105.1|2108.1|2102.1|32
1607522100000|2020-12-09 13:55:00|2108.6|2102.6|2109.4|2103.4|2109.9|2103.9|2108.1|2102.1|26
1607522400000|2020-12-09 14:00:00|2109.6|2103.6|2110.9|2104.9|2110.9|2104.9|2107.9|2101.9|53
1607522700000|2020-12-09 14:05:00|2111.1|2105.1|2110.6|2104.6|2112.1|2106.1|2110.6|2104.6|17
1607523000000|2020-12-09 14:10:00|2110.9|2104.9|2109.9|2103.9|2112.1|2106.1|2109.9|2103.9|18
1607523300000|2020-12-09 14:15:00|2109.6|2103.6|2108.9|2102.9|2110.6|2104.6|2108.4|2102.4|25
1607523600000|2020-12-09 14:20:00|2109.4|2103.4|2110.4|2104.4|2110.6|2104.6|2109.1|2103.1|10
1607523900000|2020-12-09 14:25:00|2110.6|2104.6|2111.6|2105.6|2112.1|2106.1|2110.6|2104.6|16
1607524200000|2020-12-09 14:30:00|2111.9|2105.9|2111.9|2105.9|2113.1|2107.1|2111.4|2105.4|23
1607524500000|2020-12-09 14:35:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2109.1|2103.1|21
1607524800000|2020-12-09 14:40:00|2111.4|2105.4|2113.4|2107.4|2113.9|2107.9|2110.1|2104.1|38
1607525100000|2020-12-09 14:45:00|2113.6|2107.6|2113.9|2107.9|2115.1|2109.1|2113.4|2107.4|49
1607525400000|2020-12-09 14:50:00|2113.1|2107.1|2112.4|2106.4|2113.6|2107.6|2111.4|2105.4|66
1607525700000|2020-12-09 14:55:00|2112.6|2106.6|2112.6|2106.6|2114.4|2108.4|2111.4|2105.4|26
1607526000000|2020-12-09 15:00:00|2112.9|2106.9|2114.1|2108.1|2114.4|2108.4|2112.6|2106.6|16
1607526300000|2020-12-09 15:05:00|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2112.9|2106.9|8
1607526600000|2020-12-09 15:10:00|2112.9|2106.9|2111.6|2105.6|2113.1|2107.1|2110.6|2104.6|18
1607526900000|2020-12-09 15:15:00|2111.9|2105.9|2111.4|2105.4|2112.1|2106.1|2111.4|2105.4|7
1607527200000|2020-12-09 15:20:00|2110.5|2104.5|2109.6|2103.6|2111.9|2105.9|2109.4|2103.4|24
1607527500000|2020-12-09 15:25:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2106.6|2100.6|19
1607527800000|2020-12-09 15:30:00|2108.9|2102.9|2109.6|2103.6|2110.1|2104.1|2108.9|2102.9|10
1607528100000|2020-12-09 15:35:00|2109.9|2103.9|2103.4|2097.4|2110.1|2104.1|2103.4|2097.4|44
1607528400000|2020-12-09 15:40:00|2103.1|2097.1|2101.9|2095.9|2103.1|2097.1|2101.1|2095.1|20
1607528700000|2020-12-09 15:45:00|2102.1|2096.1|2099.4|2093.4|2102.4|2096.4|2099.1|2093.1|13
1607529000000|2020-12-09 15:50:00|2099.6|2093.6|2101.1|2095.1|2101.1|2095.1|2098.1|2092.1|30
1607529300000|2020-12-09 15:55:00|2101.4|2095.4|2104.4|2098.4|2104.4|2098.4|2100.1|2094.1|40
1607529600000|2020-12-09 16:00:00|2104.1|2098.1|2103.4|2097.4|2104.4|2098.4|2103.4|2097.4|11
1607529900000|2020-12-09 16:05:00|2103.1|2097.1|2104.4|2098.4|2104.6|2098.6|2103.1|2097.1|19
1607530200000|2020-12-09 16:10:00|2104.9|2098.9|2111.9|2105.9|2112.1|2106.1|2104.9|2098.9|54
1607530500000|2020-12-09 16:15:00|2110.9|2104.9|2112.1|2106.1|2113.9|2107.9|2109.4|2103.4|165
1607530800000|2020-12-09 16:20:00|2111.9|2105.9|2107.6|2101.6|2111.9|2105.9|2107.6|2101.6|31
1607531100000|2020-12-09 16:25:00|2107.9|2101.9|2107.4|2101.4|2109.1|2103.1|2106.9|2100.9|19
1607531400000|2020-12-09 16:30:00|2107.6|2101.6|2105.6|2099.6|2108.1|2102.1|2105.4|2099.4|16
1607531700000|2020-12-09 16:35:00|2105.1|2099.1|2103.1|2097.1|2106.1|2100.1|2103.1|2097.1|20
1607532000000|2020-12-09 16:40:00|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|4
1607532300000|2020-12-09 16:45:00|2102.9|2096.9|2099.6|2093.6|2102.9|2096.9|2099.6|2093.6|16
1607532600000|2020-12-09 16:50:00|2099.9|2093.9|2103.6|2097.6|2104.6|2098.6|2099.9|2093.9|28
1607532900000|2020-12-09 16:55:00|2103.4|2097.4|2102.1|2096.1|2103.4|2097.4|2100.9|2094.9|25
1607533200000|2020-12-09 17:00:00|2102.4|2096.4|2102.4|2096.4|2102.6|2096.6|2101.4|2095.4|8
1607533500000|2020-12-09 17:05:00|2101.6|2095.6|2104.4|2098.4|2104.4|2098.4|2101.6|2095.6|13
1607533800000|2020-12-09 17:10:00|2104.1|2098.1|2104.6|2098.6|2104.6|2098.6|2103.4|2097.4|4
1607534100000|2020-12-09 17:15:00|2104.9|2098.9|2105.4|2099.4|2105.9|2099.9|2104.9|2098.9|5
1607534400000|2020-12-09 17:20:00|2105.6|2099.6|2107.1|2101.1|2108.4|2102.4|2105.6|2099.6|9
1607534700000|2020-12-09 17:25:00|2106.9|2100.9|2106.4|2100.4|2106.9|2100.9|2106.4|2100.4|3
1607535000000|2020-12-09 17:30:00|2106.6|2100.6|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|3
1607535300000|2020-12-09 17:35:00|2106.9|2100.9|2106.4|2100.4|2106.9|2100.9|2106.4|2100.4|3
1607535600000|2020-12-09 17:40:00|2106.1|2100.1|2104.9|2098.9|2106.1|2100.1|2104.4|2098.4|8
1607535900000|2020-12-09 17:45:00|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.1|2098.1|7
1607536200000|2020-12-09 17:50:00|2103.9|2097.9|2103.1|2097.1|2104.1|2098.1|2103.1|2097.1|5
1607562000000|2020-12-10 01:00:00|2097.9|2091.9|2100.8|2094.8|2104.3|2098.3|2097.9|2091.9|35
1607562300000|2020-12-10 01:05:00|2100.9|2094.9|2096.9|2090.9|2100.9|2094.9|2095.4|2089.4|110
1607562600000|2020-12-10 01:10:00|2096.8|2090.8|2096.6|2090.6|2097|2091|2095.4|2089.4|65
1607562900000|2020-12-10 01:15:00|2097.3|2091.3|2098.1|2092.1|2099.1|2093.1|2097.3|2091.3|30
1607563200000|2020-12-10 01:20:00|2098.3|2092.3|2096.6|2090.6|2098.3|2092.3|2095.6|2089.6|84
1607563500000|2020-12-10 01:25:00|2096.4|2090.4|2095.4|2089.4|2097|2091|2094.9|2088.9|80
1607563800000|2020-12-10 01:30:00|2095.5|2089.5|2092.5|2086.5|2095.8|2089.8|2092.3|2086.3|75
1607564100000|2020-12-10 01:35:00|2092.1|2086.1|2094.5|2088.5|2094.5|2088.5|2092.1|2086.1|11
1607564400000|2020-12-10 01:40:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1607564700000|2020-12-10 01:45:00|2093.9|2087.9|2093.6|2087.6|2094|2088|2092.1|2086.1|14
1607565000000|2020-12-10 01:50:00|2094|2088|2092.8|2086.8|2094.4|2088.4|2092.8|2086.8|9
1607565300000|2020-12-10 01:55:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|3
1607565600000|2020-12-10 02:00:00|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|5
1607565900000|2020-12-10 02:05:00|2093.3|2087.3|2091.9|2085.9|2093.3|2087.3|2091.9|2085.9|8
1607566200000|2020-12-10 02:10:00|2091.6|2085.6|2089.6|2083.6|2092|2086|2088.1|2082.1|86
1607566500000|2020-12-10 02:15:00|2089.8|2083.8|2089.9|2083.9|2089.9|2083.9|2089.8|2083.8|2
1607566800000|2020-12-10 02:20:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1607567400000|2020-12-10 02:30:00|2090|2084|2092.9|2086.9|2093|2087|2090|2084|10
1607567700000|2020-12-10 02:35:00|2093|2087|2093.9|2087.9|2093.9|2087.9|2092.8|2086.8|6
1607568000000|2020-12-10 02:40:00|2094.5|2088.5|2094.5|2088.5|2094.6|2088.6|2094.5|2088.5|3
1607568300000|2020-12-10 02:45:00|2094.1|2088.1|2094.8|2088.8|2094.8|2088.8|2093.9|2087.9|5
1607568600000|2020-12-10 02:50:00|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|3
1607568900000|2020-12-10 02:55:00|2094|2088|2091.8|2085.8|2094|2088|2091.8|2085.8|19
1607569200000|2020-12-10 03:00:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2090.6|2084.6|30
1607569500000|2020-12-10 03:05:00|2092.6|2086.6|2093.4|2087.4|2094.1|2088.1|2092.6|2086.6|23
1607569800000|2020-12-10 03:10:00|2093.8|2087.8|2094.6|2088.6|2095.3|2089.3|2093.8|2087.8|21
1607570100000|2020-12-10 03:15:00|2094.9|2088.9|2094|2088|2095.8|2089.8|2094|2088|21
1607570400000|2020-12-10 03:20:00|2094.3|2088.3|2095|2089|2095.9|2089.9|2094.3|2088.3|10
1607570700000|2020-12-10 03:25:00|2094.9|2088.9|2093.8|2087.8|2095|2089|2093.8|2087.8|7
1607572500000|2020-12-10 03:55:00|2092.5|2086.5|2092|2086|2092.8|2086.8|2092|2086|3
1607572800000|2020-12-10 04:00:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1607573700000|2020-12-10 04:15:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1607576400000|2020-12-10 05:00:00|2093.1|2087.1|2093.8|2087.8|2093.8|2087.8|2093.1|2087.1|2
1607578200000|2020-12-10 05:30:00|2094|2088|2095.6|2089.6|2096|2090|2093.8|2087.8|34
1607578500000|2020-12-10 05:35:00|2095.9|2089.9|2096.3|2090.3|2096.9|2090.9|2095.5|2089.5|25
1607578800000|2020-12-10 05:40:00|2096.4|2090.4|2097.4|2091.4|2097.4|2091.4|2096.1|2090.1|14
1607579100000|2020-12-10 05:45:00|2097.3|2091.3|2098.6|2092.6|2098.9|2092.9|2097|2091|14
1607579400000|2020-12-10 05:50:00|2099.1|2093.1|2096.5|2090.5|2099.1|2093.1|2096.5|2090.5|11
1607579700000|2020-12-10 05:55:00|2096.4|2090.4|2095.1|2089.1|2096.5|2090.5|2095.1|2089.1|9
1607580000000|2020-12-10 06:00:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2093.8|2087.8|21
1607580300000|2020-12-10 06:05:00|2094.5|2088.5|2092.6|2086.6|2094.5|2088.5|2092.6|2086.6|16
1607580600000|2020-12-10 06:10:00|2092.4|2086.4|2091|2085|2092.4|2086.4|2090.4|2084.4|17
1607580900000|2020-12-10 06:15:00|2090.8|2084.8|2091|2085|2092.3|2086.3|2090.3|2084.3|14
1607581200000|2020-12-10 06:20:00|2091.6|2085.6|2092.9|2086.9|2092.9|2086.9|2091.6|2085.6|3
1607581500000|2020-12-10 06:25:00|2093.4|2087.4|2094.5|2088.5|2094.6|2088.6|2092.9|2086.9|18
1607581800000|2020-12-10 06:30:00|2094.8|2088.8|2097.3|2091.3|2097.5|2091.5|2094.6|2088.6|26
1607582100000|2020-12-10 06:35:00|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097|2091|19
1607582400000|2020-12-10 06:40:00|2096.6|2090.6|2096.3|2090.3|2098|2092|2095.9|2089.9|21
1607582700000|2020-12-10 06:45:00|2096.6|2090.6|2094.3|2088.3|2097.3|2091.3|2094.1|2088.1|14
1607583000000|2020-12-10 06:50:00|2093.3|2087.3|2095.1|2089.1|2095.1|2089.1|2092.3|2086.3|33
1607583300000|2020-12-10 06:55:00|2095.4|2089.4|2097.3|2091.3|2097.5|2091.5|2095.1|2089.1|11
1607583600000|2020-12-10 07:00:00|2097.4|2091.4|2097.3|2091.3|2097.4|2091.4|2097.3|2091.3|2
1607583900000|2020-12-10 07:05:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|4
1607584200000|2020-12-10 07:10:00|2096.6|2090.6|2093.9|2087.9|2096.6|2090.6|2093.9|2087.9|11
1607584500000|2020-12-10 07:15:00|2094.1|2088.1|2094.3|2088.3|2094.6|2088.6|2094.1|2088.1|11
1607584800000|2020-12-10 07:20:00|2094.4|2088.4|2094.5|2088.5|2094.5|2088.5|2094.4|2088.4|2
1607585100000|2020-12-10 07:25:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|4
1607585400000|2020-12-10 07:30:00|2094.3|2088.3|2093.8|2087.8|2094.4|2088.4|2092.6|2086.6|27
1607585700000|2020-12-10 07:35:00|2093.6|2087.6|2089.9|2083.9|2093.8|2087.8|2088.3|2082.3|26
1607586000000|2020-12-10 07:40:00|2089.6|2083.6|2085.5|2079.5|2090.8|2084.8|2085.5|2079.5|42
1607586300000|2020-12-10 07:45:00|2086.1|2080.1|2086.4|2080.4|2087|2081|2085.4|2079.4|22
1607586600000|2020-12-10 07:50:00|2085.9|2079.9|2085.3|2079.3|2086.6|2080.6|2084.4|2078.4|14
1607586900000|2020-12-10 07:55:00|2085.4|2079.4|2087.4|2081.4|2087.4|2081.4|2083.4|2077.4|26
1607587200000|2020-12-10 08:00:00|2087.1|2081.1|2087.6|2081.6|2090.3|2084.3|2085.5|2079.5|96
1607587500000|2020-12-10 08:05:00|2087.5|2081.5|2082.8|2076.8|2089.4|2083.4|2081.8|2075.8|103
1607587800000|2020-12-10 08:10:00|2083|2077|2083.1|2077.1|2084|2078|2082|2076|53
1607588100000|2020-12-10 08:15:00|2082.9|2076.9|2082.1|2076.1|2083.4|2077.4|2080.4|2074.4|37
1607588400000|2020-12-10 08:20:00|2082.4|2076.4|2085.6|2079.6|2085.6|2079.6|2081.9|2075.9|24
1607588700000|2020-12-10 08:25:00|2085.4|2079.4|2087.4|2081.4|2087.6|2081.6|2084.1|2078.1|14
1607589000000|2020-12-10 08:30:00|2087.6|2081.6|2088.6|2082.6|2089.6|2083.6|2087.4|2081.4|13
1607589300000|2020-12-10 08:35:00|2089.1|2083.1|2090.1|2084.1|2090.4|2084.4|2089.1|2083.1|7
1607589600000|2020-12-10 08:40:00|2089.9|2083.9|2087.6|2081.6|2089.9|2083.9|2087.6|2081.6|6
1607589900000|2020-12-10 08:45:00|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.4|2081.4|7
1607590200000|2020-12-10 08:50:00|2088.6|2082.6|2088.1|2082.1|2089.1|2083.1|2087.6|2081.6|15
1607590500000|2020-12-10 08:55:00|2088.6|2082.6|2092.1|2086.1|2092.5|2086.5|2088.4|2082.4|16
1607590800000|2020-12-10 09:00:00|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2091.6|2085.6|15
1607591100000|2020-12-10 09:05:00|2092.6|2086.6|2095.4|2089.4|2096.1|2090.1|2092.6|2086.6|18
1607591400000|2020-12-10 09:10:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2094.4|2088.4|17
1607591700000|2020-12-10 09:15:00|2095.9|2089.9|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|5
1607592000000|2020-12-10 09:20:00|2096.1|2090.1|2097.4|2091.4|2098.1|2092.1|2096.1|2090.1|15
1607592300000|2020-12-10 09:25:00|2097.6|2091.6|2096.6|2090.6|2098.1|2092.1|2095.9|2089.9|19
1607592600000|2020-12-10 09:30:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.1|2090.1|7
1607592900000|2020-12-10 09:35:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|3
1607593200000|2020-12-10 09:40:00|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.1|2090.1|8
1607593500000|2020-12-10 09:45:00|2096.1|2090.1|2097.4|2091.4|2097.9|2091.9|2095.6|2089.6|23
1607593800000|2020-12-10 09:50:00|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|4
1607594100000|2020-12-10 09:55:00|2097.6|2091.6|2095.4|2089.4|2097.6|2091.6|2095.4|2089.4|14
1607594400000|2020-12-10 10:00:00|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|3
1607594700000|2020-12-10 10:05:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|6
1607595000000|2020-12-10 10:10:00|2094.9|2088.9|2096.1|2090.1|2097.4|2091.4|2094.9|2088.9|11
1607595300000|2020-12-10 10:15:00|2096.4|2090.4|2095.1|2089.1|2096.6|2090.6|2094.9|2088.9|16
1607595600000|2020-12-10 10:20:00|2095.4|2089.4|2095.6|2089.6|2096.1|2090.1|2095.4|2089.4|8
1607595900000|2020-12-10 10:25:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|4
1607596200000|2020-12-10 10:30:00|2096.4|2090.4|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|12
1607596500000|2020-12-10 10:35:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1607596800000|2020-12-10 10:40:00|2096.4|2090.4|2097.1|2091.1|2097.6|2091.6|2096.4|2090.4|6
1607597100000|2020-12-10 10:45:00|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|3
1607597400000|2020-12-10 10:50:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2096.4|2090.4|9
1607597700000|2020-12-10 10:55:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1607598000000|2020-12-10 11:00:00|2097.4|2091.4|2097.9|2091.9|2098.4|2092.4|2096.9|2090.9|12
1607598300000|2020-12-10 11:05:00|2098.4|2092.4|2099.4|2093.4|2099.4|2093.4|2098.4|2092.4|3
1607598600000|2020-12-10 11:10:00|2099.6|2093.6|2098.6|2092.6|2099.6|2093.6|2098.4|2092.4|13
1607598900000|2020-12-10 11:15:00|2098.9|2092.9|2098.6|2092.6|2099.4|2093.4|2098.1|2092.1|13
1607599200000|2020-12-10 11:20:00|2098.9|2092.9|2099.4|2093.4|2099.4|2093.4|2098.9|2092.9|3
1607599500000|2020-12-10 11:25:00|2099.6|2093.6|2099.1|2093.1|2099.9|2093.9|2099.1|2093.1|5
1607599800000|2020-12-10 11:30:00|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1607600100000|2020-12-10 11:35:00|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2098.9|2092.9|5
1607600400000|2020-12-10 11:40:00|2099.6|2093.6|2099.6|2093.6|2099.9|2093.9|2099.4|2093.4|7
1607600700000|2020-12-10 11:45:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1607601000000|2020-12-10 11:50:00|2099.6|2093.6|2099.6|2093.6|2099.9|2093.9|2099.1|2093.1|7
1607601300000|2020-12-10 11:55:00|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|4
1607601600000|2020-12-10 12:00:00|2098.9|2092.9|2098.1|2092.1|2098.9|2092.9|2098.1|2092.1|9
1607601900000|2020-12-10 12:05:00|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|4
1607602200000|2020-12-10 12:10:00|2098.4|2092.4|2097.4|2091.4|2098.6|2092.6|2097.4|2091.4|6
1607602500000|2020-12-10 12:15:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1607602800000|2020-12-10 12:20:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2095.6|2089.6|10
1607603100000|2020-12-10 12:25:00|2096.6|2090.6|2097.1|2091.1|2097.6|2091.6|2096.6|2090.6|7
1607603400000|2020-12-10 12:30:00|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094.6|2088.6|10
1607603700000|2020-12-10 12:35:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2095.1|2089.1|4
1607604000000|2020-12-10 12:40:00|2095.9|2089.9|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|10
1607604300000|2020-12-10 12:45:00|2095.1|2089.1|2093.4|2087.4|2095.1|2089.1|2089.9|2083.9|128
1607604600000|2020-12-10 12:50:00|2093.1|2087.1|2091.4|2085.4|2093.4|2087.4|2089.6|2083.6|27
1607604900000|2020-12-10 12:55:00|2091.6|2085.6|2089.1|2083.1|2091.6|2085.6|2089.1|2083.1|21
1607605200000|2020-12-10 13:00:00|2089.4|2083.4|2093.9|2087.9|2093.9|2087.9|2088.9|2082.9|63
1607605500000|2020-12-10 13:05:00|2093.6|2087.6|2089.6|2083.6|2093.6|2087.6|2089.6|2083.6|33
1607605800000|2020-12-10 13:10:00|2089.9|2083.9|2090.1|2084.1|2091.6|2085.6|2089.6|2083.6|23
1607606100000|2020-12-10 13:15:00|2089.9|2083.9|2087.6|2081.6|2090.4|2084.4|2086.9|2080.9|72
1607606400000|2020-12-10 13:20:00|2087.9|2081.9|2083.4|2077.4|2087.9|2081.9|2082.1|2076.1|67
1607606700000|2020-12-10 13:25:00|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2080.1|2074.1|44
1607607000000|2020-12-10 13:30:00|2083.1|2077.1|2081.6|2075.6|2083.4|2077.4|2080.6|2074.6|20
1607607300000|2020-12-10 13:35:00|2081.9|2075.9|2086.4|2080.4|2091.1|2085.1|2081.9|2075.9|110
1607607600000|2020-12-10 13:40:00|2086.1|2080.1|2092.1|2086.1|2092.6|2086.6|2085.6|2079.6|165
1607607900000|2020-12-10 13:45:00|2092.4|2086.4|2093.9|2087.9|2094.1|2088.1|2089.9|2083.9|158
1607608200000|2020-12-10 13:50:00|2094.1|2088.1|2095.6|2089.6|2097.4|2091.4|2094.1|2088.1|133
1607608500000|2020-12-10 13:55:00|2095.9|2089.9|2093.4|2087.4|2096.1|2090.1|2090.1|2084.1|131
1607608800000|2020-12-10 14:00:00|2093.1|2087.1|2091.9|2085.9|2097.1|2091.1|2091.4|2085.4|218
1607609100000|2020-12-10 14:05:00|2092.1|2086.1|2098.6|2092.6|2098.6|2092.6|2090.4|2084.4|116
1607609400000|2020-12-10 14:10:00|2098.4|2092.4|2092.1|2086.1|2099.9|2093.9|2092.1|2086.1|86
1607609700000|2020-12-10 14:15:00|2092.6|2086.6|2091.6|2085.6|2094.6|2088.6|2091.6|2085.6|65
1607610000000|2020-12-10 14:20:00|2091.9|2085.9|2089.4|2083.4|2092.9|2086.9|2088.9|2082.9|80
1607610300000|2020-12-10 14:25:00|2089.1|2083.1|2090.1|2084.1|2091.4|2085.4|2087.6|2081.6|67
1607610600000|2020-12-10 14:30:00|2089.9|2083.9|2093.1|2087.1|2093.6|2087.6|2089.6|2083.6|72
1607610900000|2020-12-10 14:35:00|2093.9|2087.9|2099.6|2093.6|2099.9|2093.9|2093.9|2087.9|66
1607611200000|2020-12-10 14:40:00|2099.9|2093.9|2103.1|2097.1|2103.4|2097.4|2098.4|2092.4|97
1607611500000|2020-12-10 14:45:00|2103.4|2097.4|2103.9|2097.9|2104.1|2098.1|2101.6|2095.6|62
1607611800000|2020-12-10 14:50:00|2104.1|2098.1|2103.9|2097.9|2107.9|2101.9|2102.4|2096.4|68
1607612100000|2020-12-10 14:55:00|2104.6|2098.6|2106.1|2100.1|2106.9|2100.9|2104.4|2098.4|56
1607612400000|2020-12-10 15:00:00|2106.6|2100.6|2108.6|2102.6|2110.6|2104.6|2105.9|2099.9|112
1607612700000|2020-12-10 15:05:00|2108.9|2102.9|2106.9|2100.9|2111.1|2105.1|2106.6|2100.6|72
1607613000000|2020-12-10 15:10:00|2107.4|2101.4|2108.9|2102.9|2109.1|2103.1|2106.4|2100.4|67
1607613300000|2020-12-10 15:15:00|2109.1|2103.1|2105.6|2099.6|2109.1|2103.1|2103.9|2097.9|45
1607613600000|2020-12-10 15:20:00|2105.4|2099.4|2101.9|2095.9|2105.4|2099.4|2101.9|2095.9|24
1607613900000|2020-12-10 15:25:00|2101.6|2095.6|2102.1|2096.1|2104.4|2098.4|2101.4|2095.4|27
1607614200000|2020-12-10 15:30:00|2102.4|2096.4|2106.6|2100.6|2108.9|2102.9|2102.4|2096.4|43
1607614500000|2020-12-10 15:35:00|2106.9|2100.9|2110.6|2104.6|2110.6|2104.6|2106.6|2100.6|25
1607614800000|2020-12-10 15:40:00|2110.9|2104.9|2108.1|2102.1|2110.9|2104.9|2107.4|2101.4|21
1607615100000|2020-12-10 15:45:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2104.9|2098.9|31
1607615400000|2020-12-10 15:50:00|2108.4|2102.4|2111.9|2105.9|2113.1|2107.1|2108.4|2102.4|64
1607615700000|2020-12-10 15:55:00|2111.6|2105.6|2111.4|2105.4|2112.9|2106.9|2110.6|2104.6|73
1607616000000|2020-12-10 16:00:00|2111.6|2105.6|2115.4|2109.4|2115.6|2109.6|2111.6|2105.6|31
1607616300000|2020-12-10 16:05:00|2115.1|2109.1|2106.4|2100.4|2115.1|2109.1|2106.1|2100.1|51
1607616600000|2020-12-10 16:10:00|2106.6|2100.6|2102.6|2096.6|2108.6|2102.6|2102.6|2096.6|44
1607616900000|2020-12-10 16:15:00|2102.4|2096.4|2090.4|2084.4|2103.6|2097.6|2086.1|2080.1|231
1607617200000|2020-12-10 16:20:00|2090.6|2084.6|2091.1|2085.1|2092.6|2086.6|2090.1|2084.1|38
1607617500000|2020-12-10 16:25:00|2090.9|2084.9|2088.9|2082.9|2091.4|2085.4|2088.6|2082.6|17
1607617800000|2020-12-10 16:30:00|2089.1|2083.1|2091.1|2085.1|2091.1|2085.1|2089.1|2083.1|13
1607618100000|2020-12-10 16:35:00|2090.9|2084.9|2089.9|2083.9|2091.6|2085.6|2087.9|2081.9|30
1607618400000|2020-12-10 16:40:00|2090.1|2084.1|2091.1|2085.1|2092.4|2086.4|2090.1|2084.1|20
1607618700000|2020-12-10 16:45:00|2091.6|2085.6|2088.9|2082.9|2092.1|2086.1|2087.6|2081.6|17
1607619000000|2020-12-10 16:50:00|2088.6|2082.6|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|10
1607619300000|2020-12-10 16:55:00|2088.6|2082.6|2087.4|2081.4|2089.1|2083.1|2086.1|2080.1|25
1607619600000|2020-12-10 17:00:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1607619900000|2020-12-10 17:05:00|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1607620200000|2020-12-10 17:10:00|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2087.4|2081.4|2
1607620500000|2020-12-10 17:15:00|2087.4|2081.4|2087.1|2081.1|2087.6|2081.6|2086.1|2080.1|6
1607620800000|2020-12-10 17:20:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2087.1|2081.1|14
1607621100000|2020-12-10 17:25:00|2088.9|2082.9|2086.4|2080.4|2088.9|2082.9|2086.4|2080.4|7
1607621400000|2020-12-10 17:30:00|2086.6|2080.6|2088.9|2082.9|2088.9|2082.9|2086.6|2080.6|7
1607621700000|2020-12-10 17:35:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|7
1607622000000|2020-12-10 17:40:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1607622300000|2020-12-10 17:45:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1607622600000|2020-12-10 17:50:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2088.1|2082.1|4
1607622900000|2020-12-10 17:55:00|2088.3|2082.3|2088.6|2082.6|2088.8|2082.8|2088|2082|8
1607648400000|2020-12-11 01:00:00|2090.5|2084.5|2087.5|2081.5|2090.5|2084.5|2087.5|2081.5|9
1607648700000|2020-12-11 01:05:00|2087.9|2081.9|2087.6|2081.6|2090.4|2084.4|2087.6|2081.6|24
1607649000000|2020-12-11 01:10:00|2087.8|2081.8|2090.6|2084.6|2090.9|2084.9|2087.3|2081.3|25
1607649300000|2020-12-11 01:15:00|2090.3|2084.3|2092.8|2086.8|2093.3|2087.3|2089.6|2083.6|34
1607649600000|2020-12-11 01:20:00|2093|2087|2097.1|2091.1|2099.9|2093.9|2093|2087|32
1607649900000|2020-12-11 01:25:00|2097|2091|2099.3|2093.3|2099.3|2093.3|2095|2089|65
1607650200000|2020-12-11 01:30:00|2098.8|2092.8|2095.4|2089.4|2098.8|2092.8|2093.6|2087.6|44
1607650500000|2020-12-11 01:35:00|2095.6|2089.6|2097.4|2091.4|2097.8|2091.8|2095.1|2089.1|34
1607650800000|2020-12-11 01:40:00|2097.5|2091.5|2096|2090|2098.5|2092.5|2095.6|2089.6|12
1607651100000|2020-12-11 01:45:00|2096.1|2090.1|2098.9|2092.9|2099|2093|2096.1|2090.1|35
1607651400000|2020-12-11 01:50:00|2099.1|2093.1|2104.3|2098.3|2104.3|2098.3|2099.1|2093.1|39
1607651700000|2020-12-11 01:55:00|2104.1|2098.1|2096.5|2090.5|2104.1|2098.1|2095.5|2089.5|70
1607652000000|2020-12-11 02:00:00|2096.1|2090.1|2087.9|2081.9|2096.4|2090.4|2079.6|2073.6|189
1607652300000|2020-12-11 02:05:00|2087.6|2081.6|2084.3|2078.3|2087.6|2081.6|2080.3|2074.3|70
1607652600000|2020-12-11 02:10:00|2084.4|2078.4|2085|2079|2087.5|2081.5|2081.6|2075.6|119
1607652900000|2020-12-11 02:15:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1607653200000|2020-12-11 02:20:00|2085.6|2079.6|2085.8|2079.8|2085.8|2079.8|2085.6|2079.6|2
1607653500000|2020-12-11 02:25:00|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1607653800000|2020-12-11 02:30:00|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2079.8|2073.8|174
1607654100000|2020-12-11 02:35:00|2085.3|2079.3|2085.8|2079.8|2087.5|2081.5|2085.3|2079.3|106
1607654400000|2020-12-11 02:40:00|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.1|2078.1|10
1607654700000|2020-12-11 02:45:00|2084.6|2078.6|2084.5|2078.5|2084.6|2078.6|2084.5|2078.5|4
1607655000000|2020-12-11 02:50:00|2084.4|2078.4|2081.5|2075.5|2084.4|2078.4|2080|2074|23
1607655300000|2020-12-11 02:55:00|2081.3|2075.3|2081.5|2075.5|2081.9|2075.9|2080.8|2074.8|37
1607655600000|2020-12-11 03:00:00|2081.4|2075.4|2080.4|2074.4|2081.4|2075.4|2080.4|2074.4|9
1607655900000|2020-12-11 03:05:00|2079.6|2073.6|2078.5|2072.5|2080.4|2074.4|2078.3|2072.3|10
1607656200000|2020-12-11 03:10:00|2079.3|2073.3|2079.4|2073.4|2080.3|2074.3|2077.5|2071.5|41
1607656500000|2020-12-11 03:15:00|2079.3|2073.3|2074.4|2068.4|2079.6|2073.6|2072.8|2066.8|62
1607656800000|2020-12-11 03:20:00|2074.6|2068.6|2075.4|2069.4|2075.6|2069.6|2074.6|2068.6|23
1607657100000|2020-12-11 03:25:00|2075.5|2069.5|2073.9|2067.9|2075.5|2069.5|2073.8|2067.8|8
1607657400000|2020-12-11 03:30:00|2074.1|2068.1|2076.6|2070.6|2076.9|2070.9|2074.1|2068.1|11
1607657700000|2020-12-11 03:35:00|2076.8|2070.8|2076.6|2070.6|2076.8|2070.8|2076.6|2070.6|8
1607658000000|2020-12-11 03:40:00|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|4
1607658300000|2020-12-11 03:45:00|2076.8|2070.8|2077|2071|2077|2071|2076.8|2070.8|2
1607658600000|2020-12-11 03:50:00|2077.3|2071.3|2079.9|2073.9|2080.1|2074.1|2077.3|2071.3|16
1607658900000|2020-12-11 03:55:00|2079.5|2073.5|2080|2074|2081|2075|2079.5|2073.5|20
1607659200000|2020-12-11 04:00:00|2079.8|2073.8|2081.9|2075.9|2082.1|2076.1|2079.6|2073.6|10
1607659500000|2020-12-11 04:05:00|2083.3|2077.3|2082.8|2076.8|2083.5|2077.5|2082.8|2076.8|3
1607659800000|2020-12-11 04:10:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2082|2076|5
1607660400000|2020-12-11 04:20:00|2082.1|2076.1|2084.3|2078.3|2084.3|2078.3|2082.1|2076.1|5
1607660700000|2020-12-11 04:25:00|2084|2078|2083|2077|2084.3|2078.3|2082|2076|20
1607661000000|2020-12-11 04:30:00|2082.9|2076.9|2084.5|2078.5|2085.5|2079.5|2082.8|2076.8|17
1607661300000|2020-12-11 04:35:00|2084.1|2078.1|2084|2078|2084.1|2078.1|2083.6|2077.6|15
1607661600000|2020-12-11 04:40:00|2083.8|2077.8|2084|2078|2084|2078|2083.8|2077.8|2
1607661900000|2020-12-11 04:45:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1607662200000|2020-12-11 04:50:00|2084.6|2078.6|2084|2078|2084.8|2078.8|2083.5|2077.5|10
1607662500000|2020-12-11 04:55:00|2084.4|2078.4|2084|2078|2084.4|2078.4|2084|2078|2
1607662800000|2020-12-11 05:00:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1607663100000|2020-12-11 05:05:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1607663400000|2020-12-11 05:10:00|2084.6|2078.6|2084.5|2078.5|2084.6|2078.6|2084.5|2078.5|6
1607663700000|2020-12-11 05:15:00|2084.4|2078.4|2084.4|2078.4|2085|2079|2084.4|2078.4|7
1607664000000|2020-12-11 05:20:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1607664300000|2020-12-11 05:25:00|2084.8|2078.8|2085|2079|2085|2079|2084.8|2078.8|2
1607664600000|2020-12-11 05:30:00|2084.8|2078.8|2080.8|2074.8|2084.8|2078.8|2076|2070|77
1607664900000|2020-12-11 05:35:00|2081|2075|2079.5|2073.5|2081.5|2075.5|2079|2073|17
1607665200000|2020-12-11 05:40:00|2079.4|2073.4|2077.9|2071.9|2079.8|2073.8|2077.5|2071.5|14
1607665500000|2020-12-11 05:45:00|2077.6|2071.6|2076.5|2070.5|2077.6|2071.6|2074|2068|16
1607665800000|2020-12-11 05:50:00|2076.4|2070.4|2076.9|2070.9|2077|2071|2076.4|2070.4|6
1607666100000|2020-12-11 05:55:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2075.9|2069.9|4
1607666400000|2020-12-11 06:00:00|2076.1|2070.1|2073.4|2067.4|2076.4|2070.4|2072.9|2066.9|69
1607666700000|2020-12-11 06:05:00|2073.1|2067.1|2070.8|2064.8|2073.4|2067.4|2070.8|2064.8|23
1607667000000|2020-12-11 06:10:00|2071|2065|2069.1|2063.1|2071.8|2065.8|2068.8|2062.8|46
1607667300000|2020-12-11 06:15:00|2069|2063|2070.6|2064.6|2070.6|2064.6|2067.6|2061.6|25
1607667600000|2020-12-11 06:20:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2069.1|2063.1|22
1607667900000|2020-12-11 06:25:00|2070|2064|2071.8|2065.8|2072.8|2066.8|2070|2064|21
1607668200000|2020-12-11 06:30:00|2071.9|2065.9|2075|2069|2075.6|2069.6|2071.9|2065.9|31
1607668500000|2020-12-11 06:35:00|2074.4|2068.4|2072.6|2066.6|2074.4|2068.4|2072.3|2066.3|32
1607668800000|2020-12-11 06:40:00|2072.8|2066.8|2075.5|2069.5|2075.5|2069.5|2071.6|2065.6|52
1607669100000|2020-12-11 06:45:00|2075.4|2069.4|2071.8|2065.8|2075.4|2069.4|2071.3|2065.3|84
1607669400000|2020-12-11 06:50:00|2071.9|2065.9|2070.3|2064.3|2074.6|2068.6|2068.6|2062.6|104
1607669700000|2020-12-11 06:55:00|2069.5|2063.5|2069.3|2063.3|2070.5|2064.5|2066.8|2060.8|57
1607670000000|2020-12-11 07:00:00|2070|2064|2070.6|2064.6|2072|2066|2070|2064|9
1607670300000|2020-12-11 07:05:00|2070.5|2064.5|2072.6|2066.6|2073|2067|2069.5|2063.5|17
1607670600000|2020-12-11 07:10:00|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|1
1607670900000|2020-12-11 07:15:00|2073.1|2067.1|2073.3|2067.3|2073.3|2067.3|2073.1|2067.1|2
1607671200000|2020-12-11 07:20:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1607671800000|2020-12-11 07:30:00|2073.3|2067.3|2071.9|2065.9|2074.3|2068.3|2070.4|2064.4|21
1607672400000|2020-12-11 07:40:00|2072.1|2066.1|2071.9|2065.9|2072.3|2066.3|2071.9|2065.9|3
1607673000000|2020-12-11 07:50:00|2072.5|2066.5|2070.1|2064.1|2072.5|2066.5|2070.1|2064.1|5
1607673300000|2020-12-11 07:55:00|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2070.4|2064.4|3
1607673600000|2020-12-11 08:00:00|2071.1|2065.1|2068.1|2062.1|2071.6|2065.6|2067.1|2061.1|38
1607673900000|2020-12-11 08:05:00|2067.9|2061.9|2063.6|2057.6|2067.9|2061.9|2060.6|2054.6|29
1607674200000|2020-12-11 08:10:00|2063.4|2057.4|2061.9|2055.9|2064.1|2058.1|2061.4|2055.4|27
1607674500000|2020-12-11 08:15:00|2062.1|2056.1|2066.6|2060.6|2066.9|2060.9|2060.9|2054.9|24
1607674800000|2020-12-11 08:20:00|2065.4|2059.4|2061.9|2055.9|2065.6|2059.6|2059.6|2053.6|44
1607675100000|2020-12-11 08:25:00|2061.6|2055.6|2063.4|2057.4|2063.6|2057.6|2061.6|2055.6|27
1607675400000|2020-12-11 08:30:00|2063.6|2057.6|2063.9|2057.9|2064.4|2058.4|2062.4|2056.4|23
1607675700000|2020-12-11 08:35:00|2064.1|2058.1|2065.4|2059.4|2067.4|2061.4|2064.1|2058.1|31
1607676000000|2020-12-11 08:40:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|16
1607676300000|2020-12-11 08:45:00|2066.6|2060.6|2065.6|2059.6|2066.6|2060.6|2065.4|2059.4|7
1607676600000|2020-12-11 08:50:00|2065.1|2059.1|2061.4|2055.4|2065.1|2059.1|2059.9|2053.9|33
1607676900000|2020-12-11 08:55:00|2061.1|2055.1|2066.4|2060.4|2066.9|2060.9|2060.9|2054.9|35
1607677200000|2020-12-11 09:00:00|2066.6|2060.6|2071.1|2065.1|2071.6|2065.6|2063.6|2057.6|42
1607677500000|2020-12-11 09:05:00|2070.6|2064.6|2072.1|2066.1|2072.6|2066.6|2069.6|2063.6|14
1607677800000|2020-12-11 09:10:00|2071.9|2065.9|2076.9|2070.9|2079.6|2073.6|2071.1|2065.1|33
1607678100000|2020-12-11 09:15:00|2077.1|2071.1|2076.6|2070.6|2078.6|2072.6|2076.6|2070.6|10
1607678400000|2020-12-11 09:20:00|2076.9|2070.9|2076.4|2070.4|2077.4|2071.4|2075.1|2069.1|13
1607678700000|2020-12-11 09:25:00|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2074.4|2068.4|13
1607679000000|2020-12-11 09:30:00|2075.9|2069.9|2076.1|2070.1|2076.4|2070.4|2074.1|2068.1|17
1607679300000|2020-12-11 09:35:00|2075.9|2069.9|2076.9|2070.9|2077.6|2071.6|2073.6|2067.6|21
1607679600000|2020-12-11 09:40:00|2076.4|2070.4|2073.6|2067.6|2076.4|2070.4|2073.4|2067.4|14
1607679900000|2020-12-11 09:45:00|2073.4|2067.4|2073.9|2067.9|2075.6|2069.6|2073.4|2067.4|10
1607680200000|2020-12-11 09:50:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.4|2067.4|4
1607680500000|2020-12-11 09:55:00|2073.6|2067.6|2074.9|2068.9|2074.9|2068.9|2073.4|2067.4|9
1607680800000|2020-12-11 10:00:00|2075.1|2069.1|2075.6|2069.6|2075.6|2069.6|2075.1|2069.1|9
1607681100000|2020-12-11 10:05:00|2076.1|2070.1|2077.1|2071.1|2077.4|2071.4|2076.1|2070.1|5
1607681400000|2020-12-11 10:10:00|2077.4|2071.4|2077.6|2071.6|2079.6|2073.6|2077.1|2071.1|11
1607681700000|2020-12-11 10:15:00|2077.9|2071.9|2078.9|2072.9|2079.1|2073.1|2077.9|2071.9|5
1607682000000|2020-12-11 10:20:00|2078.4|2072.4|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|6
1607682300000|2020-12-11 10:25:00|2079.9|2073.9|2079.9|2073.9|2082.1|2076.1|2079.6|2073.6|18
1607682600000|2020-12-11 10:30:00|2079.6|2073.6|2080.1|2074.1|2081.1|2075.1|2078.9|2072.9|17
1607682900000|2020-12-11 10:35:00|2080.4|2074.4|2081.1|2075.1|2082.6|2076.6|2080.4|2074.4|19
1607683200000|2020-12-11 10:40:00|2080.9|2074.9|2083.4|2077.4|2083.9|2077.9|2080.4|2074.4|20
1607683500000|2020-12-11 10:45:00|2083.1|2077.1|2084.6|2078.6|2085.1|2079.1|2082.1|2076.1|24
1607683800000|2020-12-11 10:50:00|2084.9|2078.9|2080.4|2074.4|2085.9|2079.9|2079.1|2073.1|43
1607684100000|2020-12-11 10:55:00|2080.6|2074.6|2078.4|2072.4|2080.9|2074.9|2078.4|2072.4|19
1607684400000|2020-12-11 11:00:00|2077.6|2071.6|2078.6|2072.6|2078.9|2072.9|2077.6|2071.6|17
1607684700000|2020-12-11 11:05:00|2077.6|2071.6|2077.4|2071.4|2078.9|2072.9|2077.4|2071.4|14
1607685000000|2020-12-11 11:10:00|2077.1|2071.1|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|6
1607685300000|2020-12-11 11:15:00|2076.4|2070.4|2076.9|2070.9|2077.9|2071.9|2076.4|2070.4|8
1607685600000|2020-12-11 11:20:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1607685900000|2020-12-11 11:25:00|2075.9|2069.9|2073.6|2067.6|2075.9|2069.9|2072.9|2066.9|9
1607686200000|2020-12-11 11:30:00|2073.9|2067.9|2074.9|2068.9|2074.9|2068.9|2073.6|2067.6|14
1607686500000|2020-12-11 11:35:00|2074.4|2068.4|2072.9|2066.9|2074.4|2068.4|2069.4|2063.4|11
1607686800000|2020-12-11 11:40:00|2072.6|2066.6|2073.4|2067.4|2073.6|2067.6|2072.6|2066.6|10
1607687100000|2020-12-11 11:45:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|6
1607687400000|2020-12-11 11:50:00|2073.6|2067.6|2074.4|2068.4|2074.6|2068.6|2073.4|2067.4|11
1607687700000|2020-12-11 11:55:00|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|7
1607688000000|2020-12-11 12:00:00|2074.9|2068.9|2068.6|2062.6|2075.1|2069.1|2068.6|2062.6|26
1607688300000|2020-12-11 12:05:00|2068.4|2062.4|2063.6|2057.6|2068.9|2062.9|2063.1|2057.1|30
1607688600000|2020-12-11 12:10:00|2063.9|2057.9|2063.4|2057.4|2064.6|2058.6|2060.4|2054.4|35
1607688900000|2020-12-11 12:15:00|2063.9|2057.9|2059.4|2053.4|2063.9|2057.9|2059.4|2053.4|24
1607689200000|2020-12-11 12:20:00|2059.1|2053.1|2058.4|2052.4|2059.1|2053.1|2058.1|2052.1|10
1607689500000|2020-12-11 12:25:00|2058.6|2052.6|2061.9|2055.9|2061.9|2055.9|2058.6|2052.6|12
1607689800000|2020-12-11 12:30:00|2062.1|2056.1|2062.6|2056.6|2064.1|2058.1|2061.6|2055.6|24
1607690100000|2020-12-11 12:35:00|2062.9|2056.9|2062.1|2056.1|2063.4|2057.4|2061.4|2055.4|20
1607690400000|2020-12-11 12:40:00|2061.9|2055.9|2064.4|2058.4|2065.9|2059.9|2061.6|2055.6|23
1607690700000|2020-12-11 12:45:00|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2061.1|2055.1|49
1607691000000|2020-12-11 12:50:00|2062.6|2056.6|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|51
1607691300000|2020-12-11 12:55:00|2064.1|2058.1|2064.6|2058.6|2065.9|2059.9|2063.9|2057.9|26
1607691600000|2020-12-11 13:00:00|2065.4|2059.4|2067.6|2061.6|2069.6|2063.6|2064.1|2058.1|143
1607691900000|2020-12-11 13:05:00|2067.4|2061.4|2068.9|2062.9|2069.6|2063.6|2065.9|2059.9|75
1607692200000|2020-12-11 13:10:00|2068.4|2062.4|2068.1|2062.1|2068.6|2062.6|2065.1|2059.1|58
1607692500000|2020-12-11 13:15:00|2068.6|2062.6|2066.6|2060.6|2069.6|2063.6|2066.6|2060.6|70
1607692800000|2020-12-11 13:20:00|2065.9|2059.9|2067.1|2061.1|2067.4|2061.4|2065.1|2059.1|45
1607693100000|2020-12-11 13:25:00|2066.4|2060.4|2067.6|2061.6|2067.6|2061.6|2065.6|2059.6|17
1607693400000|2020-12-11 13:30:00|2067.4|2061.4|2066.6|2060.6|2067.9|2061.9|2066.1|2060.1|37
1607693700000|2020-12-11 13:35:00|2066.4|2060.4|2065.6|2059.6|2066.6|2060.6|2065.1|2059.1|31
1607694000000|2020-12-11 13:40:00|2065.4|2059.4|2066.4|2060.4|2067.6|2061.6|2065.4|2059.4|23
1607694300000|2020-12-11 13:45:00|2066.6|2060.6|2069.6|2063.6|2070.4|2064.4|2066.6|2060.6|30
1607694600000|2020-12-11 13:50:00|2069.4|2063.4|2070.9|2064.9|2071.1|2065.1|2069.1|2063.1|20
1607694900000|2020-12-11 13:55:00|2070.6|2064.6|2071.1|2065.1|2072.6|2066.6|2070.4|2064.4|18
1607695200000|2020-12-11 14:00:00|2071.4|2065.4|2070.4|2064.4|2072.4|2066.4|2069.6|2063.6|26
1607695500000|2020-12-11 14:05:00|2070.1|2064.1|2067.1|2061.1|2070.4|2064.4|2066.9|2060.9|34
1607695800000|2020-12-11 14:10:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2065.1|2059.1|40
1607696100000|2020-12-11 14:15:00|2066.9|2060.9|2066.1|2060.1|2067.1|2061.1|2064.1|2058.1|52
1607696400000|2020-12-11 14:20:00|2065.9|2059.9|2066.9|2060.9|2068.9|2062.9|2065.4|2059.4|60
1607696700000|2020-12-11 14:25:00|2066.6|2060.6|2067.6|2061.6|2067.6|2061.6|2065.6|2059.6|80
1607697000000|2020-12-11 14:30:00|2067.4|2061.4|2068.4|2062.4|2068.9|2062.9|2065.6|2059.6|59
1607697300000|2020-12-11 14:35:00|2068.9|2062.9|2067.4|2061.4|2069.6|2063.6|2067.1|2061.1|31
1607697600000|2020-12-11 14:40:00|2067.1|2061.1|2064.1|2058.1|2068.6|2062.6|2063.9|2057.9|55
1607697900000|2020-12-11 14:45:00|2062.9|2056.9|2063.6|2057.6|2065.4|2059.4|2062.1|2056.1|61
1607698200000|2020-12-11 14:50:00|2063.4|2057.4|2064.1|2058.1|2064.4|2058.4|2061.9|2055.9|37
1607698500000|2020-12-11 14:55:00|2063.9|2057.9|2064.1|2058.1|2065.4|2059.4|2062.4|2056.4|47
1607698800000|2020-12-11 15:00:00|2063.9|2057.9|2065.1|2059.1|2067.4|2061.4|2062.6|2056.6|71
1607699100000|2020-12-11 15:05:00|2065.4|2059.4|2065.1|2059.1|2067.4|2061.4|2064.9|2058.9|48
1607699400000|2020-12-11 15:10:00|2065.4|2059.4|2065.1|2059.1|2066.4|2060.4|2064.4|2058.4|42
1607699700000|2020-12-11 15:15:00|2065.4|2059.4|2064.4|2058.4|2065.4|2059.4|2062.1|2056.1|55
1607700000000|2020-12-11 15:20:00|2064.6|2058.6|2062.1|2056.1|2066.4|2060.4|2061.9|2055.9|53
1607700300000|2020-12-11 15:25:00|2062.4|2056.4|2063.4|2057.4|2063.9|2057.9|2062.1|2056.1|47
1607700600000|2020-12-11 15:30:00|2063.6|2057.6|2060.4|2054.4|2063.6|2057.6|2060.4|2054.4|31
1607700900000|2020-12-11 15:35:00|2060.6|2054.6|2054.4|2048.4|2060.6|2054.6|2053.9|2047.9|84
1607701200000|2020-12-11 15:40:00|2054.6|2048.6|2052.9|2046.9|2054.6|2048.6|2051.6|2045.6|56
1607701500000|2020-12-11 15:45:00|2053.1|2047.1|2052.4|2046.4|2056.1|2050.1|2050.9|2044.9|57
1607701800000|2020-12-11 15:50:00|2052.6|2046.6|2052.4|2046.4|2054.6|2048.6|2051.9|2045.9|39
1607702100000|2020-12-11 15:55:00|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2050.9|2044.9|38
1607702400000|2020-12-11 16:00:00|2054.1|2048.1|2055.6|2049.6|2057.4|2051.4|2053.1|2047.1|44
1607702700000|2020-12-11 16:05:00|2055.4|2049.4|2058.4|2052.4|2058.4|2052.4|2053.9|2047.9|25
1607703000000|2020-12-11 16:10:00|2058.6|2052.6|2060.1|2054.1|2060.4|2054.4|2056.4|2050.4|36
1607703300000|2020-12-11 16:15:00|2059.9|2053.9|2067.9|2061.9|2069.1|2063.1|2059.1|2053.1|233
1607703600000|2020-12-11 16:20:00|2068.1|2062.1|2055.4|2049.4|2068.1|2062.1|2054.9|2048.9|102
1607703900000|2020-12-11 16:25:00|2055.6|2049.6|2056.4|2050.4|2057.1|2051.1|2053.1|2047.1|71
1607704200000|2020-12-11 16:30:00|2056.1|2050.1|2053.6|2047.6|2056.1|2050.1|2051.1|2045.1|75
1607704500000|2020-12-11 16:35:00|2053.1|2047.1|2053.1|2047.1|2054.1|2048.1|2050.6|2044.6|65
1607704800000|2020-12-11 16:40:00|2053.4|2047.4|2052.9|2046.9|2053.9|2047.9|2051.1|2045.1|63
1607705100000|2020-12-11 16:45:00|2053.1|2047.1|2051.4|2045.4|2053.9|2047.9|2050.6|2044.6|64
1607705400000|2020-12-11 16:50:00|2051.1|2045.1|2053.1|2047.1|2053.4|2047.4|2050.4|2044.4|64
1607705700000|2020-12-11 16:55:00|2052.6|2046.6|2055.6|2049.6|2056.9|2050.9|2052.6|2046.6|74
1607706000000|2020-12-11 17:00:00|2055.9|2049.9|2058.4|2052.4|2058.4|2052.4|2055.9|2049.9|8
1607706300000|2020-12-11 17:05:00|2058.9|2052.9|2058.6|2052.6|2059.9|2053.9|2058.1|2052.1|13
1607706600000|2020-12-11 17:10:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1607706900000|2020-12-11 17:15:00|2059.4|2053.4|2060.9|2054.9|2061.6|2055.6|2059.4|2053.4|9
1607707200000|2020-12-11 17:20:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|5
1607707500000|2020-12-11 17:25:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1607708100000|2020-12-11 17:35:00|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1607708400000|2020-12-11 17:40:00|2061.1|2055.1|2059.9|2053.9|2061.4|2055.4|2059.9|2053.9|5
1607708700000|2020-12-11 17:45:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2059.6|2053.6|5
1607709000000|2020-12-11 17:50:00|2059.9|2053.9|2060.1|2054.1|2060.6|2054.6|2059.6|2053.6|7
1607709300000|2020-12-11 17:55:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1607907600000|2020-12-14 01:00:00|2064|2052.8|2060.4|2054.4|2064|2054.4|2060.4|2052.8|2
1607907900000|2020-12-14 01:05:00|2059.1|2053.1|2057.8|2051.8|2059.3|2053.3|2057.3|2051.3|13
1607908200000|2020-12-14 01:10:00|2057.5|2051.5|2058.5|2052.5|2058.9|2052.9|2054.4|2048.4|32
1607908500000|2020-12-14 01:15:00|2058.6|2052.6|2059|2053|2059.8|2053.8|2058.6|2052.6|9
1607908800000|2020-12-14 01:20:00|2059.3|2053.3|2060.6|2054.6|2060.8|2054.8|2059.3|2053.3|8
1607909100000|2020-12-14 01:25:00|2060.3|2054.3|2061.4|2055.4|2061.8|2055.8|2059.8|2053.8|11
1607909400000|2020-12-14 01:30:00|2061.3|2055.3|2063.1|2057.1|2063.1|2057.1|2061.3|2055.3|10
1607909700000|2020-12-14 01:35:00|2063.3|2057.3|2067.4|2061.4|2067.4|2061.4|2063.3|2057.3|22
1607910000000|2020-12-14 01:40:00|2067.5|2061.5|2067.5|2061.5|2068.1|2062.1|2067.3|2061.3|11
1607910300000|2020-12-14 01:45:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1607910600000|2020-12-14 01:50:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1607910900000|2020-12-14 01:55:00|2068.3|2062.3|2067.9|2061.9|2068.3|2062.3|2067.6|2061.6|5
1607911200000|2020-12-14 02:00:00|2070.8|2064.8|2071.9|2065.9|2073.1|2067.1|2070.1|2064.1|32
1607911500000|2020-12-14 02:05:00|2071.5|2065.5|2071.8|2065.8|2072.9|2066.9|2071.1|2065.1|36
1607911800000|2020-12-14 02:10:00|2072|2066|2071.4|2065.4|2072.6|2066.6|2071.4|2065.4|20
1607912100000|2020-12-14 02:15:00|2072|2066|2072|2066|2072|2066|2072|2066|1
1607913000000|2020-12-14 02:30:00|2072.1|2066.1|2072|2066|2072.1|2066.1|2072|2066|2
1607913300000|2020-12-14 02:35:00|2072.6|2066.6|2073.8|2067.8|2073.8|2067.8|2072.6|2066.6|7
1607913600000|2020-12-14 02:40:00|2074.1|2068.1|2078.6|2072.6|2078.8|2072.8|2074.1|2068.1|26
1607913900000|2020-12-14 02:45:00|2078.8|2072.8|2081.1|2075.1|2081.3|2075.3|2078.8|2072.8|45
1607914200000|2020-12-14 02:50:00|2081|2075|2076.1|2070.1|2081|2075|2075.9|2069.9|36
1607914500000|2020-12-14 02:55:00|2075.9|2069.9|2080.6|2074.6|2080.9|2074.9|2074.9|2068.9|68
1607914800000|2020-12-14 03:00:00|2080.9|2074.9|2077.1|2071.1|2081.9|2075.9|2077|2071|48
1607915100000|2020-12-14 03:05:00|2077.5|2071.5|2074.6|2068.6|2077.9|2071.9|2074.5|2068.5|77
1607915400000|2020-12-14 03:10:00|2074.5|2068.5|2074.3|2068.3|2075.4|2069.4|2072.3|2066.3|64
1607915700000|2020-12-14 03:15:00|2074.1|2068.1|2073.9|2067.9|2075.4|2069.4|2073.6|2067.6|47
1607916000000|2020-12-14 03:20:00|2073.4|2067.4|2072.1|2066.1|2073.4|2067.4|2071.9|2065.9|45
1607916300000|2020-12-14 03:25:00|2072.6|2066.6|2074.3|2068.3|2074.4|2068.4|2071.5|2065.5|91
1607916600000|2020-12-14 03:30:00|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1607916900000|2020-12-14 03:35:00|2075.3|2069.3|2074.9|2068.9|2075.3|2069.3|2074.8|2068.8|6
1607917200000|2020-12-14 03:40:00|2075|2069|2075.6|2069.6|2075.8|2069.8|2075|2069|11
1607917500000|2020-12-14 03:45:00|2076|2070|2075.1|2069.1|2076.4|2070.4|2075.1|2069.1|6
1607917800000|2020-12-14 03:50:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|4
1607918100000|2020-12-14 03:55:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1607918400000|2020-12-14 04:00:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1607918700000|2020-12-14 04:05:00|2075.3|2069.3|2074.9|2068.9|2075.3|2069.3|2074.9|2068.9|3
1607919000000|2020-12-14 04:10:00|2074.8|2068.8|2074.9|2068.9|2074.9|2068.9|2074.8|2068.8|2
1607919600000|2020-12-14 04:20:00|2074.4|2068.4|2073.4|2067.4|2074.4|2068.4|2073.4|2067.4|2
1607920500000|2020-12-14 04:35:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|3
1607921700000|2020-12-14 04:55:00|2073.6|2067.6|2073.9|2067.9|2074.5|2068.5|2073.6|2067.6|7
1607922000000|2020-12-14 05:00:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1607922300000|2020-12-14 05:05:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1607922600000|2020-12-14 05:10:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1607923500000|2020-12-14 05:25:00|2073.8|2067.8|2073.9|2067.9|2073.9|2067.9|2073.8|2067.8|2
1607923800000|2020-12-14 05:30:00|2074.3|2068.3|2074.6|2068.6|2077.6|2071.6|2073.8|2067.8|38
1607924100000|2020-12-14 05:35:00|2074.8|2068.8|2072.3|2066.3|2074.8|2068.8|2072.3|2066.3|36
1607924400000|2020-12-14 05:40:00|2072.4|2066.4|2070.1|2064.1|2072.4|2066.4|2069.9|2063.9|22
1607924700000|2020-12-14 05:45:00|2070.5|2064.5|2069.9|2063.9|2073|2067|2069.8|2063.8|37
1607925000000|2020-12-14 05:50:00|2069.8|2063.8|2069.1|2063.1|2069.8|2063.8|2067|2061|19
1607925300000|2020-12-14 05:55:00|2069.9|2063.9|2067.3|2061.3|2071|2065|2066.8|2060.8|16
1607925600000|2020-12-14 06:00:00|2067.4|2061.4|2070.6|2064.6|2070.8|2064.8|2067.4|2061.4|36
1607925900000|2020-12-14 06:05:00|2070.4|2064.4|2069.8|2063.8|2072|2066|2069.4|2063.4|51
1607926200000|2020-12-14 06:10:00|2069.9|2063.9|2067.1|2061.1|2070.3|2064.3|2067.1|2061.1|15
1607926500000|2020-12-14 06:15:00|2066.3|2060.3|2067.3|2061.3|2067.9|2061.9|2065.6|2059.6|44
1607926800000|2020-12-14 06:20:00|2067.6|2061.6|2067.4|2061.4|2068.3|2062.3|2067.1|2061.1|19
1607927100000|2020-12-14 06:25:00|2067.5|2061.5|2068.8|2062.8|2069.9|2063.9|2067.4|2061.4|78
1607927400000|2020-12-14 06:30:00|2069|2063|2069.5|2063.5|2069.8|2063.8|2068.4|2062.4|37
1607927700000|2020-12-14 06:35:00|2069.8|2063.8|2069.5|2063.5|2069.8|2063.8|2069|2063|10
1607928000000|2020-12-14 06:40:00|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1607928300000|2020-12-14 06:45:00|2069.6|2063.6|2067.6|2061.6|2069.6|2063.6|2067.5|2061.5|8
1607928600000|2020-12-14 06:50:00|2067.4|2061.4|2066.6|2060.6|2067.6|2061.6|2066.6|2060.6|5
1607928900000|2020-12-14 06:55:00|2067.3|2061.3|2067.1|2061.1|2067.3|2061.3|2067|2061|3
1607929200000|2020-12-14 07:00:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1607929500000|2020-12-14 07:05:00|2067.5|2061.5|2068.3|2062.3|2068.8|2062.8|2067.5|2061.5|6
1607929800000|2020-12-14 07:10:00|2068.4|2062.4|2068|2062|2068.4|2062.4|2067.8|2061.8|6
1607930100000|2020-12-14 07:15:00|2068.4|2062.4|2068.3|2062.3|2069|2063|2068.3|2062.3|9
1607930400000|2020-12-14 07:20:00|2068|2062|2067.6|2061.6|2068|2062|2065.6|2059.6|9
1607930700000|2020-12-14 07:25:00|2067.9|2061.9|2068|2062|2068.5|2062.5|2067.9|2061.9|5
1607931000000|2020-12-14 07:30:00|2068.5|2062.5|2067|2061|2068.5|2062.5|2067|2061|4
1607931300000|2020-12-14 07:35:00|2067.3|2061.3|2068.4|2062.4|2069.9|2063.9|2067.3|2061.3|14
1607931600000|2020-12-14 07:40:00|2068.8|2062.8|2067.9|2061.9|2068.8|2062.8|2067.6|2061.6|6
1607931900000|2020-12-14 07:45:00|2068.3|2062.3|2071.9|2065.9|2071.9|2065.9|2068.3|2062.3|7
1607932200000|2020-12-14 07:50:00|2071.8|2065.8|2071.5|2065.5|2072.3|2066.3|2071.4|2065.4|8
1607932500000|2020-12-14 07:55:00|2071.4|2065.4|2072.1|2066.1|2072.4|2066.4|2071.4|2065.4|5
1607932800000|2020-12-14 08:00:00|2072.4|2066.4|2073.9|2067.9|2076.4|2070.4|2071.9|2065.9|40
1607933100000|2020-12-14 08:05:00|2074.1|2068.1|2075.6|2069.6|2075.9|2069.9|2070.9|2064.9|35
1607933400000|2020-12-14 08:10:00|2075.9|2069.9|2079.4|2073.4|2082.9|2076.9|2075.1|2069.1|46
1607933700000|2020-12-14 08:15:00|2079.6|2073.6|2079.9|2073.9|2080.4|2074.4|2077.4|2071.4|25
1607934000000|2020-12-14 08:20:00|2080.1|2074.1|2074.4|2068.4|2080.4|2074.4|2073.8|2067.8|29
1607934300000|2020-12-14 08:25:00|2074.9|2068.9|2074.1|2068.1|2075.1|2069.1|2072.6|2066.6|31
1607934600000|2020-12-14 08:30:00|2074.4|2068.4|2073.4|2067.4|2074.9|2068.9|2072.9|2066.9|14
1607934900000|2020-12-14 08:35:00|2072.6|2066.6|2073.4|2067.4|2073.6|2067.6|2071.4|2065.4|17
1607935200000|2020-12-14 08:40:00|2073.6|2067.6|2072.4|2066.4|2073.6|2067.6|2071.4|2065.4|18
1607935500000|2020-12-14 08:45:00|2072.1|2066.1|2070.4|2064.4|2072.1|2066.1|2069.4|2063.4|22
1607935800000|2020-12-14 08:50:00|2069.9|2063.9|2066.6|2060.6|2069.9|2063.9|2066.6|2060.6|20
1607936100000|2020-12-14 08:55:00|2067.6|2061.6|2065.1|2059.1|2068.4|2062.4|2065.1|2059.1|14
1607936400000|2020-12-14 09:00:00|2064.9|2058.9|2063.6|2057.6|2065.6|2059.6|2058.4|2052.4|54
1607936700000|2020-12-14 09:05:00|2063.4|2057.4|2058.4|2052.4|2064.1|2058.1|2058.4|2052.4|20
1607937000000|2020-12-14 09:10:00|2057.4|2051.4|2057.1|2051.1|2058.6|2052.6|2056.6|2050.6|18
1607937300000|2020-12-14 09:15:00|2056.9|2050.9|2057.1|2051.1|2058.4|2052.4|2055.9|2049.9|31
1607937600000|2020-12-14 09:20:00|2056.9|2050.9|2057.4|2051.4|2059.1|2053.1|2056.1|2050.1|32
1607937900000|2020-12-14 09:25:00|2057.6|2051.6|2057.1|2051.1|2057.6|2051.6|2055.4|2049.4|23
1607938200000|2020-12-14 09:30:00|2057.4|2051.4|2058.9|2052.9|2059.4|2053.4|2057.4|2051.4|8
1607938500000|2020-12-14 09:35:00|2059.1|2053.1|2059.9|2053.9|2059.9|2053.9|2059.1|2053.1|10
1607938800000|2020-12-14 09:40:00|2058.9|2052.9|2057.6|2051.6|2058.9|2052.9|2057.6|2051.6|6
1607939100000|2020-12-14 09:45:00|2057.4|2051.4|2057.1|2051.1|2059.1|2053.1|2057.1|2051.1|20
1607939400000|2020-12-14 09:50:00|2057.4|2051.4|2059.9|2053.9|2060.1|2054.1|2057.4|2051.4|25
1607939700000|2020-12-14 09:55:00|2059.6|2053.6|2058.9|2052.9|2059.6|2053.6|2058.6|2052.6|7
1607940000000|2020-12-14 10:00:00|2058.6|2052.6|2058.1|2052.1|2059.1|2053.1|2058.1|2052.1|9
1607940300000|2020-12-14 10:05:00|2058.4|2052.4|2059.9|2053.9|2062.4|2056.4|2058.4|2052.4|18
1607940600000|2020-12-14 10:10:00|2058.3|2052.3|2055.4|2049.4|2058.3|2052.3|2055.1|2049.1|8
1607940900000|2020-12-14 10:15:00|2054.6|2048.6|2050.1|2044.1|2054.9|2048.9|2049.9|2043.9|29
1607941200000|2020-12-14 10:20:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2048.4|2042.4|14
1607941500000|2020-12-14 10:25:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.6|2043.6|4
1607941800000|2020-12-14 10:30:00|2049.9|2043.9|2052.1|2046.1|2052.4|2046.4|2049.9|2043.9|16
1607942100000|2020-12-14 10:35:00|2052.4|2046.4|2053.4|2047.4|2053.9|2047.9|2052.4|2046.4|16
1607942400000|2020-12-14 10:40:00|2053.1|2047.1|2053.4|2047.4|2053.4|2047.4|2052.9|2046.9|4
1607942700000|2020-12-14 10:45:00|2053.1|2047.1|2053.9|2047.9|2055.4|2049.4|2053.1|2047.1|13
1607943000000|2020-12-14 10:50:00|2053.6|2047.6|2053.6|2047.6|2054.9|2048.9|2052.4|2046.4|19
1607943300000|2020-12-14 10:55:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.1|2047.1|8
1607943600000|2020-12-14 11:00:00|2054.1|2048.1|2051.6|2045.6|2054.4|2048.4|2051.4|2045.4|21
1607943900000|2020-12-14 11:05:00|2051.4|2045.4|2051.4|2045.4|2051.9|2045.9|2050.6|2044.6|13
1607944200000|2020-12-14 11:10:00|2051.6|2045.6|2051.4|2045.4|2051.9|2045.9|2051.4|2045.4|3
1607944500000|2020-12-14 11:15:00|2051.6|2045.6|2052.9|2046.9|2053.6|2047.6|2051.6|2045.6|8
1607944800000|2020-12-14 11:20:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|5
1607945100000|2020-12-14 11:25:00|2053.4|2047.4|2053.4|2047.4|2054.1|2048.1|2053.1|2047.1|13
1607945400000|2020-12-14 11:30:00|2053.6|2047.6|2051.6|2045.6|2053.6|2047.6|2051.6|2045.6|10
1607945700000|2020-12-14 11:35:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.6|2045.6|4
1607946000000|2020-12-14 11:40:00|2052.1|2046.1|2049.4|2043.4|2052.1|2046.1|2049.1|2043.1|22
1607946300000|2020-12-14 11:45:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|3
1607946600000|2020-12-14 11:50:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|5
1607946900000|2020-12-14 11:55:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2049.1|2043.1|6
1607947200000|2020-12-14 12:00:00|2049.4|2043.4|2045.9|2039.9|2049.4|2043.4|2045.9|2039.9|17
1607947500000|2020-12-14 12:05:00|2046.1|2040.1|2047.4|2041.4|2047.6|2041.6|2046.1|2040.1|11
1607947800000|2020-12-14 12:10:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|8
1607948100000|2020-12-14 12:15:00|2048.1|2042.1|2055.6|2049.6|2055.6|2049.6|2048.1|2042.1|21
1607948400000|2020-12-14 12:20:00|2055.4|2049.4|2053.6|2047.6|2056.4|2050.4|2052.6|2046.6|16
1607948700000|2020-12-14 12:25:00|2053.9|2047.9|2053.9|2047.9|2054.6|2048.6|2051.9|2045.9|11
1607949000000|2020-12-14 12:30:00|2054.1|2048.1|2053.4|2047.4|2055.6|2049.6|2051.4|2045.4|21
1607949300000|2020-12-14 12:35:00|2053.6|2047.6|2051.9|2045.9|2053.9|2047.9|2051.4|2045.4|21
1607949600000|2020-12-14 12:40:00|2051.4|2045.4|2051.9|2045.9|2052.4|2046.4|2050.1|2044.1|14
1607949900000|2020-12-14 12:45:00|2051.6|2045.6|2059.1|2053.1|2059.4|2053.4|2050.9|2044.9|66
1607950200000|2020-12-14 12:50:00|2058.9|2052.9|2057.4|2051.4|2059.4|2053.4|2055.9|2049.9|38
1607950500000|2020-12-14 12:55:00|2057.1|2051.1|2057.9|2051.9|2057.9|2051.9|2056.4|2050.4|28
1607950800000|2020-12-14 13:00:00|2058.4|2052.4|2057.4|2051.4|2059.4|2053.4|2056.1|2050.1|75
1607951100000|2020-12-14 13:05:00|2057.1|2051.1|2056.1|2050.1|2058.4|2052.4|2053.9|2047.9|80
1607951400000|2020-12-14 13:10:00|2055.9|2049.9|2054.9|2048.9|2056.4|2050.4|2051.9|2045.9|49
1607951700000|2020-12-14 13:15:00|2054.6|2048.6|2053.1|2047.1|2054.9|2048.9|2052.6|2046.6|42
1607952000000|2020-12-14 13:20:00|2052.9|2046.9|2049.4|2043.4|2052.9|2046.9|2049.4|2043.4|42
1607952300000|2020-12-14 13:25:00|2049.1|2043.1|2047.6|2041.6|2049.9|2043.9|2047.4|2041.4|31
1607952600000|2020-12-14 13:30:00|2047.4|2041.4|2046.6|2040.6|2047.6|2041.6|2045.9|2039.9|44
1607952900000|2020-12-14 13:35:00|2046.4|2040.4|2045.1|2039.1|2048.4|2042.4|2045.1|2039.1|58
1607953200000|2020-12-14 13:40:00|2045.4|2039.4|2042.9|2036.9|2046.6|2040.6|2041.9|2035.9|66
1607953500000|2020-12-14 13:45:00|2043.1|2037.1|2043.1|2037.1|2045.9|2039.9|2042.9|2036.9|53
1607953800000|2020-12-14 13:50:00|2042.9|2036.9|2043.9|2037.9|2043.9|2037.9|2042.4|2036.4|30
1607954100000|2020-12-14 13:55:00|2043.6|2037.6|2044.1|2038.1|2044.9|2038.9|2042.6|2036.6|43
1607954400000|2020-12-14 14:00:00|2044.6|2038.6|2044.9|2038.9|2046.1|2040.1|2043.6|2037.6|42
1607954700000|2020-12-14 14:05:00|2044.6|2038.6|2041.9|2035.9|2044.6|2038.6|2041.9|2035.9|36
1607955000000|2020-12-14 14:10:00|2041.6|2035.6|2041.9|2035.9|2043.1|2037.1|2041.1|2035.1|50
1607955300000|2020-12-14 14:15:00|2041.6|2035.6|2040.6|2034.6|2042.9|2036.9|2039.6|2033.6|37
1607955600000|2020-12-14 14:20:00|2041.4|2035.4|2042.9|2036.9|2043.1|2037.1|2040.4|2034.4|18
1607955900000|2020-12-14 14:25:00|2042.6|2036.6|2040.4|2034.4|2042.6|2036.6|2040.4|2034.4|17
1607956200000|2020-12-14 14:30:00|2040.1|2034.1|2042.4|2036.4|2043.1|2037.1|2039.4|2033.4|41
1607956500000|2020-12-14 14:35:00|2042.1|2036.1|2043.1|2037.1|2043.1|2037.1|2041.6|2035.6|31
1607956800000|2020-12-14 14:40:00|2042.9|2036.9|2041.6|2035.6|2044.1|2038.1|2040.9|2034.9|54
1607957100000|2020-12-14 14:45:00|2041.4|2035.4|2041.9|2035.9|2042.9|2036.9|2039.6|2033.6|51
1607957400000|2020-12-14 14:50:00|2042.1|2036.1|2039.9|2033.9|2042.6|2036.6|2039.1|2033.1|41
1607957700000|2020-12-14 14:55:00|2039.4|2033.4|2037.9|2031.9|2039.9|2033.9|2036.1|2030.1|81
1607958000000|2020-12-14 15:00:00|2038.1|2032.1|2037.6|2031.6|2038.9|2032.9|2036.4|2030.4|130
1607958300000|2020-12-14 15:05:00|2037.4|2031.4|2035.9|2029.9|2038.1|2032.1|2035.9|2029.9|46
1607958600000|2020-12-14 15:10:00|2035.6|2029.6|2033.9|2027.9|2035.6|2029.6|2032.9|2026.9|23
1607958900000|2020-12-14 15:15:00|2034.1|2028.1|2034.1|2028.1|2035.9|2029.9|2033.1|2027.1|34
1607959200000|2020-12-14 15:20:00|2033.4|2027.4|2035.4|2029.4|2036.1|2030.1|2033.4|2027.4|40
1607959500000|2020-12-14 15:25:00|2035.1|2029.1|2035.6|2029.6|2038.1|2032.1|2035.1|2029.1|67
1607959800000|2020-12-14 15:30:00|2035.4|2029.4|2035.1|2029.1|2035.6|2029.6|2032.6|2026.6|45
1607960100000|2020-12-14 15:35:00|2034.6|2028.6|2036.4|2030.4|2036.6|2030.6|2034.1|2028.1|52
1607960400000|2020-12-14 15:40:00|2035.6|2029.6|2035.1|2029.1|2037.6|2031.6|2033.9|2027.9|62
1607960700000|2020-12-14 15:45:00|2035.6|2029.6|2034.9|2028.9|2035.6|2029.6|2032.4|2026.4|47
1607961000000|2020-12-14 15:50:00|2035.1|2029.1|2033.6|2027.6|2035.1|2029.1|2032.4|2026.4|44
1607961300000|2020-12-14 15:55:00|2033.9|2027.9|2034.9|2028.9|2035.6|2029.6|2031.6|2025.6|32
1607961600000|2020-12-14 16:00:00|2035.6|2029.6|2036.9|2030.9|2038.4|2032.4|2034.9|2028.9|22
1607961900000|2020-12-14 16:05:00|2036.6|2030.6|2037.1|2031.1|2040.6|2034.6|2035.6|2029.6|36
1607962200000|2020-12-14 16:10:00|2036.9|2030.9|2037.1|2031.1|2038.4|2032.4|2036.6|2030.6|23
1607962500000|2020-12-14 16:15:00|2036.9|2030.9|2032.6|2026.6|2036.9|2030.9|2029.6|2023.6|177
1607962800000|2020-12-14 16:20:00|2032.4|2026.4|2031.9|2025.9|2034.1|2028.1|2031.4|2025.4|64
1607963100000|2020-12-14 16:25:00|2031.6|2025.6|2030.6|2024.6|2032.1|2026.1|2030.4|2024.4|43
1607963400000|2020-12-14 16:30:00|2030.4|2024.4|2031.9|2025.9|2032.6|2026.6|2029.4|2023.4|44
1607963700000|2020-12-14 16:35:00|2032.4|2026.4|2029.9|2023.9|2033.1|2027.1|2029.9|2023.9|25
1607964000000|2020-12-14 16:40:00|2029.6|2023.6|2031.1|2025.1|2031.1|2025.1|2028.4|2022.4|17
1607964300000|2020-12-14 16:45:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2029.4|2023.4|14
1607964600000|2020-12-14 16:50:00|2031.1|2025.1|2031.1|2025.1|2031.6|2025.6|2030.6|2024.6|10
1607964900000|2020-12-14 16:55:00|2031.6|2025.6|2030.1|2024.1|2031.6|2025.6|2029.6|2023.6|14
1607965200000|2020-12-14 17:00:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|2
1607965500000|2020-12-14 17:05:00|2029.1|2023.1|2029.1|2023.1|2029.6|2023.6|2029.1|2023.1|5
1607966100000|2020-12-14 17:15:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|3
1607966700000|2020-12-14 17:25:00|2030.4|2024.4|2033.6|2027.6|2033.9|2027.9|2030.1|2024.1|11
1607967000000|2020-12-14 17:30:00|2033.9|2027.9|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|7
1607967600000|2020-12-14 17:40:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1607967900000|2020-12-14 17:45:00|2035.9|2029.9|2037.6|2031.6|2038.1|2032.1|2035.6|2029.6|11
1607968200000|2020-12-14 17:50:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2036.4|2030.4|10
1607968500000|2020-12-14 17:55:00|2036.6|2030.6|2036.8|2030.8|2037.3|2031.3|2036.6|2030.6|6
1607994000000|2020-12-15 01:00:00|2035.8|2029.8|2034|2028|2036.6|2030.6|2033.4|2027.4|63
1607994300000|2020-12-15 01:05:00|2034.5|2028.5|2033.4|2027.4|2035.1|2029.1|2031.1|2025.1|134
1607994600000|2020-12-15 01:10:00|2032.5|2026.5|2029|2023|2034.1|2028.1|2028.9|2022.9|35
1607994900000|2020-12-15 01:15:00|2029.1|2023.1|2021.1|2015.1|2030.5|2024.5|2020.9|2014.9|56
1607995200000|2020-12-15 01:20:00|2021.3|2015.3|2026.4|2020.4|2026.5|2020.5|2021.3|2015.3|28
1607995500000|2020-12-15 01:25:00|2026.1|2020.1|2025.8|2019.8|2026.8|2020.8|2025.4|2019.4|32
1607995800000|2020-12-15 01:30:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2024.3|2018.3|24
1607996100000|2020-12-15 01:35:00|2024.6|2018.6|2025.3|2019.3|2025.5|2019.5|2024.1|2018.1|11
1607996400000|2020-12-15 01:40:00|2025|2019|2022|2016|2025|2019|2021|2015|34
1607996700000|2020-12-15 01:45:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1607997300000|2020-12-15 01:55:00|2021|2015|2021|2015|2021|2015|2021|2015|1
1607997600000|2020-12-15 02:00:00|2020.8|2014.8|2016.8|2010.8|2020.8|2014.8|2015.3|2009.3|55
1607997900000|2020-12-15 02:05:00|2017|2011|2017|2011|2017|2011|2017|2011|1
1607998200000|2020-12-15 02:10:00|2016.6|2010.6|2019.1|2013.1|2019.1|2013.1|2016.6|2010.6|8
1607998500000|2020-12-15 02:15:00|2018.8|2012.8|2019|2013|2019.4|2013.4|2018.8|2012.8|4
1607998800000|2020-12-15 02:20:00|2018.9|2012.9|2016.8|2010.8|2018.9|2012.9|2016.3|2010.3|5
1607999100000|2020-12-15 02:25:00|2017.8|2011.8|2018.6|2012.6|2018.6|2012.6|2017.8|2011.8|5
1607999400000|2020-12-15 02:30:00|2018.5|2012.5|2015.3|2009.3|2018.5|2012.5|2015.1|2009.1|30
1607999700000|2020-12-15 02:35:00|2015.6|2009.6|2017.4|2011.4|2017.5|2011.5|2015.3|2009.3|14
1608000000000|2020-12-15 02:40:00|2017.1|2011.1|2016.4|2010.4|2017.3|2011.3|2016.4|2010.4|7
1608000300000|2020-12-15 02:45:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2016|2010|9
1608000600000|2020-12-15 02:50:00|2016.8|2010.8|2017.6|2011.6|2018.1|2012.1|2016.8|2010.8|27
1608000900000|2020-12-15 02:55:00|2017.4|2011.4|2015.5|2009.5|2017.4|2011.4|2015.5|2009.5|15
1608001500000|2020-12-15 03:05:00|2015.3|2009.3|2014.5|2008.5|2015.5|2009.5|2014.3|2008.3|14
1608001800000|2020-12-15 03:10:00|2015|2009|2013.1|2007.1|2015|2009|2012.6|2006.6|9
1608002100000|2020-12-15 03:15:00|2013.4|2007.4|2016.6|2010.6|2016.6|2010.6|2013.4|2007.4|19
1608002400000|2020-12-15 03:20:00|2016.4|2010.4|2016.3|2010.3|2016.4|2010.4|2016|2010|6
1608002700000|2020-12-15 03:25:00|2017.9|2011.9|2016.9|2010.9|2017.9|2011.9|2016.9|2010.9|10
1608003300000|2020-12-15 03:35:00|2016.6|2010.6|2016.3|2010.3|2016.6|2010.6|2015.9|2009.9|4
1608003600000|2020-12-15 03:40:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1608004200000|2020-12-15 03:50:00|2017.1|2011.1|2017.5|2011.5|2017.5|2011.5|2017.1|2011.1|2
1608004500000|2020-12-15 03:55:00|2017.8|2011.8|2018.8|2012.8|2018.8|2012.8|2017.8|2011.8|4
1608004800000|2020-12-15 04:00:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1608005100000|2020-12-15 04:05:00|2019.1|2013.1|2020|2014|2020|2014|2018.8|2012.8|5
1608006900000|2020-12-15 04:35:00|2020.3|2014.3|2021.4|2015.4|2021.5|2015.5|2020.3|2014.3|3
1608007500000|2020-12-15 04:45:00|2021.1|2015.1|2021.3|2015.3|2021.3|2015.3|2021.1|2015.1|2
1608007800000|2020-12-15 04:50:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2018.3|2012.3|7
1608009900000|2020-12-15 05:25:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|2
1608010200000|2020-12-15 05:30:00|2019.5|2013.5|2019.9|2013.9|2019.9|2013.9|2019.5|2013.5|3
1608010500000|2020-12-15 05:35:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1608010800000|2020-12-15 05:40:00|2019.4|2013.4|2020.3|2014.3|2020.4|2014.4|2019.4|2013.4|4
1608011100000|2020-12-15 05:45:00|2020.5|2014.5|2021.3|2015.3|2022.1|2016.1|2020.5|2014.5|13
1608011400000|2020-12-15 05:50:00|2021.4|2015.4|2019.4|2013.4|2021.5|2015.5|2019.3|2013.3|29
1608011700000|2020-12-15 05:55:00|2019.3|2013.3|2016.5|2010.5|2019.3|2013.3|2016.5|2010.5|23
1608012000000|2020-12-15 06:00:00|2016.4|2010.4|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|9
1608012300000|2020-12-15 06:05:00|2014.8|2008.8|2015.3|2009.3|2016.1|2010.1|2014.8|2008.8|9
1608012600000|2020-12-15 06:10:00|2015.1|2009.1|2016.8|2010.8|2016.8|2010.8|2014.4|2008.4|16
1608012900000|2020-12-15 06:15:00|2016.5|2010.5|2016.3|2010.3|2016.5|2010.5|2015.3|2009.3|9
1608013200000|2020-12-15 06:20:00|2016|2010|2016.8|2010.8|2017.1|2011.1|2015.3|2009.3|46
1608013500000|2020-12-15 06:25:00|2018|2012|2017.6|2011.6|2018.8|2012.8|2017.6|2011.6|20
1608013800000|2020-12-15 06:30:00|2017.4|2011.4|2018.4|2012.4|2018.8|2012.8|2016.5|2010.5|19
1608014100000|2020-12-15 06:35:00|2018.8|2012.8|2017|2011|2019.4|2013.4|2017|2011|37
1608014400000|2020-12-15 06:40:00|2017.1|2011.1|2017.3|2011.3|2017.3|2011.3|2017.1|2011.1|2
1608014700000|2020-12-15 06:45:00|2017|2011|2015.3|2009.3|2017.4|2011.4|2015.3|2009.3|50
1608015000000|2020-12-15 06:50:00|2014.8|2008.8|2015.5|2009.5|2016.4|2010.4|2014.8|2008.8|11
1608015300000|2020-12-15 06:55:00|2015.4|2009.4|2017.6|2011.6|2017.6|2011.6|2015.4|2009.4|15
1608015600000|2020-12-15 07:00:00|2019|2013|2024|2018|2024.1|2018.1|2019|2013|19
1608015900000|2020-12-15 07:05:00|2024.1|2018.1|2022.5|2016.5|2024.1|2018.1|2022.4|2016.4|8
1608016200000|2020-12-15 07:10:00|2020.8|2014.8|2022|2016|2022|2016|2020.8|2014.8|6
1608016500000|2020-12-15 07:15:00|2021.8|2015.8|2023|2017|2023|2017|2021.8|2015.8|3
1608016800000|2020-12-15 07:20:00|2022.9|2016.9|2024.5|2018.5|2024.5|2018.5|2022.9|2016.9|7
1608017100000|2020-12-15 07:25:00|2025|2019|2026.4|2020.4|2026.5|2020.5|2025|2019|4
1608017400000|2020-12-15 07:30:00|2026.8|2020.8|2027.5|2021.5|2027.8|2021.8|2026.4|2020.4|9
1608017700000|2020-12-15 07:35:00|2027.8|2021.8|2027.1|2021.1|2029.3|2023.3|2026.5|2020.5|13
1608018000000|2020-12-15 07:40:00|2026.5|2020.5|2026.9|2020.9|2026.9|2020.9|2026.5|2020.5|2
1608018300000|2020-12-15 07:45:00|2027|2021|2026.6|2020.6|2027.5|2021.5|2026.6|2020.6|11
1608018600000|2020-12-15 07:50:00|2026.5|2020.5|2026.8|2020.8|2027.5|2021.5|2026.4|2020.4|9
1608018900000|2020-12-15 07:55:00|2026.9|2020.9|2026.9|2020.9|2027.4|2021.4|2026.9|2020.9|8
1608019200000|2020-12-15 08:00:00|2027.1|2021.1|2020.6|2014.6|2027.6|2021.6|2018.9|2012.9|58
1608019500000|2020-12-15 08:05:00|2020.4|2014.4|2023.4|2017.4|2025.4|2019.4|2020.4|2014.4|20
1608019800000|2020-12-15 08:10:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2020.4|2014.4|27
1608020100000|2020-12-15 08:15:00|2022.1|2016.1|2022.4|2016.4|2023.9|2017.9|2020.1|2014.1|24
1608020400000|2020-12-15 08:20:00|2022.1|2016.1|2018.4|2012.4|2022.1|2016.1|2018.1|2012.1|25
1608020700000|2020-12-15 08:25:00|2018.1|2012.1|2017.1|2011.1|2018.9|2012.9|2015.6|2009.6|25
1608021000000|2020-12-15 08:30:00|2017.4|2011.4|2017.9|2011.9|2019.1|2013.1|2017.1|2011.1|19
1608021300000|2020-12-15 08:35:00|2018.4|2012.4|2018.6|2012.6|2019.1|2013.1|2017.4|2011.4|16
1608021600000|2020-12-15 08:40:00|2018.4|2012.4|2018.6|2012.6|2019.1|2013.1|2017.9|2011.9|17
1608021900000|2020-12-15 08:45:00|2018.4|2012.4|2018.6|2012.6|2019.1|2013.1|2017.9|2011.9|11
1608022200000|2020-12-15 08:50:00|2018.4|2012.4|2019.1|2013.1|2019.4|2013.4|2017.4|2011.4|15
1608022500000|2020-12-15 08:55:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|20
1608022800000|2020-12-15 09:00:00|2020.1|2014.1|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|8
1608023100000|2020-12-15 09:05:00|2020.1|2014.1|2019.9|2013.9|2020.1|2014.1|2019.4|2013.4|8
1608023400000|2020-12-15 09:10:00|2019.6|2013.6|2019.9|2013.9|2020.9|2014.9|2019.6|2013.6|13
1608023700000|2020-12-15 09:15:00|2020.1|2014.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|10
1608024000000|2020-12-15 09:20:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|13
1608024300000|2020-12-15 09:25:00|2019.9|2013.9|2021.1|2015.1|2021.1|2015.1|2018.9|2012.9|22
1608024600000|2020-12-15 09:30:00|2021.9|2015.9|2020.4|2014.4|2021.9|2015.9|2020.4|2014.4|19
1608024900000|2020-12-15 09:35:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.6|2014.6|13
1608025200000|2020-12-15 09:40:00|2021.9|2015.9|2021.6|2015.6|2022.1|2016.1|2021.4|2015.4|11
1608025500000|2020-12-15 09:45:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|10
1608025800000|2020-12-15 09:50:00|2021.4|2015.4|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|5
1608026100000|2020-12-15 09:55:00|2022.4|2016.4|2025.6|2019.6|2025.6|2019.6|2022.4|2016.4|13
1608026400000|2020-12-15 10:00:00|2025.4|2019.4|2024.4|2018.4|2025.4|2019.4|2024.4|2018.4|16
1608026700000|2020-12-15 10:05:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2023.6|2017.6|9
1608027000000|2020-12-15 10:10:00|2025.1|2019.1|2025.9|2019.9|2026.1|2020.1|2025.1|2019.1|4
1608027300000|2020-12-15 10:15:00|2026.1|2020.1|2027.6|2021.6|2027.6|2021.6|2026.1|2020.1|7
1608027600000|2020-12-15 10:20:00|2027.9|2021.9|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|11
1608027900000|2020-12-15 10:25:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1608028200000|2020-12-15 10:30:00|2029.4|2023.4|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|4
1608028500000|2020-12-15 10:35:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2029.1|2023.1|11
1608028800000|2020-12-15 10:40:00|2030.4|2024.4|2029.9|2023.9|2030.6|2024.6|2029.1|2023.1|15
1608029100000|2020-12-15 10:45:00|2029.4|2023.4|2030.1|2024.1|2030.1|2024.1|2029.1|2023.1|9
1608029400000|2020-12-15 10:50:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|6
1608029700000|2020-12-15 10:55:00|2030.1|2024.1|2028.6|2022.6|2030.4|2024.4|2028.4|2022.4|9
1608030000000|2020-12-15 11:00:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|3
1608030300000|2020-12-15 11:05:00|2028.6|2022.6|2029.6|2023.6|2029.6|2023.6|2028.6|2022.6|4
1608030600000|2020-12-15 11:10:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1608030900000|2020-12-15 11:15:00|2028.9|2022.9|2030.4|2024.4|2030.4|2024.4|2028.9|2022.9|6
1608031200000|2020-12-15 11:20:00|2030.1|2024.1|2031.4|2025.4|2031.9|2025.9|2030.1|2024.1|5
1608031500000|2020-12-15 11:25:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2031.1|2025.1|2
1608031800000|2020-12-15 11:30:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1608032100000|2020-12-15 11:35:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1608032400000|2020-12-15 11:40:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|2
1608032700000|2020-12-15 11:45:00|2034.1|2028.1|2035.6|2029.6|2035.6|2029.6|2034.1|2028.1|5
1608033300000|2020-12-15 11:55:00|2035.9|2029.9|2036.6|2030.6|2037.6|2031.6|2035.9|2029.9|8
1608033600000|2020-12-15 12:00:00|2037.1|2031.1|2037.4|2031.4|2037.9|2031.9|2036.4|2030.4|14
1608033900000|2020-12-15 12:05:00|2037.9|2031.9|2040.4|2034.4|2040.4|2034.4|2037.9|2031.9|8
1608034200000|2020-12-15 12:10:00|2040.1|2034.1|2037.1|2031.1|2040.1|2034.1|2036.9|2030.9|10
1608034500000|2020-12-15 12:15:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|2
1608034800000|2020-12-15 12:20:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|3
1608035100000|2020-12-15 12:25:00|2038.4|2032.4|2038.1|2032.1|2039.6|2033.6|2037.9|2031.9|13
1608035400000|2020-12-15 12:30:00|2037.9|2031.9|2037.9|2031.9|2038.4|2032.4|2037.4|2031.4|10
1608035700000|2020-12-15 12:35:00|2038.1|2032.1|2039.1|2033.1|2039.1|2033.1|2038.1|2032.1|3
1608036000000|2020-12-15 12:40:00|2039.6|2033.6|2040.9|2034.9|2041.4|2035.4|2039.6|2033.6|10
1608036300000|2020-12-15 12:45:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2041.1|2035.1|45
1608036600000|2020-12-15 12:50:00|2044.4|2038.4|2042.1|2036.1|2044.6|2038.6|2041.4|2035.4|34
1608036900000|2020-12-15 12:55:00|2042.4|2036.4|2037.6|2031.6|2042.4|2036.4|2037.6|2031.6|26
1608037200000|2020-12-15 13:00:00|2037.4|2031.4|2040.6|2034.6|2041.1|2035.1|2037.1|2031.1|74
1608037500000|2020-12-15 13:05:00|2040.9|2034.9|2042.6|2036.6|2043.1|2037.1|2040.4|2034.4|89
1608037800000|2020-12-15 13:10:00|2041.4|2035.4|2042.1|2036.1|2042.9|2036.9|2040.4|2034.4|56
1608038100000|2020-12-15 13:15:00|2042.4|2036.4|2044.4|2038.4|2045.6|2039.6|2040.6|2034.6|73
1608038400000|2020-12-15 13:20:00|2045.4|2039.4|2040.1|2034.1|2045.6|2039.6|2039.4|2033.4|119
1608038700000|2020-12-15 13:25:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|15
1608039000000|2020-12-15 13:30:00|2039.9|2033.9|2038.4|2032.4|2040.1|2034.1|2038.4|2032.4|25
1608039300000|2020-12-15 13:35:00|2038.1|2032.1|2036.6|2030.6|2039.1|2033.1|2035.6|2029.6|40
1608039600000|2020-12-15 13:40:00|2036.4|2030.4|2032.6|2026.6|2036.4|2030.4|2032.1|2026.1|36
1608039900000|2020-12-15 13:45:00|2032.9|2026.9|2030.9|2024.9|2033.1|2027.1|2029.9|2023.9|29
1608040200000|2020-12-15 13:50:00|2031.1|2025.1|2032.6|2026.6|2032.6|2026.6|2031.1|2025.1|17
1608040500000|2020-12-15 13:55:00|2032.9|2026.9|2034.4|2028.4|2034.6|2028.6|2032.1|2026.1|23
1608040800000|2020-12-15 14:00:00|2034.6|2028.6|2031.6|2025.6|2034.6|2028.6|2031.6|2025.6|15
1608041100000|2020-12-15 14:05:00|2031.4|2025.4|2030.4|2024.4|2031.4|2025.4|2030.1|2024.1|11
1608041400000|2020-12-15 14:10:00|2031.4|2025.4|2033.6|2027.6|2033.6|2027.6|2030.9|2024.9|18
1608041700000|2020-12-15 14:15:00|2033.1|2027.1|2033.9|2027.9|2034.4|2028.4|2033.1|2027.1|10
1608042000000|2020-12-15 14:20:00|2035.1|2029.1|2036.9|2030.9|2036.9|2030.9|2034.1|2028.1|13
1608042300000|2020-12-15 14:25:00|2037.1|2031.1|2031.6|2025.6|2037.4|2031.4|2031.6|2025.6|13
1608042600000|2020-12-15 14:30:00|2031.1|2025.1|2031.1|2025.1|2032.4|2026.4|2031.1|2025.1|11
1608042900000|2020-12-15 14:35:00|2030.6|2024.6|2028.9|2022.9|2031.6|2025.6|2028.6|2022.6|17
1608043200000|2020-12-15 14:40:00|2028.6|2022.6|2028.1|2022.1|2028.9|2022.9|2027.9|2021.9|26
1608043500000|2020-12-15 14:45:00|2027.9|2021.9|2024.1|2018.1|2028.1|2022.1|2023.1|2017.1|67
1608043800000|2020-12-15 14:50:00|2023.6|2017.6|2024.9|2018.9|2025.4|2019.4|2023.6|2017.6|6
1608044100000|2020-12-15 14:55:00|2025.1|2019.1|2027.6|2021.6|2027.6|2021.6|2025.1|2019.1|8
1608044400000|2020-12-15 15:00:00|2027.9|2021.9|2029.4|2023.4|2032.4|2026.4|2027.9|2021.9|19
1608044700000|2020-12-15 15:05:00|2029.6|2023.6|2026.9|2020.9|2030.4|2024.4|2026.9|2020.9|10
1608045000000|2020-12-15 15:10:00|2027.4|2021.4|2027.6|2021.6|2028.4|2022.4|2026.9|2020.9|14
1608045300000|2020-12-15 15:15:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|8
1608045600000|2020-12-15 15:20:00|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2027.9|2021.9|10
1608045900000|2020-12-15 15:25:00|2028.1|2022.1|2026.9|2020.9|2029.4|2023.4|2026.9|2020.9|17
1608046200000|2020-12-15 15:30:00|2027.4|2021.4|2027.9|2021.9|2027.9|2021.9|2025.4|2019.4|22
1608046500000|2020-12-15 15:35:00|2028.6|2022.6|2033.4|2027.4|2033.4|2027.4|2028.6|2022.6|14
1608046800000|2020-12-15 15:40:00|2033.6|2027.6|2038.6|2032.6|2039.4|2033.4|2033.6|2027.6|41
1608047100000|2020-12-15 15:45:00|2038.1|2032.1|2041.1|2035.1|2042.1|2036.1|2037.4|2031.4|53
1608047400000|2020-12-15 15:50:00|2040.9|2034.9|2038.4|2032.4|2041.4|2035.4|2038.4|2032.4|44
1608047700000|2020-12-15 15:55:00|2038.1|2032.1|2036.6|2030.6|2038.9|2032.9|2036.1|2030.1|44
1608048000000|2020-12-15 16:00:00|2036.4|2030.4|2041.6|2035.6|2043.6|2037.6|2036.4|2030.4|57
1608048300000|2020-12-15 16:05:00|2041.9|2035.9|2043.1|2037.1|2047.6|2041.6|2040.9|2034.9|91
1608048600000|2020-12-15 16:10:00|2043.4|2037.4|2045.9|2039.9|2051.4|2045.4|2042.6|2036.6|106
1608048900000|2020-12-15 16:15:00|2046.1|2040.1|2053.9|2047.9|2058.1|2052.1|2046.1|2040.1|240
1608049200000|2020-12-15 16:20:00|2053.4|2047.4|2053.4|2047.4|2054.1|2048.1|2051.6|2045.6|34
1608049500000|2020-12-15 16:25:00|2052.6|2046.6|2053.1|2047.1|2054.4|2048.4|2052.4|2046.4|33
1608049800000|2020-12-15 16:30:00|2052.9|2046.9|2052.6|2046.6|2053.4|2047.4|2050.9|2044.9|16
1608050100000|2020-12-15 16:35:00|2052.9|2046.9|2054.1|2048.1|2054.4|2048.4|2052.9|2046.9|5
1608050400000|2020-12-15 16:40:00|2054.4|2048.4|2048.9|2042.9|2054.4|2048.4|2048.9|2042.9|23
1608050700000|2020-12-15 16:45:00|2048.6|2042.6|2044.6|2038.6|2048.6|2042.6|2044.4|2038.4|33
1608051000000|2020-12-15 16:50:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2043.6|2037.6|5
1608051300000|2020-12-15 16:55:00|2044.9|2038.9|2046.4|2040.4|2046.9|2040.9|2044.9|2038.9|15
1608051600000|2020-12-15 17:00:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1608051900000|2020-12-15 17:05:00|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|3
1608052200000|2020-12-15 17:10:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|8
1608052500000|2020-12-15 17:15:00|2047.1|2041.1|2048.9|2042.9|2049.9|2043.9|2047.1|2041.1|10
1608052800000|2020-12-15 17:20:00|2049.1|2043.1|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|6
1608053100000|2020-12-15 17:25:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2048.1|2042.1|18
1608053400000|2020-12-15 17:30:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|5
1608053700000|2020-12-15 17:35:00|2049.9|2043.9|2052.1|2046.1|2052.4|2046.4|2049.9|2043.9|8
1608054000000|2020-12-15 17:40:00|2051.9|2045.9|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|3
1608054300000|2020-12-15 17:45:00|2053.1|2047.1|2053.4|2047.4|2053.4|2047.4|2053.1|2047.1|2
1608054600000|2020-12-15 17:50:00|2054.1|2048.1|2058.1|2052.1|2058.1|2052.1|2054.1|2048.1|15
1608054900000|2020-12-15 17:55:00|2058.6|2052.6|2057|2051|2058.8|2052.8|2057|2051|15
1608080400000|2020-12-16 01:00:00|2057.6|2051.6|2059.3|2053.3|2060|2054|2056.9|2050.9|19
1608080700000|2020-12-16 01:05:00|2058.9|2052.9|2060.5|2054.5|2062|2056|2058.5|2052.5|75
1608081000000|2020-12-16 01:10:00|2060.8|2054.8|2059.4|2053.4|2060.9|2054.9|2058.4|2052.4|34
1608081300000|2020-12-16 01:15:00|2059.6|2053.6|2059.4|2053.4|2060.4|2054.4|2058.5|2052.5|30
1608081600000|2020-12-16 01:20:00|2059.1|2053.1|2059.1|2053.1|2060.1|2054.1|2058.5|2052.5|49
1608081900000|2020-12-16 01:25:00|2059|2053|2059.4|2053.4|2059.4|2053.4|2058.3|2052.3|26
1608082200000|2020-12-16 01:30:00|2059.3|2053.3|2058.4|2052.4|2059.4|2053.4|2057.5|2051.5|47
1608082500000|2020-12-16 01:35:00|2058.5|2052.5|2058.5|2052.5|2059.6|2053.6|2058.3|2052.3|21
1608082800000|2020-12-16 01:40:00|2058.3|2052.3|2059.3|2053.3|2059.3|2053.3|2058|2052|26
1608083100000|2020-12-16 01:45:00|2059.4|2053.4|2060.6|2054.6|2060.8|2054.8|2059.4|2053.4|11
1608083400000|2020-12-16 01:50:00|2060.1|2054.1|2059.9|2053.9|2060.5|2054.5|2059.5|2053.5|21
1608083700000|2020-12-16 01:55:00|2060|2054|2059.8|2053.8|2060.4|2054.4|2059.3|2053.3|21
1608084000000|2020-12-16 02:00:00|2060|2054|2060.4|2054.4|2060.4|2054.4|2060|2054|9
1608084300000|2020-12-16 02:05:00|2060.5|2054.5|2061.5|2055.5|2061.9|2055.9|2060.5|2054.5|8
1608085500000|2020-12-16 02:25:00|2061|2055|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|5
1608085800000|2020-12-16 02:30:00|2060.8|2054.8|2062.3|2056.3|2062.6|2056.6|2060.8|2054.8|55
1608086100000|2020-12-16 02:35:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2061.6|2055.6|5
1608086400000|2020-12-16 02:40:00|2062.5|2056.5|2062.4|2056.4|2062.6|2056.6|2062.3|2056.3|11
1608086700000|2020-12-16 02:45:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1608087300000|2020-12-16 02:55:00|2062.1|2056.1|2062.4|2056.4|2062.5|2056.5|2062.1|2056.1|4
1608087600000|2020-12-16 03:00:00|2062.5|2056.5|2063.3|2057.3|2063.5|2057.5|2062.5|2056.5|4
1608087900000|2020-12-16 03:05:00|2063.6|2057.6|2063.8|2057.8|2063.8|2057.8|2063.5|2057.5|3
1608088200000|2020-12-16 03:10:00|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|3
1608088800000|2020-12-16 03:20:00|2063.8|2057.8|2063.6|2057.6|2064.1|2058.1|2063|2057|17
1608089100000|2020-12-16 03:25:00|2063.4|2057.4|2058.4|2052.4|2063.4|2057.4|2058.3|2052.3|21
1608089400000|2020-12-16 03:30:00|2058.1|2052.1|2059.4|2053.4|2059.5|2053.5|2057.3|2051.3|13
1608089700000|2020-12-16 03:35:00|2059.3|2053.3|2058.8|2052.8|2059.5|2053.5|2058.3|2052.3|6
1608091800000|2020-12-16 04:10:00|2058.3|2052.3|2058.8|2052.8|2058.8|2052.8|2058.3|2052.3|3
1608092100000|2020-12-16 04:15:00|2058.5|2052.5|2058.4|2052.4|2058.5|2052.5|2058.4|2052.4|2
1608093000000|2020-12-16 04:30:00|2058.3|2052.3|2057.1|2051.1|2058.3|2052.3|2056.8|2050.8|12
1608093300000|2020-12-16 04:35:00|2057|2051|2057.1|2051.1|2057.1|2051.1|2057|2051|2
1608094500000|2020-12-16 04:55:00|2057.5|2051.5|2058.3|2052.3|2058.3|2052.3|2057.5|2051.5|2
1608095100000|2020-12-16 05:05:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|3
1608095400000|2020-12-16 05:10:00|2058.3|2052.3|2059.8|2053.8|2059.8|2053.8|2057.5|2051.5|10
1608096000000|2020-12-16 05:20:00|2059.5|2053.5|2059.6|2053.6|2059.8|2053.8|2059.4|2053.4|4
1608096300000|2020-12-16 05:25:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1608096600000|2020-12-16 05:30:00|2059.4|2053.4|2060.3|2054.3|2060.4|2054.4|2059.4|2053.4|11
1608096900000|2020-12-16 05:35:00|2060.4|2054.4|2062.8|2056.8|2063.5|2057.5|2060.4|2054.4|25
1608097200000|2020-12-16 05:40:00|2062.5|2056.5|2059.4|2053.4|2062.6|2056.6|2058.1|2052.1|29
1608097500000|2020-12-16 05:45:00|2059.5|2053.5|2059.3|2053.3|2060.3|2054.3|2059.3|2053.3|5
1608097800000|2020-12-16 05:50:00|2059.4|2053.4|2062.5|2056.5|2062.5|2056.5|2059.4|2053.4|11
1608098100000|2020-12-16 05:55:00|2062.4|2056.4|2062.3|2056.3|2062.4|2056.4|2062.3|2056.3|2
1608098400000|2020-12-16 06:00:00|2062.5|2056.5|2062.4|2056.4|2062.5|2056.5|2062.4|2056.4|2
1608098700000|2020-12-16 06:05:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1608099000000|2020-12-16 06:10:00|2062.6|2056.6|2062.3|2056.3|2062.8|2056.8|2062.3|2056.3|4
1608099300000|2020-12-16 06:15:00|2062.4|2056.4|2061.6|2055.6|2062.8|2056.8|2061.3|2055.3|17
1608099600000|2020-12-16 06:20:00|2061.8|2055.8|2061|2055|2061.8|2055.8|2061|2055|4
1608099900000|2020-12-16 06:25:00|2061.4|2055.4|2062.8|2056.8|2064.3|2058.3|2061.4|2055.4|19
1608100200000|2020-12-16 06:30:00|2062.6|2056.6|2061.5|2055.5|2062.6|2056.6|2060.4|2054.4|14
1608100500000|2020-12-16 06:35:00|2061.4|2055.4|2060.5|2054.5|2061.4|2055.4|2060.5|2054.5|4
1608100800000|2020-12-16 06:40:00|2061|2055|2063.1|2057.1|2063.1|2057.1|2061|2055|6
1608101100000|2020-12-16 06:45:00|2063.4|2057.4|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|10
1608101400000|2020-12-16 06:50:00|2063.8|2057.8|2062.4|2056.4|2063.8|2057.8|2062.4|2056.4|4
1608101700000|2020-12-16 06:55:00|2062.1|2056.1|2058.1|2052.1|2062.1|2056.1|2058|2052|33
1608102000000|2020-12-16 07:00:00|2058.3|2052.3|2059.4|2053.4|2059.4|2053.4|2058.3|2052.3|4
1608102600000|2020-12-16 07:10:00|2059.3|2053.3|2059.3|2053.3|2059.4|2053.4|2058.9|2052.9|6
1608102900000|2020-12-16 07:15:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.1|2053.1|4
1608103200000|2020-12-16 07:20:00|2058.9|2052.9|2060.5|2054.5|2060.6|2054.6|2058.1|2052.1|15
1608103500000|2020-12-16 07:25:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1608103800000|2020-12-16 07:30:00|2060.8|2054.8|2062.8|2056.8|2062.8|2056.8|2060.8|2054.8|4
1608104100000|2020-12-16 07:35:00|2062.4|2056.4|2060|2054|2062.4|2056.4|2060|2054|12
1608104400000|2020-12-16 07:40:00|2060.1|2054.1|2057.5|2051.5|2060.5|2054.5|2057.5|2051.5|10
1608104700000|2020-12-16 07:45:00|2057.6|2051.6|2057.6|2051.6|2057.8|2051.8|2057.5|2051.5|5
1608105000000|2020-12-16 07:50:00|2057.8|2051.8|2058.1|2052.1|2058.1|2052.1|2057.8|2051.8|3
1608105300000|2020-12-16 07:55:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|4
1608105600000|2020-12-16 08:00:00|2058.4|2052.4|2061.1|2055.1|2062.4|2056.4|2057.4|2051.4|63
1608105900000|2020-12-16 08:05:00|2060.9|2054.9|2062.4|2056.4|2062.6|2056.6|2058.6|2052.6|29
1608106200000|2020-12-16 08:10:00|2062.6|2056.6|2062.9|2056.9|2064.4|2058.4|2062.4|2056.4|44
1608106500000|2020-12-16 08:15:00|2063.4|2057.4|2062.6|2056.6|2064.9|2058.9|2061.6|2055.6|30
1608106800000|2020-12-16 08:20:00|2062.4|2056.4|2061.1|2055.1|2063.6|2057.6|2060.4|2054.4|38
1608107100000|2020-12-16 08:25:00|2061.4|2055.4|2063.4|2057.4|2063.4|2057.4|2061.4|2055.4|29
1608107400000|2020-12-16 08:30:00|2063.6|2057.6|2063.6|2057.6|2064.6|2058.6|2062.4|2056.4|32
1608107700000|2020-12-16 08:35:00|2063.9|2057.9|2063.9|2057.9|2064.4|2058.4|2063.6|2057.6|13
1608108000000|2020-12-16 08:40:00|2064.1|2058.1|2063.6|2057.6|2064.6|2058.6|2063.1|2057.1|11
1608108300000|2020-12-16 08:45:00|2063.9|2057.9|2064.6|2058.6|2064.9|2058.9|2063.4|2057.4|9
1608108600000|2020-12-16 08:50:00|2064.1|2058.1|2064.1|2058.1|2064.9|2058.9|2063.6|2057.6|11
1608108900000|2020-12-16 08:55:00|2063.9|2057.9|2061.1|2055.1|2063.9|2057.9|2060.4|2054.4|31
1608109200000|2020-12-16 09:00:00|2060.9|2054.9|2061.1|2055.1|2063.1|2057.1|2060.1|2054.1|35
1608109500000|2020-12-16 09:05:00|2061.4|2055.4|2063.6|2057.6|2063.9|2057.9|2061.4|2055.4|37
1608109800000|2020-12-16 09:10:00|2063.9|2057.9|2063.4|2057.4|2064.1|2058.1|2062.4|2056.4|31
1608110100000|2020-12-16 09:15:00|2063.6|2057.6|2062.9|2056.9|2064.1|2058.1|2062.4|2056.4|22
1608110400000|2020-12-16 09:20:00|2062.6|2056.6|2063.6|2057.6|2064.1|2058.1|2062.6|2056.6|12
1608110700000|2020-12-16 09:25:00|2063.4|2057.4|2063.1|2057.1|2064.1|2058.1|2062.9|2056.9|15
1608111000000|2020-12-16 09:30:00|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|12
1608111300000|2020-12-16 09:35:00|2062.9|2056.9|2061.1|2055.1|2063.4|2057.4|2060.9|2054.9|16
1608111600000|2020-12-16 09:40:00|2060.9|2054.9|2055.9|2049.9|2062.1|2056.1|2055.9|2049.9|36
1608111900000|2020-12-16 09:45:00|2055.6|2049.6|2053.9|2047.9|2056.1|2050.1|2052.9|2046.9|24
1608112200000|2020-12-16 09:50:00|2054.1|2048.1|2059.6|2053.6|2059.6|2053.6|2054.1|2048.1|27
1608112500000|2020-12-16 09:55:00|2059.1|2053.1|2059.9|2053.9|2062.6|2056.6|2058.6|2052.6|46
1608112800000|2020-12-16 10:00:00|2059.6|2053.6|2060.1|2054.1|2061.4|2055.4|2058.6|2052.6|24
1608113100000|2020-12-16 10:05:00|2060.6|2054.6|2060.1|2054.1|2061.6|2055.6|2059.6|2053.6|15
1608113400000|2020-12-16 10:10:00|2060.4|2054.4|2060.6|2054.6|2060.9|2054.9|2058.4|2052.4|17
1608113700000|2020-12-16 10:15:00|2060.9|2054.9|2060.6|2054.6|2061.9|2055.9|2060.1|2054.1|18
1608114000000|2020-12-16 10:20:00|2060.4|2054.4|2060.6|2054.6|2061.1|2055.1|2060.4|2054.4|4
1608114300000|2020-12-16 10:25:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|4
1608114600000|2020-12-16 10:30:00|2060.9|2054.9|2060.6|2054.6|2061.4|2055.4|2060.1|2054.1|8
1608115200000|2020-12-16 10:40:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|9
1608115500000|2020-12-16 10:45:00|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.4|2053.4|11
1608115800000|2020-12-16 10:50:00|2058.9|2052.9|2058.6|2052.6|2060.4|2054.4|2058.4|2052.4|11
1608116100000|2020-12-16 10:55:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|3
1608116400000|2020-12-16 11:00:00|2059.1|2053.1|2056.4|2050.4|2060.1|2054.1|2056.1|2050.1|17
1608116700000|2020-12-16 11:05:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1608117000000|2020-12-16 11:10:00|2055.6|2049.6|2055.1|2049.1|2056.1|2050.1|2053.6|2047.6|17
1608117300000|2020-12-16 11:15:00|2054.4|2048.4|2055.4|2049.4|2055.4|2049.4|2054.4|2048.4|8
1608117600000|2020-12-16 11:20:00|2054.9|2048.9|2054.4|2048.4|2054.9|2048.9|2053.4|2047.4|18
1608117900000|2020-12-16 11:25:00|2054.1|2048.1|2053.4|2047.4|2054.4|2048.4|2053.4|2047.4|7
1608118200000|2020-12-16 11:30:00|2053.1|2047.1|2051.1|2045.1|2053.1|2047.1|2048.4|2042.4|30
1608118500000|2020-12-16 11:35:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2049.9|2043.9|11
1608118800000|2020-12-16 11:40:00|2049.9|2043.9|2049.1|2043.1|2050.4|2044.4|2048.9|2042.9|24
1608119100000|2020-12-16 11:45:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|8
1608119400000|2020-12-16 11:50:00|2049.1|2043.1|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|13
1608119700000|2020-12-16 11:55:00|2048.9|2042.9|2049.9|2043.9|2049.9|2043.9|2048.9|2042.9|10
1608120000000|2020-12-16 12:00:00|2049.6|2043.6|2049.4|2043.4|2049.9|2043.9|2048.9|2042.9|19
1608120300000|2020-12-16 12:05:00|2049.1|2043.1|2047.4|2041.4|2049.4|2043.4|2047.4|2041.4|20
1608120600000|2020-12-16 12:10:00|2047.1|2041.1|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|16
1608120900000|2020-12-16 12:15:00|2047.9|2041.9|2049.1|2043.1|2049.4|2043.4|2047.6|2041.6|19
1608121200000|2020-12-16 12:20:00|2048.6|2042.6|2048.4|2042.4|2049.6|2043.6|2048.4|2042.4|13
1608121500000|2020-12-16 12:25:00|2048.6|2042.6|2047.9|2041.9|2048.9|2042.9|2047.9|2041.9|12
1608121800000|2020-12-16 12:30:00|2047.6|2041.6|2047.4|2041.4|2047.9|2041.9|2047.4|2041.4|11
1608122100000|2020-12-16 12:35:00|2047.6|2041.6|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|16
1608122400000|2020-12-16 12:40:00|2048.1|2042.1|2051.4|2045.4|2051.4|2045.4|2047.4|2041.4|17
1608122700000|2020-12-16 12:45:00|2051.6|2045.6|2053.1|2047.1|2054.1|2048.1|2050.6|2044.6|47
1608123000000|2020-12-16 12:50:00|2053.6|2047.6|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|3
1608123300000|2020-12-16 12:55:00|2054.1|2048.1|2052.4|2046.4|2054.1|2048.1|2051.9|2045.9|20
1608123600000|2020-12-16 13:00:00|2052.1|2046.1|2052.9|2046.9|2055.1|2049.1|2051.6|2045.6|72
1608123900000|2020-12-16 13:05:00|2052.4|2046.4|2051.1|2045.1|2052.6|2046.6|2049.9|2043.9|52
1608124200000|2020-12-16 13:10:00|2051.4|2045.4|2052.1|2046.1|2053.6|2047.6|2051.1|2045.1|61
1608124500000|2020-12-16 13:15:00|2051.9|2045.9|2048.4|2042.4|2052.9|2046.9|2048.1|2042.1|48
1608124800000|2020-12-16 13:20:00|2048.1|2042.1|2048.6|2042.6|2049.1|2043.1|2047.4|2041.4|26
1608125100000|2020-12-16 13:25:00|2048.9|2042.9|2050.6|2044.6|2051.4|2045.4|2048.4|2042.4|19
1608125400000|2020-12-16 13:30:00|2050.1|2044.1|2049.1|2043.1|2050.1|2044.1|2046.4|2040.4|70
1608125700000|2020-12-16 13:35:00|2048.6|2042.6|2046.6|2040.6|2049.1|2043.1|2046.6|2040.6|50
1608126000000|2020-12-16 13:40:00|2046.4|2040.4|2047.9|2041.9|2048.6|2042.6|2043.9|2037.9|41
1608126300000|2020-12-16 13:45:00|2048.1|2042.1|2046.4|2040.4|2048.1|2042.1|2044.9|2038.9|27
1608126600000|2020-12-16 13:50:00|2046.1|2040.1|2049.4|2043.4|2050.1|2044.1|2046.1|2040.1|35
1608126900000|2020-12-16 13:55:00|2049.1|2043.1|2044.4|2038.4|2049.6|2043.6|2044.1|2038.1|28
1608127200000|2020-12-16 14:00:00|2044.1|2038.1|2047.9|2041.9|2047.9|2041.9|2044.1|2038.1|32
1608127500000|2020-12-16 14:05:00|2047.4|2041.4|2051.6|2045.6|2051.6|2045.6|2047.4|2041.4|12
1608127800000|2020-12-16 14:10:00|2052.4|2046.4|2053.1|2047.1|2053.6|2047.6|2051.6|2045.6|23
1608128100000|2020-12-16 14:15:00|2053.4|2047.4|2053.1|2047.1|2053.9|2047.9|2052.4|2046.4|18
1608128400000|2020-12-16 14:20:00|2053.6|2047.6|2053.6|2047.6|2055.1|2049.1|2053.1|2047.1|14
1608128700000|2020-12-16 14:25:00|2053.9|2047.9|2053.9|2047.9|2054.4|2048.4|2052.6|2046.6|12
1608129000000|2020-12-16 14:30:00|2054.1|2048.1|2056.4|2050.4|2059.9|2053.9|2054.1|2048.1|68
1608129300000|2020-12-16 14:35:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2054.6|2048.6|30
1608129600000|2020-12-16 14:40:00|2056.4|2050.4|2053.9|2047.9|2056.9|2050.9|2051.6|2045.6|62
1608129900000|2020-12-16 14:45:00|2053.6|2047.6|2051.9|2045.9|2053.6|2047.6|2050.9|2044.9|41
1608130200000|2020-12-16 14:50:00|2052.1|2046.1|2051.6|2045.6|2052.9|2046.9|2050.4|2044.4|35
1608130500000|2020-12-16 14:55:00|2051.9|2045.9|2053.6|2047.6|2054.1|2048.1|2051.4|2045.4|37
1608130800000|2020-12-16 15:00:00|2053.4|2047.4|2051.9|2045.9|2053.6|2047.6|2049.9|2043.9|80
1608131100000|2020-12-16 15:05:00|2051.8|2045.8|2053.1|2047.1|2053.4|2047.4|2051.1|2045.1|45
1608131400000|2020-12-16 15:10:00|2052.9|2046.9|2053.4|2047.4|2053.6|2047.6|2052.1|2046.1|31
1608131700000|2020-12-16 15:15:00|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2051.9|2045.9|17
1608132000000|2020-12-16 15:20:00|2053.1|2047.1|2052.4|2046.4|2053.6|2047.6|2052.4|2046.4|22
1608132300000|2020-12-16 15:25:00|2052.9|2046.9|2053.9|2047.9|2053.9|2047.9|2052.1|2046.1|13
1608132600000|2020-12-16 15:30:00|2054.4|2048.4|2052.4|2046.4|2054.4|2048.4|2052.4|2046.4|18
1608132900000|2020-12-16 15:35:00|2051.6|2045.6|2054.6|2048.6|2055.1|2049.1|2051.4|2045.4|16
1608133200000|2020-12-16 15:40:00|2054.9|2048.9|2057.9|2051.9|2058.9|2052.9|2054.9|2048.9|25
1608133500000|2020-12-16 15:45:00|2057.6|2051.6|2057.4|2051.4|2058.1|2052.1|2056.6|2050.6|25
1608133800000|2020-12-16 15:50:00|2057.1|2051.1|2057.9|2051.9|2059.9|2053.9|2056.9|2050.9|36
1608134100000|2020-12-16 15:55:00|2058.1|2052.1|2055.9|2049.9|2058.1|2052.1|2055.9|2049.9|27
1608134400000|2020-12-16 16:00:00|2055.6|2049.6|2055.1|2049.1|2056.1|2050.1|2055.1|2049.1|11
1608134700000|2020-12-16 16:05:00|2054.6|2048.6|2054.4|2048.4|2055.4|2049.4|2052.9|2046.9|75
1608135000000|2020-12-16 16:10:00|2054.1|2048.1|2054.6|2048.6|2055.4|2049.4|2053.4|2047.4|35
1608135300000|2020-12-16 16:15:00|2054.4|2048.4|2051.4|2045.4|2056.9|2050.9|2046.9|2040.9|182
1608135600000|2020-12-16 16:20:00|2051.6|2045.6|2052.1|2046.1|2052.1|2046.1|2049.6|2043.6|26
1608135900000|2020-12-16 16:25:00|2051.9|2045.9|2051.1|2045.1|2051.9|2045.9|2050.9|2044.9|3
1608136200000|2020-12-16 16:30:00|2050.9|2044.9|2047.9|2041.9|2050.9|2044.9|2047.1|2041.1|9
1608136500000|2020-12-16 16:35:00|2047.6|2041.6|2048.1|2042.1|2048.1|2042.1|2047.1|2041.1|8
1608136800000|2020-12-16 16:40:00|2047.9|2041.9|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|7
1608137100000|2020-12-16 16:45:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|15
1608137400000|2020-12-16 16:50:00|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|4
1608137700000|2020-12-16 16:55:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|6
1608138000000|2020-12-16 17:00:00|2048.1|2042.1|2048.6|2042.6|2048.6|2042.6|2048.1|2042.1|3
1608138600000|2020-12-16 17:10:00|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2047.6|2041.6|6
1608138900000|2020-12-16 17:15:00|2048.1|2042.1|2047.6|2041.6|2048.6|2042.6|2047.6|2041.6|6
1608140100000|2020-12-16 17:35:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|3
1608141300000|2020-12-16 17:55:00|2047.3|2041.3|2049.5|2043.5|2049.5|2043.5|2046.8|2040.8|24
1608166800000|2020-12-17 01:00:00|2056|2050|2054.9|2048.9|2056|2050|2054.5|2048.5|4
1608167100000|2020-12-17 01:05:00|2055.6|2049.6|2054.9|2048.9|2056.1|2050.1|2054.9|2048.9|14
1608167400000|2020-12-17 01:10:00|2055.1|2049.1|2055.3|2049.3|2055.3|2049.3|2054.4|2048.4|8
1608167700000|2020-12-17 01:15:00|2055.1|2049.1|2056.1|2050.1|2056.9|2050.9|2055.1|2049.1|13
1608168000000|2020-12-17 01:20:00|2055.9|2049.9|2056.5|2050.5|2057.3|2051.3|2055.9|2049.9|6
1608168300000|2020-12-17 01:25:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.5|2050.5|3
1608168600000|2020-12-17 01:30:00|2056.4|2050.4|2056.5|2050.5|2057|2051|2055.9|2049.9|9
1608168900000|2020-12-17 01:35:00|2056.4|2050.4|2056|2050|2056.4|2050.4|2055.1|2049.1|16
1608169200000|2020-12-17 01:40:00|2055.8|2049.8|2055.6|2049.6|2055.8|2049.8|2055.5|2049.5|3
1608169500000|2020-12-17 01:45:00|2055.9|2049.9|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|8
1608169800000|2020-12-17 01:50:00|2055.6|2049.6|2056|2050|2056|2050|2055.6|2049.6|3
1608170100000|2020-12-17 01:55:00|2055.8|2049.8|2055.6|2049.6|2055.8|2049.8|2055.4|2049.4|5
1608170400000|2020-12-17 02:00:00|2055.8|2049.8|2057.8|2051.8|2057.9|2051.9|2055.6|2049.6|31
1608170700000|2020-12-17 02:05:00|2057.9|2051.9|2059.9|2053.9|2060.4|2054.4|2057.9|2051.9|26
1608171000000|2020-12-17 02:10:00|2060.1|2054.1|2059.6|2053.6|2060.6|2054.6|2059.3|2053.3|46
1608171300000|2020-12-17 02:15:00|2059.8|2053.8|2059.4|2053.4|2060|2054|2059.4|2053.4|3
1608171600000|2020-12-17 02:20:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.4|2051.4|3
1608172200000|2020-12-17 02:30:00|2057.8|2051.8|2059.8|2053.8|2060.5|2054.5|2057.8|2051.8|26
1608172500000|2020-12-17 02:35:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2058.4|2052.4|6
1608172800000|2020-12-17 02:40:00|2059.6|2053.6|2058.5|2052.5|2059.6|2053.6|2058.5|2052.5|3
1608173400000|2020-12-17 02:50:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2057.6|2051.6|25
1608173700000|2020-12-17 02:55:00|2058.4|2052.4|2057.5|2051.5|2058.4|2052.4|2057.5|2051.5|12
1608174000000|2020-12-17 03:00:00|2057.1|2051.1|2057|2051|2057.1|2051.1|2057|2051|2
1608174600000|2020-12-17 03:10:00|2056.9|2050.9|2057|2051|2057|2051|2056.9|2050.9|2
1608174900000|2020-12-17 03:15:00|2056.5|2050.5|2056.9|2050.9|2057|2051|2056.5|2050.5|3
1608175200000|2020-12-17 03:20:00|2057|2051|2055.3|2049.3|2058.3|2052.3|2054.6|2048.6|23
1608175500000|2020-12-17 03:25:00|2055|2049|2055.4|2049.4|2055.5|2049.5|2054.8|2048.8|11
1608175800000|2020-12-17 03:30:00|2055.1|2049.1|2055.5|2049.5|2056.4|2050.4|2055.1|2049.1|8
1608177000000|2020-12-17 03:50:00|2055.9|2049.9|2055.6|2049.6|2056.4|2050.4|2055.6|2049.6|7
1608177600000|2020-12-17 04:00:00|2055.8|2049.8|2056.1|2050.1|2056.4|2050.4|2055|2049|8
1608178200000|2020-12-17 04:10:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1608183000000|2020-12-17 05:30:00|2055.8|2049.8|2056.9|2050.9|2057.4|2051.4|2055.8|2049.8|17
1608183300000|2020-12-17 05:35:00|2056.8|2050.8|2058.1|2052.1|2059.4|2053.4|2056.8|2050.8|26
1608183600000|2020-12-17 05:40:00|2058.4|2052.4|2058.1|2052.1|2059|2053|2057.9|2051.9|24
1608183900000|2020-12-17 05:45:00|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2057.9|2051.9|6
1608184200000|2020-12-17 05:50:00|2058.3|2052.3|2058.6|2052.6|2058.6|2052.6|2058.1|2052.1|4
1608184500000|2020-12-17 05:55:00|2058.1|2052.1|2058.8|2052.8|2058.8|2052.8|2058.1|2052.1|8
1608184800000|2020-12-17 06:00:00|2058.6|2052.6|2058.8|2052.8|2059.1|2053.1|2058.6|2052.6|9
1608185100000|2020-12-17 06:05:00|2058.9|2052.9|2059.1|2053.1|2059.3|2053.3|2058.9|2052.9|10
1608185400000|2020-12-17 06:10:00|2059.3|2053.3|2060.5|2054.5|2060.6|2054.6|2059.3|2053.3|14
1608185700000|2020-12-17 06:15:00|2059.8|2053.8|2060|2054|2060|2054|2059.6|2053.6|4
1608186000000|2020-12-17 06:20:00|2060.3|2054.3|2060.5|2054.5|2060.9|2054.9|2060.3|2054.3|7
1608186300000|2020-12-17 06:25:00|2060.6|2054.6|2060.1|2054.1|2060.8|2054.8|2059.4|2053.4|15
1608186600000|2020-12-17 06:30:00|2059.5|2053.5|2058.9|2052.9|2060.1|2054.1|2057.8|2051.8|18
1608186900000|2020-12-17 06:35:00|2058.6|2052.6|2055.5|2049.5|2058.6|2052.6|2054.5|2048.5|69
1608187200000|2020-12-17 06:40:00|2055.3|2049.3|2055.1|2049.1|2056.1|2050.1|2053.1|2047.1|114
1608187500000|2020-12-17 06:45:00|2055.8|2049.8|2056|2050|2056.1|2050.1|2053.8|2047.8|92
1608187800000|2020-12-17 06:50:00|2055.8|2049.8|2057.9|2051.9|2058.4|2052.4|2055.8|2049.8|29
1608188100000|2020-12-17 06:55:00|2057.6|2051.6|2058.8|2052.8|2058.9|2052.9|2057.6|2051.6|7
1608188400000|2020-12-17 07:00:00|2059.4|2053.4|2060|2054|2060|2054|2059.4|2053.4|3
1608188700000|2020-12-17 07:05:00|2059.8|2053.8|2059.6|2053.6|2059.8|2053.8|2058.9|2052.9|7
1608189000000|2020-12-17 07:10:00|2059.3|2053.3|2059.9|2053.9|2060|2054|2059.1|2053.1|6
1608189300000|2020-12-17 07:15:00|2059.6|2053.6|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|3
1608189600000|2020-12-17 07:20:00|2059.5|2053.5|2059.1|2053.1|2059.5|2053.5|2059.1|2053.1|2
1608189900000|2020-12-17 07:25:00|2059|2053|2059.9|2053.9|2059.9|2053.9|2058.6|2052.6|7
1608190200000|2020-12-17 07:30:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|3
1608190800000|2020-12-17 07:40:00|2060.4|2054.4|2059.9|2053.9|2060.6|2054.6|2059.9|2053.9|5
1608191100000|2020-12-17 07:45:00|2059.8|2053.8|2058.5|2052.5|2059.8|2053.8|2056.8|2050.8|10
1608191400000|2020-12-17 07:50:00|2058.6|2052.6|2059.5|2053.5|2059.5|2053.5|2058.6|2052.6|2
1608191700000|2020-12-17 07:55:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|4
1608192000000|2020-12-17 08:00:00|2059.4|2053.4|2062.9|2056.9|2063.1|2057.1|2058.4|2052.4|40
1608192300000|2020-12-17 08:05:00|2062.4|2056.4|2056.4|2050.4|2062.4|2056.4|2055.6|2049.6|20
1608192600000|2020-12-17 08:10:00|2056.6|2050.6|2056.4|2050.4|2057.9|2051.9|2055.4|2049.4|18
1608192900000|2020-12-17 08:15:00|2056.6|2050.6|2058.1|2052.1|2058.4|2052.4|2056.6|2050.6|14
1608193200000|2020-12-17 08:20:00|2058.4|2052.4|2056.9|2050.9|2058.4|2052.4|2056.4|2050.4|7
1608193500000|2020-12-17 08:25:00|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2055.9|2049.9|9
1608193800000|2020-12-17 08:30:00|2056.6|2050.6|2056.4|2050.4|2056.9|2050.9|2055.6|2049.6|16
1608194100000|2020-12-17 08:35:00|2056.1|2050.1|2056.4|2050.4|2056.6|2050.6|2055.6|2049.6|12
1608194400000|2020-12-17 08:40:00|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.4|2049.4|6
1608194700000|2020-12-17 08:45:00|2055.9|2049.9|2055.9|2049.9|2056.4|2050.4|2055.9|2049.9|5
1608195000000|2020-12-17 08:50:00|2056.1|2050.1|2054.4|2048.4|2056.1|2050.1|2054.4|2048.4|11
1608195300000|2020-12-17 08:55:00|2054.6|2048.6|2053.9|2047.9|2055.1|2049.1|2053.9|2047.9|9
1608195600000|2020-12-17 09:00:00|2053.6|2047.6|2050.6|2044.6|2053.6|2047.6|2049.6|2043.6|26
1608195900000|2020-12-17 09:05:00|2050.9|2044.9|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|15
1608196200000|2020-12-17 09:10:00|2051.4|2045.4|2049.9|2043.9|2051.4|2045.4|2049.9|2043.9|5
1608196500000|2020-12-17 09:15:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2048.6|2042.6|9
1608196800000|2020-12-17 09:20:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2048.6|2042.6|8
1608197100000|2020-12-17 09:25:00|2049.9|2043.9|2049.6|2043.6|2049.9|2043.9|2049.6|2043.6|6
1608197400000|2020-12-17 09:30:00|2049.9|2043.9|2050.1|2044.1|2050.9|2044.9|2049.9|2043.9|6
1608197700000|2020-12-17 09:35:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.6|2042.6|8
1608198000000|2020-12-17 09:40:00|2049.1|2043.1|2047.6|2041.6|2049.4|2043.4|2047.6|2041.6|6
1608198300000|2020-12-17 09:45:00|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2045.4|2039.4|11
1608198600000|2020-12-17 09:50:00|2045.9|2039.9|2047.1|2041.1|2047.1|2041.1|2045.6|2039.6|11
1608198900000|2020-12-17 09:55:00|2048.1|2042.1|2048.4|2042.4|2048.6|2042.6|2048.1|2042.1|4
1608199200000|2020-12-17 10:00:00|2047.6|2041.6|2046.1|2040.1|2047.6|2041.6|2045.4|2039.4|11
1608199500000|2020-12-17 10:05:00|2046.6|2040.6|2048.4|2042.4|2048.4|2042.4|2046.6|2040.6|6
1608199800000|2020-12-17 10:10:00|2048.1|2042.1|2045.4|2039.4|2048.1|2042.1|2045.1|2039.1|35
1608200100000|2020-12-17 10:15:00|2045.1|2039.1|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|40
1608200400000|2020-12-17 10:20:00|2046.6|2040.6|2047.1|2041.1|2047.4|2041.4|2046.6|2040.6|5
1608200700000|2020-12-17 10:25:00|2047.4|2041.4|2046.9|2040.9|2047.6|2041.6|2046.9|2040.9|3
1608201000000|2020-12-17 10:30:00|2047.1|2041.1|2048.1|2042.1|2048.1|2042.1|2047.1|2041.1|5
1608201300000|2020-12-17 10:35:00|2047.9|2041.9|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|19
1608201600000|2020-12-17 10:40:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1608201900000|2020-12-17 10:45:00|2048.4|2042.4|2048.4|2042.4|2048.6|2042.6|2048.4|2042.4|3
1608202200000|2020-12-17 10:50:00|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|2
1608202500000|2020-12-17 10:55:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.4|2041.4|2
1608202800000|2020-12-17 11:00:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|3
1608203100000|2020-12-17 11:05:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|4
1608203400000|2020-12-17 11:10:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|5
1608203700000|2020-12-17 11:15:00|2048.4|2042.4|2047.6|2041.6|2049.4|2043.4|2047.6|2041.6|13
1608204000000|2020-12-17 11:20:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|4
1608204300000|2020-12-17 11:25:00|2047.1|2041.1|2047.9|2041.9|2047.9|2041.9|2047.1|2041.1|5
1608204600000|2020-12-17 11:30:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1608204900000|2020-12-17 11:35:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1608205200000|2020-12-17 11:40:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2048.4|2042.4|4
1608205500000|2020-12-17 11:45:00|2049.1|2043.1|2049.4|2043.4|2049.4|2043.4|2049.1|2043.1|2
1608205800000|2020-12-17 11:50:00|2049.6|2043.6|2049.9|2043.9|2050.1|2044.1|2049.6|2043.6|4
1608206100000|2020-12-17 11:55:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|3
1608206400000|2020-12-17 12:00:00|2049.4|2043.4|2047.1|2041.1|2049.4|2043.4|2046.4|2040.4|44
1608207000000|2020-12-17 12:10:00|2046.9|2040.9|2048.1|2042.1|2048.6|2042.6|2046.6|2040.6|10
1608207300000|2020-12-17 12:15:00|2048.4|2042.4|2049.9|2043.9|2050.6|2044.6|2048.4|2042.4|12
1608207600000|2020-12-17 12:20:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|4
1608208200000|2020-12-17 12:30:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.4|2043.4|8
1608208500000|2020-12-17 12:35:00|2050.1|2044.1|2050.6|2044.6|2050.9|2044.9|2050.1|2044.1|12
1608208800000|2020-12-17 12:40:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|4
1608209100000|2020-12-17 12:45:00|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2049.1|2043.1|36
1608209400000|2020-12-17 12:50:00|2050.9|2044.9|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|10
1608209700000|2020-12-17 12:55:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2050.1|2044.1|6
1608210000000|2020-12-17 13:00:00|2050.9|2044.9|2053.9|2047.9|2054.6|2048.6|2050.6|2044.6|83
1608210300000|2020-12-17 13:05:00|2053.4|2047.4|2049.9|2043.9|2054.1|2048.1|2048.9|2042.9|63
1608210600000|2020-12-17 13:10:00|2050.1|2044.1|2049.6|2043.6|2050.1|2044.1|2047.6|2041.6|51
1608210900000|2020-12-17 13:15:00|2049.9|2043.9|2050.6|2044.6|2052.6|2046.6|2049.6|2043.6|54
1608211200000|2020-12-17 13:20:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2050.4|2044.4|27
1608211500000|2020-12-17 13:25:00|2050.1|2044.1|2051.4|2045.4|2052.4|2046.4|2050.1|2044.1|34
1608211800000|2020-12-17 13:30:00|2050.9|2044.9|2049.6|2043.6|2051.4|2045.4|2049.4|2043.4|32
1608212100000|2020-12-17 13:35:00|2049.1|2043.1|2046.6|2040.6|2050.6|2044.6|2046.6|2040.6|51
1608212400000|2020-12-17 13:40:00|2046.4|2040.4|2047.1|2041.1|2048.1|2042.1|2044.4|2038.4|70
1608212700000|2020-12-17 13:45:00|2047.4|2041.4|2048.6|2042.6|2049.4|2043.4|2047.4|2041.4|26
1608213000000|2020-12-17 13:50:00|2048.9|2042.9|2048.4|2042.4|2050.1|2044.1|2047.9|2041.9|26
1608213300000|2020-12-17 13:55:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2047.1|2041.1|18
1608213600000|2020-12-17 14:00:00|2048.4|2042.4|2047.9|2041.9|2050.1|2044.1|2047.4|2041.4|35
1608213900000|2020-12-17 14:05:00|2047.6|2041.6|2051.9|2045.9|2052.4|2046.4|2047.6|2041.6|46
1608214200000|2020-12-17 14:10:00|2051.6|2045.6|2052.6|2046.6|2053.1|2047.1|2050.1|2044.1|49
1608214500000|2020-12-17 14:15:00|2052.9|2046.9|2052.1|2046.1|2054.4|2048.4|2052.1|2046.1|18
1608214800000|2020-12-17 14:20:00|2052.4|2046.4|2050.9|2044.9|2052.4|2046.4|2050.9|2044.9|10
1608215100000|2020-12-17 14:25:00|2050.6|2044.6|2050.1|2044.1|2050.9|2044.9|2049.6|2043.6|12
1608215400000|2020-12-17 14:30:00|2049.9|2043.9|2047.9|2041.9|2049.9|2043.9|2047.9|2041.9|12
1608215700000|2020-12-17 14:35:00|2048.4|2042.4|2048.9|2042.9|2048.9|2042.9|2047.1|2041.1|22
1608216000000|2020-12-17 14:40:00|2049.1|2043.1|2048.6|2042.6|2049.9|2043.9|2047.9|2041.9|25
1608216300000|2020-12-17 14:45:00|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2047.1|2041.1|14
1608216600000|2020-12-17 14:50:00|2048.9|2042.9|2051.6|2045.6|2052.4|2046.4|2048.4|2042.4|36
1608216900000|2020-12-17 14:55:00|2051.9|2045.9|2051.9|2045.9|2052.6|2046.6|2051.4|2045.4|16
1608217200000|2020-12-17 15:00:00|2051.6|2045.6|2050.1|2044.1|2051.6|2045.6|2049.9|2043.9|28
1608217500000|2020-12-17 15:05:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2048.9|2042.9|9
1608217800000|2020-12-17 15:10:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2048.9|2042.9|13
1608218100000|2020-12-17 15:15:00|2049.9|2043.9|2049.6|2043.6|2050.1|2044.1|2049.4|2043.4|7
1608218400000|2020-12-17 15:20:00|2049.4|2043.4|2046.1|2040.1|2049.4|2043.4|2045.6|2039.6|20
1608218700000|2020-12-17 15:25:00|2046.4|2040.4|2046.4|2040.4|2047.1|2041.1|2046.4|2040.4|12
1608219000000|2020-12-17 15:30:00|2046.1|2040.1|2044.9|2038.9|2046.9|2040.9|2044.9|2038.9|18
1608219300000|2020-12-17 15:35:00|2045.4|2039.4|2048.1|2042.1|2049.1|2043.1|2045.1|2039.1|11
1608219600000|2020-12-17 15:40:00|2047.9|2041.9|2043.4|2037.4|2047.9|2041.9|2043.1|2037.1|15
1608219900000|2020-12-17 15:45:00|2043.1|2037.1|2043.4|2037.4|2044.6|2038.6|2043.1|2037.1|21
1608220200000|2020-12-17 15:50:00|2043.6|2037.6|2041.4|2035.4|2043.6|2037.6|2040.9|2034.9|16
1608220500000|2020-12-17 15:55:00|2041.6|2035.6|2040.4|2034.4|2041.6|2035.6|2039.4|2033.4|20
1608220800000|2020-12-17 16:00:00|2040.1|2034.1|2040.1|2034.1|2040.6|2034.6|2039.6|2033.6|8
1608221100000|2020-12-17 16:05:00|2040.4|2034.4|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|16
1608221400000|2020-12-17 16:10:00|2041.6|2035.6|2042.4|2036.4|2043.6|2037.6|2040.9|2034.9|22
1608221700000|2020-12-17 16:15:00|2041.9|2035.9|2043.4|2037.4|2043.9|2037.9|2040.4|2034.4|37
1608222000000|2020-12-17 16:20:00|2043.1|2037.1|2045.1|2039.1|2046.4|2040.4|2041.6|2035.6|21
1608222300000|2020-12-17 16:25:00|2044.6|2038.6|2042.4|2036.4|2045.4|2039.4|2042.4|2036.4|14
1608222600000|2020-12-17 16:30:00|2043.1|2037.1|2042.1|2036.1|2043.1|2037.1|2041.6|2035.6|9
1608222900000|2020-12-17 16:35:00|2043.6|2037.6|2046.6|2040.6|2046.9|2040.9|2043.6|2037.6|14
1608223200000|2020-12-17 16:40:00|2046.9|2040.9|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|11
1608223500000|2020-12-17 16:45:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2046.6|2040.6|12
1608223800000|2020-12-17 16:50:00|2047.6|2041.6|2046.1|2040.1|2047.6|2041.6|2046.1|2040.1|3
1608224100000|2020-12-17 16:55:00|2046.4|2040.4|2046.4|2040.4|2047.4|2041.4|2046.1|2040.1|12
1608224400000|2020-12-17 17:00:00|2046.1|2040.1|2048.1|2042.1|2048.4|2042.4|2046.1|2040.1|7
1608224700000|2020-12-17 17:05:00|2048.4|2042.4|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|6
1608225300000|2020-12-17 17:15:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2047.1|2041.1|3
1608225600000|2020-12-17 17:20:00|2047.6|2041.6|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|10
1608226200000|2020-12-17 17:30:00|2044.6|2038.6|2042.9|2036.9|2044.6|2038.6|2042.9|2036.9|9
1608226500000|2020-12-17 17:35:00|2043.1|2037.1|2044.6|2038.6|2044.6|2038.6|2043.1|2037.1|4
1608226800000|2020-12-17 17:40:00|2044.4|2038.4|2042.6|2036.6|2044.4|2038.4|2042.6|2036.6|2
1608227100000|2020-12-17 17:45:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2041.6|2035.6|6
1608227700000|2020-12-17 17:55:00|2042.8|2036.8|2045.1|2039.1|2045.3|2039.3|2042.8|2036.8|25
1608253200000|2020-12-18 01:00:00|2039.6|2033.6|2040.8|2034.8|2040.8|2034.8|2039.1|2033.1|13
1608253500000|2020-12-18 01:05:00|2040.5|2034.5|2041.3|2035.3|2041.5|2035.5|2040.3|2034.3|8
1608253800000|2020-12-18 01:10:00|2041.4|2035.4|2042.3|2036.3|2042.3|2036.3|2041.4|2035.4|4
1608254100000|2020-12-18 01:15:00|2042.1|2036.1|2042.6|2036.6|2044.8|2038.8|2042.1|2036.1|15
1608254400000|2020-12-18 01:20:00|2042.5|2036.5|2041.9|2035.9|2045|2039|2040.4|2034.4|55
1608254700000|2020-12-18 01:25:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|1
1608255000000|2020-12-18 01:30:00|2042.9|2036.9|2043.5|2037.5|2044.4|2038.4|2042.9|2036.9|14
1608255300000|2020-12-18 01:35:00|2043.3|2037.3|2043.6|2037.6|2044|2038|2042.8|2036.8|16
1608255600000|2020-12-18 01:40:00|2044|2038|2044.1|2038.1|2044.8|2038.8|2044|2038|9
1608255900000|2020-12-18 01:45:00|2044.5|2038.5|2044.4|2038.4|2045.3|2039.3|2044.4|2038.4|8
1608256200000|2020-12-18 01:50:00|2044.5|2038.5|2042|2036|2044.5|2038.5|2041.4|2035.4|14
1608256500000|2020-12-18 01:55:00|2041.6|2035.6|2041.9|2035.9|2042|2036|2040.9|2034.9|12
1608256800000|2020-12-18 02:00:00|2042.1|2036.1|2040.4|2034.4|2042.8|2036.8|2040.4|2034.4|16
1608257100000|2020-12-18 02:05:00|2040.8|2034.8|2041.9|2035.9|2042.1|2036.1|2040.4|2034.4|5
1608257400000|2020-12-18 02:10:00|2042.1|2036.1|2044.9|2038.9|2046|2040|2042.1|2036.1|21
1608258000000|2020-12-18 02:20:00|2045|2039|2046.6|2040.6|2046.8|2040.8|2045|2039|8
1608258300000|2020-12-18 02:25:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|3
1608258600000|2020-12-18 02:30:00|2046.9|2040.9|2046.5|2040.5|2046.9|2040.9|2046.1|2040.1|14
1608258900000|2020-12-18 02:35:00|2046.9|2040.9|2046.6|2040.6|2047.1|2041.1|2046.6|2040.6|8
1608259200000|2020-12-18 02:40:00|2046.8|2040.8|2047|2041|2048.3|2042.3|2046.4|2040.4|25
1608259500000|2020-12-18 02:45:00|2047.5|2041.5|2046.1|2040.1|2047.9|2041.9|2046.1|2040.1|14
1608259800000|2020-12-18 02:50:00|2046|2040|2045.6|2039.6|2046|2040|2044.5|2038.5|13
1608260100000|2020-12-18 02:55:00|2045.4|2039.4|2047.1|2041.1|2047.1|2041.1|2045.4|2039.4|7
1608260400000|2020-12-18 03:00:00|2047.3|2041.3|2047.9|2041.9|2048.5|2042.5|2047.1|2041.1|37
1608260700000|2020-12-18 03:05:00|2048|2042|2048.3|2042.3|2048.8|2042.8|2048|2042|9
1608261000000|2020-12-18 03:10:00|2048.6|2042.6|2049.3|2043.3|2049.5|2043.5|2048.4|2042.4|18
1608261300000|2020-12-18 03:15:00|2049.4|2043.4|2050.6|2044.6|2051|2045|2048|2042|34
1608261600000|2020-12-18 03:20:00|2051.1|2045.1|2050.8|2044.8|2051.6|2045.6|2050.6|2044.6|17
1608261900000|2020-12-18 03:25:00|2050.6|2044.6|2051.9|2045.9|2053.3|2047.3|2050.3|2044.3|35
1608262200000|2020-12-18 03:30:00|2051.5|2045.5|2050.4|2044.4|2051.5|2045.5|2050.4|2044.4|5
1608262500000|2020-12-18 03:35:00|2050.5|2044.5|2051.8|2045.8|2052.4|2046.4|2050.5|2044.5|9
1608268200000|2020-12-18 05:10:00|2051.4|2045.4|2050.8|2044.8|2051.4|2045.4|2050.6|2044.6|3
1608269400000|2020-12-18 05:30:00|2050.6|2044.6|2048|2042|2050.6|2044.6|2047.1|2041.1|32
1608269700000|2020-12-18 05:35:00|2047.8|2041.8|2046.6|2040.6|2048.6|2042.6|2046|2040|26
1608270000000|2020-12-18 05:40:00|2046.9|2040.9|2047.8|2041.8|2047.8|2041.8|2046.8|2040.8|8
1608270300000|2020-12-18 05:45:00|2047.6|2041.6|2050.3|2044.3|2050.6|2044.6|2047.5|2041.5|18
1608270600000|2020-12-18 05:50:00|2050.4|2044.4|2053.5|2047.5|2053.5|2047.5|2050|2044|94
1608270900000|2020-12-18 05:55:00|2053.6|2047.6|2053.1|2047.1|2055.1|2049.1|2051.5|2045.5|55
1608271200000|2020-12-18 06:00:00|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2052|2046|12
1608271500000|2020-12-18 06:05:00|2053.8|2047.8|2054|2048|2054.8|2048.8|2053.8|2047.8|19
1608271800000|2020-12-18 06:10:00|2054.4|2048.4|2055.9|2049.9|2057.1|2051.1|2054.4|2048.4|27
1608272100000|2020-12-18 06:15:00|2055.6|2049.6|2055.8|2049.8|2055.8|2049.8|2055.4|2049.4|8
1608272400000|2020-12-18 06:20:00|2055.9|2049.9|2056|2050|2056.6|2050.6|2055.5|2049.5|19
1608272700000|2020-12-18 06:25:00|2056.1|2050.1|2057.1|2051.1|2057.1|2051.1|2055.9|2049.9|13
1608273000000|2020-12-18 06:30:00|2057.4|2051.4|2056.4|2050.4|2057.6|2051.6|2056.3|2050.3|44
1608273300000|2020-12-18 06:35:00|2056.6|2050.6|2057.5|2051.5|2057.6|2051.6|2056.1|2050.1|46
1608273600000|2020-12-18 06:40:00|2057.6|2051.6|2058.4|2052.4|2059|2053|2057.1|2051.1|78
1608273900000|2020-12-18 06:45:00|2058.6|2052.6|2059.4|2053.4|2060.4|2054.4|2058.6|2052.6|49
1608274200000|2020-12-18 06:50:00|2059|2053|2061.1|2055.1|2062.3|2056.3|2059|2053|74
1608274500000|2020-12-18 06:55:00|2061.3|2055.3|2059.6|2053.6|2061.4|2055.4|2058.8|2052.8|49
1608274800000|2020-12-18 07:00:00|2059.4|2053.4|2057.4|2051.4|2059.4|2053.4|2057.4|2051.4|6
1608275100000|2020-12-18 07:05:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057|2051|5
1608275400000|2020-12-18 07:10:00|2058|2052|2056.8|2050.8|2058.8|2052.8|2056.8|2050.8|9
1608276000000|2020-12-18 07:20:00|2056.3|2050.3|2052|2046|2056.3|2050.3|2052|2046|12
1608276300000|2020-12-18 07:25:00|2051.5|2045.5|2050.4|2044.4|2051.5|2045.5|2050.4|2044.4|3
1608276600000|2020-12-18 07:30:00|2050.3|2044.3|2051.1|2045.1|2051.1|2045.1|2050.1|2044.1|7
1608276900000|2020-12-18 07:35:00|2051.3|2045.3|2051.6|2045.6|2053.3|2047.3|2051.3|2045.3|13
1608277200000|2020-12-18 07:40:00|2051|2045|2052.8|2046.8|2052.8|2046.8|2051|2045|7
1608277500000|2020-12-18 07:45:00|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052|2046|4
1608277800000|2020-12-18 07:50:00|2052.5|2046.5|2054.1|2048.1|2054.1|2048.1|2052.5|2046.5|5
1608278100000|2020-12-18 07:55:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1608278400000|2020-12-18 08:00:00|2054.9|2048.9|2053.1|2047.1|2056.4|2050.4|2049.9|2043.9|52
1608278700000|2020-12-18 08:05:00|2052.9|2046.9|2051.1|2045.1|2052.9|2046.9|2050.4|2044.4|46
1608279000000|2020-12-18 08:10:00|2050.9|2044.9|2053.9|2047.9|2053.9|2047.9|2050.9|2044.9|14
1608279300000|2020-12-18 08:15:00|2053.1|2047.1|2053.6|2047.6|2054.4|2048.4|2052.6|2046.6|20
1608279600000|2020-12-18 08:20:00|2053.4|2047.4|2050.6|2044.6|2053.4|2047.4|2050.4|2044.4|12
1608279900000|2020-12-18 08:25:00|2050.4|2044.4|2051.9|2045.9|2052.4|2046.4|2049.9|2043.9|17
1608280200000|2020-12-18 08:30:00|2052.4|2046.4|2052.6|2046.6|2053.6|2047.6|2051.9|2045.9|18
1608280500000|2020-12-18 08:35:00|2052.4|2046.4|2051.9|2045.9|2052.4|2046.4|2050.9|2044.9|16
1608280800000|2020-12-18 08:40:00|2051.6|2045.6|2053.4|2047.4|2053.6|2047.6|2051.1|2045.1|13
1608281100000|2020-12-18 08:45:00|2053.1|2047.1|2053.1|2047.1|2053.4|2047.4|2052.1|2046.1|17
1608281400000|2020-12-18 08:50:00|2053.4|2047.4|2051.4|2045.4|2053.6|2047.6|2051.4|2045.4|25
1608281700000|2020-12-18 08:55:00|2051.1|2045.1|2050.1|2044.1|2051.4|2045.4|2050.1|2044.1|10
1608282000000|2020-12-18 09:00:00|2050.4|2044.4|2052.1|2046.1|2052.1|2046.1|2049.4|2043.4|19
1608282300000|2020-12-18 09:05:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2049.1|2043.1|44
1608282600000|2020-12-18 09:10:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.6|2042.6|29
1608282900000|2020-12-18 09:15:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|4
1608283200000|2020-12-18 09:20:00|2049.1|2043.1|2047.9|2041.9|2049.4|2043.4|2047.4|2041.4|14
1608283500000|2020-12-18 09:25:00|2048.1|2042.1|2049.4|2043.4|2049.4|2043.4|2047.9|2041.9|6
1608283800000|2020-12-18 09:30:00|2049.6|2043.6|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|13
1608284100000|2020-12-18 09:35:00|2048.9|2042.9|2048.1|2042.1|2049.1|2043.1|2047.6|2041.6|13
1608284400000|2020-12-18 09:40:00|2048.4|2042.4|2047.6|2041.6|2048.4|2042.4|2047.6|2041.6|10
1608284700000|2020-12-18 09:45:00|2047.9|2041.9|2042.9|2036.9|2047.9|2041.9|2042.9|2036.9|20
1608285000000|2020-12-18 09:50:00|2042.6|2036.6|2042.6|2036.6|2043.9|2037.9|2042.4|2036.4|14
1608285300000|2020-12-18 09:55:00|2041.6|2035.6|2042.9|2036.9|2042.9|2036.9|2041.6|2035.6|7
1608285600000|2020-12-18 10:00:00|2043.4|2037.4|2046.1|2040.1|2046.6|2040.6|2042.9|2036.9|23
1608285900000|2020-12-18 10:05:00|2046.4|2040.4|2046.9|2040.9|2047.4|2041.4|2045.6|2039.6|13
1608286200000|2020-12-18 10:10:00|2046.6|2040.6|2046.1|2040.1|2046.9|2040.9|2045.4|2039.4|13
1608286500000|2020-12-18 10:15:00|2045.6|2039.6|2044.9|2038.9|2045.6|2039.6|2044.9|2038.9|4
1608287100000|2020-12-18 10:25:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|2
1608287400000|2020-12-18 10:30:00|2045.4|2039.4|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|3
1608287700000|2020-12-18 10:35:00|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1608288000000|2020-12-18 10:40:00|2044.6|2038.6|2043.6|2037.6|2044.6|2038.6|2043.6|2037.6|3
1608288300000|2020-12-18 10:45:00|2043.4|2037.4|2039.4|2033.4|2043.4|2037.4|2038.6|2032.6|17
1608288600000|2020-12-18 10:50:00|2039.6|2033.6|2038.4|2032.4|2039.6|2033.6|2038.4|2032.4|6
1608288900000|2020-12-18 10:55:00|2038.6|2032.6|2036.6|2030.6|2038.6|2032.6|2035.9|2029.9|16
1608289200000|2020-12-18 11:00:00|2036.9|2030.9|2038.1|2032.1|2038.4|2032.4|2036.9|2030.9|4
1608289500000|2020-12-18 11:05:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2037.1|2031.1|4
1608290100000|2020-12-18 11:15:00|2037.4|2031.4|2038.4|2032.4|2038.4|2032.4|2037.4|2031.4|3
1608290400000|2020-12-18 11:20:00|2038.1|2032.1|2037.4|2031.4|2038.1|2032.1|2037.4|2031.4|4
1608290700000|2020-12-18 11:25:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.6|2031.6|4
1608291000000|2020-12-18 11:30:00|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|1
1608291300000|2020-12-18 11:35:00|2037.4|2031.4|2038.4|2032.4|2040.1|2034.1|2037.4|2031.4|10
1608291900000|2020-12-18 11:45:00|2038.1|2032.1|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|4
1608292200000|2020-12-18 11:50:00|2039.1|2033.1|2038.1|2032.1|2039.4|2033.4|2038.1|2032.1|6
1608292500000|2020-12-18 11:55:00|2038.4|2032.4|2039.1|2033.1|2039.1|2033.1|2038.4|2032.4|3
1608292800000|2020-12-18 12:00:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1608293100000|2020-12-18 12:05:00|2038.4|2032.4|2039.6|2033.6|2039.6|2033.6|2037.9|2031.9|9
1608293400000|2020-12-18 12:10:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1608293700000|2020-12-18 12:15:00|2040.1|2034.1|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|8
1608294000000|2020-12-18 12:20:00|2040.4|2034.4|2044.6|2038.6|2044.9|2038.9|2040.4|2034.4|12
1608294300000|2020-12-18 12:25:00|2044.9|2038.9|2045.1|2039.1|2045.6|2039.6|2043.9|2037.9|14
1608294600000|2020-12-18 12:30:00|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2044.1|2038.1|9
1608294900000|2020-12-18 12:35:00|2044.4|2038.4|2041.9|2035.9|2048.1|2042.1|2041.6|2035.6|30
1608295200000|2020-12-18 12:40:00|2041.6|2035.6|2040.4|2034.4|2042.4|2036.4|2038.4|2032.4|18
1608295500000|2020-12-18 12:45:00|2040.6|2034.6|2046.6|2040.6|2046.6|2040.6|2039.4|2033.4|59
1608295800000|2020-12-18 12:50:00|2046.4|2040.4|2043.9|2037.9|2046.4|2040.4|2043.4|2037.4|16
1608296100000|2020-12-18 12:55:00|2044.1|2038.1|2046.9|2040.9|2046.9|2040.9|2043.9|2037.9|22
1608296400000|2020-12-18 13:00:00|2047.1|2041.1|2050.4|2044.4|2050.6|2044.6|2047.1|2041.1|155
1608296700000|2020-12-18 13:05:00|2050.6|2044.6|2051.6|2045.6|2052.6|2046.6|2050.6|2044.6|70
1608297000000|2020-12-18 13:10:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2050.1|2044.1|68
1608297300000|2020-12-18 13:15:00|2051.1|2045.1|2046.6|2040.6|2051.6|2045.6|2045.6|2039.6|62
1608297600000|2020-12-18 13:20:00|2046.9|2040.9|2047.4|2041.4|2049.6|2043.6|2046.9|2040.9|52
1608297900000|2020-12-18 13:25:00|2047.6|2041.6|2047.4|2041.4|2048.1|2042.1|2046.6|2040.6|45
1608298200000|2020-12-18 13:30:00|2048.1|2042.1|2048.6|2042.6|2049.4|2043.4|2048.1|2042.1|11
1608298500000|2020-12-18 13:35:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|15
1608298800000|2020-12-18 13:40:00|2049.1|2043.1|2048.3|2042.3|2049.4|2043.4|2048|2042|22
1608299100000|2020-12-18 13:45:00|2048|2042|2047.3|2041.3|2048.3|2042.3|2045.8|2039.8|27
1608299400000|2020-12-18 13:50:00|2047|2041|2047.3|2041.3|2047.8|2041.8|2047|2041|9
1608299700000|2020-12-18 13:55:00|2047|2041|2045.5|2039.5|2047.5|2041.5|2044.8|2038.8|73
1608300000000|2020-12-18 14:00:00|2045.8|2039.8|2047.3|2041.3|2048|2042|2044.5|2038.5|56
1608300300000|2020-12-18 14:05:00|2047.5|2041.5|2046.8|2040.8|2048|2042|2046|2040|31
1608300600000|2020-12-18 14:10:00|2046.3|2040.3|2045.5|2039.5|2046.8|2040.8|2045.3|2039.3|22
1608300900000|2020-12-18 14:15:00|2044.8|2038.8|2048|2042|2048.5|2042.5|2044.8|2038.8|25
1608301200000|2020-12-18 14:20:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.5|2041.5|14
1608301500000|2020-12-18 14:25:00|2047.8|2041.8|2044.3|2038.3|2047.8|2041.8|2044.3|2038.3|12
1608301800000|2020-12-18 14:30:00|2044.5|2038.5|2043.8|2037.8|2044.5|2038.5|2042|2036|30
1608302100000|2020-12-18 14:35:00|2044|2038|2045|2039|2045.5|2039.5|2044|2038|9
1608302400000|2020-12-18 14:40:00|2045.3|2039.3|2048.5|2042.5|2050|2044|2045.3|2039.3|32
1608302700000|2020-12-18 14:45:00|2048.8|2042.8|2048.8|2042.8|2050|2044|2048.5|2042.5|21
1608303000000|2020-12-18 14:50:00|2048.5|2042.5|2040.3|2034.3|2048.5|2042.5|2039.8|2033.8|33
1608303300000|2020-12-18 14:55:00|2041.5|2035.5|2043.8|2037.8|2044.3|2038.3|2041.5|2035.5|22
1608303600000|2020-12-18 15:00:00|2044|2038|2045|2039|2047|2041|2044|2038|14
1608303900000|2020-12-18 15:05:00|2045.3|2039.3|2042.8|2036.8|2046|2040|2042.8|2036.8|10
1608304200000|2020-12-18 15:10:00|2043|2037|2041|2035|2044|2038|2040.5|2034.5|16
1608304500000|2020-12-18 15:15:00|2041.3|2035.3|2041.5|2035.5|2042|2036|2040.8|2034.8|15
1608304800000|2020-12-18 15:20:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041|2035|3
1608305100000|2020-12-18 15:25:00|2041|2035|2039.8|2033.8|2041.5|2035.5|2039.8|2033.8|10
1608305400000|2020-12-18 15:30:00|2040|2034|2040|2034|2040.5|2034.5|2039.5|2033.5|13
1608305700000|2020-12-18 15:35:00|2040.3|2034.3|2040.8|2034.8|2042.8|2036.8|2040.3|2034.3|13
1608306000000|2020-12-18 15:40:00|2040.5|2034.5|2042|2036|2042|2036|2040.3|2034.3|10
1608306300000|2020-12-18 15:45:00|2041.5|2035.5|2042.5|2036.5|2042.5|2036.5|2041|2035|17
1608306600000|2020-12-18 15:50:00|2042.8|2036.8|2039.5|2033.5|2043.3|2037.3|2038.3|2032.3|47
1608306900000|2020-12-18 15:55:00|2040.3|2034.3|2042|2036|2042|2036|2040.3|2034.3|23
1608307200000|2020-12-18 16:00:00|2041.8|2035.8|2041.3|2035.3|2043.8|2037.8|2040.5|2034.5|49
1608307500000|2020-12-18 16:05:00|2041.8|2035.8|2041.5|2035.5|2042.5|2036.5|2041.5|2035.5|17
1608307800000|2020-12-18 16:10:00|2041.3|2035.3|2037|2031|2041.3|2035.3|2036.3|2030.3|30
1608308100000|2020-12-18 16:15:00|2037.3|2031.3|2043.3|2037.3|2045.8|2039.8|2037|2031|124
1608308400000|2020-12-18 16:20:00|2043.5|2037.5|2041.3|2035.3|2044.8|2038.8|2041.3|2035.3|16
1608308700000|2020-12-18 16:25:00|2041.5|2035.5|2039.3|2033.3|2041.8|2035.8|2039.3|2033.3|7
1608309000000|2020-12-18 16:30:00|2039.5|2033.5|2040|2034|2040.3|2034.3|2039.5|2033.5|8
1608309300000|2020-12-18 16:35:00|2039.8|2033.8|2042.3|2036.3|2042.3|2036.3|2039|2033|17
1608309600000|2020-12-18 16:40:00|2042.5|2036.5|2043.5|2037.5|2043.5|2037.5|2042|2036|8
1608309900000|2020-12-18 16:45:00|2043.3|2037.3|2041.5|2035.5|2044|2038|2041.5|2035.5|12
1608310200000|2020-12-18 16:50:00|2041.8|2035.8|2038.5|2032.5|2041.8|2035.8|2038.3|2032.3|48
1608310500000|2020-12-18 16:55:00|2038.3|2032.3|2038|2032|2038.5|2032.5|2037.3|2031.3|32
1608310800000|2020-12-18 17:00:00|2037.8|2031.8|2038|2032|2038|2032|2037.8|2031.8|20
1608311100000|2020-12-18 17:05:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038|2032|4
1608311400000|2020-12-18 17:10:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|6
1608312300000|2020-12-18 17:25:00|2039|2033|2039|2033|2039|2033|2039|2033|1
1608312600000|2020-12-18 17:30:00|2039.3|2033.3|2039|2033|2039.3|2033.3|2039|2033|4
1608312900000|2020-12-18 17:35:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|1
1608313800000|2020-12-18 17:50:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|16
1608314100000|2020-12-18 17:55:00|2039.4|2033.4|2036.6|2030.6|2041.9|2035.9|2036.4|2030.4|25
1608512400000|2020-12-21 01:00:00|2037.5|2026.3|2031.9|2025.9|2037.5|2026.3|2031.1|2025.1|8
1608512700000|2020-12-21 01:05:00|2032.1|2026.1|2033.9|2027.9|2034.9|2028.9|2032.1|2026.1|12
1608513000000|2020-12-21 01:10:00|2033.6|2027.6|2032.1|2026.1|2034.1|2028.1|2030.6|2024.6|36
1608513300000|2020-12-21 01:15:00|2032.4|2026.4|2032.9|2026.9|2033.1|2027.1|2030.6|2024.6|26
1608513600000|2020-12-21 01:20:00|2032.6|2026.6|2030.1|2024.1|2032.6|2026.6|2030.1|2024.1|3
1608513900000|2020-12-21 01:25:00|2030.6|2024.6|2031.1|2025.1|2031.9|2025.9|2030.6|2024.6|4
1608514200000|2020-12-21 01:30:00|2030.6|2024.6|2029.1|2023.1|2030.9|2024.9|2028.9|2022.9|20
1608514500000|2020-12-21 01:35:00|2029.6|2023.6|2027.1|2021.1|2030.1|2024.1|2026.4|2020.4|44
1608514800000|2020-12-21 01:40:00|2026.9|2020.9|2026.6|2020.6|2027.4|2021.4|2026.4|2020.4|13
1608515100000|2020-12-21 01:45:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.6|2020.6|4
1608515400000|2020-12-21 01:50:00|2025.6|2019.6|2027.4|2021.4|2027.6|2021.6|2023.9|2017.9|17
1608515700000|2020-12-21 01:55:00|2027.1|2021.1|2023.1|2017.1|2027.1|2021.1|2023.1|2017.1|58
1608516000000|2020-12-21 02:00:00|2023.6|2017.6|2024.4|2018.4|2025.4|2019.4|2023.6|2017.6|14
1608516300000|2020-12-21 02:05:00|2024.6|2018.6|2019.9|2013.9|2024.6|2018.6|2017.1|2011.1|95
1608516600000|2020-12-21 02:10:00|2019.6|2013.6|2014.6|2008.6|2019.6|2013.6|2014.6|2008.6|49
1608516900000|2020-12-21 02:15:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014.1|2008.1|4
1608517200000|2020-12-21 02:20:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2015.1|2009.1|4
1608517500000|2020-12-21 02:25:00|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|1
1608517800000|2020-12-21 02:30:00|2014.4|2008.4|2013.6|2007.6|2015.4|2009.4|2009.9|2003.9|51
1608518100000|2020-12-21 02:35:00|2013.1|2007.1|2008.9|2002.9|2013.1|2007.1|2007.1|2001.1|58
1608518400000|2020-12-21 02:40:00|2008.6|2002.6|2000.4|1994.4|2009.1|2003.1|2000.4|1994.4|72
1608518700000|2020-12-21 02:45:00|2000.6|1994.6|1999.1|1993.1|2002.6|1996.6|1998.9|1992.9|39
1608519000000|2020-12-21 02:50:00|1998.9|1992.9|1996.1|1990.1|1999.6|1993.6|1986.1|1980.1|69
1608519300000|2020-12-21 02:55:00|1995.9|1989.9|1996.6|1990.6|1998.9|1992.9|1995.9|1989.9|35
1608519600000|2020-12-21 03:00:00|1996.4|1990.4|2000.6|1994.6|2000.6|1994.6|1995.9|1989.9|35
1608519900000|2020-12-21 03:05:00|1999.9|1993.9|1996.1|1990.1|1999.9|1993.9|1995.4|1989.4|21
1608520200000|2020-12-21 03:10:00|1995.9|1989.9|1997.4|1991.4|1997.4|1991.4|1995.9|1989.9|6
1608520500000|2020-12-21 03:15:00|1996.9|1990.9|2002.9|1996.9|2003.6|1997.6|1996.6|1990.6|33
1608520800000|2020-12-21 03:20:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|1998.4|1992.4|40
1608521100000|2020-12-21 03:25:00|2000.9|1994.9|2001.6|1995.6|2004.1|1998.1|1999.4|1993.4|25
1608521400000|2020-12-21 03:30:00|2001.4|1995.4|2004.1|1998.1|2005.4|1999.4|2000.4|1994.4|25
1608521700000|2020-12-21 03:35:00|2004.4|1998.4|2002.6|1996.6|2006.4|2000.4|2002.6|1996.6|34
1608522000000|2020-12-21 03:40:00|2001.9|1995.9|2001.4|1995.4|2001.9|1995.9|2001.1|1995.1|3
1608522300000|2020-12-21 03:45:00|2001.6|1995.6|2006.6|2000.6|2008.4|2002.4|2001.6|1995.6|21
1608522600000|2020-12-21 03:50:00|2006.4|2000.4|2005.4|1999.4|2006.4|2000.4|2004.4|1998.4|21
1608522900000|2020-12-21 03:55:00|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2002.9|1996.9|6
1608523200000|2020-12-21 04:00:00|2004.9|1998.9|2004.1|1998.1|2004.9|1998.9|2003.6|1997.6|7
1608523500000|2020-12-21 04:05:00|2003.1|1997.1|2007.1|2001.1|2009.9|2003.9|2003.1|1997.1|28
1608523800000|2020-12-21 04:10:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.1|2000.1|8
1608524100000|2020-12-21 04:15:00|2005.9|1999.9|2004.4|1998.4|2006.1|2000.1|2003.6|1997.6|14
1608524400000|2020-12-21 04:20:00|2004.1|1998.1|2003.6|1997.6|2004.6|1998.6|2003.1|1997.1|9
1608524700000|2020-12-21 04:25:00|2003.9|1997.9|2004.1|1998.1|2004.4|1998.4|2003.4|1997.4|6
1608525000000|2020-12-21 04:30:00|2004.4|1998.4|2008.1|2002.1|2008.9|2002.9|2003.4|1997.4|14
1608525300000|2020-12-21 04:35:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.4|2000.4|15
1608525600000|2020-12-21 04:40:00|2004.6|1998.6|2007.6|2001.6|2008.6|2002.6|2004.6|1998.6|15
1608525900000|2020-12-21 04:45:00|2008.4|2002.4|2007.4|2001.4|2009.1|2003.1|2006.6|2000.6|16
1608526200000|2020-12-21 04:50:00|2006.6|2000.6|2004.6|1998.6|2008.4|2002.4|2004.6|1998.6|21
1608526500000|2020-12-21 04:55:00|2004.1|1998.1|2005.6|1999.6|2007.9|2001.9|2003.6|1997.6|19
1608526800000|2020-12-21 05:00:00|2005.9|1999.9|2006.6|2000.6|2007.4|2001.4|2005.9|1999.9|8
1608527100000|2020-12-21 05:05:00|2006.1|2000.1|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|7
1608527400000|2020-12-21 05:10:00|2005.4|1999.4|2005.6|1999.6|2005.9|1999.9|2004.6|1998.6|11
1608527700000|2020-12-21 05:15:00|2004.9|1998.9|2005.1|1999.1|2005.6|1999.6|2004.6|1998.6|4
1608528000000|2020-12-21 05:20:00|2004.6|1998.6|2004.6|1998.6|2005.4|1999.4|2003.6|1997.6|14
1608528300000|2020-12-21 05:25:00|2004.1|1998.1|2002.9|1996.9|2004.1|1998.1|2000.6|1994.6|25
1608528600000|2020-12-21 05:30:00|2001.4|1995.4|2004.6|1998.6|2005.1|1999.1|2001.4|1995.4|28
1608528900000|2020-12-21 05:35:00|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2003.4|1997.4|9
1608529200000|2020-12-21 05:40:00|2004.1|1998.1|2006.6|2000.6|2007.1|2001.1|2003.1|1997.1|32
1608529500000|2020-12-21 05:45:00|2006.9|2000.9|2004.4|1998.4|2007.1|2001.1|2004.4|1998.4|8
1608529800000|2020-12-21 05:50:00|2004.6|1998.6|2005.4|1999.4|2005.9|1999.9|2003.9|1997.9|15
1608530100000|2020-12-21 05:55:00|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2004.9|1998.9|31
1608530400000|2020-12-21 06:00:00|2005.9|1999.9|2001.9|1995.9|2005.9|1999.9|2001.4|1995.4|21
1608530700000|2020-12-21 06:05:00|2000.9|1994.9|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|46
1608531000000|2020-12-21 06:10:00|2001.6|1995.6|1998.6|1992.6|2001.9|1995.9|1998.4|1992.4|70
1608531300000|2020-12-21 06:15:00|1998.4|1992.4|2002.1|1996.1|2004.1|1998.1|1998.4|1992.4|68
1608531600000|2020-12-21 06:20:00|2002.6|1996.6|2002.6|1996.6|2003.4|1997.4|2001.6|1995.6|14
1608531900000|2020-12-21 06:25:00|2002.1|1996.1|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|22
1608532200000|2020-12-21 06:30:00|2001.1|1995.1|2003.1|1997.1|2004.1|1998.1|2001.1|1995.1|23
1608532500000|2020-12-21 06:35:00|2003.4|1997.4|2003.6|1997.6|2005.1|1999.1|2001.4|1995.4|16
1608532800000|2020-12-21 06:40:00|2003.9|1997.9|2004.4|1998.4|2005.6|1999.6|2002.4|1996.4|20
1608533100000|2020-12-21 06:45:00|2003.9|1997.9|2007.4|2001.4|2007.6|2001.6|2003.9|1997.9|6
1608533400000|2020-12-21 06:50:00|2006.6|2000.6|2004.1|1998.1|2007.9|2001.9|2004.1|1998.1|25
1608533700000|2020-12-21 06:55:00|2003.1|1997.1|2002.6|1996.6|2003.9|1997.9|2001.9|1995.9|19
1608534000000|2020-12-21 07:00:00|2002.9|1996.9|2004.4|1998.4|2004.4|1998.4|2001.4|1995.4|23
1608534300000|2020-12-21 07:05:00|2003.1|1997.1|1997.1|1991.1|2003.6|1997.6|1996.6|1990.6|35
1608534600000|2020-12-21 07:10:00|1998.1|1992.1|1999.4|1993.4|2000.4|1994.4|1996.6|1990.6|29
1608534900000|2020-12-21 07:15:00|1999.6|1993.6|2000.6|1994.6|2000.6|1994.6|1998.9|1992.9|10
1608535200000|2020-12-21 07:20:00|2000.4|1994.4|2002.1|1996.1|2002.1|1996.1|1999.1|1993.1|21
1608535500000|2020-12-21 07:25:00|2002.4|1996.4|2001.4|1995.4|2002.6|1996.6|2000.9|1994.9|12
1608535800000|2020-12-21 07:30:00|2002.6|1996.6|1999.1|1993.1|2003.1|1997.1|1998.4|1992.4|23
1608536100000|2020-12-21 07:35:00|1998.9|1992.9|1998.6|1992.6|1999.4|1993.4|1996.6|1990.6|18
1608536400000|2020-12-21 07:40:00|1998.9|1992.9|1999.6|1993.6|2000.1|1994.1|1998.4|1992.4|9
1608536700000|2020-12-21 07:45:00|1999.4|1993.4|1998.9|1992.9|1999.4|1993.4|1998.4|1992.4|9
1608537000000|2020-12-21 07:50:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1997.9|1991.9|6
1608537300000|2020-12-21 07:55:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998|1992|6
1608537600000|2020-12-21 08:00:00|1996.8|1990.8|1992|1986|1996.8|1990.8|1987.3|1981.3|73
1608537900000|2020-12-21 08:05:00|1991.8|1985.8|1989|1983|1991.8|1985.8|1987.5|1981.5|20
1608538200000|2020-12-21 08:10:00|1988.8|1982.8|1987|1981|1990.3|1984.3|1986.3|1980.3|26
1608538500000|2020-12-21 08:15:00|1986.8|1980.8|1981|1975|1986.8|1980.8|1978.8|1972.8|34
1608538800000|2020-12-21 08:20:00|1980.8|1974.8|1981|1975|1982.8|1976.8|1978.5|1972.5|48
1608539100000|2020-12-21 08:25:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1979|1973|45
1608539400000|2020-12-21 08:30:00|1981.5|1975.5|1981.3|1975.3|1983.8|1977.8|1980|1974|40
1608539700000|2020-12-21 08:35:00|1981|1975|1981.5|1975.5|1982|1976|1979.5|1973.5|21
1608540000000|2020-12-21 08:40:00|1981.3|1975.3|1983|1977|1985.3|1979.3|1981.3|1975.3|25
1608540300000|2020-12-21 08:45:00|1983.3|1977.3|1984|1978|1984.3|1978.3|1982.3|1976.3|15
1608540600000|2020-12-21 08:50:00|1983.8|1977.8|1982.5|1976.5|1983.8|1977.8|1981.8|1975.8|30
1608540900000|2020-12-21 08:55:00|1983|1977|1987|1981|1988.3|1982.3|1981.5|1975.5|62
1608541200000|2020-12-21 09:00:00|1987.3|1981.3|1989.8|1983.8|1990.3|1984.3|1986.3|1980.3|33
1608541500000|2020-12-21 09:05:00|1990|1984|1988.5|1982.5|1992.8|1986.8|1988.5|1982.5|42
1608541800000|2020-12-21 09:10:00|1988.3|1982.3|1981.5|1975.5|1988.3|1982.3|1981.3|1975.3|28
1608542100000|2020-12-21 09:15:00|1981.3|1975.3|1981.3|1975.3|1981.8|1975.8|1980.5|1974.5|20
1608542400000|2020-12-21 09:20:00|1981|1975|1981.3|1975.3|1982.3|1976.3|1981|1975|9
1608542700000|2020-12-21 09:25:00|1980.8|1974.8|1979.5|1973.5|1980.8|1974.8|1978.5|1972.5|24
1608543000000|2020-12-21 09:30:00|1979.3|1973.3|1979.5|1973.5|1980|1974|1978|1972|17
1608543300000|2020-12-21 09:35:00|1979|1973|1973.8|1967.8|1979|1973|1973.8|1967.8|28
1608543600000|2020-12-21 09:40:00|1974|1968|1974.5|1968.5|1975.3|1969.3|1972.8|1966.8|28
1608543900000|2020-12-21 09:45:00|1974.8|1968.8|1966.5|1960.5|1974.8|1968.8|1963.3|1957.3|89
1608544200000|2020-12-21 09:50:00|1966.8|1960.8|1970.3|1964.3|1970.3|1964.3|1966.8|1960.8|38
1608544500000|2020-12-21 09:55:00|1970|1964|1968.5|1962.5|1970|1964|1968.5|1962.5|12
1608544800000|2020-12-21 10:00:00|1968.3|1962.3|1964.5|1958.5|1968.3|1962.3|1963.3|1957.3|36
1608545100000|2020-12-21 10:05:00|1965|1959|1963.5|1957.5|1969.3|1963.3|1963|1957|43
1608545400000|2020-12-21 10:10:00|1963|1957|1965.3|1959.3|1966.5|1960.5|1963|1957|34
1608545700000|2020-12-21 10:15:00|1965|1959|1965|1959|1967.5|1961.5|1964.3|1958.3|38
1608546000000|2020-12-21 10:20:00|1964.8|1958.8|1964.8|1958.8|1966|1960|1964.5|1958.5|22
1608546300000|2020-12-21 10:25:00|1965.3|1959.3|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|28
1608546600000|2020-12-21 10:30:00|1965|1959|1964.8|1958.8|1965|1959|1964.3|1958.3|12
1608546900000|2020-12-21 10:35:00|1965|1959|1966.8|1960.8|1967|1961|1964.8|1958.8|29
1608547200000|2020-12-21 10:40:00|1967|1961|1971.5|1965.5|1972|1966|1967|1961|23
1608547500000|2020-12-21 10:45:00|1971.8|1965.8|1973.3|1967.3|1976.3|1970.3|1971.8|1965.8|28
1608547800000|2020-12-21 10:50:00|1973|1967|1976.3|1970.3|1976.5|1970.5|1970|1964|32
1608548100000|2020-12-21 10:55:00|1976|1970|1975.3|1969.3|1976.5|1970.5|1973.5|1967.5|40
1608548400000|2020-12-21 11:00:00|1975.8|1969.8|1974|1968|1978.8|1972.8|1974|1968|42
1608548700000|2020-12-21 11:05:00|1973.5|1967.5|1974.3|1968.3|1974.3|1968.3|1971|1965|27
1608549000000|2020-12-21 11:10:00|1974|1968|1976.8|1970.8|1977.3|1971.3|1973.5|1967.5|13
1608549300000|2020-12-21 11:15:00|1976.5|1970.5|1974.3|1968.3|1976.8|1970.8|1974.3|1968.3|10
1608549600000|2020-12-21 11:20:00|1974.5|1968.5|1971.5|1965.5|1974.8|1968.8|1970.5|1964.5|20
1608549900000|2020-12-21 11:25:00|1972|1966|1971.5|1965.5|1974.3|1968.3|1971.5|1965.5|18
1608550200000|2020-12-21 11:30:00|1971.8|1965.8|1971.3|1965.3|1971.8|1965.8|1970.8|1964.8|13
1608550500000|2020-12-21 11:35:00|1971|1965|1969.8|1963.8|1971|1965|1968|1962|25
1608550800000|2020-12-21 11:40:00|1969.5|1963.5|1971.8|1965.8|1971.8|1965.8|1968.3|1962.3|30
1608551100000|2020-12-21 11:45:00|1971.5|1965.5|1969.3|1963.3|1971.5|1965.5|1968.3|1962.3|29
1608551400000|2020-12-21 11:50:00|1969|1963|1967.5|1961.5|1970.3|1964.3|1967.5|1961.5|18
1608551700000|2020-12-21 11:55:00|1968|1962|1969.3|1963.3|1969.3|1963.3|1967.8|1961.8|6
1608552000000|2020-12-21 12:00:00|1969.5|1963.5|1969.3|1963.3|1969.8|1963.8|1969|1963|19
1608552300000|2020-12-21 12:05:00|1969.5|1963.5|1967|1961|1969.5|1963.5|1965.8|1959.8|31
1608552600000|2020-12-21 12:10:00|1967.5|1961.5|1968.5|1962.5|1968.5|1962.5|1966.8|1960.8|27
1608552900000|2020-12-21 12:15:00|1968|1962|1968.3|1962.3|1969.5|1963.5|1968|1962|20
1608553200000|2020-12-21 12:20:00|1968.5|1962.5|1967.5|1961.5|1968.5|1962.5|1966.5|1960.5|16
1608553500000|2020-12-21 12:25:00|1967.3|1961.3|1967.5|1961.5|1968.3|1962.3|1966.3|1960.3|26
1608553800000|2020-12-21 12:30:00|1967.3|1961.3|1966.5|1960.5|1967.3|1961.3|1966|1960|14
1608554100000|2020-12-21 12:35:00|1966.8|1960.8|1970.8|1964.8|1970.8|1964.8|1966.8|1960.8|26
1608554400000|2020-12-21 12:40:00|1971|1965|1975|1969|1975|1969|1971|1965|35
1608554700000|2020-12-21 12:45:00|1975.3|1969.3|1976.3|1970.3|1976.5|1970.5|1975|1969|37
1608555000000|2020-12-21 12:50:00|1976.5|1970.5|1978.5|1972.5|1980|1974|1976.5|1970.5|47
1608555300000|2020-12-21 12:55:00|1978.8|1972.8|1978|1972|1980.8|1974.8|1977.8|1971.8|42
1608555600000|2020-12-21 13:00:00|1978.5|1972.5|1981|1975|1984.3|1978.3|1976.8|1970.8|145
1608555900000|2020-12-21 13:05:00|1981.3|1975.3|1972.3|1966.3|1981.5|1975.5|1971.5|1965.5|80
1608556200000|2020-12-21 13:10:00|1972.5|1966.5|1971.5|1965.5|1977|1971|1971|1965|131
1608556500000|2020-12-21 13:15:00|1971.3|1965.3|1973|1967|1973.3|1967.3|1969.3|1963.3|109
1608556800000|2020-12-21 13:20:00|1972.5|1966.5|1972.5|1966.5|1973|1967|1968.8|1962.8|84
1608557100000|2020-12-21 13:25:00|1972.3|1966.3|1973.5|1967.5|1975.3|1969.3|1970.3|1964.3|57
1608557400000|2020-12-21 13:30:00|1973.8|1967.8|1977.5|1971.5|1979.3|1973.3|1973.8|1967.8|92
1608557700000|2020-12-21 13:35:00|1976.5|1970.5|1976.5|1970.5|1978|1972|1975.3|1969.3|48
1608558000000|2020-12-21 13:40:00|1977.8|1971.8|1977.3|1971.3|1978|1972|1976.5|1970.5|29
1608558300000|2020-12-21 13:45:00|1977|1971|1979.5|1973.5|1980.5|1974.5|1976.8|1970.8|67
1608558600000|2020-12-21 13:50:00|1979.3|1973.3|1978.8|1972.8|1981|1975|1978.5|1972.5|53
1608558900000|2020-12-21 13:55:00|1978.5|1972.5|1972.3|1966.3|1978.5|1972.5|1972.3|1966.3|68
1608559200000|2020-12-21 14:00:00|1973|1967|1973.5|1967.5|1973.5|1967.5|1971.3|1965.3|44
1608559500000|2020-12-21 14:05:00|1973.3|1967.3|1973.5|1967.5|1976|1970|1973|1967|53
1608559800000|2020-12-21 14:10:00|1973|1967|1971.5|1965.5|1973|1967|1970|1964|44
1608560100000|2020-12-21 14:15:00|1971.3|1965.3|1974|1968|1974|1968|1969|1963|41
1608560400000|2020-12-21 14:20:00|1973.8|1967.8|1971.3|1965.3|1973.8|1967.8|1970.5|1964.5|17
1608560700000|2020-12-21 14:25:00|1971|1965|1970.3|1964.3|1971.3|1965.3|1969.8|1963.8|16
1608561000000|2020-12-21 14:30:00|1970.5|1964.5|1971.3|1965.3|1972.8|1966.8|1970.3|1964.3|21
1608561300000|2020-12-21 14:35:00|1971.5|1965.5|1973.3|1967.3|1974|1968|1971.5|1965.5|24
1608561600000|2020-12-21 14:40:00|1973.5|1967.5|1974|1968|1977.3|1971.3|1973.5|1967.5|47
1608561900000|2020-12-21 14:45:00|1974.8|1968.8|1978.8|1972.8|1978.8|1972.8|1974.8|1968.8|65
1608562200000|2020-12-21 14:50:00|1978.5|1972.5|1981.8|1975.8|1982|1976|1977.5|1971.5|35
1608562500000|2020-12-21 14:55:00|1982.5|1976.5|1984.5|1978.5|1986.5|1980.5|1982.5|1976.5|38
1608562800000|2020-12-21 15:00:00|1983.8|1977.8|1983|1977|1985.5|1979.5|1981.8|1975.8|29
1608563100000|2020-12-21 15:05:00|1983.3|1977.3|1981.8|1975.8|1983.8|1977.8|1981.3|1975.3|19
1608563400000|2020-12-21 15:10:00|1981.5|1975.5|1982|1976|1984|1978|1981.5|1975.5|18
1608563700000|2020-12-21 15:15:00|1981.8|1975.8|1981|1975|1982|1976|1979.5|1973.5|42
1608564000000|2020-12-21 15:20:00|1980.8|1974.8|1979.8|1973.8|1982|1976|1979.8|1973.8|16
1608564300000|2020-12-21 15:25:00|1980|1974|1983|1977|1984|1978|1980|1974|30
1608564600000|2020-12-21 15:30:00|1982.8|1976.8|1982|1976|1983.3|1977.3|1982|1976|21
1608564900000|2020-12-21 15:35:00|1981.8|1975.8|1983|1977|1983|1977|1980.8|1974.8|15
1608565200000|2020-12-21 15:40:00|1983.3|1977.3|1985.5|1979.5|1985.5|1979.5|1983|1977|6
1608565500000|2020-12-21 15:45:00|1985.3|1979.3|1982.3|1976.3|1985.3|1979.3|1981.3|1975.3|23
1608565800000|2020-12-21 15:50:00|1982.5|1976.5|1984.3|1978.3|1984.3|1978.3|1981.3|1975.3|15
1608566100000|2020-12-21 15:55:00|1983.8|1977.8|1974.8|1968.8|1983.8|1977.8|1973.5|1967.5|27
1608566400000|2020-12-21 16:00:00|1975|1969|1970|1964|1976.8|1970.8|1969.3|1963.3|60
1608566700000|2020-12-21 16:05:00|1970.3|1964.3|1968.8|1962.8|1971|1965|1967.5|1961.5|31
1608567000000|2020-12-21 16:10:00|1969|1963|1969.8|1963.8|1972.5|1966.5|1968.8|1962.8|31
1608567300000|2020-12-21 16:15:00|1969.5|1963.5|1959.8|1953.8|1969.5|1963.5|1958.8|1952.8|189
1608567600000|2020-12-21 16:20:00|1959.3|1953.3|1961.5|1955.5|1961.8|1955.8|1959.3|1953.3|52
1608567900000|2020-12-21 16:25:00|1961.3|1955.3|1962.5|1956.5|1962.5|1956.5|1960.5|1954.5|21
1608568200000|2020-12-21 16:30:00|1962.3|1956.3|1961.8|1955.8|1962.3|1956.3|1960.8|1954.8|13
1608568500000|2020-12-21 16:35:00|1961.3|1955.3|1961.5|1955.5|1962|1956|1960.8|1954.8|14
1608568800000|2020-12-21 16:40:00|1961.3|1955.3|1962|1956|1962|1956|1960.3|1954.3|16
1608569100000|2020-12-21 16:45:00|1962.3|1956.3|1959.5|1953.5|1962.3|1956.3|1959|1953|29
1608569400000|2020-12-21 16:50:00|1959.3|1953.3|1959.3|1953.3|1959.5|1953.5|1959.3|1953.3|5
1608569700000|2020-12-21 16:55:00|1959|1953|1958.8|1952.8|1959.8|1953.8|1958.8|1952.8|16
1608570000000|2020-12-21 17:00:00|1959|1953|1959|1953|1959.5|1953.5|1958.8|1952.8|13
1608570300000|2020-12-21 17:05:00|1958.8|1952.8|1956.8|1950.8|1959.5|1953.5|1956.3|1950.3|14
1608570600000|2020-12-21 17:10:00|1957|1951|1956.8|1950.8|1957.5|1951.5|1956.3|1950.3|10
1608570900000|2020-12-21 17:15:00|1956.3|1950.3|1952.3|1946.3|1956.3|1950.3|1951.8|1945.8|16
1608571200000|2020-12-21 17:20:00|1951.8|1945.8|1953.8|1947.8|1954.8|1948.8|1951|1945|30
1608571500000|2020-12-21 17:25:00|1953.5|1947.5|1953.5|1947.5|1953.8|1947.8|1952|1946|11
1608571800000|2020-12-21 17:30:00|1953.3|1947.3|1952.8|1946.8|1953.5|1947.5|1951.8|1945.8|11
1608572100000|2020-12-21 17:35:00|1953|1947|1952.8|1946.8|1953|1947|1952.3|1946.3|7
1608572400000|2020-12-21 17:40:00|1952|1946|1952.5|1946.5|1952.5|1946.5|1952|1946|4
1608572700000|2020-12-21 17:45:00|1952.3|1946.3|1952.8|1946.8|1953|1947|1952|1946|9
1608573000000|2020-12-21 17:50:00|1952.5|1946.5|1952|1946|1953|1947|1952|1946|9
1608573300000|2020-12-21 17:55:00|1952.1|1946.1|1950.4|1944.4|1952.1|1946.1|1950.1|1944.1|20
1608598800000|2020-12-22 01:00:00|1953.6|1947.6|1956.4|1950.4|1957|1951|1953.6|1947.6|12
1608599100000|2020-12-22 01:05:00|1956.6|1950.6|1959.4|1953.4|1959.4|1953.4|1956.6|1950.6|15
1608599400000|2020-12-22 01:10:00|1959.1|1953.1|1958.1|1952.1|1959.4|1953.4|1957.4|1951.4|25
1608599700000|2020-12-22 01:15:00|1957.9|1951.9|1956.1|1950.1|1958.4|1952.4|1955.6|1949.6|22
1608600000000|2020-12-22 01:20:00|1956.6|1950.6|1958.6|1952.6|1958.9|1952.9|1956.4|1950.4|10
1608600300000|2020-12-22 01:25:00|1958.9|1952.9|1960.4|1954.4|1960.4|1954.4|1958.9|1952.9|15
1608600600000|2020-12-22 01:30:00|1960.1|1954.1|1961.6|1955.6|1961.6|1955.6|1958.6|1952.6|41
1608600900000|2020-12-22 01:35:00|1961.4|1955.4|1961.4|1955.4|1962.1|1956.1|1960.6|1954.6|11
1608601200000|2020-12-22 01:40:00|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1959.9|1953.9|8
1608601500000|2020-12-22 01:45:00|1960.4|1954.4|1961.6|1955.6|1961.6|1955.6|1960.4|1954.4|16
1608601800000|2020-12-22 01:50:00|1960.9|1954.9|1961.1|1955.1|1962.1|1956.1|1960.9|1954.9|12
1608602100000|2020-12-22 01:55:00|1961.4|1955.4|1962.4|1956.4|1962.6|1956.6|1961.4|1955.4|5
1608602400000|2020-12-22 02:00:00|1962.6|1956.6|1965.1|1959.1|1965.6|1959.6|1962.1|1956.1|35
1608602700000|2020-12-22 02:05:00|1964.9|1958.9|1963.4|1957.4|1964.9|1958.9|1963.1|1957.1|25
1608603000000|2020-12-22 02:10:00|1963.6|1957.6|1963.6|1957.6|1963.6|1957.6|1963.1|1957.1|19
1608605400000|2020-12-22 02:50:00|1963.9|1957.9|1967.4|1961.4|1967.4|1961.4|1963.9|1957.9|5
1608605700000|2020-12-22 02:55:00|1966.9|1960.9|1968.1|1962.1|1969.4|1963.4|1966.9|1960.9|19
1608606000000|2020-12-22 03:00:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.1|1961.1|3
1608606300000|2020-12-22 03:05:00|1967.9|1961.9|1969.4|1963.4|1969.6|1963.6|1967.9|1961.9|11
1608606600000|2020-12-22 03:10:00|1969.1|1963.1|1966.9|1960.9|1969.1|1963.1|1966.6|1960.6|11
1608606900000|2020-12-22 03:15:00|1966.6|1960.6|1963.1|1957.1|1968.4|1962.4|1963.1|1957.1|27
1608607200000|2020-12-22 03:20:00|1963.4|1957.4|1963.1|1957.1|1964.1|1958.1|1962.9|1956.9|29
1608607500000|2020-12-22 03:25:00|1963.4|1957.4|1963.9|1957.9|1965.4|1959.4|1963.4|1957.4|11
1608608100000|2020-12-22 03:35:00|1963.6|1957.6|1963.4|1957.4|1963.6|1957.6|1963.4|1957.4|2
1608610200000|2020-12-22 04:10:00|1963.6|1957.6|1962.1|1956.1|1963.6|1957.6|1962.1|1956.1|4
1608611100000|2020-12-22 04:25:00|1961.9|1955.9|1961.6|1955.6|1961.9|1955.9|1960.9|1954.9|6
1608611400000|2020-12-22 04:30:00|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.9|1954.9|3
1608611700000|2020-12-22 04:35:00|1961.4|1955.4|1961.6|1955.6|1961.6|1955.6|1961.4|1955.4|2
1608612300000|2020-12-22 04:45:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1608613200000|2020-12-22 05:00:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1608613500000|2020-12-22 05:05:00|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.6|1954.6|4
1608613800000|2020-12-22 05:10:00|1960.4|1954.4|1960.9|1954.9|1961.1|1955.1|1960.4|1954.4|6
1608614100000|2020-12-22 05:15:00|1960.6|1954.6|1959.9|1953.9|1960.6|1954.6|1959.4|1953.4|9
1608614400000|2020-12-22 05:20:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1958.4|1952.4|8
1608614700000|2020-12-22 05:25:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|13
1608615000000|2020-12-22 05:30:00|1960.1|1954.1|1961.6|1955.6|1961.6|1955.6|1958.6|1952.6|14
1608615300000|2020-12-22 05:35:00|1961.9|1955.9|1960.6|1954.6|1962.1|1956.1|1960.6|1954.6|10
1608615600000|2020-12-22 05:40:00|1960.4|1954.4|1956.6|1950.6|1960.4|1954.4|1955.4|1949.4|26
1608615900000|2020-12-22 05:45:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1955.9|1949.9|11
1608616200000|2020-12-22 05:50:00|1956.1|1950.1|1951.9|1945.9|1956.1|1950.1|1951.9|1945.9|15
1608616500000|2020-12-22 05:55:00|1951.4|1945.4|1950.6|1944.6|1951.4|1945.4|1950.1|1944.1|8
1608616800000|2020-12-22 06:00:00|1950.1|1944.1|1944.1|1938.1|1950.1|1944.1|1943.9|1937.9|29
1608617100000|2020-12-22 06:05:00|1944.4|1938.4|1940.4|1934.4|1944.4|1938.4|1940.4|1934.4|16
1608617400000|2020-12-22 06:10:00|1940.1|1934.1|1941.6|1935.6|1942.6|1936.6|1939.9|1933.9|8
1608617700000|2020-12-22 06:15:00|1941.4|1935.4|1938.4|1932.4|1941.4|1935.4|1938.4|1932.4|9
1608618000000|2020-12-22 06:20:00|1938.1|1932.1|1937.6|1931.6|1938.1|1932.1|1936.4|1930.4|7
1608618300000|2020-12-22 06:25:00|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1937.1|1931.1|22
1608618600000|2020-12-22 06:30:00|1939.6|1933.6|1938.9|1932.9|1941.1|1935.1|1937.9|1931.9|34
1608618900000|2020-12-22 06:35:00|1938.6|1932.6|1936.6|1930.6|1938.6|1932.6|1936.6|1930.6|12
1608619200000|2020-12-22 06:40:00|1938.1|1932.1|1933.6|1927.6|1938.1|1932.1|1933.4|1927.4|25
1608619500000|2020-12-22 06:45:00|1933.1|1927.1|1936.6|1930.6|1936.9|1930.9|1933.1|1927.1|17
1608619800000|2020-12-22 06:50:00|1935.1|1929.1|1933.1|1927.1|1935.1|1929.1|1932.6|1926.6|20
1608620100000|2020-12-22 06:55:00|1933.4|1927.4|1935.1|1929.1|1935.6|1929.6|1933.4|1927.4|17
1608620400000|2020-12-22 07:00:00|1935.4|1929.4|1938.9|1932.9|1941.1|1935.1|1935.4|1929.4|26
1608620700000|2020-12-22 07:05:00|1939.9|1933.9|1939.4|1933.4|1940.4|1934.4|1939.1|1933.1|11
1608621000000|2020-12-22 07:10:00|1939.1|1933.1|1941.9|1935.9|1942.1|1936.1|1939.1|1933.1|16
1608621300000|2020-12-22 07:15:00|1942.9|1936.9|1943.9|1937.9|1944.9|1938.9|1942.9|1936.9|14
1608621600000|2020-12-22 07:20:00|1944.4|1938.4|1946.9|1940.9|1946.9|1940.9|1944.4|1938.4|10
1608621900000|2020-12-22 07:25:00|1946.4|1940.4|1948.6|1942.6|1949.1|1943.1|1946.4|1940.4|9
1608622200000|2020-12-22 07:30:00|1948.9|1942.9|1947.9|1941.9|1948.9|1942.9|1947.6|1941.6|6
1608622500000|2020-12-22 07:35:00|1948.1|1942.1|1948.6|1942.6|1948.6|1942.6|1948.1|1942.1|2
1608622800000|2020-12-22 07:40:00|1949.4|1943.4|1949.6|1943.6|1950.9|1944.9|1948.9|1942.9|22
1608623100000|2020-12-22 07:45:00|1949.4|1943.4|1951.1|1945.1|1951.1|1945.1|1949.1|1943.1|7
1608623400000|2020-12-22 07:50:00|1950.9|1944.9|1950.1|1944.1|1950.9|1944.9|1948.9|1942.9|11
1608623700000|2020-12-22 07:55:00|1950|1944|1951|1945|1951.5|1945.5|1949.3|1943.3|37
1608624000000|2020-12-22 08:00:00|1951.3|1945.3|1950.8|1944.8|1952|1946|1946.8|1940.8|61
1608624300000|2020-12-22 08:05:00|1950.5|1944.5|1955|1949|1956.8|1950.8|1950.5|1944.5|44
1608624600000|2020-12-22 08:10:00|1955.3|1949.3|1952.8|1946.8|1957.8|1951.8|1952.8|1946.8|22
1608624900000|2020-12-22 08:15:00|1953|1947|1948.8|1942.8|1953.5|1947.5|1948.8|1942.8|23
1608625200000|2020-12-22 08:20:00|1949|1943|1947.5|1941.5|1949.3|1943.3|1945.8|1939.8|20
1608625500000|2020-12-22 08:25:00|1947.3|1941.3|1945.5|1939.5|1947.5|1941.5|1942.8|1936.8|33
1608625800000|2020-12-22 08:30:00|1945.8|1939.8|1944.8|1938.8|1946.5|1940.5|1943.3|1937.3|33
1608626100000|2020-12-22 08:35:00|1944.5|1938.5|1946.8|1940.8|1949.3|1943.3|1943.8|1937.8|33
1608626400000|2020-12-22 08:40:00|1946.5|1940.5|1949.3|1943.3|1949.3|1943.3|1945|1939|19
1608626700000|2020-12-22 08:45:00|1949.8|1943.8|1947.8|1941.8|1951.8|1945.8|1947.8|1941.8|26
1608627000000|2020-12-22 08:50:00|1947.5|1941.5|1947.3|1941.3|1948.8|1942.8|1945|1939|29
1608627300000|2020-12-22 08:55:00|1947.5|1941.5|1946|1940|1949.8|1943.8|1945.8|1939.8|23
1608627600000|2020-12-22 09:00:00|1946.3|1940.3|1947.3|1941.3|1949.3|1943.3|1946|1940|27
1608627900000|2020-12-22 09:05:00|1946.8|1940.8|1945.8|1939.8|1946.8|1940.8|1943.3|1937.3|31
1608628200000|2020-12-22 09:10:00|1946|1940|1947.8|1941.8|1949.3|1943.3|1945.5|1939.5|37
1608628500000|2020-12-22 09:15:00|1948|1942|1948|1942|1949.8|1943.8|1947.3|1941.3|30
1608628800000|2020-12-22 09:20:00|1947.8|1941.8|1946.8|1940.8|1947.8|1941.8|1945.8|1939.8|20
1608629100000|2020-12-22 09:25:00|1947|1941|1946.5|1940.5|1947.5|1941.5|1945.5|1939.5|12
1608629400000|2020-12-22 09:30:00|1946.8|1940.8|1949.3|1943.3|1949.3|1943.3|1945|1939|21
1608629700000|2020-12-22 09:35:00|1949|1943|1949|1943|1949|1943|1946.5|1940.5|18
1608630000000|2020-12-22 09:40:00|1949.3|1943.3|1953.5|1947.5|1953.8|1947.8|1949|1943|20
1608630300000|2020-12-22 09:45:00|1953|1947|1958.3|1952.3|1958.3|1952.3|1952.8|1946.8|23
1608630600000|2020-12-22 09:50:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1957|1951|16
1608630900000|2020-12-22 09:55:00|1959|1953|1958.3|1952.3|1959.8|1953.8|1958|1952|22
1608631200000|2020-12-22 10:00:00|1958|1952|1948.5|1942.5|1958|1952|1947.3|1941.3|42
1608631500000|2020-12-22 10:05:00|1948.3|1942.3|1950.3|1944.3|1951|1945|1947.5|1941.5|24
1608631800000|2020-12-22 10:10:00|1950.5|1944.5|1951|1945|1951|1945|1949.8|1943.8|18
1608632100000|2020-12-22 10:15:00|1950.8|1944.8|1950|1944|1950.8|1944.8|1948.8|1942.8|11
1608632400000|2020-12-22 10:20:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1948.8|1942.8|8
1608632700000|2020-12-22 10:25:00|1949.5|1943.5|1950.5|1944.5|1951|1945|1949.3|1943.3|7
1608633000000|2020-12-22 10:30:00|1950.3|1944.3|1951.3|1945.3|1951.5|1945.5|1950|1944|9
1608633300000|2020-12-22 10:35:00|1951|1945|1950.3|1944.3|1953|1947|1950.3|1944.3|30
1608633600000|2020-12-22 10:40:00|1950.5|1944.5|1950.5|1944.5|1950.8|1944.8|1949.8|1943.8|10
1608633900000|2020-12-22 10:45:00|1951|1945|1951.3|1945.3|1951.8|1945.8|1950.8|1944.8|13
1608634200000|2020-12-22 10:50:00|1950.5|1944.5|1951.3|1945.3|1951.3|1945.3|1950.5|1944.5|9
1608634500000|2020-12-22 10:55:00|1950.8|1944.8|1952.5|1946.5|1953|1947|1950.8|1944.8|7
1608634800000|2020-12-22 11:00:00|1952.3|1946.3|1953.3|1947.3|1954|1948|1952.3|1946.3|7
1608635100000|2020-12-22 11:05:00|1953|1947|1953.8|1947.8|1954.8|1948.8|1953|1947|11
1608635400000|2020-12-22 11:10:00|1954|1948|1953.8|1947.8|1954.8|1948.8|1952.8|1946.8|13
1608635700000|2020-12-22 11:15:00|1953.5|1947.5|1953.3|1947.3|1953.5|1947.5|1952.8|1946.8|5
1608636000000|2020-12-22 11:20:00|1953.5|1947.5|1953|1947|1953.8|1947.8|1953|1947|7
1608636300000|2020-12-22 11:25:00|1952.8|1946.8|1951.5|1945.5|1953.3|1947.3|1951.5|1945.5|7
1608636600000|2020-12-22 11:30:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950|1944|15
1608636900000|2020-12-22 11:35:00|1950.5|1944.5|1950.3|1944.3|1950.5|1944.5|1950.3|1944.3|2
1608637200000|2020-12-22 11:40:00|1950.5|1944.5|1950|1944|1950.5|1944.5|1949.8|1943.8|4
1608637500000|2020-12-22 11:45:00|1949.8|1943.8|1947.3|1941.3|1949.8|1943.8|1947|1941|13
1608637800000|2020-12-22 11:50:00|1947|1941|1946.5|1940.5|1947|1941|1944.8|1938.8|13
1608638100000|2020-12-22 11:55:00|1947|1941|1946.5|1940.5|1947.3|1941.3|1945.8|1939.8|7
1608638400000|2020-12-22 12:00:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1945.8|1939.8|11
1608638700000|2020-12-22 12:05:00|1946|1940|1948.3|1942.3|1948.3|1942.3|1945.8|1939.8|9
1608639000000|2020-12-22 12:10:00|1948.5|1942.5|1949.5|1943.5|1950.3|1944.3|1947.3|1941.3|17
1608639300000|2020-12-22 12:15:00|1949.3|1943.3|1951|1945|1951|1945|1947.8|1941.8|23
1608639600000|2020-12-22 12:20:00|1951.3|1945.3|1950.5|1944.5|1952.8|1946.8|1950.5|1944.5|15
1608639900000|2020-12-22 12:25:00|1950.3|1944.3|1950|1944|1950.3|1944.3|1948.8|1942.8|13
1608640200000|2020-12-22 12:30:00|1949.5|1943.5|1949.8|1943.8|1951.3|1945.3|1949|1943|22
1608640500000|2020-12-22 12:35:00|1949.5|1943.5|1951|1945|1951.5|1945.5|1949.5|1943.5|10
1608640800000|2020-12-22 12:40:00|1950.8|1944.8|1950.8|1944.8|1952|1946|1950.3|1944.3|13
1608641100000|2020-12-22 12:45:00|1951|1945|1961|1955|1962.3|1956.3|1951|1945|96
1608641400000|2020-12-22 12:50:00|1960.8|1954.8|1957|1951|1960.8|1954.8|1956.3|1950.3|37
1608641700000|2020-12-22 12:55:00|1957.5|1951.5|1955.8|1949.8|1957.5|1951.5|1954.8|1948.8|23
1608642000000|2020-12-22 13:00:00|1955.5|1949.5|1952.5|1946.5|1956.5|1950.5|1949.3|1943.3|136
1608642300000|2020-12-22 13:05:00|1952.3|1946.3|1949.5|1943.5|1953|1947|1949.3|1943.3|61
1608642600000|2020-12-22 13:10:00|1949.3|1943.3|1946.5|1940.5|1949.3|1943.3|1945.5|1939.5|87
1608642900000|2020-12-22 13:15:00|1946.3|1940.3|1950|1944|1951.5|1945.5|1945.8|1939.8|115
1608643200000|2020-12-22 13:20:00|1949.8|1943.8|1949.5|1943.5|1951.3|1945.3|1949|1943|48
1608643500000|2020-12-22 13:25:00|1949.8|1943.8|1956|1950|1956|1950|1949.5|1943.5|56
1608643800000|2020-12-22 13:30:00|1955.8|1949.8|1953.3|1947.3|1956|1950|1951.3|1945.3|43
1608644100000|2020-12-22 13:35:00|1953.5|1947.5|1952.8|1946.8|1955.5|1949.5|1952|1946|55
1608644400000|2020-12-22 13:40:00|1953.3|1947.3|1951.3|1945.3|1954|1948|1950.8|1944.8|28
1608644700000|2020-12-22 13:45:00|1951|1945|1950.3|1944.3|1951.3|1945.3|1949.5|1943.5|43
1608645000000|2020-12-22 13:50:00|1950.5|1944.5|1950|1944|1950.8|1944.8|1949.5|1943.5|25
1608645300000|2020-12-22 13:55:00|1950.3|1944.3|1948.5|1942.5|1951.3|1945.3|1947.5|1941.5|37
1608645600000|2020-12-22 14:00:00|1948|1942|1950.8|1944.8|1951.3|1945.3|1945|1939|43
1608645900000|2020-12-22 14:05:00|1950.5|1944.5|1948.8|1942.8|1950.5|1944.5|1948.8|1942.8|32
1608646200000|2020-12-22 14:10:00|1948.5|1942.5|1947.8|1941.8|1949.3|1943.3|1947.5|1941.5|28
1608646500000|2020-12-22 14:15:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1946.8|1940.8|37
1608646800000|2020-12-22 14:20:00|1948.5|1942.5|1947.3|1941.3|1948.8|1942.8|1947|1941|43
1608647100000|2020-12-22 14:25:00|1947|1941|1945.8|1939.8|1947.8|1941.8|1944.8|1938.8|59
1608647400000|2020-12-22 14:30:00|1946|1940|1942|1936|1946.5|1940.5|1941.8|1935.8|55
1608647700000|2020-12-22 14:35:00|1941.8|1935.8|1942.8|1936.8|1944.5|1938.5|1941.8|1935.8|57
1608648000000|2020-12-22 14:40:00|1942.5|1936.5|1942.5|1936.5|1944|1938|1941.3|1935.3|39
1608648300000|2020-12-22 14:45:00|1942.8|1936.8|1944.8|1938.8|1945.3|1939.3|1942.3|1936.3|38
1608648600000|2020-12-22 14:50:00|1944.3|1938.3|1945.3|1939.3|1945.5|1939.5|1943.8|1937.8|15
1608648900000|2020-12-22 14:55:00|1945.5|1939.5|1944.8|1938.8|1947.3|1941.3|1944.8|1938.8|35
1608649200000|2020-12-22 15:00:00|1945|1939|1946.5|1940.5|1950.8|1944.8|1944.8|1938.8|73
1608649500000|2020-12-22 15:05:00|1946.3|1940.3|1947.5|1941.5|1948.5|1942.5|1945.5|1939.5|21
1608649800000|2020-12-22 15:10:00|1947|1941|1945|1939|1947.3|1941.3|1943.3|1937.3|31
1608650100000|2020-12-22 15:15:00|1944.8|1938.8|1944|1938|1944.8|1938.8|1942.8|1936.8|20
1608650400000|2020-12-22 15:20:00|1943.8|1937.8|1941.8|1935.8|1943.8|1937.8|1941.8|1935.8|17
1608650700000|2020-12-22 15:25:00|1941.5|1935.5|1942|1936|1942.3|1936.3|1941.3|1935.3|21
1608651000000|2020-12-22 15:30:00|1941.8|1935.8|1941.8|1935.8|1942.3|1936.3|1941.3|1935.3|25
1608651300000|2020-12-22 15:35:00|1941.5|1935.5|1942.8|1936.8|1944.5|1938.5|1941.5|1935.5|49
1608651600000|2020-12-22 15:40:00|1942|1936|1935.8|1929.8|1942.3|1936.3|1935.8|1929.8|42
1608651900000|2020-12-22 15:45:00|1936|1930|1934.5|1928.5|1936.5|1930.5|1934|1928|36
1608652200000|2020-12-22 15:50:00|1934.3|1928.3|1935.8|1929.8|1939|1933|1934|1928|43
1608652500000|2020-12-22 15:55:00|1935.5|1929.5|1935|1929|1936.8|1930.8|1934.5|1928.5|36
1608652800000|2020-12-22 16:00:00|1934.5|1928.5|1936.3|1930.3|1936.3|1930.3|1932.5|1926.5|31
1608653100000|2020-12-22 16:05:00|1936.5|1930.5|1950|1944|1950.3|1944.3|1936.5|1930.5|91
1608653400000|2020-12-22 16:10:00|1950.3|1944.3|1948.3|1942.3|1950.5|1944.5|1947.5|1941.5|62
1608653700000|2020-12-22 16:15:00|1948|1942|1970.3|1964.3|1972.8|1966.8|1948|1942|329
1608654000000|2020-12-22 16:20:00|1970|1964|1968.3|1962.3|1970.5|1964.5|1967.8|1961.8|64
1608654300000|2020-12-22 16:25:00|1968|1962|1964.8|1958.8|1969.3|1963.3|1964.5|1958.5|41
1608654600000|2020-12-22 16:30:00|1965|1959|1961|1955|1967.3|1961.3|1960|1954|46
1608654900000|2020-12-22 16:35:00|1960.8|1954.8|1962.5|1956.5|1962.8|1956.8|1960.8|1954.8|45
1608655200000|2020-12-22 16:40:00|1962.8|1956.8|1962.8|1956.8|1965.8|1959.8|1962.3|1956.3|30
1608655500000|2020-12-22 16:45:00|1963|1957|1964|1958|1964.3|1958.3|1963|1957|15
1608655800000|2020-12-22 16:50:00|1963.8|1957.8|1965|1959|1965.3|1959.3|1963.3|1957.3|11
1608656100000|2020-12-22 16:55:00|1965.3|1959.3|1965.8|1959.8|1966.8|1960.8|1964.3|1958.3|25
1608656400000|2020-12-22 17:00:00|1966|1960|1966.3|1960.3|1967.3|1961.3|1966|1960|12
1608656700000|2020-12-22 17:05:00|1965|1959|1967|1961|1967|1961|1964.5|1958.5|7
1608657000000|2020-12-22 17:10:00|1967.3|1961.3|1967.5|1961.5|1967.8|1961.8|1967|1961|5
1608657300000|2020-12-22 17:15:00|1967.3|1961.3|1967.5|1961.5|1968.8|1962.8|1967.3|1961.3|8
1608657600000|2020-12-22 17:20:00|1967.3|1961.3|1967|1961|1967.3|1961.3|1967|1961|2
1608657900000|2020-12-22 17:25:00|1967.5|1961.5|1968.3|1962.3|1968.5|1962.5|1967.5|1961.5|4
1608658200000|2020-12-22 17:30:00|1969.3|1963.3|1968.3|1962.3|1969.8|1963.8|1968.3|1962.3|7
1608658500000|2020-12-22 17:35:00|1969.3|1963.3|1968.3|1962.3|1970.3|1964.3|1968.3|1962.3|11
1608658800000|2020-12-22 17:40:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1966.3|1960.3|3
1608659100000|2020-12-22 17:45:00|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|2
1608659400000|2020-12-22 17:50:00|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|2
1608659700000|2020-12-22 17:55:00|1966.9|1960.9|1968.4|1962.4|1968.4|1962.4|1966.6|1960.6|7
1608685200000|2020-12-23 01:00:00|1962.4|1956.4|1964.4|1958.4|1964.4|1958.4|1962.1|1956.1|42
1608685500000|2020-12-23 01:05:00|1963.9|1957.9|1962.4|1956.4|1964.6|1958.6|1961.1|1955.1|52
1608685800000|2020-12-23 01:10:00|1962.1|1956.1|1962.6|1956.6|1963.1|1957.1|1960.6|1954.6|46
1608686100000|2020-12-23 01:15:00|1962.9|1956.9|1962.4|1956.4|1963.9|1957.9|1961.9|1955.9|33
1608686400000|2020-12-23 01:20:00|1962.6|1956.6|1960.6|1954.6|1963.1|1957.1|1960.6|1954.6|19
1608686700000|2020-12-23 01:25:00|1960.1|1954.1|1958.1|1952.1|1960.4|1954.4|1957.4|1951.4|21
1608687000000|2020-12-23 01:30:00|1959.1|1953.1|1956.9|1950.9|1959.1|1953.1|1956.6|1950.6|35
1608687300000|2020-12-23 01:35:00|1956.6|1950.6|1959.1|1953.1|1959.1|1953.1|1956.1|1950.1|34
1608687600000|2020-12-23 01:40:00|1959.6|1953.6|1958.9|1952.9|1960.1|1954.1|1958.9|1952.9|17
1608687900000|2020-12-23 01:45:00|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1958.9|1952.9|5
1608688200000|2020-12-23 01:50:00|1959.6|1953.6|1959.1|1953.1|1960.1|1954.1|1958.9|1952.9|15
1608688500000|2020-12-23 01:55:00|1958.9|1952.9|1955.9|1949.9|1958.9|1952.9|1955.9|1949.9|32
1608688800000|2020-12-23 02:00:00|1956.4|1950.4|1958.4|1952.4|1958.9|1952.9|1955.9|1949.9|21
1608689100000|2020-12-23 02:05:00|1958.6|1952.6|1956.1|1950.1|1958.6|1952.6|1955.9|1949.9|17
1608689400000|2020-12-23 02:10:00|1955.9|1949.9|1956.1|1950.1|1956.4|1950.4|1955.1|1949.1|10
1608689700000|2020-12-23 02:15:00|1955.9|1949.9|1956.6|1950.6|1956.6|1950.6|1955.9|1949.9|2
1608690600000|2020-12-23 02:30:00|1956.9|1950.9|1962.4|1956.4|1964.1|1958.1|1956.9|1950.9|91
1608690900000|2020-12-23 02:35:00|1962.1|1956.1|1964.6|1958.6|1964.6|1958.6|1962.1|1956.1|16
1608691200000|2020-12-23 02:40:00|1964.4|1958.4|1965.6|1959.6|1965.6|1959.6|1962.6|1956.6|63
1608691500000|2020-12-23 02:45:00|1965.9|1959.9|1967.9|1961.9|1968.6|1962.6|1965.9|1959.9|22
1608691800000|2020-12-23 02:50:00|1967.6|1961.6|1964.9|1958.9|1967.6|1961.6|1964.6|1958.6|21
1608692100000|2020-12-23 02:55:00|1965.4|1959.4|1966.4|1960.4|1967.4|1961.4|1965.4|1959.4|13
1608692400000|2020-12-23 03:00:00|1966.6|1960.6|1971.1|1965.1|1971.6|1965.6|1965.9|1959.9|43
1608692700000|2020-12-23 03:05:00|1971.4|1965.4|1972.9|1966.9|1972.9|1966.9|1970.9|1964.9|27
1608693000000|2020-12-23 03:10:00|1972.4|1966.4|1975.1|1969.1|1975.4|1969.4|1970.6|1964.6|26
1608693300000|2020-12-23 03:15:00|1975.4|1969.4|1976.6|1970.6|1977.4|1971.4|1975.1|1969.1|21
1608693600000|2020-12-23 03:20:00|1976.1|1970.1|1977.1|1971.1|1977.1|1971.1|1975.6|1969.6|23
1608693900000|2020-12-23 03:25:00|1977.6|1971.6|1974.9|1968.9|1978.6|1972.6|1974.4|1968.4|15
1608694200000|2020-12-23 03:30:00|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|2
1608694500000|2020-12-23 03:35:00|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1974.4|1968.4|3
1608694800000|2020-12-23 03:40:00|1974.1|1968.1|1970.9|1964.9|1974.1|1968.1|1970.9|1964.9|10
1608695100000|2020-12-23 03:45:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1608695400000|2020-12-23 03:50:00|1972.1|1966.1|1972.9|1966.9|1972.9|1966.9|1972.1|1966.1|2
1608695700000|2020-12-23 03:55:00|1972.6|1966.6|1970.9|1964.9|1972.6|1966.6|1970.9|1964.9|7
1608696000000|2020-12-23 04:00:00|1971.1|1965.1|1972.1|1966.1|1972.1|1966.1|1971.1|1965.1|3
1608696300000|2020-12-23 04:05:00|1971.9|1965.9|1973.6|1967.6|1973.6|1967.6|1971.9|1965.9|4
1608696600000|2020-12-23 04:10:00|1973.9|1967.9|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|3
1608696900000|2020-12-23 04:15:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1974.1|1968.1|2
1608697200000|2020-12-23 04:20:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1608699000000|2020-12-23 04:50:00|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|2
1608699600000|2020-12-23 05:00:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1608699900000|2020-12-23 05:05:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1608701400000|2020-12-23 05:30:00|1974.9|1968.9|1972.6|1966.6|1978.4|1972.4|1971.9|1965.9|52
1608701700000|2020-12-23 05:35:00|1972.4|1966.4|1972.6|1966.6|1973.1|1967.1|1972.4|1966.4|10
1608702000000|2020-12-23 05:40:00|1972.9|1966.9|1973.1|1967.1|1974.4|1968.4|1972.1|1966.1|24
1608702300000|2020-12-23 05:45:00|1972.4|1966.4|1973.4|1967.4|1974.1|1968.1|1972.1|1966.1|82
1608702600000|2020-12-23 05:50:00|1973.9|1967.9|1973.9|1967.9|1974.6|1968.6|1973.1|1967.1|42
1608702900000|2020-12-23 05:55:00|1973.6|1967.6|1976.9|1970.9|1977.4|1971.4|1972.9|1966.9|77
1608703200000|2020-12-23 06:00:00|1977.1|1971.1|1977.1|1971.1|1979.6|1973.6|1977.1|1971.1|25
1608703500000|2020-12-23 06:05:00|1977.6|1971.6|1977.9|1971.9|1979.9|1973.9|1977.6|1971.6|40
1608703800000|2020-12-23 06:10:00|1978.6|1972.6|1978.9|1972.9|1979.9|1973.9|1978.6|1972.6|15
1608704100000|2020-12-23 06:15:00|1978.6|1972.6|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|17
1608704400000|2020-12-23 06:20:00|1979.9|1973.9|1980.6|1974.6|1981.6|1975.6|1979.9|1973.9|6
1608704700000|2020-12-23 06:25:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1976.9|1970.9|25
1608705000000|2020-12-23 06:30:00|1979.9|1973.9|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|10
1608705300000|2020-12-23 06:35:00|1979.4|1973.4|1979.1|1973.1|1980.1|1974.1|1978.9|1972.9|16
1608705600000|2020-12-23 06:40:00|1979.4|1973.4|1977.9|1971.9|1980.1|1974.1|1977.1|1971.1|20
1608705900000|2020-12-23 06:45:00|1978.1|1972.1|1978.6|1972.6|1979.1|1973.1|1976.9|1970.9|35
1608706200000|2020-12-23 06:50:00|1978.9|1972.9|1976.1|1970.1|1979.1|1973.1|1973.6|1967.6|22
1608706500000|2020-12-23 06:55:00|1976.6|1970.6|1975.6|1969.6|1976.6|1970.6|1975.6|1969.6|3
1608707100000|2020-12-23 07:05:00|1975.4|1969.4|1975.4|1969.4|1976.1|1970.1|1974.4|1968.4|11
1608707400000|2020-12-23 07:10:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1608707700000|2020-12-23 07:15:00|1975.9|1969.9|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|3
1608708000000|2020-12-23 07:20:00|1976.9|1970.9|1976.1|1970.1|1977.4|1971.4|1975.9|1969.9|10
1608708300000|2020-12-23 07:25:00|1975.9|1969.9|1974.1|1968.1|1975.9|1969.9|1974.1|1968.1|4
1608708600000|2020-12-23 07:30:00|1973.4|1967.4|1974.9|1968.9|1974.9|1968.9|1971.1|1965.1|18
1608708900000|2020-12-23 07:35:00|1975.1|1969.1|1978.6|1972.6|1979.1|1973.1|1975.1|1969.1|13
1608709200000|2020-12-23 07:40:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|3
1608709500000|2020-12-23 07:45:00|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1608709800000|2020-12-23 07:50:00|1979.1|1973.1|1979.4|1973.4|1980.9|1974.9|1979.1|1973.1|10
1608710100000|2020-12-23 07:55:00|1979.5|1973.5|1977.5|1971.5|1979.5|1973.5|1977.5|1971.5|7
1608710400000|2020-12-23 08:00:00|1977.3|1971.3|1980.5|1974.5|1981|1975|1976.3|1970.3|65
1608710700000|2020-12-23 08:05:00|1980.3|1974.3|1978|1972|1980.3|1974.3|1975.5|1969.5|45
1608711000000|2020-12-23 08:10:00|1977.8|1971.8|1977.5|1971.5|1978|1972|1976.5|1970.5|24
1608711300000|2020-12-23 08:15:00|1977|1971|1976.3|1970.3|1977|1971|1976|1970|17
1608711600000|2020-12-23 08:20:00|1976|1970|1976|1970|1977.5|1971.5|1975.5|1969.5|20
1608711900000|2020-12-23 08:25:00|1974.8|1968.8|1972.5|1966.5|1975|1969|1971|1965|25
1608712200000|2020-12-23 08:30:00|1973|1967|1972.3|1966.3|1973.3|1967.3|1971|1965|23
1608712500000|2020-12-23 08:35:00|1972|1966|1973.8|1967.8|1975.3|1969.3|1971.8|1965.8|32
1608712800000|2020-12-23 08:40:00|1974|1968|1971.8|1965.8|1974.5|1968.5|1971.8|1965.8|30
1608713100000|2020-12-23 08:45:00|1971.5|1965.5|1976.3|1970.3|1976.8|1970.8|1971.5|1965.5|36
1608713400000|2020-12-23 08:50:00|1976|1970|1974.3|1968.3|1977|1971|1974.3|1968.3|29
1608713700000|2020-12-23 08:55:00|1974|1968|1978.8|1972.8|1978.8|1972.8|1973.5|1967.5|35
1608714000000|2020-12-23 09:00:00|1978.5|1972.5|1981.3|1975.3|1982|1976|1977.8|1971.8|39
1608714300000|2020-12-23 09:05:00|1981.8|1975.8|1985.3|1979.3|1985.8|1979.8|1981|1975|33
1608714600000|2020-12-23 09:10:00|1985|1979|1984.8|1978.8|1987.5|1981.5|1984.3|1978.3|44
1608714900000|2020-12-23 09:15:00|1984.5|1978.5|1981|1975|1986|1980|1978.5|1972.5|78
1608715200000|2020-12-23 09:20:00|1981.8|1975.8|1980.8|1974.8|1982|1976|1980|1974|18
1608715500000|2020-12-23 09:25:00|1981|1975|1984.8|1978.8|1984.8|1978.8|1980.8|1974.8|10
1608715800000|2020-12-23 09:30:00|1985|1979|1984.8|1978.8|1986|1980|1984.5|1978.5|9
1608716100000|2020-12-23 09:35:00|1984.5|1978.5|1984.8|1978.8|1985.8|1979.8|1984.5|1978.5|9
1608716400000|2020-12-23 09:40:00|1985|1979|1982.3|1976.3|1985.3|1979.3|1982.3|1976.3|16
1608716700000|2020-12-23 09:45:00|1982.5|1976.5|1981|1975|1982.5|1976.5|1981|1975|8
1608717000000|2020-12-23 09:50:00|1980.8|1974.8|1981|1975|1981|1975|1979.3|1973.3|14
1608717300000|2020-12-23 09:55:00|1980.8|1974.8|1982.8|1976.8|1982.8|1976.8|1980.5|1974.5|6
1608717600000|2020-12-23 10:00:00|1983|1977|1982.5|1976.5|1983.3|1977.3|1982|1976|10
1608717900000|2020-12-23 10:05:00|1982.8|1976.8|1983.3|1977.3|1983.3|1977.3|1982.8|1976.8|2
1608718200000|2020-12-23 10:10:00|1982.8|1976.8|1986.3|1980.3|1986.3|1980.3|1982.8|1976.8|8
1608718500000|2020-12-23 10:15:00|1986.8|1980.8|1984.3|1978.3|1986.8|1980.8|1984|1978|12
1608718800000|2020-12-23 10:20:00|1984|1978|1987.3|1981.3|1987.3|1981.3|1983.3|1977.3|16
1608719100000|2020-12-23 10:25:00|1987.5|1981.5|1987.3|1981.3|1987.5|1981.5|1986.3|1980.3|9
1608719400000|2020-12-23 10:30:00|1987|1981|1986.5|1980.5|1987|1981|1986.3|1980.3|4
1608719700000|2020-12-23 10:35:00|1986.8|1980.8|1985.3|1979.3|1987.3|1981.3|1985.3|1979.3|8
1608720000000|2020-12-23 10:40:00|1985.5|1979.5|1986.3|1980.3|1986.8|1980.8|1985.3|1979.3|5
1608720300000|2020-12-23 10:45:00|1986|1980|1985.5|1979.5|1986|1980|1982.8|1976.8|25
1608720600000|2020-12-23 10:50:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984.8|1978.8|3
1608720900000|2020-12-23 10:55:00|1984.3|1978.3|1984.8|1978.8|1985|1979|1983.8|1977.8|8
1608721200000|2020-12-23 11:00:00|1984.5|1978.5|1984.8|1978.8|1985|1979|1983.5|1977.5|12
1608721500000|2020-12-23 11:05:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984.3|1978.3|2
1608721800000|2020-12-23 11:10:00|1984|1978|1983.8|1977.8|1984|1978|1983.8|1977.8|2
1608722100000|2020-12-23 11:15:00|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1983.5|1977.5|1
1608722400000|2020-12-23 11:20:00|1984.3|1978.3|1984.3|1978.3|1984.5|1978.5|1984|1978|5
1608722700000|2020-12-23 11:25:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.5|1977.5|7
1608723000000|2020-12-23 11:30:00|1984|1978|1984.5|1978.5|1984.5|1978.5|1984|1978|3
1608723300000|2020-12-23 11:35:00|1984.3|1978.3|1983.8|1977.8|1984.3|1978.3|1983.5|1977.5|11
1608723600000|2020-12-23 11:40:00|1983.5|1977.5|1981.5|1975.5|1983.5|1977.5|1980.5|1974.5|16
1608723900000|2020-12-23 11:45:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1980.8|1974.8|4
1608724200000|2020-12-23 11:50:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1608724500000|2020-12-23 11:55:00|1981|1975|1981.5|1975.5|1981.5|1975.5|1981|1975|4
1608724800000|2020-12-23 12:00:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1981.3|1975.3|3
1608725100000|2020-12-23 12:05:00|1981.5|1975.5|1980.8|1974.8|1981.8|1975.8|1980.8|1974.8|7
1608725400000|2020-12-23 12:10:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1979.3|1973.3|18
1608725700000|2020-12-23 12:15:00|1980|1974|1978.3|1972.3|1980|1974|1978.3|1972.3|9
1608726000000|2020-12-23 12:20:00|1978.5|1972.5|1978.3|1972.3|1979|1973|1978.3|1972.3|5
1608726300000|2020-12-23 12:25:00|1978|1972|1976.3|1970.3|1978|1972|1973.8|1967.8|26
1608726600000|2020-12-23 12:30:00|1976|1970|1975.3|1969.3|1976.8|1970.8|1975|1969|22
1608726900000|2020-12-23 12:35:00|1975.8|1969.8|1975.3|1969.3|1977.3|1971.3|1975.3|1969.3|18
1608727200000|2020-12-23 12:40:00|1975|1969|1975.5|1969.5|1976.3|1970.3|1974.8|1968.8|15
1608727500000|2020-12-23 12:45:00|1975.3|1969.3|1976.3|1970.3|1976.3|1970.3|1973.8|1967.8|35
1608727800000|2020-12-23 12:50:00|1976.5|1970.5|1974.5|1968.5|1976.5|1970.5|1973.5|1967.5|21
1608728100000|2020-12-23 12:55:00|1974.3|1968.3|1972|1966|1974.5|1968.5|1972|1966|26
1608728400000|2020-12-23 13:00:00|1972.3|1966.3|1977|1971|1978|1972|1969.8|1963.8|120
1608728700000|2020-12-23 13:05:00|1976.8|1970.8|1976.8|1970.8|1979.3|1973.3|1976.5|1970.5|37
1608729000000|2020-12-23 13:10:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1975.5|1969.5|22
1608729300000|2020-12-23 13:15:00|1977|1971|1977.5|1971.5|1977.5|1971.5|1976.5|1970.5|12
1608729600000|2020-12-23 13:20:00|1977.8|1971.8|1978.3|1972.3|1978.8|1972.8|1977|1971|14
1608729900000|2020-12-23 13:25:00|1978|1972|1980.3|1974.3|1980.8|1974.8|1978|1972|14
1608730200000|2020-12-23 13:30:00|1980|1974|1984.8|1978.8|1985|1979|1978.8|1972.8|36
1608730500000|2020-12-23 13:35:00|1984.5|1978.5|1986.5|1980.5|1987|1981|1983.3|1977.3|38
1608730800000|2020-12-23 13:40:00|1986.8|1980.8|1988.8|1982.8|1988.8|1982.8|1984.3|1978.3|36
1608731100000|2020-12-23 13:45:00|1989|1983|1989.8|1983.8|1990.3|1984.3|1988|1982|33
1608731400000|2020-12-23 13:50:00|1990|1984|1989.3|1983.3|1991.5|1985.5|1989.3|1983.3|31
1608731700000|2020-12-23 13:55:00|1989|1983|1988.5|1982.5|1989.5|1983.5|1986.8|1980.8|34
1608732000000|2020-12-23 14:00:00|1988.8|1982.8|1987.5|1981.5|1988.8|1982.8|1986|1980|47
1608732300000|2020-12-23 14:05:00|1987.3|1981.3|1988.8|1982.8|1990.5|1984.5|1986.8|1980.8|30
1608732600000|2020-12-23 14:10:00|1989|1983|1988.8|1982.8|1990.5|1984.5|1988.8|1982.8|22
1608732900000|2020-12-23 14:15:00|1989|1983|1987.5|1981.5|1990|1984|1987.5|1981.5|25
1608733200000|2020-12-23 14:20:00|1987.8|1981.8|1987.5|1981.5|1988|1982|1987.3|1981.3|7
1608733500000|2020-12-23 14:25:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.5|1981.5|13
1608733800000|2020-12-23 14:30:00|1988|1982|1990|1984|1990.3|1984.3|1988|1982|31
1608734100000|2020-12-23 14:35:00|1989.8|1983.8|1989.5|1983.5|1991.3|1985.3|1989.3|1983.3|68
1608734400000|2020-12-23 14:40:00|1989.3|1983.3|1987.3|1981.3|1990.8|1984.8|1987|1981|49
1608734700000|2020-12-23 14:45:00|1987.5|1981.5|1986.5|1980.5|1988.5|1982.5|1985|1979|34
1608735000000|2020-12-23 14:50:00|1986.8|1980.8|1987|1981|1987.3|1981.3|1986|1980|21
1608735300000|2020-12-23 14:55:00|1987.5|1981.5|1987|1981|1988|1982|1986.5|1980.5|17
1608735600000|2020-12-23 15:00:00|1987.3|1981.3|1988.5|1982.5|1989.8|1983.8|1984.8|1978.8|63
1608735900000|2020-12-23 15:05:00|1988.8|1982.8|1986.8|1980.8|1989.8|1983.8|1986.8|1980.8|30
1608736200000|2020-12-23 15:10:00|1986.5|1980.5|1987|1981|1987.5|1981.5|1985.8|1979.8|8
1608736500000|2020-12-23 15:15:00|1987.3|1981.3|1985.5|1979.5|1987.8|1981.8|1984.5|1978.5|20
1608736800000|2020-12-23 15:20:00|1985|1979|1983.5|1977.5|1985|1979|1982.8|1976.8|10
1608737100000|2020-12-23 15:25:00|1983.8|1977.8|1985|1979|1985.3|1979.3|1983.5|1977.5|28
1608737400000|2020-12-23 15:30:00|1985.3|1979.3|1981.5|1975.5|1985.8|1979.8|1981.5|1975.5|28
1608737700000|2020-12-23 15:35:00|1981.3|1975.3|1978.8|1972.8|1982.3|1976.3|1978.8|1972.8|39
1608738000000|2020-12-23 15:40:00|1978.5|1972.5|1981.3|1975.3|1981.3|1975.3|1976.5|1970.5|24
1608738300000|2020-12-23 15:45:00|1981.5|1975.5|1983.3|1977.3|1983.5|1977.5|1981.5|1975.5|6
1608738600000|2020-12-23 15:50:00|1983.5|1977.5|1985.5|1979.5|1985.5|1979.5|1983|1977|32
1608738900000|2020-12-23 15:55:00|1985.3|1979.3|1983.8|1977.8|1985.3|1979.3|1978.8|1972.8|33
1608739200000|2020-12-23 16:00:00|1984.3|1978.3|1977.3|1971.3|1984.8|1978.8|1976.8|1970.8|59
1608739500000|2020-12-23 16:05:00|1977.5|1971.5|1979.8|1973.8|1980|1974|1976.8|1970.8|14
1608739800000|2020-12-23 16:10:00|1979.5|1973.5|1975.5|1969.5|1980.3|1974.3|1975.3|1969.3|39
1608740100000|2020-12-23 16:15:00|1975.8|1969.8|1976.5|1970.5|1978.8|1972.8|1973|1967|129
1608740400000|2020-12-23 16:20:00|1976.8|1970.8|1980.5|1974.5|1980.5|1974.5|1976.5|1970.5|22
1608740700000|2020-12-23 16:25:00|1980.3|1974.3|1979.5|1973.5|1981|1975|1979.5|1973.5|15
1608741000000|2020-12-23 16:30:00|1979.3|1973.3|1978.3|1972.3|1979.3|1973.3|1977.5|1971.5|22
1608741300000|2020-12-23 16:35:00|1978.5|1972.5|1977.5|1971.5|1978.8|1972.8|1977.5|1971.5|9
1608741600000|2020-12-23 16:40:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1977|1971|7
1608741900000|2020-12-23 16:45:00|1976.8|1970.8|1978.3|1972.3|1978.3|1972.3|1976|1970|19
1608742200000|2020-12-23 16:50:00|1978.5|1972.5|1978.8|1972.8|1979.8|1973.8|1978.3|1972.3|12
1608742500000|2020-12-23 16:55:00|1978.3|1972.3|1981.3|1975.3|1981.5|1975.5|1978.3|1972.3|14
1608742800000|2020-12-23 17:00:00|1980.8|1974.8|1980.3|1974.3|1980.8|1974.8|1980.3|1974.3|3
1608743100000|2020-12-23 17:05:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1608743400000|2020-12-23 17:10:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|3
1608744300000|2020-12-23 17:25:00|1980|1974|1979.5|1973.5|1980|1974|1978.3|1972.3|8
1608744600000|2020-12-23 17:30:00|1979.3|1973.3|1979.3|1973.3|1979.5|1973.5|1979.3|1973.3|3
1608744900000|2020-12-23 17:35:00|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1608745200000|2020-12-23 17:40:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1608745500000|2020-12-23 17:45:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1
1608745800000|2020-12-23 17:50:00|1979|1973|1980.8|1974.8|1980.8|1974.8|1979|1973|4
1608746100000|2020-12-23 17:55:00|1981|1975|1981.6|1975.6|1982.1|1976.1|1981|1975|10
1608771600000|2020-12-24 01:00:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1608771900000|2020-12-24 01:05:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|4
1608772200000|2020-12-24 01:10:00|1974.6|1968.6|1972.9|1966.9|1976.6|1970.6|1972.9|1966.9|11
1608772500000|2020-12-24 01:15:00|1972.6|1966.6|1973.6|1967.6|1973.6|1967.6|1972.4|1966.4|8
1608772800000|2020-12-24 01:20:00|1973.9|1967.9|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|7
1608773100000|2020-12-24 01:25:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.4|1970.4|3
1608773400000|2020-12-24 01:30:00|1977.1|1971.1|1976.4|1970.4|1978.1|1972.1|1976.4|1970.4|12
1608773700000|2020-12-24 01:35:00|1977.1|1971.1|1975.1|1969.1|1977.6|1971.6|1975.1|1969.1|14
1608774000000|2020-12-24 01:40:00|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|2
1608774300000|2020-12-24 01:45:00|1975.4|1969.4|1974.1|1968.1|1975.9|1969.9|1973.1|1967.1|16
1608774600000|2020-12-24 01:50:00|1974.4|1968.4|1974.9|1968.9|1974.9|1968.9|1974.4|1968.4|5
1608774900000|2020-12-24 01:55:00|1974.6|1968.6|1973.6|1967.6|1974.9|1968.9|1973.4|1967.4|20
1608775200000|2020-12-24 02:00:00|1973.9|1967.9|1973.6|1967.6|1975.4|1969.4|1973.6|1967.6|9
1608775500000|2020-12-24 02:05:00|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1608775800000|2020-12-24 02:10:00|1973.9|1967.9|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|3
1608776100000|2020-12-24 02:15:00|1974.9|1968.9|1972.9|1966.9|1974.9|1968.9|1972.6|1966.6|22
1608776700000|2020-12-24 02:25:00|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|2
1608777000000|2020-12-24 02:30:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1608777300000|2020-12-24 02:35:00|1974.6|1968.6|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|4
1608778200000|2020-12-24 02:50:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1608778500000|2020-12-24 02:55:00|1975.6|1969.6|1971.4|1965.4|1975.6|1969.6|1971.4|1965.4|16
1608778800000|2020-12-24 03:00:00|1972.4|1966.4|1974.6|1968.6|1976.1|1970.1|1972.1|1966.1|35
1608779100000|2020-12-24 03:05:00|1974.4|1968.4|1971.9|1965.9|1974.4|1968.4|1971.1|1965.1|21
1608779400000|2020-12-24 03:10:00|1970.4|1964.4|1968.4|1962.4|1971.1|1965.1|1967.6|1961.6|27
1608779700000|2020-12-24 03:15:00|1967.9|1961.9|1964.4|1958.4|1967.9|1961.9|1964.4|1958.4|49
1608780000000|2020-12-24 03:20:00|1964.6|1958.6|1961.9|1955.9|1965.1|1959.1|1961.4|1955.4|37
1608780300000|2020-12-24 03:25:00|1962.1|1956.1|1967.9|1961.9|1968.6|1962.6|1962.1|1956.1|23
1608780600000|2020-12-24 03:30:00|1968.1|1962.1|1966.6|1960.6|1968.4|1962.4|1966.6|1960.6|8
1608781500000|2020-12-24 03:45:00|1967.1|1961.1|1966.9|1960.9|1967.6|1961.6|1966.4|1960.4|9
1608782400000|2020-12-24 04:00:00|1967.1|1961.1|1966.6|1960.6|1967.1|1961.1|1966.6|1960.6|3
1608782700000|2020-12-24 04:05:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1608783600000|2020-12-24 04:20:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1608784500000|2020-12-24 04:35:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1966.4|1960.4|3
1608785100000|2020-12-24 04:45:00|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1608785700000|2020-12-24 04:55:00|1966.6|1960.6|1967.9|1961.9|1967.9|1961.9|1966.6|1960.6|10
1608786000000|2020-12-24 05:00:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|2
1608787500000|2020-12-24 05:25:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1608787800000|2020-12-24 05:30:00|1968.9|1962.9|1964.9|1958.9|1968.9|1962.9|1964.9|1958.9|10
1608788100000|2020-12-24 05:35:00|1965.1|1959.1|1969.4|1963.4|1969.6|1963.6|1965.1|1959.1|21
1608788400000|2020-12-24 05:40:00|1969.6|1963.6|1972.1|1966.1|1972.6|1966.6|1969.6|1963.6|21
1608788700000|2020-12-24 05:45:00|1972.4|1966.4|1972.6|1966.6|1973.6|1967.6|1972.4|1966.4|11
1608789000000|2020-12-24 05:50:00|1972.9|1966.9|1971.6|1965.6|1973.6|1967.6|1970.4|1964.4|36
1608789300000|2020-12-24 05:55:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1608789600000|2020-12-24 06:00:00|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|2
1608789900000|2020-12-24 06:05:00|1972.6|1966.6|1971.6|1965.6|1972.6|1966.6|1971.4|1965.4|10
1608790200000|2020-12-24 06:10:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1608790500000|2020-12-24 06:15:00|1973.1|1967.1|1973.9|1967.9|1973.9|1967.9|1973.1|1967.1|8
1608791100000|2020-12-24 06:25:00|1974.6|1968.6|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|2
1608791400000|2020-12-24 06:30:00|1975.4|1969.4|1975.6|1969.6|1976.6|1970.6|1975.4|1969.4|14
1608791700000|2020-12-24 06:35:00|1975.9|1969.9|1975.6|1969.6|1976.9|1970.9|1975.6|1969.6|16
1608792000000|2020-12-24 06:40:00|1975.9|1969.9|1976.4|1970.4|1976.6|1970.6|1975.9|1969.9|5
1608792300000|2020-12-24 06:45:00|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1608792600000|2020-12-24 06:50:00|1975.1|1969.1|1975.9|1969.9|1976.1|1970.1|1975.1|1969.1|5
1608792900000|2020-12-24 06:55:00|1975.6|1969.6|1976.4|1970.4|1976.4|1970.4|1975.6|1969.6|7
1608793200000|2020-12-24 07:00:00|1976.9|1970.9|1978.4|1972.4|1978.6|1972.6|1976.9|1970.9|7
1608793500000|2020-12-24 07:05:00|1978.6|1972.6|1978.6|1972.6|1979.4|1973.4|1978.4|1972.4|8
1608793800000|2020-12-24 07:10:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1608794100000|2020-12-24 07:15:00|1979.4|1973.4|1982.4|1976.4|1983.6|1977.6|1979.4|1973.4|15
1608794400000|2020-12-24 07:20:00|1982.1|1976.1|1983.9|1977.9|1984.1|1978.1|1981.9|1975.9|25
1608794700000|2020-12-24 07:25:00|1982.6|1976.6|1983.4|1977.4|1983.4|1977.4|1980.9|1974.9|8
1608795000000|2020-12-24 07:30:00|1983.9|1977.9|1981.6|1975.6|1984.6|1978.6|1980.6|1974.6|18
1608795300000|2020-12-24 07:35:00|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|6
1608795600000|2020-12-24 07:40:00|1980.6|1974.6|1981.6|1975.6|1981.6|1975.6|1980.6|1974.6|4
1608795900000|2020-12-24 07:45:00|1981.9|1975.9|1984.4|1978.4|1984.9|1978.9|1981.6|1975.6|14
1608796200000|2020-12-24 07:50:00|1984.6|1978.6|1986.1|1980.1|1986.1|1980.1|1983.9|1977.9|11
1608796500000|2020-12-24 07:55:00|1986.4|1980.4|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|8
1608796800000|2020-12-24 08:00:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1981.5|1975.5|39
1608797100000|2020-12-24 08:05:00|1985|1979|1990.8|1984.8|1990.8|1984.8|1985|1979|62
1608797400000|2020-12-24 08:10:00|1991|1985|1987.5|1981.5|1992|1986|1986.3|1980.3|32
1608797700000|2020-12-24 08:15:00|1987.3|1981.3|1985.8|1979.8|1987.8|1981.8|1985.5|1979.5|6
1608798000000|2020-12-24 08:20:00|1986|1980|1986.8|1980.8|1988|1982|1986|1980|8
1608798300000|2020-12-24 08:25:00|1986.5|1980.5|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|12
1608798600000|2020-12-24 08:30:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1986.3|1980.3|13
1608798900000|2020-12-24 08:35:00|1987.8|1981.8|1988.8|1982.8|1990|1984|1987.8|1981.8|26
1608799200000|2020-12-24 08:40:00|1989|1983|1990|1984|1990.8|1984.8|1987|1981|32
1608799500000|2020-12-24 08:45:00|1989.8|1983.8|1991.8|1985.8|1992.5|1986.5|1989.8|1983.8|29
1608799800000|2020-12-24 08:50:00|1992.3|1986.3|1992.3|1986.3|1992.5|1986.5|1991.8|1985.8|8
1608800100000|2020-12-24 08:55:00|1992|1986|1992.5|1986.5|1992.5|1986.5|1991.8|1985.8|7
1608800400000|2020-12-24 09:00:00|1992.3|1986.3|1989|1983|1992.3|1986.3|1989|1983|11
1608800700000|2020-12-24 09:05:00|1989.3|1983.3|1989.5|1983.5|1992|1986|1989.3|1983.3|16
1608801000000|2020-12-24 09:10:00|1989.3|1983.3|1986.5|1980.5|1989.8|1983.8|1984.8|1978.8|36
1608801300000|2020-12-24 09:15:00|1986.8|1980.8|1988.3|1982.3|1989.3|1983.3|1986.8|1980.8|19
1608801600000|2020-12-24 09:20:00|1988|1982|1989.3|1983.3|1989.5|1983.5|1988|1982|11
1608801900000|2020-12-24 09:25:00|1989.5|1983.5|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|5
1608802200000|2020-12-24 09:30:00|1989.3|1983.3|1989.5|1983.5|1989.5|1983.5|1989.3|1983.3|4
1608802500000|2020-12-24 09:35:00|1989.3|1983.3|1985.8|1979.8|1989.3|1983.3|1985.5|1979.5|11
1608802800000|2020-12-24 09:40:00|1985.5|1979.5|1982.8|1976.8|1985.5|1979.5|1981.5|1975.5|18
1608803100000|2020-12-24 09:45:00|1983|1977|1983.5|1977.5|1983.8|1977.8|1982|1976|23
1608803400000|2020-12-24 09:50:00|1983.8|1977.8|1984.5|1978.5|1985.8|1979.8|1983.5|1977.5|12
1608803700000|2020-12-24 09:55:00|1984.3|1978.3|1983.8|1977.8|1985|1979|1983.8|1977.8|8
1608804000000|2020-12-24 10:00:00|1983.5|1977.5|1983|1977|1984.3|1978.3|1982.8|1976.8|21
1608804300000|2020-12-24 10:05:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|4
1608804600000|2020-12-24 10:10:00|1983.3|1977.3|1984.8|1978.8|1985.3|1979.3|1983.3|1977.3|9
1608804900000|2020-12-24 10:15:00|1985|1979|1984.5|1978.5|1985|1979|1984.5|1978.5|3
1608805200000|2020-12-24 10:20:00|1984.3|1978.3|1982.3|1976.3|1984.3|1978.3|1981|1975|12
1608805500000|2020-12-24 10:25:00|1982.5|1976.5|1982.8|1976.8|1983.3|1977.3|1982.5|1976.5|9
1608805800000|2020-12-24 10:30:00|1982.5|1976.5|1981.3|1975.3|1982.5|1976.5|1981.3|1975.3|4
1608806100000|2020-12-24 10:35:00|1981.5|1975.5|1982.3|1976.3|1982.5|1976.5|1981.5|1975.5|4
1608806400000|2020-12-24 10:40:00|1982|1976|1980.5|1974.5|1982.3|1976.3|1980.5|1974.5|8
1608806700000|2020-12-24 10:45:00|1980.3|1974.3|1981.3|1975.3|1981.5|1975.5|1979.8|1973.8|12
1608807000000|2020-12-24 10:50:00|1981|1975|1980.5|1974.5|1981|1975|1980.5|1974.5|2
1608807300000|2020-12-24 10:55:00|1980.3|1974.3|1979.5|1973.5|1980.3|1974.3|1979.3|1973.3|5
1608807600000|2020-12-24 11:00:00|1979.3|1973.3|1976.3|1970.3|1979.3|1973.3|1975.3|1969.3|12
1608807900000|2020-12-24 11:05:00|1976.8|1970.8|1977.3|1971.3|1977.3|1971.3|1976.3|1970.3|5
1608808200000|2020-12-24 11:10:00|1977.5|1971.5|1978.8|1972.8|1978.8|1972.8|1977.5|1971.5|10
1608808500000|2020-12-24 11:15:00|1980|1974|1980|1974|1980.3|1974.3|1979.8|1973.8|4
1608808800000|2020-12-24 11:20:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1608809100000|2020-12-24 11:25:00|1979|1973|1978.8|1972.8|1979|1973|1978.5|1972.5|3
1608809400000|2020-12-24 11:30:00|1978.5|1972.5|1977.5|1971.5|1978.5|1972.5|1977.5|1971.5|2
1608809700000|2020-12-24 11:35:00|1979|1973|1979.3|1973.3|1979.3|1973.3|1978.8|1972.8|8
1608810000000|2020-12-24 11:40:00|1978.5|1972.5|1979|1973|1979|1973|1978.5|1972.5|2
1608810300000|2020-12-24 11:45:00|1978.5|1972.5|1978|1972|1978.5|1972.5|1977.8|1971.8|5
1608810600000|2020-12-24 11:50:00|1977.8|1971.8|1978|1972|1978|1972|1977.8|1971.8|2
1608810900000|2020-12-24 11:55:00|1977.8|1971.8|1977.8|1971.8|1978.3|1972.3|1977.5|1971.5|6
1608811200000|2020-12-24 12:00:00|1977.5|1971.5|1977|1971|1977.5|1971.5|1977|1971|2
1608811500000|2020-12-24 12:05:00|1977.3|1971.3|1976.5|1970.5|1977.5|1971.5|1976.5|1970.5|9
1608811800000|2020-12-24 12:10:00|1976.3|1970.3|1976|1970|1976.3|1970.3|1975.8|1969.8|5
1608812100000|2020-12-24 12:15:00|1976.3|1970.3|1976.5|1970.5|1977|1971|1976.3|1970.3|7
1608812400000|2020-12-24 12:20:00|1976.8|1970.8|1975.8|1969.8|1977|1971|1975.8|1969.8|3
1608812700000|2020-12-24 12:25:00|1975.5|1969.5|1974.3|1968.3|1975.5|1969.5|1974|1968|7
1608813000000|2020-12-24 12:30:00|1974|1968|1971|1965|1974|1968|1970.8|1964.8|20
1608813300000|2020-12-24 12:35:00|1970.8|1964.8|1972|1966|1972.3|1966.3|1970.5|1964.5|7
1608813600000|2020-12-24 12:40:00|1972.3|1966.3|1976|1970|1976|1970|1971.5|1965.5|13
1608813900000|2020-12-24 12:45:00|1975.8|1969.8|1980.8|1974.8|1982.3|1976.3|1975.8|1969.8|39
1608814200000|2020-12-24 12:50:00|1980.5|1974.5|1979.5|1973.5|1980.5|1974.5|1977.8|1971.8|26
1608814500000|2020-12-24 12:55:00|1979.3|1973.3|1980|1974|1980.3|1974.3|1979.3|1973.3|12
1608814800000|2020-12-24 13:00:00|1980.3|1974.3|1982.9|1976.9|1984.9|1978.9|1980.1|1974.1|29
1608815100000|2020-12-24 13:05:00|1983.1|1977.1|1984.1|1978.1|1985.6|1979.6|1983.1|1977.1|29
1608815400000|2020-12-24 13:10:00|1983.1|1977.1|1981.6|1975.6|1983.9|1977.9|1981.6|1975.6|35
1608815700000|2020-12-24 13:15:00|1981.9|1975.9|1980.9|1974.9|1982.9|1976.9|1980.6|1974.6|7
1608816000000|2020-12-24 13:20:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|2
1608816300000|2020-12-24 13:25:00|1979.4|1973.4|1976.6|1970.6|1979.4|1973.4|1975.9|1969.9|23
1608816600000|2020-12-24 13:30:00|1977.4|1971.4|1978.9|1972.9|1979.9|1973.9|1977.4|1971.4|8
1608816900000|2020-12-24 13:35:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1978.9|1972.9|11
1608817200000|2020-12-24 13:40:00|1979.9|1973.9|1979.1|1973.1|1979.9|1973.9|1977.9|1971.9|7
1608817500000|2020-12-24 13:45:00|1978.9|1972.9|1977.6|1971.6|1979.9|1973.9|1977.6|1971.6|13
1608817800000|2020-12-24 13:50:00|1977.4|1971.4|1975.9|1969.9|1977.4|1971.4|1974.9|1968.9|13
1608818100000|2020-12-24 13:55:00|1975.6|1969.6|1973.6|1967.6|1975.6|1969.6|1971.9|1965.9|84
1608818400000|2020-12-24 14:00:00|1973.9|1967.9|1975.6|1969.6|1976.1|1970.1|1973.9|1967.9|19
1608818700000|2020-12-24 14:05:00|1975.1|1969.1|1973.6|1967.6|1975.1|1969.1|1972.6|1966.6|17
1608819000000|2020-12-24 14:10:00|1974.1|1968.1|1974.9|1968.9|1976.1|1970.1|1973.6|1967.6|18
1608819300000|2020-12-24 14:15:00|1974.6|1968.6|1973.1|1967.1|1974.6|1968.6|1972.9|1966.9|7
1608819600000|2020-12-24 14:20:00|1972.9|1966.9|1970.9|1964.9|1972.9|1966.9|1969.9|1963.9|13
1608819900000|2020-12-24 14:25:00|1971.9|1965.9|1973.1|1967.1|1973.1|1967.1|1971.9|1965.9|4
1608820200000|2020-12-24 14:30:00|1972.9|1966.9|1973.4|1967.4|1974.1|1968.1|1972.9|1966.9|8
1608820500000|2020-12-24 14:35:00|1973.1|1967.1|1973.6|1967.6|1973.9|1967.9|1973.1|1967.1|6
1608820800000|2020-12-24 14:40:00|1973.9|1967.9|1973.4|1967.4|1975.4|1969.4|1973.4|1967.4|8
1608821100000|2020-12-24 14:45:00|1973.9|1967.9|1975.1|1969.1|1975.1|1969.1|1973.1|1967.1|11
1608821400000|2020-12-24 14:50:00|1975.4|1969.4|1975.9|1969.9|1976.1|1970.1|1975.4|1969.4|6
1608821700000|2020-12-24 14:55:00|1975.6|1969.6|1976.1|1970.1|1976.1|1970.1|1975.4|1969.4|7
1608822000000|2020-12-24 15:00:00|1975.9|1969.9|1975.4|1969.4|1976.1|1970.1|1974.9|1968.9|7
1608822300000|2020-12-24 15:05:00|1975.6|1969.6|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|4
1608822600000|2020-12-24 15:10:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|3
1608822900000|2020-12-24 15:15:00|1975.1|1969.1|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|4
1608823200000|2020-12-24 15:20:00|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1974.6|1968.6|5
1608823500000|2020-12-24 15:25:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1608823800000|2020-12-24 15:30:00|1976.1|1970.1|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|3
1608824100000|2020-12-24 15:35:00|1976.6|1970.6|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|2
1608824400000|2020-12-24 15:40:00|1975.6|1969.6|1971.9|1965.9|1975.6|1969.6|1971.4|1965.4|12
1608824700000|2020-12-24 15:45:00|1971.6|1965.6|1972.9|1966.9|1972.9|1966.9|1970.9|1964.9|7
1608825000000|2020-12-24 15:50:00|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1608825300000|2020-12-24 15:55:00|1973.4|1967.4|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|9
1608826200000|2020-12-24 16:10:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1608826500000|2020-12-24 16:15:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1608826800000|2020-12-24 16:20:00|1975.4|1969.4|1978.9|1972.9|1979.1|1973.1|1975.4|1969.4|12
1608827100000|2020-12-24 16:25:00|1979.1|1973.1|1981.9|1975.9|1982.6|1976.6|1979.1|1973.1|8
1608827400000|2020-12-24 16:30:00|1981.6|1975.6|1982.6|1976.6|1983.9|1977.9|1981.6|1975.6|8
1608827700000|2020-12-24 16:35:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1608828000000|2020-12-24 16:40:00|1982.9|1976.9|1988.4|1982.4|1988.4|1982.4|1982.6|1976.6|9
1608828300000|2020-12-24 16:45:00|1988.9|1982.9|1990.1|1984.1|1990.9|1984.9|1988.9|1982.9|14
1608828600000|2020-12-24 16:50:00|1990.4|1984.4|1990.4|1984.4|1990.9|1984.9|1990.1|1984.1|10
1608828900000|2020-12-24 16:55:00|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1988.4|1982.4|19
1608829200000|2020-12-24 17:00:00|1989.4|1983.4|1988.9|1982.9|1989.4|1983.4|1988.6|1982.6|17
1608829800000|2020-12-24 17:10:00|1989.1|1983.1|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|6
1608830100000|2020-12-24 17:15:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1608830700000|2020-12-24 17:25:00|1989.9|1983.9|1990.6|1984.6|1991.4|1985.4|1989.9|1983.9|6
1608831000000|2020-12-24 17:30:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|16
1608831300000|2020-12-24 17:35:00|1990.4|1984.4|1990.6|1984.6|1990.9|1984.9|1990.4|1984.4|10
1608831900000|2020-12-24 17:45:00|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1990.6|1984.6|14
1608832200000|2020-12-24 17:50:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|3
1608832500000|2020-12-24 17:55:00|1990.6|1984.6|1990.9|1984.9|1991.8|1985.8|1990.5|1984.5|9
1609203600000|2020-12-29 01:00:00|1999.1|1993.1|2003.4|1997.4|2005.5|1999.5|1995.8|1989.8|72
1609203900000|2020-12-29 01:05:00|2003.6|1997.6|2003.9|1997.9|2005.5|1999.5|2003.5|1997.5|21
1609204200000|2020-12-29 01:10:00|2004.3|1998.3|2003.1|1997.1|2004.3|1998.3|2002.1|1996.1|18
1609204500000|2020-12-29 01:15:00|2003.3|1997.3|2003.1|1997.1|2003.4|1997.4|2002.9|1996.9|8
1609204800000|2020-12-29 01:20:00|2003|1997|2002.9|1996.9|2003.3|1997.3|2002.9|1996.9|3
1609205100000|2020-12-29 01:25:00|2002.6|1996.6|1999.4|1993.4|2002.6|1996.6|1999.4|1993.4|15
1609205400000|2020-12-29 01:30:00|1999.1|1993.1|1996.1|1990.1|1999.1|1993.1|1996|1990|11
1609205700000|2020-12-29 01:35:00|1995.9|1989.9|1996.4|1990.4|1996.9|1990.9|1995.3|1989.3|9
1609206000000|2020-12-29 01:40:00|1996.8|1990.8|1996.8|1990.8|1997|1991|1996.6|1990.6|5
1609206300000|2020-12-29 01:45:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|5
1609206600000|2020-12-29 01:50:00|1997.3|1991.3|1995.3|1989.3|1997.5|1991.5|1994.8|1988.8|13
1609206900000|2020-12-29 01:55:00|1995|1989|1990|1984|1995|1989|1989.4|1983.4|62
1609207200000|2020-12-29 02:00:00|1990.5|1984.5|1986.6|1980.6|1990.5|1984.5|1986.4|1980.4|42
1609207500000|2020-12-29 02:05:00|1986.4|1980.4|1981.9|1975.9|1986.4|1980.4|1979|1973|78
1609207800000|2020-12-29 02:10:00|1981.8|1975.8|1976.1|1970.1|1982.6|1976.6|1974.6|1968.6|55
1609208100000|2020-12-29 02:15:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1975.4|1969.4|8
1609208400000|2020-12-29 02:20:00|1976.9|1970.9|1977.3|1971.3|1977.3|1971.3|1976.9|1970.9|5
1609208700000|2020-12-29 02:25:00|1977.6|1971.6|1979.8|1973.8|1980.4|1974.4|1977.6|1971.6|4
1609209000000|2020-12-29 02:30:00|1979.3|1973.3|1980.5|1974.5|1981.5|1975.5|1976.8|1970.8|38
1609209300000|2020-12-29 02:35:00|1981|1975|1983.6|1977.6|1984.6|1978.6|1981|1975|18
1609209600000|2020-12-29 02:40:00|1983.8|1977.8|1981.1|1975.1|1983.8|1977.8|1980.8|1974.8|14
1609209900000|2020-12-29 02:45:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1609210200000|2020-12-29 02:50:00|1981|1975|1983.4|1977.4|1983.6|1977.6|1981|1975|10
1609210500000|2020-12-29 02:55:00|1983.1|1977.1|1982.5|1976.5|1983.8|1977.8|1982.5|1976.5|24
1609210800000|2020-12-29 03:00:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1981.4|1975.4|9
1609211100000|2020-12-29 03:05:00|1982.5|1976.5|1983.1|1977.1|1983.8|1977.8|1982.5|1976.5|6
1609211400000|2020-12-29 03:10:00|1983.4|1977.4|1983.4|1977.4|1986.9|1980.9|1983.4|1977.4|43
1609211700000|2020-12-29 03:15:00|1982.6|1976.6|1984.1|1978.1|1984.8|1978.8|1982.6|1976.6|35
1609212000000|2020-12-29 03:20:00|1983.9|1977.9|1985.9|1979.9|1985.9|1979.9|1983.6|1977.6|10
1609212300000|2020-12-29 03:25:00|1986.1|1980.1|1986.3|1980.3|1986.8|1980.8|1986.1|1980.1|6
1609212600000|2020-12-29 03:30:00|1986.4|1980.4|1985.9|1979.9|1989.4|1983.4|1985.8|1979.8|13
1609212900000|2020-12-29 03:35:00|1986.4|1980.4|1985.8|1979.8|1987.4|1981.4|1985.8|1979.8|6
1609213200000|2020-12-29 03:40:00|1985.1|1979.1|1985.8|1979.8|1985.8|1979.8|1985.1|1979.1|2
1609213500000|2020-12-29 03:45:00|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1609213800000|2020-12-29 03:50:00|1985.9|1979.9|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|3
1609215000000|2020-12-29 04:10:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1609216200000|2020-12-29 04:30:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1609216500000|2020-12-29 04:35:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1
1609219800000|2020-12-29 05:30:00|1986.9|1980.9|1983.9|1977.9|1987|1981|1983.9|1977.9|18
1609220100000|2020-12-29 05:35:00|1983.5|1977.5|1983|1977|1983.8|1977.8|1983|1977|13
1609220400000|2020-12-29 05:40:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1980.1|1974.1|29
1609220700000|2020-12-29 05:45:00|1983.5|1977.5|1983.1|1977.1|1984.3|1978.3|1982.5|1976.5|20
1609221000000|2020-12-29 05:50:00|1983.3|1977.3|1985.8|1979.8|1985.9|1979.9|1983|1977|25
1609221300000|2020-12-29 05:55:00|1985.6|1979.6|1982.8|1976.8|1985.6|1979.6|1982.8|1976.8|14
1609221600000|2020-12-29 06:00:00|1982.5|1976.5|1982.4|1976.4|1982.5|1976.5|1981.8|1975.8|8
1609221900000|2020-12-29 06:05:00|1982.3|1976.3|1982.3|1976.3|1983.6|1977.6|1981.8|1975.8|16
1609222200000|2020-12-29 06:10:00|1982|1976|1980.3|1974.3|1982.5|1976.5|1980.3|1974.3|22
1609222500000|2020-12-29 06:15:00|1980|1974|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|8
1609222800000|2020-12-29 06:20:00|1979.9|1973.9|1981.3|1975.3|1982.5|1976.5|1979.9|1973.9|22
1609223100000|2020-12-29 06:25:00|1981|1975|1980|1974|1981.6|1975.6|1980|1974|22
1609223400000|2020-12-29 06:30:00|1979.9|1973.9|1977.8|1971.8|1979.9|1973.9|1977.5|1971.5|11
1609223700000|2020-12-29 06:35:00|1978.8|1972.8|1975.8|1969.8|1978.8|1972.8|1975|1969|33
1609224000000|2020-12-29 06:40:00|1975.6|1969.6|1976.4|1970.4|1976.4|1970.4|1975.4|1969.4|6
1609224300000|2020-12-29 06:45:00|1976.8|1970.8|1977.4|1971.4|1979.9|1973.9|1976.8|1970.8|14
1609224600000|2020-12-29 06:50:00|1977.8|1971.8|1978.3|1972.3|1979.1|1973.1|1975.5|1969.5|44
1609224900000|2020-12-29 06:55:00|1978.8|1972.8|1980.6|1974.6|1980.9|1974.9|1978.8|1972.8|7
1609225500000|2020-12-29 07:05:00|1980.4|1974.4|1980.3|1974.3|1980.4|1974.4|1980.3|1974.3|2
1609225800000|2020-12-29 07:10:00|1980.6|1974.6|1979.6|1973.6|1980.8|1974.8|1979|1973|13
1609226100000|2020-12-29 07:15:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1609226400000|2020-12-29 07:20:00|1979.4|1973.4|1978.4|1972.4|1979.4|1973.4|1978.1|1972.1|6
1609226700000|2020-12-29 07:25:00|1978.5|1972.5|1982.1|1976.1|1982.1|1976.1|1978.5|1972.5|25
1609227000000|2020-12-29 07:30:00|1982.4|1976.4|1980.9|1974.9|1982.4|1976.4|1979.1|1973.1|34
1609227300000|2020-12-29 07:35:00|1980.8|1974.8|1979.9|1973.9|1980.8|1974.8|1979|1973|12
1609227600000|2020-12-29 07:40:00|1980.3|1974.3|1979.6|1973.6|1980.3|1974.3|1979.6|1973.6|3
1609227900000|2020-12-29 07:45:00|1979.3|1973.3|1979|1973|1979.3|1973.3|1979|1973|2
1609228200000|2020-12-29 07:50:00|1979.4|1973.4|1981.1|1975.1|1983.9|1977.9|1979.4|1973.4|12
1609228500000|2020-12-29 07:55:00|1981.4|1975.4|1980.6|1974.6|1981.6|1975.6|1980.1|1974.1|12
1609228800000|2020-12-29 08:00:00|1980.9|1974.9|1981.6|1975.6|1981.6|1975.6|1979.4|1973.4|19
1609229100000|2020-12-29 08:05:00|1981.4|1975.4|1983.6|1977.6|1983.6|1977.6|1978.1|1972.1|37
1609229400000|2020-12-29 08:10:00|1983.4|1977.4|1981.4|1975.4|1983.4|1977.4|1980.4|1974.4|25
1609229700000|2020-12-29 08:15:00|1981.1|1975.1|1979.4|1973.4|1981.1|1975.1|1978.4|1972.4|22
1609230000000|2020-12-29 08:20:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1977.1|1971.1|27
1609230300000|2020-12-29 08:25:00|1979.1|1973.1|1974.6|1968.6|1979.1|1973.1|1974.6|1968.6|52
1609230600000|2020-12-29 08:30:00|1974.4|1968.4|1972.9|1966.9|1974.4|1968.4|1971.9|1965.9|21
1609230900000|2020-12-29 08:35:00|1972.6|1966.6|1972.1|1966.1|1973.6|1967.6|1969.6|1963.6|20
1609231200000|2020-12-29 08:40:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1969.4|1963.4|20
1609231500000|2020-12-29 08:45:00|1972.4|1966.4|1973.6|1967.6|1973.6|1967.6|1970.1|1964.1|29
1609231800000|2020-12-29 08:50:00|1973.9|1967.9|1973.4|1967.4|1975.1|1969.1|1971.9|1965.9|23
1609232100000|2020-12-29 08:55:00|1973.9|1967.9|1972.1|1966.1|1974.1|1968.1|1971.1|1965.1|26
1609232400000|2020-12-29 09:00:00|1972.4|1966.4|1977.9|1971.9|1977.9|1971.9|1972.4|1966.4|27
1609232700000|2020-12-29 09:05:00|1978.9|1972.9|1972.9|1966.9|1978.9|1972.9|1972.6|1966.6|48
1609233000000|2020-12-29 09:10:00|1972.6|1966.6|1970.4|1964.4|1974.1|1968.1|1970.1|1964.1|40
1609233300000|2020-12-29 09:15:00|1970.1|1964.1|1972.6|1966.6|1972.9|1966.9|1969.9|1963.9|21
1609233600000|2020-12-29 09:20:00|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1972.1|1966.1|22
1609233900000|2020-12-29 09:25:00|1973.1|1967.1|1972.6|1966.6|1973.4|1967.4|1971.9|1965.9|18
1609234200000|2020-12-29 09:30:00|1972.9|1966.9|1973.4|1967.4|1973.4|1967.4|1972.1|1966.1|20
1609234500000|2020-12-29 09:35:00|1972.9|1966.9|1972.4|1966.4|1973.9|1967.9|1972.4|1966.4|14
1609234800000|2020-12-29 09:40:00|1972.1|1966.1|1969.1|1963.1|1972.1|1966.1|1969.1|1963.1|25
1609235100000|2020-12-29 09:45:00|1968.9|1962.9|1967.1|1961.1|1968.9|1962.9|1965.4|1959.4|30
1609235400000|2020-12-29 09:50:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1965.9|1959.9|9
1609235700000|2020-12-29 09:55:00|1965.9|1959.9|1966.1|1960.1|1967.4|1961.4|1965.4|1959.4|21
1609236000000|2020-12-29 10:00:00|1965.9|1959.9|1966.4|1960.4|1967.4|1961.4|1965.9|1959.9|10
1609236300000|2020-12-29 10:05:00|1966.6|1960.6|1966.6|1960.6|1967.6|1961.6|1965.9|1959.9|22
1609236600000|2020-12-29 10:10:00|1966.4|1960.4|1968.4|1962.4|1968.4|1962.4|1966.4|1960.4|12
1609236900000|2020-12-29 10:15:00|1968.1|1962.1|1967.1|1961.1|1968.1|1962.1|1967.1|1961.1|12
1609237200000|2020-12-29 10:20:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1965.4|1959.4|17
1609237500000|2020-12-29 10:25:00|1967.4|1961.4|1968.1|1962.1|1968.4|1962.4|1966.9|1960.9|10
1609237800000|2020-12-29 10:30:00|1968.6|1962.6|1969.1|1963.1|1969.1|1963.1|1968.6|1962.6|6
1609238100000|2020-12-29 10:35:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1609238400000|2020-12-29 10:40:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1609238700000|2020-12-29 10:45:00|1969.1|1963.1|1969.1|1963.1|1970.4|1964.4|1969.1|1963.1|8
1609239000000|2020-12-29 10:50:00|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.9|1962.9|2
1609239300000|2020-12-29 10:55:00|1968.9|1962.9|1968.9|1962.9|1969.6|1963.6|1968.1|1962.1|13
1609239600000|2020-12-29 11:00:00|1968.6|1962.6|1969.9|1963.9|1971.4|1965.4|1968.4|1962.4|21
1609239900000|2020-12-29 11:05:00|1970.1|1964.1|1969.1|1963.1|1970.1|1964.1|1968.9|1962.9|7
1609240200000|2020-12-29 11:10:00|1968.9|1962.9|1969.6|1963.6|1969.6|1963.6|1968.9|1962.9|3
1609240500000|2020-12-29 11:15:00|1969.9|1963.9|1971.4|1965.4|1971.9|1965.9|1969.9|1963.9|11
1609240800000|2020-12-29 11:20:00|1971.1|1965.1|1969.9|1963.9|1971.1|1965.1|1969.4|1963.4|11
1609241100000|2020-12-29 11:25:00|1969.6|1963.6|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|3
1609241400000|2020-12-29 11:30:00|1970.6|1964.6|1970.4|1964.4|1970.6|1964.6|1970.1|1964.1|5
1609241700000|2020-12-29 11:35:00|1970.6|1964.6|1967.1|1961.1|1970.6|1964.6|1966.4|1960.4|15
1609242000000|2020-12-29 11:40:00|1967.4|1961.4|1966.9|1960.9|1967.4|1961.4|1966.9|1960.9|5
1609242300000|2020-12-29 11:45:00|1967.4|1961.4|1969.4|1963.4|1969.4|1963.4|1967.4|1961.4|12
1609242900000|2020-12-29 11:55:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.1|1963.1|5
1609243200000|2020-12-29 12:00:00|1969.9|1963.9|1970.1|1964.1|1970.9|1964.9|1969.9|1963.9|11
1609243500000|2020-12-29 12:05:00|1969.6|1963.6|1970.1|1964.1|1970.1|1964.1|1968.9|1962.9|7
1609243800000|2020-12-29 12:10:00|1969.9|1963.9|1970.1|1964.1|1970.6|1964.6|1969.9|1963.9|7
1609244100000|2020-12-29 12:15:00|1969.9|1963.9|1970.9|1964.9|1971.4|1965.4|1969.4|1963.4|10
1609244400000|2020-12-29 12:20:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.6|1964.6|5
1609244700000|2020-12-29 12:25:00|1970.6|1964.6|1969.4|1963.4|1970.9|1964.9|1968.6|1962.6|13
1609245000000|2020-12-29 12:30:00|1969.6|1963.6|1969.9|1963.9|1971.4|1965.4|1969.4|1963.4|19
1609245300000|2020-12-29 12:35:00|1969.6|1963.6|1969.1|1963.1|1969.6|1963.6|1968.1|1962.1|25
1609245600000|2020-12-29 12:40:00|1969.4|1963.4|1967.1|1961.1|1969.4|1963.4|1966.9|1960.9|12
1609245900000|2020-12-29 12:45:00|1966.9|1960.9|1958.4|1952.4|1966.9|1960.9|1958.4|1952.4|74
1609246200000|2020-12-29 12:50:00|1958.6|1952.6|1962.4|1956.4|1962.6|1956.6|1958.6|1952.6|31
1609246500000|2020-12-29 12:55:00|1962.6|1956.6|1965.4|1959.4|1965.4|1959.4|1962.6|1956.6|45
1609246800000|2020-12-29 13:00:00|1965.1|1959.1|1964.6|1958.6|1970.1|1964.1|1963.9|1957.9|120
1609247100000|2020-12-29 13:05:00|1964.4|1958.4|1961.1|1955.1|1964.4|1958.4|1959.4|1953.4|74
1609247400000|2020-12-29 13:10:00|1961.4|1955.4|1964.6|1958.6|1964.9|1958.9|1960.9|1954.9|26
1609247700000|2020-12-29 13:15:00|1964.4|1958.4|1964.9|1958.9|1965.6|1959.6|1964.4|1958.4|10
1609248000000|2020-12-29 13:20:00|1965.1|1959.1|1967.1|1961.1|1967.9|1961.9|1965.1|1959.1|76
1609248300000|2020-12-29 13:25:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1966.1|1960.1|26
1609248600000|2020-12-29 13:30:00|1967.6|1961.6|1965.6|1959.6|1967.9|1961.9|1965.1|1959.1|27
1609248900000|2020-12-29 13:35:00|1965.4|1959.4|1965.4|1959.4|1965.6|1959.6|1964.1|1958.1|24
1609249200000|2020-12-29 13:40:00|1965.6|1959.6|1965.4|1959.4|1965.9|1959.9|1965.1|1959.1|24
1609249500000|2020-12-29 13:45:00|1965.6|1959.6|1968.4|1962.4|1969.4|1963.4|1965.1|1959.1|30
1609249800000|2020-12-29 13:50:00|1968.6|1962.6|1971.4|1965.4|1971.6|1965.6|1968.4|1962.4|42
1609250100000|2020-12-29 13:55:00|1971.6|1965.6|1979.6|1973.6|1979.6|1973.6|1971.6|1965.6|43
1609250400000|2020-12-29 14:00:00|1979.4|1973.4|1979.9|1973.9|1981.9|1975.9|1976.9|1970.9|43
1609250700000|2020-12-29 14:05:00|1979.6|1973.6|1977.6|1971.6|1979.6|1973.6|1977.6|1971.6|30
1609251000000|2020-12-29 14:10:00|1977.9|1971.9|1980.9|1974.9|1981.9|1975.9|1977.9|1971.9|38
1609251300000|2020-12-29 14:15:00|1981.1|1975.1|1979.6|1973.6|1981.4|1975.4|1979.4|1973.4|21
1609251600000|2020-12-29 14:20:00|1979.4|1973.4|1982.6|1976.6|1982.9|1976.9|1979.1|1973.1|19
1609251900000|2020-12-29 14:25:00|1982.9|1976.9|1981.1|1975.1|1983.1|1977.1|1979.9|1973.9|30
1609252200000|2020-12-29 14:30:00|1980.9|1974.9|1980.6|1974.6|1981.9|1975.9|1979.6|1973.6|57
1609252500000|2020-12-29 14:35:00|1981.1|1975.1|1979.6|1973.6|1982.4|1976.4|1978.4|1972.4|49
1609252800000|2020-12-29 14:40:00|1979.9|1973.9|1980.1|1974.1|1981.1|1975.1|1978.6|1972.6|38
1609253100000|2020-12-29 14:45:00|1980.6|1974.6|1982.4|1976.4|1983.4|1977.4|1980.6|1974.6|76
1609253400000|2020-12-29 14:50:00|1982.6|1976.6|1981.1|1975.1|1984.1|1978.1|1980.6|1974.6|71
1609253700000|2020-12-29 14:55:00|1980.9|1974.9|1979.4|1973.4|1981.6|1975.6|1976.9|1970.9|71
1609254000000|2020-12-29 15:00:00|1979.1|1973.1|1979.1|1973.1|1979.6|1973.6|1977.9|1971.9|32
1609254300000|2020-12-29 15:05:00|1979.4|1973.4|1981.1|1975.1|1981.9|1975.9|1979.4|1973.4|24
1609254600000|2020-12-29 15:10:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1979.1|1973.1|34
1609254900000|2020-12-29 15:15:00|1980.6|1974.6|1985.1|1979.1|1986.9|1980.9|1980.4|1974.4|96
1609255200000|2020-12-29 15:20:00|1985.4|1979.4|1981.6|1975.6|1986.4|1980.4|1980.9|1974.9|77
1609255500000|2020-12-29 15:25:00|1981.4|1975.4|1982.6|1976.6|1983.6|1977.6|1981.4|1975.4|20
1609255800000|2020-12-29 15:30:00|1982.9|1976.9|1985.9|1979.9|1986.4|1980.4|1982.6|1976.6|25
1609256100000|2020-12-29 15:35:00|1986.4|1980.4|1981.9|1975.9|1986.9|1980.9|1981.9|1975.9|43
1609256400000|2020-12-29 15:40:00|1982.1|1976.1|1978.9|1972.9|1984.1|1978.1|1978.4|1972.4|24
1609256700000|2020-12-29 15:45:00|1979.1|1973.1|1979.4|1973.4|1983.1|1977.1|1978.9|1972.9|27
1609257000000|2020-12-29 15:50:00|1979.6|1973.6|1980.1|1974.1|1981.9|1975.9|1979.6|1973.6|19
1609257300000|2020-12-29 15:55:00|1979.9|1973.9|1978.4|1972.4|1980.1|1974.1|1975.6|1969.6|32
1609257600000|2020-12-29 16:00:00|1978.1|1972.1|1983.6|1977.6|1983.6|1977.6|1977.6|1971.6|42
1609257900000|2020-12-29 16:05:00|1983.9|1977.9|1983.9|1977.9|1985.6|1979.6|1981.1|1975.1|48
1609258200000|2020-12-29 16:10:00|1983.6|1977.6|1984.6|1978.6|1986.1|1980.1|1981.9|1975.9|61
1609258500000|2020-12-29 16:15:00|1985.1|1979.1|1986.1|1980.1|1990.1|1984.1|1984.9|1978.9|144
1609258800000|2020-12-29 16:20:00|1985.9|1979.9|1986.9|1980.9|1987.1|1981.1|1981.9|1975.9|45
1609259100000|2020-12-29 16:25:00|1987.1|1981.1|1984.1|1978.1|1987.4|1981.4|1983.4|1977.4|17
1609259400000|2020-12-29 16:30:00|1984.4|1978.4|1986.9|1980.9|1987.4|1981.4|1984.4|1978.4|17
1609259700000|2020-12-29 16:35:00|1987.1|1981.1|1984.6|1978.6|1987.4|1981.4|1977.6|1971.6|55
1609260000000|2020-12-29 16:40:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.4|1977.4|8
1609260300000|2020-12-29 16:45:00|1984.1|1978.1|1984.4|1978.4|1984.6|1978.6|1983.4|1977.4|16
1609260600000|2020-12-29 16:50:00|1984.6|1978.6|1983.4|1977.4|1985.1|1979.1|1983.4|1977.4|49
1609260900000|2020-12-29 16:55:00|1983.6|1977.6|1984.1|1978.1|1984.4|1978.4|1983.4|1977.4|10
1609261200000|2020-12-29 17:00:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.4|1977.4|10
1609261800000|2020-12-29 17:10:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|2
1609262400000|2020-12-29 17:20:00|1984.6|1978.6|1983.6|1977.6|1984.6|1978.6|1983.6|1977.6|3
1609263000000|2020-12-29 17:30:00|1983.4|1977.4|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|2
1609263600000|2020-12-29 17:40:00|1983.9|1977.9|1983.9|1977.9|1984.1|1978.1|1983.6|1977.6|5
1609263900000|2020-12-29 17:45:00|1983.1|1977.1|1978.1|1972.1|1983.6|1977.6|1977.9|1971.9|9
1609264200000|2020-12-29 17:50:00|1978.4|1972.4|1977.4|1971.4|1979.1|1973.1|1975.4|1969.4|19
1609264500000|2020-12-29 17:55:00|1977.3|1971.3|1977.5|1971.5|1977.6|1971.6|1977.3|1971.3|4
1609290000000|2020-12-30 01:00:00|1976.3|1970.3|1977.9|1971.9|1977.9|1971.9|1976.1|1970.1|25
1609290300000|2020-12-30 01:05:00|1978.1|1972.1|1977.1|1971.1|1978.1|1972.1|1976.1|1970.1|16
1609290600000|2020-12-30 01:10:00|1977.4|1971.4|1974.5|1968.5|1977.6|1971.6|1973.5|1967.5|54
1609290900000|2020-12-30 01:15:00|1974.4|1968.4|1974.8|1968.8|1976|1970|1973.9|1967.9|33
1609291200000|2020-12-30 01:20:00|1975|1969|1975.4|1969.4|1975.8|1969.8|1974.1|1968.1|6
1609291500000|2020-12-30 01:25:00|1974.4|1968.4|1975|1969|1975|1969|1974.4|1968.4|3
1609291800000|2020-12-30 01:30:00|1975.4|1969.4|1980.9|1974.9|1980.9|1974.9|1975.4|1969.4|22
1609292100000|2020-12-30 01:35:00|1980.8|1974.8|1982.5|1976.5|1983.4|1977.4|1980.8|1974.8|45
1609292400000|2020-12-30 01:40:00|1983.6|1977.6|1982.6|1976.6|1984.6|1978.6|1982.6|1976.6|11
1609292700000|2020-12-30 01:45:00|1982.4|1976.4|1980.5|1974.5|1982.9|1976.9|1979.8|1973.8|76
1609293000000|2020-12-30 01:50:00|1980.3|1974.3|1980.4|1974.4|1980.9|1974.9|1980.3|1974.3|11
1609293300000|2020-12-30 01:55:00|1979.9|1973.9|1979.4|1973.4|1980.4|1974.4|1979|1973|11
1609293600000|2020-12-30 02:00:00|1978.9|1972.9|1976.8|1970.8|1978.9|1972.9|1975.9|1969.9|44
1609293900000|2020-12-30 02:05:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|6
1609294200000|2020-12-30 02:10:00|1977.8|1971.8|1977.4|1971.4|1977.8|1971.8|1977.4|1971.4|3
1609294500000|2020-12-30 02:15:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977.3|1971.3|3
1609295100000|2020-12-30 02:25:00|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1977.5|1971.5|1
1609295400000|2020-12-30 02:30:00|1977.4|1971.4|1976.4|1970.4|1977.5|1971.5|1976.3|1970.3|16
1609295700000|2020-12-30 02:35:00|1976.1|1970.1|1975.9|1969.9|1976.4|1970.4|1973.9|1967.9|16
1609296000000|2020-12-30 02:40:00|1976|1970|1975|1969|1976|1970|1975|1969|4
1609296300000|2020-12-30 02:45:00|1974.8|1968.8|1976.1|1970.1|1976.1|1970.1|1974.4|1968.4|14
1609296600000|2020-12-30 02:50:00|1975.9|1969.9|1977.6|1971.6|1978.3|1972.3|1975.3|1969.3|18
1609296900000|2020-12-30 02:55:00|1977.9|1971.9|1979.5|1973.5|1979.5|1973.5|1977.9|1971.9|11
1609297200000|2020-12-30 03:00:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1979.5|1973.5|6
1609297500000|2020-12-30 03:05:00|1979.9|1973.9|1978.5|1972.5|1979.9|1973.9|1978.4|1972.4|6
1609297800000|2020-12-30 03:10:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1609298100000|2020-12-30 03:15:00|1978.6|1972.6|1981|1975|1981.1|1975.1|1978.5|1972.5|18
1609298400000|2020-12-30 03:20:00|1981.3|1975.3|1982.4|1976.4|1983.4|1977.4|1981.3|1975.3|10
1609298700000|2020-12-30 03:25:00|1982.6|1976.6|1980.5|1974.5|1982.8|1976.8|1980.5|1974.5|16
1609299000000|2020-12-30 03:30:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1979.1|1973.1|6
1609299300000|2020-12-30 03:35:00|1980.3|1974.3|1980.1|1974.1|1980.3|1974.3|1980.1|1974.1|2
1609299900000|2020-12-30 03:45:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.1|1974.1|3
1609300800000|2020-12-30 04:00:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.8|1973.8|3
1609301100000|2020-12-30 04:05:00|1979.8|1973.8|1980.5|1974.5|1980.5|1974.5|1979.3|1973.3|7
1609301400000|2020-12-30 04:10:00|1980.3|1974.3|1980|1974|1980.5|1974.5|1979.4|1973.4|13
1609302000000|2020-12-30 04:20:00|1979.6|1973.6|1979.9|1973.9|1980|1974|1979.6|1973.6|3
1609302300000|2020-12-30 04:25:00|1980|1974|1980.4|1974.4|1980.9|1974.9|1979.6|1973.6|16
1609302600000|2020-12-30 04:30:00|1980.5|1974.5|1981.4|1975.4|1981.9|1975.9|1980.1|1974.1|34
1609302900000|2020-12-30 04:35:00|1981.3|1975.3|1981.1|1975.1|1981.4|1975.4|1980.5|1974.5|21
1609303200000|2020-12-30 04:40:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.6|1974.6|8
1609303500000|2020-12-30 04:45:00|1980.6|1974.6|1981.1|1975.1|1981.4|1975.4|1980.6|1974.6|35
1609303800000|2020-12-30 04:50:00|1980.6|1974.6|1981.1|1975.1|1981.5|1975.5|1980.6|1974.6|36
1609304100000|2020-12-30 04:55:00|1980.6|1974.6|1981.5|1975.5|1983|1977|1980.6|1974.6|26
1609304400000|2020-12-30 05:00:00|1981.3|1975.3|1981.6|1975.6|1982|1976|1981.1|1975.1|10
1609304700000|2020-12-30 05:05:00|1981.4|1975.4|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|5
1609305300000|2020-12-30 05:15:00|1982|1976|1982.1|1976.1|1982.4|1976.4|1982|1976|5
1609305600000|2020-12-30 05:20:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1609305900000|2020-12-30 05:25:00|1982.4|1976.4|1981.1|1975.1|1982.4|1976.4|1981.1|1975.1|4
1609306200000|2020-12-30 05:30:00|1981.8|1975.8|1982.4|1976.4|1983|1977|1981.1|1975.1|14
1609306500000|2020-12-30 05:35:00|1982.8|1976.8|1979.6|1973.6|1982.8|1976.8|1979.6|1973.6|16
1609306800000|2020-12-30 05:40:00|1979.1|1973.1|1979.3|1973.3|1979.8|1973.8|1978.4|1972.4|10
1609307100000|2020-12-30 05:45:00|1979.4|1973.4|1980.3|1974.3|1981.1|1975.1|1979.4|1973.4|10
1609307400000|2020-12-30 05:50:00|1980|1974|1980.9|1974.9|1981.3|1975.3|1980|1974|5
1609307700000|2020-12-30 05:55:00|1980.8|1974.8|1978.6|1972.6|1980.8|1974.8|1978.6|1972.6|9
1609308000000|2020-12-30 06:00:00|1978.8|1972.8|1978.6|1972.6|1978.8|1972.8|1978.6|1972.6|2
1609308600000|2020-12-30 06:10:00|1978.4|1972.4|1977.9|1971.9|1978.8|1972.8|1976.6|1970.6|13
1609309200000|2020-12-30 06:20:00|1977.8|1971.8|1977.6|1971.6|1978.3|1972.3|1977.6|1971.6|7
1609309500000|2020-12-30 06:25:00|1977.9|1971.9|1979.3|1973.3|1979.6|1973.6|1977.9|1971.9|9
1609309800000|2020-12-30 06:30:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1978.8|1972.8|9
1609310100000|2020-12-30 06:35:00|1980.1|1974.1|1981|1975|1981.4|1975.4|1980.1|1974.1|17
1609310400000|2020-12-30 06:40:00|1981.3|1975.3|1982.4|1976.4|1982.9|1976.9|1981.3|1975.3|13
1609310700000|2020-12-30 06:45:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1609311000000|2020-12-30 06:50:00|1981.5|1975.5|1981.1|1975.1|1981.5|1975.5|1980.8|1974.8|7
1609311300000|2020-12-30 06:55:00|1981.5|1975.5|1982|1976|1982.4|1976.4|1981.5|1975.5|5
1609311600000|2020-12-30 07:00:00|1982.5|1976.5|1982.1|1976.1|1982.5|1976.5|1982|1976|3
1609311900000|2020-12-30 07:05:00|1982.3|1976.3|1982.5|1976.5|1982.5|1976.5|1982.1|1976.1|3
1609312500000|2020-12-30 07:15:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.3|1975.3|4
1609312800000|2020-12-30 07:20:00|1981.8|1975.8|1984.4|1978.4|1984.4|1978.4|1981.8|1975.8|7
1609313100000|2020-12-30 07:25:00|1983.5|1977.5|1984.4|1978.4|1984.4|1978.4|1983.5|1977.5|4
1609313400000|2020-12-30 07:30:00|1984.1|1978.1|1982.4|1976.4|1984.4|1978.4|1982.4|1976.4|4
1609313700000|2020-12-30 07:35:00|1982|1976|1981.1|1975.1|1982|1976|1981|1975|5
1609314000000|2020-12-30 07:40:00|1981.4|1975.4|1979|1973|1981.9|1975.9|1979|1973|7
1609314300000|2020-12-30 07:45:00|1979.4|1973.4|1977.6|1971.6|1979.4|1973.4|1977.6|1971.6|7
1609314600000|2020-12-30 07:50:00|1977.1|1971.1|1975.4|1969.4|1977.1|1971.1|1975.3|1969.3|5
1609314900000|2020-12-30 07:55:00|1975.6|1969.6|1977.4|1971.4|1978.1|1972.1|1975.6|1969.6|12
1609315200000|2020-12-30 08:00:00|1976.9|1970.9|1976.1|1970.1|1981.1|1975.1|1976.1|1970.1|25
1609315500000|2020-12-30 08:05:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1974.4|1968.4|18
1609315800000|2020-12-30 08:10:00|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1975.1|1969.1|7
1609316100000|2020-12-30 08:15:00|1975.6|1969.6|1976.9|1970.9|1977.1|1971.1|1975.6|1969.6|5
1609316400000|2020-12-30 08:20:00|1976.1|1970.1|1977.1|1971.1|1977.1|1971.1|1974.9|1968.9|10
1609316700000|2020-12-30 08:25:00|1976.9|1970.9|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|9
1609317000000|2020-12-30 08:30:00|1977.1|1971.1|1977.9|1971.9|1979.9|1973.9|1977.1|1971.1|14
1609317300000|2020-12-30 08:35:00|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.4|1970.4|4
1609317600000|2020-12-30 08:40:00|1976.9|1970.9|1975.1|1969.1|1976.9|1970.9|1975.1|1969.1|8
1609317900000|2020-12-30 08:45:00|1974.9|1968.9|1971.9|1965.9|1974.9|1968.9|1970.9|1964.9|8
1609318200000|2020-12-30 08:50:00|1971.6|1965.6|1972.9|1966.9|1973.4|1967.4|1971.6|1965.6|12
1609318500000|2020-12-30 08:55:00|1973.1|1967.1|1975.9|1969.9|1977.4|1971.4|1973.1|1967.1|18
1609318800000|2020-12-30 09:00:00|1976.4|1970.4|1976.1|1970.1|1976.9|1970.9|1975.4|1969.4|10
1609319100000|2020-12-30 09:05:00|1976.4|1970.4|1978.1|1972.1|1978.1|1972.1|1976.4|1970.4|5
1609319400000|2020-12-30 09:10:00|1977.6|1971.6|1975.6|1969.6|1977.6|1971.6|1975.1|1969.1|8
1609319700000|2020-12-30 09:15:00|1975.9|1969.9|1979.4|1973.4|1979.4|1973.4|1975.9|1969.9|23
1609320000000|2020-12-30 09:20:00|1979.6|1973.6|1979.1|1973.1|1980.9|1974.9|1979.1|1973.1|12
1609320300000|2020-12-30 09:25:00|1979.4|1973.4|1981.1|1975.1|1981.1|1975.1|1979.4|1973.4|8
1609320600000|2020-12-30 09:30:00|1981.4|1975.4|1978.6|1972.6|1981.4|1975.4|1978.6|1972.6|5
1609320900000|2020-12-30 09:35:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1609321200000|2020-12-30 09:40:00|1977.9|1971.9|1977.9|1971.9|1980.1|1974.1|1977.9|1971.9|17
1609321500000|2020-12-30 09:45:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|3
1609321800000|2020-12-30 09:50:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1609322100000|2020-12-30 09:55:00|1978.4|1972.4|1981.9|1975.9|1982.9|1976.9|1978.4|1972.4|19
1609322400000|2020-12-30 10:00:00|1981.6|1975.6|1980.4|1974.4|1981.9|1975.9|1980.4|1974.4|9
1609322700000|2020-12-30 10:05:00|1980.1|1974.1|1978.6|1972.6|1980.1|1974.1|1978.4|1972.4|9
1609323000000|2020-12-30 10:10:00|1978.4|1972.4|1977.1|1971.1|1978.6|1972.6|1977.1|1971.1|7
1609323300000|2020-12-30 10:15:00|1977.6|1971.6|1977.9|1971.9|1978.6|1972.6|1977.6|1971.6|7
1609323600000|2020-12-30 10:20:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1978.1|1972.1|7
1609323900000|2020-12-30 10:25:00|1978.9|1972.9|1978.4|1972.4|1978.9|1972.9|1978.4|1972.4|3
1609324200000|2020-12-30 10:30:00|1978.1|1972.1|1976.9|1970.9|1978.1|1972.1|1976.1|1970.1|16
1609324500000|2020-12-30 10:35:00|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1977.1|1971.1|7
1609324800000|2020-12-30 10:40:00|1977.9|1971.9|1977.9|1971.9|1978.9|1972.9|1977.9|1971.9|10
1609325100000|2020-12-30 10:45:00|1978.1|1972.1|1975.1|1969.1|1978.4|1972.4|1975.1|1969.1|13
1609325400000|2020-12-30 10:50:00|1975.4|1969.4|1977.9|1971.9|1977.9|1971.9|1975.4|1969.4|10
1609325700000|2020-12-30 10:55:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1609326000000|2020-12-30 11:00:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1609326300000|2020-12-30 11:05:00|1978.1|1972.1|1978.1|1972.1|1978.6|1972.6|1977.6|1971.6|8
1609326600000|2020-12-30 11:10:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1609326900000|2020-12-30 11:15:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1609327200000|2020-12-30 11:20:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1609327500000|2020-12-30 11:25:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|3
1609327800000|2020-12-30 11:30:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1976.9|1970.9|6
1609328100000|2020-12-30 11:35:00|1976.9|1970.9|1976.4|1970.4|1976.9|1970.9|1976.4|1970.4|3
1609328400000|2020-12-30 11:40:00|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|3
1609328700000|2020-12-30 11:45:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|3
1609329000000|2020-12-30 11:50:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.4|1970.4|3
1609329300000|2020-12-30 11:55:00|1977.1|1971.1|1976.9|1970.9|1977.4|1971.4|1976.9|1970.9|4
1609329600000|2020-12-30 12:00:00|1977.6|1971.6|1979.6|1973.6|1979.9|1973.9|1977.6|1971.6|6
1609329900000|2020-12-30 12:05:00|1980.1|1974.1|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|4
1609330200000|2020-12-30 12:10:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1609330500000|2020-12-30 12:15:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1609330800000|2020-12-30 12:20:00|1979.6|1973.6|1982.1|1976.1|1982.1|1976.1|1979.6|1973.6|7
1609331100000|2020-12-30 12:25:00|1981.9|1975.9|1982.4|1976.4|1982.4|1976.4|1981.9|1975.9|3
1609331400000|2020-12-30 12:30:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1980.4|1974.4|21
1609331700000|2020-12-30 12:35:00|1981.1|1975.1|1983.4|1977.4|1983.6|1977.6|1981.1|1975.1|21
1609332000000|2020-12-30 12:40:00|1983.1|1977.1|1983.6|1977.6|1983.6|1977.6|1982.6|1976.6|8
1609332300000|2020-12-30 12:45:00|1983.9|1977.9|1983.9|1977.9|1985.4|1979.4|1982.1|1976.1|23
1609332600000|2020-12-30 12:50:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1982.9|1976.9|14
1609332900000|2020-12-30 12:55:00|1983.9|1977.9|1980.4|1974.4|1984.1|1978.1|1980.4|1974.4|13
1609333200000|2020-12-30 13:00:00|1980.9|1974.9|1978.9|1972.9|1982.4|1976.4|1978.6|1972.6|42
1609333500000|2020-12-30 13:05:00|1979.1|1973.1|1980.6|1974.6|1981.6|1975.6|1978.6|1972.6|34
1609333800000|2020-12-30 13:10:00|1980.4|1974.4|1976.9|1970.9|1980.9|1974.9|1976.9|1970.9|61
1609334100000|2020-12-30 13:15:00|1977.1|1971.1|1981.6|1975.6|1981.9|1975.9|1975.6|1969.6|30
1609334400000|2020-12-30 13:20:00|1981.4|1975.4|1982.1|1976.1|1983.4|1977.4|1981.1|1975.1|20
1609334700000|2020-12-30 13:25:00|1982.4|1976.4|1982.4|1976.4|1984.4|1978.4|1981.6|1975.6|29
1609335000000|2020-12-30 13:30:00|1982.1|1976.1|1981.1|1975.1|1982.9|1976.9|1980.6|1974.6|35
1609335300000|2020-12-30 13:35:00|1980.9|1974.9|1980.6|1974.6|1983.9|1977.9|1980.6|1974.6|46
1609335600000|2020-12-30 13:40:00|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1979.4|1973.4|17
1609335900000|2020-12-30 13:45:00|1981.1|1975.1|1981.1|1975.1|1981.4|1975.4|1978.9|1972.9|60
1609336200000|2020-12-30 13:50:00|1981.6|1975.6|1979.6|1973.6|1982.1|1976.1|1979.1|1973.1|20
1609336500000|2020-12-30 13:55:00|1979.9|1973.9|1981.9|1975.9|1981.9|1975.9|1979.4|1973.4|24
1609336800000|2020-12-30 14:00:00|1982.6|1976.6|1984.4|1978.4|1984.6|1978.6|1982.6|1976.6|30
1609337100000|2020-12-30 14:05:00|1984.6|1978.6|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|19
1609337400000|2020-12-30 14:10:00|1984.4|1978.4|1983.6|1977.6|1984.4|1978.4|1983.4|1977.4|8
1609337700000|2020-12-30 14:15:00|1983.9|1977.9|1981.9|1975.9|1984.9|1978.9|1981.9|1975.9|14
1609338000000|2020-12-30 14:20:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1980.1|1974.1|17
1609338300000|2020-12-30 14:25:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|4
1609338600000|2020-12-30 14:30:00|1981.9|1975.9|1988.9|1982.9|1988.9|1982.9|1981.9|1975.9|58
1609338900000|2020-12-30 14:35:00|1989.1|1983.1|1988.6|1982.6|1991.6|1985.6|1988.4|1982.4|46
1609339200000|2020-12-30 14:40:00|1988.4|1982.4|1984.9|1978.9|1989.1|1983.1|1984.4|1978.4|33
1609339500000|2020-12-30 14:45:00|1985.1|1979.1|1987.4|1981.4|1990.1|1984.1|1985.1|1979.1|18
1609339800000|2020-12-30 14:50:00|1987.1|1981.1|1985.4|1979.4|1987.1|1981.1|1982.9|1976.9|16
1609340100000|2020-12-30 14:55:00|1985.6|1979.6|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|51
1609340400000|2020-12-30 15:00:00|1985.4|1979.4|1987.6|1981.6|1988.1|1982.1|1985.4|1979.4|19
1609340700000|2020-12-30 15:05:00|1987.4|1981.4|1986.4|1980.4|1988.6|1982.6|1986.1|1980.1|14
1609341000000|2020-12-30 15:10:00|1986.6|1980.6|1985.9|1979.9|1987.4|1981.4|1985.6|1979.6|14
1609341300000|2020-12-30 15:15:00|1986.1|1980.1|1987.6|1981.6|1987.9|1981.9|1986.1|1980.1|9
1609341600000|2020-12-30 15:20:00|1987.4|1981.4|1984.6|1978.6|1988.1|1982.1|1984.6|1978.6|16
1609341900000|2020-12-30 15:25:00|1984.9|1978.9|1986.9|1980.9|1989.6|1983.6|1984.9|1978.9|27
1609342200000|2020-12-30 15:30:00|1986.6|1980.6|1983.9|1977.9|1986.6|1980.6|1983.9|1977.9|9
1609342500000|2020-12-30 15:35:00|1984.1|1978.1|1982.6|1976.6|1984.1|1978.1|1982.6|1976.6|12
1609342800000|2020-12-30 15:40:00|1983.1|1977.1|1984.6|1978.6|1985.1|1979.1|1983.1|1977.1|7
1609343100000|2020-12-30 15:45:00|1984.4|1978.4|1985.9|1979.9|1985.9|1979.9|1983.6|1977.6|8
1609343400000|2020-12-30 15:50:00|1986.1|1980.1|1985.4|1979.4|1986.4|1980.4|1984.6|1978.6|12
1609343700000|2020-12-30 15:55:00|1985.1|1979.1|1991.6|1985.6|1991.6|1985.6|1984.9|1978.9|26
1609344000000|2020-12-30 16:00:00|1991.9|1985.9|1991.9|1985.9|1992.4|1986.4|1990.4|1984.4|14
1609344300000|2020-12-30 16:05:00|1992.1|1986.1|1995.9|1989.9|1998.1|1992.1|1991.6|1985.6|35
1609344600000|2020-12-30 16:10:00|1996.6|1990.6|1995.4|1989.4|1999.1|1993.1|1992.6|1986.6|55
1609344900000|2020-12-30 16:15:00|1994.9|1988.9|1999.9|1993.9|2001.9|1995.9|1994.9|1988.9|158
1609345200000|2020-12-30 16:20:00|1999.6|1993.6|1997.6|1991.6|1999.6|1993.6|1997.4|1991.4|21
1609345500000|2020-12-30 16:25:00|1997.9|1991.9|1996.1|1990.1|1998.6|1992.6|1995.4|1989.4|15
1609345800000|2020-12-30 16:30:00|1996.4|1990.4|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|5
1609346100000|2020-12-30 16:35:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|3
1609346400000|2020-12-30 16:40:00|1996.4|1990.4|1996.9|1990.9|1997.4|1991.4|1996.4|1990.4|5
1609346700000|2020-12-30 16:45:00|1997.1|1991.1|1997.6|1991.6|1998.4|1992.4|1996.4|1990.4|20
1609347000000|2020-12-30 16:50:00|1997.9|1991.9|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|24
1609347300000|2020-12-30 16:55:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1609347600000|2020-12-30 17:00:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1609347900000|2020-12-30 17:05:00|1997.6|1991.6|1997.6|1991.6|1997.9|1991.9|1997.6|1991.6|3
1609348200000|2020-12-30 17:10:00|1997.4|1991.4|1995.4|1989.4|1997.9|1991.9|1994.8|1988.8|12
1609348500000|2020-12-30 17:15:00|1995.1|1989.1|1991.1|1985.1|1995.1|1989.1|1991.1|1985.1|18
1609348800000|2020-12-30 17:20:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1990.6|1984.6|11
1609349100000|2020-12-30 17:25:00|1991.4|1985.4|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|2
1609349700000|2020-12-30 17:35:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|2
1609350000000|2020-12-30 17:40:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|4
1609350600000|2020-12-30 17:50:00|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1609350900000|2020-12-30 17:55:00|1991.9|1985.9|1994|1988|1994|1988|1991.9|1985.9|5
1609376400000|2020-12-31 01:00:00|2000.8|1994.8|2001|1995|2001.3|1995.3|2000.8|1994.8|3
1609376700000|2020-12-31 01:05:00|2000.8|1994.8|1999.9|1993.9|2001|1995|1999.9|1993.9|8
1609377000000|2020-12-31 01:10:00|1998.1|1992.1|1995|1989|1998.5|1992.5|1993.8|1987.8|19
1609377300000|2020-12-31 01:15:00|1996|1990|1997.9|1991.9|1998.6|1992.6|1996|1990|11
1609377600000|2020-12-31 01:20:00|1997.6|1991.6|1997.3|1991.3|1997.6|1991.6|1997.3|1991.3|3
1609377900000|2020-12-31 01:25:00|1997.4|1991.4|2002.3|1996.3|2002.3|1996.3|1997.4|1991.4|18
1609378200000|2020-12-31 01:30:00|2002|1996|2003.5|1997.5|2003.8|1997.8|2001.6|1995.6|14
1609378500000|2020-12-31 01:35:00|2003.9|1997.9|2003.5|1997.5|2005.1|1999.1|2003|1997|11
1609378800000|2020-12-31 01:40:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2002.8|1996.8|4
1609379100000|2020-12-31 01:45:00|2005.3|1999.3|2003.6|1997.6|2005.3|1999.3|2003.6|1997.6|7
1609379400000|2020-12-31 01:50:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2003.3|1997.3|2
1609379700000|2020-12-31 01:55:00|2003.5|1997.5|2005.9|1999.9|2005.9|1999.9|2003.5|1997.5|8
1609380000000|2020-12-31 02:00:00|2005.6|1999.6|2003.5|1997.5|2006.4|2000.4|2003.5|1997.5|11
1609380300000|2020-12-31 02:05:00|2003.6|1997.6|2003.8|1997.8|2003.9|1997.9|2003.6|1997.6|3
1609380600000|2020-12-31 02:10:00|2003.9|1997.9|2002.4|1996.4|2003.9|1997.9|2002.4|1996.4|6
1609380900000|2020-12-31 02:15:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1609381200000|2020-12-31 02:20:00|2001.5|1995.5|2003|1997|2003|1997|2001.5|1995.5|3
1609381500000|2020-12-31 02:25:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001.8|1995.8|4
1609381800000|2020-12-31 02:30:00|2002.1|1996.1|2003.8|1997.8|2004.5|1998.5|2002.1|1996.1|20
1609382100000|2020-12-31 02:35:00|2004|1998|2003.6|1997.6|2005|1999|2003.4|1997.4|13
1609382400000|2020-12-31 02:40:00|2003.9|1997.9|2003.3|1997.3|2004.5|1998.5|2003.1|1997.1|17
1609382700000|2020-12-31 02:45:00|2003.8|1997.8|1999.9|1993.9|2003.8|1997.8|1999.6|1993.6|44
1609383000000|2020-12-31 02:50:00|1999.6|1993.6|1995.8|1989.8|2000.3|1994.3|1995.8|1989.8|21
1609383300000|2020-12-31 02:55:00|1995.6|1989.6|1995.4|1989.4|1995.6|1989.6|1994.3|1988.3|8
1609383600000|2020-12-31 03:00:00|1995.1|1989.1|1992.1|1986.1|1995.1|1989.1|1991.5|1985.5|45
1609383900000|2020-12-31 03:05:00|1992.4|1986.4|1990.9|1984.9|1992.5|1986.5|1990.9|1984.9|14
1609384200000|2020-12-31 03:10:00|1991.3|1985.3|1989.9|1983.9|1991.3|1985.3|1989.9|1983.9|6
1609384500000|2020-12-31 03:15:00|1989.5|1983.5|1981.6|1975.6|1990|1984|1980|1974|75
1609384800000|2020-12-31 03:20:00|1981.4|1975.4|1978.9|1972.9|1983.1|1977.1|1978.9|1972.9|13
1609385100000|2020-12-31 03:25:00|1979.1|1973.1|1976.8|1970.8|1979.1|1973.1|1975|1969|27
1609385400000|2020-12-31 03:30:00|1976.5|1970.5|1978.5|1972.5|1978.5|1972.5|1974.1|1968.1|10
1609385700000|2020-12-31 03:35:00|1981.1|1975.1|1977.1|1971.1|1981.1|1975.1|1977.1|1971.1|9
1609386000000|2020-12-31 03:40:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.4|1971.4|6
1609386300000|2020-12-31 03:45:00|1978|1972|1980.3|1974.3|1980.9|1974.9|1978|1972|8
1609386600000|2020-12-31 03:50:00|1980.1|1974.1|1980.3|1974.3|1980.3|1974.3|1980.1|1974.1|2
1609387200000|2020-12-31 04:00:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1609387500000|2020-12-31 04:05:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1609387800000|2020-12-31 04:10:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1
1609388400000|2020-12-31 04:20:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1609388700000|2020-12-31 04:25:00|1980.5|1974.5|1980.1|1974.1|1980.5|1974.5|1980.1|1974.1|3
1609389000000|2020-12-31 04:30:00|1980.4|1974.4|1980.8|1974.8|1981.1|1975.1|1980.4|1974.4|7
1609389300000|2020-12-31 04:35:00|1980.5|1974.5|1980.1|1974.1|1980.5|1974.5|1980.1|1974.1|5
1609389600000|2020-12-31 04:40:00|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1980.3|1974.3|1
1609389900000|2020-12-31 04:45:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1609390200000|2020-12-31 04:50:00|1982.3|1974.3|1984.3|1978.3|1984.3|1978.3|1982.3|1974.3|3
1609390500000|2020-12-31 04:55:00|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1609390800000|2020-12-31 05:00:00|1984.9|1978.9|1985.1|1979.1|1985.3|1979.3|1984.9|1978.9|5
1609391100000|2020-12-31 05:05:00|1984.9|1978.9|1984.8|1978.8|1984.9|1978.9|1984.6|1978.6|3
1609391400000|2020-12-31 05:10:00|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1983.5|1977.5|11
1609391700000|2020-12-31 05:15:00|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|8
1609392000000|2020-12-31 05:20:00|1984.5|1978.5|1985.6|1979.6|1987.3|1981.3|1984.4|1978.4|20
1609392300000|2020-12-31 05:25:00|1985.9|1979.9|1985.9|1979.9|1986.3|1980.3|1985.9|1979.9|4
1609392600000|2020-12-31 05:30:00|1985.6|1979.6|1983.1|1977.1|1985.6|1979.6|1983.1|1977.1|16
1609392900000|2020-12-31 05:35:00|1983.4|1977.4|1985|1979|1985.1|1979.1|1983|1977|20
1609393200000|2020-12-31 05:40:00|1984.8|1978.8|1983.4|1977.4|1984.8|1978.8|1983|1977|14
1609393500000|2020-12-31 05:45:00|1983.3|1977.3|1984.5|1978.5|1984.5|1978.5|1982.9|1976.9|15
1609393800000|2020-12-31 05:50:00|1984.4|1978.4|1981|1975|1984.4|1978.4|1980.6|1974.6|28
1609394100000|2020-12-31 05:55:00|1980.6|1974.6|1978.3|1972.3|1980.6|1974.6|1978.1|1972.1|22
1609394400000|2020-12-31 06:00:00|1977.9|1971.9|1977|1971|1977.9|1971.9|1976.1|1970.1|25
1609394700000|2020-12-31 06:05:00|1976.8|1970.8|1977.6|1971.6|1977.6|1971.6|1975.8|1969.8|13
1609395000000|2020-12-31 06:10:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1976.6|1970.6|12
1609395300000|2020-12-31 06:15:00|1977.6|1971.6|1975.3|1969.3|1977.6|1971.6|1974.8|1968.8|31
1609395600000|2020-12-31 06:20:00|1974.9|1968.9|1973|1967|1975.3|1969.3|1971.9|1965.9|38
1609395900000|2020-12-31 06:25:00|1973.4|1967.4|1975.5|1969.5|1975.5|1969.5|1971.6|1965.6|21
1609396200000|2020-12-31 06:30:00|1975.1|1969.1|1974.3|1968.3|1975.1|1969.1|1974.3|1968.3|4
1609396500000|2020-12-31 06:35:00|1974|1968|1972.8|1966.8|1974|1968|1971.6|1965.6|15
1609396800000|2020-12-31 06:40:00|1973.6|1967.6|1977.1|1971.1|1978.4|1972.4|1973.6|1967.6|15
1609397100000|2020-12-31 06:45:00|1975.9|1969.9|1975.1|1969.1|1975.9|1969.9|1975.1|1969.1|2
1609398000000|2020-12-31 07:00:00|1975.6|1969.6|1978.9|1972.9|1978.9|1972.9|1975.6|1969.6|6
1609398300000|2020-12-31 07:05:00|1979.5|1973.5|1980.1|1974.1|1980.3|1974.3|1979.5|1973.5|3
1609398600000|2020-12-31 07:10:00|1980|1974|1979.5|1973.5|1980|1974|1979.1|1973.1|4
1609398900000|2020-12-31 07:15:00|1978.9|1972.9|1978.1|1972.1|1979.5|1973.5|1977.6|1971.6|11
1609399200000|2020-12-31 07:20:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1609399500000|2020-12-31 07:25:00|1978.8|1972.8|1983.3|1977.3|1984.5|1978.5|1978.3|1972.3|64
1609399800000|2020-12-31 07:30:00|1983.8|1977.8|1980.8|1974.8|1983.8|1977.8|1980.8|1974.8|13
1609400100000|2020-12-31 07:35:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|4
1609400400000|2020-12-31 07:40:00|1982.1|1976.1|1981.3|1975.3|1982.1|1976.1|1981.3|1975.3|2
1609400700000|2020-12-31 07:45:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1609401000000|2020-12-31 07:50:00|1981.9|1975.9|1983.6|1977.6|1983.6|1977.6|1981.3|1975.3|11
1609401300000|2020-12-31 07:55:00|1984|1978|1983.4|1977.4|1984|1978|1981.4|1975.4|14
1609401600000|2020-12-31 08:00:00|1983.1|1977.1|1983.4|1977.4|1983.4|1977.4|1978.4|1972.4|27
1609401900000|2020-12-31 08:05:00|1982.6|1976.6|1980.9|1974.9|1982.6|1976.6|1980.9|1974.9|11
1609402200000|2020-12-31 08:10:00|1980.6|1974.6|1979.1|1973.1|1980.6|1974.6|1978.1|1972.1|21
1609402500000|2020-12-31 08:15:00|1980.1|1974.1|1978.6|1972.6|1981.4|1975.4|1976.9|1970.9|25
1609402800000|2020-12-31 08:20:00|1978.4|1972.4|1981.1|1975.1|1981.9|1975.9|1978.4|1972.4|15
1609403100000|2020-12-31 08:25:00|1981.4|1975.4|1982.1|1976.1|1982.4|1976.4|1981.4|1975.4|7
1609403400000|2020-12-31 08:30:00|1983.1|1977.1|1983.9|1977.9|1984.9|1978.9|1983.1|1977.1|10
1609403700000|2020-12-31 08:35:00|1983.6|1977.6|1983.9|1977.9|1984.4|1978.4|1983.6|1977.6|14
1609404000000|2020-12-31 08:40:00|1984.1|1978.1|1984.1|1978.1|1984.6|1978.6|1983.6|1977.6|7
1609404300000|2020-12-31 08:45:00|1983.9|1977.9|1984.9|1978.9|1985.4|1979.4|1982.6|1976.6|12
1609404600000|2020-12-31 08:50:00|1984.6|1978.6|1982.9|1976.9|1984.6|1978.6|1981.9|1975.9|17
1609404900000|2020-12-31 08:55:00|1982.6|1976.6|1983.6|1977.6|1984.4|1978.4|1981.6|1975.6|21
1609405200000|2020-12-31 09:00:00|1983.4|1977.4|1985.4|1979.4|1986.9|1980.9|1983.1|1977.1|23
1609405500000|2020-12-31 09:05:00|1985.1|1979.1|1986.1|1980.1|1986.6|1980.6|1984.9|1978.9|13
1609405800000|2020-12-31 09:10:00|1985.9|1979.9|1983.1|1977.1|1986.1|1980.1|1983.1|1977.1|14
1609406100000|2020-12-31 09:15:00|1983.4|1977.4|1985.4|1979.4|1985.4|1979.4|1983.4|1977.4|9
1609406400000|2020-12-31 09:20:00|1985.1|1979.1|1981.9|1975.9|1985.1|1979.1|1981.4|1975.4|18
1609406700000|2020-12-31 09:25:00|1981.6|1975.6|1981.9|1975.9|1982.1|1976.1|1980.9|1974.9|11
1609407000000|2020-12-31 09:30:00|1981.6|1975.6|1982.1|1976.1|1982.6|1976.6|1980.4|1974.4|11
1609407300000|2020-12-31 09:35:00|1981.9|1975.9|1982.4|1976.4|1982.6|1976.6|1981.4|1975.4|6
1609407600000|2020-12-31 09:40:00|1982.6|1976.6|1984.1|1978.1|1984.4|1978.4|1982.6|1976.6|8
1609407900000|2020-12-31 09:45:00|1984.4|1978.4|1983.4|1977.4|1984.4|1978.4|1982.9|1976.9|7
1609408200000|2020-12-31 09:50:00|1983.6|1977.6|1986.4|1980.4|1986.4|1980.4|1983.6|1977.6|8
1609408500000|2020-12-31 09:55:00|1986.1|1980.1|1985.9|1979.9|1986.6|1980.6|1984.9|1978.9|9
1609408800000|2020-12-31 10:00:00|1985.4|1979.4|1984.9|1978.9|1985.6|1979.6|1983.9|1977.9|19
1609409100000|2020-12-31 10:05:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.4|1978.4|7
1609409400000|2020-12-31 10:10:00|1984.9|1978.9|1988.9|1982.9|1989.6|1983.6|1984.9|1978.9|9
1609409700000|2020-12-31 10:15:00|1988.4|1982.4|1987.1|1981.1|1988.4|1982.4|1986.4|1980.4|8
1609410000000|2020-12-31 10:20:00|1987.6|1981.6|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|2
1609410300000|2020-12-31 10:25:00|1988.4|1982.4|1988.9|1982.9|1989.1|1983.1|1988.4|1982.4|4
1609410900000|2020-12-31 10:35:00|1988.6|1982.6|1986.4|1980.4|1988.6|1982.6|1986.1|1980.1|13
1609411200000|2020-12-31 10:40:00|1986.1|1980.1|1985.4|1979.4|1986.1|1980.1|1984.9|1978.9|7
1609411500000|2020-12-31 10:45:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|6
1609411800000|2020-12-31 10:50:00|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|3
1609412400000|2020-12-31 11:00:00|1986.4|1980.4|1986.1|1980.1|1986.6|1980.6|1985.9|1979.9|7
1609412700000|2020-12-31 11:05:00|1986.4|1980.4|1989.4|1983.4|1989.4|1983.4|1986.4|1980.4|4
1609413000000|2020-12-31 11:10:00|1989.1|1983.1|1990.4|1984.4|1990.4|1984.4|1989.1|1983.1|6
1609413300000|2020-12-31 11:15:00|1990.9|1984.9|1990.6|1984.6|1991.1|1985.1|1990.6|1984.6|3
1609413600000|2020-12-31 11:20:00|1990.9|1984.9|1990.1|1984.1|1993.9|1987.9|1989.9|1983.9|30
1609413900000|2020-12-31 11:25:00|1990.6|1984.6|1992.1|1986.1|1992.1|1986.1|1990.6|1984.6|5
1609414200000|2020-12-31 11:30:00|1992.4|1986.4|1993.4|1987.4|1993.6|1987.6|1990.1|1984.1|29
1609414500000|2020-12-31 11:35:00|1993.6|1987.6|1990.4|1984.4|1993.6|1987.6|1990.4|1984.4|19
1609414800000|2020-12-31 11:40:00|1990.6|1984.6|1992.9|1986.9|1993.1|1987.1|1990.6|1984.6|19
1609415100000|2020-12-31 11:45:00|1993.1|1987.1|1991.6|1985.6|1993.6|1987.6|1991.1|1985.1|19
1609415400000|2020-12-31 11:50:00|1991.9|1985.9|1993.4|1987.4|1993.6|1987.6|1991.4|1985.4|12
1609415700000|2020-12-31 11:55:00|1993.6|1987.6|1996.4|1990.4|1996.4|1990.4|1993.6|1987.6|16
1609416000000|2020-12-31 12:00:00|1995.9|1989.9|1996.9|1990.9|1996.9|1990.9|1994.6|1988.6|21
1609416300000|2020-12-31 12:05:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|7
1609416600000|2020-12-31 12:10:00|1997.4|1991.4|1996.4|1990.4|1998.6|1992.6|1996.1|1990.1|20
1609416900000|2020-12-31 12:15:00|1995.9|1989.9|1998.1|1992.1|1998.4|1992.4|1995.9|1989.9|19
1609417200000|2020-12-31 12:20:00|1998.6|1992.6|2000.1|1994.1|2000.4|1994.4|1997.9|1991.9|12
1609417500000|2020-12-31 12:25:00|2000.4|1994.4|1999.6|1993.6|2000.6|1994.6|1999.1|1993.1|23
1609417800000|2020-12-31 12:30:00|1999.9|1993.9|1996.6|1990.6|1999.9|1993.9|1996.1|1990.1|23
1609418100000|2020-12-31 12:35:00|1996.9|1990.9|1992.1|1986.1|1997.1|1991.1|1991.4|1985.4|24
1609418400000|2020-12-31 12:40:00|1991.6|1985.6|1984.1|1978.1|1992.9|1986.9|1982.4|1976.4|43
1609418700000|2020-12-31 12:45:00|1984.4|1978.4|1986.6|1980.6|1987.4|1981.4|1984.4|1978.4|28
1609419000000|2020-12-31 12:50:00|1987.1|1981.1|1985.6|1979.6|1988.6|1982.6|1983.9|1977.9|41
1609419300000|2020-12-31 12:55:00|1986.4|1980.4|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|20
1609419600000|2020-12-31 13:00:00|1986.6|1980.6|1985.9|1979.9|1986.9|1980.9|1985.9|1979.9|12
1609419900000|2020-12-31 13:05:00|1985.6|1979.6|1985.1|1979.1|1986.1|1980.1|1985.1|1979.1|8
1609420200000|2020-12-31 13:10:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|12
1609420500000|2020-12-31 13:15:00|1982.9|1976.9|1982.4|1976.4|1982.9|1976.9|1980.1|1974.1|12
1609420800000|2020-12-31 13:20:00|1982.6|1976.6|1980.9|1974.9|1982.6|1976.6|1980.9|1974.9|8
1609421100000|2020-12-31 13:25:00|1980.6|1974.6|1981.1|1975.1|1981.1|1975.1|1979.6|1973.6|7
1609421400000|2020-12-31 13:30:00|1980.6|1974.6|1980.9|1974.9|1981.1|1975.1|1979.9|1973.9|13
1609421700000|2020-12-31 13:35:00|1981.1|1975.1|1977.4|1971.4|1981.9|1975.9|1976.6|1970.6|22
1609422000000|2020-12-31 13:40:00|1976.9|1970.9|1981.1|1975.1|1981.4|1975.4|1976.9|1970.9|27
1609422300000|2020-12-31 13:45:00|1981.4|1975.4|1984.4|1978.4|1984.4|1978.4|1981.1|1975.1|15
1609422600000|2020-12-31 13:50:00|1985.1|1979.1|1989.9|1983.9|1989.9|1983.9|1984.6|1978.6|16
1609422900000|2020-12-31 13:55:00|1990.4|1984.4|1994.1|1988.1|1999.9|1993.9|1990.4|1984.4|100
1609423200000|2020-12-31 14:00:00|1994.4|1988.4|1992.4|1986.4|1994.4|1988.4|1991.4|1985.4|13
1609423500000|2020-12-31 14:05:00|1992.6|1986.6|1994.4|1988.4|1994.4|1988.4|1992.6|1986.6|7
1609423800000|2020-12-31 14:10:00|1995.1|1989.1|1996.4|1990.4|1997.4|1991.4|1995.1|1989.1|9
1609424100000|2020-12-31 14:15:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|4
1609424400000|2020-12-31 14:20:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1609424700000|2020-12-31 14:25:00|1996.1|1990.1|1994.1|1988.1|1996.1|1990.1|1994.1|1988.1|6
1609425000000|2020-12-31 14:30:00|1994.4|1988.4|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|6
1609425300000|2020-12-31 14:35:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|2
1609425600000|2020-12-31 14:40:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1609425900000|2020-12-31 14:45:00|1992.4|1986.4|1993.4|1987.4|1994.1|1988.1|1992.4|1986.4|9
1609426200000|2020-12-31 14:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.4|1987.4|14
1609426500000|2020-12-31 14:55:00|1994.9|1988.9|1996.4|1990.4|1996.4|1990.4|1994.9|1988.9|7
1609426800000|2020-12-31 15:00:00|1996.1|1990.1|1998.9|1992.9|1998.9|1992.9|1996.1|1990.1|10
1609427100000|2020-12-31 15:05:00|1999.1|1993.1|1998.1|1992.1|1999.6|1993.6|1998.1|1992.1|7
1609427400000|2020-12-31 15:10:00|1998.6|1992.6|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|10
1609427700000|2020-12-31 15:15:00|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1996.6|1990.6|9
1609428000000|2020-12-31 15:20:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1609428300000|2020-12-31 15:25:00|1998.6|1992.6|1999.4|1993.4|1999.4|1993.4|1998.6|1992.6|2
1609428600000|2020-12-31 15:30:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1609428900000|2020-12-31 15:35:00|1998.9|1992.9|1990.9|1984.9|1998.9|1992.9|1990.9|1984.9|12
1609429200000|2020-12-31 15:40:00|1991.6|1985.6|1993.1|1987.1|1993.6|1987.6|1991.6|1985.6|7
1609429500000|2020-12-31 15:45:00|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|2
1609430100000|2020-12-31 15:55:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1609430700000|2020-12-31 16:05:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1609431000000|2020-12-31 16:10:00|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1609431300000|2020-12-31 16:15:00|1993.8|1987.8|1998.4|1992.4|2000.4|1994.4|1993.8|1987.8|24
1609431600000|2020-12-31 16:20:00|1998.6|1992.6|1998.6|1992.6|1999.1|1993.1|1998.6|1992.6|3
1609431900000|2020-12-31 16:25:00|1997.1|1991.1|1995.6|1989.6|1997.1|1991.1|1995.6|1989.6|4
1609432200000|2020-12-31 16:30:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|2
1609432500000|2020-12-31 16:35:00|1995.1|1989.1|1994.1|1988.1|1995.1|1989.1|1994.1|1988.1|3
1609433100000|2020-12-31 16:45:00|1993.6|1987.6|1992.9|1986.9|1993.6|1987.6|1992.9|1986.9|3
1609433400000|2020-12-31 16:50:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|3
1609434000000|2020-12-31 17:00:00|1993.4|1987.4|1996.1|1990.1|1996.6|1990.6|1993.4|1987.4|7
1609434300000|2020-12-31 17:05:00|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|2
1609435800000|2020-12-31 17:30:00|1995.4|1989.4|1994.1|1988.1|1995.4|1989.4|1994.1|1988.1|3
1609436400000|2020-12-31 17:40:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1609437300000|2020-12-31 17:55:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1993.3|1987.3|3
1609722000000|2021-01-04 01:00:00|1994.5|1983.3|2004.9|1998.9|2007.3|2001.3|1994.5|1983.3|88
1609722300000|2021-01-04 01:05:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2000.5|1994.5|22
1609722600000|2021-01-04 01:10:00|2003.3|1997.3|1999|1993|2003.4|1997.4|1997.5|1991.5|66
1609722900000|2021-01-04 01:15:00|1998.8|1992.8|1995.9|1989.9|1998.8|1992.8|1995.9|1989.9|7
1609723200000|2021-01-04 01:20:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1609723500000|2021-01-04 01:25:00|1996.3|1990.3|1996.8|1990.8|1996.9|1990.9|1996|1990|9
1609723800000|2021-01-04 01:30:00|1996|1990|1998.3|1992.3|1999.6|1993.6|1996|1990|21
1609724100000|2021-01-04 01:35:00|1998|1992|1997.1|1991.1|1998|1992|1996.9|1990.9|7
1609724400000|2021-01-04 01:40:00|1997.4|1991.4|1998.3|1992.3|1999.6|1993.6|1997.4|1991.4|19
1609724700000|2021-01-04 01:45:00|1998.5|1992.5|1998.3|1992.3|1998.6|1992.6|1998.1|1992.1|11
1609725000000|2021-01-04 01:50:00|1998.5|1992.5|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|4
1609725300000|2021-01-04 01:55:00|1998.9|1992.9|1999.1|1993.1|1999.3|1993.3|1998.9|1992.9|5
1609725600000|2021-01-04 02:00:00|1999.3|1993.3|1997.3|1991.3|1999.3|1993.3|1996.8|1990.8|23
1609725900000|2021-01-04 02:05:00|1997|1991|1998.5|1992.5|1998.9|1992.9|1996.6|1990.6|53
1609726200000|2021-01-04 02:10:00|1998.8|1992.8|2001.3|1995.3|2001.8|1995.8|1998.5|1992.5|61
1609726500000|2021-01-04 02:15:00|2001.5|1995.5|2001.3|1995.3|2001.6|1995.6|2001.3|1995.3|3
1609727400000|2021-01-04 02:30:00|2001.8|1995.8|2003.1|1997.1|2005.1|1999.1|2001.3|1995.3|41
1609727700000|2021-01-04 02:35:00|2003.3|1997.3|2004.4|1998.4|2004.4|1998.4|2003.3|1997.3|3
1609728000000|2021-01-04 02:40:00|2004.6|1998.6|2006.5|2000.5|2006.9|2000.9|2004.6|1998.6|10
1609728300000|2021-01-04 02:45:00|2006.6|2000.6|2007.9|2001.9|2008.4|2002.4|2006.6|2000.6|13
1609728600000|2021-01-04 02:50:00|2008.1|2002.1|2012|2006|2012.4|2006.4|2008.1|2002.1|43
1609728900000|2021-01-04 02:55:00|2011.4|2005.4|2013.5|2007.5|2013.8|2007.8|2009.5|2003.5|30
1609729200000|2021-01-04 03:00:00|2013.8|2007.8|2021.3|2015.3|2028.8|2022.8|2013.8|2007.8|143
1609729500000|2021-01-04 03:05:00|2021|2015|2021.6|2015.6|2024|2018|2019.1|2013.1|45
1609729800000|2021-01-04 03:10:00|2022|2016|2021.5|2015.5|2022.3|2016.3|2021.3|2015.3|6
1609730100000|2021-01-04 03:15:00|2021.8|2015.8|2024.9|2018.9|2025.4|2019.4|2021.8|2015.8|20
1609730400000|2021-01-04 03:20:00|2025.4|2019.4|2023.4|2017.4|2025.8|2019.8|2021.9|2015.9|62
1609730700000|2021-01-04 03:25:00|2023.8|2017.8|2025.8|2019.8|2026.1|2020.1|2023.8|2017.8|28
1609731000000|2021-01-04 03:30:00|2026|2020|2021.5|2015.5|2026.3|2020.3|2021.5|2015.5|15
1609731300000|2021-01-04 03:35:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2021.1|2015.1|4
1609731900000|2021-01-04 03:45:00|2020.8|2014.8|2017.4|2011.4|2020.8|2014.8|2017.4|2011.4|11
1609732200000|2021-01-04 03:50:00|2017.1|2011.1|2015.4|2009.4|2017.1|2011.1|2015.4|2009.4|5
1609732500000|2021-01-04 03:55:00|2014.8|2008.8|2015.5|2009.5|2015.8|2009.8|2014.8|2008.8|5
1609732800000|2021-01-04 04:00:00|2015.3|2009.3|2017.6|2011.6|2017.6|2011.6|2015.3|2009.3|6
1609733100000|2021-01-04 04:05:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|1
1609733400000|2021-01-04 04:10:00|2017.8|2011.8|2015.6|2009.6|2018|2012|2015.6|2009.6|6
1609733700000|2021-01-04 04:15:00|2015.5|2009.5|2015|2009|2016.4|2010.4|2014.1|2008.1|9
1609734600000|2021-01-04 04:30:00|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|1
1609734900000|2021-01-04 04:35:00|2014.3|2008.3|2014.3|2008.3|2014.3|2008.3|2014.3|2008.3|1
1609735200000|2021-01-04 04:40:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1609735500000|2021-01-04 04:45:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|1
1609736100000|2021-01-04 04:55:00|2014.1|2008.1|2014|2008|2014.1|2008.1|2014|2008|2
1609736400000|2021-01-04 05:00:00|2014.4|2008.4|2014.8|2008.8|2014.8|2008.8|2014.4|2008.4|3
1609736700000|2021-01-04 05:05:00|2015.1|2009.1|2013.6|2007.6|2015.1|2009.1|2013.6|2007.6|2
1609737300000|2021-01-04 05:15:00|2014.5|2008.5|2015.4|2009.4|2015.4|2009.4|2014.5|2008.5|2
1609737600000|2021-01-04 05:20:00|2014.9|2008.9|2015.1|2009.1|2015.1|2009.1|2013.6|2007.6|9
1609737900000|2021-01-04 05:25:00|2015|2009|2015.4|2009.4|2015.4|2009.4|2015|2009|3
1609738200000|2021-01-04 05:30:00|2015|2009|2023.8|2017.8|2023.8|2017.8|2015|2009|39
1609738500000|2021-01-04 05:35:00|2023.3|2017.3|2023.9|2017.9|2023.9|2017.9|2021.4|2015.4|30
1609738800000|2021-01-04 05:40:00|2023.8|2017.8|2025.6|2019.6|2026.6|2020.6|2023.4|2017.4|31
1609739100000|2021-01-04 05:45:00|2026.1|2020.1|2022.9|2016.9|2026.4|2020.4|2022.9|2016.9|16
1609739400000|2021-01-04 05:50:00|2023.4|2017.4|2022.9|2016.9|2023.9|2017.9|2022.4|2016.4|7
1609739700000|2021-01-04 05:55:00|2023|2017|2029.6|2023.6|2030.1|2024.1|2023|2017|21
1609740000000|2021-01-04 06:00:00|2029.5|2023.5|2029.9|2023.9|2030.1|2024.1|2029.5|2023.5|4
1609740300000|2021-01-04 06:05:00|2030.4|2024.4|2031.9|2025.9|2032.1|2026.1|2030.4|2024.4|3
1609740600000|2021-01-04 06:10:00|2031.6|2025.6|2028.4|2022.4|2031.6|2025.6|2026.9|2020.9|18
1609740900000|2021-01-04 06:15:00|2028.1|2022.1|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|11
1609741200000|2021-01-04 06:20:00|2029.6|2023.6|2032|2026|2032.3|2026.3|2029.6|2023.6|11
1609741500000|2021-01-04 06:25:00|2031.8|2025.8|2030.1|2024.1|2031.8|2025.8|2030.1|2024.1|2
1609741800000|2021-01-04 06:30:00|2030.4|2024.4|2023.8|2017.8|2030.6|2024.6|2023.8|2017.8|13
1609742100000|2021-01-04 06:35:00|2022.9|2016.9|2021.8|2015.8|2023.1|2017.1|2021.5|2015.5|8
1609742400000|2021-01-04 06:40:00|2021.5|2015.5|2024.6|2018.6|2024.6|2018.6|2021|2015|16
1609742700000|2021-01-04 06:45:00|2024.5|2018.5|2026|2020|2028.6|2022.6|2024.3|2018.3|32
1609743000000|2021-01-04 06:50:00|2025.6|2019.6|2025.6|2019.6|2026.4|2020.4|2025.1|2019.1|20
1609743300000|2021-01-04 06:55:00|2025.5|2019.5|2023.6|2017.6|2025.6|2019.6|2023.3|2017.3|14
1609743600000|2021-01-04 07:00:00|2023.5|2017.5|2023.8|2017.8|2024|2018|2023.5|2017.5|4
1609743900000|2021-01-04 07:05:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2022.3|2016.3|3
1609744200000|2021-01-04 07:10:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2022.6|2016.6|5
1609744500000|2021-01-04 07:15:00|2024|2018|2024.1|2018.1|2024.1|2018.1|2024|2018|2
1609744800000|2021-01-04 07:20:00|2024|2018|2023.9|2017.9|2024|2018|2023.9|2017.9|2
1609745100000|2021-01-04 07:25:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1609745400000|2021-01-04 07:30:00|2022.3|2016.3|2021|2015|2022.3|2016.3|2021|2015|5
1609745700000|2021-01-04 07:35:00|2020.9|2014.9|2021.1|2015.1|2021.9|2015.9|2020.6|2014.6|5
1609746000000|2021-01-04 07:40:00|2020.9|2014.9|2023.9|2017.9|2025.1|2019.1|2020.9|2014.9|19
1609746300000|2021-01-04 07:45:00|2024.1|2018.1|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|3
1609746900000|2021-01-04 07:55:00|2024.8|2018.8|2026.5|2020.5|2026.5|2020.5|2022.5|2016.5|8
1609747200000|2021-01-04 08:00:00|2026.3|2020.3|2035.3|2029.3|2035.8|2029.8|2026|2020|64
1609747500000|2021-01-04 08:05:00|2035|2029|2035.5|2029.5|2039.8|2033.8|2034|2028|42
1609747800000|2021-01-04 08:10:00|2035.8|2029.8|2039.8|2033.8|2041|2035|2035.5|2029.5|32
1609748100000|2021-01-04 08:15:00|2040|2034|2043.3|2037.3|2044.8|2038.8|2040|2034|45
1609748400000|2021-01-04 08:20:00|2043|2037|2034.5|2028.5|2044.5|2038.5|2034.5|2028.5|45
1609748700000|2021-01-04 08:25:00|2035.3|2029.3|2033.5|2027.5|2038.3|2032.3|2033.5|2027.5|45
1609749000000|2021-01-04 08:30:00|2033.8|2027.8|2034|2028|2035.3|2029.3|2031.8|2025.8|41
1609749300000|2021-01-04 08:35:00|2033.5|2027.5|2038|2032|2039|2033|2031.8|2025.8|59
1609749600000|2021-01-04 08:40:00|2038.8|2032.8|2038|2032|2039.5|2033.5|2036.5|2030.5|36
1609749900000|2021-01-04 08:45:00|2037.8|2031.8|2036.3|2030.3|2037.8|2031.8|2035.3|2029.3|36
1609750200000|2021-01-04 08:50:00|2036|2030|2037.3|2031.3|2039|2033|2036|2030|28
1609750500000|2021-01-04 08:55:00|2037.5|2031.5|2041|2035|2041|2035|2037.3|2031.3|18
1609750800000|2021-01-04 09:00:00|2041.5|2035.5|2047|2041|2047.3|2041.3|2041|2035|44
1609751100000|2021-01-04 09:05:00|2047.3|2041.3|2051.8|2045.8|2052|2046|2047.3|2041.3|45
1609751400000|2021-01-04 09:10:00|2051.5|2045.5|2050.8|2044.8|2052.3|2046.3|2050.5|2044.5|50
1609751700000|2021-01-04 09:15:00|2051.3|2045.3|2050.8|2044.8|2052|2046|2050.5|2044.5|26
1609752000000|2021-01-04 09:20:00|2051.3|2045.3|2051.3|2045.3|2052.8|2046.8|2050.5|2044.5|24
1609752300000|2021-01-04 09:25:00|2051.5|2045.5|2054.3|2048.3|2055|2049|2051.5|2045.5|48
1609752600000|2021-01-04 09:30:00|2054|2048|2055.3|2049.3|2055.3|2049.3|2053.3|2047.3|26
1609752900000|2021-01-04 09:35:00|2055|2049|2053.8|2047.8|2056.3|2050.3|2053.8|2047.8|37
1609753200000|2021-01-04 09:40:00|2053.3|2047.3|2052.5|2046.5|2053.3|2047.3|2050.8|2044.8|33
1609753500000|2021-01-04 09:45:00|2052.8|2046.8|2053.8|2047.8|2054.8|2048.8|2052.8|2046.8|33
1609753800000|2021-01-04 09:50:00|2054|2048|2053|2047|2055|2049|2051.8|2045.8|27
1609754100000|2021-01-04 09:55:00|2052.8|2046.8|2052.5|2046.5|2054.8|2048.8|2052.5|2046.5|29
1609754400000|2021-01-04 10:00:00|2052|2046|2054.8|2048.8|2055|2049|2052|2046|22
1609754700000|2021-01-04 10:05:00|2055|2049|2056.8|2050.8|2057.3|2051.3|2054.8|2048.8|27
1609755000000|2021-01-04 10:10:00|2057|2051|2056|2050|2057.5|2051.5|2055.8|2049.8|19
1609755300000|2021-01-04 10:15:00|2056.5|2050.5|2056.8|2050.8|2057|2051|2056|2050|12
1609755600000|2021-01-04 10:20:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2056.8|2050.8|6
1609755900000|2021-01-04 10:25:00|2057.5|2051.5|2060.5|2054.5|2060.5|2054.5|2056.8|2050.8|19
1609756200000|2021-01-04 10:30:00|2060.8|2054.8|2061.8|2055.8|2061.8|2055.8|2060|2054|32
1609756500000|2021-01-04 10:35:00|2062|2056|2063.8|2057.8|2063.8|2057.8|2062|2056|24
1609756800000|2021-01-04 10:40:00|2064|2058|2064.3|2058.3|2066.3|2060.3|2064|2058|33
1609757100000|2021-01-04 10:45:00|2064.5|2058.5|2055.8|2049.8|2065.3|2059.3|2055.5|2049.5|48
1609757400000|2021-01-04 10:50:00|2056|2050|2057.5|2051.5|2058.8|2052.8|2055.8|2049.8|30
1609757700000|2021-01-04 10:55:00|2058.3|2052.3|2059|2053|2062.5|2056.5|2058.3|2052.3|39
1609758000000|2021-01-04 11:00:00|2059.3|2053.3|2056.8|2050.8|2060.8|2054.8|2056.8|2050.8|23
1609758300000|2021-01-04 11:05:00|2057|2051|2057.5|2051.5|2057.8|2051.8|2056.8|2050.8|11
1609758600000|2021-01-04 11:10:00|2058.3|2052.3|2054.3|2048.3|2058.3|2052.3|2053.8|2047.8|19
1609758900000|2021-01-04 11:15:00|2054|2048|2055.8|2049.8|2056|2050|2053.5|2047.5|10
1609759200000|2021-01-04 11:20:00|2055.5|2049.5|2054.1|2048.1|2055.5|2049.5|2054.1|2048.1|8
1609759500000|2021-01-04 11:25:00|2054|2048|2052.5|2046.5|2054.5|2048.5|2052.3|2046.3|18
1609759800000|2021-01-04 11:30:00|2052.3|2046.3|2051.8|2045.8|2053.5|2047.5|2051.8|2045.8|20
1609760100000|2021-01-04 11:35:00|2051.5|2045.5|2053.9|2047.9|2053.9|2047.9|2051.3|2045.3|21
1609760400000|2021-01-04 11:40:00|2054|2048|2053.8|2047.8|2055.3|2049.3|2053.5|2047.5|22
1609760700000|2021-01-04 11:45:00|2053.9|2047.9|2055.6|2049.6|2055.6|2049.6|2053.9|2047.9|13
1609761000000|2021-01-04 11:50:00|2055.9|2049.9|2055.9|2049.9|2056|2050|2055.8|2049.8|5
1609761300000|2021-01-04 11:55:00|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2054.8|2048.8|21
1609761600000|2021-01-04 12:00:00|2055|2049|2053.8|2047.8|2055|2049|2053.1|2047.1|25
1609761900000|2021-01-04 12:05:00|2053.5|2047.5|2056|2050|2056.3|2050.3|2053.5|2047.5|48
1609762200000|2021-01-04 12:10:00|2056.3|2050.3|2056.6|2050.6|2056.6|2050.6|2055.3|2049.3|14
1609762500000|2021-01-04 12:15:00|2056.5|2050.5|2056.8|2050.8|2057.9|2051.9|2056.3|2050.3|19
1609762800000|2021-01-04 12:20:00|2056.9|2050.9|2059|2053|2059.1|2053.1|2055.8|2049.8|19
1609763100000|2021-01-04 12:25:00|2058.8|2052.8|2059.3|2053.3|2059.8|2053.8|2058|2052|19
1609763400000|2021-01-04 12:30:00|2059.5|2053.5|2058.1|2052.1|2059.8|2053.8|2057|2051|42
1609763700000|2021-01-04 12:35:00|2058|2052|2057|2051|2058|2052|2056.9|2050.9|14
1609764000000|2021-01-04 12:40:00|2057.3|2051.3|2051.5|2045.5|2058.5|2052.5|2051.5|2045.5|20
1609764300000|2021-01-04 12:45:00|2051.4|2045.4|2040.6|2034.6|2051.4|2045.4|2040.4|2034.4|113
1609764600000|2021-01-04 12:50:00|2040.9|2034.9|2047.5|2041.5|2047.5|2041.5|2040.9|2034.9|60
1609764900000|2021-01-04 12:55:00|2047.6|2041.6|2042.4|2036.4|2047.6|2041.6|2042.4|2036.4|63
1609765200000|2021-01-04 13:00:00|2043|2037|2044.1|2038.1|2046.6|2040.6|2042|2036|135
1609765500000|2021-01-04 13:05:00|2044|2038|2041|2035|2045.4|2039.4|2040.3|2034.3|49
1609765800000|2021-01-04 13:10:00|2041.3|2035.3|2040.6|2034.6|2041.3|2035.3|2037.1|2031.1|45
1609766100000|2021-01-04 13:15:00|2040.3|2034.3|2038.3|2032.3|2040.3|2034.3|2035.3|2029.3|35
1609766400000|2021-01-04 13:20:00|2038|2032|2037.6|2031.6|2038.5|2032.5|2036.5|2030.5|22
1609766700000|2021-01-04 13:25:00|2037.5|2031.5|2039.6|2033.6|2039.8|2033.8|2036.3|2030.3|31
1609767000000|2021-01-04 13:30:00|2039.5|2033.5|2039.5|2033.5|2040.5|2034.5|2038.1|2032.1|21
1609767300000|2021-01-04 13:35:00|2039.3|2033.3|2039|2033|2039.9|2033.9|2037.5|2031.5|20
1609767600000|2021-01-04 13:40:00|2038.9|2032.9|2038.5|2032.5|2039|2033|2037|2031|29
1609767900000|2021-01-04 13:45:00|2038.3|2032.3|2040.8|2034.8|2041.4|2035.4|2038.3|2032.3|31
1609768200000|2021-01-04 13:50:00|2040.6|2034.6|2039.8|2033.8|2042.3|2036.3|2039.8|2033.8|20
1609768500000|2021-01-04 13:55:00|2039.6|2033.6|2045.3|2039.3|2045.3|2039.3|2039.5|2033.5|86
1609768800000|2021-01-04 14:00:00|2045.5|2039.5|2047.6|2041.6|2047.9|2041.9|2044.9|2038.9|54
1609769100000|2021-01-04 14:05:00|2047.3|2041.3|2049|2043|2049.9|2043.9|2047.3|2041.3|31
1609769400000|2021-01-04 14:10:00|2049.4|2043.4|2048.3|2042.3|2049.8|2043.8|2045.9|2039.9|22
1609769700000|2021-01-04 14:15:00|2048.1|2042.1|2045.9|2039.9|2048.1|2042.1|2044.3|2038.3|52
1609770000000|2021-01-04 14:20:00|2046|2040|2043.8|2037.8|2046.8|2040.8|2043.5|2037.5|36
1609770300000|2021-01-04 14:25:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2042.4|2036.4|13
1609770600000|2021-01-04 14:30:00|2043|2037|2040.3|2034.3|2043.5|2037.5|2039.8|2033.8|61
1609770900000|2021-01-04 14:35:00|2040|2034|2039.5|2033.5|2040|2034|2037.5|2031.5|48
1609771200000|2021-01-04 14:40:00|2039.8|2033.8|2041.8|2035.8|2042.6|2036.6|2039.8|2033.8|24
1609771500000|2021-01-04 14:45:00|2042.3|2036.3|2041.5|2035.5|2042.3|2036.3|2041.3|2035.3|11
1609771800000|2021-01-04 14:50:00|2041.9|2035.9|2038.5|2032.5|2041.9|2035.9|2038|2032|31
1609772100000|2021-01-04 14:55:00|2038.8|2032.8|2038.5|2032.5|2039|2033|2038.3|2032.3|13
1609772400000|2021-01-04 15:00:00|2038.8|2032.8|2037.3|2031.3|2038.8|2032.8|2035.6|2029.6|43
1609772700000|2021-01-04 15:05:00|2036.9|2030.9|2036.9|2030.9|2041.3|2035.3|2036.6|2030.6|58
1609773000000|2021-01-04 15:10:00|2036.8|2030.8|2040.4|2034.4|2040.9|2034.9|2036.8|2030.8|34
1609773300000|2021-01-04 15:15:00|2040.3|2034.3|2037.4|2031.4|2040.3|2034.3|2037.1|2031.1|28
1609773600000|2021-01-04 15:20:00|2037.6|2031.6|2038.5|2032.5|2039.4|2033.4|2037.6|2031.6|19
1609773900000|2021-01-04 15:25:00|2038.3|2032.3|2035.8|2029.8|2038.6|2032.6|2035.5|2029.5|37
1609774200000|2021-01-04 15:30:00|2035.5|2029.5|2032.5|2026.5|2035.6|2029.6|2031.8|2025.8|38
1609774500000|2021-01-04 15:35:00|2032.3|2026.3|2030.6|2024.6|2032.3|2026.3|2029.9|2023.9|18
1609774800000|2021-01-04 15:40:00|2030.8|2024.8|2031.8|2025.8|2032.1|2026.1|2029.8|2023.8|26
1609775100000|2021-01-04 15:45:00|2031.5|2025.5|2036.8|2030.8|2036.8|2030.8|2030.3|2024.3|74
1609775400000|2021-01-04 15:50:00|2037|2031|2035.3|2029.3|2037.5|2031.5|2034|2028|48
1609775700000|2021-01-04 15:55:00|2035.1|2029.1|2037.8|2031.8|2037.8|2031.8|2032.8|2026.8|60
1609776000000|2021-01-04 16:00:00|2037.6|2031.6|2035.5|2029.5|2037.6|2031.6|2033.3|2027.3|83
1609776300000|2021-01-04 16:05:00|2035.4|2029.4|2038.6|2032.6|2038.8|2032.8|2035.3|2029.3|31
1609776600000|2021-01-04 16:10:00|2039.5|2033.5|2040.3|2034.3|2041|2035|2037.1|2031.1|46
1609776900000|2021-01-04 16:15:00|2041.4|2035.4|2051.8|2045.8|2061|2055|2041.3|2035.3|370
1609777200000|2021-01-04 16:20:00|2051.5|2045.5|2055.9|2049.9|2055.9|2049.9|2051.5|2045.5|36
1609777500000|2021-01-04 16:25:00|2055.8|2049.8|2055|2049|2055.8|2049.8|2053.9|2047.9|18
1609777800000|2021-01-04 16:30:00|2055.3|2049.3|2054.5|2048.5|2058.5|2052.5|2054.5|2048.5|70
1609778100000|2021-01-04 16:35:00|2054.6|2048.6|2056.8|2050.8|2056.8|2050.8|2054.4|2048.4|25
1609778400000|2021-01-04 16:40:00|2056.3|2050.3|2056.9|2050.9|2057.8|2051.8|2056.3|2050.3|13
1609778700000|2021-01-04 16:45:00|2057.1|2051.1|2060.5|2054.5|2060.9|2054.9|2057.1|2051.1|22
1609779000000|2021-01-04 16:50:00|2060.9|2054.9|2059.6|2053.6|2061.4|2055.4|2059|2053|36
1609779300000|2021-01-04 16:55:00|2058.5|2052.5|2057.4|2051.4|2058.5|2052.5|2057.1|2051.1|17
1609779600000|2021-01-04 17:00:00|2057.5|2051.5|2057|2051|2057.8|2051.8|2057|2051|5
1609779900000|2021-01-04 17:05:00|2056.6|2050.6|2056.8|2050.8|2056.8|2050.8|2055.8|2049.8|6
1609780200000|2021-01-04 17:10:00|2056.4|2050.4|2056.5|2050.5|2056.8|2050.8|2056.1|2050.1|7
1609780500000|2021-01-04 17:15:00|2056.3|2050.3|2056.4|2050.4|2057.5|2051.5|2054.6|2048.6|30
1609780800000|2021-01-04 17:20:00|2056.5|2050.5|2056.4|2050.4|2056.5|2050.5|2056.4|2050.4|4
1609781100000|2021-01-04 17:25:00|2055.6|2049.6|2057|2051|2057|2051|2055.6|2049.6|7
1609781400000|2021-01-04 17:30:00|2056.5|2050.5|2056.8|2050.8|2056.8|2050.8|2055.9|2049.9|5
1609781700000|2021-01-04 17:35:00|2056.6|2050.6|2056|2050|2056.6|2050.6|2055.3|2049.3|11
1609782000000|2021-01-04 17:40:00|2055.9|2049.9|2062|2056|2062|2056|2055.8|2049.8|21
1609782300000|2021-01-04 17:45:00|2061.3|2055.3|2059.4|2053.4|2061.3|2055.3|2059.4|2053.4|15
1609782600000|2021-01-04 17:50:00|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059|2053|7
1609782900000|2021-01-04 17:55:00|2059.9|2053.9|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|13
1609808400000|2021-01-05 01:00:00|2061.5|2055.5|2054.8|2048.8|2061.5|2055.5|2054.6|2048.6|28
1609808700000|2021-01-05 01:05:00|2054.6|2048.6|2055.6|2049.6|2055.6|2049.6|2054.1|2048.1|16
1609809000000|2021-01-05 01:10:00|2055.9|2049.9|2058.4|2052.4|2059.8|2053.8|2055.1|2049.1|17
1609809300000|2021-01-05 01:15:00|2059.1|2053.1|2059.6|2053.6|2061.6|2055.6|2059.1|2053.1|18
1609809600000|2021-01-05 01:20:00|2059.8|2053.8|2061.9|2055.9|2062.4|2056.4|2059.5|2053.5|58
1609809900000|2021-01-05 01:25:00|2062.4|2056.4|2062|2056|2066.4|2060.4|2062|2056|59
1609810200000|2021-01-05 01:30:00|2061.6|2055.6|2057.9|2051.9|2061.6|2055.6|2057.9|2051.9|16
1609810500000|2021-01-05 01:35:00|2057.4|2051.4|2056.8|2050.8|2058.1|2052.1|2056.5|2050.5|26
1609810800000|2021-01-05 01:40:00|2056.5|2050.5|2059.5|2053.5|2060.3|2054.3|2056.3|2050.3|33
1609811100000|2021-01-05 01:45:00|2059.4|2053.4|2060.8|2054.8|2060.8|2054.8|2058.5|2052.5|10
1609811400000|2021-01-05 01:50:00|2060.9|2054.9|2059.4|2053.4|2061.6|2055.6|2059.4|2053.4|11
1609811700000|2021-01-05 01:55:00|2059.5|2053.5|2060.1|2054.1|2060.4|2054.4|2059.5|2053.5|4
1609812300000|2021-01-05 02:05:00|2060|2054|2059.9|2053.9|2060.3|2054.3|2059.1|2053.1|16
1609812600000|2021-01-05 02:10:00|2060.1|2054.1|2060|2054|2060.1|2054.1|2058.1|2052.1|31
1609812900000|2021-01-05 02:15:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1609813500000|2021-01-05 02:25:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1609813800000|2021-01-05 02:30:00|2059.5|2053.5|2060.6|2054.6|2060.6|2054.6|2059.5|2053.5|18
1609814100000|2021-01-05 02:35:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.1|2054.1|6
1609814400000|2021-01-05 02:40:00|2060|2054|2058.6|2052.6|2060|2054|2057.4|2051.4|33
1609814700000|2021-01-05 02:45:00|2058.5|2052.5|2059.9|2053.9|2060.4|2054.4|2058.4|2052.4|28
1609815000000|2021-01-05 02:50:00|2059.6|2053.6|2055.3|2049.3|2059.6|2053.6|2055.3|2049.3|45
1609815300000|2021-01-05 02:55:00|2055.1|2049.1|2054.4|2048.4|2056.3|2050.3|2054.4|2048.4|83
1609815600000|2021-01-05 03:00:00|2054.6|2048.6|2056.6|2050.6|2057.4|2051.4|2054.3|2048.3|53
1609815900000|2021-01-05 03:05:00|2057|2051|2057.9|2051.9|2058.1|2052.1|2057|2051|7
1609816200000|2021-01-05 03:10:00|2058.1|2052.1|2058.1|2052.1|2059.8|2053.8|2056|2050|32
1609816500000|2021-01-05 03:15:00|2058|2052|2055.8|2049.8|2058.1|2052.1|2054.6|2048.6|31
1609816800000|2021-01-05 03:20:00|2056.5|2050.5|2056.4|2050.4|2057.6|2051.6|2054.9|2048.9|55
1609817100000|2021-01-05 03:25:00|2056.6|2050.6|2058.9|2052.9|2059|2053|2056.6|2050.6|10
1609817400000|2021-01-05 03:30:00|2058.8|2052.8|2056.6|2050.6|2058.8|2052.8|2056.6|2050.6|4
1609817700000|2021-01-05 03:35:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1609818000000|2021-01-05 03:40:00|2056.3|2050.3|2053.5|2047.5|2056.3|2050.3|2053.3|2047.3|12
1609818300000|2021-01-05 03:45:00|2053.8|2047.8|2053.3|2047.3|2053.9|2047.9|2053.3|2047.3|10
1609818600000|2021-01-05 03:50:00|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|2
1609818900000|2021-01-05 03:55:00|2053.3|2047.3|2054.4|2048.4|2054.4|2048.4|2053.3|2047.3|12
1609819200000|2021-01-05 04:00:00|2054.3|2048.3|2055.6|2049.6|2055.8|2049.8|2054.3|2048.3|25
1609819500000|2021-01-05 04:05:00|2055.8|2049.8|2052.9|2046.9|2055.8|2049.8|2052.9|2046.9|12
1609820700000|2021-01-05 04:25:00|2052.4|2046.4|2052.5|2046.5|2052.5|2046.5|2052.4|2046.4|2
1609821000000|2021-01-05 04:30:00|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|3
1609821300000|2021-01-05 04:35:00|2054|2048|2058.4|2052.4|2058.8|2052.8|2054|2048|12
1609821600000|2021-01-05 04:40:00|2058.6|2052.6|2060|2054|2060|2054|2058.6|2052.6|3
1609821900000|2021-01-05 04:45:00|2059.8|2053.8|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|4
1609822200000|2021-01-05 04:50:00|2060.1|2054.1|2059.8|2053.8|2060.1|2054.1|2059.6|2053.6|6
1609822500000|2021-01-05 04:55:00|2059.6|2053.6|2059.1|2053.1|2059.8|2053.8|2058.8|2052.8|11
1609823100000|2021-01-05 05:05:00|2059.3|2053.3|2060.6|2054.6|2060.6|2054.6|2058.9|2052.9|6
1609823400000|2021-01-05 05:10:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1609824000000|2021-01-05 05:20:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2059.8|2053.8|8
1609824300000|2021-01-05 05:25:00|2059.8|2053.8|2060.4|2054.4|2060.4|2054.4|2059.6|2053.6|9
1609824600000|2021-01-05 05:30:00|2060.1|2054.1|2060.3|2054.3|2061|2055|2059.3|2053.3|50
1609824900000|2021-01-05 05:35:00|2060.1|2054.1|2059.6|2053.6|2060.3|2054.3|2058.5|2052.5|41
1609825200000|2021-01-05 05:40:00|2060|2054|2057.8|2051.8|2060.3|2054.3|2057.8|2051.8|35
1609825500000|2021-01-05 05:45:00|2057.6|2051.6|2057.9|2051.9|2058.1|2052.1|2055.4|2049.4|33
1609825800000|2021-01-05 05:50:00|2058.1|2052.1|2059.8|2053.8|2061.9|2055.9|2058.1|2052.1|31
1609826100000|2021-01-05 05:55:00|2059.9|2053.9|2060|2054|2060.3|2054.3|2058.6|2052.6|22
1609826400000|2021-01-05 06:00:00|2060.1|2054.1|2058.8|2052.8|2061.5|2055.5|2058.8|2052.8|63
1609826700000|2021-01-05 06:05:00|2058.6|2052.6|2057.9|2051.9|2058.6|2052.6|2055.3|2049.3|43
1609827000000|2021-01-05 06:10:00|2057.8|2051.8|2056.6|2050.6|2057.9|2051.9|2056.6|2050.6|15
1609827300000|2021-01-05 06:15:00|2055.8|2049.8|2055.5|2049.5|2057.4|2051.4|2054.3|2048.3|79
1609827600000|2021-01-05 06:20:00|2055.4|2049.4|2055.1|2049.1|2057|2051|2054.3|2048.3|58
1609827900000|2021-01-05 06:25:00|2054.6|2048.6|2055|2049|2056.1|2050.1|2054|2048|15
1609828200000|2021-01-05 06:30:00|2054.9|2048.9|2058.5|2052.5|2059.3|2053.3|2054.1|2048.1|49
1609828500000|2021-01-05 06:35:00|2058.3|2052.3|2058.4|2052.4|2059|2053|2057.9|2051.9|20
1609828800000|2021-01-05 06:40:00|2058.9|2052.9|2061.6|2055.6|2062|2056|2058.9|2052.9|36
1609829100000|2021-01-05 06:45:00|2061.4|2055.4|2058|2052|2061.4|2055.4|2058|2052|15
1609829400000|2021-01-05 06:50:00|2057.9|2051.9|2057.8|2051.8|2058|2052|2055.4|2049.4|20
1609829700000|2021-01-05 06:55:00|2060.8|2054.8|2064.3|2058.3|2064.3|2058.3|2060.8|2054.8|14
1609830000000|2021-01-05 07:00:00|2064|2058|2060.8|2054.8|2064|2058|2060.8|2054.8|13
1609830300000|2021-01-05 07:05:00|2060.1|2054.1|2057.1|2051.1|2060.4|2054.4|2056.4|2050.4|22
1609830600000|2021-01-05 07:10:00|2057.4|2051.4|2057.1|2051.1|2058|2052|2057.1|2051.1|4
1609830900000|2021-01-05 07:15:00|2056.9|2050.9|2058.3|2052.3|2058.3|2052.3|2056.9|2050.9|5
1609831200000|2021-01-05 07:20:00|2058|2052|2057.5|2051.5|2058|2052|2056.4|2050.4|24
1609831500000|2021-01-05 07:25:00|2057.6|2051.6|2059.5|2053.5|2059.5|2053.5|2057.6|2051.6|6
1609831800000|2021-01-05 07:30:00|2060.1|2054.1|2062.5|2056.5|2062.5|2056.5|2060.1|2054.1|13
1609832100000|2021-01-05 07:35:00|2062.9|2056.9|2063.1|2057.1|2063.9|2057.9|2062.9|2056.9|7
1609832400000|2021-01-05 07:40:00|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.5|2056.5|4
1609832700000|2021-01-05 07:45:00|2063.3|2057.3|2063.9|2057.9|2064.1|2058.1|2063.3|2057.3|8
1609833000000|2021-01-05 07:50:00|2063.6|2057.6|2063.6|2057.6|2063.9|2057.9|2063.1|2057.1|13
1609833300000|2021-01-05 07:55:00|2063.8|2057.8|2062.5|2056.5|2064|2058|2062.3|2056.3|11
1609833600000|2021-01-05 08:00:00|2062.6|2056.6|2058.5|2052.5|2065.5|2059.5|2058.5|2052.5|77
1609833900000|2021-01-05 08:05:00|2058.8|2052.8|2055.8|2049.8|2059.1|2053.1|2055.5|2049.5|27
1609834200000|2021-01-05 08:10:00|2056.3|2050.3|2055.8|2049.8|2057.3|2051.3|2055.6|2049.6|22
1609834500000|2021-01-05 08:15:00|2055|2049|2056.3|2050.3|2057.3|2051.3|2055|2049|19
1609834800000|2021-01-05 08:20:00|2056|2050|2050.5|2044.5|2056|2050|2050.5|2044.5|19
1609835100000|2021-01-05 08:25:00|2050.3|2044.3|2049|2043|2050.9|2044.9|2048.9|2042.9|22
1609835400000|2021-01-05 08:30:00|2049.4|2043.4|2050.3|2044.3|2050.3|2044.3|2049.1|2043.1|23
1609835700000|2021-01-05 08:35:00|2050.5|2044.5|2050.5|2044.5|2051.5|2045.5|2050.5|2044.5|17
1609836000000|2021-01-05 08:40:00|2050.3|2044.3|2050.5|2044.5|2050.8|2044.8|2049.3|2043.3|23
1609836300000|2021-01-05 08:45:00|2050.8|2044.8|2049.6|2043.6|2050.9|2044.9|2048.8|2042.8|31
1609836600000|2021-01-05 08:50:00|2049.4|2043.4|2050|2044|2050|2044|2049|2043|11
1609836900000|2021-01-05 08:55:00|2050.3|2044.3|2053|2047|2053|2047|2050.3|2044.3|6
1609837200000|2021-01-05 09:00:00|2053.5|2047.5|2052.9|2046.9|2053.5|2047.5|2052.8|2046.8|4
1609837500000|2021-01-05 09:05:00|2053|2047|2055.5|2049.5|2057.8|2051.8|2053|2047|20
1609837800000|2021-01-05 09:10:00|2055.4|2049.4|2055.5|2049.5|2055.8|2049.8|2054.4|2048.4|25
1609838100000|2021-01-05 09:15:00|2055.4|2049.4|2055|2049|2056.3|2050.3|2055|2049|13
1609838400000|2021-01-05 09:20:00|2054.8|2048.8|2055|2049|2055.1|2049.1|2054.3|2048.3|12
1609838700000|2021-01-05 09:25:00|2054.9|2048.9|2057.5|2051.5|2057.5|2051.5|2054.9|2048.9|8
1609839000000|2021-01-05 09:30:00|2057.1|2051.1|2060.3|2054.3|2060.8|2054.8|2057.1|2051.1|23
1609839300000|2021-01-05 09:35:00|2060.4|2054.4|2058.5|2052.5|2060.8|2054.8|2058.1|2052.1|23
1609839600000|2021-01-05 09:40:00|2058.3|2052.3|2058.5|2052.5|2058.8|2052.8|2058.3|2052.3|4
1609839900000|2021-01-05 09:45:00|2058.8|2052.8|2058.5|2052.5|2058.8|2052.8|2058.5|2052.5|12
1609840200000|2021-01-05 09:50:00|2058.8|2052.8|2058.8|2052.8|2058.9|2052.9|2058.1|2052.1|9
1609840500000|2021-01-05 09:55:00|2058.9|2052.9|2059.3|2053.3|2060.8|2054.8|2058.9|2052.9|13
1609840800000|2021-01-05 10:00:00|2059.1|2053.1|2057.8|2051.8|2059.1|2053.1|2057.8|2051.8|4
1609841100000|2021-01-05 10:05:00|2056.8|2050.8|2058.4|2052.4|2058.4|2052.4|2055.4|2049.4|23
1609841400000|2021-01-05 10:10:00|2057.8|2051.8|2060.3|2054.3|2060.3|2054.3|2057.8|2051.8|16
1609841700000|2021-01-05 10:15:00|2060|2054|2060.4|2054.4|2060.8|2054.8|2060|2054|7
1609842000000|2021-01-05 10:20:00|2060.5|2054.5|2061.3|2055.3|2062.3|2056.3|2060.5|2054.5|19
1609842300000|2021-01-05 10:25:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061|2055|9
1609842900000|2021-01-05 10:35:00|2061.5|2055.5|2062.5|2056.5|2062.5|2056.5|2061.5|2055.5|11
1609843200000|2021-01-05 10:40:00|2062.3|2056.3|2064|2058|2064|2058|2062.3|2056.3|7
1609843500000|2021-01-05 10:45:00|2064.3|2058.3|2064.6|2058.6|2064.9|2058.9|2064.3|2058.3|12
1609843800000|2021-01-05 10:50:00|2064.4|2058.4|2065.3|2059.3|2065.3|2059.3|2064|2058|19
1609844100000|2021-01-05 10:55:00|2065|2059|2067.1|2061.1|2067.5|2061.5|2065|2059|11
1609844400000|2021-01-05 11:00:00|2068.3|2062.3|2073.6|2067.6|2073.6|2067.6|2068.3|2062.3|36
1609844700000|2021-01-05 11:05:00|2073.1|2067.1|2071.5|2065.5|2073.8|2067.8|2069.5|2063.5|18
1609845000000|2021-01-05 11:10:00|2071.4|2065.4|2069.8|2063.8|2071.4|2065.4|2069.4|2063.4|11
1609845300000|2021-01-05 11:15:00|2069.9|2063.9|2068.3|2062.3|2069.9|2063.9|2068.3|2062.3|7
1609845600000|2021-01-05 11:20:00|2068.4|2062.4|2067.8|2061.8|2068.5|2062.5|2066|2060|18
1609845900000|2021-01-05 11:25:00|2068|2062|2068.3|2062.3|2069.8|2063.8|2067.5|2061.5|13
1609846200000|2021-01-05 11:30:00|2067.5|2061.5|2067.1|2061.1|2068.3|2062.3|2066|2060|14
1609846500000|2021-01-05 11:35:00|2067|2061|2066.1|2060.1|2067|2061|2064.6|2058.6|24
1609846800000|2021-01-05 11:40:00|2066|2060|2065.3|2059.3|2066.6|2060.6|2065.1|2059.1|11
1609847100000|2021-01-05 11:45:00|2065.5|2059.5|2064|2058|2067.3|2061.3|2064|2058|17
1609847400000|2021-01-05 11:50:00|2065.6|2059.6|2063|2057|2065.8|2059.8|2062.9|2056.9|15
1609847700000|2021-01-05 11:55:00|2063.3|2057.3|2061.5|2055.5|2063.5|2057.5|2061.3|2055.3|13
1609848000000|2021-01-05 12:00:00|2061.4|2055.4|2061.5|2055.5|2061.5|2055.5|2059.8|2053.8|23
1609848300000|2021-01-05 12:05:00|2061.3|2055.3|2060.4|2054.4|2061.3|2055.3|2060.4|2054.4|7
1609848600000|2021-01-05 12:10:00|2060.6|2054.6|2061.3|2055.3|2061.4|2055.4|2060.6|2054.6|9
1609848900000|2021-01-05 12:15:00|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|4
1609849200000|2021-01-05 12:20:00|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|9
1609849500000|2021-01-05 12:25:00|2061.1|2055.1|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|5
1609849800000|2021-01-05 12:30:00|2061|2055|2061.6|2055.6|2061.8|2055.8|2060.9|2054.9|8
1609850100000|2021-01-05 12:35:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061|2055|8
1609850400000|2021-01-05 12:40:00|2061.8|2055.8|2061|2055|2061.8|2055.8|2060.8|2054.8|13
1609850700000|2021-01-05 12:45:00|2061.3|2055.3|2062.4|2056.4|2062.6|2056.6|2060.8|2054.8|36
1609851000000|2021-01-05 12:50:00|2062.1|2056.1|2061.5|2055.5|2062.8|2056.8|2061|2055|29
1609851300000|2021-01-05 12:55:00|2061.3|2055.3|2062|2056|2062|2056|2061.3|2055.3|19
1609851600000|2021-01-05 13:00:00|2062.1|2056.1|2064.3|2058.3|2065.3|2059.3|2061.5|2055.5|66
1609851900000|2021-01-05 13:05:00|2064.1|2058.1|2063.5|2057.5|2064.6|2058.6|2063.5|2057.5|32
1609852200000|2021-01-05 13:10:00|2063.4|2057.4|2061.8|2055.8|2064.4|2058.4|2061.8|2055.8|31
1609852500000|2021-01-05 13:15:00|2061.3|2055.3|2060.5|2054.5|2061.9|2055.9|2059.1|2053.1|25
1609852800000|2021-01-05 13:20:00|2060.6|2054.6|2061.3|2055.3|2062.5|2056.5|2060.3|2054.3|31
1609853100000|2021-01-05 13:25:00|2061|2055|2059.4|2053.4|2061.3|2055.3|2059|2053|43
1609853400000|2021-01-05 13:30:00|2059.5|2053.5|2058.9|2052.9|2059.8|2053.8|2058.1|2052.1|25
1609853700000|2021-01-05 13:35:00|2059|2053|2060|2054|2060.6|2054.6|2059|2053|37
1609854000000|2021-01-05 13:40:00|2060.1|2054.1|2060|2054|2060.4|2054.4|2058.8|2052.8|33
1609854300000|2021-01-05 13:45:00|2060.1|2054.1|2059.4|2053.4|2060.4|2054.4|2059.4|2053.4|9
1609854600000|2021-01-05 13:50:00|2059.5|2053.5|2055.5|2049.5|2060|2054|2055.3|2049.3|41
1609854900000|2021-01-05 13:55:00|2055.3|2049.3|2054.1|2048.1|2056.1|2050.1|2054.1|2048.1|35
1609855200000|2021-01-05 14:00:00|2053.9|2047.9|2053.5|2047.5|2055|2049|2052.4|2046.4|48
1609855500000|2021-01-05 14:05:00|2053.8|2047.8|2054.3|2048.3|2054.8|2048.8|2053.1|2047.1|58
1609855800000|2021-01-05 14:10:00|2054.8|2048.8|2054.5|2048.5|2054.8|2048.8|2054|2048|51
1609856100000|2021-01-05 14:15:00|2054.8|2048.8|2052.9|2046.9|2054.8|2048.8|2052.3|2046.3|33
1609856400000|2021-01-05 14:20:00|2053|2047|2053.3|2047.3|2053.3|2047.3|2052.5|2046.5|12
1609856700000|2021-01-05 14:25:00|2053|2047|2053.4|2047.4|2053.4|2047.4|2052.5|2046.5|8
1609857000000|2021-01-05 14:30:00|2053.8|2047.8|2055.5|2049.5|2055.5|2049.5|2053.8|2047.8|26
1609857300000|2021-01-05 14:35:00|2055.4|2049.4|2056.1|2050.1|2056.1|2050.1|2054|2048|22
1609857600000|2021-01-05 14:40:00|2055.8|2049.8|2056.1|2050.1|2056.1|2050.1|2054.3|2048.3|25
1609857900000|2021-01-05 14:45:00|2056.6|2050.6|2055|2049|2056.6|2050.6|2054.3|2048.3|24
1609858200000|2021-01-05 14:50:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054.5|2048.5|10
1609858500000|2021-01-05 14:55:00|2055.8|2049.8|2056|2050|2056.5|2050.5|2054.6|2048.6|22
1609858800000|2021-01-05 15:00:00|2056.3|2050.3|2060.8|2054.8|2060.8|2054.8|2055|2049|55
1609859100000|2021-01-05 15:05:00|2061|2055|2058.8|2052.8|2061.4|2055.4|2057.6|2051.6|44
1609859400000|2021-01-05 15:10:00|2059|2053|2064.5|2058.5|2064.5|2058.5|2058.1|2052.1|42
1609859700000|2021-01-05 15:15:00|2064.4|2058.4|2061.5|2055.5|2064.4|2058.4|2060.5|2054.5|36
1609860000000|2021-01-05 15:20:00|2061|2055|2060.3|2054.3|2061.8|2055.8|2060.1|2054.1|15
1609860300000|2021-01-05 15:25:00|2060.1|2054.1|2060.3|2054.3|2060.3|2054.3|2058.5|2052.5|21
1609860600000|2021-01-05 15:30:00|2060|2054|2058.3|2052.3|2060|2054|2056.8|2050.8|32
1609860900000|2021-01-05 15:35:00|2058.4|2052.4|2064|2058|2064.3|2058.3|2058.3|2052.3|17
1609861200000|2021-01-05 15:40:00|2063.9|2057.9|2068.8|2062.8|2068.8|2062.8|2063.8|2057.8|44
1609861500000|2021-01-05 15:45:00|2069.1|2063.1|2071.5|2065.5|2071.5|2065.5|2068|2062|38
1609861800000|2021-01-05 15:50:00|2070.9|2064.9|2070.9|2064.9|2071.8|2065.8|2068.6|2062.6|61
1609862100000|2021-01-05 15:55:00|2071|2065|2060.8|2054.8|2071.5|2065.5|2058.4|2052.4|83
1609862400000|2021-01-05 16:00:00|2060.6|2054.6|2065.9|2059.9|2067.8|2061.8|2059.1|2053.1|42
1609862700000|2021-01-05 16:05:00|2065.1|2059.1|2075.3|2069.3|2075.4|2069.4|2063.8|2057.8|66
1609863000000|2021-01-05 16:10:00|2075|2069|2079.3|2073.3|2079.5|2073.5|2074.1|2068.1|65
1609863300000|2021-01-05 16:15:00|2079.4|2073.4|2084.8|2078.8|2086|2080|2079.3|2073.3|249
1609863600000|2021-01-05 16:20:00|2085.3|2079.3|2084.4|2078.4|2085.4|2079.4|2080.8|2074.8|45
1609863900000|2021-01-05 16:25:00|2084.5|2078.5|2082.1|2076.1|2085.4|2079.4|2082.1|2076.1|27
1609864200000|2021-01-05 16:30:00|2082.3|2076.3|2082|2076|2082.6|2076.6|2081.8|2075.8|16
1609864500000|2021-01-05 16:35:00|2082.6|2076.6|2082.3|2076.3|2085.3|2079.3|2082.3|2076.3|16
1609864800000|2021-01-05 16:40:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2080.8|2074.8|9
1609865100000|2021-01-05 16:45:00|2082|2076|2082.8|2076.8|2082.8|2076.8|2081.9|2075.9|6
1609865400000|2021-01-05 16:50:00|2083.1|2077.1|2081.9|2075.9|2083.8|2077.8|2081.9|2075.9|16
1609865700000|2021-01-05 16:55:00|2081.6|2075.6|2081.4|2075.4|2081.8|2075.8|2081.4|2075.4|3
1609866000000|2021-01-05 17:00:00|2081.1|2075.1|2082.8|2076.8|2083.5|2077.5|2081.1|2075.1|20
1609866300000|2021-01-05 17:05:00|2082.9|2076.9|2082.8|2076.8|2083.3|2077.3|2082.8|2076.8|5
1609866900000|2021-01-05 17:15:00|2082.5|2076.5|2081.8|2075.8|2082.5|2076.5|2081.8|2075.8|3
1609867200000|2021-01-05 17:20:00|2081.6|2075.6|2081.5|2075.5|2081.6|2075.6|2081.5|2075.5|2
1609867800000|2021-01-05 17:30:00|2081.4|2075.4|2081.5|2075.5|2081.5|2075.5|2081.3|2075.3|4
1609868400000|2021-01-05 17:40:00|2081.3|2075.3|2082.1|2076.1|2082.3|2076.3|2081.3|2075.3|16
1609868700000|2021-01-05 17:45:00|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|3
1609869300000|2021-01-05 17:55:00|2081.9|2075.9|2079.3|2073.3|2081.9|2075.9|2078.5|2072.5|10
1609894800000|2021-01-06 01:00:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2077.6|2071.6|6
1609895100000|2021-01-06 01:05:00|2079.5|2073.5|2080.5|2074.5|2080.5|2074.5|2079.5|2073.5|5
1609895400000|2021-01-06 01:10:00|2080.9|2074.9|2083.1|2077.1|2083.1|2077.1|2080.3|2074.3|11
1609895700000|2021-01-06 01:15:00|2083.4|2077.4|2083.1|2077.1|2084|2078|2082.8|2076.8|14
1609896000000|2021-01-06 01:20:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|4
1609896300000|2021-01-06 01:25:00|2082.9|2076.9|2081.6|2075.6|2082.9|2076.9|2081.6|2075.6|14
1609896600000|2021-01-06 01:30:00|2081.5|2075.5|2081.9|2075.9|2082.1|2076.1|2081.4|2075.4|5
1609896900000|2021-01-06 01:35:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.1|2075.1|4
1609897200000|2021-01-06 01:40:00|2081.1|2075.1|2077.1|2071.1|2081.1|2075.1|2076.5|2070.5|23
1609897500000|2021-01-06 01:45:00|2077.3|2071.3|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|4
1609897800000|2021-01-06 01:50:00|2076.3|2070.3|2074.9|2068.9|2076.3|2070.3|2074.6|2068.6|7
1609898100000|2021-01-06 01:55:00|2075.1|2069.1|2076.3|2070.3|2076.3|2070.3|2075.1|2069.1|4
1609898400000|2021-01-06 02:00:00|2076.1|2070.1|2076.9|2070.9|2076.9|2070.9|2076.1|2070.1|5
1609898700000|2021-01-06 02:05:00|2076.6|2070.6|2076.5|2070.5|2076.9|2070.9|2076.1|2070.1|7
1609899000000|2021-01-06 02:10:00|2075.6|2069.6|2072.4|2066.4|2075.6|2069.6|2071.8|2065.8|16
1609899300000|2021-01-06 02:15:00|2072.1|2066.1|2074.8|2068.8|2075.5|2069.5|2072.1|2066.1|24
1609899600000|2021-01-06 02:20:00|2074.1|2068.1|2075.5|2069.5|2075.5|2069.5|2074.1|2068.1|2
1609900200000|2021-01-06 02:30:00|2075.9|2069.9|2077.1|2071.1|2077.3|2071.3|2075.5|2069.5|24
1609900500000|2021-01-06 02:35:00|2076.8|2070.8|2082.1|2076.1|2082.1|2076.1|2076.8|2070.8|42
1609900800000|2021-01-06 02:40:00|2081|2075|2081.4|2075.4|2082.6|2076.6|2078.8|2072.8|29
1609901100000|2021-01-06 02:45:00|2081.3|2075.3|2078.9|2072.9|2081.3|2075.3|2078.6|2072.6|20
1609901400000|2021-01-06 02:50:00|2078.6|2072.6|2075.4|2069.4|2078.6|2072.6|2075.4|2069.4|11
1609901700000|2021-01-06 02:55:00|2075.1|2069.1|2072.9|2066.9|2075.1|2069.1|2072|2066|28
1609902000000|2021-01-06 03:00:00|2073.1|2067.1|2073.1|2067.1|2073.6|2067.6|2073.1|2067.1|3
1609902300000|2021-01-06 03:05:00|2073.4|2067.4|2073.9|2067.9|2074|2068|2073.4|2067.4|6
1609902900000|2021-01-06 03:15:00|2073.4|2067.4|2076.1|2070.1|2076.6|2070.6|2072.6|2066.6|13
1609903200000|2021-01-06 03:20:00|2075.9|2069.9|2076|2070|2076|2070|2075.9|2069.9|2
1609903800000|2021-01-06 03:30:00|2075.5|2069.5|2075.6|2069.6|2075.6|2069.6|2075.5|2069.5|2
1609904100000|2021-01-06 03:35:00|2075.9|2069.9|2077.3|2071.3|2077.3|2071.3|2075.9|2069.9|4
1609904400000|2021-01-06 03:40:00|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1609905300000|2021-01-06 03:55:00|2077.6|2071.6|2078.6|2072.6|2081|2075|2077.6|2071.6|6
1609905900000|2021-01-06 04:05:00|2078.3|2072.3|2078.1|2072.1|2078.3|2072.3|2078.1|2072.1|2
1609906500000|2021-01-06 04:15:00|2078|2072|2078|2072|2078|2072|2078|2072|1
1609906800000|2021-01-06 04:20:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1609908600000|2021-01-06 04:50:00|2078.4|2072.4|2078.8|2072.8|2079|2073|2078.3|2072.3|4
1609908900000|2021-01-06 04:55:00|2078.6|2072.6|2078.4|2072.4|2078.9|2072.9|2078.1|2072.1|8
1609909200000|2021-01-06 05:00:00|2078.6|2072.6|2079|2073|2079|2073|2077.6|2071.6|12
1609909500000|2021-01-06 05:05:00|2078.1|2072.1|2078|2072|2079.5|2073.5|2077.6|2071.6|26
1609909800000|2021-01-06 05:10:00|2077.9|2071.9|2077.9|2071.9|2078|2072|2077.9|2071.9|3
1609910100000|2021-01-06 05:15:00|2078|2072|2078|2072|2078|2072|2077.9|2071.9|3
1609911000000|2021-01-06 05:30:00|2077.8|2071.8|2076.5|2070.5|2078|2072|2075.5|2069.5|20
1609911300000|2021-01-06 05:35:00|2076.1|2070.1|2077.1|2071.1|2077.4|2071.4|2075.8|2069.8|11
1609911600000|2021-01-06 05:40:00|2076.9|2070.9|2075.3|2069.3|2076.9|2070.9|2075.3|2069.3|13
1609911900000|2021-01-06 05:45:00|2075.1|2069.1|2075.3|2069.3|2075.3|2069.3|2075.1|2069.1|2
1609912200000|2021-01-06 05:50:00|2075.1|2069.1|2076.3|2070.3|2076.4|2070.4|2075.1|2069.1|9
1609912500000|2021-01-06 05:55:00|2076.4|2070.4|2074.4|2068.4|2076.6|2070.6|2073.5|2067.5|30
1609912800000|2021-01-06 06:00:00|2073.5|2067.5|2076.4|2070.4|2076.9|2070.9|2073.4|2067.4|35
1609913100000|2021-01-06 06:05:00|2075.1|2069.1|2076.4|2070.4|2077.3|2071.3|2074|2068|41
1609913400000|2021-01-06 06:10:00|2075.1|2069.1|2076.9|2070.9|2077.5|2071.5|2074.8|2068.8|30
1609913700000|2021-01-06 06:15:00|2077.1|2071.1|2077.4|2071.4|2078.1|2072.1|2077.1|2071.1|11
1609914000000|2021-01-06 06:20:00|2077.1|2071.1|2082.1|2076.1|2082.1|2076.1|2077.1|2071.1|9
1609914300000|2021-01-06 06:25:00|2082|2076|2079.3|2073.3|2082|2076|2079.3|2073.3|15
1609914600000|2021-01-06 06:30:00|2079.1|2073.1|2079.6|2073.6|2079.9|2073.9|2078.8|2072.8|18
1609914900000|2021-01-06 06:35:00|2079.4|2073.4|2079.3|2073.3|2079.8|2073.8|2079.3|2073.3|7
1609915200000|2021-01-06 06:40:00|2079.6|2073.6|2073.6|2067.6|2080.3|2074.3|2073|2067|34
1609915500000|2021-01-06 06:45:00|2074.1|2068.1|2075|2069|2075|2069|2070.6|2064.6|40
1609915800000|2021-01-06 06:50:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|4
1609916100000|2021-01-06 06:55:00|2075|2069|2075.1|2069.1|2075.4|2069.4|2074.1|2068.1|9
1609916400000|2021-01-06 07:00:00|2075.6|2069.6|2076.9|2070.9|2077|2071|2075.6|2069.6|3
1609916700000|2021-01-06 07:05:00|2077|2071|2080.6|2074.6|2080.6|2074.6|2077|2071|14
1609917000000|2021-01-06 07:10:00|2081.1|2075.1|2083.3|2077.3|2083.4|2077.4|2081.1|2075.1|8
1609917300000|2021-01-06 07:15:00|2083.4|2077.4|2082.6|2076.6|2084.1|2078.1|2082.1|2076.1|9
1609917600000|2021-01-06 07:20:00|2082.8|2076.8|2080.4|2074.4|2083.1|2077.1|2080.1|2074.1|15
1609917900000|2021-01-06 07:25:00|2080.1|2074.1|2079.8|2073.8|2080.4|2074.4|2079.6|2073.6|6
1609918200000|2021-01-06 07:30:00|2079.4|2073.4|2080|2074|2080|2074|2079.4|2073.4|6
1609918500000|2021-01-06 07:35:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|3
1609918800000|2021-01-06 07:40:00|2079.6|2073.6|2081.6|2075.6|2081.6|2075.6|2079.6|2073.6|5
1609919100000|2021-01-06 07:45:00|2081.5|2075.5|2080.1|2074.1|2082.4|2076.4|2080.1|2074.1|10
1609919700000|2021-01-06 07:55:00|2080|2074|2081.5|2075.5|2081.5|2075.5|2080|2074|7
1609920000000|2021-01-06 08:00:00|2081.3|2075.3|2082.8|2076.8|2084.3|2078.3|2081|2075|14
1609920300000|2021-01-06 08:05:00|2082.5|2076.5|2079.5|2073.5|2082.5|2076.5|2079.5|2073.5|26
1609920600000|2021-01-06 08:10:00|2079.4|2073.4|2083.6|2077.6|2083.9|2077.9|2079.4|2073.4|24
1609920900000|2021-01-06 08:15:00|2083.4|2077.4|2084.8|2078.8|2086.4|2080.4|2082.3|2076.3|24
1609921200000|2021-01-06 08:20:00|2084.5|2078.5|2084.6|2078.6|2084.8|2078.8|2084.5|2078.5|3
1609921500000|2021-01-06 08:25:00|2084.5|2078.5|2084.4|2078.4|2085.5|2079.5|2083.3|2077.3|18
1609921800000|2021-01-06 08:30:00|2084.5|2078.5|2084.8|2078.8|2086.1|2080.1|2083.3|2077.3|39
1609922100000|2021-01-06 08:35:00|2084.5|2078.5|2081.4|2075.4|2084.5|2078.5|2081|2075|52
1609922400000|2021-01-06 08:40:00|2081.5|2075.5|2080.3|2074.3|2081.6|2075.6|2079.8|2073.8|17
1609922700000|2021-01-06 08:45:00|2080.5|2074.5|2083|2077|2084|2078|2080.5|2074.5|19
1609923000000|2021-01-06 08:50:00|2082.8|2076.8|2083.6|2077.6|2084.3|2078.3|2082.5|2076.5|14
1609923300000|2021-01-06 08:55:00|2083.9|2077.9|2083.1|2077.1|2085|2079|2083.1|2077.1|16
1609923600000|2021-01-06 09:00:00|2083.3|2077.3|2082.4|2076.4|2083.4|2077.4|2080.8|2074.8|18
1609923900000|2021-01-06 09:05:00|2082.8|2076.8|2083|2077|2084|2078|2082.3|2076.3|23
1609924200000|2021-01-06 09:10:00|2083.4|2077.4|2083.8|2077.8|2083.8|2077.8|2082.1|2076.1|28
1609924500000|2021-01-06 09:15:00|2083.5|2077.5|2081.1|2075.1|2083.5|2077.5|2080.9|2074.9|23
1609924800000|2021-01-06 09:20:00|2080.9|2074.9|2073|2067|2081.3|2075.3|2071.9|2065.9|57
1609925100000|2021-01-06 09:25:00|2072.8|2066.8|2072.3|2066.3|2072.8|2066.8|2070.8|2064.8|28
1609925400000|2021-01-06 09:30:00|2072.4|2066.4|2079.6|2073.6|2080.8|2074.8|2072.4|2066.4|35
1609925700000|2021-01-06 09:35:00|2080.1|2074.1|2080.8|2074.8|2081.3|2075.3|2080|2074|16
1609926000000|2021-01-06 09:40:00|2080.6|2074.6|2079.6|2073.6|2080.6|2074.6|2078.3|2072.3|23
1609926300000|2021-01-06 09:45:00|2079|2073|2082|2076|2082|2076|2078.5|2072.5|18
1609926600000|2021-01-06 09:50:00|2082.3|2076.3|2082.3|2076.3|2082.4|2076.4|2081.8|2075.8|10
1609926900000|2021-01-06 09:55:00|2082.1|2076.1|2083.5|2077.5|2083.5|2077.5|2081.8|2075.8|10
1609927200000|2021-01-06 10:00:00|2083.6|2077.6|2083.5|2077.5|2083.9|2077.9|2083.5|2077.5|6
1609927500000|2021-01-06 10:05:00|2083.8|2077.8|2084.8|2078.8|2086.1|2080.1|2082.3|2076.3|21
1609927800000|2021-01-06 10:10:00|2085|2079|2086.8|2080.8|2086.8|2080.8|2084.8|2078.8|22
1609928100000|2021-01-06 10:15:00|2086.9|2080.9|2085.6|2079.6|2086.9|2080.9|2085.6|2079.6|14
1609928400000|2021-01-06 10:20:00|2085.5|2079.5|2084.6|2078.6|2085.9|2079.9|2084.6|2078.6|15
1609928700000|2021-01-06 10:25:00|2084.5|2078.5|2086.4|2080.4|2086.5|2080.5|2084.5|2078.5|10
1609929000000|2021-01-06 10:30:00|2087.3|2081.3|2086.8|2080.8|2087.3|2081.3|2085|2079|32
1609929300000|2021-01-06 10:35:00|2086.6|2080.6|2085.8|2079.8|2086.8|2080.8|2085.8|2079.8|14
1609929600000|2021-01-06 10:40:00|2086|2080|2086.5|2080.5|2086.5|2080.5|2085.6|2079.6|8
1609929900000|2021-01-06 10:45:00|2086.3|2080.3|2086.6|2080.6|2086.6|2080.6|2085.9|2079.9|7
1609930200000|2021-01-06 10:50:00|2086.5|2080.5|2085.9|2079.9|2086.6|2080.6|2085.6|2079.6|18
1609930500000|2021-01-06 10:55:00|2085.6|2079.6|2086|2080|2086.4|2080.4|2084.8|2078.8|36
1609930800000|2021-01-06 11:00:00|2085.5|2079.5|2086.3|2080.3|2086.8|2080.8|2085.5|2079.5|12
1609931100000|2021-01-06 11:05:00|2086.5|2080.5|2086.6|2080.6|2086.8|2080.8|2086.5|2080.5|4
1609931400000|2021-01-06 11:10:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2086.5|2080.5|5
1609931700000|2021-01-06 11:15:00|2087.1|2081.1|2085.6|2079.6|2087.1|2081.1|2085.3|2079.3|17
1609932000000|2021-01-06 11:20:00|2085.4|2079.4|2084|2078|2085.4|2079.4|2083.1|2077.1|22
1609932300000|2021-01-06 11:25:00|2084.3|2078.3|2084.4|2078.4|2085.1|2079.1|2084.3|2078.3|13
1609932600000|2021-01-06 11:30:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2084|2078|4
1609932900000|2021-01-06 11:35:00|2084.8|2078.8|2083.9|2077.9|2085|2079|2083|2077|12
1609933200000|2021-01-06 11:40:00|2084|2078|2084.5|2078.5|2084.5|2078.5|2083.8|2077.8|6
1609933500000|2021-01-06 11:45:00|2084.3|2078.3|2082.6|2076.6|2084.3|2078.3|2081.8|2075.8|15
1609933800000|2021-01-06 11:50:00|2082.9|2076.9|2083|2077|2083.3|2077.3|2082.9|2076.9|4
1609934100000|2021-01-06 11:55:00|2083.3|2077.3|2083.9|2077.9|2083.9|2077.9|2083|2077|4
1609934400000|2021-01-06 12:00:00|2083.6|2077.6|2085.3|2079.3|2085.3|2079.3|2083.6|2077.6|12
1609934700000|2021-01-06 12:05:00|2085.1|2079.1|2087|2081|2087|2081|2084.1|2078.1|5
1609935000000|2021-01-06 12:10:00|2087.4|2081.4|2087.5|2081.5|2087.8|2081.8|2087.4|2081.4|4
1609935300000|2021-01-06 12:15:00|2087.3|2081.3|2086.8|2080.8|2087.5|2081.5|2086.8|2080.8|7
1609935600000|2021-01-06 12:20:00|2086.6|2080.6|2085.4|2079.4|2087|2081|2083.5|2077.5|25
1609935900000|2021-01-06 12:25:00|2085|2079|2084.8|2078.8|2086.6|2080.6|2084.8|2078.8|24
1609936200000|2021-01-06 12:30:00|2084.5|2078.5|2084.5|2078.5|2085.8|2079.8|2083.8|2077.8|25
1609936500000|2021-01-06 12:35:00|2084.6|2078.6|2086.5|2080.5|2087|2081|2084.5|2078.5|26
1609936800000|2021-01-06 12:40:00|2086.8|2080.8|2085.1|2079.1|2087|2081|2083.1|2077.1|20
1609937100000|2021-01-06 12:45:00|2085|2079|2084.5|2078.5|2086.3|2080.3|2083|2077|67
1609937400000|2021-01-06 12:50:00|2084.4|2078.4|2081.5|2075.5|2084.4|2078.4|2081.5|2075.5|24
1609937700000|2021-01-06 12:55:00|2081.8|2075.8|2082.3|2076.3|2082.8|2076.8|2080.5|2074.5|31
1609938000000|2021-01-06 13:00:00|2082|2076|2082.5|2076.5|2082.6|2076.6|2080.4|2074.4|64
1609938300000|2021-01-06 13:05:00|2082.3|2076.3|2083.8|2077.8|2084.1|2078.1|2082|2076|36
1609938600000|2021-01-06 13:10:00|2084|2078|2085.1|2079.1|2085.9|2079.9|2082.3|2076.3|39
1609938900000|2021-01-06 13:15:00|2084.5|2078.5|2082.5|2076.5|2084.9|2078.9|2082.5|2076.5|42
1609939200000|2021-01-06 13:20:00|2083|2077|2081.4|2075.4|2083.5|2077.5|2081.1|2075.1|28
1609939500000|2021-01-06 13:25:00|2081.6|2075.6|2082.3|2076.3|2083.5|2077.5|2081.6|2075.6|29
1609939800000|2021-01-06 13:30:00|2082|2076|2081.8|2075.8|2082|2076|2081.5|2075.5|3
1609940100000|2021-01-06 13:35:00|2082|2076|2082|2076|2082.5|2076.5|2081.5|2075.5|15
1609940400000|2021-01-06 13:40:00|2081.5|2075.5|2082|2076|2082|2076|2081|2075|19
1609940700000|2021-01-06 13:45:00|2081.8|2075.8|2081.3|2075.3|2082|2076|2081.3|2075.3|7
1609941000000|2021-01-06 13:50:00|2081.5|2075.5|2076.5|2070.5|2081.5|2075.5|2076.5|2070.5|43
1609941300000|2021-01-06 13:55:00|2076.3|2070.3|2073.3|2067.3|2076.5|2070.5|2072.3|2066.3|69
1609941600000|2021-01-06 14:00:00|2073|2067|2074.5|2068.5|2074.5|2068.5|2072.3|2066.3|50
1609941900000|2021-01-06 14:05:00|2074.8|2068.8|2075.5|2069.5|2077|2071|2074.5|2068.5|40
1609942200000|2021-01-06 14:10:00|2075.3|2069.3|2075|2069|2076.3|2070.3|2074.5|2068.5|25
1609942500000|2021-01-06 14:15:00|2074.3|2068.3|2069.4|2063.4|2074.4|2068.4|2069.4|2063.4|33
1609942800000|2021-01-06 14:20:00|2069.6|2063.6|2071.8|2065.8|2071.8|2065.8|2068.9|2062.9|35
1609943100000|2021-01-06 14:25:00|2071.6|2065.6|2060|2054|2072|2066|2060|2054|160
1609943400000|2021-01-06 14:30:00|2059.9|2053.9|2059.4|2053.4|2064.9|2058.9|2057.1|2051.1|147
1609943700000|2021-01-06 14:35:00|2059.3|2053.3|2066|2060|2066.4|2060.4|2057.8|2051.8|144
1609944000000|2021-01-06 14:40:00|2065.8|2059.8|2062.3|2056.3|2066.3|2060.3|2059.4|2053.4|81
1609944300000|2021-01-06 14:45:00|2062.1|2056.1|2064|2058|2064.3|2058.3|2060.8|2054.8|46
1609944600000|2021-01-06 14:50:00|2063.6|2057.6|2068.8|2062.8|2069.3|2063.3|2061.6|2055.6|116
1609944900000|2021-01-06 14:55:00|2069|2063|2068.8|2062.8|2071.4|2065.4|2067.5|2061.5|68
1609945200000|2021-01-06 15:00:00|2069|2063|2072.8|2066.8|2074|2068|2067.6|2061.6|65
1609945500000|2021-01-06 15:05:00|2072.6|2066.6|2071.5|2065.5|2073.6|2067.6|2070.1|2064.1|31
1609945800000|2021-01-06 15:10:00|2071.8|2065.8|2073.5|2067.5|2075.9|2069.9|2071.4|2065.4|73
1609946100000|2021-01-06 15:15:00|2073.8|2067.8|2071.3|2065.3|2074.5|2068.5|2071.3|2065.3|15
1609946400000|2021-01-06 15:20:00|2071|2065|2068.5|2062.5|2071|2065|2067.6|2061.6|44
1609946700000|2021-01-06 15:25:00|2068.8|2062.8|2073|2067|2073.3|2067.3|2067.8|2061.8|67
1609947000000|2021-01-06 15:30:00|2072.8|2066.8|2070.9|2064.9|2073.5|2067.5|2069.9|2063.9|30
1609947300000|2021-01-06 15:35:00|2071|2065|2069.5|2063.5|2071.9|2065.9|2069|2063|28
1609947600000|2021-01-06 15:40:00|2069.6|2063.6|2067.5|2061.5|2070.4|2064.4|2066.5|2060.5|32
1609947900000|2021-01-06 15:45:00|2067.8|2061.8|2068.1|2062.1|2068.4|2062.4|2067.3|2061.3|26
1609948200000|2021-01-06 15:50:00|2068.4|2062.4|2075.8|2069.8|2076.3|2070.3|2068.3|2062.3|58
1609948500000|2021-01-06 15:55:00|2075.5|2069.5|2076|2070|2077.3|2071.3|2074.3|2068.3|29
1609948800000|2021-01-06 16:00:00|2075.8|2069.8|2072.3|2066.3|2075.8|2069.8|2072.3|2066.3|31
1609949100000|2021-01-06 16:05:00|2072.5|2066.5|2072.5|2066.5|2078.3|2072.3|2071.3|2065.3|45
1609949400000|2021-01-06 16:10:00|2072.8|2066.8|2070.5|2064.5|2073.8|2067.8|2070.3|2064.3|50
1609949700000|2021-01-06 16:15:00|2070.3|2064.3|2064|2058|2070.3|2064.3|2061.4|2055.4|159
1609950000000|2021-01-06 16:20:00|2063.8|2057.8|2062.8|2056.8|2064.5|2058.5|2062.3|2056.3|36
1609950300000|2021-01-06 16:25:00|2062.1|2056.1|2062.3|2056.3|2063.8|2057.8|2058.6|2052.6|59
1609950600000|2021-01-06 16:30:00|2062|2056|2064|2058|2065.3|2059.3|2062|2056|38
1609950900000|2021-01-06 16:35:00|2063.8|2057.8|2064.5|2058.5|2064.5|2058.5|2063.3|2057.3|25
1609951200000|2021-01-06 16:40:00|2064.8|2058.8|2062|2056|2064.8|2058.8|2062|2056|45
1609951500000|2021-01-06 16:45:00|2061.8|2055.8|2060.8|2054.8|2061.8|2055.8|2059.8|2053.8|25
1609951800000|2021-01-06 16:50:00|2060.6|2054.6|2061.4|2055.4|2061.8|2055.8|2060.5|2054.5|15
1609952100000|2021-01-06 16:55:00|2061.5|2055.5|2058.5|2052.5|2061.5|2055.5|2056|2050|57
1609952400000|2021-01-06 17:00:00|2058|2052|2058.3|2052.3|2058.5|2052.5|2057.8|2051.8|12
1609952700000|2021-01-06 17:05:00|2058.5|2052.5|2059|2053|2059.6|2053.6|2058.1|2052.1|27
1609953000000|2021-01-06 17:10:00|2059.1|2053.1|2058.8|2052.8|2059.3|2053.3|2058.8|2052.8|19
1609953300000|2021-01-06 17:15:00|2058.6|2052.6|2059.1|2053.1|2059.3|2053.3|2058.4|2052.4|18
1609953600000|2021-01-06 17:20:00|2058.8|2052.8|2058|2052|2059|2053|2058|2052|15
1609953900000|2021-01-06 17:25:00|2057.9|2051.9|2053.3|2047.3|2057.9|2051.9|2053.3|2047.3|23
1609954200000|2021-01-06 17:30:00|2053.6|2047.6|2050.6|2044.6|2054.3|2048.3|2050.6|2044.6|31
1609954500000|2021-01-06 17:35:00|2050.5|2044.5|2050.3|2044.3|2050.8|2044.8|2049.8|2043.8|22
1609954800000|2021-01-06 17:40:00|2050|2044|2049.5|2043.5|2050|2044|2048.3|2042.3|12
1609955100000|2021-01-06 17:45:00|2049.3|2043.3|2049.3|2043.3|2050|2044|2049|2043|22
1609955400000|2021-01-06 17:50:00|2049.5|2043.5|2050|2044|2051.3|2045.3|2049.5|2043.5|8
1609955700000|2021-01-06 17:55:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.6|2043.6|7
1609981200000|2021-01-07 01:00:00|2052.1|2046.1|2053.6|2047.6|2055.4|2049.4|2052.1|2046.1|42
1609981500000|2021-01-07 01:05:00|2053.4|2047.4|2055.6|2049.6|2057.6|2051.6|2053.4|2047.4|57
1609981800000|2021-01-07 01:10:00|2053.4|2047.4|2053.9|2047.9|2054.6|2048.6|2052.9|2046.9|71
1609982100000|2021-01-07 01:15:00|2054.1|2048.1|2056.1|2050.1|2057.8|2051.8|2053.5|2047.5|77
1609982400000|2021-01-07 01:20:00|2055.3|2049.3|2055.9|2049.9|2055.9|2049.9|2053.6|2047.6|28
1609982700000|2021-01-07 01:25:00|2056.1|2050.1|2058.6|2052.6|2059.3|2053.3|2056.1|2050.1|42
1609983000000|2021-01-07 01:30:00|2058.4|2052.4|2056.9|2050.9|2058.4|2052.4|2056.9|2050.9|3
1609983300000|2021-01-07 01:35:00|2056.6|2050.6|2058.8|2052.8|2058.9|2052.9|2055.6|2049.6|17
1609983600000|2021-01-07 01:40:00|2059.3|2053.3|2059.9|2053.9|2059.9|2053.9|2058.8|2052.8|11
1609983900000|2021-01-07 01:45:00|2060.1|2054.1|2061.6|2055.6|2062.1|2056.1|2059.9|2053.9|50
1609984200000|2021-01-07 01:50:00|2060.4|2054.4|2065.1|2059.1|2065.1|2059.1|2060|2054|86
1609984500000|2021-01-07 01:55:00|2065|2059|2066.3|2060.3|2066.4|2060.4|2063.9|2057.9|18
1609984800000|2021-01-07 02:00:00|2066.4|2060.4|2065.5|2059.5|2066.4|2060.4|2064.8|2058.8|37
1609985100000|2021-01-07 02:05:00|2064.8|2058.8|2063.8|2057.8|2064.8|2058.8|2062.5|2056.5|34
1609985400000|2021-01-07 02:10:00|2062.3|2056.3|2061.6|2055.6|2062.8|2056.8|2060.9|2054.9|30
1609985700000|2021-01-07 02:15:00|2061.5|2055.5|2058.6|2052.6|2061.5|2055.5|2058.6|2052.6|6
1609986000000|2021-01-07 02:20:00|2057.8|2051.8|2055.5|2049.5|2057.8|2051.8|2054.9|2048.9|7
1609986300000|2021-01-07 02:25:00|2055.3|2049.3|2056.6|2050.6|2057.3|2051.3|2055.3|2049.3|8
1609986600000|2021-01-07 02:30:00|2057.1|2051.1|2062.5|2056.5|2062.6|2056.6|2056.6|2050.6|42
1609986900000|2021-01-07 02:35:00|2062.8|2056.8|2062|2056|2062.8|2056.8|2062|2056|4
1609987200000|2021-01-07 02:40:00|2062.3|2056.3|2062.4|2056.4|2062.5|2056.5|2061.9|2055.9|7
1609987500000|2021-01-07 02:45:00|2062.5|2056.5|2062.3|2056.3|2062.8|2056.8|2061.6|2055.6|38
1609987800000|2021-01-07 02:50:00|2062|2056|2062.3|2056.3|2063|2057|2062|2056|7
1609988100000|2021-01-07 02:55:00|2062.5|2056.5|2062.5|2056.5|2062.6|2056.6|2062.4|2056.4|7
1609988400000|2021-01-07 03:00:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2062.1|2056.1|9
1609988700000|2021-01-07 03:05:00|2062.1|2056.1|2061.4|2055.4|2062.3|2056.3|2061.1|2055.1|11
1609989000000|2021-01-07 03:10:00|2060.9|2054.9|2062.6|2056.6|2062.6|2056.6|2059.5|2053.5|10
1609989300000|2021-01-07 03:15:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2060.3|2054.3|10
1609989600000|2021-01-07 03:20:00|2061.5|2055.5|2062.1|2056.1|2062.5|2056.5|2061.4|2055.4|21
1609989900000|2021-01-07 03:25:00|2061.9|2055.9|2062.4|2056.4|2062.6|2056.6|2061.5|2055.5|14
1609990200000|2021-01-07 03:30:00|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|2
1609991100000|2021-01-07 03:45:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.1|2056.1|4
1609991700000|2021-01-07 03:55:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1609992000000|2021-01-07 04:00:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1609992300000|2021-01-07 04:05:00|2062.5|2056.5|2062.1|2056.1|2062.5|2056.5|2062.1|2056.1|2
1609992600000|2021-01-07 04:10:00|2061.9|2055.9|2061.4|2055.4|2061.9|2055.9|2061.4|2055.4|2
1609992900000|2021-01-07 04:15:00|2062.1|2056.1|2062.5|2056.5|2062.5|2056.5|2062.1|2056.1|2
1609993200000|2021-01-07 04:20:00|2063.1|2057.1|2063.1|2057.1|2063.6|2057.6|2063.1|2057.1|6
1609993500000|2021-01-07 04:25:00|2062.9|2056.9|2062.5|2056.5|2062.9|2056.9|2062.5|2056.5|2
1609993800000|2021-01-07 04:30:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1609994100000|2021-01-07 04:35:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1609994400000|2021-01-07 04:40:00|2062.8|2056.8|2062.4|2056.4|2062.8|2056.8|2061.1|2055.1|11
1609995000000|2021-01-07 04:50:00|2061.9|2055.9|2061.9|2055.9|2062.3|2056.3|2061.4|2055.4|10
1609996200000|2021-01-07 05:10:00|2061.6|2055.6|2060.9|2054.9|2061.6|2055.6|2060.9|2054.9|3
1609996500000|2021-01-07 05:15:00|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.6|2053.6|2
1609997400000|2021-01-07 05:30:00|2060.1|2054.1|2062.5|2056.5|2062.5|2056.5|2060.1|2054.1|54
1609997700000|2021-01-07 05:35:00|2062.8|2056.8|2060.9|2054.9|2063.5|2057.5|2060.1|2054.1|81
1609998000000|2021-01-07 05:40:00|2060.6|2054.6|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|30
1609998300000|2021-01-07 05:45:00|2061.1|2055.1|2062.3|2056.3|2062.3|2056.3|2060.9|2054.9|10
1609998600000|2021-01-07 05:50:00|2062.4|2056.4|2065.4|2059.4|2065.4|2059.4|2062.1|2056.1|31
1609998900000|2021-01-07 05:55:00|2066|2060|2067.4|2061.4|2068.4|2062.4|2066|2060|29
1609999200000|2021-01-07 06:00:00|2067.1|2061.1|2067.6|2061.6|2068.3|2062.3|2066.3|2060.3|43
1609999500000|2021-01-07 06:05:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2061.8|2055.8|36
1609999800000|2021-01-07 06:10:00|2064.6|2058.6|2062.8|2056.8|2066.9|2060.9|2061.4|2055.4|32
1610000100000|2021-01-07 06:15:00|2062.5|2056.5|2061.9|2055.9|2062.6|2056.6|2061.4|2055.4|7
1610000400000|2021-01-07 06:20:00|2062|2056|2062.6|2056.6|2062.6|2056.6|2062|2056|4
1610000700000|2021-01-07 06:25:00|2062.9|2056.9|2065.5|2059.5|2065.8|2059.8|2062.9|2056.9|16
1610001000000|2021-01-07 06:30:00|2065.4|2059.4|2066.9|2060.9|2067.4|2061.4|2065.1|2059.1|34
1610001300000|2021-01-07 06:35:00|2068|2062|2068.6|2062.6|2068.6|2062.6|2067.9|2061.9|6
1610001600000|2021-01-07 06:40:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2067.8|2061.8|19
1610001900000|2021-01-07 06:45:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2067.4|2061.4|29
1610002200000|2021-01-07 06:50:00|2068.8|2062.8|2070.6|2064.6|2071.1|2065.1|2067.4|2061.4|55
1610002500000|2021-01-07 06:55:00|2070.8|2064.8|2071.5|2065.5|2072.1|2066.1|2070.1|2064.1|31
1610002800000|2021-01-07 07:00:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1610003100000|2021-01-07 07:05:00|2071.3|2065.3|2069.6|2063.6|2071.3|2065.3|2069.6|2063.6|8
1610003400000|2021-01-07 07:10:00|2069.3|2063.3|2067.8|2061.8|2069.3|2063.3|2067.6|2061.6|11
1610003700000|2021-01-07 07:15:00|2067.6|2061.6|2067.8|2061.8|2067.8|2061.8|2067.1|2061.1|3
1610004000000|2021-01-07 07:20:00|2067.6|2061.6|2065.9|2059.9|2067.6|2061.6|2065.9|2059.9|4
1610004300000|2021-01-07 07:25:00|2066.1|2060.1|2066.4|2060.4|2067|2061|2066.1|2060.1|7
1610004600000|2021-01-07 07:30:00|2067.4|2061.4|2066.4|2060.4|2067.4|2061.4|2066.4|2060.4|7
1610004900000|2021-01-07 07:35:00|2066.8|2060.8|2067.1|2061.1|2067.1|2061.1|2066.5|2060.5|4
1610005200000|2021-01-07 07:40:00|2067|2061|2066.5|2060.5|2067|2061|2066.5|2060.5|2
1610005500000|2021-01-07 07:45:00|2066.3|2060.3|2065.4|2059.4|2066.3|2060.3|2065.1|2059.1|6
1610005800000|2021-01-07 07:50:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.1|2059.1|3
1610006100000|2021-01-07 07:55:00|2065|2059|2062.8|2056.8|2065|2059|2062.8|2056.8|6
1610006400000|2021-01-07 08:00:00|2062.1|2056.1|2063.3|2057.3|2064.6|2058.6|2061|2055|24
1610006700000|2021-01-07 08:05:00|2063|2057|2050.4|2044.4|2063|2057|2049.6|2043.6|66
1610007000000|2021-01-07 08:10:00|2050.3|2044.3|2051|2045|2052.5|2046.5|2049.9|2043.9|28
1610007300000|2021-01-07 08:15:00|2050.8|2044.8|2052.3|2046.3|2054.3|2048.3|2049.5|2043.5|42
1610007600000|2021-01-07 08:20:00|2052.1|2046.1|2054.8|2048.8|2056.3|2050.3|2051.3|2045.3|19
1610007900000|2021-01-07 08:25:00|2054.5|2048.5|2052.8|2046.8|2054.9|2048.9|2052.8|2046.8|15
1610008200000|2021-01-07 08:30:00|2052.9|2046.9|2047.5|2041.5|2053|2047|2046.8|2040.8|55
1610008500000|2021-01-07 08:35:00|2047.8|2041.8|2047.9|2041.9|2048.4|2042.4|2046.3|2040.3|21
1610008800000|2021-01-07 08:40:00|2047.6|2041.6|2051|2045|2051.6|2045.6|2047.6|2041.6|35
1610009100000|2021-01-07 08:45:00|2050.8|2044.8|2046.5|2040.5|2050.8|2044.8|2045.6|2039.6|37
1610009400000|2021-01-07 08:50:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2044.8|2038.8|17
1610009700000|2021-01-07 08:55:00|2047.3|2041.3|2045.4|2039.4|2047.8|2041.8|2044.6|2038.6|23
1610010000000|2021-01-07 09:00:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2042.9|2036.9|38
1610010300000|2021-01-07 09:05:00|2044.4|2038.4|2046.9|2040.9|2047.9|2041.9|2044.4|2038.4|30
1610010600000|2021-01-07 09:10:00|2046.6|2040.6|2043.9|2037.9|2046.6|2040.6|2043.9|2037.9|28
1610010900000|2021-01-07 09:15:00|2044.1|2038.1|2039.9|2033.9|2044.1|2038.1|2037.6|2031.6|38
1610011200000|2021-01-07 09:20:00|2039.6|2033.6|2039.6|2033.6|2040.6|2034.6|2037.9|2031.9|21
1610011500000|2021-01-07 09:25:00|2039.4|2033.4|2040.9|2034.9|2041.4|2035.4|2039.4|2033.4|9
1610011800000|2021-01-07 09:30:00|2041.1|2035.1|2040.6|2034.6|2041.4|2035.4|2040.4|2034.4|12
1610012100000|2021-01-07 09:35:00|2040.9|2034.9|2039.4|2033.4|2042.6|2036.6|2039.4|2033.4|11
1610012400000|2021-01-07 09:40:00|2039.1|2033.1|2038.6|2032.6|2039.6|2033.6|2038.4|2032.4|15
1610012700000|2021-01-07 09:45:00|2038.1|2032.1|2037.9|2031.9|2038.4|2032.4|2037.1|2031.1|18
1610013000000|2021-01-07 09:50:00|2037.6|2031.6|2037.4|2031.4|2038.4|2032.4|2036.9|2030.9|23
1610013300000|2021-01-07 09:55:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2037.1|2031.1|6
1610013600000|2021-01-07 10:00:00|2037.4|2031.4|2038.1|2032.1|2039.1|2033.1|2037.4|2031.4|16
1610013900000|2021-01-07 10:05:00|2038.4|2032.4|2038.6|2032.6|2038.9|2032.9|2037.6|2031.6|9
1610014200000|2021-01-07 10:10:00|2038.4|2032.4|2038.9|2032.9|2038.9|2032.9|2038.1|2032.1|4
1610014500000|2021-01-07 10:15:00|2038.4|2032.4|2036.6|2030.6|2038.4|2032.4|2036.4|2030.4|11
1610014800000|2021-01-07 10:20:00|2036.4|2030.4|2036.6|2030.6|2036.9|2030.9|2036.1|2030.1|10
1610015100000|2021-01-07 10:25:00|2036.4|2030.4|2037.4|2031.4|2037.4|2031.4|2035.4|2029.4|25
1610015400000|2021-01-07 10:30:00|2037.1|2031.1|2038.1|2032.1|2039.4|2033.4|2037.1|2031.1|28
1610015700000|2021-01-07 10:35:00|2037.9|2031.9|2037.4|2031.4|2038.4|2032.4|2037.1|2031.1|12
1610016000000|2021-01-07 10:40:00|2037.6|2031.6|2037.1|2031.1|2038.4|2032.4|2036.9|2030.9|22
1610016300000|2021-01-07 10:45:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2035.4|2029.4|20
1610016600000|2021-01-07 10:50:00|2037.6|2031.6|2035.9|2029.9|2037.9|2031.9|2035.9|2029.9|17
1610016900000|2021-01-07 10:55:00|2035.6|2029.6|2032.9|2026.9|2035.6|2029.6|2032.6|2026.6|10
1610017200000|2021-01-07 11:00:00|2032.6|2026.6|2034.1|2028.1|2034.4|2028.4|2032.6|2026.6|15
1610017500000|2021-01-07 11:05:00|2033.9|2027.9|2035.1|2029.1|2035.1|2029.1|2033.9|2027.9|5
1610017800000|2021-01-07 11:10:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.9|2028.9|5
1610018100000|2021-01-07 11:15:00|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|3
1610018400000|2021-01-07 11:20:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|4
1610018700000|2021-01-07 11:25:00|2034.6|2028.6|2034.9|2028.9|2035.4|2029.4|2034.4|2028.4|15
1610019000000|2021-01-07 11:30:00|2035.1|2029.1|2035.4|2029.4|2035.6|2029.6|2033.9|2027.9|15
1610019300000|2021-01-07 11:35:00|2035.6|2029.6|2037.1|2031.1|2037.9|2031.9|2035.6|2029.6|12
1610019600000|2021-01-07 11:40:00|2037.4|2031.4|2038.4|2032.4|2038.4|2032.4|2037.1|2031.1|8
1610019900000|2021-01-07 11:45:00|2037.9|2031.9|2038.1|2032.1|2038.9|2032.9|2037.9|2031.9|16
1610020200000|2021-01-07 11:50:00|2038.4|2032.4|2038.1|2032.1|2038.4|2032.4|2037.9|2031.9|9
1610020500000|2021-01-07 11:55:00|2037.9|2031.9|2038.1|2032.1|2038.6|2032.6|2037.9|2031.9|8
1610020800000|2021-01-07 12:00:00|2038.4|2032.4|2036.9|2030.9|2038.4|2032.4|2036.6|2030.6|12
1610021100000|2021-01-07 12:05:00|2037.4|2031.4|2037.1|2031.1|2038.9|2032.9|2036.9|2030.9|12
1610021400000|2021-01-07 12:10:00|2038.1|2032.1|2037.9|2031.9|2038.1|2032.1|2037.9|2031.9|6
1610021700000|2021-01-07 12:15:00|2038.1|2032.1|2038.1|2032.1|2038.4|2032.4|2037.6|2031.6|11
1610022000000|2021-01-07 12:20:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2036.6|2030.6|8
1610022300000|2021-01-07 12:25:00|2038.6|2032.6|2040.6|2034.6|2040.6|2034.6|2038.1|2032.1|14
1610022600000|2021-01-07 12:30:00|2040.4|2034.4|2041.9|2035.9|2041.9|2035.9|2038.9|2032.9|43
1610022900000|2021-01-07 12:35:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2040.6|2034.6|18
1610023200000|2021-01-07 12:40:00|2042.9|2036.9|2041.4|2035.4|2042.9|2036.9|2040.4|2034.4|22
1610023500000|2021-01-07 12:45:00|2041.6|2035.6|2045.6|2039.6|2045.9|2039.9|2041.6|2035.6|66
1610023800000|2021-01-07 12:50:00|2045.9|2039.9|2042.6|2036.6|2046.4|2040.4|2042.6|2036.6|30
1610024100000|2021-01-07 12:55:00|2041.1|2035.1|2040.9|2034.9|2041.9|2035.9|2039.9|2033.9|28
1610024400000|2021-01-07 13:00:00|2041.1|2035.1|2042.9|2036.9|2045.4|2039.4|2041.1|2035.1|100
1610024700000|2021-01-07 13:05:00|2043.4|2037.4|2046.9|2040.9|2048.6|2042.6|2041.9|2035.9|132
1610025000000|2021-01-07 13:10:00|2047.1|2041.1|2043.9|2037.9|2048.9|2042.9|2043.1|2037.1|52
1610025300000|2021-01-07 13:15:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2041.6|2035.6|27
1610025600000|2021-01-07 13:20:00|2043.9|2037.9|2047.1|2041.1|2047.4|2041.4|2043.9|2037.9|47
1610025900000|2021-01-07 13:25:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2043.4|2037.4|27
1610026200000|2021-01-07 13:30:00|2047.6|2041.6|2045.1|2039.1|2047.9|2041.9|2045.1|2039.1|31
1610026500000|2021-01-07 13:35:00|2045.4|2039.4|2044.4|2038.4|2045.4|2039.4|2044.1|2038.1|28
1610026800000|2021-01-07 13:40:00|2044.6|2038.6|2043.4|2037.4|2044.6|2038.6|2042.1|2036.1|37
1610027100000|2021-01-07 13:45:00|2043.1|2037.1|2041.4|2035.4|2043.4|2037.4|2040.4|2034.4|63
1610027400000|2021-01-07 13:50:00|2041.6|2035.6|2044.6|2038.6|2044.9|2038.9|2040.9|2034.9|51
1610027700000|2021-01-07 13:55:00|2044.9|2038.9|2045.6|2039.6|2046.4|2040.4|2044.9|2038.9|13
1610028000000|2021-01-07 14:00:00|2045.4|2039.4|2047.1|2041.1|2047.4|2041.4|2044.6|2038.6|29
1610028300000|2021-01-07 14:05:00|2047.4|2041.4|2048.1|2042.1|2048.4|2042.4|2046.9|2040.9|23
1610028600000|2021-01-07 14:10:00|2048.4|2042.4|2051.6|2045.6|2053.9|2047.9|2047.4|2041.4|42
1610028900000|2021-01-07 14:15:00|2052.6|2046.6|2054.1|2048.1|2054.4|2048.4|2048.8|2042.8|89
1610029200000|2021-01-07 14:20:00|2054.3|2048.3|2055.8|2049.8|2057|2051|2053.5|2047.5|76
1610029500000|2021-01-07 14:25:00|2055.5|2049.5|2054.5|2048.5|2059.1|2053.1|2053.5|2047.5|52
1610029800000|2021-01-07 14:30:00|2055|2049|2057.5|2051.5|2058.8|2052.8|2055|2049|93
1610030100000|2021-01-07 14:35:00|2057.4|2051.4|2056.5|2050.5|2059.8|2053.8|2056.5|2050.5|58
1610030400000|2021-01-07 14:40:00|2056.4|2050.4|2054.3|2048.3|2057|2051|2053.1|2047.1|86
1610030700000|2021-01-07 14:45:00|2054|2048|2056.1|2050.1|2057.3|2051.3|2054|2048|40
1610031000000|2021-01-07 14:50:00|2056.3|2050.3|2058.6|2052.6|2062.4|2056.4|2056.3|2050.3|43
1610031300000|2021-01-07 14:55:00|2058.5|2052.5|2059.8|2053.8|2059.8|2053.8|2056.8|2050.8|30
1610031600000|2021-01-07 15:00:00|2059.6|2053.6|2059|2053|2061.8|2055.8|2057.3|2051.3|47
1610031900000|2021-01-07 15:05:00|2059.8|2053.8|2059.5|2053.5|2061|2055|2057.1|2051.1|42
1610032200000|2021-01-07 15:10:00|2059.1|2053.1|2055|2049|2059.8|2053.8|2054.5|2048.5|41
1610032500000|2021-01-07 15:15:00|2055.3|2049.3|2053.3|2047.3|2056.5|2050.5|2053|2047|43
1610032800000|2021-01-07 15:20:00|2052.8|2046.8|2050.9|2044.9|2052.8|2046.8|2050.3|2044.3|63
1610033100000|2021-01-07 15:25:00|2051|2045|2053.3|2047.3|2053.9|2047.9|2049|2043|55
1610033400000|2021-01-07 15:30:00|2053.1|2047.1|2054.8|2048.8|2055.3|2049.3|2052.4|2046.4|20
1610033700000|2021-01-07 15:35:00|2054.5|2048.5|2058.3|2052.3|2059.6|2053.6|2054.5|2048.5|52
1610034000000|2021-01-07 15:40:00|2058|2052|2056|2050|2060.4|2054.4|2056|2050|39
1610034300000|2021-01-07 15:45:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|8
1610034600000|2021-01-07 15:50:00|2056|2050|2053.4|2047.4|2056|2050|2053.1|2047.1|11
1610034900000|2021-01-07 15:55:00|2053.3|2047.3|2047|2041|2053.3|2047.3|2046.6|2040.6|54
1610035200000|2021-01-07 16:00:00|2047.5|2041.5|2045.8|2039.8|2050|2044|2045.5|2039.5|45
1610035500000|2021-01-07 16:05:00|2045.5|2039.5|2049|2043|2049|2043|2042|2036|72
1610035800000|2021-01-07 16:10:00|2048.8|2042.8|2047.4|2041.4|2048.8|2042.8|2045.6|2039.6|37
1610036100000|2021-01-07 16:15:00|2047|2041|2034.5|2028.5|2047|2041|2034|2028|209
1610036400000|2021-01-07 16:20:00|2034.6|2028.6|2035.8|2029.8|2037.8|2031.8|2034.6|2028.6|36
1610036700000|2021-01-07 16:25:00|2035.6|2029.6|2036.8|2030.8|2037.8|2031.8|2035.6|2029.6|44
1610037000000|2021-01-07 16:30:00|2036.6|2030.6|2037.8|2031.8|2038|2032|2036.6|2030.6|13
1610037300000|2021-01-07 16:35:00|2037.6|2031.6|2037|2031|2037.8|2031.8|2035.5|2029.5|25
1610037600000|2021-01-07 16:40:00|2037.3|2031.3|2037.5|2031.5|2037.8|2031.8|2036.8|2030.8|23
1610037900000|2021-01-07 16:45:00|2037.4|2031.4|2037.9|2031.9|2037.9|2031.9|2036.8|2030.8|14
1610038200000|2021-01-07 16:50:00|2037.8|2031.8|2036.5|2030.5|2037.8|2031.8|2034.3|2028.3|15
1610038500000|2021-01-07 16:55:00|2037|2031|2037.3|2031.3|2037.8|2031.8|2036.5|2030.5|29
1610038800000|2021-01-07 17:00:00|2037|2031|2036.5|2030.5|2037|2031|2036.5|2030.5|5
1610039100000|2021-01-07 17:05:00|2036.8|2030.8|2036.5|2030.5|2036.8|2030.8|2036.5|2030.5|2
1610039400000|2021-01-07 17:10:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1610039700000|2021-01-07 17:15:00|2036.6|2030.6|2036|2030|2036.6|2030.6|2036|2030|7
1610040000000|2021-01-07 17:20:00|2035.8|2029.8|2035.8|2029.8|2036.3|2030.3|2035.8|2029.8|7
1610040300000|2021-01-07 17:25:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1610040600000|2021-01-07 17:30:00|2035.9|2029.9|2036.6|2030.6|2036.6|2030.6|2035.9|2029.9|4
1610040900000|2021-01-07 17:35:00|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|2036.8|2030.8|1
1610041200000|2021-01-07 17:40:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2036.3|2030.3|2
1610041500000|2021-01-07 17:45:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2036.8|2030.8|4
1610041800000|2021-01-07 17:50:00|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1610042100000|2021-01-07 17:55:00|2036.6|2030.6|2044.6|2038.6|2045.5|2039.5|2036.6|2030.6|16
1610067600000|2021-01-08 01:00:00|2037.4|2031.4|2043.4|2037.4|2043.4|2037.4|2036.9|2030.9|35
1610067900000|2021-01-08 01:05:00|2043.5|2037.5|2042.5|2036.5|2046.5|2040.5|2042.1|2036.1|19
1610068200000|2021-01-08 01:10:00|2042.3|2036.3|2040.8|2034.8|2042.3|2036.3|2038.5|2032.5|108
1610068500000|2021-01-08 01:15:00|2040.6|2034.6|2039.6|2033.6|2040.6|2034.6|2039.6|2033.6|3
1610068800000|2021-01-08 01:20:00|2039.3|2033.3|2045|2039|2045|2039|2039.3|2033.3|52
1610069100000|2021-01-08 01:25:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1610069400000|2021-01-08 01:30:00|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|2
1610069700000|2021-01-08 01:35:00|2045.3|2039.3|2041|2035|2045.4|2039.4|2040.6|2034.6|11
1610070000000|2021-01-08 01:40:00|2040.9|2034.9|2037.4|2031.4|2040.9|2034.9|2036.6|2030.6|77
1610070300000|2021-01-08 01:45:00|2037.3|2031.3|2037.8|2031.8|2038.3|2032.3|2036.6|2030.6|34
1610070600000|2021-01-08 01:50:00|2037.5|2031.5|2036.1|2030.1|2037.5|2031.5|2033.5|2027.5|54
1610070900000|2021-01-08 01:55:00|2036|2030|2034.8|2028.8|2036|2030|2034.8|2028.8|9
1610071200000|2021-01-08 02:00:00|2034.6|2028.6|2032.5|2026.5|2034.6|2028.6|2030.4|2024.4|61
1610071500000|2021-01-08 02:05:00|2033|2027|2032.1|2026.1|2033|2027|2031.1|2025.1|13
1610071800000|2021-01-08 02:10:00|2031.6|2025.6|2031.9|2025.9|2033.5|2027.5|2029.1|2023.1|45
1610072700000|2021-01-08 02:25:00|2032.6|2026.6|2034.4|2028.4|2034.5|2028.5|2032.6|2026.6|4
1610073000000|2021-01-08 02:30:00|2034.1|2028.1|2032.9|2026.9|2034.4|2028.4|2030.9|2024.9|45
1610073300000|2021-01-08 02:35:00|2033.4|2027.4|2031.1|2025.1|2035.3|2029.3|2030.3|2024.3|44
1610073600000|2021-01-08 02:40:00|2030.9|2024.9|2031.1|2025.1|2031.8|2025.8|2030.9|2024.9|11
1610073900000|2021-01-08 02:45:00|2031.3|2025.3|2033.4|2027.4|2033.4|2027.4|2031.3|2025.3|2
1610074200000|2021-01-08 02:50:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1610074500000|2021-01-08 02:55:00|2033.4|2027.4|2031.6|2025.6|2033.6|2027.6|2031.1|2025.1|18
1610074800000|2021-01-08 03:00:00|2031.1|2025.1|2029.4|2023.4|2031.6|2025.6|2029|2023|29
1610075100000|2021-01-08 03:05:00|2029.3|2023.3|2031.4|2025.4|2031.4|2025.4|2026.4|2020.4|50
1610075400000|2021-01-08 03:10:00|2031.3|2025.3|2035.4|2029.4|2036|2030|2030.9|2024.9|26
1610075700000|2021-01-08 03:15:00|2035.1|2029.1|2033.3|2027.3|2035.1|2029.1|2032.4|2026.4|11
1610076000000|2021-01-08 03:20:00|2033.1|2027.1|2033.8|2027.8|2035.4|2029.4|2033.1|2027.1|31
1610076300000|2021-01-08 03:25:00|2033.5|2027.5|2031.4|2025.4|2033.5|2027.5|2031.3|2025.3|9
1610076600000|2021-01-08 03:30:00|2031.9|2025.9|2032.9|2026.9|2032.9|2026.9|2031.9|2025.9|3
1610077200000|2021-01-08 03:40:00|2033.4|2027.4|2033.5|2027.5|2033.5|2027.5|2033.4|2027.4|2
1610078100000|2021-01-08 03:55:00|2033.6|2027.6|2034.1|2028.1|2034.4|2028.4|2033.6|2027.6|3
1610078400000|2021-01-08 04:00:00|2034|2028|2034.1|2028.1|2034.1|2028.1|2034|2028|2
1610078700000|2021-01-08 04:05:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1610079000000|2021-01-08 04:10:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2032.4|2026.4|7
1610079300000|2021-01-08 04:15:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.6|2026.6|4
1610079600000|2021-01-08 04:20:00|2033.1|2027.1|2033.4|2027.4|2033.4|2027.4|2033.1|2027.1|2
1610079900000|2021-01-08 04:25:00|2033.6|2027.6|2033.6|2027.6|2033.9|2027.9|2033.4|2027.4|7
1610080200000|2021-01-08 04:30:00|2033.4|2027.4|2032.8|2026.8|2033.4|2027.4|2031.9|2025.9|5
1610080500000|2021-01-08 04:35:00|2031.6|2025.6|2031.5|2025.5|2031.9|2025.9|2031.3|2025.3|7
1610080800000|2021-01-08 04:40:00|2031.8|2025.8|2032.4|2026.4|2032.4|2026.4|2031.8|2025.8|3
1610081100000|2021-01-08 04:45:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1610081400000|2021-01-08 04:50:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1610081700000|2021-01-08 04:55:00|2032.4|2026.4|2032.8|2026.8|2032.8|2026.8|2032.4|2026.4|23
1610082000000|2021-01-08 05:00:00|2032.6|2026.6|2033|2027|2033|2027|2032.4|2026.4|7
1610082300000|2021-01-08 05:05:00|2032.6|2026.6|2032.8|2026.8|2032.8|2026.8|2032.6|2026.6|2
1610082600000|2021-01-08 05:10:00|2033|2027|2033.5|2027.5|2033.6|2027.6|2032.8|2026.8|12
1610082900000|2021-01-08 05:15:00|2033.6|2027.6|2033.5|2027.5|2034.1|2028.1|2033.4|2027.4|6
1610083200000|2021-01-08 05:20:00|2033.6|2027.6|2033.8|2027.8|2034.1|2028.1|2033.6|2027.6|6
1610083500000|2021-01-08 05:25:00|2034|2028|2034.9|2028.9|2035.1|2029.1|2033.8|2027.8|13
1610083800000|2021-01-08 05:30:00|2035|2029|2031.6|2025.6|2035|2029|2031.6|2025.6|22
1610084100000|2021-01-08 05:35:00|2031.4|2025.4|2029.3|2023.3|2031.4|2025.4|2028.9|2022.9|9
1610084400000|2021-01-08 05:40:00|2029.4|2023.4|2028.1|2022.1|2030.1|2024.1|2028.1|2022.1|22
1610084700000|2021-01-08 05:45:00|2028.4|2022.4|2031.5|2025.5|2031.9|2025.9|2027.9|2021.9|39
1610085000000|2021-01-08 05:50:00|2030.9|2024.9|2032.3|2026.3|2032.6|2026.6|2030.1|2024.1|14
1610085300000|2021-01-08 05:55:00|2032.1|2026.1|2032.1|2026.1|2033.1|2027.1|2032.1|2026.1|7
1610085600000|2021-01-08 06:00:00|2032|2026|2029.6|2023.6|2032|2026|2029.6|2023.6|14
1610085900000|2021-01-08 06:05:00|2029.9|2023.9|2031.1|2025.1|2031.1|2025.1|2029.9|2023.9|17
1610086200000|2021-01-08 06:10:00|2030.6|2024.6|2032|2026|2032|2026|2030.6|2024.6|14
1610086500000|2021-01-08 06:15:00|2032.1|2026.1|2031.6|2025.6|2033.1|2027.1|2031.6|2025.6|16
1610086800000|2021-01-08 06:20:00|2031.9|2025.9|2032.5|2026.5|2032.5|2026.5|2031.9|2025.9|4
1610087100000|2021-01-08 06:25:00|2032.8|2026.8|2031.6|2025.6|2032.8|2026.8|2031.1|2025.1|29
1610087400000|2021-01-08 06:30:00|2031.4|2025.4|2034.6|2028.6|2035|2029|2031.4|2025.4|26
1610087700000|2021-01-08 06:35:00|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|1
1610088000000|2021-01-08 06:40:00|2034.4|2028.4|2031.9|2025.9|2034.4|2028.4|2031.9|2025.9|16
1610088300000|2021-01-08 06:45:00|2031.8|2025.8|2029.3|2023.3|2031.8|2025.8|2029.3|2023.3|5
1610088600000|2021-01-08 06:50:00|2029.8|2023.8|2031.3|2025.3|2031.3|2025.3|2029.8|2023.8|13
1610088900000|2021-01-08 06:55:00|2031.4|2025.4|2032.1|2026.1|2034|2028|2031.4|2025.4|44
1610089200000|2021-01-08 07:00:00|2031.9|2025.9|2031.3|2025.3|2031.9|2025.9|2031.3|2025.3|2
1610089500000|2021-01-08 07:05:00|2031.8|2025.8|2030.8|2024.8|2032.6|2026.6|2030.8|2024.8|7
1610089800000|2021-01-08 07:10:00|2030.6|2024.6|2030.3|2024.3|2030.6|2024.6|2028.4|2022.4|12
1610090100000|2021-01-08 07:15:00|2030.6|2024.6|2030|2024|2030.8|2024.8|2030|2024|4
1610090400000|2021-01-08 07:20:00|2029.9|2023.9|2029.8|2023.8|2030.5|2024.5|2029.5|2023.5|12
1610090700000|2021-01-08 07:25:00|2029.4|2023.4|2029|2023|2029.4|2023.4|2028.9|2022.9|6
1610091000000|2021-01-08 07:30:00|2029.6|2023.6|2029.9|2023.9|2030.5|2024.5|2029|2023|19
1610091300000|2021-01-08 07:35:00|2029.8|2023.8|2029|2023|2029.8|2023.8|2028.8|2022.8|7
1610091600000|2021-01-08 07:40:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1610091900000|2021-01-08 07:45:00|2028.5|2022.5|2024.3|2018.3|2028.5|2022.5|2023.6|2017.6|21
1610092200000|2021-01-08 07:50:00|2024.4|2018.4|2022.3|2016.3|2024.4|2018.4|2021.6|2015.6|8
1610092500000|2021-01-08 07:55:00|2023.3|2017.3|2026.5|2020.5|2026.5|2020.5|2022.8|2016.8|19
1610092800000|2021-01-08 08:00:00|2027|2021|2026.1|2020.1|2027.8|2021.8|2022.9|2016.9|46
1610093100000|2021-01-08 08:05:00|2024.8|2018.8|2025.5|2019.5|2025.8|2019.8|2023.1|2017.1|23
1610093400000|2021-01-08 08:10:00|2025.3|2019.3|2026.5|2020.5|2026.6|2020.6|2024.8|2018.8|22
1610093700000|2021-01-08 08:15:00|2026.3|2020.3|2028.9|2022.9|2031.5|2025.5|2024.8|2018.8|41
1610094000000|2021-01-08 08:20:00|2028.8|2022.8|2026.4|2020.4|2028.8|2022.8|2025.3|2019.3|39
1610094300000|2021-01-08 08:25:00|2026.1|2020.1|2031.8|2025.8|2031.8|2025.8|2025.1|2019.1|49
1610094600000|2021-01-08 08:30:00|2031.5|2025.5|2031.6|2025.6|2033.1|2027.1|2029.9|2023.9|63
1610094900000|2021-01-08 08:35:00|2031.9|2025.9|2029.9|2023.9|2032.3|2026.3|2029|2023|28
1610095200000|2021-01-08 08:40:00|2030.1|2024.1|2029.5|2023.5|2030.5|2024.5|2028.1|2022.1|17
1610095500000|2021-01-08 08:45:00|2029.4|2023.4|2028.8|2022.8|2030|2024|2028.8|2022.8|20
1610095800000|2021-01-08 08:50:00|2029|2023|2027|2021|2029.3|2023.3|2025.1|2019.1|23
1610096100000|2021-01-08 08:55:00|2027.3|2021.3|2028.5|2022.5|2028.8|2022.8|2027|2021|24
1610096400000|2021-01-08 09:00:00|2028.6|2022.6|2027.5|2021.5|2028.6|2022.6|2027.3|2021.3|14
1610096700000|2021-01-08 09:05:00|2027.3|2021.3|2027.6|2021.6|2028.1|2022.1|2026.8|2020.8|29
1610097000000|2021-01-08 09:10:00|2027.5|2021.5|2024.3|2018.3|2027.5|2021.5|2023.4|2017.4|24
1610097300000|2021-01-08 09:15:00|2024|2018|2024.3|2018.3|2024.9|2018.9|2023.8|2017.8|10
1610097600000|2021-01-08 09:20:00|2024.4|2018.4|2024.8|2018.8|2025.5|2019.5|2023.5|2017.5|14
1610097900000|2021-01-08 09:25:00|2024.5|2018.5|2025.3|2019.3|2025.4|2019.4|2023.8|2017.8|21
1610098200000|2021-01-08 09:30:00|2025|2019|2027.8|2021.8|2028.5|2022.5|2025|2019|17
1610098500000|2021-01-08 09:35:00|2028|2022|2027.4|2021.4|2028.6|2022.6|2027.4|2021.4|20
1610098800000|2021-01-08 09:40:00|2027.6|2021.6|2028|2022|2028.5|2022.5|2027.4|2021.4|14
1610099100000|2021-01-08 09:45:00|2027.8|2021.8|2030.3|2024.3|2031.5|2025.5|2027.8|2021.8|24
1610099400000|2021-01-08 09:50:00|2030.1|2024.1|2026.3|2020.3|2030.1|2024.1|2026.3|2020.3|22
1610099700000|2021-01-08 09:55:00|2025.5|2019.5|2026|2020|2026.8|2020.8|2024|2018|20
1610100000000|2021-01-08 10:00:00|2025.9|2019.9|2024.4|2018.4|2025.9|2019.9|2024.4|2018.4|17
1610100300000|2021-01-08 10:05:00|2024.3|2018.3|2024.3|2018.3|2025.8|2019.8|2023.3|2017.3|27
1610100600000|2021-01-08 10:10:00|2024.4|2018.4|2025.3|2019.3|2025.5|2019.5|2024.3|2018.3|9
1610100900000|2021-01-08 10:15:00|2025|2019|2025.8|2019.8|2026|2020|2025|2019|14
1610101200000|2021-01-08 10:20:00|2026|2020|2027.1|2021.1|2027.1|2021.1|2025.8|2019.8|11
1610101500000|2021-01-08 10:25:00|2026.9|2020.9|2026.9|2020.9|2027.3|2021.3|2026.9|2020.9|5
1610101800000|2021-01-08 10:30:00|2026.8|2020.8|2028.3|2022.3|2028.3|2022.3|2026.6|2020.6|17
1610102100000|2021-01-08 10:35:00|2028|2022|2026|2020|2028.5|2022.5|2026|2020|16
1610102400000|2021-01-08 10:40:00|2026.3|2020.3|2025.9|2019.9|2026.3|2020.3|2025|2019|15
1610102700000|2021-01-08 10:45:00|2025.8|2019.8|2027|2021|2027|2021|2025.3|2019.3|12
1610103000000|2021-01-08 10:50:00|2027.1|2021.1|2026.5|2020.5|2027.8|2021.8|2026.5|2020.5|10
1610103300000|2021-01-08 10:55:00|2026.4|2020.4|2027.1|2021.1|2027.6|2021.6|2026.1|2020.1|18
1610103600000|2021-01-08 11:00:00|2026.8|2020.8|2024.8|2018.8|2026.8|2020.8|2024.8|2018.8|12
1610103900000|2021-01-08 11:05:00|2025|2019|2024.1|2018.1|2025|2019|2024.1|2018.1|3
1610104200000|2021-01-08 11:10:00|2024.4|2018.4|2024|2018|2024.5|2018.5|2024|2018|5
1610104500000|2021-01-08 11:15:00|2024.1|2018.1|2024.5|2018.5|2024.5|2018.5|2024.1|2018.1|3
1610104800000|2021-01-08 11:20:00|2024.3|2018.3|2024.8|2018.8|2024.8|2018.8|2024.3|2018.3|3
1610105100000|2021-01-08 11:25:00|2024.5|2018.5|2025|2019|2025.3|2019.3|2024.5|2018.5|5
1610105400000|2021-01-08 11:30:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.3|2018.3|8
1610106000000|2021-01-08 11:40:00|2024.8|2018.8|2025|2019|2025|2019|2024.8|2018.8|2
1610106300000|2021-01-08 11:45:00|2025.5|2019.5|2026.5|2020.5|2026.9|2020.9|2025.3|2019.3|10
1610106600000|2021-01-08 11:50:00|2026.6|2020.6|2027.5|2021.5|2027.5|2021.5|2026.6|2020.6|8
1610106900000|2021-01-08 11:55:00|2027.3|2021.3|2027.8|2021.8|2028.4|2022.4|2027|2021|11
1610107200000|2021-01-08 12:00:00|2027.5|2021.5|2027|2021|2027.8|2021.8|2027|2021|8
1610107500000|2021-01-08 12:05:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|2
1610107800000|2021-01-08 12:10:00|2027.4|2021.4|2025|2019|2027.8|2021.8|2025|2019|22
1610108100000|2021-01-08 12:15:00|2024.8|2018.8|2025.4|2019.4|2025.4|2019.4|2024.8|2018.8|4
1610108400000|2021-01-08 12:20:00|2025.3|2019.3|2025.1|2019.1|2025.3|2019.3|2025|2019|4
1610108700000|2021-01-08 12:25:00|2025|2019|2026|2020|2026|2020|2025|2019|7
1610109000000|2021-01-08 12:30:00|2025.9|2019.9|2021.5|2015.5|2025.9|2019.9|2021.3|2015.3|28
1610109300000|2021-01-08 12:35:00|2021.8|2015.8|2020.9|2014.9|2021.8|2015.8|2020.9|2014.9|8
1610109600000|2021-01-08 12:40:00|2021.4|2015.4|2019.8|2013.8|2021.4|2015.4|2019.4|2013.4|12
1610109900000|2021-01-08 12:45:00|2020|2014|2022.5|2016.5|2022.5|2016.5|2019|2013|31
1610110200000|2021-01-08 12:50:00|2022.3|2016.3|2020|2014|2022.3|2016.3|2018.9|2012.9|29
1610110500000|2021-01-08 12:55:00|2021|2015|2021.1|2015.1|2022|2016|2020.8|2014.8|10
1610110800000|2021-01-08 13:00:00|2021.3|2015.3|2014|2008|2021.3|2015.3|2007|2001|145
1610111100000|2021-01-08 13:05:00|2013.8|2007.8|2018.1|2012.1|2019.5|2013.5|2013.8|2007.8|78
1610111400000|2021-01-08 13:10:00|2018.5|2012.5|2015.3|2009.3|2020.1|2014.1|2014.8|2008.8|69
1610111700000|2021-01-08 13:15:00|2015|2009|2020.1|2014.1|2020.4|2014.4|2015|2009|30
1610112000000|2021-01-08 13:20:00|2020|2014|2016.6|2010.6|2020.1|2014.1|2016|2010|46
1610112300000|2021-01-08 13:25:00|2016.3|2010.3|2016.5|2010.5|2019.8|2013.8|2015.5|2009.5|77
1610112600000|2021-01-08 13:30:00|2016.4|2010.4|2014.1|2008.1|2016.8|2010.8|2014.1|2008.1|14
1610112900000|2021-01-08 13:35:00|2014|2008|2010.8|2004.8|2014|2008|2008|2002|58
1610113200000|2021-01-08 13:40:00|2010.9|2004.9|2011.5|2005.5|2013|2007|2008.6|2002.6|46
1610113500000|2021-01-08 13:45:00|2011|2005|2010.9|2004.9|2013.3|2007.3|2009.3|2003.3|67
1610113800000|2021-01-08 13:50:00|2011|2005|2007.8|2001.8|2012.3|2006.3|2007.6|2001.6|48
1610114100000|2021-01-08 13:55:00|2007.9|2001.9|2004.5|1998.5|2010|2004|2004.3|1998.3|40
1610114400000|2021-01-08 14:00:00|2004.3|1998.3|2008.5|2002.5|2009|2003|2003.9|1997.9|45
1610114700000|2021-01-08 14:05:00|2008.3|2002.3|2007.8|2001.8|2008.5|2002.5|2005.8|1999.8|20
1610115000000|2021-01-08 14:10:00|2007.3|2001.3|2007|2001|2007.9|2001.9|2007|2001|12
1610115300000|2021-01-08 14:15:00|2007.3|2001.3|2007.3|2001.3|2007.3|2001.3|2006.5|2000.5|14
1610115600000|2021-01-08 14:20:00|2007.4|2001.4|2008.3|2002.3|2008.6|2002.6|2007.3|2001.3|21
1610115900000|2021-01-08 14:25:00|2008.5|2002.5|2008.6|2002.6|2009.8|2003.8|2008.5|2002.5|17
1610116200000|2021-01-08 14:30:00|2009.3|2003.3|2006|2000|2009.8|2003.8|2005.1|1999.1|50
1610116500000|2021-01-08 14:35:00|2005.4|1999.4|1995.3|1989.3|2005.4|1999.4|1995|1989|92
1610116800000|2021-01-08 14:40:00|1996.3|1990.3|1992.1|1986.1|1997|1991|1988.6|1982.6|145
1610117100000|2021-01-08 14:45:00|1992.3|1986.3|1983|1977|1992.3|1986.3|1981.1|1975.1|179
1610117400000|2021-01-08 14:50:00|1983.1|1977.1|1984.5|1978.5|1987.8|1981.8|1983|1977|118
1610117700000|2021-01-08 14:55:00|1984.8|1978.8|1990.3|1984.3|1990.9|1984.9|1984.3|1978.3|112
1610118000000|2021-01-08 15:00:00|1989.9|1983.9|1993.5|1987.5|1994.5|1988.5|1988.9|1982.9|98
1610118300000|2021-01-08 15:05:00|1993.4|1987.4|1989.5|1983.5|1994.1|1988.1|1988.4|1982.4|87
1610118600000|2021-01-08 15:10:00|1989.1|1983.1|1988.1|1982.1|1990.6|1984.6|1986.6|1980.6|62
1610118900000|2021-01-08 15:15:00|1987.4|1981.4|1987|1981|1988.5|1982.5|1985|1979|60
1610119200000|2021-01-08 15:20:00|1986.8|1980.8|1983.4|1977.4|1989.5|1983.5|1982.4|1976.4|106
1610119500000|2021-01-08 15:25:00|1983.3|1977.3|1984.5|1978.5|1988.8|1982.8|1983|1977|62
1610119800000|2021-01-08 15:30:00|1984.6|1978.6|1985.5|1979.5|1988.9|1982.9|1984.6|1978.6|55
1610120100000|2021-01-08 15:35:00|1985.8|1979.8|1988.3|1982.3|1988.5|1982.5|1984.5|1978.5|30
1610120400000|2021-01-08 15:40:00|1988|1982|1985.1|1979.1|1988|1982|1983.5|1977.5|72
1610120700000|2021-01-08 15:45:00|1985.3|1979.3|1987.8|1981.8|1987.9|1981.9|1985|1979|27
1610121000000|2021-01-08 15:50:00|1989|1983|1992.3|1986.3|1992.3|1986.3|1988.1|1982.1|57
1610121300000|2021-01-08 15:55:00|1991.8|1985.8|1997.8|1991.8|1997.8|1991.8|1990.5|1984.5|56
1610121600000|2021-01-08 16:00:00|1997.5|1991.5|1998.1|1992.1|2000.3|1994.3|1997.5|1991.5|56
1610121900000|2021-01-08 16:05:00|1997.6|1991.6|1996.5|1990.5|2003.8|1997.8|1996.1|1990.1|62
1610122200000|2021-01-08 16:10:00|1996.3|1990.3|1996.3|1990.3|1996.9|1990.9|1992.1|1986.1|50
1610122500000|2021-01-08 16:15:00|1996.4|1990.4|2007.5|2001.5|2010|2004|1995.8|1989.8|262
1610122800000|2021-01-08 16:20:00|2007.4|2001.4|2005|1999|2007.8|2001.8|2002|1996|118
1610123100000|2021-01-08 16:25:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2002.4|1996.4|23
1610123400000|2021-01-08 16:30:00|2004.3|1998.3|2001.5|1995.5|2004.5|1998.5|1999.4|1993.4|58
1610123700000|2021-01-08 16:35:00|2001.8|1995.8|2001|1995|2002.8|1996.8|2001|1995|29
1610124000000|2021-01-08 16:40:00|2001.1|1995.1|2002.3|1996.3|2002.8|1996.8|2000.5|1994.5|23
1610124300000|2021-01-08 16:45:00|2002.8|1996.8|2004.3|1998.3|2007|2001|2002.6|1996.6|31
1610124600000|2021-01-08 16:50:00|2004.4|1998.4|2002.3|1996.3|2004.5|1998.5|2002.3|1996.3|15
1610124900000|2021-01-08 16:55:00|2002.4|1996.4|2005.5|1999.5|2005.5|1999.5|2002.4|1996.4|54
1610125200000|2021-01-08 17:00:00|2005.8|1999.8|2006.5|2000.5|2007.5|2001.5|2005.8|1999.8|7
1610125500000|2021-01-08 17:05:00|2006.1|2000.1|2007|2001|2007|2001|2006.1|2000.1|8
1610125800000|2021-01-08 17:10:00|2007.3|2001.3|2009.6|2003.6|2009.6|2003.6|2007.3|2001.3|22
1610126100000|2021-01-08 17:15:00|2009|2003|2009|2003|2009.4|2003.4|2008.8|2002.8|10
1610126400000|2021-01-08 17:20:00|2009.1|2003.1|2009|2003|2009.1|2003.1|2008.9|2002.9|4
1610126700000|2021-01-08 17:25:00|2008.9|2002.9|2009|2003|2009|2003|2008.9|2002.9|2
1610127000000|2021-01-08 17:30:00|2008.6|2002.6|2008.3|2002.3|2008.6|2002.6|2008|2002|5
1610127300000|2021-01-08 17:35:00|2008.5|2002.5|2008.8|2002.8|2011.6|2005.6|2008.5|2002.5|8
1610127600000|2021-01-08 17:40:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007.8|2001.8|6
1610127900000|2021-01-08 17:45:00|2007.3|2001.3|2005|1999|2007.3|2001.3|2004.9|1998.9|9
1610128200000|2021-01-08 17:50:00|2004.8|1998.8|2001.8|1995.8|2005.1|1999.1|2000.9|1994.9|29
1610128500000|2021-01-08 17:55:00|2001.9|1995.9|2003.9|1997.9|2003.9|1997.9|2001.9|1995.9|13
1610326800000|2021-01-11 01:00:00|2001.5|1990.3|1994.1|1988.1|2001.5|1990.3|1993.8|1987.8|61
1610327100000|2021-01-11 01:05:00|1993.9|1987.9|1992.1|1986.1|1994.1|1988.1|1989.9|1983.9|182
1610327400000|2021-01-11 01:10:00|1992.4|1986.4|1996.9|1990.9|1997|1991|1990.1|1984.1|220
1610327700000|2021-01-11 01:15:00|1997.4|1991.4|1990.5|1984.5|1998.1|1992.1|1990.5|1984.5|134
1610328000000|2021-01-11 01:20:00|1990.6|1984.6|1987.5|1981.5|1992.1|1986.1|1986.9|1980.9|118
1610328300000|2021-01-11 01:25:00|1987.9|1981.9|1987.9|1981.9|1990.1|1984.1|1986.9|1980.9|65
1610328600000|2021-01-11 01:30:00|1987.6|1981.6|1989.6|1983.6|1990.6|1984.6|1987.1|1981.1|102
1610328900000|2021-01-11 01:35:00|1989.8|1983.8|1990.1|1984.1|1991.8|1985.8|1989.8|1983.8|41
1610329200000|2021-01-11 01:40:00|1990.6|1984.6|1988.8|1982.8|1990.8|1984.8|1986.9|1980.9|55
1610329500000|2021-01-11 01:45:00|1988.6|1982.6|1988.9|1982.9|1989.9|1983.9|1987.5|1981.5|71
1610329800000|2021-01-11 01:50:00|1988.8|1982.8|1986.6|1980.6|1988.8|1982.8|1985.8|1979.8|58
1610330100000|2021-01-11 01:55:00|1986.4|1980.4|1984.3|1978.3|1987.1|1981.1|1984.3|1978.3|42
1610330400000|2021-01-11 02:00:00|1983.9|1977.9|1985|1979|1985.3|1979.3|1981.1|1975.1|24
1610330700000|2021-01-11 02:05:00|1984.4|1978.4|1981.1|1975.1|1984.4|1978.4|1981|1975|17
1610331000000|2021-01-11 02:10:00|1980.9|1974.9|1981|1975|1981.1|1975.1|1980.6|1974.6|4
1610331300000|2021-01-11 02:15:00|1981.1|1975.1|1981.9|1975.9|1982|1976|1981.1|1975.1|4
1610331600000|2021-01-11 02:20:00|1982.1|1976.1|1984.9|1978.9|1984.9|1978.9|1982.1|1976.1|9
1610331900000|2021-01-11 02:25:00|1985.1|1979.1|1985.4|1979.4|1986.5|1980.5|1984.6|1978.6|19
1610332200000|2021-01-11 02:30:00|1984.3|1978.3|1983.4|1977.4|1985.3|1979.3|1982.4|1976.4|50
1610332500000|2021-01-11 02:35:00|1982.4|1976.4|1983.6|1977.6|1983.9|1977.9|1982.4|1976.4|14
1610332800000|2021-01-11 02:40:00|1984.6|1978.6|1986.3|1980.3|1986.3|1980.3|1984.6|1978.6|5
1610333100000|2021-01-11 02:45:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1610333400000|2021-01-11 02:50:00|1986.1|1980.1|1986.9|1980.9|1987.5|1981.5|1985.9|1979.9|22
1610333700000|2021-01-11 02:55:00|1986.8|1980.8|1988.6|1982.6|1989.1|1983.1|1986.8|1980.8|11
1610334000000|2021-01-11 03:00:00|1988.4|1982.4|1987.5|1981.5|1988.5|1982.5|1986.9|1980.9|36
1610334300000|2021-01-11 03:05:00|1987.1|1981.1|1985.3|1979.3|1987.5|1981.5|1985|1979|28
1610334600000|2021-01-11 03:10:00|1985.1|1979.1|1984.8|1978.8|1985.3|1979.3|1984.1|1978.1|22
1610334900000|2021-01-11 03:15:00|1984.6|1978.6|1982.5|1976.5|1986.4|1980.4|1982.5|1976.5|44
1610335200000|2021-01-11 03:20:00|1982.6|1976.6|1979.8|1973.8|1982.6|1976.6|1979.8|1973.8|51
1610335500000|2021-01-11 03:25:00|1979.3|1973.3|1971.5|1965.5|1980|1974|1971.5|1965.5|141
1610335800000|2021-01-11 03:30:00|1971.9|1965.9|1975.6|1969.6|1975.8|1969.8|1971.6|1965.6|132
1610336100000|2021-01-11 03:35:00|1976.1|1970.1|1977.6|1971.6|1978.3|1972.3|1976.1|1970.1|27
1610336400000|2021-01-11 03:40:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|2
1610336700000|2021-01-11 03:45:00|1977.6|1971.6|1977.5|1971.5|1978|1972|1977|1971|18
1610337000000|2021-01-11 03:50:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.4|1971.4|16
1610337300000|2021-01-11 03:55:00|1977.5|1971.5|1977.8|1971.8|1978|1972|1977.5|1971.5|15
1610337600000|2021-01-11 04:00:00|1977.9|1971.9|1978.3|1972.3|1978.3|1972.3|1977.5|1971.5|18
1610337900000|2021-01-11 04:05:00|1978.1|1972.1|1978.3|1972.3|1978.3|1972.3|1978.1|1972.1|2
1610338200000|2021-01-11 04:10:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|3
1610338500000|2021-01-11 04:15:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1610338800000|2021-01-11 04:20:00|1976.8|1970.8|1975.5|1969.5|1976.8|1970.8|1975.5|1969.5|74
1610339100000|2021-01-11 04:25:00|1975.8|1969.8|1975.8|1969.8|1976.6|1970.6|1975.5|1969.5|95
1610339400000|2021-01-11 04:30:00|1975.5|1969.5|1976|1970|1976|1970|1975.5|1969.5|3
1610339700000|2021-01-11 04:35:00|1975.9|1969.9|1976.8|1970.8|1977.3|1971.3|1975.9|1969.9|19
1610340000000|2021-01-11 04:40:00|1976.9|1970.9|1976.1|1970.1|1976.9|1970.9|1975.9|1969.9|17
1610340300000|2021-01-11 04:45:00|1976.4|1970.4|1977.3|1971.3|1977.3|1971.3|1976.1|1970.1|12
1610340600000|2021-01-11 04:50:00|1977.5|1971.5|1976.6|1970.6|1977.8|1971.8|1976.5|1970.5|19
1610340900000|2021-01-11 04:55:00|1976.5|1970.5|1976.9|1970.9|1976.9|1970.9|1976.5|1970.5|5
1610341200000|2021-01-11 05:00:00|1976.6|1970.6|1976.8|1970.8|1977|1971|1976.5|1970.5|13
1610341500000|2021-01-11 05:05:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|17
1610341800000|2021-01-11 05:10:00|1976.5|1970.5|1976.6|1970.6|1977.1|1971.1|1976.5|1970.5|15
1610342100000|2021-01-11 05:15:00|1977|1971|1977.4|1971.4|1978|1972|1976.9|1970.9|12
1610342400000|2021-01-11 05:20:00|1977.5|1971.5|1977.4|1971.4|1977.6|1971.6|1977.3|1971.3|15
1610342700000|2021-01-11 05:25:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1977.5|1971.5|11
1610343000000|2021-01-11 05:30:00|1977.5|1971.5|1970.3|1964.3|1977.5|1971.5|1966|1960|183
1610343300000|2021-01-11 05:35:00|1970.4|1964.4|1972.3|1966.3|1972.9|1966.9|1969.1|1963.1|68
1610343600000|2021-01-11 05:40:00|1972.6|1966.6|1974.6|1968.6|1975.9|1969.9|1971.9|1965.9|54
1610343900000|2021-01-11 05:45:00|1974.1|1968.1|1974.6|1968.6|1975.5|1969.5|1973.1|1967.1|56
1610344200000|2021-01-11 05:50:00|1974.5|1968.5|1974.4|1968.4|1976.3|1970.3|1974.1|1968.1|79
1610344500000|2021-01-11 05:55:00|1974.9|1968.9|1974.3|1968.3|1974.9|1968.9|1974.1|1968.1|76
1610344800000|2021-01-11 06:00:00|1974.6|1968.6|1974.3|1968.3|1974.6|1968.6|1971.1|1965.1|52
1610345100000|2021-01-11 06:05:00|1974.1|1968.1|1977.3|1971.3|1978.3|1972.3|1973.9|1967.9|43
1610345400000|2021-01-11 06:10:00|1977|1971|1977.5|1971.5|1978.4|1972.4|1976.9|1970.9|6
1610345700000|2021-01-11 06:15:00|1977.4|1971.4|1978.3|1972.3|1979.1|1973.1|1977.4|1971.4|6
1610346000000|2021-01-11 06:20:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978|1972|5
1610346300000|2021-01-11 06:25:00|1978.3|1972.3|1980.6|1974.6|1983.9|1977.9|1978.3|1972.3|65
1610346600000|2021-01-11 06:30:00|1980.4|1974.4|1985|1979|1985.1|1979.1|1979.4|1973.4|83
1610346900000|2021-01-11 06:35:00|1985.1|1979.1|1985.9|1979.9|1987.1|1981.1|1984.1|1978.1|72
1610347200000|2021-01-11 06:40:00|1986.1|1980.1|1985|1979|1987.4|1981.4|1985|1979|80
1610347500000|2021-01-11 06:45:00|1984.9|1978.9|1983.6|1977.6|1985|1979|1983.4|1977.4|13
1610347800000|2021-01-11 06:50:00|1983.9|1977.9|1982.1|1976.1|1983.9|1977.9|1980.9|1974.9|12
1610348100000|2021-01-11 06:55:00|1981.4|1975.4|1981.3|1975.3|1981.4|1975.4|1980.9|1974.9|5
1610348400000|2021-01-11 07:00:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1610348700000|2021-01-11 07:05:00|1983.1|1977.1|1984.3|1978.3|1985.8|1979.8|1983.1|1977.1|31
1610349600000|2021-01-11 07:20:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|4
1610349900000|2021-01-11 07:25:00|1983.9|1977.9|1984.9|1978.9|1985.1|1979.1|1983.9|1977.9|7
1610350200000|2021-01-11 07:30:00|1985|1979|1985.3|1979.3|1985.3|1979.3|1985|1979|2
1610350500000|2021-01-11 07:35:00|1985.1|1979.1|1991.9|1985.9|1992.1|1986.1|1985.1|1979.1|25
1610350800000|2021-01-11 07:40:00|1992|1986|1996.4|1990.4|1997.1|1991.1|1991.9|1985.9|22
1610351100000|2021-01-11 07:45:00|1996.1|1990.1|1996.9|1990.9|1997.4|1991.4|1996.1|1990.1|8
1610351400000|2021-01-11 07:50:00|1996.6|1990.6|1999.6|1993.6|1999.9|1993.9|1996.6|1990.6|10
1610351700000|2021-01-11 07:55:00|1999.8|1993.8|2002.9|1996.9|2003.4|1997.4|1999.5|1993.5|19
1610352000000|2021-01-11 08:00:00|2002.8|1996.8|1999.3|1993.3|2002.9|1996.9|1999.3|1993.3|18
1610352300000|2021-01-11 08:05:00|1999|1993|2001.5|1995.5|2001.6|1995.6|1999|1993|7
1610352600000|2021-01-11 08:10:00|2001.6|1995.6|2003.3|1997.3|2003.4|1997.4|2001.6|1995.6|6
1610352900000|2021-01-11 08:15:00|2003.5|1997.5|1995.9|1989.9|2005.8|1999.8|1995.9|1989.9|37
1610353200000|2021-01-11 08:20:00|1995.8|1989.8|1991.5|1985.5|1995.8|1989.8|1991.3|1985.3|44
1610353500000|2021-01-11 08:25:00|1991.3|1985.3|1992.5|1986.5|1992.5|1986.5|1991|1985|16
1610353800000|2021-01-11 08:30:00|1992.3|1986.3|1990.9|1984.9|1992.3|1986.3|1990.5|1984.5|17
1610354100000|2021-01-11 08:35:00|1990.5|1984.5|1992.4|1986.4|1992.8|1986.8|1989.5|1983.5|14
1610354400000|2021-01-11 08:40:00|1992.5|1986.5|1995|1989|1995.5|1989.5|1992.4|1986.4|9
1610354700000|2021-01-11 08:45:00|1995.3|1989.3|1996.3|1990.3|1997.3|1991.3|1995.3|1989.3|11
1610355000000|2021-01-11 08:50:00|1996|1990|1994.5|1988.5|1996|1990|1994.5|1988.5|9
1610355300000|2021-01-11 08:55:00|1994.3|1988.3|1993.9|1987.9|1994.4|1988.4|1992.5|1986.5|12
1610355600000|2021-01-11 09:00:00|1994|1988|1995.4|1989.4|1996.9|1990.9|1994|1988|20
1610355900000|2021-01-11 09:05:00|1995.3|1989.3|1996.3|1990.3|1996.4|1990.4|1995.3|1989.3|7
1610356200000|2021-01-11 09:10:00|1996.5|1990.5|1995.9|1989.9|1997.3|1991.3|1995.5|1989.5|27
1610356500000|2021-01-11 09:15:00|1996|1990|1996.3|1990.3|1996.5|1990.5|1996|1990|10
1610356800000|2021-01-11 09:20:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|5
1610357100000|2021-01-11 09:25:00|1996.3|1990.3|1993.5|1987.5|1996.3|1990.3|1993.3|1987.3|12
1610357400000|2021-01-11 09:30:00|1993.8|1987.8|1995.8|1989.8|1995.9|1989.9|1993.8|1987.8|13
1610357700000|2021-01-11 09:35:00|1996|1990|1995.1|1989.1|1996.1|1990.1|1995|1989|18
1610358000000|2021-01-11 09:40:00|1995.4|1989.4|1997.3|1991.3|1997.3|1991.3|1995.4|1989.4|13
1610358300000|2021-01-11 09:45:00|1998.3|1992.3|1998|1992|1999.8|1993.8|1997.5|1991.5|28
1610358600000|2021-01-11 09:50:00|1997.8|1991.8|1996.5|1990.5|1997.8|1991.8|1996.5|1990.5|8
1610358900000|2021-01-11 09:55:00|1996.6|1990.6|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|11
1610359200000|2021-01-11 10:00:00|1996.8|1990.8|1995.5|1989.5|1996.8|1990.8|1995|1989|6
1610359500000|2021-01-11 10:05:00|1995.4|1989.4|1996.8|1990.8|1996.8|1990.8|1995.4|1989.4|13
1610359800000|2021-01-11 10:10:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|5
1610360100000|2021-01-11 10:15:00|1997.9|1991.9|1997.8|1991.8|1997.9|1991.9|1997.8|1991.8|2
1610360400000|2021-01-11 10:20:00|1997.4|1991.4|1996.5|1990.5|1997.5|1991.5|1996.5|1990.5|5
1610360700000|2021-01-11 10:25:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|3
1610361000000|2021-01-11 10:30:00|1997|1991|1995.9|1989.9|1997|1991|1994.5|1988.5|17
1610361300000|2021-01-11 10:35:00|1996.5|1990.5|1996.6|1990.6|1996.6|1990.6|1996.5|1990.5|2
1610361600000|2021-01-11 10:40:00|1996.8|1990.8|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|11
1610361900000|2021-01-11 10:45:00|1997.3|1991.3|1997.4|1991.4|1997.5|1991.5|1997.3|1991.3|4
1610362200000|2021-01-11 10:50:00|1997.5|1991.5|1999|1993|1999|1993|1997.5|1991.5|4
1610362500000|2021-01-11 10:55:00|1998.8|1992.8|1998.8|1992.8|1999|1993|1998.3|1992.3|7
1610362800000|2021-01-11 11:00:00|1998.3|1992.3|1998.3|1992.3|1998.8|1992.8|1998.3|1992.3|5
1610363700000|2021-01-11 11:15:00|1998|1992|1998.4|1992.4|1998.4|1992.4|1998|1992|3
1610364000000|2021-01-11 11:20:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1610364300000|2021-01-11 11:25:00|1998.4|1992.4|1998.5|1992.5|1998.5|1992.5|1998.4|1992.4|2
1610364600000|2021-01-11 11:30:00|1998.3|1992.3|1994.8|1988.8|1998.3|1992.3|1994.8|1988.8|10
1610364900000|2021-01-11 11:35:00|1994.5|1988.5|1992|1986|1994.5|1988.5|1992|1986|3
1610365200000|2021-01-11 11:40:00|1991.8|1985.8|1992.3|1986.3|1992.4|1986.4|1991.8|1985.8|6
1610365500000|2021-01-11 11:45:00|1992.4|1986.4|1995.4|1989.4|1995.5|1989.5|1992.4|1986.4|19
1610365800000|2021-01-11 11:50:00|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|2
1610366100000|2021-01-11 11:55:00|1995.3|1989.3|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|7
1610366400000|2021-01-11 12:00:00|1995.4|1989.4|1995|1989|1996|1990|1994.3|1988.3|14
1610366700000|2021-01-11 12:05:00|1994|1988|1994|1988|1994|1988|1991.9|1985.9|8
1610367000000|2021-01-11 12:10:00|1993.6|1987.6|1992|1986|1993.6|1987.6|1992|1986|15
1610367300000|2021-01-11 12:15:00|1991.6|1985.6|1990.5|1984.5|1991.9|1985.9|1990.1|1984.1|19
1610367600000|2021-01-11 12:20:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|2
1610367900000|2021-01-11 12:25:00|1989.5|1983.5|1992.1|1986.1|1992.1|1986.1|1989.5|1983.5|9
1610368200000|2021-01-11 12:30:00|1992|1986|1992.8|1986.8|1994|1988|1990|1984|27
1610368500000|2021-01-11 12:35:00|1992.6|1986.6|1992.8|1986.8|1992.8|1986.8|1991.9|1985.9|14
1610368800000|2021-01-11 12:40:00|1993|1987|1992.9|1986.9|1993.3|1987.3|1992.9|1986.9|6
1610369100000|2021-01-11 12:45:00|1993.3|1987.3|1996.1|1990.1|1997.3|1991.3|1992.8|1986.8|61
1610369400000|2021-01-11 12:50:00|1995.9|1989.9|1993.5|1987.5|1996.3|1990.3|1993.5|1987.5|37
1610369700000|2021-01-11 12:55:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1993.3|1987.3|10
1610370000000|2021-01-11 13:00:00|1993.5|1987.5|1991.6|1985.6|1994.8|1988.8|1990.1|1984.1|93
1610370300000|2021-01-11 13:05:00|1991.5|1985.5|1986.9|1980.9|1992.4|1986.4|1984.8|1978.8|57
1610370600000|2021-01-11 13:10:00|1986.8|1980.8|1986|1980|1987.5|1981.5|1986|1980|25
1610370900000|2021-01-11 13:15:00|1985.8|1979.8|1976|1970|1986|1980|1975.6|1969.6|70
1610371200000|2021-01-11 13:20:00|1975.8|1969.8|1978.6|1972.6|1978.8|1972.8|1975.8|1969.8|71
1610371500000|2021-01-11 13:25:00|1978.4|1972.4|1978.8|1972.8|1980.6|1974.6|1977.6|1971.6|32
1610371800000|2021-01-11 13:30:00|1978.3|1972.3|1978.5|1972.5|1978.9|1972.9|1975.5|1969.5|32
1610372100000|2021-01-11 13:35:00|1978.4|1972.4|1975.1|1969.1|1978.4|1972.4|1974.9|1968.9|25
1610372400000|2021-01-11 13:40:00|1975|1969|1976.3|1970.3|1976.3|1970.3|1974|1968|35
1610372700000|2021-01-11 13:45:00|1976|1970|1975.4|1969.4|1976.3|1970.3|1975.3|1969.3|21
1610373000000|2021-01-11 13:50:00|1975.3|1969.3|1975.1|1969.1|1975.8|1969.8|1974.5|1968.5|28
1610373300000|2021-01-11 13:55:00|1975.3|1969.3|1974.1|1968.1|1975.5|1969.5|1974.1|1968.1|18
1610373600000|2021-01-11 14:00:00|1974.4|1968.4|1970.3|1964.3|1975.3|1969.3|1970.3|1964.3|34
1610373900000|2021-01-11 14:05:00|1970|1964|1974|1968|1974|1968|1970|1964|28
1610374200000|2021-01-11 14:10:00|1973.9|1967.9|1970.1|1964.1|1973.9|1967.9|1970.1|1964.1|28
1610374500000|2021-01-11 14:15:00|1970.3|1964.3|1970.9|1964.9|1972.5|1966.5|1970.3|1964.3|28
1610374800000|2021-01-11 14:20:00|1970.8|1964.8|1970.5|1964.5|1971.3|1965.3|1970|1964|23
1610375100000|2021-01-11 14:25:00|1970.6|1964.6|1970.5|1964.5|1970.6|1964.6|1965.5|1959.5|49
1610375400000|2021-01-11 14:30:00|1970.3|1964.3|1972.8|1966.8|1972.8|1966.8|1969.5|1963.5|44
1610375700000|2021-01-11 14:35:00|1973|1967|1974.8|1968.8|1975.8|1969.8|1971|1965|50
1610376000000|2021-01-11 14:40:00|1974.3|1968.3|1974|1968|1975.5|1969.5|1973.9|1967.9|35
1610376300000|2021-01-11 14:45:00|1974.5|1968.5|1973|1967|1974.5|1968.5|1970.9|1964.9|38
1610376600000|2021-01-11 14:50:00|1972.8|1966.8|1971.8|1965.8|1972.8|1966.8|1969.5|1963.5|26
1610376900000|2021-01-11 14:55:00|1971.6|1965.6|1973.6|1967.6|1973.8|1967.8|1971.3|1965.3|40
1610377200000|2021-01-11 15:00:00|1973.8|1967.8|1976.3|1970.3|1976.3|1970.3|1972.8|1966.8|50
1610377500000|2021-01-11 15:05:00|1975.8|1969.8|1977.4|1971.4|1978.5|1972.5|1974.8|1968.8|40
1610377800000|2021-01-11 15:10:00|1977.3|1971.3|1976.9|1970.9|1978.6|1972.6|1976.6|1970.6|42
1610378100000|2021-01-11 15:15:00|1976.8|1970.8|1977|1971|1977|1971|1975.3|1969.3|25
1610378400000|2021-01-11 15:20:00|1976.9|1970.9|1978|1972|1979|1973|1976.3|1970.3|32
1610378700000|2021-01-11 15:25:00|1978.1|1972.1|1981|1975|1981.1|1975.1|1978|1972|37
1610379000000|2021-01-11 15:30:00|1980.9|1974.9|1979.1|1973.1|1980.9|1974.9|1977.8|1971.8|25
1610379300000|2021-01-11 15:35:00|1979|1973|1981.1|1975.1|1981.5|1975.5|1979|1973|29
1610379600000|2021-01-11 15:40:00|1981.3|1975.3|1980.8|1974.8|1982|1976|1980.3|1974.3|18
1610379900000|2021-01-11 15:45:00|1980.5|1974.5|1980.6|1974.6|1981.3|1975.3|1980|1974|36
1610380200000|2021-01-11 15:50:00|1980.4|1974.4|1979.3|1973.3|1981.3|1975.3|1978.5|1972.5|42
1610380500000|2021-01-11 15:55:00|1979.4|1973.4|1982|1976|1982.3|1976.3|1979.4|1973.4|25
1610380800000|2021-01-11 16:00:00|1981.8|1975.8|1973.8|1967.8|1982|1976|1973.8|1967.8|45
1610381100000|2021-01-11 16:05:00|1973.5|1967.5|1969|1963|1973.5|1967.5|1967.5|1961.5|69
1610381400000|2021-01-11 16:10:00|1968.9|1962.9|1964.9|1958.9|1969|1963|1962.6|1956.6|65
1610381700000|2021-01-11 16:15:00|1965.1|1959.1|1973.6|1967.6|1977|1971|1963.9|1957.9|190
1610382000000|2021-01-11 16:20:00|1973.5|1967.5|1972.5|1966.5|1974.4|1968.4|1971.5|1965.5|43
1610382300000|2021-01-11 16:25:00|1972.8|1966.8|1974|1968|1974.5|1968.5|1972|1966|30
1610382600000|2021-01-11 16:30:00|1973.8|1967.8|1973.9|1967.9|1974|1968|1970.9|1964.9|33
1610382900000|2021-01-11 16:35:00|1974|1968|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|19
1610383200000|2021-01-11 16:40:00|1974.6|1968.6|1978.5|1972.5|1978.8|1972.8|1973.9|1967.9|32
1610383500000|2021-01-11 16:45:00|1978.9|1972.9|1976.5|1970.5|1979|1973|1975.3|1969.3|28
1610384100000|2021-01-11 16:55:00|1976.8|1970.8|1976.3|1970.3|1976.8|1970.8|1976|1970|9
1610384400000|2021-01-11 17:00:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1610384700000|2021-01-11 17:05:00|1976.3|1970.3|1976.5|1970.5|1976.5|1970.5|1976|1970|9
1610385000000|2021-01-11 17:10:00|1976.3|1970.3|1975.3|1969.3|1976.3|1970.3|1975.1|1969.1|8
1610385300000|2021-01-11 17:15:00|1975.5|1969.5|1975.6|1969.6|1976.5|1970.5|1975.3|1969.3|7
1610385600000|2021-01-11 17:20:00|1975.5|1969.5|1975.4|1969.4|1975.5|1969.5|1975.4|1969.4|2
1610385900000|2021-01-11 17:25:00|1975.3|1969.3|1976.9|1970.9|1978.3|1972.3|1974|1968|33
1610386200000|2021-01-11 17:30:00|1976.8|1970.8|1977.8|1971.8|1978.5|1972.5|1976.3|1970.3|17
1610386500000|2021-01-11 17:35:00|1977.6|1971.6|1978|1972|1978|1972|1977.5|1971.5|5
1610387100000|2021-01-11 17:45:00|1978.3|1972.3|1978.4|1972.4|1978.4|1972.4|1978.3|1972.3|2
1610387400000|2021-01-11 17:50:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1977.9|1971.9|6
1610387700000|2021-01-11 17:55:00|1978.6|1972.6|1977.4|1971.4|1978.9|1972.9|1977.4|1971.4|13
1610413200000|2021-01-12 01:00:00|1977.9|1971.9|1974.6|1968.6|1978|1972|1974.6|1968.6|20
1610413500000|2021-01-12 01:05:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1972.6|1966.6|11
1610413800000|2021-01-12 01:10:00|1974.3|1968.3|1975.1|1969.1|1975.3|1969.3|1974.3|1968.3|9
1610414100000|2021-01-12 01:15:00|1976|1970|1978.6|1972.6|1979|1973|1976|1970|4
1610414400000|2021-01-12 01:20:00|1978.5|1972.5|1978.5|1972.5|1978.6|1972.6|1978.5|1972.5|3
1610414700000|2021-01-12 01:25:00|1978.4|1972.4|1972.5|1966.5|1978.5|1972.5|1972.3|1966.3|112
1610415000000|2021-01-12 01:30:00|1972.4|1966.4|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|5
1610415300000|2021-01-12 01:35:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|4
1610415900000|2021-01-12 01:45:00|1971.1|1965.1|1974.4|1968.4|1974.4|1968.4|1970.9|1964.9|27
1610416200000|2021-01-12 01:50:00|1974.6|1968.6|1980.9|1974.9|1980.9|1974.9|1974.6|1968.6|66
1610416500000|2021-01-12 01:55:00|1980.8|1974.8|1979.1|1973.1|1982.1|1976.1|1979.1|1973.1|37
1610416800000|2021-01-12 02:00:00|1979.6|1973.6|1980.9|1974.9|1982.1|1976.1|1979.6|1973.6|18
1610417100000|2021-01-12 02:05:00|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1610417400000|2021-01-12 02:10:00|1981.4|1975.4|1985.6|1979.6|1985.9|1979.9|1981.4|1975.4|23
1610417700000|2021-01-12 02:15:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1610418000000|2021-01-12 02:20:00|1985.6|1979.6|1986.9|1980.9|1986.9|1980.9|1985.6|1979.6|9
1610418300000|2021-01-12 02:25:00|1986.4|1980.4|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|4
1610418600000|2021-01-12 02:30:00|1985.8|1979.8|1984.4|1978.4|1985.8|1979.8|1983.6|1977.6|53
1610418900000|2021-01-12 02:35:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1982.5|1976.5|17
1610419200000|2021-01-12 02:40:00|1983.4|1977.4|1985|1979|1985|1979|1981.9|1975.9|25
1610419500000|2021-01-12 02:45:00|1985.1|1979.1|1986.8|1980.8|1987|1981|1985.1|1979.1|13
1610419800000|2021-01-12 02:50:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1610420100000|2021-01-12 02:55:00|1986.1|1980.1|1984.9|1978.9|1986.1|1980.1|1983.4|1977.4|15
1610420400000|2021-01-12 03:00:00|1985.1|1979.1|1985.9|1979.9|1986.4|1980.4|1985.1|1979.1|10
1610420700000|2021-01-12 03:05:00|1986|1980|1986.4|1980.4|1986.4|1980.4|1985|1979|5
1610421000000|2021-01-12 03:10:00|1986.3|1980.3|1980.9|1974.9|1986.3|1980.3|1980.8|1974.8|71
1610421300000|2021-01-12 03:15:00|1980.6|1974.6|1982.8|1976.8|1983.4|1977.4|1979.8|1973.8|20
1610421600000|2021-01-12 03:20:00|1982.9|1976.9|1984.1|1978.1|1984.4|1978.4|1981.1|1975.1|20
1610421900000|2021-01-12 03:25:00|1983.9|1977.9|1984.6|1978.6|1984.9|1978.9|1983.6|1977.6|16
1610424300000|2021-01-12 04:05:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.9|1977.9|2
1610426100000|2021-01-12 04:35:00|1983.6|1977.6|1983.9|1977.9|1984|1978|1983.6|1977.6|3
1610427900000|2021-01-12 05:05:00|1982.5|1976.5|1984.1|1978.1|1984.8|1978.8|1982.5|1976.5|81
1610428200000|2021-01-12 05:10:00|1983.9|1977.9|1984.5|1978.5|1984.9|1978.9|1983.8|1977.8|59
1610428500000|2021-01-12 05:15:00|1984.4|1978.4|1978.5|1972.5|1984.4|1978.4|1978.5|1972.5|6
1610428800000|2021-01-12 05:20:00|1978.6|1972.6|1978.5|1972.5|1978.6|1972.6|1978.5|1972.5|2
1610429100000|2021-01-12 05:25:00|1978.8|1972.8|1982.4|1976.4|1983|1977|1978.8|1972.8|37
1610429400000|2021-01-12 05:30:00|1983.1|1977.1|1985.1|1979.1|1985.8|1979.8|1983.1|1977.1|38
1610429700000|2021-01-12 05:35:00|1985.4|1979.4|1987.6|1981.6|1988.8|1982.8|1985.4|1979.4|20
1610430000000|2021-01-12 05:40:00|1987.4|1981.4|1988|1982|1988|1982|1987.4|1981.4|11
1610430300000|2021-01-12 05:45:00|1988.1|1982.1|1988.5|1982.5|1988.5|1982.5|1987.6|1981.6|5
1610430600000|2021-01-12 05:50:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|2
1610430900000|2021-01-12 05:55:00|1988.6|1982.6|1989.8|1983.8|1990.9|1984.9|1988.6|1982.6|56
1610431200000|2021-01-12 06:00:00|1990.3|1984.3|1987.4|1981.4|1990.3|1984.3|1986.9|1980.9|33
1610431500000|2021-01-12 06:05:00|1988.1|1982.1|1986.9|1980.9|1988.1|1982.1|1984.6|1978.6|30
1610431800000|2021-01-12 06:10:00|1987|1981|1986.4|1980.4|1987|1981|1985.5|1979.5|23
1610432100000|2021-01-12 06:15:00|1986.1|1980.1|1986|1980|1986.6|1980.6|1984.3|1978.3|23
1610432400000|2021-01-12 06:20:00|1985.9|1979.9|1985.9|1979.9|1986.6|1980.6|1985.9|1979.9|9
1610432700000|2021-01-12 06:25:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1610433000000|2021-01-12 06:30:00|1985.6|1979.6|1986.9|1980.9|1987.1|1981.1|1985.6|1979.6|11
1610433300000|2021-01-12 06:35:00|1987.1|1981.1|1990.4|1984.4|1990.6|1984.6|1987.1|1981.1|27
1610433600000|2021-01-12 06:40:00|1990.3|1984.3|1988.4|1982.4|1990.5|1984.5|1988.4|1982.4|97
1610433900000|2021-01-12 06:45:00|1989.5|1983.5|1991.6|1985.6|1992.1|1986.1|1989.4|1983.4|21
1610434200000|2021-01-12 06:50:00|1991|1985|1992.8|1986.8|1992.8|1986.8|1991|1985|17
1610434500000|2021-01-12 06:55:00|1992.6|1986.6|1993.1|1987.1|1993.1|1987.1|1991.9|1985.9|10
1610434800000|2021-01-12 07:00:00|1992.8|1986.8|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1610435100000|2021-01-12 07:05:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|5
1610435400000|2021-01-12 07:10:00|1992.8|1986.8|1995.6|1989.6|1995.9|1989.9|1992.8|1986.8|22
1610435700000|2021-01-12 07:15:00|1995.8|1989.8|1996.6|1990.6|1996.6|1990.6|1995.8|1989.8|4
1610436000000|2021-01-12 07:20:00|1996.9|1990.9|1995.9|1989.9|1997|1991|1994.9|1988.9|8
1610436300000|2021-01-12 07:25:00|1996|1990|1991.6|1985.6|1996.4|1990.4|1990.8|1984.8|16
1610436600000|2021-01-12 07:30:00|1992.5|1986.5|1990.8|1984.8|1994.1|1988.1|1990.8|1984.8|13
1610436900000|2021-01-12 07:35:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|5
1610437200000|2021-01-12 07:40:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1610437800000|2021-01-12 07:50:00|1991.8|1985.8|1990.3|1984.3|1992.1|1986.1|1990.3|1984.3|11
1610438100000|2021-01-12 07:55:00|1990.5|1984.5|1990.8|1984.8|1991|1985|1990.5|1984.5|9
1610438400000|2021-01-12 08:00:00|1990.6|1984.6|1990.3|1984.3|1991.8|1985.8|1988.9|1982.9|28
1610438700000|2021-01-12 08:05:00|1990.5|1984.5|1991|1985|1991|1985|1990.3|1984.3|10
1610439000000|2021-01-12 08:10:00|1990.8|1984.8|1987|1981|1990.8|1984.8|1986.3|1980.3|23
1610439300000|2021-01-12 08:15:00|1986.9|1980.9|1984.9|1978.9|1987.1|1981.1|1983.8|1977.8|24
1610439600000|2021-01-12 08:20:00|1984.3|1978.3|1987.9|1981.9|1987.9|1981.9|1984.3|1978.3|28
1610439900000|2021-01-12 08:25:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|4
1610440200000|2021-01-12 08:30:00|1988.1|1982.1|1987.4|1981.4|1988.5|1982.5|1986.8|1980.8|11
1610440500000|2021-01-12 08:35:00|1987.6|1981.6|1989.3|1983.3|1990|1984|1987.6|1981.6|27
1610440800000|2021-01-12 08:40:00|1989.1|1983.1|1989.4|1983.4|1991|1985|1988.8|1982.8|26
1610441100000|2021-01-12 08:45:00|1989.5|1983.5|1991.1|1985.1|1991.3|1985.3|1989.3|1983.3|14
1610441400000|2021-01-12 08:50:00|1991.3|1985.3|1990.6|1984.6|1991.9|1985.9|1990.6|1984.6|20
1610441700000|2021-01-12 08:55:00|1990.3|1984.3|1989.6|1983.6|1990.3|1984.3|1988.6|1982.6|19
1610442000000|2021-01-12 09:00:00|1989.8|1983.8|1988.3|1982.3|1990|1984|1988.3|1982.3|11
1610442300000|2021-01-12 09:05:00|1988|1982|1984.5|1978.5|1988|1982|1984.5|1978.5|29
1610442600000|2021-01-12 09:10:00|1984.3|1978.3|1989.3|1983.3|1989.3|1983.3|1983.4|1977.4|35
1610442900000|2021-01-12 09:15:00|1989.1|1983.1|1988.8|1982.8|1989.6|1983.6|1986.1|1980.1|27
1610443200000|2021-01-12 09:20:00|1988.3|1982.3|1990.6|1984.6|1990.6|1984.6|1988|1982|16
1610443500000|2021-01-12 09:25:00|1990.5|1984.5|1991.5|1985.5|1991.8|1985.8|1990.3|1984.3|17
1610443800000|2021-01-12 09:30:00|1991.4|1985.4|1989.3|1983.3|1991.4|1985.4|1988|1982|23
1610444100000|2021-01-12 09:35:00|1989.1|1983.1|1988.5|1982.5|1989.1|1983.1|1988.3|1982.3|9
1610444400000|2021-01-12 09:40:00|1988.6|1982.6|1990.3|1984.3|1990.5|1984.5|1988.5|1982.5|20
1610444700000|2021-01-12 09:45:00|1990|1984|1989.8|1983.8|1990|1984|1988.3|1982.3|19
1610445000000|2021-01-12 09:50:00|1989.5|1983.5|1989.8|1983.8|1990|1984|1989|1983|16
1610445300000|2021-01-12 09:55:00|1989.9|1983.9|1986.8|1980.8|1989.9|1983.9|1986.6|1980.6|18
1610445600000|2021-01-12 10:00:00|1986.4|1980.4|1987.4|1981.4|1987.5|1981.5|1986.3|1980.3|5
1610445900000|2021-01-12 10:05:00|1986.8|1980.8|1984|1978|1986.8|1980.8|1984|1978|22
1610446200000|2021-01-12 10:10:00|1983.8|1977.8|1982.4|1976.4|1983.8|1977.8|1981.6|1975.6|18
1610446500000|2021-01-12 10:15:00|1982.5|1976.5|1984.4|1978.4|1984.4|1978.4|1981.8|1975.8|14
1610446800000|2021-01-12 10:20:00|1984.5|1978.5|1984.9|1978.9|1985.3|1979.3|1984.4|1978.4|15
1610447100000|2021-01-12 10:25:00|1985|1979|1981.6|1975.6|1985|1979|1980.9|1974.9|20
1610447400000|2021-01-12 10:30:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|4
1610447700000|2021-01-12 10:35:00|1980.9|1974.9|1982.1|1976.1|1982.1|1976.1|1980.8|1974.8|13
1610448000000|2021-01-12 10:40:00|1982.3|1976.3|1981|1975|1982.6|1976.6|1981|1975|10
1610448300000|2021-01-12 10:45:00|1980.5|1974.5|1979.8|1973.8|1980.9|1974.9|1979.5|1973.5|12
1610448600000|2021-01-12 10:50:00|1979.9|1973.9|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1610448900000|2021-01-12 10:55:00|1979.5|1973.5|1978.1|1972.1|1979.8|1973.8|1978|1972|14
1610449200000|2021-01-12 11:00:00|1978.3|1972.3|1978.5|1972.5|1980.3|1974.3|1978.3|1972.3|20
1610449500000|2021-01-12 11:05:00|1978.3|1972.3|1978.9|1972.9|1979.5|1973.5|1978.3|1972.3|10
1610449800000|2021-01-12 11:10:00|1978.8|1972.8|1978.1|1972.1|1978.8|1972.8|1978.1|1972.1|4
1610450100000|2021-01-12 11:15:00|1978.4|1972.4|1979.3|1973.3|1981.5|1975.5|1978.4|1972.4|20
1610450400000|2021-01-12 11:20:00|1978.8|1972.8|1979.1|1973.1|1979.8|1973.8|1978.4|1972.4|21
1610450700000|2021-01-12 11:25:00|1978.8|1972.8|1978.5|1972.5|1979.6|1973.6|1978.3|1972.3|16
1610451000000|2021-01-12 11:30:00|1978.8|1972.8|1980.3|1974.3|1981.6|1975.6|1978.8|1972.8|14
1610451300000|2021-01-12 11:35:00|1980.1|1974.1|1981.4|1975.4|1981.4|1975.4|1980.1|1974.1|5
1610451600000|2021-01-12 11:40:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1979.5|1973.5|12
1610451900000|2021-01-12 11:45:00|1980.6|1974.6|1980.3|1974.3|1980.6|1974.6|1979.3|1973.3|10
1610452500000|2021-01-12 11:55:00|1980.5|1974.5|1979.1|1973.1|1980.5|1974.5|1979.1|1973.1|8
1610452800000|2021-01-12 12:00:00|1979.3|1973.3|1979.4|1973.4|1980.5|1974.5|1979|1973|11
1610453100000|2021-01-12 12:05:00|1979.3|1973.3|1979.6|1973.6|1979.6|1973.6|1978.3|1972.3|11
1610453400000|2021-01-12 12:10:00|1979.8|1973.8|1980.9|1974.9|1981.6|1975.6|1979.8|1973.8|11
1610453700000|2021-01-12 12:15:00|1980.8|1974.8|1983.1|1977.1|1983.5|1977.5|1980.6|1974.6|15
1610454000000|2021-01-12 12:20:00|1983.3|1977.3|1984.5|1978.5|1984.9|1978.9|1983.3|1977.3|6
1610454300000|2021-01-12 12:25:00|1984.3|1978.3|1985.5|1979.5|1986.6|1980.6|1983.9|1977.9|14
1610454600000|2021-01-12 12:30:00|1984.4|1978.4|1983|1977|1984.5|1978.5|1982.8|1976.8|18
1610454900000|2021-01-12 12:35:00|1982.9|1976.9|1985|1979|1985|1979|1982.5|1976.5|16
1610455200000|2021-01-12 12:40:00|1985.3|1979.3|1985.1|1979.1|1986.3|1980.3|1984.9|1978.9|14
1610455500000|2021-01-12 12:45:00|1985.3|1979.3|1987.3|1981.3|1989.8|1983.8|1985.1|1979.1|79
1610455800000|2021-01-12 12:50:00|1987.4|1981.4|1983.4|1977.4|1987.8|1981.8|1983.4|1977.4|38
1610456100000|2021-01-12 12:55:00|1983.5|1977.5|1985.8|1979.8|1985.8|1979.8|1983.5|1977.5|12
1610456400000|2021-01-12 13:00:00|1985.5|1979.5|1983.5|1977.5|1985.5|1979.5|1983.3|1977.3|40
1610456700000|2021-01-12 13:05:00|1983.4|1977.4|1981.3|1975.3|1983.4|1977.4|1979.5|1973.5|49
1610457000000|2021-01-12 13:10:00|1981|1975|1979.1|1973.1|1982|1976|1979|1973|24
1610457300000|2021-01-12 13:15:00|1979.3|1973.3|1975.3|1969.3|1979.3|1973.3|1974.8|1968.8|55
1610457600000|2021-01-12 13:20:00|1975.5|1969.5|1974|1968|1975.5|1969.5|1973.5|1967.5|34
1610457900000|2021-01-12 13:25:00|1975|1969|1975.9|1969.9|1978.1|1972.1|1975|1969|31
1610458200000|2021-01-12 13:30:00|1976|1970|1977|1971|1978.8|1972.8|1976|1970|29
1610458500000|2021-01-12 13:35:00|1976.8|1970.8|1976.3|1970.3|1977.8|1971.8|1976|1970|23
1610458800000|2021-01-12 13:40:00|1976.1|1970.1|1975|1969|1976.1|1970.1|1974.9|1968.9|10
1610459100000|2021-01-12 13:45:00|1974.6|1968.6|1974.8|1968.8|1975.1|1969.1|1974|1968|13
1610459400000|2021-01-12 13:50:00|1974.6|1968.6|1975.6|1969.6|1976|1970|1974.6|1968.6|10
1610459700000|2021-01-12 13:55:00|1975.5|1969.5|1976.5|1970.5|1979.1|1973.1|1975.5|1969.5|23
1610460000000|2021-01-12 14:00:00|1976|1970|1979.3|1973.3|1979.6|1973.6|1976|1970|33
1610460300000|2021-01-12 14:05:00|1979.5|1973.5|1980.5|1974.5|1980.8|1974.8|1976.8|1970.8|35
1610460600000|2021-01-12 14:10:00|1980.3|1974.3|1980.5|1974.5|1981.4|1975.4|1980|1974|23
1610460900000|2021-01-12 14:15:00|1980|1974|1980|1974|1981.3|1975.3|1979.6|1973.6|21
1610461200000|2021-01-12 14:20:00|1980.1|1974.1|1980.1|1974.1|1980.8|1974.8|1980|1974|14
1610461500000|2021-01-12 14:25:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979.3|1973.3|10
1610461800000|2021-01-12 14:30:00|1979.6|1973.6|1983.8|1977.8|1985.6|1979.6|1979.5|1973.5|36
1610462100000|2021-01-12 14:35:00|1983.5|1977.5|1980.8|1974.8|1983.5|1977.5|1980.6|1974.6|22
1610462400000|2021-01-12 14:40:00|1980.3|1974.3|1978.6|1972.6|1981.5|1975.5|1978.5|1972.5|22
1610462700000|2021-01-12 14:45:00|1978.8|1972.8|1979.4|1973.4|1980.4|1974.4|1976.8|1970.8|36
1610463000000|2021-01-12 14:50:00|1979.5|1973.5|1985.4|1979.4|1985.5|1979.5|1978.5|1972.5|51
1610463300000|2021-01-12 14:55:00|1985.3|1979.3|1990.8|1984.8|1991.6|1985.6|1984.6|1978.6|72
1610463600000|2021-01-12 15:00:00|1990.3|1984.3|1991.8|1985.8|1991.9|1985.9|1987.5|1981.5|79
1610463900000|2021-01-12 15:05:00|1992|1986|1996.5|1990.5|1997.5|1991.5|1990.8|1984.8|53
1610464200000|2021-01-12 15:10:00|1996.8|1990.8|1998.8|1992.8|2001.6|1995.6|1996.8|1990.8|48
1610464500000|2021-01-12 15:15:00|1999|1993|2004.3|1998.3|2004.6|1998.6|1998.3|1992.3|62
1610464800000|2021-01-12 15:20:00|2003.8|1997.8|2004.3|1998.3|2004.5|1998.5|2002.6|1996.6|66
1610465100000|2021-01-12 15:25:00|2003.6|1997.6|2007.5|2001.5|2007.5|2001.5|2003.4|1997.4|74
1610465400000|2021-01-12 15:30:00|2007.8|2001.8|2009.3|2003.3|2014.3|2008.3|2007.8|2001.8|68
1610465700000|2021-01-12 15:35:00|2009.5|2003.5|2010|2004|2010.5|2004.5|2007|2001|43
1610466000000|2021-01-12 15:40:00|2009.8|2003.8|2016|2010|2017.5|2011.5|2008.5|2002.5|80
1610466300000|2021-01-12 15:45:00|2016.1|2010.1|2015|2009|2018.3|2012.3|2014.5|2008.5|37
1610466600000|2021-01-12 15:50:00|2015.1|2009.1|2012.5|2006.5|2015.3|2009.3|2010.5|2004.5|47
1610466900000|2021-01-12 15:55:00|2012.3|2006.3|2003.5|1997.5|2012.9|2006.9|2003.4|1997.4|85
1610467200000|2021-01-12 16:00:00|2003|1997|2007.3|2001.3|2007.9|2001.9|2002.5|1996.5|39
1610467500000|2021-01-12 16:05:00|2007.1|2001.1|2007.8|2001.8|2011.8|2005.8|2007.1|2001.1|48
1610467800000|2021-01-12 16:10:00|2008.3|2002.3|2018.8|2012.8|2019|2013|2008|2002|78
1610468100000|2021-01-12 16:15:00|2018.6|2012.6|2026.5|2020.5|2027.3|2021.3|2016|2010|305
1610468400000|2021-01-12 16:20:00|2026|2020|2022.3|2016.3|2026|2020|2019.5|2013.5|44
1610468700000|2021-01-12 16:25:00|2022.5|2016.5|2022.3|2016.3|2024|2018|2022.3|2016.3|30
1610469000000|2021-01-12 16:30:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2021.1|2015.1|15
1610469300000|2021-01-12 16:35:00|2022.1|2016.1|2021.5|2015.5|2022.4|2016.4|2021.3|2015.3|9
1610469600000|2021-01-12 16:40:00|2021.8|2015.8|2023.5|2017.5|2023.5|2017.5|2021.5|2015.5|12
1610469900000|2021-01-12 16:45:00|2024.3|2018.3|2024.6|2018.6|2026.3|2020.3|2023.5|2017.5|22
1610470200000|2021-01-12 16:50:00|2024.8|2018.8|2023.4|2017.4|2025.8|2019.8|2023.3|2017.3|27
1610470500000|2021-01-12 16:55:00|2023.6|2017.6|2025.1|2019.1|2026.1|2020.1|2023.6|2017.6|36
1610470800000|2021-01-12 17:00:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2024.9|2018.9|7
1610471100000|2021-01-12 17:05:00|2025|2019|2024|2018|2025|2019|2023.8|2017.8|11
1610471400000|2021-01-12 17:10:00|2024.3|2018.3|2023.4|2017.4|2024.3|2018.3|2022.8|2016.8|12
1610471700000|2021-01-12 17:15:00|2023.5|2017.5|2025.6|2019.6|2025.6|2019.6|2023.5|2017.5|7
1610472000000|2021-01-12 17:20:00|2025.5|2019.5|2026|2020|2027|2021|2025.5|2019.5|23
1610472300000|2021-01-12 17:25:00|2025.5|2019.5|2026.1|2020.1|2026.5|2020.5|2025.5|2019.5|11
1610472900000|2021-01-12 17:35:00|2026|2020|2025.9|2019.9|2026|2020|2025.9|2019.9|2
1610473200000|2021-01-12 17:40:00|2025.8|2019.8|2028.8|2022.8|2029.5|2023.5|2025.8|2019.8|21
1610473500000|2021-01-12 17:45:00|2029|2023|2029.3|2023.3|2029.4|2023.4|2028.6|2022.6|12
1610473800000|2021-01-12 17:50:00|2028.9|2022.9|2028.8|2022.8|2028.9|2022.9|2028.8|2022.8|2
1610474100000|2021-01-12 17:55:00|2028.9|2022.9|2028.4|2022.4|2029.4|2023.4|2028|2022|10
1610499600000|2021-01-13 01:00:00|2030.4|2024.4|2028.8|2022.8|2031|2025|2028.4|2022.4|118
1610499900000|2021-01-13 01:05:00|2028.6|2022.6|2028.6|2022.6|2031.1|2025.1|2027.8|2021.8|126
1610500200000|2021-01-13 01:10:00|2028.9|2022.9|2033.6|2027.6|2034.5|2028.5|2028.9|2022.9|85
1610500500000|2021-01-13 01:15:00|2032.9|2026.9|2031.1|2025.1|2033.8|2027.8|2029.5|2023.5|31
1610501100000|2021-01-13 01:25:00|2031.8|2025.8|2031.9|2025.9|2032.4|2026.4|2031|2025|39
1610501400000|2021-01-13 01:30:00|2032.1|2026.1|2033.6|2027.6|2034.1|2028.1|2031.6|2025.6|40
1610501700000|2021-01-13 01:35:00|2033.5|2027.5|2035|2029|2035|2029|2032.9|2026.9|143
1610502000000|2021-01-13 01:40:00|2035.3|2029.3|2031.6|2025.6|2035.3|2029.3|2031.4|2025.4|146
1610502300000|2021-01-13 01:45:00|2031.9|2025.9|2033.3|2027.3|2033.6|2027.6|2031.1|2025.1|85
1610502600000|2021-01-13 01:50:00|2032.4|2026.4|2033.6|2027.6|2035.1|2029.1|2031.4|2025.4|124
1610502900000|2021-01-13 01:55:00|2033|2027|2037|2031|2037|2031|2032.1|2026.1|103
1610503200000|2021-01-13 02:00:00|2036.9|2030.9|2038.4|2032.4|2041.3|2035.3|2036.1|2030.1|73
1610503500000|2021-01-13 02:05:00|2039|2033|2040|2034|2041|2035|2039|2033|23
1610503800000|2021-01-13 02:10:00|2039.9|2033.9|2039.8|2033.8|2040.4|2034.4|2039.8|2033.8|5
1610504100000|2021-01-13 02:15:00|2039.6|2033.6|2037.3|2031.3|2039.8|2033.8|2037.3|2031.3|9
1610504400000|2021-01-13 02:20:00|2037.5|2031.5|2036.8|2030.8|2038.9|2032.9|2036.6|2030.6|8
1610505000000|2021-01-13 02:30:00|2037.1|2031.1|2036.9|2030.9|2039|2033|2035.9|2029.9|55
1610505300000|2021-01-13 02:35:00|2036.6|2030.6|2036.9|2030.9|2038.4|2032.4|2034.9|2028.9|127
1610505600000|2021-01-13 02:40:00|2037|2031|2037.5|2031.5|2038.6|2032.6|2036.9|2030.9|34
1610505900000|2021-01-13 02:45:00|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|30
1610506200000|2021-01-13 02:50:00|2037|2031|2037.9|2031.9|2038|2032|2037|2031|5
1610506500000|2021-01-13 02:55:00|2037.8|2031.8|2035.5|2029.5|2038|2032|2033.4|2027.4|42
1610506800000|2021-01-13 03:00:00|2035.4|2029.4|2036.5|2030.5|2036.8|2030.8|2035.4|2029.4|12
1610507100000|2021-01-13 03:05:00|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|4
1610507400000|2021-01-13 03:10:00|2036.9|2030.9|2038.9|2032.9|2039.1|2033.1|2036.9|2030.9|26
1610507700000|2021-01-13 03:15:00|2039|2033|2038.3|2032.3|2039.4|2033.4|2036.9|2030.9|46
1610508000000|2021-01-13 03:20:00|2038.4|2032.4|2037.4|2031.4|2038.6|2032.6|2037|2031|27
1610508300000|2021-01-13 03:25:00|2037.5|2031.5|2037.9|2031.9|2038.1|2032.1|2037.5|2031.5|7
1610508900000|2021-01-13 03:35:00|2038|2032|2038.1|2032.1|2038.3|2032.3|2038|2032|3
1610509200000|2021-01-13 03:40:00|2037.3|2031.3|2036.1|2030.1|2037.3|2031.3|2035.6|2029.6|6
1610509500000|2021-01-13 03:45:00|2035.9|2029.9|2036.1|2030.1|2036.6|2030.6|2035.9|2029.9|9
1610510100000|2021-01-13 03:55:00|2036.3|2030.3|2036.5|2030.5|2036.5|2030.5|2036.1|2030.1|4
1610511600000|2021-01-13 04:20:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|3
1610512200000|2021-01-13 04:30:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|2
1610513100000|2021-01-13 04:45:00|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1610515200000|2021-01-13 05:20:00|2037|2031|2036.6|2030.6|2037|2031|2034.8|2028.8|8
1610515500000|2021-01-13 05:25:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|1
1610515800000|2021-01-13 05:30:00|2036.6|2030.6|2035.1|2029.1|2036.9|2030.9|2034.6|2028.6|53
1610516100000|2021-01-13 05:35:00|2034.9|2028.9|2032.1|2026.1|2035.1|2029.1|2032.1|2026.1|31
1610516400000|2021-01-13 05:40:00|2031.8|2025.8|2031.6|2025.6|2032.4|2026.4|2031.6|2025.6|8
1610516700000|2021-01-13 05:45:00|2032|2026|2031.3|2025.3|2032.1|2026.1|2031.1|2025.1|13
1610517000000|2021-01-13 05:50:00|2031.5|2025.5|2030.4|2024.4|2031.5|2025.5|2030.4|2024.4|8
1610517300000|2021-01-13 05:55:00|2030.6|2024.6|2030.5|2024.5|2030.6|2024.6|2030.4|2024.4|3
1610517600000|2021-01-13 06:00:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.8|2023.8|6
1610517900000|2021-01-13 06:05:00|2030|2024|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|4
1610518200000|2021-01-13 06:10:00|2030|2024|2029.8|2023.8|2030.1|2024.1|2029.6|2023.6|7
1610518500000|2021-01-13 06:15:00|2029.6|2023.6|2027|2021|2029.6|2023.6|2027|2021|10
1610518800000|2021-01-13 06:20:00|2027.9|2021.9|2030.1|2024.1|2030.1|2024.1|2027.9|2021.9|11
1610519100000|2021-01-13 06:25:00|2030.3|2024.3|2030.9|2024.9|2031.4|2025.4|2029.8|2023.8|23
1610519400000|2021-01-13 06:30:00|2030.8|2024.8|2030.4|2024.4|2031.4|2025.4|2030.4|2024.4|54
1610519700000|2021-01-13 06:35:00|2030.1|2024.1|2030.4|2024.4|2030.9|2024.9|2030.1|2024.1|24
1610520000000|2021-01-13 06:40:00|2030.6|2024.6|2030.9|2024.9|2033.1|2027.1|2030.3|2024.3|22
1610520300000|2021-01-13 06:45:00|2030.8|2024.8|2032.9|2026.9|2033.4|2027.4|2030.8|2024.8|69
1610520600000|2021-01-13 06:50:00|2033|2027|2034.1|2028.1|2034.6|2028.6|2031.9|2025.9|50
1610520900000|2021-01-13 06:55:00|2034.6|2028.6|2035.1|2029.1|2037.3|2031.3|2034.6|2028.6|54
1610521200000|2021-01-13 07:00:00|2035.6|2029.6|2035.8|2029.8|2035.8|2029.8|2035.4|2029.4|4
1610521500000|2021-01-13 07:05:00|2035.5|2029.5|2035.4|2029.4|2035.5|2029.5|2035.4|2029.4|2
1610521800000|2021-01-13 07:10:00|2035.6|2029.6|2036|2030|2036.1|2030.1|2035.6|2029.6|3
1610522100000|2021-01-13 07:15:00|2036.8|2030.8|2037.3|2031.3|2039.4|2033.4|2036.8|2030.8|11
1610522400000|2021-01-13 07:20:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|4
1610522700000|2021-01-13 07:25:00|2037.9|2031.9|2038.6|2032.6|2039|2033|2037.9|2031.9|9
1610523000000|2021-01-13 07:30:00|2038.4|2032.4|2039.1|2033.1|2039.4|2033.4|2038.3|2032.3|8
1610523300000|2021-01-13 07:35:00|2039.4|2033.4|2035.8|2029.8|2042.8|2036.8|2035.1|2029.1|59
1610523600000|2021-01-13 07:40:00|2035.4|2029.4|2035.4|2029.4|2036|2030|2034.8|2028.8|21
1610523900000|2021-01-13 07:45:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.1|2029.1|3
1610524200000|2021-01-13 07:50:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|2
1610524500000|2021-01-13 07:55:00|2035.5|2029.5|2036.3|2030.3|2036.8|2030.8|2035.5|2029.5|5
1610524800000|2021-01-13 08:00:00|2036.6|2030.6|2044.3|2038.3|2044.3|2038.3|2036.6|2030.6|66
1610525100000|2021-01-13 08:05:00|2044.5|2038.5|2043.5|2037.5|2048.5|2042.5|2043.5|2037.5|54
1610525400000|2021-01-13 08:10:00|2043|2037|2041.3|2035.3|2043.8|2037.8|2041.3|2035.3|13
1610525700000|2021-01-13 08:15:00|2041.1|2035.1|2039.3|2033.3|2041.1|2035.1|2038.8|2032.8|18
1610526000000|2021-01-13 08:20:00|2039.1|2033.1|2035.9|2029.9|2039.1|2033.1|2035.1|2029.1|26
1610526300000|2021-01-13 08:25:00|2036.3|2030.3|2037.3|2031.3|2038.9|2032.9|2035.9|2029.9|19
1610526600000|2021-01-13 08:30:00|2037.1|2031.1|2036.8|2030.8|2037.1|2031.1|2035.6|2029.6|17
1610526900000|2021-01-13 08:35:00|2036.5|2030.5|2036|2030|2036.6|2030.6|2035.3|2029.3|12
1610527200000|2021-01-13 08:40:00|2036.3|2030.3|2039.4|2033.4|2039.4|2033.4|2035.3|2029.3|38
1610527500000|2021-01-13 08:45:00|2039.1|2033.1|2035.8|2029.8|2039.1|2033.1|2035.8|2029.8|30
1610527800000|2021-01-13 08:50:00|2035.6|2029.6|2033.9|2027.9|2035.6|2029.6|2032.8|2026.8|30
1610528100000|2021-01-13 08:55:00|2034|2028|2030.8|2024.8|2034.4|2028.4|2030.8|2024.8|33
1610528400000|2021-01-13 09:00:00|2031|2025|2031.5|2025.5|2033.5|2027.5|2031|2025|20
1610528700000|2021-01-13 09:05:00|2031.8|2025.8|2035.5|2029.5|2035.5|2029.5|2031.8|2025.8|21
1610529000000|2021-01-13 09:10:00|2036.5|2030.5|2037.5|2031.5|2037.5|2031.5|2034.3|2028.3|37
1610529300000|2021-01-13 09:15:00|2037.8|2031.8|2037.9|2031.9|2038.1|2032.1|2037|2031|11
1610529600000|2021-01-13 09:20:00|2037.8|2031.8|2041.6|2035.6|2041.6|2035.6|2037.1|2031.1|36
1610529900000|2021-01-13 09:25:00|2041.8|2035.8|2041|2035|2042.3|2036.3|2039.8|2033.8|16
1610530200000|2021-01-13 09:30:00|2041.3|2035.3|2041|2035|2042.3|2036.3|2040.5|2034.5|18
1610530500000|2021-01-13 09:35:00|2040.8|2034.8|2038.3|2032.3|2040.8|2034.8|2038.3|2032.3|11
1610530800000|2021-01-13 09:40:00|2038.4|2032.4|2040.5|2034.5|2041|2035|2038.4|2032.4|16
1610531100000|2021-01-13 09:45:00|2040.4|2034.4|2039|2033|2040.8|2034.8|2038.6|2032.6|32
1610531400000|2021-01-13 09:50:00|2039.3|2033.3|2037.3|2031.3|2039.8|2033.8|2037|2031|17
1610531700000|2021-01-13 09:55:00|2037.5|2031.5|2036|2030|2038.5|2032.5|2035.5|2029.5|38
1610532000000|2021-01-13 10:00:00|2035.6|2029.6|2034.8|2028.8|2035.6|2029.6|2034.6|2028.6|14
1610532300000|2021-01-13 10:05:00|2034.9|2028.9|2036.5|2030.5|2036.6|2030.6|2034.9|2028.9|11
1610532600000|2021-01-13 10:10:00|2036.6|2030.6|2036|2030|2037.8|2031.8|2035.8|2029.8|11
1610532900000|2021-01-13 10:15:00|2035.9|2029.9|2036.3|2030.3|2038|2032|2035.4|2029.4|13
1610533200000|2021-01-13 10:20:00|2036.9|2030.9|2036.9|2030.9|2037.8|2031.8|2036.5|2030.5|17
1610533500000|2021-01-13 10:25:00|2037.1|2031.1|2037.5|2031.5|2037.5|2031.5|2036.8|2030.8|11
1610533800000|2021-01-13 10:30:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2036.6|2030.6|8
1610534100000|2021-01-13 10:35:00|2037.5|2031.5|2035.5|2029.5|2037.5|2031.5|2035.3|2029.3|8
1610534400000|2021-01-13 10:40:00|2035.8|2029.8|2037.1|2031.1|2037.3|2031.3|2035.8|2029.8|8
1610534700000|2021-01-13 10:45:00|2037.5|2031.5|2037|2031|2037.5|2031.5|2036|2030|16
1610535000000|2021-01-13 10:50:00|2036.6|2030.6|2036.5|2030.5|2036.6|2030.6|2034.5|2028.5|15
1610535300000|2021-01-13 10:55:00|2036.4|2030.4|2036.8|2030.8|2036.8|2030.8|2036.4|2030.4|6
1610535600000|2021-01-13 11:00:00|2036.4|2030.4|2036.3|2030.3|2036.8|2030.8|2035.9|2029.9|5
1610535900000|2021-01-13 11:05:00|2036.5|2030.5|2034.5|2028.5|2036.9|2030.9|2034.5|2028.5|12
1610536200000|2021-01-13 11:10:00|2034.6|2028.6|2035.6|2029.6|2035.6|2029.6|2034.6|2028.6|7
1610536500000|2021-01-13 11:15:00|2035.9|2029.9|2035.8|2029.8|2035.9|2029.9|2035.3|2029.3|9
1610536800000|2021-01-13 11:20:00|2035.5|2029.5|2036.3|2030.3|2036.3|2030.3|2035.3|2029.3|9
1610537100000|2021-01-13 11:25:00|2036.5|2030.5|2036.3|2030.3|2036.5|2030.5|2036|2030|5
1610537400000|2021-01-13 11:30:00|2036|2030|2036.3|2030.3|2036.3|2030.3|2035.3|2029.3|9
1610537700000|2021-01-13 11:35:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1610538000000|2021-01-13 11:40:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2036|2030|8
1610538300000|2021-01-13 11:45:00|2037.3|2031.3|2038.8|2032.8|2039|2033|2037.3|2031.3|10
1610538600000|2021-01-13 11:50:00|2038.9|2032.9|2044|2038|2044|2038|2038.9|2032.9|26
1610538900000|2021-01-13 11:55:00|2043.8|2037.8|2041.3|2035.3|2044.1|2038.1|2041|2035|19
1610539200000|2021-01-13 12:00:00|2041|2035|2040.1|2034.1|2043.3|2037.3|2039.8|2033.8|28
1610539500000|2021-01-13 12:05:00|2040.3|2034.3|2044|2038|2044.4|2038.4|2040.3|2034.3|29
1610539800000|2021-01-13 12:10:00|2043.6|2037.6|2039.6|2033.6|2043.6|2037.6|2039|2033|20
1610540100000|2021-01-13 12:15:00|2040.1|2034.1|2040.1|2034.1|2040.3|2034.3|2039.6|2033.6|6
1610540400000|2021-01-13 12:20:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|3
1610540700000|2021-01-13 12:25:00|2040|2034|2039.3|2033.3|2040.3|2034.3|2039|2033|10
1610541000000|2021-01-13 12:30:00|2039|2033|2039|2033|2039.3|2033.3|2038.9|2032.9|5
1610541300000|2021-01-13 12:35:00|2038.9|2032.9|2041.3|2035.3|2041.3|2035.3|2038.9|2032.9|15
1610541600000|2021-01-13 12:40:00|2041|2035|2034.9|2028.9|2041|2035|2034.8|2028.8|29
1610541900000|2021-01-13 12:45:00|2035|2029|2036.4|2030.4|2038.1|2032.1|2033.8|2027.8|93
1610542200000|2021-01-13 12:50:00|2036.3|2030.3|2035|2029|2036.4|2030.4|2035|2029|29
1610542500000|2021-01-13 12:55:00|2035.4|2029.4|2034.5|2028.5|2035.6|2029.6|2034.5|2028.5|15
1610542800000|2021-01-13 13:00:00|2035|2029|2041.3|2035.3|2042.1|2036.1|2035|2029|91
1610543100000|2021-01-13 13:05:00|2041.5|2035.5|2040.8|2034.8|2042|2036|2040.3|2034.3|37
1610543400000|2021-01-13 13:10:00|2040.3|2034.3|2045.9|2039.9|2046.4|2040.4|2040.1|2034.1|65
1610543700000|2021-01-13 13:15:00|2046.3|2040.3|2042.5|2036.5|2047.1|2041.1|2041.3|2035.3|38
1610544000000|2021-01-13 13:20:00|2042.8|2036.8|2041|2035|2042.8|2036.8|2040.6|2034.6|11
1610544300000|2021-01-13 13:25:00|2041.3|2035.3|2039.6|2033.6|2042.5|2036.5|2039.3|2033.3|23
1610544600000|2021-01-13 13:30:00|2039.4|2033.4|2043|2037|2043|2037|2039.4|2033.4|23
1610544900000|2021-01-13 13:35:00|2043.1|2037.1|2041.5|2035.5|2043.8|2037.8|2040.6|2034.6|43
1610545200000|2021-01-13 13:40:00|2041|2035|2044.3|2038.3|2045.3|2039.3|2040.8|2034.8|40
1610545500000|2021-01-13 13:45:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2043|2037|37
1610545800000|2021-01-13 13:50:00|2044.5|2038.5|2045|2039|2045|2039|2043.3|2037.3|24
1610546100000|2021-01-13 13:55:00|2045.1|2039.1|2043.8|2037.8|2045.1|2039.1|2043|2037|38
1610546400000|2021-01-13 14:00:00|2044|2038|2043.5|2037.5|2044.8|2038.8|2042.8|2036.8|34
1610546700000|2021-01-13 14:05:00|2043.6|2037.6|2046.9|2040.9|2049.6|2043.6|2043.6|2037.6|34
1610547000000|2021-01-13 14:10:00|2046.6|2040.6|2050.3|2044.3|2052.5|2046.5|2046.6|2040.6|46
1610547300000|2021-01-13 14:15:00|2050|2044|2049|2043|2050.6|2044.6|2048.3|2042.3|30
1610547600000|2021-01-13 14:20:00|2049.3|2043.3|2046.6|2040.6|2049.4|2043.4|2046.4|2040.4|35
1610547900000|2021-01-13 14:25:00|2046.8|2040.8|2043|2037|2047|2041|2042.5|2036.5|43
1610548200000|2021-01-13 14:30:00|2043.3|2037.3|2041.3|2035.3|2044.5|2038.5|2040|2034|62
1610548500000|2021-01-13 14:35:00|2041.1|2035.1|2040.8|2034.8|2041.5|2035.5|2039.5|2033.5|52
1610548800000|2021-01-13 14:40:00|2041|2035|2039.8|2033.8|2042.5|2036.5|2039.5|2033.5|70
1610549100000|2021-01-13 14:45:00|2039.5|2033.5|2043.3|2037.3|2044.6|2038.6|2039.1|2033.1|77
1610549400000|2021-01-13 14:50:00|2042.9|2036.9|2045.4|2039.4|2046.8|2040.8|2042|2036|39
1610549700000|2021-01-13 14:55:00|2045.6|2039.6|2043|2037|2046.1|2040.1|2043|2037|27
1610550000000|2021-01-13 15:00:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2040|2034|32
1610550300000|2021-01-13 15:05:00|2042.5|2036.5|2042.9|2036.9|2042.9|2036.9|2040.6|2034.6|24
1610550600000|2021-01-13 15:10:00|2043.1|2037.1|2043.9|2037.9|2044.4|2038.4|2043.1|2037.1|18
1610550900000|2021-01-13 15:15:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2043.9|2037.9|12
1610551200000|2021-01-13 15:20:00|2044.6|2038.6|2046.6|2040.6|2048.1|2042.1|2044.6|2038.6|22
1610551500000|2021-01-13 15:25:00|2045.9|2039.9|2047.1|2041.1|2047.4|2041.4|2045.6|2039.6|20
1610551800000|2021-01-13 15:30:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2043.4|2037.4|30
1610552100000|2021-01-13 15:35:00|2046.6|2040.6|2044.9|2038.9|2046.6|2040.6|2044.6|2038.6|9
1610552400000|2021-01-13 15:40:00|2045.1|2039.1|2046.6|2040.6|2047.1|2041.1|2044.6|2038.6|24
1610552700000|2021-01-13 15:45:00|2047.1|2041.1|2049.1|2043.1|2049.1|2043.1|2047.1|2041.1|56
1610553000000|2021-01-13 15:50:00|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2048.6|2042.6|18
1610553300000|2021-01-13 15:55:00|2050.1|2044.1|2048.6|2042.6|2050.4|2044.4|2047.4|2041.4|46
1610553600000|2021-01-13 16:00:00|2048.9|2042.9|2049.6|2043.6|2049.9|2043.9|2047.9|2041.9|21
1610553900000|2021-01-13 16:05:00|2049.4|2043.4|2050.9|2044.9|2052.6|2046.6|2049.4|2043.4|32
1610554200000|2021-01-13 16:10:00|2049.4|2043.4|2053.9|2047.9|2053.9|2047.9|2049.4|2043.4|32
1610554500000|2021-01-13 16:15:00|2054.1|2048.1|2051.4|2045.4|2056.6|2050.6|2050.1|2044.1|81
1610554800000|2021-01-13 16:20:00|2051.6|2045.6|2049.6|2043.6|2051.6|2045.6|2049.4|2043.4|15
1610555100000|2021-01-13 16:25:00|2049.9|2043.9|2049.4|2043.4|2051.1|2045.1|2049.4|2043.4|12
1610555400000|2021-01-13 16:30:00|2049.6|2043.6|2051.1|2045.1|2051.1|2045.1|2049.6|2043.6|11
1610555700000|2021-01-13 16:35:00|2050.9|2044.9|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|15
1610556000000|2021-01-13 16:40:00|2052.1|2046.1|2051.4|2045.4|2052.1|2046.1|2051.1|2045.1|13
1610556300000|2021-01-13 16:45:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|4
1610556600000|2021-01-13 16:50:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|2
1610556900000|2021-01-13 16:55:00|2051.6|2045.6|2052.4|2046.4|2052.6|2046.6|2051.6|2045.6|12
1610557200000|2021-01-13 17:00:00|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1610557500000|2021-01-13 17:05:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1610557800000|2021-01-13 17:10:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1610558100000|2021-01-13 17:15:00|2051.9|2045.9|2052.4|2046.4|2052.6|2046.6|2051.9|2045.9|10
1610558400000|2021-01-13 17:20:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|4
1610559000000|2021-01-13 17:30:00|2051.9|2045.9|2054.1|2048.1|2054.1|2048.1|2051.9|2045.9|7
1610559300000|2021-01-13 17:35:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1610559600000|2021-01-13 17:40:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1610559900000|2021-01-13 17:45:00|2054.4|2048.4|2055.6|2049.6|2056.1|2050.1|2054.4|2048.4|21
1610560500000|2021-01-13 17:55:00|2055.5|2049.5|2054.3|2048.3|2055.5|2049.5|2054.3|2048.3|7
1610586000000|2021-01-14 01:00:00|2053.5|2047.5|2053.9|2047.9|2053.9|2047.9|2053.5|2047.5|2
1610586300000|2021-01-14 01:05:00|2054.3|2048.3|2053.1|2047.1|2054.5|2048.5|2053.1|2047.1|18
1610586600000|2021-01-14 01:10:00|2053.9|2047.9|2054.4|2048.4|2055.5|2049.5|2053.9|2047.9|11
1610586900000|2021-01-14 01:15:00|2054.5|2048.5|2055.9|2049.9|2056|2050|2054.4|2048.4|17
1610587200000|2021-01-14 01:20:00|2054.6|2048.6|2055.5|2049.5|2057.3|2051.3|2054.6|2048.6|46
1610587500000|2021-01-14 01:25:00|2055.6|2049.6|2056|2050|2056|2050|2055.3|2049.3|14
1610588100000|2021-01-14 01:35:00|2056.1|2050.1|2056|2050|2056.1|2050.1|2056|2050|2
1610588400000|2021-01-14 01:40:00|2056.1|2050.1|2055.6|2049.6|2056.3|2050.3|2055.4|2049.4|18
1610588700000|2021-01-14 01:45:00|2055.9|2049.9|2055.4|2049.4|2055.9|2049.9|2055.4|2049.4|9
1610589000000|2021-01-14 01:50:00|2055.3|2049.3|2054.8|2048.8|2055.5|2049.5|2054.8|2048.8|8
1610589300000|2021-01-14 01:55:00|2055|2049|2053.6|2047.6|2055.1|2049.1|2052.6|2046.6|32
1610589600000|2021-01-14 02:00:00|2053.4|2047.4|2045.9|2039.9|2053.6|2047.6|2045.9|2039.9|59
1610589900000|2021-01-14 02:05:00|2046.1|2040.1|2045.8|2039.8|2047.9|2041.9|2045.3|2039.3|48
1610590200000|2021-01-14 02:10:00|2045.6|2039.6|2041|2035|2046.5|2040.5|2039.5|2033.5|123
1610590500000|2021-01-14 02:15:00|2041.8|2035.8|2043.6|2037.6|2043.6|2037.6|2041.4|2035.4|9
1610591100000|2021-01-14 02:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.3|2035.3|5
1610591400000|2021-01-14 02:30:00|2041.4|2035.4|2040.4|2034.4|2041.8|2035.8|2039.5|2033.5|33
1610591700000|2021-01-14 02:35:00|2040.9|2034.9|2041.3|2035.3|2041.4|2035.4|2040.5|2034.5|9
1610592000000|2021-01-14 02:40:00|2041.4|2035.4|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|20
1610592300000|2021-01-14 02:45:00|2043.6|2037.6|2042.3|2036.3|2044.5|2038.5|2041.4|2035.4|16
1610592600000|2021-01-14 02:50:00|2042.5|2036.5|2045.3|2039.3|2045.5|2039.5|2042.5|2036.5|50
1610592900000|2021-01-14 02:55:00|2045.1|2039.1|2045.5|2039.5|2046.9|2040.9|2044|2038|45
1610593200000|2021-01-14 03:00:00|2045.8|2039.8|2046.6|2040.6|2046.8|2040.8|2043.9|2037.9|43
1610593500000|2021-01-14 03:05:00|2046.8|2040.8|2046|2040|2047.9|2041.9|2046|2040|18
1610593800000|2021-01-14 03:10:00|2046.3|2040.3|2043.6|2037.6|2047|2041|2042.9|2036.9|133
1610594100000|2021-01-14 03:15:00|2043.8|2037.8|2040.4|2034.4|2043.9|2037.9|2040.4|2034.4|41
1610594400000|2021-01-14 03:20:00|2040.3|2034.3|2041.1|2035.1|2041.5|2035.5|2039.5|2033.5|21
1610594700000|2021-01-14 03:25:00|2040.9|2034.9|2041.8|2035.8|2042.1|2036.1|2040.6|2034.6|21
1610595000000|2021-01-14 03:30:00|2042|2036|2042.1|2036.1|2042.3|2036.3|2042|2036|3
1610595300000|2021-01-14 03:35:00|2043.5|2037.5|2043.8|2037.8|2044.5|2038.5|2043.5|2037.5|4
1610595600000|2021-01-14 03:40:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1610596200000|2021-01-14 03:50:00|2043.8|2037.8|2043.5|2037.5|2043.8|2037.8|2043.4|2037.4|4
1610597400000|2021-01-14 04:10:00|2044.1|2038.1|2044|2038|2045.5|2039.5|2044|2038|8
1610598900000|2021-01-14 04:35:00|2045.1|2039.1|2043.3|2037.3|2045.1|2039.1|2043.3|2037.3|10
1610599200000|2021-01-14 04:40:00|2043|2037|2043.5|2037.5|2044.4|2038.4|2043|2037|3
1610601600000|2021-01-14 05:20:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1610601900000|2021-01-14 05:25:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1610602200000|2021-01-14 05:30:00|2043.8|2037.8|2043.9|2037.9|2044.8|2038.8|2043.3|2037.3|52
1610602500000|2021-01-14 05:35:00|2043.8|2037.8|2045.6|2039.6|2045.8|2039.8|2043.8|2037.8|29
1610602800000|2021-01-14 05:40:00|2045.8|2039.8|2047.4|2041.4|2047.9|2041.9|2045.8|2039.8|19
1610603100000|2021-01-14 05:45:00|2047.6|2041.6|2049.4|2043.4|2049.4|2043.4|2044.8|2038.8|67
1610603400000|2021-01-14 05:50:00|2049.5|2043.5|2048|2042|2050.4|2044.4|2047.8|2041.8|48
1610603700000|2021-01-14 05:55:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|5
1610604000000|2021-01-14 06:00:00|2048.1|2042.1|2048.9|2042.9|2049.5|2043.5|2047.3|2041.3|27
1610604300000|2021-01-14 06:05:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2046.8|2040.8|35
1610604600000|2021-01-14 06:10:00|2048.3|2042.3|2048.1|2042.1|2048.6|2042.6|2047.5|2041.5|22
1610604900000|2021-01-14 06:15:00|2048.4|2042.4|2049.1|2043.1|2049.1|2043.1|2048.4|2042.4|14
1610605200000|2021-01-14 06:20:00|2049|2043|2048.5|2042.5|2049.4|2043.4|2048.5|2042.5|5
1610605500000|2021-01-14 06:25:00|2048.6|2042.6|2045.9|2039.9|2049.3|2043.3|2044.9|2038.9|25
1610605800000|2021-01-14 06:30:00|2044.8|2038.8|2041.8|2035.8|2046.3|2040.3|2041.4|2035.4|63
1610606100000|2021-01-14 06:35:00|2041.5|2035.5|2044.6|2038.6|2046.3|2040.3|2041.5|2035.5|56
1610606400000|2021-01-14 06:40:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2042.8|2036.8|25
1610606700000|2021-01-14 06:45:00|2044.5|2038.5|2043.9|2037.9|2045|2039|2043.4|2037.4|34
1610607000000|2021-01-14 06:50:00|2043|2037|2042.9|2036.9|2043|2037|2041.4|2035.4|30
1610607300000|2021-01-14 06:55:00|2043.1|2037.1|2044.6|2038.6|2045.3|2039.3|2043.1|2037.1|41
1610607600000|2021-01-14 07:00:00|2044.4|2038.4|2041.9|2035.9|2044.4|2038.4|2041.9|2035.9|6
1610607900000|2021-01-14 07:05:00|2041.5|2035.5|2041.8|2035.8|2042|2036|2040.8|2034.8|14
1610608200000|2021-01-14 07:10:00|2042|2036|2042.4|2036.4|2042.4|2036.4|2042|2036|3
1610608500000|2021-01-14 07:15:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2040|2034|12
1610608800000|2021-01-14 07:20:00|2041.6|2035.6|2042.4|2036.4|2043.3|2037.3|2041.6|2035.6|28
1610609100000|2021-01-14 07:25:00|2042.3|2036.3|2042.4|2036.4|2042.4|2036.4|2042.3|2036.3|2
1610609400000|2021-01-14 07:30:00|2042.3|2036.3|2039.1|2033.1|2042.3|2036.3|2037|2031|19
1610609700000|2021-01-14 07:35:00|2038.9|2032.9|2037.9|2031.9|2039|2033|2037.3|2031.3|19
1610610000000|2021-01-14 07:40:00|2037.8|2031.8|2035.9|2029.9|2037.8|2031.8|2034.6|2028.6|16
1610610300000|2021-01-14 07:45:00|2036.3|2030.3|2036|2030|2036.5|2030.5|2036|2030|5
1610610600000|2021-01-14 07:50:00|2035.1|2029.1|2033.5|2027.5|2035.1|2029.1|2033.5|2027.5|5
1610610900000|2021-01-14 07:55:00|2033.4|2027.4|2034.1|2028.1|2034.4|2028.4|2033.4|2027.4|9
1610611200000|2021-01-14 08:00:00|2034.4|2028.4|2035.1|2029.1|2036.9|2030.9|2034.4|2028.4|24
1610611500000|2021-01-14 08:05:00|2034.6|2028.6|2035.1|2029.1|2035.6|2029.6|2034.6|2028.6|7
1610611800000|2021-01-14 08:10:00|2035.4|2029.4|2034.6|2028.6|2035.4|2029.4|2033.9|2027.9|14
1610612100000|2021-01-14 08:15:00|2034.4|2028.4|2034.9|2028.9|2034.9|2028.9|2033.4|2027.4|8
1610612400000|2021-01-14 08:20:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|4
1610612700000|2021-01-14 08:25:00|2033.9|2027.9|2038.1|2032.1|2038.1|2032.1|2033.9|2027.9|14
1610613000000|2021-01-14 08:30:00|2038.4|2032.4|2037.6|2031.6|2038.9|2032.9|2037.6|2031.6|7
1610613300000|2021-01-14 08:35:00|2037.1|2031.1|2035.1|2029.1|2037.6|2031.6|2034.9|2028.9|6
1610613600000|2021-01-14 08:40:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|4
1610613900000|2021-01-14 08:45:00|2036.6|2030.6|2037.4|2031.4|2037.4|2031.4|2036.6|2030.6|3
1610614500000|2021-01-14 08:55:00|2037.1|2031.1|2035.1|2029.1|2037.1|2031.1|2034.1|2028.1|24
1610614800000|2021-01-14 09:00:00|2035.4|2029.4|2035.6|2029.6|2036.1|2030.1|2034.9|2028.9|7
1610615100000|2021-01-14 09:05:00|2036.9|2030.9|2036.9|2030.9|2037.4|2031.4|2036.9|2030.9|4
1610615400000|2021-01-14 09:10:00|2037.1|2031.1|2037.9|2031.9|2037.9|2031.9|2037.1|2031.1|3
1610615700000|2021-01-14 09:15:00|2037.6|2031.6|2036.6|2030.6|2037.6|2031.6|2036.4|2030.4|3
1610616000000|2021-01-14 09:20:00|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|2
1610616300000|2021-01-14 09:25:00|2037.4|2031.4|2034.9|2028.9|2037.4|2031.4|2034.9|2028.9|8
1610616600000|2021-01-14 09:30:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2034.9|2028.9|5
1610616900000|2021-01-14 09:35:00|2035.9|2029.9|2045.4|2039.4|2045.9|2039.9|2035.9|2029.9|66
1610617200000|2021-01-14 09:40:00|2045.6|2039.6|2042.6|2036.6|2045.6|2039.6|2042.1|2036.1|23
1610617500000|2021-01-14 09:45:00|2042.9|2036.9|2045.1|2039.1|2045.9|2039.9|2042.6|2036.6|25
1610617800000|2021-01-14 09:50:00|2045.4|2039.4|2046.4|2040.4|2046.4|2040.4|2044.6|2038.6|31
1610618100000|2021-01-14 09:55:00|2045.9|2039.9|2046.6|2040.6|2047.4|2041.4|2045.9|2039.9|13
1610618400000|2021-01-14 10:00:00|2046.1|2040.1|2045.9|2039.9|2046.6|2040.6|2045.9|2039.9|12
1610618700000|2021-01-14 10:05:00|2046.1|2040.1|2043.9|2037.9|2046.6|2040.6|2043.9|2037.9|20
1610619000000|2021-01-14 10:10:00|2044.1|2038.1|2046.6|2040.6|2046.6|2040.6|2044.1|2038.1|14
1610619300000|2021-01-14 10:15:00|2046.4|2040.4|2046.9|2040.9|2047.1|2041.1|2046.4|2040.4|7
1610619600000|2021-01-14 10:20:00|2047.1|2041.1|2049.4|2043.4|2049.6|2043.6|2047.1|2041.1|10
1610619900000|2021-01-14 10:25:00|2049.6|2043.6|2052.6|2046.6|2052.6|2046.6|2049.6|2043.6|33
1610620200000|2021-01-14 10:30:00|2052.4|2046.4|2053.6|2047.6|2054.6|2048.6|2052.4|2046.4|35
1610620500000|2021-01-14 10:35:00|2053.9|2047.9|2053.9|2047.9|2055.1|2049.1|2053.6|2047.6|18
1610620800000|2021-01-14 10:40:00|2054.1|2048.1|2054.9|2048.9|2055.6|2049.6|2054.1|2048.1|16
1610621100000|2021-01-14 10:45:00|2054.6|2048.6|2054.6|2048.6|2055.6|2049.6|2054.4|2048.4|21
1610621400000|2021-01-14 10:50:00|2054.9|2048.9|2056.1|2050.1|2056.9|2050.9|2054.9|2048.9|13
1610621700000|2021-01-14 10:55:00|2055.9|2049.9|2057.4|2051.4|2057.6|2051.6|2055.6|2049.6|15
1610622000000|2021-01-14 11:00:00|2057.1|2051.1|2055.9|2049.9|2057.6|2051.6|2054.1|2048.1|29
1610622300000|2021-01-14 11:05:00|2056.1|2050.1|2056.6|2050.6|2057.6|2051.6|2056.1|2050.1|28
1610622600000|2021-01-14 11:10:00|2056.4|2050.4|2057.9|2051.9|2059.6|2053.6|2056.4|2050.4|16
1610622900000|2021-01-14 11:15:00|2057.6|2051.6|2058.9|2052.9|2059.1|2053.1|2057.6|2051.6|17
1610623200000|2021-01-14 11:20:00|2059.1|2053.1|2064.4|2058.4|2065.4|2059.4|2059.1|2053.1|24
1610623500000|2021-01-14 11:25:00|2064.9|2058.9|2064.6|2058.6|2065.6|2059.6|2063.9|2057.9|45
1610623800000|2021-01-14 11:30:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2062.4|2056.4|38
1610624100000|2021-01-14 11:35:00|2063.6|2057.6|2060.6|2054.6|2063.6|2057.6|2060.4|2054.4|14
1610624400000|2021-01-14 11:40:00|2060.4|2054.4|2058.6|2052.6|2060.9|2054.9|2058.6|2052.6|21
1610624700000|2021-01-14 11:45:00|2058.4|2052.4|2059.6|2053.6|2059.9|2053.9|2057.9|2051.9|11
1610625000000|2021-01-14 11:50:00|2059.9|2053.9|2061.4|2055.4|2061.4|2055.4|2059.9|2053.9|6
1610625300000|2021-01-14 11:55:00|2061.6|2055.6|2059.9|2053.9|2061.6|2055.6|2059.6|2053.6|9
1610625600000|2021-01-14 12:00:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1610625900000|2021-01-14 12:05:00|2059.9|2053.9|2061.9|2055.9|2062.4|2056.4|2059.9|2053.9|8
1610626200000|2021-01-14 12:10:00|2062.1|2056.1|2060.4|2054.4|2062.1|2056.1|2059.6|2053.6|9
1610626500000|2021-01-14 12:15:00|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2058.9|2052.9|11
1610626800000|2021-01-14 12:20:00|2060.1|2054.1|2057.1|2051.1|2060.1|2054.1|2057.1|2051.1|7
1610627100000|2021-01-14 12:25:00|2057.6|2051.6|2058.1|2052.1|2058.6|2052.6|2057.6|2051.6|6
1610627400000|2021-01-14 12:30:00|2057.6|2051.6|2058.4|2052.4|2058.4|2052.4|2056.6|2050.6|9
1610627700000|2021-01-14 12:35:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.1|2051.1|14
1610628000000|2021-01-14 12:40:00|2057.9|2051.9|2058.1|2052.1|2058.1|2052.1|2057.9|2051.9|4
1610628300000|2021-01-14 12:45:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2054.6|2048.6|40
1610628600000|2021-01-14 12:50:00|2056.6|2050.6|2055.9|2049.9|2056.6|2050.6|2055.1|2049.1|7
1610628900000|2021-01-14 12:55:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1610629200000|2021-01-14 13:00:00|2056.9|2050.9|2060.9|2054.9|2061.9|2055.9|2056.9|2050.9|68
1610629500000|2021-01-14 13:05:00|2061.4|2055.4|2064.1|2058.1|2064.4|2058.4|2061.1|2055.1|44
1610629800000|2021-01-14 13:10:00|2064.4|2058.4|2064.1|2058.1|2065.1|2059.1|2063.6|2057.6|25
1610630100000|2021-01-14 13:15:00|2064.4|2058.4|2062.6|2056.6|2064.4|2058.4|2061.9|2055.9|19
1610630400000|2021-01-14 13:20:00|2062.4|2056.4|2055.6|2049.6|2062.6|2056.6|2055.6|2049.6|47
1610630700000|2021-01-14 13:25:00|2055.9|2049.9|2060.4|2054.4|2060.6|2054.6|2055.9|2049.9|30
1610631000000|2021-01-14 13:30:00|2060.6|2054.6|2059.1|2053.1|2060.9|2054.9|2059.1|2053.1|9
1610631300000|2021-01-14 13:35:00|2059.6|2053.6|2057.9|2051.9|2059.9|2053.9|2057.4|2051.4|18
1610631600000|2021-01-14 13:40:00|2057.6|2051.6|2057.6|2051.6|2058.4|2052.4|2054.9|2048.9|46
1610631900000|2021-01-14 13:45:00|2057.9|2051.9|2056.1|2050.1|2059.6|2053.6|2056.1|2050.1|19
1610632200000|2021-01-14 13:50:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2054.9|2048.9|15
1610632500000|2021-01-14 13:55:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|4
1610632800000|2021-01-14 14:00:00|2055.9|2049.9|2060.1|2054.1|2060.1|2054.1|2055.9|2049.9|16
1610633100000|2021-01-14 14:05:00|2059.6|2053.6|2060.1|2054.1|2062.1|2056.1|2059.4|2053.4|25
1610633400000|2021-01-14 14:10:00|2059.9|2053.9|2059.9|2053.9|2060.9|2054.9|2059.9|2053.9|15
1610633700000|2021-01-14 14:15:00|2060.1|2054.1|2058.1|2052.1|2060.1|2054.1|2056.4|2050.4|18
1610634000000|2021-01-14 14:20:00|2058.4|2052.4|2060.1|2054.1|2060.1|2054.1|2058.4|2052.4|23
1610634300000|2021-01-14 14:25:00|2060.6|2054.6|2059.6|2053.6|2062.4|2056.4|2059.1|2053.1|29
1610634600000|2021-01-14 14:30:00|2059.9|2053.9|2062.1|2056.1|2062.1|2056.1|2059.6|2053.6|34
1610634900000|2021-01-14 14:35:00|2061.9|2055.9|2061.4|2055.4|2063.1|2057.1|2061.1|2055.1|28
1610635200000|2021-01-14 14:40:00|2061.1|2055.1|2060.1|2054.1|2062.9|2056.9|2058.1|2052.1|49
1610635500000|2021-01-14 14:45:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2058.1|2052.1|40
1610635800000|2021-01-14 14:50:00|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2058.6|2052.6|7
1610636100000|2021-01-14 14:55:00|2059.4|2053.4|2053.6|2047.6|2059.6|2053.6|2053.6|2047.6|29
1610636400000|2021-01-14 15:00:00|2053.9|2047.9|2055.1|2049.1|2055.1|2049.1|2053.1|2047.1|16
1610636700000|2021-01-14 15:05:00|2054.9|2048.9|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|7
1610637000000|2021-01-14 15:10:00|2053.9|2047.9|2053.4|2047.4|2054.6|2048.6|2053.1|2047.1|17
1610637300000|2021-01-14 15:15:00|2053.6|2047.6|2058.1|2052.1|2058.1|2052.1|2053.6|2047.6|26
1610637600000|2021-01-14 15:20:00|2057.1|2051.1|2055.9|2049.9|2057.1|2051.1|2055.4|2049.4|18
1610637900000|2021-01-14 15:25:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1610638200000|2021-01-14 15:30:00|2055.9|2049.9|2051.1|2045.1|2055.9|2049.9|2051.1|2045.1|14
1610638500000|2021-01-14 15:35:00|2051.4|2045.4|2043.1|2037.1|2051.4|2045.4|2042.9|2036.9|31
1610638800000|2021-01-14 15:40:00|2043.4|2037.4|2042.6|2036.6|2043.9|2037.9|2041.6|2035.6|45
1610639100000|2021-01-14 15:45:00|2042.9|2036.9|2041.6|2035.6|2043.4|2037.4|2040.4|2034.4|25
1610639400000|2021-01-14 15:50:00|2041.4|2035.4|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|11
1610639700000|2021-01-14 15:55:00|2042.6|2036.6|2039.1|2033.1|2042.6|2036.6|2038.6|2032.6|31
1610640000000|2021-01-14 16:00:00|2038.9|2032.9|2034.1|2028.1|2038.9|2032.9|2034.1|2028.1|29
1610640300000|2021-01-14 16:05:00|2034.4|2028.4|2036.4|2030.4|2040.1|2034.1|2034.4|2028.4|41
1610640600000|2021-01-14 16:10:00|2036.6|2030.6|2034.9|2028.9|2037.1|2031.1|2034.4|2028.4|48
1610640900000|2021-01-14 16:15:00|2034.6|2028.6|2034.1|2028.1|2034.9|2028.9|2029.4|2023.4|135
1610641200000|2021-01-14 16:20:00|2034.4|2028.4|2032.1|2026.1|2034.6|2028.6|2030.9|2024.9|27
1610641500000|2021-01-14 16:25:00|2032.4|2026.4|2032.1|2026.1|2033.6|2027.6|2031.4|2025.4|14
1610641800000|2021-01-14 16:30:00|2031.9|2025.9|2033.1|2027.1|2033.4|2027.4|2031.9|2025.9|13
1610642100000|2021-01-14 16:35:00|2033.4|2027.4|2034.6|2028.6|2034.9|2028.9|2033.4|2027.4|8
1610642400000|2021-01-14 16:40:00|2034.4|2028.4|2034.6|2028.6|2034.6|2028.6|2034.4|2028.4|4
1610642700000|2021-01-14 16:45:00|2034.4|2028.4|2033.6|2027.6|2034.9|2028.9|2033.4|2027.4|20
1610643000000|2021-01-14 16:50:00|2033.9|2027.9|2034.6|2028.6|2034.6|2028.6|2033.9|2027.9|3
1610643300000|2021-01-14 16:55:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.6|2028.6|5
1610643600000|2021-01-14 17:00:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|6
1610643900000|2021-01-14 17:05:00|2033.4|2027.4|2030.6|2024.6|2033.4|2027.4|2027.6|2021.6|22
1610644200000|2021-01-14 17:10:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|3
1610644800000|2021-01-14 17:20:00|2031.6|2025.6|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|7
1610645100000|2021-01-14 17:25:00|2031.9|2025.9|2031.6|2025.6|2031.9|2025.9|2030.9|2024.9|21
1610645400000|2021-01-14 17:30:00|2031.9|2025.9|2034.9|2028.9|2034.9|2028.9|2031.9|2025.9|8
1610645700000|2021-01-14 17:35:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1610646000000|2021-01-14 17:40:00|2035.1|2029.1|2031.1|2025.1|2035.1|2029.1|2030.4|2024.4|5
1610646300000|2021-01-14 17:45:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.6|2023.6|16
1610646600000|2021-01-14 17:50:00|2029.9|2023.9|2029.4|2023.4|2030.1|2024.1|2028.6|2022.6|20
1610646900000|2021-01-14 17:55:00|2029.3|2023.3|2031.5|2025.5|2031.5|2025.5|2028.8|2022.8|15
1610672400000|2021-01-15 01:00:00|2029.4|2023.4|2030.5|2024.5|2032.4|2026.4|2028.5|2022.5|139
1610672700000|2021-01-15 01:05:00|2029.8|2023.8|2028.9|2022.9|2031.1|2025.1|2026.4|2020.4|168
1610673000000|2021-01-15 01:10:00|2028.1|2022.1|2026|2020|2031|2025|2026|2020|120
1610673300000|2021-01-15 01:15:00|2025.4|2019.4|2029.8|2023.8|2029.9|2023.9|2025|2019|80
1610673600000|2021-01-15 01:20:00|2030|2024|2029.9|2023.9|2030|2024|2027.8|2021.8|67
1610673900000|2021-01-15 01:25:00|2029.8|2023.8|2031.4|2025.4|2031.4|2025.4|2028.5|2022.5|16
1610674200000|2021-01-15 01:30:00|2030.5|2024.5|2029.9|2023.9|2030.5|2024.5|2028.9|2022.9|15
1610674500000|2021-01-15 01:35:00|2030.1|2024.1|2030.3|2024.3|2030.4|2024.4|2030.1|2024.1|6
1610674800000|2021-01-15 01:40:00|2030|2024|2029.8|2023.8|2030|2024|2029.8|2023.8|3
1610675100000|2021-01-15 01:45:00|2030|2024|2029.9|2023.9|2030.3|2024.3|2029.9|2023.9|3
1610675400000|2021-01-15 01:50:00|2029.8|2023.8|2027.4|2021.4|2029.8|2023.8|2027.3|2021.3|97
1610675700000|2021-01-15 01:55:00|2027.6|2021.6|2029.5|2023.5|2030.6|2024.6|2027.5|2021.5|136
1610676000000|2021-01-15 02:00:00|2029.8|2023.8|2030.3|2024.3|2030.6|2024.6|2029.8|2023.8|24
1610676300000|2021-01-15 02:05:00|2030|2024|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|20
1610676600000|2021-01-15 02:10:00|2029.6|2023.6|2030.8|2024.8|2031|2025|2029.5|2023.5|54
1610676900000|2021-01-15 02:15:00|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|2
1610677800000|2021-01-15 02:30:00|2029.8|2023.8|2030.4|2024.4|2030.6|2024.6|2029.6|2023.6|6
1610678400000|2021-01-15 02:40:00|2031|2025|2030.3|2024.3|2031|2025|2030.3|2024.3|3
1610679000000|2021-01-15 02:50:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1610679300000|2021-01-15 02:55:00|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|2
1610680200000|2021-01-15 03:10:00|2029.4|2023.4|2029.4|2023.4|2030|2024|2029.4|2023.4|15
1610680500000|2021-01-15 03:15:00|2029.5|2023.5|2028.1|2022.1|2029.8|2023.8|2028.1|2022.1|8
1610680800000|2021-01-15 03:20:00|2027.9|2021.9|2028|2022|2028.4|2022.4|2027.9|2021.9|12
1610681100000|2021-01-15 03:25:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1610681400000|2021-01-15 03:30:00|2027.8|2021.8|2027.9|2021.9|2027.9|2021.9|2027.8|2021.8|2
1610682300000|2021-01-15 03:45:00|2027.3|2021.3|2027.1|2021.1|2027.3|2021.3|2027|2021|3
1610682600000|2021-01-15 03:50:00|2025.3|2019.3|2023.9|2017.9|2025.3|2019.3|2023.9|2017.9|3
1610682900000|2021-01-15 03:55:00|2024.8|2018.8|2025.1|2019.1|2025.3|2019.3|2024.6|2018.6|6
1610683200000|2021-01-15 04:00:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2024.3|2018.3|2
1610683500000|2021-01-15 04:05:00|2024|2018|2025|2019|2025.9|2019.9|2024|2018|7
1610687700000|2021-01-15 05:15:00|2024.8|2018.8|2023.6|2017.6|2024.8|2018.8|2023.6|2017.6|4
1610688300000|2021-01-15 05:25:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1610688600000|2021-01-15 05:30:00|2023.8|2017.8|2021.4|2015.4|2024.1|2018.1|2020.8|2014.8|21
1610688900000|2021-01-15 05:35:00|2021.8|2015.8|2021.6|2015.6|2024|2018|2021.6|2015.6|25
1610689200000|2021-01-15 05:40:00|2021.4|2015.4|2020.9|2014.9|2021.4|2015.4|2020.9|2014.9|7
1610689500000|2021-01-15 05:45:00|2020.4|2014.4|2016.4|2010.4|2020.5|2014.5|2016|2010|48
1610689800000|2021-01-15 05:50:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|11
1610690100000|2021-01-15 05:55:00|2017.1|2011.1|2017.3|2011.3|2018.3|2012.3|2017.1|2011.1|11
1610690400000|2021-01-15 06:00:00|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|10
1610690700000|2021-01-15 06:05:00|2019.1|2013.1|2023.5|2017.5|2024.1|2018.1|2019.1|2013.1|32
1610691000000|2021-01-15 06:10:00|2023.3|2017.3|2021.1|2015.1|2023.3|2017.3|2020.9|2014.9|14
1610691300000|2021-01-15 06:15:00|2020.9|2014.9|2021.6|2015.6|2023.3|2017.3|2020.9|2014.9|26
1610691600000|2021-01-15 06:20:00|2021.4|2015.4|2021.4|2015.4|2021.9|2015.9|2021.3|2015.3|4
1610691900000|2021-01-15 06:25:00|2020.9|2014.9|2022.6|2016.6|2022.8|2016.8|2020.4|2014.4|20
1610692500000|2021-01-15 06:35:00|2022.5|2016.5|2021.1|2015.1|2022.9|2016.9|2020.4|2014.4|12
1610692800000|2021-01-15 06:40:00|2019.5|2013.5|2018.4|2012.4|2020.5|2014.5|2018.4|2012.4|9
1610693100000|2021-01-15 06:45:00|2018.5|2012.5|2018.4|2012.4|2019|2013|2018.4|2012.4|5
1610693400000|2021-01-15 06:50:00|2018.1|2012.1|2018|2012|2018.6|2012.6|2017.9|2011.9|6
1610693700000|2021-01-15 06:55:00|2018.6|2012.6|2019.8|2013.8|2020|2014|2018.1|2012.1|19
1610694000000|2021-01-15 07:00:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1610694300000|2021-01-15 07:05:00|2019.6|2013.6|2019.6|2013.6|2020|2014|2019.6|2013.6|6
1610694600000|2021-01-15 07:10:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.1|2013.1|6
1610694900000|2021-01-15 07:15:00|2019.9|2013.9|2019.5|2013.5|2022.6|2016.6|2019.5|2013.5|17
1610695200000|2021-01-15 07:20:00|2018.9|2012.9|2021.8|2015.8|2021.8|2015.8|2018.6|2012.6|11
1610695500000|2021-01-15 07:25:00|2021.6|2015.6|2019.6|2013.6|2021.6|2015.6|2019.6|2013.6|9
1610695800000|2021-01-15 07:30:00|2019.9|2013.9|2020|2014|2020.8|2014.8|2019.6|2013.6|11
1610696100000|2021-01-15 07:35:00|2019.8|2013.8|2017.6|2011.6|2019.8|2013.8|2016.9|2010.9|16
1610696400000|2021-01-15 07:40:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1610696700000|2021-01-15 07:45:00|2016.4|2010.4|2016|2010|2016.4|2010.4|2015.6|2009.6|6
1610697000000|2021-01-15 07:50:00|2015.5|2009.5|2015.1|2009.1|2015.5|2009.5|2015.1|2009.1|3
1610697300000|2021-01-15 07:55:00|2015.4|2009.4|2014.9|2008.9|2015.6|2009.6|2014.9|2008.9|7
1610697600000|2021-01-15 08:00:00|2015.1|2009.1|2014.4|2008.4|2016.1|2010.1|2014.1|2008.1|19
1610697900000|2021-01-15 08:05:00|2014.1|2008.1|2014.4|2008.4|2015.1|2009.1|2013.9|2007.9|8
1610698200000|2021-01-15 08:10:00|2014.1|2008.1|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|2
1610698500000|2021-01-15 08:15:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.4|2008.4|14
1610698800000|2021-01-15 08:20:00|2014.6|2008.6|2016.1|2010.1|2017.4|2011.4|2014.6|2008.6|17
1610699100000|2021-01-15 08:25:00|2015.6|2009.6|2015.4|2009.4|2016.4|2010.4|2015.4|2009.4|16
1610699400000|2021-01-15 08:30:00|2015.1|2009.1|2014.4|2008.4|2015.6|2009.6|2012.4|2006.4|29
1610699700000|2021-01-15 08:35:00|2014.1|2008.1|2013.1|2007.1|2014.1|2008.1|2011.4|2005.4|24
1610700000000|2021-01-15 08:40:00|2012.9|2006.9|2011.6|2005.6|2013.1|2007.1|2010.9|2004.9|19
1610700300000|2021-01-15 08:45:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2010.9|2004.9|11
1610700600000|2021-01-15 08:50:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2010.6|2004.6|8
1610700900000|2021-01-15 08:55:00|2011.9|2005.9|2011.9|2005.9|2012.4|2006.4|2011.4|2005.4|8
1610701200000|2021-01-15 09:00:00|2012.1|2006.1|2015.9|2009.9|2016.1|2010.1|2012.1|2006.1|11
1610701500000|2021-01-15 09:05:00|2017.1|2011.1|2014.6|2008.6|2018.6|2012.6|2014.6|2008.6|14
1610701800000|2021-01-15 09:10:00|2014.4|2008.4|2013.6|2007.6|2014.6|2008.6|2013.4|2007.4|9
1610702100000|2021-01-15 09:15:00|2013.4|2007.4|2015.1|2009.1|2015.1|2009.1|2013.4|2007.4|7
1610702400000|2021-01-15 09:20:00|2015.4|2009.4|2012.9|2006.9|2015.4|2009.4|2011.9|2005.9|18
1610702700000|2021-01-15 09:25:00|2012.6|2006.6|2014.9|2008.9|2015.6|2009.6|2012.1|2006.1|13
1610703000000|2021-01-15 09:30:00|2014.6|2008.6|2024.1|2018.1|2024.6|2018.6|2014.1|2008.1|36
1610703300000|2021-01-15 09:35:00|2023.4|2017.4|2019.9|2013.9|2023.9|2017.9|2019.6|2013.6|16
1610703600000|2021-01-15 09:40:00|2019.6|2013.6|2018.6|2012.6|2019.9|2013.9|2017.6|2011.6|12
1610703900000|2021-01-15 09:45:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2016.1|2010.1|22
1610704200000|2021-01-15 09:50:00|2018.9|2012.9|2017.1|2011.1|2019.1|2013.1|2016.4|2010.4|35
1610704500000|2021-01-15 09:55:00|2016.9|2010.9|2014.1|2008.1|2017.1|2011.1|2013.9|2007.9|22
1610704800000|2021-01-15 10:00:00|2014.4|2008.4|2015.4|2009.4|2015.9|2009.9|2014.4|2008.4|20
1610705100000|2021-01-15 10:05:00|2015.6|2009.6|2014.9|2008.9|2016.6|2010.6|2014.9|2008.9|20
1610705400000|2021-01-15 10:10:00|2014.6|2008.6|2012.9|2006.9|2014.6|2008.6|2012.4|2006.4|11
1610705700000|2021-01-15 10:15:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.6|2005.6|11
1610706000000|2021-01-15 10:20:00|2011.9|2005.9|2009.1|2003.1|2012.9|2006.9|2009.1|2003.1|31
1610706300000|2021-01-15 10:25:00|2009.4|2003.4|2009.1|2003.1|2010.1|2004.1|2009.1|2003.1|13
1610706600000|2021-01-15 10:30:00|2008.9|2002.9|2007.6|2001.6|2008.9|2002.9|2006.4|2000.4|20
1610706900000|2021-01-15 10:35:00|2007.4|2001.4|2005.6|1999.6|2007.4|2001.4|2004.4|1998.4|40
1610707200000|2021-01-15 10:40:00|2005.4|1999.4|2005.4|1999.4|2005.9|1999.9|2005.1|1999.1|8
1610707500000|2021-01-15 10:45:00|2005.6|1999.6|2005.1|1999.1|2005.9|1999.9|2004.6|1998.6|6
1610707800000|2021-01-15 10:50:00|2005.4|1999.4|2003.6|1997.6|2005.9|1999.9|2003.1|1997.1|15
1610708100000|2021-01-15 10:55:00|2003.9|1997.9|2002.1|1996.1|2003.9|1997.9|2001.4|1995.4|16
1610708400000|2021-01-15 11:00:00|2001.9|1995.9|2002.1|1996.1|2002.9|1996.9|2001.4|1995.4|17
1610708700000|2021-01-15 11:05:00|2002.4|1996.4|2005.4|1999.4|2005.6|1999.6|2002.4|1996.4|20
1610709000000|2021-01-15 11:10:00|2005.1|1999.1|2003.1|1997.1|2005.1|1999.1|2002.9|1996.9|8
1610709300000|2021-01-15 11:15:00|2003.4|1997.4|2004.6|1998.6|2006.1|2000.1|2003.4|1997.4|15
1610709600000|2021-01-15 11:20:00|2004.4|1998.4|2003.6|1997.6|2004.9|1998.9|2003.6|1997.6|6
1610709900000|2021-01-15 11:25:00|2003.4|1997.4|2002.4|1996.4|2003.9|1997.9|2002.4|1996.4|16
1610710200000|2021-01-15 11:30:00|2002.1|1996.1|2004.4|1998.4|2004.4|1998.4|2002.1|1996.1|12
1610710500000|2021-01-15 11:35:00|2004.6|1998.6|2004.1|1998.1|2004.9|1998.9|2003.6|1997.6|10
1610710800000|2021-01-15 11:40:00|2003.9|1997.9|2005.6|1999.6|2006.1|2000.1|2003.9|1997.9|16
1610711100000|2021-01-15 11:45:00|2005.4|1999.4|2003.4|1997.4|2005.4|1999.4|2003.4|1997.4|15
1610711400000|2021-01-15 11:50:00|2003.1|1997.1|2002.6|1996.6|2003.1|1997.1|2002.6|1996.6|9
1610711700000|2021-01-15 11:55:00|2002.9|1996.9|2003.1|1997.1|2003.1|1997.1|2002.6|1996.6|8
1610712000000|2021-01-15 12:00:00|2002.9|1996.9|2001.9|1995.9|2002.9|1996.9|2001.9|1995.9|8
1610712300000|2021-01-15 12:05:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.6|1994.6|6
1610712600000|2021-01-15 12:10:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.1|1994.1|12
1610712900000|2021-01-15 12:15:00|2000.4|1994.4|2000.4|1994.4|2001.9|1995.9|2000.4|1994.4|16
1610713200000|2021-01-15 12:20:00|2000.9|1994.9|2002.6|1996.6|2002.6|1996.6|2000.6|1994.6|8
1610713500000|2021-01-15 12:25:00|2002.1|1996.1|2002.1|1996.1|2002.6|1996.6|2000.9|1994.9|12
1610713800000|2021-01-15 12:30:00|2002.4|1996.4|2001.6|1995.6|2002.6|1996.6|2001.6|1995.6|14
1610714100000|2021-01-15 12:35:00|2001.4|1995.4|2001.6|1995.6|2001.9|1995.9|2000.4|1994.4|14
1610714400000|2021-01-15 12:40:00|2001.4|1995.4|2000.9|1994.9|2001.9|1995.9|2000.6|1994.6|23
1610714700000|2021-01-15 12:45:00|2001.1|1995.1|2002.4|1996.4|2003.6|1997.6|2000.4|1994.4|42
1610715000000|2021-01-15 12:50:00|2002.6|1996.6|2001.1|1995.1|2002.6|1996.6|2000.9|1994.9|14
1610715300000|2021-01-15 12:55:00|2000.9|1994.9|2002.6|1996.6|2002.6|1996.6|2000.9|1994.9|33
1610715600000|2021-01-15 13:00:00|2002.4|1996.4|2009.6|2003.6|2010.6|2004.6|2002.1|1996.1|169
1610715900000|2021-01-15 13:05:00|2010.1|2004.1|2016.1|2010.1|2017.4|2011.4|2010.1|2004.1|193
1610716200000|2021-01-15 13:10:00|2015.9|2009.9|2012.6|2006.6|2017.1|2011.1|2010.6|2004.6|58
1610716500000|2021-01-15 13:15:00|2012.4|2006.4|2007.9|2001.9|2012.4|2006.4|2006.6|2000.6|55
1610716800000|2021-01-15 13:20:00|2007.6|2001.6|2009.1|2003.1|2012.4|2006.4|2006.9|2000.9|31
1610717100000|2021-01-15 13:25:00|2008.9|2002.9|2008.4|2002.4|2012.1|2006.1|2008.4|2002.4|37
1610717400000|2021-01-15 13:30:00|2008.1|2002.1|2008.6|2002.6|2011.4|2005.4|2006.1|2000.1|44
1610717700000|2021-01-15 13:35:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2007.1|2001.1|28
1610718000000|2021-01-15 13:40:00|2009.4|2003.4|2006.4|2000.4|2010.4|2004.4|2006.1|2000.1|45
1610718300000|2021-01-15 13:45:00|2006.1|2000.1|2006.9|2000.9|2008.9|2002.9|2005.4|1999.4|33
1610718600000|2021-01-15 13:50:00|2006.6|2000.6|2007.9|2001.9|2007.9|2001.9|2006.4|2000.4|12
1610718900000|2021-01-15 13:55:00|2008.1|2002.1|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|6
1610719200000|2021-01-15 14:00:00|2007.1|2001.1|2006.6|2000.6|2007.6|2001.6|2006.1|2000.1|11
1610719500000|2021-01-15 14:05:00|2007.4|2001.4|2009.9|2003.9|2009.9|2003.9|2007.4|2001.4|14
1610719800000|2021-01-15 14:10:00|2009.4|2003.4|2008.6|2002.6|2009.6|2003.6|2008.6|2002.6|10
1610720100000|2021-01-15 14:15:00|2009.1|2003.1|2012.9|2006.9|2014.4|2008.4|2008.6|2002.6|36
1610720400000|2021-01-15 14:20:00|2013.1|2007.1|2011.9|2005.9|2013.1|2007.1|2011.6|2005.6|11
1610720700000|2021-01-15 14:25:00|2012.4|2006.4|2009.6|2003.6|2013.4|2007.4|2009.6|2003.6|19
1610721000000|2021-01-15 14:30:00|2009.4|2003.4|2012.9|2006.9|2014.1|2008.1|2009.1|2003.1|17
1610721300000|2021-01-15 14:35:00|2013.1|2007.1|2016.6|2010.6|2016.6|2010.6|2013.1|2007.1|30
1610721600000|2021-01-15 14:40:00|2016.9|2010.9|2017.4|2011.4|2017.6|2011.6|2015.4|2009.4|24
1610721900000|2021-01-15 14:45:00|2017.6|2011.6|2018.9|2012.9|2021.4|2015.4|2017.6|2011.6|20
1610722200000|2021-01-15 14:50:00|2019.1|2013.1|2016.1|2010.1|2019.6|2013.6|2016.1|2010.1|27
1610722500000|2021-01-15 14:55:00|2016.4|2010.4|2018.9|2012.9|2019.9|2013.9|2016.4|2010.4|27
1610722800000|2021-01-15 15:00:00|2018.6|2012.6|2018.1|2012.1|2019.1|2013.1|2018.1|2012.1|9
1610723100000|2021-01-15 15:05:00|2018.4|2012.4|2011.4|2005.4|2018.4|2012.4|2011.1|2005.1|27
1610723400000|2021-01-15 15:10:00|2011.6|2005.6|2015.1|2009.1|2015.1|2009.1|2011.1|2005.1|26
1610723700000|2021-01-15 15:15:00|2014.9|2008.9|2014.6|2008.6|2015.1|2009.1|2013.9|2007.9|16
1610724000000|2021-01-15 15:20:00|2014.4|2008.4|2008.1|2002.1|2014.4|2008.4|2006.6|2000.6|23
1610724300000|2021-01-15 15:25:00|2008.4|2002.4|2008.6|2002.6|2012.1|2006.1|2007.9|2001.9|17
1610724600000|2021-01-15 15:30:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2007.4|2001.4|11
1610724900000|2021-01-15 15:35:00|2008.4|2002.4|2005.9|1999.9|2009.4|2003.4|2005.9|1999.9|13
1610725200000|2021-01-15 15:40:00|2006.4|2000.4|2009.1|2003.1|2009.1|2003.1|2006.4|2000.4|19
1610725500000|2021-01-15 15:45:00|2009.6|2003.6|2006.6|2000.6|2009.6|2003.6|2006.6|2000.6|13
1610725800000|2021-01-15 15:50:00|2006.4|2000.4|2003.1|1997.1|2007.4|2001.4|2003.1|1997.1|32
1610726100000|2021-01-15 15:55:00|2002.4|1996.4|2002.1|1996.1|2002.9|1996.9|2000.1|1994.1|35
1610726400000|2021-01-15 16:00:00|2002.4|1996.4|2001.9|1995.9|2003.6|1997.6|2001.4|1995.4|22
1610726700000|2021-01-15 16:05:00|2001.6|1995.6|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|18
1610727000000|2021-01-15 16:10:00|2000.6|1994.6|2002.4|1996.4|2002.4|1996.4|2000.4|1994.4|27
1610727300000|2021-01-15 16:15:00|2002.1|1996.1|2000.9|1994.9|2002.9|1996.9|2000.4|1994.4|65
1610727600000|2021-01-15 16:20:00|2001.1|1995.1|2002.6|1996.6|2002.6|1996.6|2001.1|1995.1|15
1610727900000|2021-01-15 16:25:00|2002.4|1996.4|2002.4|1996.4|2003.1|1997.1|2001.1|1995.1|34
1610728200000|2021-01-15 16:30:00|2002.1|1996.1|2000.4|1994.4|2002.1|1996.1|2000.4|1994.4|9
1610728500000|2021-01-15 16:35:00|1999.6|1993.6|1998.4|1992.4|1999.6|1993.6|1998.1|1992.1|9
1610728800000|2021-01-15 16:40:00|1998.1|1992.1|2000.1|1994.1|2000.4|1994.4|1998.1|1992.1|12
1610729100000|2021-01-15 16:45:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1998.9|1992.9|6
1610729400000|2021-01-15 16:50:00|1999.4|1993.4|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|8
1610729700000|2021-01-15 16:55:00|1998.9|1992.9|1998.1|1992.1|1999.1|1993.1|1998.1|1992.1|16
1610730000000|2021-01-15 17:00:00|1998.4|1992.4|1997.1|1991.1|1998.4|1992.4|1997.1|1991.1|5
1610730300000|2021-01-15 17:05:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1610730600000|2021-01-15 17:10:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1610730900000|2021-01-15 17:15:00|1996.9|1990.9|1997.1|1991.1|1997.4|1991.4|1996.4|1990.4|9
1610731200000|2021-01-15 17:20:00|1997.6|1991.6|1996.4|1990.4|1997.6|1991.6|1996.4|1990.4|4
1610731500000|2021-01-15 17:25:00|1996.1|1990.1|1995.6|1989.6|1996.1|1990.1|1995.6|1989.6|4
1610732400000|2021-01-15 17:40:00|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1995.6|1989.6|5
1610732700000|2021-01-15 17:45:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|3
1610733000000|2021-01-15 17:50:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1610733300000|2021-01-15 17:55:00|1995.5|1989.5|1994.3|1988.3|1995.5|1989.5|1994.3|1988.3|12
1610931600000|2021-01-18 01:00:00|1998.3|1987|1993.1|1987.1|1998.3|1987.4|1990.1|1984.1|36
1610931900000|2021-01-18 01:05:00|1993.3|1987.3|1997.5|1991.5|1997.6|1991.6|1993.1|1987.1|53
1610932200000|2021-01-18 01:10:00|1997.3|1991.3|1993.3|1987.3|1997.3|1991.3|1993|1987|60
1610932500000|2021-01-18 01:15:00|1993.4|1987.4|1996.5|1990.5|1999.6|1993.6|1993.4|1987.4|42
1610932800000|2021-01-18 01:20:00|1996.6|1990.6|1996.5|1990.5|1996.9|1990.9|1996.4|1990.4|17
1610933100000|2021-01-18 01:25:00|1997.3|1991.3|1999.5|1993.5|1999.6|1993.6|1996.8|1990.8|121
1610933400000|2021-01-18 01:30:00|1999.3|1993.3|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|13
1610933700000|2021-01-18 01:35:00|1999.1|1993.1|1999.8|1993.8|1999.8|1993.8|1999|1993|11
1610934000000|2021-01-18 01:40:00|2000.5|1994.5|2003.8|1997.8|2003.9|1997.9|2000.3|1994.3|17
1610934300000|2021-01-18 01:45:00|2003.9|1997.9|2006.3|2000.3|2006.8|2000.8|2003.9|1997.9|34
1610934600000|2021-01-18 01:50:00|2005.6|1999.6|2008|2002|2008.8|2002.8|2005.6|1999.6|90
1610934900000|2021-01-18 01:55:00|2007.9|2001.9|2008.6|2002.6|2009.8|2003.8|2007|2001|63
1610935200000|2021-01-18 02:00:00|2008.9|2002.9|2012.8|2006.8|2013.3|2007.3|2008.9|2002.9|106
1610935500000|2021-01-18 02:05:00|2012.1|2006.1|2012.8|2006.8|2012.8|2006.8|2012.1|2006.1|28
1610935800000|2021-01-18 02:10:00|2012.1|2006.1|2013.4|2007.4|2013.5|2007.5|2012.1|2006.1|12
1610936100000|2021-01-18 02:15:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|1
1610936400000|2021-01-18 02:20:00|2013.1|2007.1|2013|2007|2013.1|2007.1|2013|2007|2
1610937000000|2021-01-18 02:30:00|2013.1|2007.1|2016.1|2010.1|2017.8|2011.8|2013|2007|75
1610937300000|2021-01-18 02:35:00|2016|2010|2016|2010|2016.4|2010.4|2015|2009|36
1610937600000|2021-01-18 02:40:00|2015.9|2009.9|2016|2010|2016|2010|2015.9|2009.9|26
1610937900000|2021-01-18 02:45:00|2016.1|2010.1|2015.5|2009.5|2016.3|2010.3|2015.5|2009.5|7
1610938200000|2021-01-18 02:50:00|2015.3|2009.3|2015.5|2009.5|2016|2010|2014.8|2008.8|65
1610938500000|2021-01-18 02:55:00|2015.6|2009.6|2018.6|2012.6|2018.6|2012.6|2015.6|2009.6|30
1610938800000|2021-01-18 03:00:00|2018.9|2012.9|2017.5|2011.5|2019.6|2013.6|2017.4|2011.4|57
1610939100000|2021-01-18 03:05:00|2017.6|2011.6|2017|2011|2017.8|2011.8|2016.8|2010.8|10
1610939400000|2021-01-18 03:10:00|2017.1|2011.1|2016|2010|2017.1|2011.1|2015.9|2009.9|20
1610939700000|2021-01-18 03:15:00|2015.9|2009.9|2016.6|2010.6|2017|2011|2015.6|2009.6|18
1610940000000|2021-01-18 03:20:00|2016.4|2010.4|2015.8|2009.8|2016.4|2010.4|2015.8|2009.8|4
1610940300000|2021-01-18 03:25:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2014.8|2008.8|9
1610940600000|2021-01-18 03:30:00|2015|2009|2013.6|2007.6|2015|2009|2013.6|2007.6|6
1610940900000|2021-01-18 03:35:00|2014.3|2008.3|2014.1|2008.1|2014.3|2008.3|2014.1|2008.1|2
1610941200000|2021-01-18 03:40:00|2013.6|2007.6|2013.5|2007.5|2013.6|2007.6|2012.9|2006.9|4
1610941500000|2021-01-18 03:45:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1610942700000|2021-01-18 04:05:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1610943300000|2021-01-18 04:15:00|2013.3|2007.3|2012.8|2006.8|2013.3|2007.3|2012.8|2006.8|3
1610943600000|2021-01-18 04:20:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|2
1610943900000|2021-01-18 04:25:00|2012.9|2006.9|2012.9|2006.9|2012.9|2006.9|2012.5|2006.5|6
1610944200000|2021-01-18 04:30:00|2013.1|2007.1|2013.5|2007.5|2013.5|2007.5|2013.1|2007.1|2
1610944500000|2021-01-18 04:35:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1610944800000|2021-01-18 04:40:00|2013.1|2007.1|2013|2007|2013.5|2007.5|2013|2007|17
1610945100000|2021-01-18 04:45:00|2013.3|2007.3|2013|2007|2013.3|2007.3|2012.5|2006.5|32
1610945400000|2021-01-18 04:50:00|2013.3|2007.3|2013.3|2007.3|2013.3|2007.3|2012.9|2006.9|18
1610946000000|2021-01-18 05:00:00|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|2013.5|2007.5|1
1610947800000|2021-01-18 05:30:00|2014|2008|2014.1|2008.1|2015.4|2009.4|2013.6|2007.6|50
1610948100000|2021-01-18 05:35:00|2014|2008|2014.4|2008.4|2014.8|2008.8|2013.6|2007.6|19
1610948400000|2021-01-18 05:40:00|2015.1|2009.1|2014.1|2008.1|2015.1|2009.1|2013.9|2007.9|20
1610948700000|2021-01-18 05:45:00|2014|2008|2011.4|2005.4|2014|2008|2011.4|2005.4|52
1610949300000|2021-01-18 05:55:00|2011.8|2005.8|2011.4|2005.4|2012|2006|2011.4|2005.4|4
1610949600000|2021-01-18 06:00:00|2011.1|2005.1|2011.5|2005.5|2012.3|2006.3|2011.1|2005.1|11
1610949900000|2021-01-18 06:05:00|2011.8|2005.8|2013.5|2007.5|2014.3|2008.3|2011.8|2005.8|11
1610950200000|2021-01-18 06:10:00|2014.5|2008.5|2014|2008|2015.8|2009.8|2013.8|2007.8|11
1610950500000|2021-01-18 06:15:00|2013.4|2007.4|2012.8|2006.8|2013.4|2007.4|2012|2006|6
1610950800000|2021-01-18 06:20:00|2013|2007|2012.9|2006.9|2013|2007|2012.8|2006.8|3
1610951100000|2021-01-18 06:25:00|2013.1|2007.1|2014.1|2008.1|2014.1|2008.1|2012.5|2006.5|8
1610951400000|2021-01-18 06:30:00|2014.3|2008.3|2015.5|2009.5|2016.5|2010.5|2014.1|2008.1|15
1610951700000|2021-01-18 06:35:00|2015.1|2009.1|2015.5|2009.5|2015.9|2009.9|2015|2009|15
1610952000000|2021-01-18 06:40:00|2015.3|2009.3|2015|2009|2015.5|2009.5|2015|2009|4
1610952300000|2021-01-18 06:45:00|2014.8|2008.8|2014.8|2008.8|2014.8|2008.8|2014.8|2008.8|1
1610952600000|2021-01-18 06:50:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1610952900000|2021-01-18 06:55:00|2014.1|2008.1|2009.5|2003.5|2014.1|2008.1|2008.4|2002.4|54
1610953200000|2021-01-18 07:00:00|2009.4|2003.4|2010.1|2004.1|2011|2005|2009.3|2003.3|7
1610953800000|2021-01-18 07:10:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2009.9|2003.9|7
1610954100000|2021-01-18 07:15:00|2010.5|2004.5|2010.4|2004.4|2010.5|2004.5|2010.4|2004.4|2
1610954400000|2021-01-18 07:20:00|2010|2004|2007.6|2001.6|2010.4|2004.4|2007.4|2001.4|7
1610954700000|2021-01-18 07:25:00|2007.1|2001.1|2006.1|2000.1|2007.1|2001.1|2005.8|1999.8|6
1610955000000|2021-01-18 07:30:00|2006.4|2000.4|2005.4|1999.4|2006.4|2000.4|2005.3|1999.3|6
1610955300000|2021-01-18 07:35:00|2005.1|1999.1|1996.8|1990.8|2005.1|1999.1|1996.8|1990.8|27
1610955600000|2021-01-18 07:40:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1994.6|1988.6|14
1610955900000|2021-01-18 07:45:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1996.3|1990.3|11
1610956200000|2021-01-18 07:50:00|1998.5|1992.5|1999|1993|1999|1993|1996.6|1990.6|14
1610956500000|2021-01-18 07:55:00|1998.9|1992.9|1998.1|1992.1|1998.9|1992.9|1998.1|1992.1|2
1610956800000|2021-01-18 08:00:00|1997.9|1991.9|2000.6|1994.6|2000.9|1994.9|1997.4|1991.4|21
1610957100000|2021-01-18 08:05:00|2000.4|1994.4|1997.1|1991.1|2000.4|1994.4|1995.4|1989.4|36
1610957400000|2021-01-18 08:10:00|1997.4|1991.4|1997.6|1991.6|1997.9|1991.9|1997.4|1991.4|8
1610957700000|2021-01-18 08:15:00|1997.4|1991.4|1997.4|1991.4|1998.1|1992.1|1997.1|1991.1|14
1610958000000|2021-01-18 08:20:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1996.6|1990.6|14
1610958300000|2021-01-18 08:25:00|1997.1|1991.1|1994.4|1988.4|1997.1|1991.1|1993.9|1987.9|16
1610958600000|2021-01-18 08:30:00|1994.6|1988.6|1999.4|1993.4|1999.4|1993.4|1994.6|1988.6|23
1610958900000|2021-01-18 08:35:00|1999.6|1993.6|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|10
1610959200000|2021-01-18 08:40:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1998.1|1992.1|14
1610959500000|2021-01-18 08:45:00|1999.4|1993.4|1999.4|1993.4|2000.1|1994.1|1999.1|1993.1|7
1610959800000|2021-01-18 08:50:00|1999.1|1993.1|1998.1|1992.1|1999.9|1993.9|1998.1|1992.1|11
1610960100000|2021-01-18 08:55:00|1998.4|1992.4|2002.1|1996.1|2002.1|1996.1|1998.4|1992.4|14
1610960400000|2021-01-18 09:00:00|2001.6|1995.6|2000.6|1994.6|2002.4|1996.4|2000.1|1994.1|17
1610960700000|2021-01-18 09:05:00|2000.9|1994.9|2003.1|1997.1|2003.1|1997.1|2000.4|1994.4|11
1610961000000|2021-01-18 09:10:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1999.9|1993.9|26
1610961300000|2021-01-18 09:15:00|2003.1|1997.1|2002.4|1996.4|2003.1|1997.1|2001.4|1995.4|15
1610961600000|2021-01-18 09:20:00|2002.6|1996.6|2000.6|1994.6|2005.9|1999.9|2000.6|1994.6|21
1610961900000|2021-01-18 09:25:00|2000.9|1994.9|2002.4|1996.4|2002.4|1996.4|2000.6|1994.6|16
1610962200000|2021-01-18 09:30:00|2002.6|1996.6|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|3
1610962500000|2021-01-18 09:35:00|2001.9|1995.9|2001.1|1995.1|2001.9|1995.9|2000.9|1994.9|4
1610962800000|2021-01-18 09:40:00|2001.4|1995.4|2001.9|1995.9|2003.9|1997.9|2001.4|1995.4|22
1610963100000|2021-01-18 09:45:00|2001.6|1995.6|2000.9|1994.9|2001.6|1995.6|2000.6|1994.6|6
1610963400000|2021-01-18 09:50:00|2000.4|1994.4|1999.9|1993.9|2000.6|1994.6|1999.4|1993.4|7
1610963700000|2021-01-18 09:55:00|2000.1|1994.1|2000.9|1994.9|2001.1|1995.1|1999.9|1993.9|9
1610964000000|2021-01-18 10:00:00|1999.9|1993.9|2000.9|1994.9|2000.9|1994.9|1998.9|1992.9|13
1610964300000|2021-01-18 10:05:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2000.9|1994.9|3
1610964600000|2021-01-18 10:10:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1610964900000|2021-01-18 10:15:00|2001.1|1995.1|2001.1|1995.1|2001.6|1995.6|2000.6|1994.6|8
1610965200000|2021-01-18 10:20:00|2000.9|1994.9|2001.6|1995.6|2002.1|1996.1|2000.6|1994.6|9
1610965500000|2021-01-18 10:25:00|2001.4|1995.4|2001.6|1995.6|2001.6|1995.6|2001.1|1995.1|4
1610966100000|2021-01-18 10:35:00|2001.4|1995.4|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|4
1610966400000|2021-01-18 10:40:00|2001.4|1995.4|2001.9|1995.9|2001.9|1995.9|2001.4|1995.4|3
1610967000000|2021-01-18 10:50:00|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1610967300000|2021-01-18 10:55:00|2001.1|1995.1|2003.9|1997.9|2003.9|1997.9|2000.6|1994.6|8
1610967600000|2021-01-18 11:00:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.1|1997.1|9
1610967900000|2021-01-18 11:05:00|2003.6|1997.6|2007.1|2001.1|2007.1|2001.1|2003.6|1997.6|19
1610968200000|2021-01-18 11:10:00|2006.9|2000.9|2007.6|2001.6|2007.6|2001.6|2006.9|2000.9|3
1610968500000|2021-01-18 11:15:00|2007.4|2001.4|2009.9|2003.9|2009.9|2003.9|2007.4|2001.4|10
1610968800000|2021-01-18 11:20:00|2010.1|2004.1|2010.1|2004.1|2011.6|2005.6|2010.1|2004.1|14
1610969100000|2021-01-18 11:25:00|2010.4|2004.4|2010.9|2004.9|2010.9|2004.9|2010.1|2004.1|9
1610969400000|2021-01-18 11:30:00|2010.6|2004.6|2009.9|2003.9|2010.6|2004.6|2009.9|2003.9|8
1610969700000|2021-01-18 11:35:00|2009.4|2003.4|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|7
1610970000000|2021-01-18 11:40:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|7
1610970300000|2021-01-18 11:45:00|2007.4|2001.4|2006.4|2000.4|2007.4|2001.4|2005.4|1999.4|9
1610970600000|2021-01-18 11:50:00|2006.6|2000.6|2007.1|2001.1|2007.6|2001.6|2006.6|2000.6|6
1610970900000|2021-01-18 11:55:00|2007.4|2001.4|2007.1|2001.1|2007.6|2001.6|2007.1|2001.1|4
1610971200000|2021-01-18 12:00:00|2006.9|2000.9|2005.9|1999.9|2007.4|2001.4|2005.9|1999.9|9
1610971500000|2021-01-18 12:05:00|2005.6|1999.6|2006.9|2000.9|2006.9|2000.9|2003.9|1997.9|13
1610971800000|2021-01-18 12:10:00|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|8
1610972100000|2021-01-18 12:15:00|2008.9|2002.9|2010.4|2004.4|2011.1|2005.1|2008.9|2002.9|62
1610972400000|2021-01-18 12:20:00|2010.6|2004.6|2007.9|2001.9|2010.6|2004.6|2007.9|2001.9|22
1610972700000|2021-01-18 12:25:00|2008.1|2002.1|2008.4|2002.4|2008.4|2002.4|2006.9|2000.9|21
1610973000000|2021-01-18 12:30:00|2008.1|2002.1|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|17
1610973300000|2021-01-18 12:35:00|2007.9|2001.9|2008.9|2002.9|2008.9|2002.9|2007.9|2001.9|9
1610973600000|2021-01-18 12:40:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.4|2001.4|16
1610973900000|2021-01-18 12:45:00|2007.5|2001.5|2007.8|2001.8|2009.8|2003.8|2005.3|1999.3|63
1610974200000|2021-01-18 12:50:00|2007.5|2001.5|2009.5|2003.5|2009.5|2003.5|2006.8|2000.8|21
1610974500000|2021-01-18 12:55:00|2009.3|2003.3|2010|2004|2010.5|2004.5|2008.9|2002.9|17
1610974800000|2021-01-18 13:00:00|2009.8|2003.8|2005.3|1999.3|2010|2004|2005|1999|56
1610975100000|2021-01-18 13:05:00|2006|2000|2006.8|2000.8|2007|2001|2004.3|1998.3|30
1610975400000|2021-01-18 13:10:00|2007.1|2001.1|2008.4|2002.4|2009|2003|2007.1|2001.1|16
1610975700000|2021-01-18 13:15:00|2008.6|2002.6|2007.8|2001.8|2010.3|2004.3|2007.5|2001.5|27
1610976000000|2021-01-18 13:20:00|2008|2002|2005.3|1999.3|2008|2002|2005.3|1999.3|23
1610976300000|2021-01-18 13:25:00|2005|1999|2004.8|1998.8|2006.8|2000.8|2004.6|1998.6|24
1610976600000|2021-01-18 13:30:00|2005|1999|2004.5|1998.5|2005|1999|2004.5|1998.5|5
1610976900000|2021-01-18 13:35:00|2004.8|1998.8|2004.5|1998.5|2006|2000|2004.5|1998.5|16
1610977200000|2021-01-18 13:40:00|2004.3|1998.3|2004.5|1998.5|2005|1999|2003.8|1997.8|24
1610977500000|2021-01-18 13:45:00|2004.4|1998.4|2004.3|1998.3|2004.4|1998.4|2004.3|1998.3|2
1610977800000|2021-01-18 13:50:00|2004.5|1998.5|2005.5|1999.5|2005.5|1999.5|2004.3|1998.3|9
1610978100000|2021-01-18 13:55:00|2005.3|1999.3|2006.5|2000.5|2006.5|2000.5|2004.4|1998.4|12
1610978400000|2021-01-18 14:00:00|2006.9|2000.9|2007.5|2001.5|2007.5|2001.5|2006.3|2000.3|10
1610978700000|2021-01-18 14:05:00|2007.3|2001.3|2009.5|2003.5|2009.5|2003.5|2007|2001|8
1610979000000|2021-01-18 14:10:00|2009.3|2003.3|2009.3|2003.3|2009.5|2003.5|2008.3|2002.3|26
1610979300000|2021-01-18 14:15:00|2009.1|2003.1|2004.8|1998.8|2009.1|2003.1|2004.6|1998.6|45
1610979600000|2021-01-18 14:20:00|2004.5|1998.5|2008.3|2002.3|2008.3|2002.3|2003.9|1997.9|14
1610979900000|2021-01-18 14:25:00|2008.1|2002.1|2007.5|2001.5|2008.1|2002.1|2005.8|1999.8|15
1610980200000|2021-01-18 14:30:00|2007.3|2001.3|2006.8|2000.8|2007.3|2001.3|2006|2000|9
1610980500000|2021-01-18 14:35:00|2006.3|2000.3|2002.8|1996.8|2006.5|2000.5|2002.8|1996.8|13
1610980800000|2021-01-18 14:40:00|2003|1997|2004.3|1998.3|2004.3|1998.3|2003|1997|16
1610981100000|2021-01-18 14:45:00|2004|1998|2004.8|1998.8|2005|1999|2004|1998|6
1610981400000|2021-01-18 14:50:00|2004.9|1998.9|2006.5|2000.5|2006.5|2000.5|2004.9|1998.9|5
1610981700000|2021-01-18 14:55:00|2005.9|1999.9|2006.6|2000.6|2007.3|2001.3|2005.9|1999.9|5
1610982000000|2021-01-18 15:00:00|2006.4|2000.4|2006.3|2000.3|2006.4|2000.4|2005.3|1999.3|8
1610982300000|2021-01-18 15:05:00|2006.1|2000.1|2006.5|2000.5|2006.5|2000.5|2005.6|1999.6|6
1610982600000|2021-01-18 15:10:00|2006.4|2000.4|2004.5|1998.5|2006.4|2000.4|2003.5|1997.5|13
1610982900000|2021-01-18 15:15:00|2004.8|1998.8|2005|1999|2006.3|2000.3|2004.4|1998.4|22
1610983200000|2021-01-18 15:20:00|2005.1|1999.1|2005|1999|2005.5|1999.5|2005|1999|7
1610983500000|2021-01-18 15:25:00|2005.1|1999.1|2006|2000|2006|2000|2005.1|1999.1|8
1610983800000|2021-01-18 15:30:00|2005.8|1999.8|2002.8|1996.8|2005.8|1999.8|2001.6|1995.6|19
1610984100000|2021-01-18 15:35:00|2002.3|1996.3|2002.1|1996.1|2003.8|1997.8|2001.8|1995.8|19
1610984400000|2021-01-18 15:40:00|2002.4|1996.4|2004|1998|2004|1998|2002.4|1996.4|26
1610984700000|2021-01-18 15:45:00|2003.8|1997.8|2003|1997|2004.3|1998.3|2002.8|1996.8|19
1610985000000|2021-01-18 15:50:00|2003.3|1997.3|2004|1998|2004.1|1998.1|2003.3|1997.3|15
1610985300000|2021-01-18 15:55:00|2003.8|1997.8|2005.3|1999.3|2005.6|1999.6|2003.8|1997.8|11
1610985600000|2021-01-18 16:00:00|2005.5|1999.5|2004.5|1998.5|2005.6|1999.6|2003.9|1997.9|13
1610985900000|2021-01-18 16:05:00|2004.3|1998.3|2000.5|1994.5|2004.3|1998.3|2000.5|1994.5|28
1610986200000|2021-01-18 16:10:00|2000.8|1994.8|2001.9|1995.9|2001.9|1995.9|2000.8|1994.8|11
1610986500000|2021-01-18 16:15:00|2001.4|1995.4|1998.1|1992.1|2001.8|1995.8|1997.8|1991.8|90
1610986800000|2021-01-18 16:20:00|1998.4|1992.4|2001.5|1995.5|2001.6|1995.6|1997.8|1991.8|18
1610987100000|2021-01-18 16:25:00|2001.3|1995.3|2001.5|1995.5|2001.9|1995.9|1999|1993|22
1610987400000|2021-01-18 16:30:00|2001.1|1995.1|2000.8|1994.8|2001.1|1995.1|2000.3|1994.3|5
1610987700000|2021-01-18 16:35:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|4
1610988000000|2021-01-18 16:40:00|2001|1995|2000.3|1994.3|2001.8|1995.8|2000|1994|12
1610988300000|2021-01-18 16:45:00|2000.1|1994.1|1998.9|1992.9|2000.3|1994.3|1998.9|1992.9|8
1610988600000|2021-01-18 16:50:00|1998.8|1992.8|1998.9|1992.9|1998.9|1992.9|1998.8|1992.8|2
1610988900000|2021-01-18 16:55:00|1999|1993|2001.6|1995.6|2001.6|1995.6|1998.8|1992.8|11
1610989200000|2021-01-18 17:00:00|2002|1996|2002|1996|2002|1996|2001.8|1995.8|5
1610990100000|2021-01-18 17:15:00|2001.8|1995.8|2001.6|1995.6|2002|1996|2001.4|1995.4|5
1610990400000|2021-01-18 17:20:00|2001.4|1995.4|1999.6|1993.6|2001.4|1995.4|1997.9|1991.9|4
1610991000000|2021-01-18 17:30:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1610991300000|2021-01-18 17:35:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1610991600000|2021-01-18 17:40:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1610991900000|2021-01-18 17:45:00|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|4
1610992200000|2021-01-18 17:50:00|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|2
1611018000000|2021-01-19 01:00:00|1999.4|1993.4|2004.8|1998.8|2004.9|1998.9|1999.1|1993.1|55
1611018300000|2021-01-19 01:05:00|2004.6|1998.6|2003|1997|2004.6|1998.6|2002.9|1996.9|21
1611018600000|2021-01-19 01:10:00|2003.1|1997.1|2002.1|1996.1|2003.1|1997.1|2002.1|1996.1|4
1611018900000|2021-01-19 01:15:00|2002.3|1996.3|2003.6|1997.6|2004.1|1998.1|2002.3|1996.3|6
1611019200000|2021-01-19 01:20:00|2003.9|1997.9|2003.4|1997.4|2005.5|1999.5|2002.4|1996.4|43
1611019500000|2021-01-19 01:25:00|2003.5|1997.5|2003.3|1997.3|2003.5|1997.5|2003.3|1997.3|3
1611019800000|2021-01-19 01:30:00|2003.1|1997.1|2001.8|1995.8|2003.1|1997.1|2001.4|1995.4|13
1611020100000|2021-01-19 01:35:00|2001.9|1995.9|1999.9|1993.9|2001.9|1995.9|1999.6|1993.6|23
1611020400000|2021-01-19 01:40:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.9|1993.9|5
1611020700000|2021-01-19 01:45:00|2000.5|1994.5|2002.3|1996.3|2002.5|1996.5|2000.5|1994.5|17
1611021000000|2021-01-19 01:50:00|2002.1|1996.1|2002.6|1996.6|2002.6|1996.6|2002.1|1996.1|6
1611021300000|2021-01-19 01:55:00|2002.8|1996.8|2003.8|1997.8|2003.8|1997.8|2002.8|1996.8|13
1611021600000|2021-01-19 02:00:00|2003.5|1997.5|2001.9|1995.9|2003.6|1997.6|2001.9|1995.9|16
1611022500000|2021-01-19 02:15:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1611024300000|2021-01-19 02:45:00|2001.4|1995.4|2001.1|1995.1|2001.4|1995.4|2001.1|1995.1|3
1611024600000|2021-01-19 02:50:00|2000.9|1994.9|2000.3|1994.3|2000.9|1994.9|2000.3|1994.3|8
1611024900000|2021-01-19 02:55:00|2000.6|1994.6|2000.8|1994.8|2000.8|1994.8|2000.6|1994.6|2
1611025200000|2021-01-19 03:00:00|2000.6|1994.6|1999.4|1993.4|2000.8|1994.8|1999.3|1993.3|15
1611025500000|2021-01-19 03:05:00|1999.1|1993.1|1999|1993|1999.1|1993.1|1998.8|1992.8|6
1611025800000|2021-01-19 03:10:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1611026100000|2021-01-19 03:15:00|1999.6|1993.6|1999.5|1993.5|2000.5|1994.5|1999.4|1993.4|8
1611026700000|2021-01-19 03:25:00|1999.4|1993.4|1999.3|1993.3|1999.4|1993.4|1999.1|1993.1|3
1611027600000|2021-01-19 03:40:00|1999.6|1993.6|2002.5|1996.5|2003.1|1997.1|1999.6|1993.6|17
1611028800000|2021-01-19 04:00:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2002.6|1996.6|8
1611031200000|2021-01-19 04:40:00|2003.1|1997.1|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|2
1611031800000|2021-01-19 04:50:00|2003.3|1997.3|2003.1|1997.1|2003.3|1997.3|2003.1|1997.1|2
1611033600000|2021-01-19 05:20:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1611034200000|2021-01-19 05:30:00|2002.6|1996.6|1998.6|1992.6|2002.6|1996.6|1998.5|1992.5|18
1611034500000|2021-01-19 05:35:00|1998.4|1992.4|1996.3|1990.3|1998.4|1992.4|1995.4|1989.4|31
1611034800000|2021-01-19 05:40:00|1995.8|1989.8|1990.6|1984.6|1996.1|1990.1|1988.6|1982.6|152
1611035100000|2021-01-19 05:45:00|1990.5|1984.5|1991.6|1985.6|1992.5|1986.5|1989.4|1983.4|35
1611035400000|2021-01-19 05:50:00|1991.5|1985.5|1993.1|1987.1|1993.8|1987.8|1991|1985|25
1611035700000|2021-01-19 05:55:00|1993|1987|1993|1987|1993.4|1987.4|1992.6|1986.6|8
1611036000000|2021-01-19 06:00:00|1993.4|1987.4|1996.1|1990.1|1996.6|1990.6|1993.4|1987.4|31
1611036300000|2021-01-19 06:05:00|1996.3|1990.3|1995|1989|1996.4|1990.4|1994.9|1988.9|24
1611036600000|2021-01-19 06:10:00|1995.3|1989.3|1993.6|1987.6|1996.1|1990.1|1992.1|1986.1|46
1611036900000|2021-01-19 06:15:00|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1990.1|1984.1|54
1611037200000|2021-01-19 06:20:00|1993.4|1987.4|1995.1|1989.1|1995.1|1989.1|1992.9|1986.9|30
1611037500000|2021-01-19 06:25:00|1994.9|1988.9|1994.1|1988.1|1995.6|1989.6|1993.9|1987.9|27
1611037800000|2021-01-19 06:30:00|1994|1988|1993.8|1987.8|1994.8|1988.8|1992.3|1986.3|30
1611038100000|2021-01-19 06:35:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.5|1987.5|15
1611038400000|2021-01-19 06:40:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1991.9|1985.9|13
1611038700000|2021-01-19 06:45:00|1993|1987|1993.1|1987.1|1993.9|1987.9|1993|1987|5
1611039000000|2021-01-19 06:50:00|1993.4|1987.4|1994.4|1988.4|1994.8|1988.8|1993.4|1987.4|46
1611039300000|2021-01-19 06:55:00|1994|1988|1995.4|1989.4|1995.6|1989.6|1994|1988|34
1611039600000|2021-01-19 07:00:00|1995.1|1989.1|1994.4|1988.4|1995.9|1989.9|1994.4|1988.4|4
1611039900000|2021-01-19 07:05:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1
1611040800000|2021-01-19 07:20:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|5
1611041100000|2021-01-19 07:25:00|1994.3|1988.3|1994.4|1988.4|1994.4|1988.4|1994.3|1988.3|2
1611041700000|2021-01-19 07:35:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1611042000000|2021-01-19 07:40:00|1994.6|1988.6|1996.3|1990.3|1996.3|1990.3|1994.6|1988.6|7
1611042300000|2021-01-19 07:45:00|1996|1990|1995.9|1989.9|1996|1990|1994.8|1988.8|5
1611042600000|2021-01-19 07:50:00|1995.5|1989.5|1996.3|1990.3|1997.8|1991.8|1995.4|1989.4|19
1611042900000|2021-01-19 07:55:00|1996.4|1990.4|1997.4|1991.4|1997.9|1991.9|1996.1|1990.1|6
1611043200000|2021-01-19 08:00:00|1997.1|1991.1|1999.1|1993.1|1999.4|1993.4|1996.4|1990.4|19
1611043500000|2021-01-19 08:05:00|1999.4|1993.4|1997.9|1991.9|2000.1|1994.1|1997.6|1991.6|18
1611043800000|2021-01-19 08:10:00|1998.1|1992.1|1997.1|1991.1|1998.6|1992.6|1997.1|1991.1|9
1611044100000|2021-01-19 08:15:00|1996.9|1990.9|1994.1|1988.1|1996.9|1990.9|1993.1|1987.1|16
1611044400000|2021-01-19 08:20:00|1994.6|1988.6|1995.4|1989.4|1996.1|1990.1|1994.6|1988.6|9
1611044700000|2021-01-19 08:25:00|1995.6|1989.6|1996.1|1990.1|1996.6|1990.6|1995.6|1989.6|6
1611045000000|2021-01-19 08:30:00|1995.9|1989.9|1994.6|1988.6|1995.9|1989.9|1994.6|1988.6|9
1611045300000|2021-01-19 08:35:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1611045600000|2021-01-19 08:40:00|1995.1|1989.1|1996.4|1990.4|1996.4|1990.4|1994.6|1988.6|9
1611045900000|2021-01-19 08:45:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|2
1611046200000|2021-01-19 08:50:00|1996.1|1990.1|1994.6|1988.6|1996.1|1990.1|1994.6|1988.6|3
1611046500000|2021-01-19 08:55:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|3
1611046800000|2021-01-19 09:00:00|1995.1|1989.1|1995.9|1989.9|1995.9|1989.9|1994.9|1988.9|7
1611047100000|2021-01-19 09:05:00|1995.6|1989.6|1996.9|1990.9|1997.1|1991.1|1995.1|1989.1|15
1611047400000|2021-01-19 09:10:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|5
1611047700000|2021-01-19 09:15:00|1996.9|1990.9|1997.1|1991.1|1997.9|1991.9|1996.6|1990.6|15
1611048000000|2021-01-19 09:20:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1997.1|1991.1|6
1611048300000|2021-01-19 09:25:00|1998.1|1992.1|1997.4|1991.4|1998.1|1992.1|1997.1|1991.1|5
1611048600000|2021-01-19 09:30:00|1997.6|1991.6|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|3
1611049200000|2021-01-19 09:40:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|2
1611049500000|2021-01-19 09:45:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1611049800000|2021-01-19 09:50:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1996.4|1990.4|7
1611050100000|2021-01-19 09:55:00|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|3
1611050400000|2021-01-19 10:00:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.6|1990.6|4
1611050700000|2021-01-19 10:05:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1611051000000|2021-01-19 10:10:00|1996.6|1990.6|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|3
1611051300000|2021-01-19 10:15:00|1996.9|1990.9|1998.1|1992.1|1998.6|1992.6|1996.6|1990.6|5
1611051600000|2021-01-19 10:20:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.4|1992.4|2
1611051900000|2021-01-19 10:25:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|3
1611052200000|2021-01-19 10:30:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.6|1992.6|2
1611052500000|2021-01-19 10:35:00|1998.9|1992.9|2001.9|1995.9|2001.9|1995.9|1998.9|1992.9|5
1611052800000|2021-01-19 10:40:00|2001.4|1995.4|2002.9|1996.9|2002.9|1996.9|2001.4|1995.4|6
1611053100000|2021-01-19 10:45:00|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1611053400000|2021-01-19 10:50:00|2002.9|1996.9|2002.9|1996.9|2004.4|1998.4|2002.9|1996.9|7
1611053700000|2021-01-19 10:55:00|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1611054000000|2021-01-19 11:00:00|2002.9|1996.9|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|4
1611054300000|2021-01-19 11:05:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1611054600000|2021-01-19 11:10:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1611054900000|2021-01-19 11:15:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|5
1611055200000|2021-01-19 11:20:00|2004.1|1998.1|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|4
1611055500000|2021-01-19 11:25:00|2004.4|1998.4|2005.4|1999.4|2006.4|2000.4|2004.1|1998.1|25
1611055800000|2021-01-19 11:30:00|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|2
1611056100000|2021-01-19 11:35:00|2004.4|1998.4|2002.6|1996.6|2004.4|1998.4|2002.4|1996.4|7
1611056400000|2021-01-19 11:40:00|2003.6|1997.6|2003.6|1997.6|2004.4|1998.4|2003.6|1997.6|6
1611056700000|2021-01-19 11:45:00|2003.9|1997.9|2005.1|1999.1|2005.1|1999.1|2003.9|1997.9|7
1611057000000|2021-01-19 11:50:00|2004.9|1998.9|2004.9|1998.9|2005.6|1999.6|2004.9|1998.9|6
1611057300000|2021-01-19 11:55:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|2
1611057600000|2021-01-19 12:00:00|2004.9|1998.9|2003.9|1997.9|2005.6|1999.6|2003.6|1997.6|19
1611057900000|2021-01-19 12:05:00|2004.1|1998.1|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|17
1611058200000|2021-01-19 12:10:00|2002.6|1996.6|2003.4|1997.4|2003.4|1997.4|2002.6|1996.6|6
1611058500000|2021-01-19 12:15:00|2003.1|1997.1|2002.9|1996.9|2003.4|1997.4|2002.9|1996.9|5
1611058800000|2021-01-19 12:20:00|2003.4|1997.4|2003.4|1997.4|2004.4|1998.4|2003.1|1997.1|20
1611059100000|2021-01-19 12:25:00|2003.1|1997.1|2003.4|1997.4|2003.6|1997.6|2002.6|1996.6|10
1611059400000|2021-01-19 12:30:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2001.9|1995.9|12
1611059700000|2021-01-19 12:35:00|2004.1|1998.1|2004.9|1998.9|2005.6|1999.6|2003.9|1997.9|17
1611060000000|2021-01-19 12:40:00|2005.1|1999.1|2005.6|1999.6|2005.9|1999.9|2004.9|1998.9|12
1611060300000|2021-01-19 12:45:00|2005.4|1999.4|2008.6|2002.6|2009.4|2003.4|2005.1|1999.1|89
1611060600000|2021-01-19 12:50:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2006.6|2000.6|21
1611060900000|2021-01-19 12:55:00|2008.4|2002.4|2008.6|2002.6|2009.1|2003.1|2008.4|2002.4|8
1611061200000|2021-01-19 13:00:00|2008.4|2002.4|2005.4|1999.4|2008.4|2002.4|2003.9|1997.9|73
1611061500000|2021-01-19 13:05:00|2005.6|1999.6|2006.6|2000.6|2007.4|2001.4|2005.6|1999.6|33
1611061800000|2021-01-19 13:10:00|2006.9|2000.9|2007.4|2001.4|2008.6|2002.6|2005.4|1999.4|24
1611062100000|2021-01-19 13:15:00|2007.6|2001.6|2007.6|2001.6|2010.1|2004.1|2007.6|2001.6|32
1611062400000|2021-01-19 13:20:00|2007.9|2001.9|2010.1|2004.1|2010.6|2004.6|2007.9|2001.9|43
1611062700000|2021-01-19 13:25:00|2010.4|2004.4|2008.6|2002.6|2010.9|2004.9|2008.6|2002.6|23
1611063000000|2021-01-19 13:30:00|2008.4|2002.4|2005.1|1999.1|2008.6|2002.6|2005.1|1999.1|12
1611063300000|2021-01-19 13:35:00|2004.9|1998.9|2005.1|1999.1|2005.6|1999.6|2004.4|1998.4|10
1611063600000|2021-01-19 13:40:00|2006.1|2000.1|2008.6|2002.6|2008.9|2002.9|2006.1|2000.1|13
1611063900000|2021-01-19 13:45:00|2009.1|2003.1|2009.1|2003.1|2009.4|2003.4|2008.9|2002.9|12
1611064200000|2021-01-19 13:50:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|2
1611064500000|2021-01-19 13:55:00|2010.6|2004.6|2014.1|2008.1|2014.4|2008.4|2010.6|2004.6|13
1611064800000|2021-01-19 14:00:00|2013.9|2007.9|2012.1|2006.1|2013.9|2007.9|2010.9|2004.9|13
1611065100000|2021-01-19 14:05:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2012.4|2006.4|2
1611065400000|2021-01-19 14:10:00|2013.1|2007.1|2014.6|2008.6|2015.1|2009.1|2013.1|2007.1|19
1611065700000|2021-01-19 14:15:00|2013.9|2007.9|2013.4|2007.4|2014.4|2008.4|2013.1|2007.1|16
1611066000000|2021-01-19 14:20:00|2013.6|2007.6|2014.6|2008.6|2016.4|2010.4|2013.6|2007.6|75
1611066300000|2021-01-19 14:25:00|2014.9|2008.9|2015.4|2009.4|2015.9|2009.9|2014.4|2008.4|17
1611066600000|2021-01-19 14:30:00|2016.1|2010.1|2013.4|2007.4|2016.6|2010.6|2013.4|2007.4|9
1611066900000|2021-01-19 14:35:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.6|2006.6|10
1611067200000|2021-01-19 14:40:00|2013.1|2007.1|2011.6|2005.6|2014.6|2008.6|2011.6|2005.6|16
1611067500000|2021-01-19 14:45:00|2011.9|2005.9|2011.1|2005.1|2012.4|2006.4|2010.9|2004.9|20
1611067800000|2021-01-19 14:50:00|2010.9|2004.9|2008.4|2002.4|2010.9|2004.9|2008.1|2002.1|52
1611068100000|2021-01-19 14:55:00|2008.6|2002.6|2012.1|2006.1|2012.4|2006.4|2008.6|2002.6|26
1611068400000|2021-01-19 15:00:00|2012.4|2006.4|2014.4|2008.4|2014.4|2008.4|2012.4|2006.4|17
1611068700000|2021-01-19 15:05:00|2014.6|2008.6|2015.4|2009.4|2017.4|2011.4|2014.6|2008.6|28
1611069000000|2021-01-19 15:10:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.4|2009.4|3
1611069300000|2021-01-19 15:15:00|2015.9|2009.9|2015.4|2009.4|2017.1|2011.1|2015.4|2009.4|7
1611069600000|2021-01-19 15:20:00|2015.6|2009.6|2014.4|2008.4|2016.4|2010.4|2014.4|2008.4|16
1611069900000|2021-01-19 15:25:00|2013.9|2007.9|2014.6|2008.6|2014.9|2008.9|2012.9|2006.9|26
1611070200000|2021-01-19 15:30:00|2014.9|2008.9|2013.9|2007.9|2015.1|2009.1|2011.4|2005.4|27
1611070500000|2021-01-19 15:35:00|2014.1|2008.1|2017.4|2011.4|2018.6|2012.6|2014.1|2008.1|40
1611070800000|2021-01-19 15:40:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2016.6|2010.6|15
1611071100000|2021-01-19 15:45:00|2018.6|2012.6|2017.4|2011.4|2018.6|2012.6|2017.4|2011.4|10
1611071400000|2021-01-19 15:50:00|2016.6|2010.6|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|22
1611071700000|2021-01-19 15:55:00|2013.9|2007.9|2010.9|2004.9|2015.1|2009.1|2010.6|2004.6|42
1611072000000|2021-01-19 16:00:00|2010.6|2004.6|2014.4|2008.4|2015.4|2009.4|2010.6|2004.6|32
1611072300000|2021-01-19 16:05:00|2015.1|2009.1|2024.9|2018.9|2026.4|2020.4|2015.1|2009.1|53
1611072600000|2021-01-19 16:10:00|2024.6|2018.6|2021.1|2015.1|2024.6|2018.6|2019.1|2013.1|50
1611072900000|2021-01-19 16:15:00|2020.9|2014.9|2019.4|2013.4|2020.9|2014.9|2015.6|2009.6|135
1611073200000|2021-01-19 16:20:00|2019.1|2013.1|2018.4|2012.4|2019.1|2013.1|2016.6|2010.6|20
1611073500000|2021-01-19 16:25:00|2018.6|2012.6|2016.4|2010.4|2018.6|2012.6|2016.4|2010.4|9
1611073800000|2021-01-19 16:30:00|2016.1|2010.1|2014.6|2008.6|2016.1|2010.1|2014.6|2008.6|4
1611074100000|2021-01-19 16:35:00|2014.4|2008.4|2012.1|2006.1|2014.4|2008.4|2011.4|2005.4|21
1611074400000|2021-01-19 16:40:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2009.1|2003.1|24
1611074700000|2021-01-19 16:45:00|2012.6|2006.6|2014.1|2008.1|2014.4|2008.4|2012.4|2006.4|17
1611075000000|2021-01-19 16:50:00|2014.4|2008.4|2017.1|2011.1|2017.9|2011.9|2014.4|2008.4|16
1611075300000|2021-01-19 16:55:00|2016.9|2010.9|2016.4|2010.4|2017.1|2011.1|2015.6|2009.6|33
1611075600000|2021-01-19 17:00:00|2016.1|2010.1|2014.9|2008.9|2016.1|2010.1|2014.9|2008.9|16
1611075900000|2021-01-19 17:05:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1611076800000|2021-01-19 17:20:00|2014.9|2008.9|2015.1|2009.1|2015.4|2009.4|2014.9|2008.9|5
1611077100000|2021-01-19 17:25:00|2014.9|2008.9|2015.6|2009.6|2015.6|2009.6|2014.9|2008.9|3
1611077400000|2021-01-19 17:30:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1611077700000|2021-01-19 17:35:00|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|1
1611078000000|2021-01-19 17:40:00|2016.1|2010.1|2016.4|2010.4|2016.4|2010.4|2016.1|2010.1|2
1611078300000|2021-01-19 17:45:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|3
1611078600000|2021-01-19 17:50:00|2015.6|2009.6|2015.4|2009.4|2015.6|2009.6|2015.4|2009.4|8
1611078900000|2021-01-19 17:55:00|2015.6|2009.6|2015.3|2009.3|2016.3|2010.3|2015.1|2009.1|22
1611104400000|2021-01-20 01:00:00|2014.6|2008.6|2012.4|2006.4|2014.6|2008.6|2011.5|2005.5|77
1611104700000|2021-01-20 01:05:00|2012.3|2006.3|2012.6|2006.6|2014.4|2008.4|2011.9|2005.9|113
1611105000000|2021-01-20 01:10:00|2012.5|2006.5|2013.8|2007.8|2014|2008|2009.9|2003.9|45
1611105300000|2021-01-20 01:15:00|2013.9|2007.9|2015.4|2009.4|2015.5|2009.5|2013.9|2007.9|16
1611105600000|2021-01-20 01:20:00|2015.3|2009.3|2014.5|2008.5|2015.3|2009.3|2014.5|2008.5|3
1611106500000|2021-01-20 01:35:00|2014.6|2008.6|2014.8|2008.8|2014.9|2008.9|2014.6|2008.6|4
1611107100000|2021-01-20 01:45:00|2014.9|2008.9|2015.3|2009.3|2015.3|2009.3|2014.9|2008.9|4
1611107400000|2021-01-20 01:50:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.5|2009.5|5
1611108000000|2021-01-20 02:00:00|2014.5|2008.5|2016|2010|2016.3|2010.3|2013.9|2007.9|34
1611108300000|2021-01-20 02:05:00|2016.3|2010.3|2015.5|2009.5|2016.3|2010.3|2015.4|2009.4|10
1611108600000|2021-01-20 02:10:00|2015.6|2009.6|2015.5|2009.5|2015.6|2009.6|2015.5|2009.5|2
1611108900000|2021-01-20 02:15:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1611109500000|2021-01-20 02:25:00|2015.8|2009.8|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|2
1611109800000|2021-01-20 02:30:00|2015.6|2009.6|2017.6|2011.6|2017.9|2011.9|2015.5|2009.5|9
1611110100000|2021-01-20 02:35:00|2017.8|2011.8|2018.6|2012.6|2019.1|2013.1|2017.8|2011.8|15
1611110400000|2021-01-20 02:40:00|2018.9|2012.9|2022.3|2016.3|2022.3|2016.3|2018.6|2012.6|60
1611110700000|2021-01-20 02:45:00|2022.6|2016.6|2023.4|2017.4|2024.5|2018.5|2021.8|2015.8|38
1611111000000|2021-01-20 02:50:00|2023.5|2017.5|2023.3|2017.3|2023.6|2017.6|2022.4|2016.4|14
1611111300000|2021-01-20 02:55:00|2023.4|2017.4|2024.9|2018.9|2025.6|2019.6|2023.4|2017.4|30
1611111600000|2021-01-20 03:00:00|2025.3|2019.3|2026.1|2020.1|2029.9|2023.9|2025.3|2019.3|34
1611111900000|2021-01-20 03:05:00|2026.3|2020.3|2027.3|2021.3|2028.4|2022.4|2026|2020|37
1611112200000|2021-01-20 03:10:00|2027.1|2021.1|2027.3|2021.3|2028.6|2022.6|2026.6|2020.6|10
1611112500000|2021-01-20 03:15:00|2027.4|2021.4|2024|2018|2027.4|2021.4|2024|2018|15
1611112800000|2021-01-20 03:20:00|2023.5|2017.5|2019.3|2013.3|2024|2018|2019.3|2013.3|20
1611113100000|2021-01-20 03:25:00|2019.4|2013.4|2018|2012|2019.4|2013.4|2017.8|2011.8|11
1611113400000|2021-01-20 03:30:00|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|1
1611113700000|2021-01-20 03:35:00|2018|2012|2018.6|2012.6|2018.6|2012.6|2018|2012|4
1611114000000|2021-01-20 03:40:00|2018.9|2012.9|2018.9|2012.9|2019.5|2013.5|2018.6|2012.6|7
1611114300000|2021-01-20 03:45:00|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1611114900000|2021-01-20 03:55:00|2018.9|2012.9|2019.1|2013.1|2019.1|2013.1|2018.9|2012.9|2
1611119700000|2021-01-20 05:15:00|2018.6|2012.6|2018.3|2012.3|2018.6|2012.6|2018.3|2012.3|2
1611120000000|2021-01-20 05:20:00|2017.5|2011.5|2016.5|2010.5|2017.5|2011.5|2015.1|2009.1|38
1611120300000|2021-01-20 05:25:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|1
1611120600000|2021-01-20 05:30:00|2016.3|2010.3|2017.1|2011.1|2018.8|2012.8|2015.8|2009.8|96
1611120900000|2021-01-20 05:35:00|2016.9|2010.9|2018.4|2012.4|2019.1|2013.1|2016.5|2010.5|71
1611121200000|2021-01-20 05:40:00|2018.1|2012.1|2018.3|2012.3|2019.4|2013.4|2017.9|2011.9|62
1611121500000|2021-01-20 05:45:00|2018.4|2012.4|2021.5|2015.5|2022.1|2016.1|2016.5|2010.5|93
1611121800000|2021-01-20 05:50:00|2021.6|2015.6|2021.5|2015.5|2021.9|2015.9|2020.6|2014.6|109
1611122100000|2021-01-20 05:55:00|2021.9|2015.9|2025.9|2019.9|2026.3|2020.3|2021.5|2015.5|117
1611122400000|2021-01-20 06:00:00|2026.3|2020.3|2024.4|2018.4|2026.6|2020.6|2023.3|2017.3|102
1611122700000|2021-01-20 06:05:00|2024.1|2018.1|2022.8|2016.8|2024.5|2018.5|2022.8|2016.8|69
1611123000000|2021-01-20 06:10:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|61
1611123300000|2021-01-20 06:15:00|2023.4|2017.4|2026.3|2020.3|2028|2022|2022.6|2016.6|147
1611123600000|2021-01-20 06:20:00|2026.4|2020.4|2029.3|2023.3|2029.3|2023.3|2026.3|2020.3|36
1611123900000|2021-01-20 06:25:00|2029.4|2023.4|2028.5|2022.5|2029.4|2023.4|2027|2021|67
1611124200000|2021-01-20 06:30:00|2028.6|2022.6|2029.5|2023.5|2030.3|2024.3|2028.6|2022.6|91
1611124500000|2021-01-20 06:35:00|2029.8|2023.8|2029|2023|2030.4|2024.4|2029|2023|88
1611124800000|2021-01-20 06:40:00|2028.9|2022.9|2028.5|2022.5|2028.9|2022.9|2028.3|2022.3|9
1611125100000|2021-01-20 06:45:00|2028.6|2022.6|2030.5|2024.5|2030.9|2024.9|2028.6|2022.6|61
1611125400000|2021-01-20 06:50:00|2030.4|2024.4|2029.8|2023.8|2030.5|2024.5|2029.5|2023.5|27
1611125700000|2021-01-20 06:55:00|2031|2025|2032.5|2026.5|2033.4|2027.4|2031|2025|20
1611126000000|2021-01-20 07:00:00|2033|2027|2033.5|2027.5|2033.8|2027.8|2032.6|2026.6|14
1611126300000|2021-01-20 07:05:00|2033.1|2027.1|2033.9|2027.9|2034.6|2028.6|2033.1|2027.1|15
1611126900000|2021-01-20 07:15:00|2033.6|2027.6|2033.8|2027.8|2033.8|2027.8|2033.6|2027.6|2
1611127200000|2021-01-20 07:20:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1611127500000|2021-01-20 07:25:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.4|2027.4|5
1611127800000|2021-01-20 07:30:00|2033.5|2027.5|2031.4|2025.4|2035.6|2029.6|2031.4|2025.4|14
1611128400000|2021-01-20 07:40:00|2031.3|2025.3|2030.1|2024.1|2031.4|2025.4|2030.1|2024.1|9
1611128700000|2021-01-20 07:45:00|2029.9|2023.9|2027.6|2021.6|2029.9|2023.9|2026.3|2020.3|11
1611129000000|2021-01-20 07:50:00|2027.9|2021.9|2029|2023|2029.6|2023.6|2027.9|2021.9|7
1611129300000|2021-01-20 07:55:00|2028.8|2022.8|2028.9|2022.9|2029.4|2023.4|2026.9|2020.9|15
1611129600000|2021-01-20 08:00:00|2028.4|2022.4|2031.4|2025.4|2031.4|2025.4|2028.4|2022.4|8
1611129900000|2021-01-20 08:05:00|2031.1|2025.1|2029.9|2023.9|2034.6|2028.6|2028.9|2022.9|48
1611130200000|2021-01-20 08:10:00|2029.6|2023.6|2030.9|2024.9|2030.9|2024.9|2029.1|2023.1|10
1611130500000|2021-01-20 08:15:00|2031.1|2025.1|2029.6|2023.6|2031.1|2025.1|2029.1|2023.1|10
1611130800000|2021-01-20 08:20:00|2029.4|2023.4|2029.9|2023.9|2030.4|2024.4|2029.4|2023.4|6
1611131100000|2021-01-20 08:25:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|8
1611131400000|2021-01-20 08:30:00|2028.9|2022.9|2027.1|2021.1|2028.9|2022.9|2025.9|2019.9|31
1611131700000|2021-01-20 08:35:00|2026.9|2020.9|2025.9|2019.9|2026.9|2020.9|2024.9|2018.9|17
1611132000000|2021-01-20 08:40:00|2026.1|2020.1|2030.1|2024.1|2032.1|2026.1|2026.1|2020.1|39
1611132300000|2021-01-20 08:45:00|2029.9|2023.9|2028.6|2022.6|2030.1|2024.1|2027.9|2021.9|16
1611132600000|2021-01-20 08:50:00|2028.9|2022.9|2027.1|2021.1|2029.4|2023.4|2026.9|2020.9|20
1611132900000|2021-01-20 08:55:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|18
1611133200000|2021-01-20 09:00:00|2027.4|2021.4|2025.6|2019.6|2030.4|2024.4|2025.6|2019.6|38
1611133500000|2021-01-20 09:05:00|2026.1|2020.1|2026.1|2020.1|2028.1|2022.1|2024.6|2018.6|50
1611133800000|2021-01-20 09:10:00|2025.9|2019.9|2025.4|2019.4|2025.9|2019.9|2024.6|2018.6|15
1611134100000|2021-01-20 09:15:00|2025.6|2019.6|2024.9|2018.9|2025.9|2019.9|2024.4|2018.4|12
1611134400000|2021-01-20 09:20:00|2024.6|2018.6|2024.6|2018.6|2025.6|2019.6|2024.4|2018.4|15
1611134700000|2021-01-20 09:25:00|2025.4|2019.4|2027.4|2021.4|2027.6|2021.6|2025.1|2019.1|8
1611135000000|2021-01-20 09:30:00|2027.1|2021.1|2028.1|2022.1|2028.1|2022.1|2026.6|2020.6|10
1611135300000|2021-01-20 09:35:00|2027.9|2021.9|2026.1|2020.1|2027.9|2021.9|2026.1|2020.1|14
1611135600000|2021-01-20 09:40:00|2026.4|2020.4|2026.6|2020.6|2026.9|2020.9|2026.1|2020.1|7
1611135900000|2021-01-20 09:45:00|2026.9|2020.9|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|5
1611136200000|2021-01-20 09:50:00|2027.6|2021.6|2027.1|2021.1|2027.6|2021.6|2026.6|2020.6|7
1611136500000|2021-01-20 09:55:00|2026.9|2020.9|2026.6|2020.6|2027.1|2021.1|2026.6|2020.6|6
1611136800000|2021-01-20 10:00:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1611137100000|2021-01-20 10:05:00|2026.1|2020.1|2027.6|2021.6|2027.6|2021.6|2025.1|2019.1|8
1611137400000|2021-01-20 10:10:00|2027.9|2021.9|2026.9|2020.9|2027.9|2021.9|2025.9|2019.9|10
1611137700000|2021-01-20 10:15:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.1|2020.1|5
1611138000000|2021-01-20 10:20:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1611138300000|2021-01-20 10:25:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|4
1611138600000|2021-01-20 10:30:00|2026.6|2020.6|2027.9|2021.9|2028.1|2022.1|2026.6|2020.6|5
1611138900000|2021-01-20 10:35:00|2028.4|2022.4|2032.9|2026.9|2033.4|2027.4|2028.4|2022.4|17
1611139200000|2021-01-20 10:40:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2032.9|2026.9|4
1611139800000|2021-01-20 10:50:00|2032.6|2026.6|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|3
1611140100000|2021-01-20 10:55:00|2031.9|2025.9|2033.1|2027.1|2033.1|2027.1|2031.9|2025.9|4
1611140400000|2021-01-20 11:00:00|2033.6|2027.6|2033.9|2027.9|2035.6|2029.6|2033.6|2027.6|20
1611140700000|2021-01-20 11:05:00|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|2
1611141000000|2021-01-20 11:10:00|2033.1|2027.1|2034.1|2028.1|2034.1|2028.1|2033.1|2027.1|7
1611141300000|2021-01-20 11:15:00|2033.9|2027.9|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|4
1611141600000|2021-01-20 11:20:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|5
1611141900000|2021-01-20 11:25:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.4|2026.4|2
1611142200000|2021-01-20 11:30:00|2032.1|2026.1|2032.4|2026.4|2032.4|2026.4|2032.1|2026.1|2
1611142500000|2021-01-20 11:35:00|2032.1|2026.1|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|3
1611142800000|2021-01-20 11:40:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.4|2026.4|2
1611143100000|2021-01-20 11:45:00|2032.4|2026.4|2033.1|2027.1|2033.1|2027.1|2032.4|2026.4|3
1611143400000|2021-01-20 11:50:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|6
1611143700000|2021-01-20 11:55:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2032.9|2026.9|3
1611144000000|2021-01-20 12:00:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.4|2026.4|5
1611144300000|2021-01-20 12:05:00|2032.1|2026.1|2032.4|2026.4|2033.1|2027.1|2032.1|2026.1|5
1611144600000|2021-01-20 12:10:00|2032.9|2026.9|2033.1|2027.1|2034.6|2028.6|2032.4|2026.4|14
1611144900000|2021-01-20 12:15:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1611145200000|2021-01-20 12:20:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1611145500000|2021-01-20 12:25:00|2033.6|2027.6|2035.4|2029.4|2035.4|2029.4|2033.6|2027.6|7
1611145800000|2021-01-20 12:30:00|2034.9|2028.9|2035.9|2029.9|2036.6|2030.6|2034.9|2028.9|6
1611146100000|2021-01-20 12:35:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2035.4|2029.4|2
1611146400000|2021-01-20 12:40:00|2034.9|2028.9|2035.6|2029.6|2035.9|2029.9|2033.6|2027.6|22
1611146700000|2021-01-20 12:45:00|2035.9|2029.9|2034.9|2028.9|2036.1|2030.1|2034.6|2028.6|23
1611147000000|2021-01-20 12:50:00|2035.4|2029.4|2033.4|2027.4|2035.4|2029.4|2032.6|2026.6|15
1611147300000|2021-01-20 12:55:00|2033.1|2027.1|2033.1|2027.1|2034.1|2028.1|2032.9|2026.9|16
1611147600000|2021-01-20 13:00:00|2032.9|2026.9|2039.1|2033.1|2040.1|2034.1|2032.9|2026.9|150
1611147900000|2021-01-20 13:05:00|2040.1|2034.1|2036.1|2030.1|2040.1|2034.1|2035.9|2029.9|53
1611148200000|2021-01-20 13:10:00|2035.4|2029.4|2035.6|2029.6|2036.4|2030.4|2032.6|2026.6|60
1611148500000|2021-01-20 13:15:00|2035.4|2029.4|2036.6|2030.6|2036.6|2030.6|2034.9|2028.9|45
1611148800000|2021-01-20 13:20:00|2036.4|2030.4|2036.9|2030.9|2036.9|2030.9|2033.9|2027.9|71
1611149100000|2021-01-20 13:25:00|2037.1|2031.1|2039.6|2033.6|2039.9|2033.9|2036.9|2030.9|55
1611149400000|2021-01-20 13:30:00|2039.4|2033.4|2038.4|2032.4|2040.4|2034.4|2038.4|2032.4|36
1611149700000|2021-01-20 13:35:00|2037.4|2031.4|2035.9|2029.9|2038.4|2032.4|2035.1|2029.1|28
1611150000000|2021-01-20 13:40:00|2036.1|2030.1|2038.6|2032.6|2038.6|2032.6|2036.1|2030.1|15
1611150300000|2021-01-20 13:45:00|2038.9|2032.9|2039.1|2033.1|2039.4|2033.4|2038.6|2032.6|8
1611150600000|2021-01-20 13:50:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|3
1611150900000|2021-01-20 13:55:00|2038.6|2032.6|2038.1|2032.1|2038.6|2032.6|2037.4|2031.4|14
1611151200000|2021-01-20 14:00:00|2038.6|2032.6|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|7
1611151500000|2021-01-20 14:05:00|2037.9|2031.9|2033.4|2027.4|2037.9|2031.9|2033.1|2027.1|13
1611151800000|2021-01-20 14:10:00|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2030.6|2024.6|21
1611152100000|2021-01-20 14:15:00|2033.1|2027.1|2033.9|2027.9|2034.1|2028.1|2033.1|2027.1|13
1611152400000|2021-01-20 14:20:00|2034.1|2028.1|2035.9|2029.9|2036.6|2030.6|2034.1|2028.1|11
1611152700000|2021-01-20 14:25:00|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2035.6|2029.6|5
1611153000000|2021-01-20 14:30:00|2035.1|2029.1|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|15
1611153300000|2021-01-20 14:35:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|3
1611153600000|2021-01-20 14:40:00|2035.9|2029.9|2036.4|2030.4|2039.6|2033.6|2035.9|2029.9|21
1611153900000|2021-01-20 14:45:00|2036.1|2030.1|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|11
1611154200000|2021-01-20 14:50:00|2035.9|2029.9|2032.6|2026.6|2035.9|2029.9|2032.6|2026.6|24
1611154500000|2021-01-20 14:55:00|2032.9|2026.9|2032.4|2026.4|2034.1|2028.1|2027.6|2021.6|42
1611154800000|2021-01-20 15:00:00|2032.1|2026.1|2033.4|2027.4|2034.1|2028.1|2032.1|2026.1|17
1611155100000|2021-01-20 15:05:00|2033.6|2027.6|2034.6|2028.6|2035.6|2029.6|2033.4|2027.4|20
1611155400000|2021-01-20 15:10:00|2033.4|2027.4|2036.6|2030.6|2037.1|2031.1|2033.4|2027.4|15
1611155700000|2021-01-20 15:15:00|2036.9|2030.9|2039.9|2033.9|2041.1|2035.1|2036.6|2030.6|31
1611156000000|2021-01-20 15:20:00|2040.1|2034.1|2040.1|2034.1|2041.4|2035.4|2039.9|2033.9|18
1611156300000|2021-01-20 15:25:00|2039.9|2033.9|2038.1|2032.1|2040.1|2034.1|2037.4|2031.4|15
1611156600000|2021-01-20 15:30:00|2037.9|2031.9|2038.9|2032.9|2040.1|2034.1|2036.9|2030.9|29
1611156900000|2021-01-20 15:35:00|2039.1|2033.1|2038.9|2032.9|2040.1|2034.1|2037.6|2031.6|25
1611157200000|2021-01-20 15:40:00|2039.1|2033.1|2040.9|2034.9|2040.9|2034.9|2038.9|2032.9|17
1611157500000|2021-01-20 15:45:00|2040.6|2034.6|2041.9|2035.9|2042.9|2036.9|2040.6|2034.6|25
1611157800000|2021-01-20 15:50:00|2041.6|2035.6|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|20
1611158100000|2021-01-20 15:55:00|2040.4|2034.4|2041.1|2035.1|2041.9|2035.9|2040.4|2034.4|11
1611158400000|2021-01-20 16:00:00|2040.9|2034.9|2041.6|2035.6|2042.4|2036.4|2039.4|2033.4|32
1611158700000|2021-01-20 16:05:00|2041.9|2035.9|2041.1|2035.1|2042.1|2036.1|2039.9|2033.9|29
1611159000000|2021-01-20 16:10:00|2041.4|2035.4|2040.9|2034.9|2042.9|2036.9|2040.6|2034.6|20
1611159300000|2021-01-20 16:15:00|2040.6|2034.6|2045.6|2039.6|2049.6|2043.6|2040.6|2034.6|149
1611159600000|2021-01-20 16:20:00|2045.9|2039.9|2045.4|2039.4|2046.1|2040.1|2044.6|2038.6|23
1611159900000|2021-01-20 16:25:00|2045.6|2039.6|2045.4|2039.4|2046.6|2040.6|2045.4|2039.4|8
1611160200000|2021-01-20 16:30:00|2045.6|2039.6|2048.6|2042.6|2048.6|2042.6|2045.6|2039.6|15
1611160500000|2021-01-20 16:35:00|2048.9|2042.9|2046.6|2040.6|2050.4|2044.4|2045.1|2039.1|31
1611160800000|2021-01-20 16:40:00|2046.4|2040.4|2047.6|2041.6|2048.1|2042.1|2046.4|2040.4|11
1611161100000|2021-01-20 16:45:00|2047.4|2041.4|2049.1|2043.1|2050.4|2044.4|2046.1|2040.1|26
1611161400000|2021-01-20 16:50:00|2049.6|2043.6|2048.6|2042.6|2050.4|2044.4|2048.6|2042.6|22
1611161700000|2021-01-20 16:55:00|2049.1|2043.1|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|29
1611162000000|2021-01-20 17:00:00|2049.9|2043.9|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|8
1611162600000|2021-01-20 17:10:00|2049.6|2043.6|2046.9|2040.9|2049.6|2043.6|2046.9|2040.9|9
1611162900000|2021-01-20 17:15:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2047.1|2041.1|7
1611163200000|2021-01-20 17:20:00|2048.1|2042.1|2047.4|2041.4|2048.1|2042.1|2047.4|2041.4|3
1611163500000|2021-01-20 17:25:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1611163800000|2021-01-20 17:30:00|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1611164400000|2021-01-20 17:40:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|5
1611164700000|2021-01-20 17:45:00|2047.1|2041.1|2049.4|2043.4|2049.4|2043.4|2047.1|2041.1|8
1611165000000|2021-01-20 17:50:00|2048.6|2042.6|2040.1|2034.1|2048.6|2042.6|2040.1|2034.1|11
1611165300000|2021-01-20 17:55:00|2040.3|2034.3|2038.9|2032.9|2040.3|2034.3|2038.9|2032.9|9
1611190800000|2021-01-21 01:00:00|2040.6|2034.6|2044.9|2038.9|2044.9|2038.9|2040.6|2034.6|7
1611191100000|2021-01-21 01:05:00|2044.8|2038.8|2044.3|2038.3|2044.8|2038.8|2043.5|2037.5|10
1611191400000|2021-01-21 01:10:00|2044.4|2038.4|2045.6|2039.6|2045.9|2039.9|2043.8|2037.8|29
1611191700000|2021-01-21 01:15:00|2045.4|2039.4|2045.9|2039.9|2046|2040|2045.1|2039.1|8
1611192600000|2021-01-21 01:30:00|2046|2040|2041.1|2035.1|2046|2040|2040|2034|47
1611192900000|2021-01-21 01:35:00|2041.3|2035.3|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|7
1611193200000|2021-01-21 01:40:00|2041.6|2035.6|2042.5|2036.5|2042.5|2036.5|2041.6|2035.6|4
1611193500000|2021-01-21 01:45:00|2042.6|2036.6|2042.9|2036.9|2042.9|2036.9|2042.4|2036.4|6
1611193800000|2021-01-21 01:50:00|2042.8|2036.8|2042.9|2036.9|2043|2037|2042.3|2036.3|14
1611194100000|2021-01-21 01:55:00|2043.1|2037.1|2044.1|2038.1|2044.6|2038.6|2042.9|2036.9|19
1611194400000|2021-01-21 02:00:00|2044.4|2038.4|2045.9|2039.9|2046|2040|2044.4|2038.4|32
1611194700000|2021-01-21 02:05:00|2046.1|2040.1|2047|2041|2047.3|2041.3|2045.6|2039.6|46
1611195000000|2021-01-21 02:10:00|2046.5|2040.5|2047.5|2041.5|2047.6|2041.6|2046.3|2040.3|25
1611195300000|2021-01-21 02:15:00|2047.9|2041.9|2047.1|2041.1|2047.9|2041.9|2047.1|2041.1|2
1611195900000|2021-01-21 02:25:00|2046.4|2040.4|2044.9|2038.9|2046.4|2040.4|2044.6|2038.6|11
1611196200000|2021-01-21 02:30:00|2045.8|2039.8|2045.8|2039.8|2047.9|2041.9|2044.6|2038.6|51
1611196500000|2021-01-21 02:35:00|2045.9|2039.9|2044.5|2038.5|2047.8|2041.8|2044.5|2038.5|21
1611197100000|2021-01-21 02:45:00|2044.3|2038.3|2044.6|2038.6|2045.1|2039.1|2044.1|2038.1|10
1611197400000|2021-01-21 02:50:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.1|2038.1|15
1611197700000|2021-01-21 02:55:00|2044.9|2038.9|2046.4|2040.4|2046.4|2040.4|2044.9|2038.9|6
1611198000000|2021-01-21 03:00:00|2046.8|2040.8|2046.9|2040.9|2047.1|2041.1|2046.8|2040.8|4
1611198300000|2021-01-21 03:05:00|2046.1|2040.1|2044.3|2038.3|2046.1|2040.1|2044.1|2038.1|6
1611198600000|2021-01-21 03:10:00|2043.8|2037.8|2043.5|2037.5|2044.3|2038.3|2043.5|2037.5|7
1611198900000|2021-01-21 03:15:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1611199200000|2021-01-21 03:20:00|2043.5|2037.5|2043.3|2037.3|2043.6|2037.6|2043.3|2037.3|11
1611199500000|2021-01-21 03:25:00|2043.1|2037.1|2044.4|2038.4|2044.5|2038.5|2043.1|2037.1|7
1611199800000|2021-01-21 03:30:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|3
1611200100000|2021-01-21 03:35:00|2044.1|2038.1|2044.3|2038.3|2045.4|2039.4|2044.1|2038.1|6
1611200700000|2021-01-21 03:45:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1611202200000|2021-01-21 04:10:00|2044.3|2038.3|2044.8|2038.8|2046.6|2040.6|2044.3|2038.3|63
1611202500000|2021-01-21 04:15:00|2044.9|2038.9|2044.6|2038.6|2045.3|2039.3|2044.5|2038.5|20
1611202800000|2021-01-21 04:20:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1611203100000|2021-01-21 04:25:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1611203700000|2021-01-21 04:35:00|2044.4|2038.4|2044.3|2038.3|2044.4|2038.4|2044.1|2038.1|3
1611207000000|2021-01-21 05:30:00|2044.8|2038.8|2044.5|2038.5|2045.3|2039.3|2044.5|2038.5|7
1611207300000|2021-01-21 05:35:00|2044.8|2038.8|2047.6|2041.6|2047.9|2041.9|2044.8|2038.8|15
1611207600000|2021-01-21 05:40:00|2047.9|2041.9|2047.5|2041.5|2047.9|2041.9|2047.3|2041.3|7
1611207900000|2021-01-21 05:45:00|2047.3|2041.3|2044.6|2038.6|2047.6|2041.6|2044.4|2038.4|20
1611208200000|2021-01-21 05:50:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|2
1611208500000|2021-01-21 05:55:00|2044.6|2038.6|2047.4|2041.4|2047.4|2041.4|2044.6|2038.6|9
1611208800000|2021-01-21 06:00:00|2048|2042|2046.1|2040.1|2048.3|2042.3|2046|2040|7
1611209100000|2021-01-21 06:05:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.6|2038.6|7
1611209400000|2021-01-21 06:10:00|2045|2039|2047.8|2041.8|2047.8|2041.8|2045|2039|15
1611209700000|2021-01-21 06:15:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|3
1611210000000|2021-01-21 06:20:00|2047.6|2041.6|2046.8|2040.8|2047.6|2041.6|2046.5|2040.5|8
1611210300000|2021-01-21 06:25:00|2046.9|2040.9|2047.8|2041.8|2047.9|2041.9|2046.5|2040.5|14
1611210600000|2021-01-21 06:30:00|2047.9|2041.9|2046.5|2040.5|2049.6|2043.6|2046|2040|53
1611210900000|2021-01-21 06:35:00|2046.8|2040.8|2047|2041|2047.1|2041.1|2046.8|2040.8|4
1611211200000|2021-01-21 06:40:00|2046.8|2040.8|2046.8|2040.8|2046.9|2040.9|2046.8|2040.8|3
1611211500000|2021-01-21 06:45:00|2046.9|2040.9|2046.4|2040.4|2048.4|2042.4|2046.4|2040.4|16
1611211800000|2021-01-21 06:50:00|2045.5|2039.5|2046.6|2040.6|2046.8|2040.8|2045.5|2039.5|50
1611212100000|2021-01-21 06:55:00|2046.8|2040.8|2047.6|2041.6|2047.6|2041.6|2046.8|2040.8|16
1611212400000|2021-01-21 07:00:00|2047.5|2041.5|2051.3|2045.3|2052|2046|2047.5|2041.5|15
1611212700000|2021-01-21 07:05:00|2051|2045|2051.4|2045.4|2051.4|2045.4|2050.5|2044.5|11
1611213000000|2021-01-21 07:10:00|2051.1|2045.1|2050.8|2044.8|2051.1|2045.1|2050.8|2044.8|5
1611213300000|2021-01-21 07:15:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1611213600000|2021-01-21 07:20:00|2051.1|2045.1|2051.8|2045.8|2051.9|2045.9|2051.1|2045.1|4
1611213900000|2021-01-21 07:25:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1611214500000|2021-01-21 07:35:00|2051.6|2045.6|2052|2046|2052|2046|2051.6|2045.6|3
1611214800000|2021-01-21 07:40:00|2052.1|2046.1|2052|2046|2052.1|2046.1|2052|2046|2
1611215400000|2021-01-21 07:50:00|2053.1|2047.1|2052|2046|2053.1|2047.1|2052|2046|4
1611215700000|2021-01-21 07:55:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1611216000000|2021-01-21 08:00:00|2052.1|2046.1|2050.6|2044.6|2053.1|2047.1|2049.1|2043.1|15
1611216300000|2021-01-21 08:05:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2048.9|2042.9|12
1611216600000|2021-01-21 08:10:00|2049.6|2043.6|2047.9|2041.9|2049.6|2043.6|2047.9|2041.9|4
1611216900000|2021-01-21 08:15:00|2049.1|2043.1|2047.4|2041.4|2049.6|2043.6|2047.1|2041.1|6
1611217200000|2021-01-21 08:20:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|4
1611217500000|2021-01-21 08:25:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1611217800000|2021-01-21 08:30:00|2047.4|2041.4|2046.9|2040.9|2047.9|2041.9|2046.9|2040.9|6
1611218100000|2021-01-21 08:35:00|2047.1|2041.1|2043.1|2037.1|2047.1|2041.1|2042.4|2036.4|23
1611218400000|2021-01-21 08:40:00|2042.9|2036.9|2044.6|2038.6|2044.6|2038.6|2042.6|2036.6|8
1611218700000|2021-01-21 08:45:00|2045.1|2039.1|2048.1|2042.1|2048.1|2042.1|2044.9|2038.9|9
1611219000000|2021-01-21 08:50:00|2047.1|2041.1|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|3
1611219300000|2021-01-21 08:55:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|4
1611219600000|2021-01-21 09:00:00|2047.4|2041.4|2048.9|2042.9|2049.9|2043.9|2047.4|2041.4|13
1611219900000|2021-01-21 09:05:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2047.6|2041.6|16
1611220200000|2021-01-21 09:10:00|2048.6|2042.6|2049.9|2043.9|2049.9|2043.9|2048.6|2042.6|5
1611220500000|2021-01-21 09:15:00|2050.1|2044.1|2051.4|2045.4|2051.6|2045.6|2050.1|2044.1|9
1611220800000|2021-01-21 09:20:00|2050.6|2044.6|2051.1|2045.1|2051.4|2045.4|2050.6|2044.6|9
1611221100000|2021-01-21 09:25:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|8
1611221400000|2021-01-21 09:30:00|2051.9|2045.9|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|6
1611221700000|2021-01-21 09:35:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2052.1|2046.1|10
1611222000000|2021-01-21 09:40:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2051.9|2045.9|12
1611222300000|2021-01-21 09:45:00|2053.1|2047.1|2055.1|2049.1|2055.1|2049.1|2052.4|2046.4|21
1611222600000|2021-01-21 09:50:00|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|5
1611222900000|2021-01-21 09:55:00|2055.1|2049.1|2056.4|2050.4|2056.4|2050.4|2054.9|2048.9|10
1611223200000|2021-01-21 10:00:00|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|7
1611223500000|2021-01-21 10:05:00|2055.9|2049.9|2055.1|2049.1|2056.9|2050.9|2054.4|2048.4|23
1611223800000|2021-01-21 10:10:00|2054.4|2048.4|2055.6|2049.6|2056.6|2050.6|2054.4|2048.4|18
1611224100000|2021-01-21 10:15:00|2055.4|2049.4|2058.4|2052.4|2059.1|2053.1|2055.4|2049.4|24
1611224400000|2021-01-21 10:20:00|2058.1|2052.1|2060.1|2054.1|2060.1|2054.1|2058.1|2052.1|12
1611224700000|2021-01-21 10:25:00|2060.6|2054.6|2058.9|2052.9|2060.6|2054.6|2058.6|2052.6|10
1611225000000|2021-01-21 10:30:00|2058.6|2052.6|2058.1|2052.1|2059.4|2053.4|2057.9|2051.9|9
1611225300000|2021-01-21 10:35:00|2058.4|2052.4|2058.1|2052.1|2059.4|2053.4|2057.6|2051.6|19
1611225600000|2021-01-21 10:40:00|2057.9|2051.9|2057.1|2051.1|2058.1|2052.1|2056.4|2050.4|12
1611225900000|2021-01-21 10:45:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.1|2051.1|4
1611226200000|2021-01-21 10:50:00|2058.1|2052.1|2059.9|2053.9|2059.9|2053.9|2058.1|2052.1|7
1611226500000|2021-01-21 10:55:00|2060.1|2054.1|2059.6|2053.6|2060.6|2054.6|2059.6|2053.6|9
1611226800000|2021-01-21 11:00:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|6
1611227100000|2021-01-21 11:05:00|2059.9|2053.9|2060.1|2054.1|2060.6|2054.6|2059.6|2053.6|11
1611227400000|2021-01-21 11:10:00|2060.4|2054.4|2060.6|2054.6|2060.9|2054.9|2059.6|2053.6|13
1611227700000|2021-01-21 11:15:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2059.9|2053.9|9
1611228000000|2021-01-21 11:20:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2059.6|2053.6|26
1611228300000|2021-01-21 11:25:00|2060.4|2054.4|2059.4|2053.4|2060.4|2054.4|2058.4|2052.4|15
1611228600000|2021-01-21 11:30:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2057.6|2051.6|20
1611228900000|2021-01-21 11:35:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2058.1|2052.1|16
1611229200000|2021-01-21 11:40:00|2059.6|2053.6|2058.6|2052.6|2060.1|2054.1|2058.6|2052.6|20
1611229500000|2021-01-21 11:45:00|2058.9|2052.9|2058.4|2052.4|2059.9|2053.9|2058.4|2052.4|27
1611229800000|2021-01-21 11:50:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1611230100000|2021-01-21 11:55:00|2057.9|2051.9|2057.6|2051.6|2058.1|2052.1|2057.6|2051.6|6
1611230400000|2021-01-21 12:00:00|2057.4|2051.4|2055.1|2049.1|2057.6|2051.6|2054.6|2048.6|13
1611230700000|2021-01-21 12:05:00|2055.4|2049.4|2056.1|2050.1|2056.6|2050.6|2054.9|2048.9|10
1611231000000|2021-01-21 12:10:00|2055.6|2049.6|2056.4|2050.4|2056.4|2050.4|2055.1|2049.1|6
1611231300000|2021-01-21 12:15:00|2056.6|2050.6|2054.6|2048.6|2056.6|2050.6|2054.6|2048.6|8
1611231600000|2021-01-21 12:20:00|2054.9|2048.9|2056.1|2050.1|2056.6|2050.6|2054.9|2048.9|10
1611231900000|2021-01-21 12:25:00|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2054.9|2048.9|4
1611232200000|2021-01-21 12:30:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|3
1611232500000|2021-01-21 12:35:00|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|2
1611232800000|2021-01-21 12:40:00|2054.6|2048.6|2051.9|2045.9|2054.6|2048.6|2051.6|2045.6|15
1611233100000|2021-01-21 12:45:00|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2051.9|2045.9|22
1611233400000|2021-01-21 12:50:00|2053.6|2047.6|2053.9|2047.9|2054.6|2048.6|2053.1|2047.1|13
1611233700000|2021-01-21 12:55:00|2053.6|2047.6|2055.1|2049.1|2055.4|2049.4|2053.6|2047.6|13
1611234000000|2021-01-21 13:00:00|2055.4|2049.4|2053.4|2047.4|2055.9|2049.9|2051.4|2045.4|27
1611234300000|2021-01-21 13:05:00|2053.6|2047.6|2055.4|2049.4|2055.4|2049.4|2053.6|2047.6|7
1611234600000|2021-01-21 13:10:00|2055.9|2049.9|2059.9|2053.9|2060.1|2054.1|2055.4|2049.4|36
1611234900000|2021-01-21 13:15:00|2059.6|2053.6|2060.1|2054.1|2061.4|2055.4|2059.6|2053.6|13
1611235200000|2021-01-21 13:20:00|2060.4|2054.4|2060.4|2054.4|2061.1|2055.1|2058.4|2052.4|18
1611235500000|2021-01-21 13:25:00|2060.1|2054.1|2061.1|2055.1|2061.1|2055.1|2058.4|2052.4|12
1611235800000|2021-01-21 13:30:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2058.4|2052.4|23
1611236100000|2021-01-21 13:35:00|2058.9|2052.9|2058.6|2052.6|2059.1|2053.1|2058.6|2052.6|12
1611236400000|2021-01-21 13:40:00|2058.4|2052.4|2058.6|2052.6|2059.1|2053.1|2057.9|2051.9|10
1611236700000|2021-01-21 13:45:00|2059.1|2053.1|2058.4|2052.4|2059.1|2053.1|2057.1|2051.1|14
1611237000000|2021-01-21 13:50:00|2057.1|2051.1|2055.9|2049.9|2057.1|2051.1|2055.1|2049.1|26
1611237300000|2021-01-21 13:55:00|2055.4|2049.4|2053.4|2047.4|2056.6|2050.6|2053.4|2047.4|20
1611237600000|2021-01-21 14:00:00|2052.9|2046.9|2050.1|2044.1|2053.4|2047.4|2050.1|2044.1|31
1611237900000|2021-01-21 14:05:00|2049.9|2043.9|2049.6|2043.6|2050.4|2044.4|2049.6|2043.6|5
1611238200000|2021-01-21 14:10:00|2049.9|2043.9|2054.6|2048.6|2054.6|2048.6|2049.9|2043.9|12
1611238500000|2021-01-21 14:15:00|2054.4|2048.4|2052.4|2046.4|2054.4|2048.4|2050.1|2044.1|30
1611238800000|2021-01-21 14:20:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|16
1611239100000|2021-01-21 14:25:00|2051.6|2045.6|2052.4|2046.4|2052.4|2046.4|2051.6|2045.6|6
1611239400000|2021-01-21 14:30:00|2051.9|2045.9|2051.9|2045.9|2052.6|2046.6|2050.4|2044.4|15
1611239700000|2021-01-21 14:35:00|2052.1|2046.1|2048.1|2042.1|2052.1|2046.1|2047.9|2041.9|27
1611240000000|2021-01-21 14:40:00|2047.9|2041.9|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|21
1611240300000|2021-01-21 14:45:00|2048.1|2042.1|2049.6|2043.6|2050.1|2044.1|2047.6|2041.6|32
1611240600000|2021-01-21 14:50:00|2049.4|2043.4|2050.9|2044.9|2051.6|2045.6|2049.1|2043.1|20
1611240900000|2021-01-21 14:55:00|2050.6|2044.6|2051.1|2045.1|2051.4|2045.4|2048.6|2042.6|18
1611241200000|2021-01-21 15:00:00|2050.6|2044.6|2049.1|2043.1|2050.6|2044.6|2048.6|2042.6|25
1611241500000|2021-01-21 15:05:00|2048.9|2042.9|2047.9|2041.9|2048.9|2042.9|2047.4|2041.4|34
1611241800000|2021-01-21 15:10:00|2047.6|2041.6|2048.4|2042.4|2049.1|2043.1|2047.4|2041.4|14
1611242100000|2021-01-21 15:15:00|2048.1|2042.1|2046.9|2040.9|2048.1|2042.1|2044.4|2038.4|17
1611242400000|2021-01-21 15:20:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2043.9|2037.9|22
1611242700000|2021-01-21 15:25:00|2047.1|2041.1|2048.6|2042.6|2050.4|2044.4|2046.9|2040.9|26
1611243000000|2021-01-21 15:30:00|2048.4|2042.4|2049.6|2043.6|2049.9|2043.9|2047.6|2041.6|16
1611243300000|2021-01-21 15:35:00|2050.1|2044.1|2049.1|2043.1|2050.4|2044.4|2048.4|2042.4|23
1611243600000|2021-01-21 15:40:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2047.9|2041.9|9
1611243900000|2021-01-21 15:45:00|2048.6|2042.6|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|18
1611244200000|2021-01-21 15:50:00|2048.6|2042.6|2048.9|2042.9|2051.1|2045.1|2047.9|2041.9|30
1611244500000|2021-01-21 15:55:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2047.9|2041.9|12
1611244800000|2021-01-21 16:00:00|2048.4|2042.4|2045.4|2039.4|2048.4|2042.4|2044.4|2038.4|39
1611245100000|2021-01-21 16:05:00|2045.6|2039.6|2043.9|2037.9|2045.6|2039.6|2043.6|2037.6|11
1611245400000|2021-01-21 16:10:00|2043.6|2037.6|2045.6|2039.6|2045.6|2039.6|2043.1|2037.1|14
1611245700000|2021-01-21 16:15:00|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2041.9|2035.9|104
1611246000000|2021-01-21 16:20:00|2044.4|2038.4|2041.6|2035.6|2045.4|2039.4|2041.6|2035.6|17
1611246300000|2021-01-21 16:25:00|2041.4|2035.4|2041.4|2035.4|2041.9|2035.9|2040.6|2034.6|17
1611246600000|2021-01-21 16:30:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2039.1|2033.1|20
1611246900000|2021-01-21 16:35:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.4|2033.4|25
1611247200000|2021-01-21 16:40:00|2041.6|2035.6|2038.1|2032.1|2042.4|2036.4|2038.1|2032.1|29
1611247500000|2021-01-21 16:45:00|2038.4|2032.4|2039.4|2033.4|2039.4|2033.4|2037.4|2031.4|32
1611247800000|2021-01-21 16:50:00|2039.1|2033.1|2038.1|2032.1|2039.1|2033.1|2038.1|2032.1|4
1611248100000|2021-01-21 16:55:00|2038.4|2032.4|2037.1|2031.1|2038.6|2032.6|2036.6|2030.6|32
1611248400000|2021-01-21 17:00:00|2037.4|2031.4|2037.9|2031.9|2038.1|2032.1|2037.4|2031.4|9
1611248700000|2021-01-21 17:05:00|2037.6|2031.6|2037.4|2031.4|2038.1|2032.1|2037.1|2031.1|8
1611249000000|2021-01-21 17:10:00|2037.6|2031.6|2036.4|2030.4|2038.1|2032.1|2036.4|2030.4|19
1611249300000|2021-01-21 17:15:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2034.4|2028.4|13
1611249600000|2021-01-21 17:20:00|2035.4|2029.4|2037.4|2031.4|2037.4|2031.4|2034.9|2028.9|7
1611249900000|2021-01-21 17:25:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.6|2031.6|2
1611250200000|2021-01-21 17:30:00|2037.6|2031.6|2039.9|2033.9|2039.9|2033.9|2037.6|2031.6|4
1611250500000|2021-01-21 17:35:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1611250800000|2021-01-21 17:40:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|4
1611251700000|2021-01-21 17:55:00|2040.5|2034.5|2042.3|2036.3|2042.6|2036.6|2040.3|2034.3|21
1611277200000|2021-01-22 01:00:00|2036|2030|2034.9|2028.9|2037|2031|2034.9|2028.9|14
1611277500000|2021-01-22 01:05:00|2034.5|2028.5|2032.6|2026.6|2034.6|2028.6|2032.3|2026.3|26
1611277800000|2021-01-22 01:10:00|2032.9|2026.9|2031|2025|2034|2028|2030.8|2024.8|78
1611278100000|2021-01-22 01:15:00|2030.8|2024.8|2025.9|2019.9|2031|2025|2025.6|2019.6|47
1611278400000|2021-01-22 01:20:00|2025.6|2019.6|2026.9|2020.9|2026.9|2020.9|2025.4|2019.4|10
1611278700000|2021-01-22 01:25:00|2027.3|2021.3|2028.5|2022.5|2028.5|2022.5|2027|2021|12
1611279000000|2021-01-22 01:30:00|2028.6|2022.6|2031.1|2025.1|2031.8|2025.8|2028.6|2022.6|12
1611279300000|2021-01-22 01:35:00|2030.9|2024.9|2030.8|2024.8|2031.5|2025.5|2030.8|2024.8|7
1611279600000|2021-01-22 01:40:00|2030.6|2024.6|2033.1|2027.1|2033.4|2027.4|2030.6|2024.6|15
1611279900000|2021-01-22 01:45:00|2033|2027|2031.5|2025.5|2033|2027|2030.9|2024.9|17
1611280500000|2021-01-22 01:55:00|2031.6|2025.6|2031.9|2025.9|2032.5|2026.5|2031.6|2025.6|16
1611280800000|2021-01-22 02:00:00|2031.8|2025.8|2030.4|2024.4|2031.8|2025.8|2030.3|2024.3|10
1611281100000|2021-01-22 02:05:00|2030.3|2024.3|2031.1|2025.1|2031.1|2025.1|2030.3|2024.3|5
1611281400000|2021-01-22 02:10:00|2031.3|2025.3|2031.4|2025.4|2031.5|2025.5|2031.1|2025.1|9
1611282600000|2021-01-22 02:30:00|2031.3|2025.3|2032.9|2026.9|2033.3|2027.3|2031.1|2025.1|44
1611282900000|2021-01-22 02:35:00|2032.1|2026.1|2032.3|2026.3|2032.3|2026.3|2032|2026|3
1611283200000|2021-01-22 02:40:00|2032.8|2026.8|2032|2026|2032.8|2026.8|2031.8|2025.8|10
1611283500000|2021-01-22 02:45:00|2032.6|2026.6|2032.5|2026.5|2033|2027|2031.5|2025.5|14
1611283800000|2021-01-22 02:50:00|2032.8|2026.8|2030.3|2024.3|2032.8|2026.8|2029.5|2023.5|59
1611284100000|2021-01-22 02:55:00|2030.5|2024.5|2028.5|2022.5|2030.5|2024.5|2027.9|2021.9|59
1611284400000|2021-01-22 03:00:00|2028.3|2022.3|2029.5|2023.5|2030.3|2024.3|2028.3|2022.3|11
1611284700000|2021-01-22 03:05:00|2029.4|2023.4|2029.5|2023.5|2029.5|2023.5|2027.8|2021.8|11
1611285000000|2021-01-22 03:10:00|2030.6|2024.6|2030.9|2024.9|2031.3|2025.3|2029.1|2023.1|16
1611285300000|2021-01-22 03:15:00|2030.3|2024.3|2027.4|2021.4|2030.3|2024.3|2027|2021|22
1611285600000|2021-01-22 03:20:00|2027.3|2021.3|2028.1|2022.1|2029.8|2023.8|2027.3|2021.3|59
1611285900000|2021-01-22 03:25:00|2029|2023|2028|2022|2029.5|2023.5|2027.5|2021.5|33
1611286200000|2021-01-22 03:30:00|2028.3|2022.3|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|16
1611286800000|2021-01-22 03:40:00|2028.6|2022.6|2028.3|2022.3|2028.6|2022.6|2028.3|2022.3|3
1611288300000|2021-01-22 04:05:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.3|2022.3|3
1611289800000|2021-01-22 04:30:00|2027.8|2021.8|2027.8|2021.8|2027.9|2021.9|2027.6|2021.6|4
1611290400000|2021-01-22 04:40:00|2027.9|2021.9|2031|2025|2031.1|2025.1|2027.9|2021.9|4
1611290700000|2021-01-22 04:45:00|2030.9|2024.9|2030.6|2024.6|2031.3|2025.3|2030.3|2024.3|22
1611291000000|2021-01-22 04:50:00|2030.4|2024.4|2028.8|2022.8|2030.9|2024.9|2028.8|2022.8|6
1611292800000|2021-01-22 05:20:00|2028.5|2022.5|2028.4|2022.4|2029.1|2023.1|2028|2022|12
1611293100000|2021-01-22 05:25:00|2027.9|2021.9|2027.6|2021.6|2027.9|2021.9|2027.5|2021.5|7
1611293400000|2021-01-22 05:30:00|2028.3|2022.3|2028.3|2022.3|2029.6|2023.6|2027|2021|80
1611293700000|2021-01-22 05:35:00|2028.1|2022.1|2028.6|2022.6|2029.3|2023.3|2026.6|2020.6|35
1611294000000|2021-01-22 05:40:00|2028.9|2022.9|2029.3|2023.3|2029.5|2023.5|2028.5|2022.5|19
1611294300000|2021-01-22 05:45:00|2030.3|2024.3|2031|2025|2032.4|2026.4|2028.9|2022.9|90
1611294600000|2021-01-22 05:50:00|2031.8|2025.8|2030.3|2024.3|2032.9|2026.9|2030.3|2024.3|38
1611294900000|2021-01-22 05:55:00|2031.3|2025.3|2030.1|2024.1|2032.5|2026.5|2030.1|2024.1|38
1611295200000|2021-01-22 06:00:00|2031|2025|2029.5|2023.5|2031|2025|2028.9|2022.9|29
1611295500000|2021-01-22 06:05:00|2029.4|2023.4|2026.3|2020.3|2029.9|2023.9|2026.3|2020.3|23
1611295800000|2021-01-22 06:10:00|2026.6|2020.6|2026.1|2020.1|2027.1|2021.1|2026|2020|27
1611296100000|2021-01-22 06:15:00|2026|2020|2027.4|2021.4|2027.4|2021.4|2025.5|2019.5|21
1611296400000|2021-01-22 06:20:00|2027.1|2021.1|2024.4|2018.4|2029.6|2023.6|2022.5|2016.5|38
1611296700000|2021-01-22 06:25:00|2024.5|2018.5|2027.4|2021.4|2028.8|2022.8|2024.5|2018.5|54
1611297000000|2021-01-22 06:30:00|2027.6|2021.6|2028.8|2022.8|2029.8|2023.8|2027.3|2021.3|88
1611297300000|2021-01-22 06:35:00|2028.9|2022.9|2028.6|2022.6|2029.8|2023.8|2027.8|2021.8|61
1611297600000|2021-01-22 06:40:00|2029.9|2023.9|2028.9|2022.9|2030.8|2024.8|2028.8|2022.8|32
1611297900000|2021-01-22 06:45:00|2029.1|2023.1|2028.8|2022.8|2029.4|2023.4|2027.3|2021.3|49
1611298200000|2021-01-22 06:50:00|2029|2023|2027.3|2021.3|2029|2023|2027.3|2021.3|19
1611298500000|2021-01-22 06:55:00|2027.4|2021.4|2027.1|2021.1|2028|2022|2027.1|2021.1|9
1611298800000|2021-01-22 07:00:00|2027.9|2021.9|2024.5|2018.5|2027.9|2021.9|2024.5|2018.5|11
1611299100000|2021-01-22 07:05:00|2024.8|2018.8|2024.8|2018.8|2025.3|2019.3|2024.3|2018.3|8
1611299400000|2021-01-22 07:10:00|2023.8|2017.8|2024.9|2018.9|2024.9|2018.9|2023.8|2017.8|7
1611299700000|2021-01-22 07:15:00|2025.1|2019.1|2026.6|2020.6|2027.1|2021.1|2025.1|2019.1|13
1611300000000|2021-01-22 07:20:00|2024.9|2018.9|2023.6|2017.6|2025.9|2019.9|2023.5|2017.5|14
1611300300000|2021-01-22 07:25:00|2023.9|2017.9|2020.3|2014.3|2023.9|2017.9|2020.3|2014.3|21
1611300600000|2021-01-22 07:30:00|2020|2014|2020|2014|2021.5|2015.5|2019.5|2013.5|28
1611300900000|2021-01-22 07:35:00|2019.8|2013.8|2015|2009|2019.8|2013.8|2015|2009|37
1611301200000|2021-01-22 07:40:00|2015.1|2009.1|2016.4|2010.4|2017|2011|2014.3|2008.3|15
1611301500000|2021-01-22 07:45:00|2016.8|2010.8|2019.9|2013.9|2020|2014|2016.1|2010.1|16
1611301800000|2021-01-22 07:50:00|2020.1|2014.1|2020.6|2014.6|2021.3|2015.3|2020.1|2014.1|12
1611302100000|2021-01-22 07:55:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2019.4|2013.4|7
1611302400000|2021-01-22 08:00:00|2020.6|2014.6|2022.1|2016.1|2022.4|2016.4|2020.4|2014.4|24
1611302700000|2021-01-22 08:05:00|2021.9|2015.9|2021.1|2015.1|2021.9|2015.9|2020.6|2014.6|17
1611303000000|2021-01-22 08:10:00|2021.4|2015.4|2021.6|2015.6|2021.9|2015.9|2020.4|2014.4|14
1611303300000|2021-01-22 08:15:00|2021.4|2015.4|2020.9|2014.9|2021.6|2015.6|2020.1|2014.1|26
1611303600000|2021-01-22 08:20:00|2020.6|2014.6|2019.6|2013.6|2020.9|2014.9|2015.1|2009.1|43
1611303900000|2021-01-22 08:25:00|2019.4|2013.4|2021.6|2015.6|2022.1|2016.1|2019.4|2013.4|17
1611304200000|2021-01-22 08:30:00|2021.4|2015.4|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|12
1611304500000|2021-01-22 08:35:00|2021.1|2015.1|2023.4|2017.4|2024.1|2018.1|2021.1|2015.1|11
1611304800000|2021-01-22 08:40:00|2023.6|2017.6|2023.4|2017.4|2024.1|2018.1|2022.6|2016.6|18
1611305100000|2021-01-22 08:45:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.1|2016.1|9
1611305400000|2021-01-22 08:50:00|2021.4|2015.4|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|18
1611305700000|2021-01-22 08:55:00|2021.1|2015.1|2022.4|2016.4|2022.9|2016.9|2020.6|2014.6|11
1611306000000|2021-01-22 09:00:00|2022.6|2016.6|2024.6|2018.6|2024.9|2018.9|2022.6|2016.6|17
1611306300000|2021-01-22 09:05:00|2024.4|2018.4|2024.9|2018.9|2025.9|2019.9|2024.4|2018.4|6
1611306600000|2021-01-22 09:10:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|6
1611306900000|2021-01-22 09:15:00|2025.9|2019.9|2024.6|2018.6|2026.4|2020.4|2024.6|2018.6|6
1611307200000|2021-01-22 09:20:00|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2022.9|2016.9|4
1611307500000|2021-01-22 09:25:00|2023.4|2017.4|2020.9|2014.9|2023.4|2017.4|2020.6|2014.6|14
1611307800000|2021-01-22 09:30:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2021.1|2015.1|4
1611308100000|2021-01-22 09:35:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2022.1|2016.1|10
1611308400000|2021-01-22 09:40:00|2023.9|2017.9|2021.9|2015.9|2023.9|2017.9|2021.4|2015.4|12
1611308700000|2021-01-22 09:45:00|2021.6|2015.6|2023.3|2017.3|2023.3|2017.3|2020.6|2014.6|15
1611309000000|2021-01-22 09:50:00|2023.4|2017.4|2020.9|2014.9|2023.4|2017.4|2020.9|2014.9|11
1611309300000|2021-01-22 09:55:00|2020.8|2014.8|2021|2015|2021|2015|2020.4|2014.4|7
1611309600000|2021-01-22 10:00:00|2020.8|2014.8|2021.5|2015.5|2021.5|2015.5|2020.5|2014.5|8
1611309900000|2021-01-22 10:05:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.6|2015.6|3
1611310200000|2021-01-22 10:10:00|2021.9|2015.9|2022.5|2016.5|2022.9|2016.9|2021.9|2015.9|5
1611310500000|2021-01-22 10:15:00|2022.4|2016.4|2022.1|2016.1|2022.8|2016.8|2021.6|2015.6|12
1611310800000|2021-01-22 10:20:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.4|2016.4|4
1611311100000|2021-01-22 10:25:00|2022.4|2016.4|2023.1|2017.1|2023.4|2017.4|2022.4|2016.4|7
1611311400000|2021-01-22 10:30:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.1|2016.1|7
1611311700000|2021-01-22 10:35:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2021.9|2015.9|7
1611312000000|2021-01-22 10:40:00|2022.6|2016.6|2022.1|2016.1|2023.6|2017.6|2022.1|2016.1|11
1611312300000|2021-01-22 10:45:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2022.4|2016.4|6
1611312600000|2021-01-22 10:50:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|11
1611312900000|2021-01-22 10:55:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|4
1611313200000|2021-01-22 11:00:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|3
1611313500000|2021-01-22 11:05:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|3
1611313800000|2021-01-22 11:10:00|2022.9|2016.9|2022.6|2016.6|2023.1|2017.1|2021.9|2015.9|13
1611314100000|2021-01-22 11:15:00|2022.4|2016.4|2019.1|2013.1|2022.9|2016.9|2018.9|2012.9|20
1611314400000|2021-01-22 11:20:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2017.6|2011.6|17
1611314700000|2021-01-22 11:25:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2018.1|2012.1|11
1611315000000|2021-01-22 11:30:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2021.1|2015.1|5
1611315300000|2021-01-22 11:35:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.1|2015.1|4
1611315600000|2021-01-22 11:40:00|2019.6|2013.6|2021.9|2015.9|2021.9|2015.9|2019.6|2013.6|5
1611315900000|2021-01-22 11:45:00|2022.1|2016.1|2024.9|2018.9|2024.9|2018.9|2021.6|2015.6|8
1611316200000|2021-01-22 11:50:00|2024.6|2018.6|2023.4|2017.4|2025.4|2019.4|2023.4|2017.4|11
1611316500000|2021-01-22 11:55:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.1|2017.1|5
1611316800000|2021-01-22 12:00:00|2024.1|2018.1|2025.4|2019.4|2025.4|2019.4|2024.1|2018.1|9
1611317100000|2021-01-22 12:05:00|2025.1|2019.1|2023.6|2017.6|2025.1|2019.1|2021.4|2015.4|17
1611317400000|2021-01-22 12:10:00|2023.1|2017.1|2020.9|2014.9|2023.1|2017.1|2020.4|2014.4|15
1611317700000|2021-01-22 12:15:00|2021.4|2015.4|2025.1|2019.1|2025.1|2019.1|2021.4|2015.4|13
1611318000000|2021-01-22 12:20:00|2025.4|2019.4|2027.4|2021.4|2027.4|2021.4|2025.1|2019.1|10
1611318300000|2021-01-22 12:25:00|2027.6|2021.6|2028.6|2022.6|2029.4|2023.4|2027.6|2021.6|14
1611318600000|2021-01-22 12:30:00|2028.9|2022.9|2027.9|2021.9|2029.4|2023.4|2027.4|2021.4|16
1611318900000|2021-01-22 12:35:00|2028.1|2022.1|2026.1|2020.1|2028.1|2022.1|2025.1|2019.1|18
1611319200000|2021-01-22 12:40:00|2026.4|2020.4|2027.6|2021.6|2027.6|2021.6|2026.4|2020.4|4
1611319500000|2021-01-22 12:45:00|2027.9|2021.9|2027.4|2021.4|2028.4|2022.4|2026.4|2020.4|26
1611319800000|2021-01-22 12:50:00|2027.1|2021.1|2025.1|2019.1|2027.1|2021.1|2023.9|2017.9|18
1611320100000|2021-01-22 12:55:00|2025.4|2019.4|2026.6|2020.6|2026.6|2020.6|2025.4|2019.4|4
1611320400000|2021-01-22 13:00:00|2026.1|2020.1|2029.1|2023.1|2029.6|2023.6|2025.9|2019.9|35
1611320700000|2021-01-22 13:05:00|2028.9|2022.9|2029.6|2023.6|2031.1|2025.1|2027.4|2021.4|41
1611321000000|2021-01-22 13:10:00|2029.4|2023.4|2030.9|2024.9|2031.6|2025.6|2028.9|2022.9|42
1611321300000|2021-01-22 13:15:00|2030.6|2024.6|2028.1|2022.1|2030.6|2024.6|2027.4|2021.4|33
1611321600000|2021-01-22 13:20:00|2027.6|2021.6|2028.1|2022.1|2031.1|2025.1|2027.6|2021.6|52
1611321900000|2021-01-22 13:25:00|2028.4|2022.4|2031.9|2025.9|2031.9|2025.9|2028.4|2022.4|26
1611322200000|2021-01-22 13:30:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2031.1|2025.1|32
1611322500000|2021-01-22 13:35:00|2031.6|2025.6|2033.9|2027.9|2033.9|2027.9|2031.6|2025.6|20
1611322800000|2021-01-22 13:40:00|2034.1|2028.1|2041.6|2035.6|2042.1|2036.1|2034.1|2028.1|47
1611323100000|2021-01-22 13:45:00|2041.9|2035.9|2037.9|2031.9|2041.9|2035.9|2036.4|2030.4|29
1611323400000|2021-01-22 13:50:00|2038.1|2032.1|2040.9|2034.9|2041.1|2035.1|2036.6|2030.6|33
1611323700000|2021-01-22 13:55:00|2040.6|2034.6|2036.6|2030.6|2040.6|2034.6|2036.1|2030.1|21
1611324000000|2021-01-22 14:00:00|2036.9|2030.9|2039.4|2033.4|2039.4|2033.4|2036.1|2030.1|44
1611324300000|2021-01-22 14:05:00|2039.1|2033.1|2037.4|2031.4|2040.4|2034.4|2037.1|2031.1|25
1611324600000|2021-01-22 14:10:00|2037.6|2031.6|2039.9|2033.9|2040.6|2034.6|2037.1|2031.1|53
1611324900000|2021-01-22 14:15:00|2040.1|2034.1|2042.4|2036.4|2042.6|2036.6|2039.1|2033.1|37
1611325200000|2021-01-22 14:20:00|2042.6|2036.6|2041.9|2035.9|2043.6|2037.6|2040.1|2034.1|26
1611325500000|2021-01-22 14:25:00|2042.1|2036.1|2042.1|2036.1|2046.1|2040.1|2041.1|2035.1|25
1611325800000|2021-01-22 14:30:00|2042.4|2036.4|2041.1|2035.1|2042.4|2036.4|2039.9|2033.9|30
1611326100000|2021-01-22 14:35:00|2041.4|2035.4|2044.6|2038.6|2044.6|2038.6|2039.9|2033.9|27
1611326400000|2021-01-22 14:40:00|2044.4|2038.4|2049.4|2043.4|2050.9|2044.9|2044.4|2038.4|107
1611326700000|2021-01-22 14:45:00|2049.1|2043.1|2050.9|2044.9|2050.9|2044.9|2047.4|2041.4|46
1611327000000|2021-01-22 14:50:00|2051.1|2045.1|2049.4|2043.4|2051.4|2045.4|2048.6|2042.6|41
1611327300000|2021-01-22 14:55:00|2049.6|2043.6|2053.4|2047.4|2053.9|2047.9|2049.6|2043.6|34
1611327600000|2021-01-22 15:00:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2053.1|2047.1|26
1611327900000|2021-01-22 15:05:00|2053.9|2047.9|2054.1|2048.1|2055.1|2049.1|2051.9|2045.9|54
1611328200000|2021-01-22 15:10:00|2054.6|2048.6|2055.9|2049.9|2056.9|2050.9|2054.6|2048.6|29
1611328500000|2021-01-22 15:15:00|2056.1|2050.1|2054.6|2048.6|2057.1|2051.1|2054.4|2048.4|29
1611328800000|2021-01-22 15:20:00|2054.9|2048.9|2055.4|2049.4|2055.6|2049.6|2054.4|2048.4|14
1611329100000|2021-01-22 15:25:00|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2054.4|2048.4|11
1611329400000|2021-01-22 15:30:00|2056.4|2050.4|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|8
1611329700000|2021-01-22 15:35:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|10
1611330000000|2021-01-22 15:40:00|2056.9|2050.9|2056.4|2050.4|2057.4|2051.4|2056.4|2050.4|11
1611330300000|2021-01-22 15:45:00|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.4|2049.4|7
1611330600000|2021-01-22 15:50:00|2056.4|2050.4|2053.4|2047.4|2056.6|2050.6|2053.4|2047.4|11
1611330900000|2021-01-22 15:55:00|2053.1|2047.1|2055.6|2049.6|2055.6|2049.6|2051.6|2045.6|25
1611331200000|2021-01-22 16:00:00|2055.4|2049.4|2055.4|2049.4|2056.1|2050.1|2054.6|2048.6|12
1611331500000|2021-01-22 16:05:00|2055.1|2049.1|2054.9|2048.9|2055.6|2049.6|2054.1|2048.1|20
1611331800000|2021-01-22 16:10:00|2054.4|2048.4|2053.6|2047.6|2055.1|2049.1|2053.6|2047.6|16
1611332100000|2021-01-22 16:15:00|2053.4|2047.4|2045.6|2039.6|2054.6|2048.6|2042.6|2036.6|91
1611332400000|2021-01-22 16:20:00|2045.4|2039.4|2047.1|2041.1|2048.4|2042.4|2045.4|2039.4|38
1611332700000|2021-01-22 16:25:00|2047.4|2041.4|2048.1|2042.1|2048.6|2042.6|2047.4|2041.4|13
1611333000000|2021-01-22 16:30:00|2048.6|2042.6|2050.1|2044.1|2051.1|2045.1|2048.6|2042.6|12
1611333300000|2021-01-22 16:35:00|2050.4|2044.4|2054.1|2048.1|2054.9|2048.9|2050.4|2044.4|37
1611333600000|2021-01-22 16:40:00|2053.9|2047.9|2054.6|2048.6|2055.6|2049.6|2052.9|2046.9|20
1611333900000|2021-01-22 16:45:00|2054.4|2048.4|2051.1|2045.1|2054.6|2048.6|2049.4|2043.4|98
1611334200000|2021-01-22 16:50:00|2050.9|2044.9|2050.4|2044.4|2051.9|2045.9|2050.1|2044.1|13
1611334500000|2021-01-22 16:55:00|2050.9|2044.9|2051.9|2045.9|2051.9|2045.9|2050.9|2044.9|7
1611334800000|2021-01-22 17:00:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|4
1611336600000|2021-01-22 17:30:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1611337500000|2021-01-22 17:45:00|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|2
1611337800000|2021-01-22 17:50:00|2048.4|2042.4|2050.1|2044.1|2050.1|2044.1|2047.9|2041.9|4
1611338100000|2021-01-22 17:55:00|2050.9|2044.9|2053.4|2047.4|2053.4|2047.4|2050.9|2044.9|17
1611536400000|2021-01-25 01:00:00|2053.8|2042.5|2053.9|2047.9|2054.8|2048.8|2053.8|2042.5|9
1611536700000|2021-01-25 01:05:00|2053.8|2047.8|2053.4|2047.4|2054.1|2048.1|2053.3|2047.3|10
1611537000000|2021-01-25 01:10:00|2053.6|2047.6|2058.9|2052.9|2058.9|2052.9|2053.3|2047.3|70
1611537300000|2021-01-25 01:15:00|2059.5|2053.5|2060.8|2054.8|2060.8|2054.8|2059.5|2053.5|8
1611537600000|2021-01-25 01:20:00|2061|2055|2059.9|2053.9|2061.8|2055.8|2059.5|2053.5|44
1611537900000|2021-01-25 01:25:00|2059.4|2053.4|2057|2051|2059.4|2053.4|2056.4|2050.4|81
1611538200000|2021-01-25 01:30:00|2056.6|2050.6|2057.3|2051.3|2057.5|2051.5|2056.6|2050.6|16
1611538500000|2021-01-25 01:35:00|2057|2051|2057.6|2051.6|2058.3|2052.3|2057|2051|54
1611538800000|2021-01-25 01:40:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.3|2051.3|12
1611539100000|2021-01-25 01:45:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.6|2051.6|3
1611539400000|2021-01-25 01:50:00|2057.6|2051.6|2057.8|2051.8|2057.8|2051.8|2057.6|2051.6|4
1611539700000|2021-01-25 01:55:00|2057.6|2051.6|2057.3|2051.3|2057.9|2051.9|2056.5|2050.5|34
1611540000000|2021-01-25 02:00:00|2057.6|2051.6|2057.6|2051.6|2059.1|2053.1|2057.3|2051.3|48
1611540300000|2021-01-25 02:05:00|2057.8|2051.8|2059.5|2053.5|2059.6|2053.6|2057.8|2051.8|18
1611540600000|2021-01-25 02:10:00|2059|2053|2057.9|2051.9|2059.1|2053.1|2057.9|2051.9|8
1611541200000|2021-01-25 02:20:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1611541800000|2021-01-25 02:30:00|2057.9|2051.9|2057.9|2051.9|2058|2052|2057.9|2051.9|3
1611542100000|2021-01-25 02:35:00|2057.6|2051.6|2058.3|2052.3|2058.4|2052.4|2056.8|2050.8|13
1611542400000|2021-01-25 02:40:00|2058.4|2052.4|2058.5|2052.5|2058.5|2052.5|2058.4|2052.4|2
1611543000000|2021-01-25 02:50:00|2058.8|2052.8|2062.4|2056.4|2062.4|2056.4|2058.5|2052.5|63
1611543300000|2021-01-25 02:55:00|2062|2056|2068|2062|2068|2062|2061.6|2055.6|27
1611543600000|2021-01-25 03:00:00|2068.1|2062.1|2069.1|2063.1|2070.6|2064.6|2066.1|2060.1|123
1611543900000|2021-01-25 03:05:00|2069.3|2063.3|2067.9|2061.9|2069.4|2063.4|2067.9|2061.9|12
1611544200000|2021-01-25 03:10:00|2068|2062|2065.3|2059.3|2068|2062|2065.3|2059.3|20
1611544500000|2021-01-25 03:15:00|2065|2059|2064.9|2058.9|2065|2059|2064.8|2058.8|8
1611544800000|2021-01-25 03:20:00|2065|2059|2066.4|2060.4|2068.6|2062.6|2065|2059|45
1611545100000|2021-01-25 03:25:00|2066.3|2060.3|2065.3|2059.3|2066.3|2060.3|2065.1|2059.1|9
1611545400000|2021-01-25 03:30:00|2065.1|2059.1|2065|2059|2065.1|2059.1|2065|2059|2
1611546300000|2021-01-25 03:45:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1611547200000|2021-01-25 04:00:00|2065.6|2059.6|2064.9|2058.9|2066.6|2060.6|2064.9|2058.9|14
1611548100000|2021-01-25 04:15:00|2065.3|2059.3|2065.1|2059.1|2065.3|2059.3|2065.1|2059.1|2
1611549000000|2021-01-25 04:30:00|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|2
1611549600000|2021-01-25 04:40:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1611549900000|2021-01-25 04:45:00|2065.5|2059.5|2065.4|2059.4|2065.5|2059.5|2065.4|2059.4|2
1611550800000|2021-01-25 05:00:00|2065.3|2059.3|2065|2059|2065.5|2059.5|2065|2059|5
1611551100000|2021-01-25 05:05:00|2065.4|2059.4|2065.3|2059.3|2065.4|2059.4|2064.6|2058.6|5
1611551400000|2021-01-25 05:10:00|2065.1|2059.1|2065.3|2059.3|2065.3|2059.3|2065.1|2059.1|2
1611552000000|2021-01-25 05:20:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1611552600000|2021-01-25 05:30:00|2065.5|2059.5|2068|2062|2070.4|2064.4|2065.5|2059.5|83
1611552900000|2021-01-25 05:35:00|2067.3|2061.3|2064.6|2058.6|2067.3|2061.3|2064.4|2058.4|17
1611553200000|2021-01-25 05:40:00|2064.8|2058.8|2067|2061|2069.3|2063.3|2064.6|2058.6|74
1611553500000|2021-01-25 05:45:00|2066.9|2060.9|2068.5|2062.5|2068.5|2062.5|2066.5|2060.5|17
1611553800000|2021-01-25 05:50:00|2068.8|2062.8|2068.9|2062.9|2069.6|2063.6|2068.6|2062.6|20
1611554100000|2021-01-25 05:55:00|2069.1|2063.1|2071|2065|2071|2065|2068.1|2062.1|19
1611554400000|2021-01-25 06:00:00|2071.1|2065.1|2072.4|2066.4|2072.4|2066.4|2071.1|2065.1|5
1611554700000|2021-01-25 06:05:00|2072.9|2066.9|2074.4|2068.4|2076|2070|2072.4|2066.4|58
1611555000000|2021-01-25 06:10:00|2074.3|2068.3|2076|2070|2076.4|2070.4|2074|2068|39
1611555300000|2021-01-25 06:15:00|2076.3|2070.3|2075|2069|2076.5|2070.5|2075|2069|10
1611555600000|2021-01-25 06:20:00|2074.9|2068.9|2072.4|2066.4|2074.9|2068.9|2072|2066|25
1611555900000|2021-01-25 06:25:00|2072.5|2066.5|2069.8|2063.8|2072.6|2066.6|2069.8|2063.8|45
1611556200000|2021-01-25 06:30:00|2069.9|2063.9|2074.8|2068.8|2075.9|2069.9|2069.9|2063.9|52
1611556500000|2021-01-25 06:35:00|2075|2069|2075.9|2069.9|2075.9|2069.9|2074.6|2068.6|15
1611556800000|2021-01-25 06:40:00|2074.5|2068.5|2070.9|2064.9|2074.5|2068.5|2070.9|2064.9|7
1611557100000|2021-01-25 06:45:00|2071|2065|2072.6|2066.6|2072.8|2066.8|2070.1|2064.1|63
1611557400000|2021-01-25 06:50:00|2072|2066|2073.3|2067.3|2075|2069|2071.5|2065.5|44
1611557700000|2021-01-25 06:55:00|2073.5|2067.5|2072.8|2066.8|2073.5|2067.5|2072.1|2066.1|13
1611558000000|2021-01-25 07:00:00|2072.1|2066.1|2072.5|2066.5|2073|2067|2071|2065|23
1611558300000|2021-01-25 07:05:00|2072.9|2066.9|2071.6|2065.6|2073.3|2067.3|2071.6|2065.6|13
1611558900000|2021-01-25 07:15:00|2071.4|2065.4|2070.5|2064.5|2072.1|2066.1|2070.5|2064.5|7
1611559200000|2021-01-25 07:20:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|4
1611559500000|2021-01-25 07:25:00|2070.5|2064.5|2074.5|2068.5|2074.8|2068.8|2070.5|2064.5|11
1611559800000|2021-01-25 07:30:00|2075.5|2069.5|2075.9|2069.9|2075.9|2069.9|2075.5|2069.5|3
1611560100000|2021-01-25 07:35:00|2075.8|2069.8|2075.8|2069.8|2075.9|2069.9|2074.9|2068.9|8
1611560400000|2021-01-25 07:40:00|2076|2070|2072.9|2066.9|2076|2070|2072|2066|19
1611560700000|2021-01-25 07:45:00|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1611561000000|2021-01-25 07:50:00|2073.9|2067.9|2073.4|2067.4|2074.3|2068.3|2073.4|2067.4|11
1611561300000|2021-01-25 07:55:00|2073.6|2067.6|2073.6|2067.6|2074.4|2068.4|2073.1|2067.1|11
1611561600000|2021-01-25 08:00:00|2073.4|2067.4|2071.6|2065.6|2073.9|2067.9|2071.6|2065.6|16
1611561900000|2021-01-25 08:05:00|2071.9|2065.9|2074.4|2068.4|2074.4|2068.4|2071.9|2065.9|20
1611562200000|2021-01-25 08:10:00|2074.1|2068.1|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|5
1611562500000|2021-01-25 08:15:00|2073.9|2067.9|2071.1|2065.1|2074.4|2068.4|2071.1|2065.1|17
1611562800000|2021-01-25 08:20:00|2070.9|2064.9|2072.4|2066.4|2073.1|2067.1|2070.6|2064.6|19
1611563100000|2021-01-25 08:25:00|2071.9|2065.9|2070.9|2064.9|2071.9|2065.9|2069.6|2063.6|14
1611563400000|2021-01-25 08:30:00|2071.1|2065.1|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|14
1611563700000|2021-01-25 08:35:00|2071.9|2065.9|2072.4|2066.4|2072.9|2066.9|2071.9|2065.9|9
1611564000000|2021-01-25 08:40:00|2072.6|2066.6|2071.4|2065.4|2073.6|2067.6|2071.1|2065.1|14
1611564300000|2021-01-25 08:45:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.4|2065.4|11
1611564600000|2021-01-25 08:50:00|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1611564900000|2021-01-25 08:55:00|2070.9|2064.9|2073.4|2067.4|2073.6|2067.6|2070.4|2064.4|13
1611565200000|2021-01-25 09:00:00|2073.6|2067.6|2071.1|2065.1|2074.1|2068.1|2070.9|2064.9|18
1611565500000|2021-01-25 09:05:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2070.9|2064.9|7
1611565800000|2021-01-25 09:10:00|2071.9|2065.9|2071.4|2065.4|2072.4|2066.4|2070.9|2064.9|10
1611566100000|2021-01-25 09:15:00|2071.1|2065.1|2068.9|2062.9|2071.1|2065.1|2068.6|2062.6|23
1611566400000|2021-01-25 09:20:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2066.4|2060.4|15
1611566700000|2021-01-25 09:25:00|2067.6|2061.6|2066.6|2060.6|2067.9|2061.9|2066.4|2060.4|11
1611567000000|2021-01-25 09:30:00|2067.4|2061.4|2069.9|2063.9|2070.1|2064.1|2067.4|2061.4|12
1611567300000|2021-01-25 09:35:00|2070.1|2064.1|2068.1|2062.1|2070.1|2064.1|2067.4|2061.4|14
1611567600000|2021-01-25 09:40:00|2068.4|2062.4|2067.9|2061.9|2068.4|2062.4|2067.6|2061.6|9
1611567900000|2021-01-25 09:45:00|2067.6|2061.6|2066.4|2060.4|2067.6|2061.6|2065.1|2059.1|15
1611568200000|2021-01-25 09:50:00|2067.1|2061.1|2066.6|2060.6|2067.1|2061.1|2066.6|2060.6|3
1611568500000|2021-01-25 09:55:00|2066.9|2060.9|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|6
1611568800000|2021-01-25 10:00:00|2066.1|2060.1|2067.1|2061.1|2067.9|2061.9|2066.1|2060.1|8
1611569100000|2021-01-25 10:05:00|2067.4|2061.4|2068.4|2062.4|2068.4|2062.4|2067.1|2061.1|7
1611569400000|2021-01-25 10:10:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2066.1|2060.1|16
1611569700000|2021-01-25 10:15:00|2068.6|2062.6|2069.1|2063.1|2069.4|2063.4|2068.4|2062.4|13
1611570000000|2021-01-25 10:20:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|4
1611570300000|2021-01-25 10:25:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1611570600000|2021-01-25 10:30:00|2069.9|2063.9|2070.4|2064.4|2070.9|2064.9|2069.9|2063.9|9
1611570900000|2021-01-25 10:35:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|3
1611571200000|2021-01-25 10:40:00|2070.4|2064.4|2071.4|2065.4|2071.4|2065.4|2070.4|2064.4|3
1611571500000|2021-01-25 10:45:00|2071.6|2065.6|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|4
1611571800000|2021-01-25 10:50:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|3
1611572100000|2021-01-25 10:55:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2069.9|2063.9|10
1611572400000|2021-01-25 11:00:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1611572700000|2021-01-25 11:05:00|2071.6|2065.6|2071.1|2065.1|2071.6|2065.6|2071.1|2065.1|5
1611573000000|2021-01-25 11:10:00|2071.6|2065.6|2072.1|2066.1|2072.1|2066.1|2071.6|2065.6|3
1611573300000|2021-01-25 11:15:00|2072.4|2066.4|2073.9|2067.9|2074.1|2068.1|2070.4|2064.4|19
1611573600000|2021-01-25 11:20:00|2073.4|2067.4|2074.4|2068.4|2074.6|2068.6|2072.4|2066.4|15
1611573900000|2021-01-25 11:25:00|2073.9|2067.9|2074.4|2068.4|2074.4|2068.4|2073.9|2067.9|2
1611574500000|2021-01-25 11:35:00|2074.9|2068.9|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|3
1611574800000|2021-01-25 11:40:00|2074.6|2068.6|2072.1|2066.1|2074.6|2068.6|2072.1|2066.1|8
1611575100000|2021-01-25 11:45:00|2071.9|2065.9|2070.6|2064.6|2071.9|2065.9|2070.4|2064.4|13
1611575400000|2021-01-25 11:50:00|2070.1|2064.1|2071.1|2065.1|2072.1|2066.1|2069.9|2063.9|8
1611575700000|2021-01-25 11:55:00|2070.6|2064.6|2069.4|2063.4|2070.6|2064.6|2069.4|2063.4|4
1611576000000|2021-01-25 12:00:00|2069.1|2063.1|2069.1|2063.1|2069.9|2063.9|2068.9|2062.9|9
1611576300000|2021-01-25 12:05:00|2068.9|2062.9|2069.1|2063.1|2069.4|2063.4|2068.9|2062.9|5
1611576600000|2021-01-25 12:10:00|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2068.6|2062.6|5
1611576900000|2021-01-25 12:15:00|2069.1|2063.1|2067.4|2061.4|2069.1|2063.1|2067.4|2061.4|5
1611577200000|2021-01-25 12:20:00|2067.1|2061.1|2064.6|2058.6|2067.1|2061.1|2064.6|2058.6|8
1611577500000|2021-01-25 12:25:00|2064.9|2058.9|2066.4|2060.4|2066.6|2060.6|2064.9|2058.9|6
1611577800000|2021-01-25 12:30:00|2066.1|2060.1|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|10
1611578100000|2021-01-25 12:35:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2062.6|2056.6|22
1611578400000|2021-01-25 12:40:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.1|2058.1|3
1611578700000|2021-01-25 12:45:00|2064.1|2058.1|2063.6|2057.6|2064.6|2058.6|2061.1|2055.1|68
1611579000000|2021-01-25 12:50:00|2063.9|2057.9|2061.4|2055.4|2064.1|2058.1|2060.9|2054.9|23
1611579300000|2021-01-25 12:55:00|2061.9|2055.9|2060.6|2054.6|2061.9|2055.9|2060.4|2054.4|13
1611579600000|2021-01-25 13:00:00|2060.4|2054.4|2067.4|2061.4|2068.9|2062.9|2060.4|2054.4|77
1611579900000|2021-01-25 13:05:00|2067.6|2061.6|2069.6|2063.6|2070.4|2064.4|2067.4|2061.4|22
1611580200000|2021-01-25 13:10:00|2069.9|2063.9|2072.9|2066.9|2075.1|2069.1|2069.4|2063.4|61
1611580500000|2021-01-25 13:15:00|2073.1|2067.1|2069.9|2063.9|2073.4|2067.4|2068.1|2062.1|40
1611580800000|2021-01-25 13:20:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2068.1|2062.1|16
1611581100000|2021-01-25 13:25:00|2069.1|2063.1|2065.1|2059.1|2069.1|2063.1|2065.1|2059.1|23
1611581400000|2021-01-25 13:30:00|2064.9|2058.9|2061.9|2055.9|2065.1|2059.1|2059.1|2053.1|20
1611581700000|2021-01-25 13:35:00|2062.1|2056.1|2060.9|2054.9|2063.4|2057.4|2060.4|2054.4|23
1611582000000|2021-01-25 13:40:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|9
1611582300000|2021-01-25 13:45:00|2061.9|2055.9|2062.6|2056.6|2063.1|2057.1|2061.6|2055.6|9
1611582600000|2021-01-25 13:50:00|2062.9|2056.9|2063.1|2057.1|2063.6|2057.6|2062.4|2056.4|26
1611582900000|2021-01-25 13:55:00|2062.9|2056.9|2066.6|2060.6|2067.6|2061.6|2061.4|2055.4|36
1611583200000|2021-01-25 14:00:00|2066.9|2060.9|2070.1|2064.1|2073.1|2067.1|2066.9|2060.9|28
1611583500000|2021-01-25 14:05:00|2069.6|2063.6|2072.4|2066.4|2072.4|2066.4|2069.6|2063.6|19
1611583800000|2021-01-25 14:10:00|2072.1|2066.1|2070.6|2064.6|2072.4|2066.4|2070.6|2064.6|18
1611584100000|2021-01-25 14:15:00|2070.9|2064.9|2069.1|2063.1|2072.1|2066.1|2068.9|2062.9|21
1611584400000|2021-01-25 14:20:00|2068.6|2062.6|2066.4|2060.4|2069.1|2063.1|2066.1|2060.1|16
1611584700000|2021-01-25 14:25:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2063.4|2057.4|8
1611585000000|2021-01-25 14:30:00|2065.6|2059.6|2067.1|2061.1|2067.4|2061.4|2065.6|2059.6|24
1611585300000|2021-01-25 14:35:00|2066.6|2060.6|2068.1|2062.1|2069.1|2063.1|2066.6|2060.6|16
1611585600000|2021-01-25 14:40:00|2068.4|2062.4|2066.6|2060.6|2069.1|2063.1|2066.6|2060.6|14
1611585900000|2021-01-25 14:45:00|2066.4|2060.4|2060.1|2054.1|2066.4|2060.4|2059.9|2053.9|20
1611586200000|2021-01-25 14:50:00|2059.9|2053.9|2056.6|2050.6|2060.4|2054.4|2056.1|2050.1|16
1611586500000|2021-01-25 14:55:00|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2055.1|2049.1|24
1611586800000|2021-01-25 15:00:00|2056.4|2050.4|2057.1|2051.1|2057.1|2051.1|2055.4|2049.4|34
1611587100000|2021-01-25 15:05:00|2057.4|2051.4|2054.9|2048.9|2057.6|2051.6|2054.9|2048.9|25
1611587400000|2021-01-25 15:10:00|2054|2048|2052.4|2046.4|2054|2048|2050.6|2044.6|30
1611587700000|2021-01-25 15:15:00|2052.6|2046.6|2057.1|2051.1|2057.1|2051.1|2052.6|2046.6|19
1611588000000|2021-01-25 15:20:00|2056.9|2050.9|2061.4|2055.4|2061.6|2055.6|2056.6|2050.6|39
1611588300000|2021-01-25 15:25:00|2061.6|2055.6|2059.9|2053.9|2062.1|2056.1|2059.4|2053.4|23
1611588600000|2021-01-25 15:30:00|2061.1|2055.1|2063.1|2057.1|2063.1|2057.1|2060.4|2054.4|21
1611588900000|2021-01-25 15:35:00|2063.6|2057.6|2060.1|2054.1|2064.1|2058.1|2059.1|2053.1|23
1611589200000|2021-01-25 15:40:00|2060.4|2054.4|2062.1|2056.1|2062.6|2056.6|2060.4|2054.4|16
1611589500000|2021-01-25 15:45:00|2062.6|2056.6|2061.9|2055.9|2062.9|2056.9|2060.6|2054.6|18
1611589800000|2021-01-25 15:50:00|2061.6|2055.6|2061.6|2055.6|2063.1|2057.1|2060.4|2054.4|21
1611590100000|2021-01-25 15:55:00|2061.9|2055.9|2057.6|2051.6|2062.6|2056.6|2056.9|2050.9|34
1611590400000|2021-01-25 16:00:00|2058.1|2052.1|2056.6|2050.6|2058.4|2052.4|2056.4|2050.4|27
1611590700000|2021-01-25 16:05:00|2056.9|2050.9|2055.4|2049.4|2057.6|2051.6|2054.9|2048.9|39
1611591000000|2021-01-25 16:10:00|2055.6|2049.6|2056.6|2050.6|2058.1|2052.1|2055.6|2049.6|27
1611591300000|2021-01-25 16:15:00|2056.4|2050.4|2049.4|2043.4|2056.4|2050.4|2047.4|2041.4|71
1611591600000|2021-01-25 16:20:00|2049.6|2043.6|2057.1|2051.1|2057.4|2051.4|2049.4|2043.4|37
1611591900000|2021-01-25 16:25:00|2056.9|2050.9|2056.1|2050.1|2058.4|2052.4|2054.9|2048.9|26
1611592200000|2021-01-25 16:30:00|2056.4|2050.4|2055.9|2049.9|2058.6|2052.6|2055.9|2049.9|33
1611592500000|2021-01-25 16:35:00|2055.6|2049.6|2056.4|2050.4|2059.1|2053.1|2055.4|2049.4|23
1611592800000|2021-01-25 16:40:00|2056.6|2050.6|2057.9|2051.9|2058.4|2052.4|2056.6|2050.6|12
1611593100000|2021-01-25 16:45:00|2058.1|2052.1|2059.6|2053.6|2060.4|2054.4|2058.1|2052.1|14
1611593400000|2021-01-25 16:50:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.9|2053.9|6
1611593700000|2021-01-25 16:55:00|2061.9|2055.9|2062.1|2056.1|2062.6|2056.6|2061.9|2055.9|5
1611594000000|2021-01-25 17:00:00|2062.4|2056.4|2062.6|2056.6|2062.9|2056.9|2062.4|2056.4|7
1611594300000|2021-01-25 17:05:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|2
1611594900000|2021-01-25 17:15:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1611595200000|2021-01-25 17:20:00|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|4
1611595500000|2021-01-25 17:25:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1611595800000|2021-01-25 17:30:00|2060.6|2054.6|2059.6|2053.6|2060.9|2054.9|2059.4|2053.4|5
1611596100000|2021-01-25 17:35:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|5
1611597300000|2021-01-25 17:55:00|2059.8|2053.8|2065.8|2059.8|2065.8|2059.8|2059.8|2053.8|20
1611622800000|2021-01-26 01:00:00|2057.9|2051.9|2058.3|2052.3|2058.4|2052.4|2057.9|2051.9|3
1611623100000|2021-01-26 01:05:00|2058.4|2052.4|2058|2052|2058.6|2052.6|2056.5|2050.5|15
1611623400000|2021-01-26 01:10:00|2058.1|2052.1|2052.9|2046.9|2058.5|2052.5|2052.9|2046.9|71
1611623700000|2021-01-26 01:15:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1611624000000|2021-01-26 01:20:00|2052.5|2046.5|2053|2047|2053.3|2047.3|2052|2046|37
1611624300000|2021-01-26 01:25:00|2053.1|2047.1|2053|2047|2053.1|2047.1|2053|2047|2
1611624600000|2021-01-26 01:30:00|2054.1|2048.1|2057.6|2051.6|2057.6|2051.6|2054|2048|16
1611624900000|2021-01-26 01:35:00|2058.3|2052.3|2058.3|2052.3|2058.9|2052.9|2058|2052|70
1611625200000|2021-01-26 01:40:00|2058.1|2052.1|2058.3|2052.3|2058.3|2052.3|2058.1|2052.1|2
1611625500000|2021-01-26 01:45:00|2058.1|2052.1|2057.4|2051.4|2058.1|2052.1|2057|2051|22
1611625800000|2021-01-26 01:50:00|2057.5|2051.5|2059|2053|2059|2053|2057.5|2051.5|5
1611626100000|2021-01-26 01:55:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1611626400000|2021-01-26 02:00:00|2058.6|2052.6|2060.1|2054.1|2060.6|2054.6|2057.9|2051.9|97
1611626700000|2021-01-26 02:05:00|2059.5|2053.5|2066.1|2060.1|2066.6|2060.6|2059.4|2053.4|103
1611627000000|2021-01-26 02:10:00|2066.6|2060.6|2064.5|2058.5|2066.6|2060.6|2064.5|2058.5|12
1611627300000|2021-01-26 02:15:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064|2058|4
1611627600000|2021-01-26 02:20:00|2064|2058|2063.6|2057.6|2064|2058|2063.6|2057.6|3
1611628200000|2021-01-26 02:30:00|2063.8|2057.8|2061.3|2055.3|2063.8|2057.8|2060.8|2054.8|28
1611628500000|2021-01-26 02:35:00|2061.4|2055.4|2062.5|2056.5|2065.3|2059.3|2061.4|2055.4|34
1611628800000|2021-01-26 02:40:00|2062.4|2056.4|2061.1|2055.1|2063|2057|2060.8|2054.8|25
1611629100000|2021-01-26 02:45:00|2061.3|2055.3|2060.9|2054.9|2061.3|2055.3|2060.8|2054.8|9
1611629400000|2021-01-26 02:50:00|2061|2055|2061.1|2055.1|2064.5|2058.5|2060.9|2054.9|27
1611629700000|2021-01-26 02:55:00|2060.9|2054.9|2057.9|2051.9|2060.9|2054.9|2057.9|2051.9|32
1611630000000|2021-01-26 03:00:00|2057.8|2051.8|2054.4|2048.4|2057.8|2051.8|2054.3|2048.3|43
1611630300000|2021-01-26 03:05:00|2054.5|2048.5|2055|2049|2056.8|2050.8|2053.8|2047.8|52
1611630600000|2021-01-26 03:10:00|2055.3|2049.3|2056.3|2050.3|2056.9|2050.9|2055.3|2049.3|32
1611630900000|2021-01-26 03:15:00|2056.5|2050.5|2055.6|2049.6|2056.5|2050.5|2055.6|2049.6|13
1611631200000|2021-01-26 03:20:00|2055.8|2049.8|2056.5|2050.5|2056.9|2050.9|2055.6|2049.6|26
1611631500000|2021-01-26 03:25:00|2056.3|2050.3|2056.5|2050.5|2056.8|2050.8|2055.5|2049.5|24
1611631800000|2021-01-26 03:30:00|2056.4|2050.4|2055.5|2049.5|2056.5|2050.5|2055.5|2049.5|5
1611632100000|2021-01-26 03:35:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1611633300000|2021-01-26 03:55:00|2056.1|2050.1|2056|2050|2056.1|2050.1|2056|2050|2
1611633600000|2021-01-26 04:00:00|2056.3|2050.3|2056.4|2050.4|2056.4|2050.4|2056.3|2050.3|2
1611635400000|2021-01-26 04:30:00|2055.9|2049.9|2056.5|2050.5|2056.5|2050.5|2055.9|2049.9|4
1611635700000|2021-01-26 04:35:00|2056.3|2050.3|2054.6|2048.6|2056.3|2050.3|2054.5|2048.5|10
1611639000000|2021-01-26 05:30:00|2054.8|2048.8|2054.3|2048.3|2055.5|2049.5|2054.3|2048.3|86
1611639300000|2021-01-26 05:35:00|2052.8|2046.8|2059.8|2053.8|2060.4|2054.4|2052.5|2046.5|127
1611639600000|2021-01-26 05:40:00|2060.3|2054.3|2064.9|2058.9|2067.3|2061.3|2058.8|2052.8|138
1611639900000|2021-01-26 05:45:00|2064.4|2058.4|2065.8|2059.8|2065.8|2059.8|2063.9|2057.9|21
1611640200000|2021-01-26 05:50:00|2065.6|2059.6|2070|2064|2072.6|2066.6|2065.6|2059.6|24
1611640500000|2021-01-26 05:55:00|2069.6|2063.6|2068.6|2062.6|2069.6|2063.6|2067.8|2061.8|12
1611640800000|2021-01-26 06:00:00|2068.8|2062.8|2068.9|2062.9|2069.1|2063.1|2067|2061|37
1611641100000|2021-01-26 06:05:00|2068.8|2062.8|2065.5|2059.5|2068.9|2062.9|2065.5|2059.5|121
1611641400000|2021-01-26 06:10:00|2065.1|2059.1|2066.8|2060.8|2067.3|2061.3|2065.1|2059.1|17
1611641700000|2021-01-26 06:15:00|2067|2061|2067|2061|2067.4|2061.4|2066.9|2060.9|13
1611642000000|2021-01-26 06:20:00|2066.3|2060.3|2066.6|2060.6|2066.6|2060.6|2066.3|2060.3|7
1611642300000|2021-01-26 06:25:00|2066.5|2060.5|2065.8|2059.8|2066.5|2060.5|2065.8|2059.8|14
1611642600000|2021-01-26 06:30:00|2064.9|2058.9|2066.4|2060.4|2067|2061|2064.9|2058.9|19
1611642900000|2021-01-26 06:35:00|2066.3|2060.3|2059.4|2053.4|2066.4|2060.4|2059|2053|68
1611643200000|2021-01-26 06:40:00|2059.1|2053.1|2059.4|2053.4|2059.8|2053.8|2058.6|2052.6|9
1611643500000|2021-01-26 06:45:00|2059.3|2053.3|2059.9|2053.9|2060.1|2054.1|2059|2053|30
1611643800000|2021-01-26 06:50:00|2059.8|2053.8|2057.6|2051.6|2059.8|2053.8|2057.6|2051.6|6
1611644100000|2021-01-26 06:55:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|3
1611644400000|2021-01-26 07:00:00|2056.5|2050.5|2058|2052|2058|2052|2056.3|2050.3|147
1611644700000|2021-01-26 07:05:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|8
1611645000000|2021-01-26 07:10:00|2057.3|2051.3|2057.6|2051.6|2058|2052|2057.3|2051.3|7
1611645300000|2021-01-26 07:15:00|2057|2051|2056.1|2050.1|2057|2051|2056.1|2050.1|4
1611645900000|2021-01-26 07:25:00|2055.1|2049.1|2052.5|2046.5|2055.1|2049.1|2052.5|2046.5|6
1611646200000|2021-01-26 07:30:00|2053.4|2047.4|2052.4|2046.4|2053.5|2047.5|2052.1|2046.1|9
1611646500000|2021-01-26 07:35:00|2051.8|2045.8|2046.3|2040.3|2051.8|2045.8|2044.3|2038.3|26
1611646800000|2021-01-26 07:40:00|2046.4|2040.4|2048.8|2042.8|2048.8|2042.8|2045.3|2039.3|12
1611647400000|2021-01-26 07:50:00|2048.4|2042.4|2048.3|2042.3|2048.4|2042.4|2048.3|2042.3|2
1611647700000|2021-01-26 07:55:00|2048.4|2042.4|2050.9|2044.9|2050.9|2044.9|2048.4|2042.4|8
1611648000000|2021-01-26 08:00:00|2051.4|2045.4|2046.9|2040.9|2053.6|2047.6|2046.9|2040.9|27
1611648300000|2021-01-26 08:05:00|2047.1|2041.1|2049.6|2043.6|2049.6|2043.6|2043.9|2037.9|27
1611648600000|2021-01-26 08:10:00|2049.9|2043.9|2055.4|2049.4|2055.9|2049.9|2049.9|2043.9|27
1611648900000|2021-01-26 08:15:00|2055.1|2049.1|2058.9|2052.9|2058.9|2052.9|2055.1|2049.1|24
1611649200000|2021-01-26 08:20:00|2057.1|2051.1|2054.4|2048.4|2057.1|2051.1|2053.9|2047.9|28
1611649500000|2021-01-26 08:25:00|2054.9|2048.9|2055.6|2049.6|2055.9|2049.9|2054.9|2048.9|5
1611649800000|2021-01-26 08:30:00|2055.4|2049.4|2056.4|2050.4|2059.1|2053.1|2055.1|2049.1|15
1611650100000|2021-01-26 08:35:00|2056.6|2050.6|2056.1|2050.1|2057.6|2051.6|2056.1|2050.1|10
1611650400000|2021-01-26 08:40:00|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2055.6|2049.6|8
1611650700000|2021-01-26 08:45:00|2056.4|2050.4|2057.1|2051.1|2057.1|2051.1|2056.1|2050.1|5
1611651000000|2021-01-26 08:50:00|2056.6|2050.6|2055.6|2049.6|2057.4|2051.4|2055.6|2049.6|9
1611651300000|2021-01-26 08:55:00|2055.9|2049.9|2055.1|2049.1|2055.9|2049.9|2054.4|2048.4|9
1611651600000|2021-01-26 09:00:00|2055.6|2049.6|2055.6|2049.6|2055.9|2049.9|2055.4|2049.4|10
1611651900000|2021-01-26 09:05:00|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|2
1611652200000|2021-01-26 09:10:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1611652500000|2021-01-26 09:15:00|2055.9|2049.9|2049.6|2043.6|2055.9|2049.9|2049.6|2043.6|12
1611652800000|2021-01-26 09:20:00|2048.9|2042.9|2051.4|2045.4|2053.4|2047.4|2048.9|2042.9|14
1611653100000|2021-01-26 09:25:00|2051.1|2045.1|2049.9|2043.9|2051.1|2045.1|2049.4|2043.4|21
1611653400000|2021-01-26 09:30:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|4
1611653700000|2021-01-26 09:35:00|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.9|2043.9|4
1611654000000|2021-01-26 09:40:00|2050.1|2044.1|2048.6|2042.6|2050.4|2044.4|2047.9|2041.9|13
1611654300000|2021-01-26 09:45:00|2048.4|2042.4|2048.4|2042.4|2048.6|2042.6|2048.1|2042.1|7
1611654600000|2021-01-26 09:50:00|2048.1|2042.1|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|10
1611654900000|2021-01-26 09:55:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2047.4|2041.4|13
1611655200000|2021-01-26 10:00:00|2048.6|2042.6|2048.6|2042.6|2049.6|2043.6|2048.4|2042.4|8
1611655500000|2021-01-26 10:05:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2048.4|2042.4|6
1611655800000|2021-01-26 10:10:00|2049.9|2043.9|2052.4|2046.4|2052.4|2046.4|2049.4|2043.4|9
1611656100000|2021-01-26 10:15:00|2053.1|2047.1|2053.6|2047.6|2054.1|2048.1|2053.1|2047.1|10
1611656400000|2021-01-26 10:20:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.6|2046.6|3
1611656700000|2021-01-26 10:25:00|2052.6|2046.6|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|2
1611657000000|2021-01-26 10:30:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1611657300000|2021-01-26 10:35:00|2051.6|2045.6|2050.6|2044.6|2051.6|2045.6|2050.6|2044.6|4
1611657600000|2021-01-26 10:40:00|2051.4|2045.4|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|5
1611657900000|2021-01-26 10:45:00|2051.1|2045.1|2051.9|2045.9|2052.4|2046.4|2051.1|2045.1|7
1611658200000|2021-01-26 10:50:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|5
1611658500000|2021-01-26 10:55:00|2052.1|2046.1|2052.6|2046.6|2052.9|2046.9|2051.9|2045.9|4
1611658800000|2021-01-26 11:00:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1611659100000|2021-01-26 11:05:00|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052.1|2046.1|8
1611659400000|2021-01-26 11:10:00|2051.6|2045.6|2050.6|2044.6|2052.6|2046.6|2049.1|2043.1|21
1611659700000|2021-01-26 11:15:00|2050.4|2044.4|2049.6|2043.6|2050.4|2044.4|2049.1|2043.1|12
1611660000000|2021-01-26 11:20:00|2049.9|2043.9|2051.4|2045.4|2051.4|2045.4|2049.9|2043.9|6
1611660300000|2021-01-26 11:25:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2051.4|2045.4|8
1611660600000|2021-01-26 11:30:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|3
1611660900000|2021-01-26 11:35:00|2052.6|2046.6|2051.6|2045.6|2052.6|2046.6|2051.4|2045.4|4
1611661200000|2021-01-26 11:40:00|2051.4|2045.4|2051.9|2045.9|2052.4|2046.4|2048.4|2042.4|29
1611661500000|2021-01-26 11:45:00|2053.1|2047.1|2053.4|2047.4|2054.4|2048.4|2052.4|2046.4|11
1611661800000|2021-01-26 11:50:00|2054.1|2048.1|2053.6|2047.6|2055.9|2049.9|2053.4|2047.4|17
1611662100000|2021-01-26 11:55:00|2054.1|2048.1|2054.1|2048.1|2054.9|2048.9|2053.9|2047.9|11
1611662400000|2021-01-26 12:00:00|2054.6|2048.6|2055.9|2049.9|2056.1|2050.1|2054.6|2048.6|8
1611662700000|2021-01-26 12:05:00|2056.1|2050.1|2055.9|2049.9|2057.9|2051.9|2055.6|2049.6|13
1611663000000|2021-01-26 12:10:00|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2054.9|2048.9|14
1611663600000|2021-01-26 12:20:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|7
1611663900000|2021-01-26 12:25:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1611664200000|2021-01-26 12:30:00|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.9|2049.9|2
1611664500000|2021-01-26 12:35:00|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2056.4|2050.4|4
1611664800000|2021-01-26 12:40:00|2057.6|2051.6|2058.1|2052.1|2058.1|2052.1|2057.4|2051.4|8
1611665100000|2021-01-26 12:45:00|2058.4|2052.4|2057.4|2051.4|2059.6|2053.6|2056.9|2050.9|41
1611665400000|2021-01-26 12:50:00|2057.1|2051.1|2057.1|2051.1|2057.9|2051.9|2056.6|2050.6|12
1611665700000|2021-01-26 12:55:00|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.6|2050.6|10
1611666000000|2021-01-26 13:00:00|2057.6|2051.6|2059.4|2053.4|2062.6|2056.6|2057.6|2051.6|48
1611666300000|2021-01-26 13:05:00|2059.6|2053.6|2059.6|2053.6|2061.4|2055.4|2057.4|2051.4|72
1611666600000|2021-01-26 13:10:00|2059.4|2053.4|2065.1|2059.1|2065.6|2059.6|2056.9|2050.9|124
1611666900000|2021-01-26 13:15:00|2065.4|2059.4|2066.1|2060.1|2067.9|2061.9|2062.6|2056.6|109
1611667200000|2021-01-26 13:20:00|2066.4|2060.4|2067.1|2061.1|2067.9|2061.9|2063.4|2057.4|38
1611667500000|2021-01-26 13:25:00|2066.6|2060.6|2061.9|2055.9|2067.1|2061.1|2061.9|2055.9|49
1611667800000|2021-01-26 13:30:00|2061.1|2055.1|2065.9|2059.9|2066.4|2060.4|2060.1|2054.1|56
1611668100000|2021-01-26 13:35:00|2066.4|2060.4|2068.1|2062.1|2068.9|2062.9|2066.1|2060.1|25
1611668400000|2021-01-26 13:40:00|2067.9|2061.9|2072.9|2066.9|2072.9|2066.9|2066.6|2060.6|55
1611668700000|2021-01-26 13:45:00|2073.4|2067.4|2071.1|2065.1|2073.4|2067.4|2067.1|2061.1|39
1611669000000|2021-01-26 13:50:00|2071.4|2065.4|2071.1|2065.1|2071.6|2065.6|2070.1|2064.1|18
1611669300000|2021-01-26 13:55:00|2071.4|2065.4|2068.4|2062.4|2071.6|2065.6|2068.1|2062.1|14
1611669600000|2021-01-26 14:00:00|2068.1|2062.1|2068.1|2062.1|2072.4|2066.4|2067.6|2061.6|54
1611669900000|2021-01-26 14:05:00|2068.4|2062.4|2068.6|2062.6|2072.6|2066.6|2068.4|2062.4|42
1611670200000|2021-01-26 14:10:00|2069.1|2063.1|2071.6|2065.6|2072.6|2066.6|2069.1|2063.1|25
1611670500000|2021-01-26 14:15:00|2071.4|2065.4|2075.4|2069.4|2076.4|2070.4|2071.4|2065.4|38
1611670800000|2021-01-26 14:20:00|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|5
1611671100000|2021-01-26 14:25:00|2075.4|2069.4|2078.1|2072.1|2078.1|2072.1|2074.1|2068.1|87
1611671400000|2021-01-26 14:30:00|2078.6|2072.6|2081.1|2075.1|2083.4|2077.4|2077.9|2071.9|92
1611671700000|2021-01-26 14:35:00|2081.4|2075.4|2079.1|2073.1|2081.4|2075.4|2078.6|2072.6|61
1611672000000|2021-01-26 14:40:00|2079.4|2073.4|2076.9|2070.9|2082.4|2076.4|2076.4|2070.4|47
1611672300000|2021-01-26 14:45:00|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2074.9|2068.9|34
1611672600000|2021-01-26 14:50:00|2077.6|2071.6|2078.1|2072.1|2080.4|2074.4|2076.6|2070.6|41
1611672900000|2021-01-26 14:55:00|2078.4|2072.4|2080.9|2074.9|2080.9|2074.9|2078.4|2072.4|14
1611673200000|2021-01-26 15:00:00|2081.1|2075.1|2082.1|2076.1|2083.4|2077.4|2078.9|2072.9|30
1611673500000|2021-01-26 15:05:00|2082.6|2076.6|2079.9|2073.9|2082.9|2076.9|2079.4|2073.4|44
1611673800000|2021-01-26 15:10:00|2080.4|2074.4|2079.4|2073.4|2081.1|2075.1|2079.4|2073.4|19
1611674100000|2021-01-26 15:15:00|2079.6|2073.6|2076.9|2070.9|2080.6|2074.6|2076.1|2070.1|32
1611674400000|2021-01-26 15:20:00|2077.1|2071.1|2075.6|2069.6|2077.6|2071.6|2075.1|2069.1|13
1611674700000|2021-01-26 15:25:00|2075.9|2069.9|2076.1|2070.1|2076.6|2070.6|2072.9|2066.9|27
1611675000000|2021-01-26 15:30:00|2075.9|2069.9|2073.4|2067.4|2075.9|2069.9|2070.1|2064.1|35
1611675300000|2021-01-26 15:35:00|2073.9|2067.9|2069.4|2063.4|2075.4|2069.4|2069.4|2063.4|26
1611675600000|2021-01-26 15:40:00|2069.6|2063.6|2072.1|2066.1|2072.9|2066.9|2066.6|2060.6|38
1611675900000|2021-01-26 15:45:00|2071.9|2065.9|2073.6|2067.6|2073.6|2067.6|2071.1|2065.1|13
1611676200000|2021-01-26 15:50:00|2073.1|2067.1|2070.4|2064.4|2073.1|2067.1|2069.4|2063.4|15
1611676500000|2021-01-26 15:55:00|2070.1|2064.1|2071.1|2065.1|2071.1|2065.1|2069.9|2063.9|10
1611676800000|2021-01-26 16:00:00|2070.9|2064.9|2072.9|2066.9|2073.1|2067.1|2069.6|2063.6|37
1611677100000|2021-01-26 16:05:00|2073.1|2067.1|2072.9|2066.9|2075.4|2069.4|2072.1|2066.1|43
1611677400000|2021-01-26 16:10:00|2072.6|2066.6|2077.9|2071.9|2078.6|2072.6|2071.6|2065.6|61
1611677700000|2021-01-26 16:15:00|2078.1|2072.1|2080.6|2074.6|2083.4|2077.4|2076.9|2070.9|125
1611678000000|2021-01-26 16:20:00|2080.1|2074.1|2076.9|2070.9|2080.4|2074.4|2076.1|2070.1|19
1611678300000|2021-01-26 16:25:00|2076.4|2070.4|2071.6|2065.6|2078.1|2072.1|2071.4|2065.4|40
1611678600000|2021-01-26 16:30:00|2071.9|2065.9|2074.6|2068.6|2075.1|2069.1|2071.1|2065.1|37
1611678900000|2021-01-26 16:35:00|2074.1|2068.1|2079.6|2073.6|2079.9|2073.9|2074.1|2068.1|22
1611679200000|2021-01-26 16:40:00|2079.1|2073.1|2079.6|2073.6|2080.1|2074.1|2078.9|2072.9|18
1611679500000|2021-01-26 16:45:00|2079.4|2073.4|2079.6|2073.6|2079.9|2073.9|2079.4|2073.4|6
1611679800000|2021-01-26 16:50:00|2080.1|2074.1|2076.6|2070.6|2080.6|2074.6|2076.4|2070.4|40
1611680100000|2021-01-26 16:55:00|2076.4|2070.4|2076.9|2070.9|2076.9|2070.9|2074.6|2068.6|18
1611680400000|2021-01-26 17:00:00|2076.6|2070.6|2076.4|2070.4|2076.9|2070.9|2076.4|2070.4|6
1611680700000|2021-01-26 17:05:00|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|2
1611681000000|2021-01-26 17:10:00|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1611681300000|2021-01-26 17:15:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1611681600000|2021-01-26 17:20:00|2075.4|2069.4|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|10
1611681900000|2021-01-26 17:25:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1611682200000|2021-01-26 17:30:00|2074.6|2068.6|2075.9|2069.9|2075.9|2069.9|2074.6|2068.6|7
1611682800000|2021-01-26 17:40:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1611683400000|2021-01-26 17:50:00|2076.4|2070.4|2077.4|2071.4|2077.4|2071.4|2076.4|2070.4|4
1611683700000|2021-01-26 17:55:00|2077.3|2071.3|2077.6|2071.6|2077.9|2071.9|2076.9|2070.9|10
1611709200000|2021-01-27 01:00:00|2077.3|2071.3|2077.9|2071.9|2078.1|2072.1|2076.6|2070.6|23
1611709500000|2021-01-27 01:05:00|2077.6|2071.6|2071.9|2065.9|2077.6|2071.6|2070.8|2064.8|82
1611709800000|2021-01-27 01:10:00|2072.1|2066.1|2072.1|2066.1|2072.6|2066.6|2071.3|2065.3|22
1611710100000|2021-01-27 01:15:00|2071.5|2065.5|2069.9|2063.9|2072.1|2066.1|2069.4|2063.4|54
1611710400000|2021-01-27 01:20:00|2069.4|2063.4|2070.5|2064.5|2070.5|2064.5|2068.9|2062.9|13
1611710700000|2021-01-27 01:25:00|2070.4|2064.4|2071|2065|2071.1|2065.1|2068.9|2062.9|23
1611711000000|2021-01-27 01:30:00|2070.9|2064.9|2068.5|2062.5|2071|2065|2068|2062|40
1611711300000|2021-01-27 01:35:00|2068.9|2062.9|2063.5|2057.5|2069.1|2063.1|2062.6|2056.6|49
1611711600000|2021-01-27 01:40:00|2064.6|2058.6|2067|2061|2067.8|2061.8|2064|2058|97
1611711900000|2021-01-27 01:45:00|2066.8|2060.8|2066|2060|2067.8|2061.8|2063.8|2057.8|69
1611712200000|2021-01-27 01:50:00|2065.8|2059.8|2066.1|2060.1|2066.5|2060.5|2063.4|2057.4|18
1611712500000|2021-01-27 01:55:00|2066|2060|2062.6|2056.6|2066|2060|2057.5|2051.5|104
1611712800000|2021-01-27 02:00:00|2062.4|2056.4|2059.1|2053.1|2062.8|2056.8|2058.9|2052.9|53
1611713100000|2021-01-27 02:05:00|2059.3|2053.3|2060.5|2054.5|2060.5|2054.5|2058.6|2052.6|18
1611713400000|2021-01-27 02:10:00|2060.3|2054.3|2060.8|2054.8|2060.9|2054.9|2058.6|2052.6|27
1611713700000|2021-01-27 02:15:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|2
1611714300000|2021-01-27 02:25:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1611714600000|2021-01-27 02:30:00|2059.9|2053.9|2063.9|2057.9|2063.9|2057.9|2058.9|2052.9|30
1611714900000|2021-01-27 02:35:00|2064.1|2058.1|2065.3|2059.3|2065.5|2059.5|2063.8|2057.8|81
1611715200000|2021-01-27 02:40:00|2065|2059|2066.8|2060.8|2068|2062|2065|2059|148
1611715500000|2021-01-27 02:45:00|2067|2061|2066.3|2060.3|2067|2061|2065.6|2059.6|36
1611715800000|2021-01-27 02:50:00|2066|2060|2065.3|2059.3|2066|2060|2064.6|2058.6|14
1611716100000|2021-01-27 02:55:00|2064.9|2058.9|2066.9|2060.9|2067.1|2061.1|2063.9|2057.9|30
1611716400000|2021-01-27 03:00:00|2066.6|2060.6|2064.1|2058.1|2066.6|2060.6|2063.3|2057.3|58
1611716700000|2021-01-27 03:05:00|2064.4|2058.4|2060.8|2054.8|2064.4|2058.4|2060.8|2054.8|45
1611717000000|2021-01-27 03:10:00|2060.5|2054.5|2061.8|2055.8|2062.4|2056.4|2059.1|2053.1|126
1611717300000|2021-01-27 03:15:00|2061.4|2055.4|2062.1|2056.1|2062.4|2056.4|2060.6|2054.6|47
1611717600000|2021-01-27 03:20:00|2061.9|2055.9|2060.6|2054.6|2062.1|2056.1|2060.6|2054.6|23
1611717900000|2021-01-27 03:25:00|2059.9|2053.9|2059.8|2053.8|2060.5|2054.5|2058.4|2052.4|65
1611718200000|2021-01-27 03:30:00|2060.3|2054.3|2060|2054|2060.3|2054.3|2059.8|2053.8|3
1611719100000|2021-01-27 03:45:00|2059.9|2053.9|2062.1|2056.1|2062.6|2056.6|2059.9|2053.9|7
1611719400000|2021-01-27 03:50:00|2062.6|2056.6|2063.3|2057.3|2063.3|2057.3|2062.6|2056.6|2
1611719700000|2021-01-27 03:55:00|2062.6|2056.6|2061.6|2055.6|2063.3|2057.3|2061.4|2055.4|7
1611720000000|2021-01-27 04:00:00|2062|2056|2061.4|2055.4|2062|2056|2061|2055|7
1611720900000|2021-01-27 04:15:00|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1611722700000|2021-01-27 04:45:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1611723000000|2021-01-27 04:50:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2059.1|2053.1|6
1611723300000|2021-01-27 04:55:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1611724200000|2021-01-27 05:10:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1611724800000|2021-01-27 05:20:00|2059.4|2053.4|2059.3|2053.3|2059.4|2053.4|2059.3|2053.3|2
1611725400000|2021-01-27 05:30:00|2059.1|2053.1|2057.9|2051.9|2061.3|2055.3|2057.6|2051.6|74
1611725700000|2021-01-27 05:35:00|2057.6|2051.6|2061|2055|2061.3|2055.3|2057.6|2051.6|26
1611726000000|2021-01-27 05:40:00|2060.9|2054.9|2060.5|2054.5|2063|2057|2060.5|2054.5|49
1611726300000|2021-01-27 05:45:00|2060.6|2054.6|2058.9|2052.9|2060.6|2054.6|2058.4|2052.4|8
1611726600000|2021-01-27 05:50:00|2059|2053|2058.6|2052.6|2059|2053|2058|2052|6
1611726900000|2021-01-27 05:55:00|2058.5|2052.5|2061|2055|2062|2056|2058.5|2052.5|36
1611727200000|2021-01-27 06:00:00|2061.1|2055.1|2061.9|2055.9|2062.1|2056.1|2060.5|2054.5|17
1611727500000|2021-01-27 06:05:00|2061.5|2055.5|2068.9|2062.9|2069.1|2063.1|2060.6|2054.6|120
1611727800000|2021-01-27 06:10:00|2068.5|2062.5|2067.4|2061.4|2069|2063|2066.8|2060.8|44
1611728100000|2021-01-27 06:15:00|2067.8|2061.8|2069.6|2063.6|2070.3|2064.3|2067.8|2061.8|19
1611728400000|2021-01-27 06:20:00|2069.5|2063.5|2068.9|2062.9|2069.8|2063.8|2068.9|2062.9|8
1611728700000|2021-01-27 06:25:00|2069.1|2063.1|2067|2061|2069.1|2063.1|2067|2061|26
1611729000000|2021-01-27 06:30:00|2066.8|2060.8|2067.1|2061.1|2067.8|2061.8|2066.3|2060.3|61
1611729300000|2021-01-27 06:35:00|2067|2061|2067.9|2061.9|2068.3|2062.3|2066.6|2060.6|23
1611729600000|2021-01-27 06:40:00|2068.1|2062.1|2068.8|2062.8|2068.8|2062.8|2067.9|2061.9|22
1611729900000|2021-01-27 06:45:00|2068.6|2062.6|2064.6|2058.6|2068.6|2062.6|2063.1|2057.1|68
1611730200000|2021-01-27 06:50:00|2064.9|2058.9|2065.9|2059.9|2066.1|2060.1|2062.5|2056.5|36
1611730500000|2021-01-27 06:55:00|2065.6|2059.6|2066|2060|2067.4|2061.4|2064.9|2058.9|81
1611730800000|2021-01-27 07:00:00|2065.1|2059.1|2065.6|2059.6|2066.1|2060.1|2065.1|2059.1|4
1611731400000|2021-01-27 07:10:00|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2064.9|2058.9|4
1611731700000|2021-01-27 07:15:00|2065.9|2059.9|2066.5|2060.5|2066.5|2060.5|2065.9|2059.9|2
1611732000000|2021-01-27 07:20:00|2066.6|2060.6|2066.8|2060.8|2066.8|2060.8|2066.6|2060.6|2
1611732300000|2021-01-27 07:25:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|4
1611732600000|2021-01-27 07:30:00|2067.1|2061.1|2066.5|2060.5|2067.1|2061.1|2066.4|2060.4|7
1611732900000|2021-01-27 07:35:00|2066.4|2060.4|2064.1|2058.1|2066.4|2060.4|2064.1|2058.1|12
1611733200000|2021-01-27 07:40:00|2063.1|2057.1|2062.4|2056.4|2063.1|2057.1|2061.9|2055.9|8
1611733500000|2021-01-27 07:45:00|2062.8|2056.8|2064.9|2058.9|2064.9|2058.9|2062.8|2056.8|2
1611734100000|2021-01-27 07:55:00|2065.1|2059.1|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|7
1611734400000|2021-01-27 08:00:00|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2061.9|2055.9|37
1611734700000|2021-01-27 08:05:00|2064.4|2058.4|2062.4|2056.4|2064.6|2058.6|2062.4|2056.4|10
1611735000000|2021-01-27 08:10:00|2062.6|2056.6|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|6
1611735300000|2021-01-27 08:15:00|2063.1|2057.1|2059.6|2053.6|2063.1|2057.1|2059.6|2053.6|10
1611735600000|2021-01-27 08:20:00|2059.9|2053.9|2060.9|2054.9|2061.9|2055.9|2058.4|2052.4|27
1611735900000|2021-01-27 08:25:00|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2059.9|2053.9|6
1611736200000|2021-01-27 08:30:00|2060.4|2054.4|2058.6|2052.6|2060.4|2054.4|2058.6|2052.6|11
1611736500000|2021-01-27 08:35:00|2058.4|2052.4|2055.1|2049.1|2058.4|2052.4|2054.9|2048.9|22
1611736800000|2021-01-27 08:40:00|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.1|2049.1|7
1611737100000|2021-01-27 08:45:00|2055.6|2049.6|2058.4|2052.4|2058.6|2052.6|2055.6|2049.6|7
1611737400000|2021-01-27 08:50:00|2058.6|2052.6|2057.9|2051.9|2058.9|2052.9|2055.9|2049.9|18
1611737700000|2021-01-27 08:55:00|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1611738000000|2021-01-27 09:00:00|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2056.6|2050.6|10
1611738300000|2021-01-27 09:05:00|2058.6|2052.6|2060.1|2054.1|2060.1|2054.1|2058.6|2052.6|5
1611738600000|2021-01-27 09:10:00|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|7
1611738900000|2021-01-27 09:15:00|2058.6|2052.6|2058.6|2052.6|2058.9|2052.9|2057.6|2051.6|15
1611739200000|2021-01-27 09:20:00|2058.9|2052.9|2060.6|2054.6|2060.9|2054.9|2058.4|2052.4|14
1611739500000|2021-01-27 09:25:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2059.1|2053.1|7
1611739800000|2021-01-27 09:30:00|2059.9|2053.9|2060.4|2054.4|2060.4|2054.4|2059.9|2053.9|6
1611740100000|2021-01-27 09:35:00|2060.6|2054.6|2061.6|2055.6|2062.1|2056.1|2060.6|2054.6|7
1611740400000|2021-01-27 09:40:00|2062.4|2056.4|2064.1|2058.1|2064.1|2058.1|2061.6|2055.6|18
1611740700000|2021-01-27 09:45:00|2063.4|2057.4|2068.6|2062.6|2068.6|2062.6|2063.4|2057.4|22
1611741000000|2021-01-27 09:50:00|2068.9|2062.9|2065.9|2059.9|2069.1|2063.1|2065.9|2059.9|16
1611741300000|2021-01-27 09:55:00|2065.4|2059.4|2065.4|2059.4|2065.9|2059.9|2061.1|2055.1|34
1611741600000|2021-01-27 10:00:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2064.1|2058.1|12
1611741900000|2021-01-27 10:05:00|2065.9|2059.9|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|4
1611742200000|2021-01-27 10:10:00|2066.6|2060.6|2065.1|2059.1|2066.6|2060.6|2064.9|2058.9|10
1611742500000|2021-01-27 10:15:00|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2063.9|2057.9|10
1611742800000|2021-01-27 10:20:00|2065.1|2059.1|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|6
1611743100000|2021-01-27 10:25:00|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1611743400000|2021-01-27 10:30:00|2065.1|2059.1|2065.4|2059.4|2067.9|2061.9|2065.1|2059.1|15
1611743700000|2021-01-27 10:35:00|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2063.4|2057.4|4
1611744000000|2021-01-27 10:40:00|2065.4|2059.4|2063.6|2057.6|2065.6|2059.6|2063.6|2057.6|6
1611744300000|2021-01-27 10:45:00|2063.4|2057.4|2061.6|2055.6|2063.9|2057.9|2061.6|2055.6|18
1611744600000|2021-01-27 10:50:00|2061.9|2055.9|2063.6|2057.6|2063.6|2057.6|2061.4|2055.4|14
1611744900000|2021-01-27 10:55:00|2063.9|2057.9|2063.6|2057.6|2064.4|2058.4|2063.4|2057.4|6
1611745200000|2021-01-27 11:00:00|2063.9|2057.9|2062.6|2056.6|2063.9|2057.9|2062.6|2056.6|5
1611745500000|2021-01-27 11:05:00|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1611745800000|2021-01-27 11:10:00|2062.9|2056.9|2060.4|2054.4|2062.9|2056.9|2060.4|2054.4|6
1611746100000|2021-01-27 11:15:00|2060.1|2054.1|2060.6|2054.6|2060.6|2054.6|2059.4|2053.4|7
1611746400000|2021-01-27 11:20:00|2060.9|2054.9|2062.1|2056.1|2062.1|2056.1|2060.9|2054.9|9
1611746700000|2021-01-27 11:25:00|2061.9|2055.9|2063.9|2057.9|2064.4|2058.4|2061.9|2055.9|11
1611747000000|2021-01-27 11:30:00|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|3
1611747300000|2021-01-27 11:35:00|2064.4|2058.4|2062.5|2056.5|2064.4|2058.4|2062.4|2056.4|7
1611747600000|2021-01-27 11:40:00|2062.3|2056.3|2060.3|2054.3|2062.3|2056.3|2059.6|2053.6|22
1611747900000|2021-01-27 11:45:00|2060|2054|2059.5|2053.5|2060.8|2054.8|2059.1|2053.1|13
1611748200000|2021-01-27 11:50:00|2059.8|2053.8|2061.5|2055.5|2062.3|2056.3|2059.8|2053.8|10
1611748500000|2021-01-27 11:55:00|2061.3|2055.3|2059.5|2053.5|2061.3|2055.3|2058.9|2052.9|12
1611748800000|2021-01-27 12:00:00|2059.3|2053.3|2059.4|2053.4|2059.4|2053.4|2059.3|2053.3|2
1611749100000|2021-01-27 12:05:00|2059.6|2053.6|2059.9|2053.9|2060.1|2054.1|2058.9|2052.9|11
1611749400000|2021-01-27 12:10:00|2059.1|2053.1|2056.9|2050.9|2059.4|2053.4|2056.6|2050.6|16
1611749700000|2021-01-27 12:15:00|2056.6|2050.6|2055.1|2049.1|2056.6|2050.6|2055.1|2049.1|4
1611750000000|2021-01-27 12:20:00|2054.9|2048.9|2055.4|2049.4|2055.9|2049.9|2054.9|2048.9|14
1611750300000|2021-01-27 12:25:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2054.4|2048.4|6
1611750600000|2021-01-27 12:30:00|2055.4|2049.4|2055.1|2049.1|2056.9|2050.9|2054.1|2048.1|27
1611750900000|2021-01-27 12:35:00|2055.4|2049.4|2054.9|2048.9|2055.9|2049.9|2054.1|2048.1|16
1611751200000|2021-01-27 12:40:00|2055.1|2049.1|2055.1|2049.1|2056.1|2050.1|2054.1|2048.1|26
1611751500000|2021-01-27 12:45:00|2054.9|2048.9|2058.4|2052.4|2059.6|2053.6|2054.1|2048.1|55
1611751800000|2021-01-27 12:50:00|2058.6|2052.6|2058.4|2052.4|2058.9|2052.9|2057.1|2051.1|18
1611752100000|2021-01-27 12:55:00|2057.9|2051.9|2057.6|2051.6|2058.6|2052.6|2057.4|2051.4|20
1611752400000|2021-01-27 13:00:00|2057.4|2051.4|2055.1|2049.1|2057.4|2051.4|2048.9|2042.9|132
1611752700000|2021-01-27 13:05:00|2054.9|2048.9|2046.4|2040.4|2054.9|2048.9|2039.9|2033.9|72
1611753000000|2021-01-27 13:10:00|2046.1|2040.1|2051.1|2045.1|2051.9|2045.9|2046.1|2040.1|22
1611753300000|2021-01-27 13:15:00|2051.4|2045.4|2053.1|2047.1|2054.1|2048.1|2050.6|2044.6|45
1611753600000|2021-01-27 13:20:00|2053.4|2047.4|2055.4|2049.4|2056.4|2050.4|2053.4|2047.4|27
1611753900000|2021-01-27 13:25:00|2055.1|2049.1|2052.9|2046.9|2055.1|2049.1|2051.6|2045.6|43
1611754200000|2021-01-27 13:30:00|2052.6|2046.6|2044.4|2038.4|2052.6|2046.6|2044.4|2038.4|28
1611754500000|2021-01-27 13:35:00|2044.6|2038.6|2046.6|2040.6|2048.1|2042.1|2044.6|2038.6|38
1611754800000|2021-01-27 13:40:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.4|2040.4|36
1611755100000|2021-01-27 13:45:00|2047.9|2041.9|2046.6|2040.6|2048.6|2042.6|2046.6|2040.6|33
1611755400000|2021-01-27 13:50:00|2046.4|2040.4|2045.4|2039.4|2047.4|2041.4|2045.4|2039.4|19
1611755700000|2021-01-27 13:55:00|2045.6|2039.6|2045.1|2039.1|2046.9|2040.9|2043.4|2037.4|46
1611756000000|2021-01-27 14:00:00|2044.9|2038.9|2045.1|2039.1|2045.9|2039.9|2043.9|2037.9|34
1611756300000|2021-01-27 14:05:00|2045.4|2039.4|2043.6|2037.6|2046.6|2040.6|2042.4|2036.4|46
1611756600000|2021-01-27 14:10:00|2043.9|2037.9|2044.1|2038.1|2048.9|2042.9|2043.6|2037.6|40
1611756900000|2021-01-27 14:15:00|2043.6|2037.6|2043.6|2037.6|2044.4|2038.4|2042.4|2036.4|37
1611757200000|2021-01-27 14:20:00|2043.9|2037.9|2041.4|2035.4|2044.4|2038.4|2040.6|2034.6|30
1611757500000|2021-01-27 14:25:00|2041.1|2035.1|2046.6|2040.6|2046.6|2040.6|2039.6|2033.6|91
1611757800000|2021-01-27 14:30:00|2047.1|2041.1|2039.9|2033.9|2047.4|2041.4|2039.6|2033.6|88
1611758100000|2021-01-27 14:35:00|2040.1|2034.1|2037.6|2031.6|2040.6|2034.6|2036.6|2030.6|58
1611758400000|2021-01-27 14:40:00|2037.1|2031.1|2034.1|2028.1|2037.4|2031.4|2034.1|2028.1|37
1611758700000|2021-01-27 14:45:00|2033.9|2027.9|2035.9|2029.9|2038.6|2032.6|2031.9|2025.9|100
1611759000000|2021-01-27 14:50:00|2035.6|2029.6|2038.6|2032.6|2040.1|2034.1|2030.9|2024.9|81
1611759300000|2021-01-27 14:55:00|2037.4|2031.4|2041.1|2035.1|2042.1|2036.1|2036.9|2030.9|62
1611759600000|2021-01-27 15:00:00|2040.9|2034.9|2044.9|2038.9|2045.4|2039.4|2038.9|2032.9|48
1611759900000|2021-01-27 15:05:00|2045.1|2039.1|2040.1|2034.1|2046.6|2040.6|2040.1|2034.1|53
1611760200000|2021-01-27 15:10:00|2039.9|2033.9|2039.1|2033.1|2040.6|2034.6|2038.4|2032.4|44
1611760500000|2021-01-27 15:15:00|2039.4|2033.4|2039.6|2033.6|2039.9|2033.9|2037.6|2031.6|19
1611760800000|2021-01-27 15:20:00|2039.9|2033.9|2043.4|2037.4|2044.4|2038.4|2038.9|2032.9|35
1611761100000|2021-01-27 15:25:00|2042.4|2036.4|2041.9|2035.9|2044.6|2038.6|2040.6|2034.6|33
1611761400000|2021-01-27 15:30:00|2042.1|2036.1|2046.1|2040.1|2046.6|2040.6|2041.1|2035.1|57
1611761700000|2021-01-27 15:35:00|2046.4|2040.4|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|37
1611762000000|2021-01-27 15:40:00|2044.6|2038.6|2044.4|2038.4|2046.4|2040.4|2043.4|2037.4|53
1611762300000|2021-01-27 15:45:00|2044.6|2038.6|2044.6|2038.6|2044.9|2038.9|2044.4|2038.4|9
1611762600000|2021-01-27 15:50:00|2044.4|2038.4|2047.6|2041.6|2047.9|2041.9|2043.9|2037.9|20
1611762900000|2021-01-27 15:55:00|2046.9|2040.9|2044.4|2038.4|2046.9|2040.9|2044.1|2038.1|30
1611763200000|2021-01-27 16:00:00|2044.6|2038.6|2046.6|2040.6|2046.9|2040.9|2043.6|2037.6|29
1611763500000|2021-01-27 16:05:00|2046.9|2040.9|2045.9|2039.9|2047.4|2041.4|2044.9|2038.9|45
1611763800000|2021-01-27 16:10:00|2045.6|2039.6|2045.4|2039.4|2047.4|2041.4|2045.4|2039.4|29
1611764100000|2021-01-27 16:15:00|2045.6|2039.6|2049.1|2043.1|2051.4|2045.4|2044.6|2038.6|203
1611764400000|2021-01-27 16:20:00|2048.9|2042.9|2049.6|2043.6|2050.9|2044.9|2048.1|2042.1|42
1611764700000|2021-01-27 16:25:00|2049.4|2043.4|2053.4|2047.4|2053.4|2047.4|2049.4|2043.4|33
1611765000000|2021-01-27 16:30:00|2053.6|2047.6|2049.9|2043.9|2056.4|2050.4|2049.1|2043.1|47
1611765300000|2021-01-27 16:35:00|2049.6|2043.6|2043.1|2037.1|2050.6|2044.6|2042.9|2036.9|38
1611765600000|2021-01-27 16:40:00|2042.9|2036.9|2041.4|2035.4|2044.1|2038.1|2039.4|2033.4|25
1611765900000|2021-01-27 16:45:00|2041.6|2035.6|2042.1|2036.1|2042.9|2036.9|2040.1|2034.1|12
1611766200000|2021-01-27 16:50:00|2042.4|2036.4|2040.1|2034.1|2042.6|2036.6|2039.9|2033.9|15
1611766500000|2021-01-27 16:55:00|2040.4|2034.4|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|14
1611766800000|2021-01-27 17:00:00|2039.4|2033.4|2040.1|2034.1|2040.4|2034.4|2039.4|2033.4|9
1611767100000|2021-01-27 17:05:00|2039.6|2033.6|2040.1|2034.1|2040.1|2034.1|2039.4|2033.4|9
1611767400000|2021-01-27 17:10:00|2039.9|2033.9|2040.9|2034.9|2040.9|2034.9|2039.6|2033.6|6
1611767700000|2021-01-27 17:15:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.6|2033.6|9
1611768000000|2021-01-27 17:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1611768300000|2021-01-27 17:25:00|2040.9|2034.9|2034.9|2028.9|2040.9|2034.9|2034.9|2028.9|23
1611768600000|2021-01-27 17:30:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|5
1611768900000|2021-01-27 17:35:00|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.4|2029.4|3
1611769200000|2021-01-27 17:40:00|2034.9|2028.9|2036.1|2030.1|2036.6|2030.6|2034.9|2028.9|9
1611769500000|2021-01-27 17:45:00|2035.9|2029.9|2034.6|2028.6|2035.9|2029.9|2034.6|2028.6|5
1611769800000|2021-01-27 17:50:00|2035.1|2029.1|2033.9|2027.9|2035.1|2029.1|2033.4|2027.4|8
1611770100000|2021-01-27 17:55:00|2033.8|2027.8|2030.8|2024.8|2033.8|2027.8|2030.4|2024.4|36
1611795600000|2021-01-28 01:00:00|2031.5|2025.5|2031.9|2025.9|2032.9|2026.9|2031.5|2025.5|45
1611795900000|2021-01-28 01:05:00|2031.8|2025.8|2029.8|2023.8|2032|2026|2029.8|2023.8|21
1611796200000|2021-01-28 01:10:00|2029.9|2023.9|2026.1|2020.1|2030.6|2024.6|2025.8|2019.8|58
1611796500000|2021-01-28 01:15:00|2026.4|2020.4|2027.4|2021.4|2028.6|2022.6|2025.9|2019.9|49
1611796800000|2021-01-28 01:20:00|2027.5|2021.5|2027.3|2021.3|2028.6|2022.6|2023.8|2017.8|96
1611797100000|2021-01-28 01:25:00|2027.8|2021.8|2030.1|2024.1|2030.1|2024.1|2027.3|2021.3|10
1611797400000|2021-01-28 01:30:00|2030.6|2024.6|2030.6|2024.6|2031|2025|2030.1|2024.1|26
1611797700000|2021-01-28 01:35:00|2030.1|2024.1|2031.3|2025.3|2031.5|2025.5|2028.9|2022.9|18
1611798000000|2021-01-28 01:40:00|2031.5|2025.5|2032.1|2026.1|2032.9|2026.9|2031.5|2025.5|23
1611798900000|2021-01-28 01:55:00|2032.3|2026.3|2032.6|2026.6|2032.6|2026.6|2032|2026|9
1611799200000|2021-01-28 02:00:00|2032|2026|2032.4|2026.4|2032.4|2026.4|2032|2026|3
1611799500000|2021-01-28 02:05:00|2032.3|2026.3|2032.5|2026.5|2032.5|2026.5|2031.9|2025.9|5
1611799800000|2021-01-28 02:10:00|2032.6|2026.6|2033.8|2027.8|2033.9|2027.9|2032.6|2026.6|7
1611800400000|2021-01-28 02:20:00|2034.3|2028.3|2034.1|2028.1|2034.3|2028.3|2034.1|2028.1|2
1611801000000|2021-01-28 02:30:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1611801600000|2021-01-28 02:40:00|2033.4|2027.4|2032.8|2026.8|2033.4|2027.4|2032.8|2026.8|2
1611801900000|2021-01-28 02:45:00|2032.5|2026.5|2031.1|2025.1|2032.5|2026.5|2030.4|2024.4|16
1611802200000|2021-01-28 02:50:00|2031|2025|2031|2025|2031|2025|2031|2025|1
1611802500000|2021-01-28 02:55:00|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1611802800000|2021-01-28 03:00:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.9|2025.9|4
1611803100000|2021-01-28 03:05:00|2032.5|2026.5|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|7
1611803400000|2021-01-28 03:10:00|2032.5|2026.5|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|11
1611803700000|2021-01-28 03:15:00|2033.1|2027.1|2036.3|2030.3|2036.3|2030.3|2033.1|2027.1|16
1611804000000|2021-01-28 03:20:00|2035.9|2029.9|2035.6|2029.6|2038.4|2032.4|2035.6|2029.6|17
1611804300000|2021-01-28 03:25:00|2035.4|2029.4|2033.4|2027.4|2035.4|2029.4|2033.4|2027.4|7
1611804600000|2021-01-28 03:30:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1611804900000|2021-01-28 03:35:00|2032.9|2026.9|2032.8|2026.8|2032.9|2026.9|2032.8|2026.8|2
1611806100000|2021-01-28 03:55:00|2031.9|2025.9|2030.3|2024.3|2031.9|2025.9|2029.9|2023.9|5
1611806400000|2021-01-28 04:00:00|2030.1|2024.1|2031.1|2025.1|2031.5|2025.5|2030.1|2024.1|7
1611806700000|2021-01-28 04:05:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1611807000000|2021-01-28 04:10:00|2031.1|2025.1|2031|2025|2031.4|2025.4|2030.8|2024.8|8
1611807300000|2021-01-28 04:15:00|2030.8|2024.8|2030.8|2024.8|2030.8|2024.8|2030.8|2024.8|1
1611807600000|2021-01-28 04:20:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.8|2024.8|6
1611807900000|2021-01-28 04:25:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.5|2024.5|4
1611808200000|2021-01-28 04:30:00|2030.4|2024.4|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|4
1611808500000|2021-01-28 04:35:00|2030.3|2024.3|2030.1|2024.1|2031.1|2025.1|2030.1|2024.1|10
1611808800000|2021-01-28 04:40:00|2030.9|2024.9|2030.5|2024.5|2030.9|2024.9|2029.9|2023.9|10
1611809100000|2021-01-28 04:45:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1611809700000|2021-01-28 04:55:00|2030.8|2024.8|2030.6|2024.6|2030.8|2024.8|2030.6|2024.6|2
1611810600000|2021-01-28 05:10:00|2030.3|2024.3|2030.8|2024.8|2030.9|2024.9|2030.3|2024.3|3
1611810900000|2021-01-28 05:15:00|2030|2024|2030.6|2024.6|2031.1|2025.1|2030|2024|5
1611811200000|2021-01-28 05:20:00|2030.4|2024.4|2031|2025|2031|2025|2029.9|2023.9|4
1611811500000|2021-01-28 05:25:00|2030.4|2024.4|2030.5|2024.5|2030.5|2024.5|2030.4|2024.4|2
1611811800000|2021-01-28 05:30:00|2030.6|2024.6|2030.8|2024.8|2031.8|2025.8|2030.4|2024.4|15
1611812100000|2021-01-28 05:35:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2029.3|2023.3|9
1611812400000|2021-01-28 05:40:00|2030.4|2024.4|2031.9|2025.9|2032.9|2026.9|2030.4|2024.4|42
1611812700000|2021-01-28 05:45:00|2031.4|2025.4|2032|2026|2032|2026|2030.9|2024.9|6
1611813000000|2021-01-28 05:50:00|2031.4|2025.4|2033|2027|2033.5|2027.5|2030.4|2024.4|21
1611813300000|2021-01-28 05:55:00|2033.3|2027.3|2033.5|2027.5|2034.1|2028.1|2032.4|2026.4|21
1611813600000|2021-01-28 06:00:00|2032.5|2026.5|2032.4|2026.4|2033|2027|2030.3|2024.3|20
1611813900000|2021-01-28 06:05:00|2032.5|2026.5|2034.8|2028.8|2035.4|2029.4|2032.5|2026.5|29
1611814200000|2021-01-28 06:10:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|8
1611814500000|2021-01-28 06:15:00|2034.3|2028.3|2033.5|2027.5|2034.3|2028.3|2033.3|2027.3|10
1611814800000|2021-01-28 06:20:00|2033.4|2027.4|2034.5|2028.5|2034.5|2028.5|2033.4|2027.4|7
1611815100000|2021-01-28 06:25:00|2034.3|2028.3|2033.4|2027.4|2034.4|2028.4|2033.1|2027.1|12
1611815400000|2021-01-28 06:30:00|2033.5|2027.5|2034.4|2028.4|2034.8|2028.8|2033.5|2027.5|22
1611815700000|2021-01-28 06:35:00|2034.5|2028.5|2034.5|2028.5|2036.3|2030.3|2034|2028|23
1611816000000|2021-01-28 06:40:00|2034.1|2028.1|2035.4|2029.4|2035.4|2029.4|2034.1|2028.1|7
1611816300000|2021-01-28 06:45:00|2035.5|2029.5|2036.3|2030.3|2036.6|2030.6|2035.5|2029.5|19
1611816600000|2021-01-28 06:50:00|2036.1|2030.1|2036.8|2030.8|2037.6|2031.6|2035.9|2029.9|39
1611816900000|2021-01-28 06:55:00|2036.4|2030.4|2036.4|2030.4|2036.8|2030.8|2036.3|2030.3|4
1611817200000|2021-01-28 07:00:00|2035.9|2029.9|2035.5|2029.5|2035.9|2029.9|2035.5|2029.5|2
1611817500000|2021-01-28 07:05:00|2035.1|2029.1|2034.6|2028.6|2035.1|2029.1|2034.1|2028.1|5
1611817800000|2021-01-28 07:10:00|2034.4|2028.4|2034.6|2028.6|2035.1|2029.1|2034.4|2028.4|5
1611818100000|2021-01-28 07:15:00|2034.1|2028.1|2035.5|2029.5|2036|2030|2034.1|2028.1|8
1611818400000|2021-01-28 07:20:00|2035|2029|2033.4|2027.4|2035|2029|2032.5|2026.5|9
1611818700000|2021-01-28 07:25:00|2033.8|2027.8|2033.3|2027.3|2033.8|2027.8|2032.4|2026.4|8
1611819000000|2021-01-28 07:30:00|2033.5|2027.5|2033.9|2027.9|2034.8|2028.8|2033.4|2027.4|20
1611819300000|2021-01-28 07:35:00|2033.6|2027.6|2032.4|2026.4|2033.6|2027.6|2032.1|2026.1|7
1611819600000|2021-01-28 07:40:00|2032.6|2026.6|2029.8|2023.8|2032.8|2026.8|2029.8|2023.8|8
1611819900000|2021-01-28 07:45:00|2029.5|2023.5|2029.1|2023.1|2029.5|2023.5|2025.6|2019.6|21
1611820200000|2021-01-28 07:50:00|2029|2023|2029|2023|2029.1|2023.1|2028.6|2022.6|7
1611820500000|2021-01-28 07:55:00|2028.9|2022.9|2028.9|2022.9|2029.1|2023.1|2028.6|2022.6|7
1611820800000|2021-01-28 08:00:00|2029.1|2023.1|2031.9|2025.9|2032.9|2026.9|2028.9|2022.9|40
1611821100000|2021-01-28 08:05:00|2031.6|2025.6|2024.9|2018.9|2031.9|2025.9|2021.9|2015.9|60
1611821400000|2021-01-28 08:10:00|2024.6|2018.6|2024.1|2018.1|2024.9|2018.9|2022.9|2016.9|16
1611821700000|2021-01-28 08:15:00|2024.4|2018.4|2020.6|2014.6|2024.9|2018.9|2020.6|2014.6|33
1611822000000|2021-01-28 08:20:00|2020.4|2014.4|2023.1|2017.1|2023.1|2017.1|2019.6|2013.6|25
1611822300000|2021-01-28 08:25:00|2024.6|2018.6|2022.4|2016.4|2024.6|2018.6|2020.4|2014.4|21
1611822600000|2021-01-28 08:30:00|2022.1|2016.1|2022.1|2016.1|2022.6|2016.6|2021.6|2015.6|12
1611822900000|2021-01-28 08:35:00|2022.6|2016.6|2021.6|2015.6|2022.6|2016.6|2021.4|2015.4|14
1611823200000|2021-01-28 08:40:00|2022.4|2016.4|2022.6|2016.6|2023.4|2017.4|2021.6|2015.6|24
1611823500000|2021-01-28 08:45:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2019.4|2013.4|20
1611823800000|2021-01-28 08:50:00|2019.1|2013.1|2015.1|2009.1|2019.1|2013.1|2013.9|2007.9|41
1611824100000|2021-01-28 08:55:00|2015.4|2009.4|2015.4|2009.4|2016.1|2010.1|2014.4|2008.4|22
1611824400000|2021-01-28 09:00:00|2015.6|2009.6|2019.8|2013.8|2019.8|2013.8|2015.1|2009.1|30
1611824700000|2021-01-28 09:05:00|2020|2014|2015.6|2009.6|2023.6|2017.6|2015.6|2009.6|66
1611825000000|2021-01-28 09:10:00|2015.5|2009.5|2017|2011|2017.1|2011.1|2014.1|2008.1|36
1611825300000|2021-01-28 09:15:00|2017.5|2011.5|2018.3|2012.3|2021.4|2015.4|2017|2011|41
1611825600000|2021-01-28 09:20:00|2017.8|2011.8|2013.9|2007.9|2017.8|2011.8|2013.5|2007.5|39
1611825900000|2021-01-28 09:25:00|2013.8|2007.8|2013.8|2007.8|2015.3|2009.3|2013.8|2007.8|50
1611826200000|2021-01-28 09:30:00|2013.4|2007.4|2012.3|2006.3|2013.9|2007.9|2010.5|2004.5|36
1611826500000|2021-01-28 09:35:00|2012|2006|2012.3|2006.3|2013|2007|2011.8|2005.8|22
1611826800000|2021-01-28 09:40:00|2012.4|2006.4|2013.9|2007.9|2015|2009|2012.4|2006.4|22
1611827100000|2021-01-28 09:45:00|2014.1|2008.1|2018.3|2012.3|2018.3|2012.3|2013.9|2007.9|32
1611827400000|2021-01-28 09:50:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2016|2010|27
1611827700000|2021-01-28 09:55:00|2017.3|2011.3|2017.5|2011.5|2017.8|2011.8|2015.4|2009.4|26
1611828000000|2021-01-28 10:00:00|2017.3|2011.3|2016.3|2010.3|2018.5|2012.5|2016.3|2010.3|23
1611828300000|2021-01-28 10:05:00|2015.8|2009.8|2018|2012|2018|2012|2015.5|2009.5|27
1611828600000|2021-01-28 10:10:00|2018.3|2012.3|2017.6|2011.6|2019|2013|2016.9|2010.9|25
1611828900000|2021-01-28 10:15:00|2017.8|2011.8|2016.3|2010.3|2017.8|2011.8|2015.5|2009.5|24
1611829200000|2021-01-28 10:20:00|2016|2010|2016.6|2010.6|2017.5|2011.5|2016|2010|23
1611829500000|2021-01-28 10:25:00|2016.4|2010.4|2016.4|2010.4|2018.1|2012.1|2016.1|2010.1|22
1611829800000|2021-01-28 10:30:00|2016.1|2010.1|2016.8|2010.8|2017.5|2011.5|2015|2009|21
1611830100000|2021-01-28 10:35:00|2016.5|2010.5|2017|2011|2017|2011|2016.5|2010.5|3
1611830400000|2021-01-28 10:40:00|2016.8|2010.8|2017.5|2011.5|2017.5|2011.5|2016.6|2010.6|6
1611830700000|2021-01-28 10:45:00|2017.1|2011.1|2016.9|2010.9|2017.5|2011.5|2016.4|2010.4|8
1611831000000|2021-01-28 10:50:00|2016.6|2010.6|2016.9|2010.9|2017.1|2011.1|2016.4|2010.4|8
1611831300000|2021-01-28 10:55:00|2017.1|2011.1|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|5
1611831600000|2021-01-28 11:00:00|2016.9|2010.9|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|4
1611831900000|2021-01-28 11:05:00|2016.4|2010.4|2018.1|2012.1|2019.4|2013.4|2016.4|2010.4|9
1611832200000|2021-01-28 11:10:00|2017.9|2011.9|2019.4|2013.4|2019.4|2013.4|2017.9|2011.9|9
1611832500000|2021-01-28 11:15:00|2020.1|2014.1|2022.6|2016.6|2024.1|2018.1|2020.1|2014.1|33
1611832800000|2021-01-28 11:20:00|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|5
1611833100000|2021-01-28 11:25:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|3
1611833400000|2021-01-28 11:30:00|2022.6|2016.6|2024.6|2018.6|2025.4|2019.4|2022.1|2016.1|16
1611833700000|2021-01-28 11:35:00|2024.4|2018.4|2022.4|2016.4|2024.4|2018.4|2022.4|2016.4|5
1611834000000|2021-01-28 11:40:00|2022.6|2016.6|2020.1|2014.1|2022.6|2016.6|2019.4|2013.4|14
1611834300000|2021-01-28 11:45:00|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2020.1|2014.1|8
1611834600000|2021-01-28 11:50:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|4
1611834900000|2021-01-28 11:55:00|2022.1|2016.1|2021.6|2015.6|2022.6|2016.6|2021.1|2015.1|10
1611835200000|2021-01-28 12:00:00|2021.4|2015.4|2018.9|2012.9|2021.9|2015.9|2018.9|2012.9|20
1611835500000|2021-01-28 12:05:00|2018.6|2012.6|2019.6|2013.6|2019.9|2013.9|2018.6|2012.6|7
1611835800000|2021-01-28 12:10:00|2020.9|2014.9|2019.6|2013.6|2022.1|2016.1|2019.6|2013.6|16
1611836100000|2021-01-28 12:15:00|2019.9|2013.9|2025.6|2019.6|2025.9|2019.9|2019.9|2013.9|19
1611836400000|2021-01-28 12:20:00|2025.4|2019.4|2024.9|2018.9|2026.4|2020.4|2024.4|2018.4|21
1611836700000|2021-01-28 12:25:00|2024.6|2018.6|2028.6|2022.6|2028.6|2022.6|2023.6|2017.6|23
1611837000000|2021-01-28 12:30:00|2028.4|2022.4|2028.4|2022.4|2029.4|2023.4|2026.6|2020.6|47
1611837300000|2021-01-28 12:35:00|2027.4|2021.4|2025.4|2019.4|2027.4|2021.4|2025.4|2019.4|20
1611837600000|2021-01-28 12:40:00|2025.6|2019.6|2024.6|2018.6|2025.6|2019.6|2023.1|2017.1|16
1611837900000|2021-01-28 12:45:00|2024.9|2018.9|2030.9|2024.9|2031.9|2025.9|2024.9|2018.9|49
1611838200000|2021-01-28 12:50:00|2030.6|2024.6|2029.1|2023.1|2030.6|2024.6|2027.9|2021.9|20
1611838500000|2021-01-28 12:55:00|2029.6|2023.6|2030.6|2024.6|2031.6|2025.6|2028.6|2022.6|41
1611838800000|2021-01-28 13:00:00|2031.1|2025.1|2025.1|2019.1|2032.1|2026.1|2025.1|2019.1|90
1611839100000|2021-01-28 13:05:00|2024.4|2018.4|2023.4|2017.4|2025.9|2019.9|2020.6|2014.6|84
1611839400000|2021-01-28 13:10:00|2023.1|2017.1|2020.4|2014.4|2024.1|2018.1|2019.6|2013.6|34
1611839700000|2021-01-28 13:15:00|2020.6|2014.6|2022.1|2016.1|2022.9|2016.9|2020.1|2014.1|31
1611840000000|2021-01-28 13:20:00|2021.9|2015.9|2025.1|2019.1|2026.1|2020.1|2019.1|2013.1|46
1611840300000|2021-01-28 13:25:00|2025.6|2019.6|2027.1|2021.1|2027.6|2021.6|2024.4|2018.4|23
1611840600000|2021-01-28 13:30:00|2026.9|2020.9|2025.1|2019.1|2026.9|2020.9|2024.1|2018.1|24
1611840900000|2021-01-28 13:35:00|2025.4|2019.4|2028|2022|2030.1|2024.1|2023.9|2017.9|33
1611841200000|2021-01-28 13:40:00|2028.3|2022.3|2029.6|2023.6|2030.1|2024.1|2027.1|2021.1|30
1611841500000|2021-01-28 13:45:00|2029.9|2023.9|2034.1|2028.1|2034.1|2028.1|2029.9|2023.9|24
1611841800000|2021-01-28 13:50:00|2034.4|2028.4|2037.6|2031.6|2037.6|2031.6|2033.9|2027.9|14
1611842100000|2021-01-28 13:55:00|2037.9|2031.9|2041.6|2035.6|2041.6|2035.6|2037.6|2031.6|26
1611842400000|2021-01-28 14:00:00|2041.4|2035.4|2042.1|2036.1|2043.4|2037.4|2037.6|2031.6|69
1611842700000|2021-01-28 14:05:00|2042.6|2036.6|2042.1|2036.1|2042.9|2036.9|2038.4|2032.4|52
1611843000000|2021-01-28 14:10:00|2041.6|2035.6|2035.4|2029.4|2041.6|2035.6|2035.1|2029.1|13
1611843300000|2021-01-28 14:15:00|2035.1|2029.1|2038.1|2032.1|2039.1|2033.1|2034.9|2028.9|14
1611843600000|2021-01-28 14:20:00|2038.4|2032.4|2040.6|2034.6|2040.6|2034.6|2038.4|2032.4|10
1611843900000|2021-01-28 14:25:00|2040.9|2034.9|2047.9|2041.9|2048.1|2042.1|2040.9|2034.9|27
1611844200000|2021-01-28 14:30:00|2047.6|2041.6|2046.6|2040.6|2049.6|2043.6|2044.6|2038.6|66
1611844500000|2021-01-28 14:35:00|2046.9|2040.9|2043.4|2037.4|2047.1|2041.1|2041.4|2035.4|39
1611844800000|2021-01-28 14:40:00|2043.1|2037.1|2046.6|2040.6|2047.9|2041.9|2043.1|2037.1|25
1611845100000|2021-01-28 14:45:00|2046.9|2040.9|2042.4|2036.4|2047.1|2041.1|2042.4|2036.4|64
1611845400000|2021-01-28 14:50:00|2042.1|2036.1|2040.9|2034.9|2042.1|2036.1|2040.6|2034.6|17
1611845700000|2021-01-28 14:55:00|2040.6|2034.6|2035.6|2029.6|2041.4|2035.4|2035.6|2029.6|37
1611846000000|2021-01-28 15:00:00|2035.9|2029.9|2039.6|2033.6|2041.9|2035.9|2035.9|2029.9|38
1611846300000|2021-01-28 15:05:00|2039.9|2033.9|2043.6|2037.6|2043.6|2037.6|2039.9|2033.9|19
1611846600000|2021-01-28 15:10:00|2043.9|2037.9|2044.9|2038.9|2045.4|2039.4|2043.9|2037.9|21
1611846900000|2021-01-28 15:15:00|2044.4|2038.4|2044.9|2038.9|2045.1|2039.1|2043.4|2037.4|11
1611847200000|2021-01-28 15:20:00|2044.6|2038.6|2044.6|2038.6|2045.1|2039.1|2044.6|2038.6|4
1611847500000|2021-01-28 15:25:00|2044.9|2038.9|2041.9|2035.9|2044.9|2038.9|2041.6|2035.6|12
1611847800000|2021-01-28 15:30:00|2042.1|2036.1|2043.6|2037.6|2045.4|2039.4|2042.1|2036.1|32
1611848100000|2021-01-28 15:35:00|2043.9|2037.9|2043.4|2037.4|2044.6|2038.6|2043.4|2037.4|12
1611848400000|2021-01-28 15:40:00|2043.1|2037.1|2041.1|2035.1|2043.1|2037.1|2040.1|2034.1|19
1611848700000|2021-01-28 15:45:00|2040.9|2034.9|2037.4|2031.4|2041.1|2035.1|2037.4|2031.4|37
1611849000000|2021-01-28 15:50:00|2037.1|2031.1|2038.1|2032.1|2039.1|2033.1|2037.1|2031.1|16
1611849300000|2021-01-28 15:55:00|2035.6|2029.6|2034.1|2028.1|2035.9|2029.9|2033.6|2027.6|50
1611849600000|2021-01-28 16:00:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|10
1611849900000|2021-01-28 16:05:00|2035.6|2029.6|2035.6|2029.6|2036.6|2030.6|2032.6|2026.6|40
1611850200000|2021-01-28 16:10:00|2035.4|2029.4|2035.6|2029.6|2039.6|2033.6|2035.4|2029.4|49
1611850500000|2021-01-28 16:15:00|2035.9|2029.9|2036.9|2030.9|2039.9|2033.9|2030.1|2024.1|139
1611850800000|2021-01-28 16:20:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2036.9|2030.9|6
1611851100000|2021-01-28 16:25:00|2038.4|2032.4|2038.9|2032.9|2038.9|2032.9|2038.4|2032.4|3
1611851400000|2021-01-28 16:30:00|2038.4|2032.4|2038.1|2032.1|2038.9|2032.9|2038.1|2032.1|5
1611851700000|2021-01-28 16:35:00|2038.6|2032.6|2040.6|2034.6|2040.6|2034.6|2038.4|2032.4|26
1611852000000|2021-01-28 16:40:00|2040.9|2034.9|2040.9|2034.9|2041.4|2035.4|2040.1|2034.1|15
1611852300000|2021-01-28 16:45:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2039.4|2033.4|9
1611852600000|2021-01-28 16:50:00|2039.6|2033.6|2041.4|2035.4|2041.4|2035.4|2038.9|2032.9|10
1611852900000|2021-01-28 16:55:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2038.9|2032.9|16
1611853200000|2021-01-28 17:00:00|2039.9|2033.9|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|5
1611853500000|2021-01-28 17:05:00|2040.6|2034.6|2041.4|2035.4|2043.6|2037.6|2040.6|2034.6|24
1611853800000|2021-01-28 17:10:00|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|2038.9|2032.9|3
1611854400000|2021-01-28 17:20:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1611855000000|2021-01-28 17:30:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|3
1611855300000|2021-01-28 17:35:00|2040.1|2034.1|2038.1|2032.1|2040.1|2034.1|2036.4|2030.4|14
1611855600000|2021-01-28 17:40:00|2038.4|2032.4|2037.6|2031.6|2038.4|2032.4|2036.6|2030.6|4
1611855900000|2021-01-28 17:45:00|2037.1|2031.1|2035.6|2029.6|2037.1|2031.1|2035.6|2029.6|3
1611856200000|2021-01-28 17:50:00|2035.4|2029.4|2033.9|2027.9|2035.4|2029.4|2033.9|2027.9|8
1611856500000|2021-01-28 17:55:00|2034.5|2028.5|2033.5|2027.5|2035.5|2029.5|2033.1|2027.1|16
1611882000000|2021-01-29 01:00:00|2036.3|2030.3|2038.1|2032.1|2041.3|2035.3|2036.3|2030.3|22
1611882300000|2021-01-29 01:05:00|2036.9|2030.9|2037.5|2031.5|2039.1|2033.1|2036.3|2030.3|34
1611882600000|2021-01-29 01:10:00|2037.1|2031.1|2033.5|2027.5|2037.1|2031.1|2032.6|2026.6|252
1611882900000|2021-01-29 01:15:00|2033.1|2027.1|2032.6|2026.6|2034.8|2028.8|2032.5|2026.5|43
1611883200000|2021-01-29 01:20:00|2032.5|2026.5|2032.3|2026.3|2032.5|2026.5|2032|2026|11
1611883500000|2021-01-29 01:25:00|2032|2026|2031.6|2025.6|2032|2026|2031.6|2025.6|3
1611883800000|2021-01-29 01:30:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|3
1611884100000|2021-01-29 01:35:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1611884700000|2021-01-29 01:45:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1611885000000|2021-01-29 01:50:00|2030.6|2024.6|2027.4|2021.4|2031|2025|2027.3|2021.3|26
1611885300000|2021-01-29 01:55:00|2027.6|2021.6|2027.9|2021.9|2028.6|2022.6|2027.6|2021.6|5
1611885600000|2021-01-29 02:00:00|2027.8|2021.8|2024.1|2018.1|2027.8|2021.8|2023.3|2017.3|62
1611885900000|2021-01-29 02:05:00|2024|2018|2022.9|2016.9|2025.3|2019.3|2022.9|2016.9|49
1611886200000|2021-01-29 02:10:00|2022.8|2016.8|2022.6|2016.6|2023.1|2017.1|2022|2016|10
1611886500000|2021-01-29 02:15:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.5|2016.5|2
1611887400000|2021-01-29 02:30:00|2022.6|2016.6|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|20
1611887700000|2021-01-29 02:35:00|2021.9|2015.9|2021.8|2015.8|2021.9|2015.9|2021.6|2015.6|4
1611888000000|2021-01-29 02:40:00|2021.6|2015.6|2021.4|2015.4|2022|2016|2021.4|2015.4|21
1611888300000|2021-01-29 02:45:00|2021.3|2015.3|2018.5|2012.5|2021.5|2015.5|2017.5|2011.5|26
1611888600000|2021-01-29 02:50:00|2018.3|2012.3|2018.3|2012.3|2018.8|2012.8|2017.3|2011.3|12
1611888900000|2021-01-29 02:55:00|2018|2012|2016|2010|2018|2012|2015.6|2009.6|19
1611889200000|2021-01-29 03:00:00|2015.5|2009.5|2016.5|2010.5|2017|2011|2014.5|2008.5|57
1611889500000|2021-01-29 03:05:00|2016.4|2010.4|2019.3|2013.3|2020.1|2014.1|2016.4|2010.4|43
1611889800000|2021-01-29 03:10:00|2019.4|2013.4|2021.1|2015.1|2021.1|2015.1|2019.4|2013.4|11
1611890100000|2021-01-29 03:15:00|2020.9|2014.9|2020.4|2014.4|2020.9|2014.9|2020|2014|16
1611890400000|2021-01-29 03:20:00|2020.3|2014.3|2020|2014|2021.5|2015.5|2020|2014|13
1611890700000|2021-01-29 03:25:00|2020.1|2014.1|2021.4|2015.4|2021.6|2015.6|2020.1|2014.1|6
1611891000000|2021-01-29 03:30:00|2021.3|2015.3|2022.1|2016.1|2022.1|2016.1|2020.6|2014.6|64
1611891300000|2021-01-29 03:35:00|2022.4|2016.4|2021.5|2015.5|2022.8|2016.8|2021.4|2015.4|33
1611891600000|2021-01-29 03:40:00|2021.6|2015.6|2022.1|2016.1|2022.4|2016.4|2021.6|2015.6|16
1611891900000|2021-01-29 03:45:00|2022|2016|2021.3|2015.3|2022|2016|2020.8|2014.8|6
1611892200000|2021-01-29 03:50:00|2021.4|2015.4|2022.3|2016.3|2022.3|2016.3|2021|2015|8
1611892500000|2021-01-29 03:55:00|2022.4|2016.4|2020.3|2014.3|2022.5|2016.5|2020.3|2014.3|7
1611893100000|2021-01-29 04:05:00|2020.5|2014.5|2020.1|2014.1|2020.5|2014.5|2020.1|2014.1|2
1611893400000|2021-01-29 04:10:00|2020|2014|2020|2014|2020|2014|2019.3|2013.3|8
1611894000000|2021-01-29 04:20:00|2019.9|2013.9|2020|2014|2020|2014|2019.9|2013.9|2
1611894900000|2021-01-29 04:35:00|2019.3|2013.3|2019.8|2013.8|2020|2014|2019.3|2013.3|3
1611895200000|2021-01-29 04:40:00|2019.1|2013.1|2019.5|2013.5|2020.4|2014.4|2018.5|2012.5|7
1611895500000|2021-01-29 04:45:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1611896700000|2021-01-29 05:05:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1611897000000|2021-01-29 05:10:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1611897300000|2021-01-29 05:15:00|2019.6|2013.6|2019.4|2013.4|2019.8|2013.8|2019.3|2013.3|6
1611897600000|2021-01-29 05:20:00|2019.5|2013.5|2020|2014|2020.3|2014.3|2019.5|2013.5|4
1611898200000|2021-01-29 05:30:00|2019.8|2013.8|2014.5|2008.5|2019.8|2013.8|2014.4|2008.4|39
1611898500000|2021-01-29 05:35:00|2014.4|2008.4|2016.3|2010.3|2016.3|2010.3|2013.6|2007.6|28
1611898800000|2021-01-29 05:40:00|2016.1|2010.1|2014.8|2008.8|2016.1|2010.1|2014.1|2008.1|19
1611899100000|2021-01-29 05:45:00|2015.6|2009.6|2015.4|2009.4|2016.6|2010.6|2015.3|2009.3|18
1611899400000|2021-01-29 05:50:00|2015.1|2009.1|2015.1|2009.1|2016.3|2010.3|2015.1|2009.1|7
1611899700000|2021-01-29 05:55:00|2015.4|2009.4|2014.6|2008.6|2016.3|2010.3|2014.6|2008.6|14
1611900000000|2021-01-29 06:00:00|2014.4|2008.4|2014.8|2008.8|2015.1|2009.1|2013.5|2007.5|11
1611900300000|2021-01-29 06:05:00|2015|2009|2016.1|2010.1|2016.1|2010.1|2014.9|2008.9|12
1611900600000|2021-01-29 06:10:00|2016.5|2010.5|2014.8|2008.8|2016.5|2010.5|2014.5|2008.5|8
1611900900000|2021-01-29 06:15:00|2014.5|2008.5|2014.1|2008.1|2014.5|2008.5|2014.1|2008.1|3
1611901200000|2021-01-29 06:20:00|2013.9|2007.9|2013.4|2007.4|2013.9|2007.9|2011.9|2005.9|18
1611901500000|2021-01-29 06:25:00|2013.1|2007.1|2013.3|2007.3|2013.9|2007.9|2012.8|2006.8|14
1611901800000|2021-01-29 06:30:00|2013.1|2007.1|2012.5|2006.5|2013.1|2007.1|2012.3|2006.3|8
1611902100000|2021-01-29 06:35:00|2013.4|2007.4|2013.1|2007.1|2014.8|2008.8|2012.9|2006.9|32
1611902400000|2021-01-29 06:40:00|2014.9|2008.9|2011.5|2005.5|2014.9|2008.9|2011.4|2005.4|24
1611902700000|2021-01-29 06:45:00|2011.6|2005.6|2012.5|2006.5|2013.1|2007.1|2011.6|2005.6|19
1611903000000|2021-01-29 06:50:00|2012.6|2006.6|2016.3|2010.3|2016.6|2010.6|2012.6|2006.6|16
1611903300000|2021-01-29 06:55:00|2016|2010|2013.9|2007.9|2016.1|2010.1|2012.3|2006.3|62
1611903600000|2021-01-29 07:00:00|2013.6|2007.6|2014.3|2008.3|2014.5|2008.5|2013.6|2007.6|4
1611903900000|2021-01-29 07:05:00|2014.9|2008.9|2014|2008|2015|2009|2013.9|2007.9|11
1611904200000|2021-01-29 07:10:00|2013.9|2007.9|2014.3|2008.3|2014.6|2008.6|2013.9|2007.9|7
1611904500000|2021-01-29 07:15:00|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|3
1611904800000|2021-01-29 07:20:00|2014.5|2008.5|2015.1|2009.1|2015.1|2009.1|2014|2008|4
1611905100000|2021-01-29 07:25:00|2015.4|2009.4|2016.1|2010.1|2016.1|2010.1|2015.4|2009.4|3
1611905400000|2021-01-29 07:30:00|2016.3|2010.3|2015.1|2009.1|2016.3|2010.3|2015.1|2009.1|4
1611905700000|2021-01-29 07:35:00|2015|2009|2016.4|2010.4|2016.4|2010.4|2013.4|2007.4|20
1611906000000|2021-01-29 07:40:00|2016.6|2010.6|2017.1|2011.1|2017.8|2011.8|2015.5|2009.5|15
1611906300000|2021-01-29 07:45:00|2016.6|2010.6|2017.4|2011.4|2017.4|2011.4|2016.6|2010.6|3
1611906600000|2021-01-29 07:50:00|2017.5|2011.5|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|3
1611906900000|2021-01-29 07:55:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|2
1611907200000|2021-01-29 08:00:00|2017.9|2011.9|2016.1|2010.1|2019.1|2013.1|2015.9|2009.9|20
1611907500000|2021-01-29 08:05:00|2015.9|2009.9|2013.6|2007.6|2016.1|2010.1|2013.6|2007.6|24
1611907800000|2021-01-29 08:10:00|2013.4|2007.4|2011.6|2005.6|2013.4|2007.4|2010.9|2004.9|35
1611908100000|2021-01-29 08:15:00|2011.4|2005.4|2009.9|2003.9|2011.6|2005.6|2008.6|2002.6|20
1611908400000|2021-01-29 08:20:00|2011.9|2005.9|2015.4|2009.4|2016.1|2010.1|2010.6|2004.6|32
1611908700000|2021-01-29 08:25:00|2015.1|2009.1|2014.1|2008.1|2015.4|2009.4|2012.9|2006.9|29
1611909000000|2021-01-29 08:30:00|2013.9|2007.9|2013.4|2007.4|2013.9|2007.9|2013.4|2007.4|5
1611909300000|2021-01-29 08:35:00|2013.1|2007.1|2014.4|2008.4|2014.6|2008.6|2012.9|2006.9|16
1611909600000|2021-01-29 08:40:00|2014.1|2008.1|2014.9|2008.9|2015.9|2009.9|2012.9|2006.9|23
1611909900000|2021-01-29 08:45:00|2014.6|2008.6|2010.9|2004.9|2015.6|2009.6|2010.6|2004.6|27
1611910200000|2021-01-29 08:50:00|2009.9|2003.9|2010.1|2004.1|2012.6|2006.6|2008.6|2002.6|24
1611910500000|2021-01-29 08:55:00|2010.4|2004.4|2012.4|2006.4|2013.4|2007.4|2010.4|2004.4|31
1611910800000|2021-01-29 09:00:00|2012.1|2006.1|2013.1|2007.1|2014.1|2008.1|2011.9|2005.9|16
1611911100000|2021-01-29 09:05:00|2013.6|2007.6|2017.4|2011.4|2018.1|2012.1|2013.1|2007.1|30
1611911400000|2021-01-29 09:10:00|2017.1|2011.1|2014.4|2008.4|2017.1|2011.1|2013.6|2007.6|26
1611911700000|2021-01-29 09:15:00|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2011.9|2005.9|14
1611912000000|2021-01-29 09:20:00|2014.4|2008.4|2018.4|2012.4|2018.6|2012.6|2013.6|2007.6|39
1611912300000|2021-01-29 09:25:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2017.4|2011.4|20
1611912600000|2021-01-29 09:30:00|2018.4|2012.4|2018.4|2012.4|2018.9|2012.9|2016.4|2010.4|21
1611912900000|2021-01-29 09:35:00|2018.6|2012.6|2019.4|2013.4|2020.1|2014.1|2018.6|2012.6|9
1611913200000|2021-01-29 09:40:00|2018.6|2012.6|2012.9|2006.9|2018.6|2012.6|2012.9|2006.9|43
1611913500000|2021-01-29 09:45:00|2013.4|2007.4|2013.6|2007.6|2014.1|2008.1|2012.4|2006.4|35
1611913800000|2021-01-29 09:50:00|2013.4|2007.4|2013.6|2007.6|2014.1|2008.1|2012.4|2006.4|33
1611914100000|2021-01-29 09:55:00|2013.4|2007.4|2013.6|2007.6|2014.1|2008.1|2013.1|2007.1|26
1611914400000|2021-01-29 10:00:00|2013.1|2007.1|2012.6|2006.6|2013.4|2007.4|2012.1|2006.1|23
1611914700000|2021-01-29 10:05:00|2012.4|2006.4|2013.1|2007.1|2013.4|2007.4|2012.4|2006.4|16
1611915000000|2021-01-29 10:10:00|2013.4|2007.4|2018.1|2012.1|2018.4|2012.4|2012.9|2006.9|47
1611915300000|2021-01-29 10:15:00|2018.4|2012.4|2017.4|2011.4|2018.4|2012.4|2017.4|2011.4|21
1611915600000|2021-01-29 10:20:00|2017.1|2011.1|2017.9|2011.9|2018.4|2012.4|2017.1|2011.1|23
1611915900000|2021-01-29 10:25:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2017.1|2011.1|26
1611916200000|2021-01-29 10:30:00|2017.6|2011.6|2017.9|2011.9|2018.1|2012.1|2017.1|2011.1|24
1611916500000|2021-01-29 10:35:00|2017.6|2011.6|2017.1|2011.1|2018.1|2012.1|2017.1|2011.1|22
1611916800000|2021-01-29 10:40:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2016.6|2010.6|12
1611917100000|2021-01-29 10:45:00|2019.9|2013.9|2018.6|2012.6|2019.9|2013.9|2018.1|2012.1|6
1611917400000|2021-01-29 10:50:00|2018.4|2012.4|2020.1|2014.1|2020.1|2014.1|2018.1|2012.1|10
1611917700000|2021-01-29 10:55:00|2020.4|2014.4|2021.9|2015.9|2021.9|2015.9|2019.4|2013.4|8
1611918000000|2021-01-29 11:00:00|2022|2016|2025.8|2019.8|2026|2020|2022|2016|28
1611918300000|2021-01-29 11:05:00|2026|2020|2025.3|2019.3|2026.3|2020.3|2024.9|2018.9|13
1611918600000|2021-01-29 11:10:00|2025|2019|2025.3|2019.3|2025.3|2019.3|2023.9|2017.9|12
1611918900000|2021-01-29 11:15:00|2025.1|2019.1|2027.3|2021.3|2027.3|2021.3|2025.1|2019.1|6
1611919200000|2021-01-29 11:20:00|2027.1|2021.1|2028.1|2022.1|2028.3|2022.3|2026.4|2020.4|12
1611919500000|2021-01-29 11:25:00|2028|2022|2028.1|2022.1|2030.5|2024.5|2027.4|2021.4|29
1611919800000|2021-01-29 11:30:00|2029.3|2023.3|2026|2020|2029.3|2023.3|2026|2020|16
1611920100000|2021-01-29 11:35:00|2026.1|2020.1|2031|2025|2031|2025|2026.1|2020.1|18
1611920400000|2021-01-29 11:40:00|2030.8|2024.8|2030.5|2024.5|2033.3|2027.3|2030.5|2024.5|24
1611920700000|2021-01-29 11:45:00|2030.6|2024.6|2029.6|2023.6|2030.6|2024.6|2023.4|2017.4|46
1611921000000|2021-01-29 11:50:00|2029.4|2023.4|2027.4|2021.4|2029.6|2023.6|2026.4|2020.4|20
1611921300000|2021-01-29 11:55:00|2028.3|2022.3|2029.3|2023.3|2029.3|2023.3|2027.5|2021.5|8
1611921600000|2021-01-29 12:00:00|2029.1|2023.1|2028.8|2022.8|2029.3|2023.3|2028.5|2022.5|16
1611921900000|2021-01-29 12:05:00|2029|2023|2030.5|2024.5|2030.5|2024.5|2029|2023|12
1611922200000|2021-01-29 12:10:00|2031|2025|2029|2023|2031|2025|2029|2023|16
1611922500000|2021-01-29 12:15:00|2029.3|2023.3|2031|2025|2031.3|2025.3|2029|2023|16
1611922800000|2021-01-29 12:20:00|2030.8|2024.8|2030.4|2024.4|2030.8|2024.8|2029.5|2023.5|15
1611923100000|2021-01-29 12:25:00|2030.5|2024.5|2032|2026|2032.8|2026.8|2030.3|2024.3|11
1611923400000|2021-01-29 12:30:00|2032.1|2026.1|2032.3|2026.3|2034|2028|2031.3|2025.3|35
1611923700000|2021-01-29 12:35:00|2031.5|2025.5|2027|2021|2031.5|2025.5|2027|2021|23
1611924000000|2021-01-29 12:40:00|2027.6|2021.6|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|19
1611924300000|2021-01-29 12:45:00|2030.5|2024.5|2027.9|2021.9|2032.8|2026.8|2027.8|2021.8|172
1611924600000|2021-01-29 12:50:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2027.8|2021.8|17
1611924900000|2021-01-29 12:55:00|2029.3|2023.3|2030.8|2024.8|2031.4|2025.4|2028.8|2022.8|20
1611925200000|2021-01-29 13:00:00|2030.9|2024.9|2032|2026|2034.3|2028.3|2029.3|2023.3|79
1611925500000|2021-01-29 13:05:00|2031.8|2025.8|2040|2034|2040.3|2034.3|2031.6|2025.6|72
1611925800000|2021-01-29 13:10:00|2039.8|2033.8|2046.8|2040.8|2047.3|2041.3|2039.4|2033.4|69
1611926100000|2021-01-29 13:15:00|2047|2041|2047.3|2041.3|2051|2045|2046.8|2040.8|58
1611926400000|2021-01-29 13:20:00|2047.4|2041.4|2044.8|2038.8|2048.1|2042.1|2043.1|2037.1|95
1611926700000|2021-01-29 13:25:00|2044.5|2038.5|2044.3|2038.3|2045.9|2039.9|2042.1|2036.1|87
1611927000000|2021-01-29 13:30:00|2044.4|2038.4|2043.5|2037.5|2045.3|2039.3|2043.4|2037.4|58
1611927300000|2021-01-29 13:35:00|2043.6|2037.6|2045|2039|2045.5|2039.5|2042.1|2036.1|48
1611927600000|2021-01-29 13:40:00|2044.8|2038.8|2047.3|2041.3|2048.3|2042.3|2044.8|2038.8|96
1611927900000|2021-01-29 13:45:00|2047.8|2041.8|2043.4|2037.4|2048|2042|2043.1|2037.1|41
1611928200000|2021-01-29 13:50:00|2043.5|2037.5|2044.6|2038.6|2045|2039|2043|2037|35
1611928500000|2021-01-29 13:55:00|2044.9|2038.9|2049|2043|2049.1|2043.1|2044.8|2038.8|35
1611928800000|2021-01-29 14:00:00|2049.4|2043.4|2052.5|2046.5|2054|2048|2049.4|2043.4|47
1611929100000|2021-01-29 14:05:00|2052.9|2046.9|2051.8|2045.8|2053|2047|2051.3|2045.3|42
1611929400000|2021-01-29 14:10:00|2051.3|2045.3|2047.8|2041.8|2051.8|2045.8|2047.8|2041.8|28
1611929700000|2021-01-29 14:15:00|2047.9|2041.9|2044.8|2038.8|2047.9|2041.9|2044.8|2038.8|30
1611930000000|2021-01-29 14:20:00|2045|2039|2046.5|2040.5|2046.5|2040.5|2044.8|2038.8|28
1611930300000|2021-01-29 14:25:00|2046.6|2040.6|2042.9|2036.9|2047|2041|2042.8|2036.8|44
1611930600000|2021-01-29 14:30:00|2043|2037|2040.9|2034.9|2043.6|2037.6|2040.3|2034.3|84
1611930900000|2021-01-29 14:35:00|2040.8|2034.8|2037.1|2031.1|2041.3|2035.3|2037.1|2031.1|59
1611931200000|2021-01-29 14:40:00|2036.8|2030.8|2035.5|2029.5|2037.3|2031.3|2034.8|2028.8|44
1611931500000|2021-01-29 14:45:00|2035.8|2029.8|2031.3|2025.3|2035.8|2029.8|2031.3|2025.3|54
1611931800000|2021-01-29 14:50:00|2031|2025|2031.6|2025.6|2032.6|2026.6|2030.3|2024.3|33
1611932100000|2021-01-29 14:55:00|2031.8|2025.8|2034|2028|2034.8|2028.8|2031.5|2025.5|43
1611932400000|2021-01-29 15:00:00|2034.1|2028.1|2036.5|2030.5|2036.5|2030.5|2033.9|2027.9|17
1611932700000|2021-01-29 15:05:00|2036.4|2030.4|2034.8|2028.8|2036.4|2030.4|2034|2028|21
1611933000000|2021-01-29 15:10:00|2034.9|2028.9|2033.8|2027.8|2038.3|2032.3|2033.3|2027.3|52
1611933300000|2021-01-29 15:15:00|2034.5|2028.5|2032.9|2026.9|2037.6|2031.6|2032.4|2026.4|54
1611933600000|2021-01-29 15:20:00|2033|2027|2031.1|2025.1|2034.5|2028.5|2029|2023|34
1611933900000|2021-01-29 15:25:00|2031|2025|2029.8|2023.8|2031|2025|2028.4|2022.4|53
1611934200000|2021-01-29 15:30:00|2030|2024|2032.5|2026.5|2034|2028|2026.4|2020.4|80
1611934500000|2021-01-29 15:35:00|2031.9|2025.9|2024.3|2018.3|2031.9|2025.9|2024.3|2018.3|88
1611934800000|2021-01-29 15:40:00|2026.5|2020.5|2024|2018|2029.4|2023.4|2021.9|2015.9|51
1611935100000|2021-01-29 15:45:00|2024.3|2018.3|2025.9|2019.9|2027.8|2021.8|2023.3|2017.3|63
1611935400000|2021-01-29 15:50:00|2025.8|2019.8|2029|2023|2029|2023|2024.4|2018.4|49
1611935700000|2021-01-29 15:55:00|2028.8|2022.8|2029.9|2023.9|2030.1|2024.1|2026|2020|82
1611936000000|2021-01-29 16:00:00|2031.1|2025.1|2026|2020|2031.3|2025.3|2024.4|2018.4|63
1611936300000|2021-01-29 16:05:00|2026.1|2020.1|2023.6|2017.6|2026.9|2020.9|2019.9|2013.9|70
1611936600000|2021-01-29 16:10:00|2023.9|2017.9|2027.6|2021.6|2029.9|2023.9|2023.9|2017.9|33
1611936900000|2021-01-29 16:15:00|2027.9|2021.9|2023.1|2017.1|2029.6|2023.6|2023.1|2017.1|105
1611937200000|2021-01-29 16:20:00|2022.6|2016.6|2024.9|2018.9|2025.1|2019.1|2021.9|2015.9|20
1611937500000|2021-01-29 16:25:00|2025.1|2019.1|2024.6|2018.6|2026.1|2020.1|2024.6|2018.6|12
1611937800000|2021-01-29 16:30:00|2024.9|2018.9|2021.6|2015.6|2024.9|2018.9|2021.1|2015.1|6
1611938100000|2021-01-29 16:35:00|2021.9|2015.9|2021.6|2015.6|2023.1|2017.1|2021.4|2015.4|8
1611938400000|2021-01-29 16:40:00|2021.9|2015.9|2024.4|2018.4|2025.1|2019.1|2021.9|2015.9|16
1611938700000|2021-01-29 16:45:00|2024.1|2018.1|2028.6|2022.6|2028.6|2022.6|2023.4|2017.4|29
1611939000000|2021-01-29 16:50:00|2028.4|2022.4|2030.6|2024.6|2032.5|2026.5|2027.4|2021.4|31
1611939300000|2021-01-29 16:55:00|2030.1|2024.1|2031.6|2025.6|2033.6|2027.6|2030.1|2024.1|34
1611939600000|2021-01-29 17:00:00|2031.9|2025.9|2029.4|2023.4|2032.4|2026.4|2029.1|2023.1|24
1611940200000|2021-01-29 17:10:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1611940500000|2021-01-29 17:15:00|2028.9|2022.9|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|5
1611940800000|2021-01-29 17:20:00|2030.1|2024.1|2029.1|2023.1|2030.1|2024.1|2029.1|2023.1|3
1611941100000|2021-01-29 17:25:00|2029.4|2023.4|2029.6|2023.6|2029.6|2023.6|2029.4|2023.4|2
1611941400000|2021-01-29 17:30:00|2030.1|2024.1|2031.1|2025.1|2031.9|2025.9|2029.4|2023.4|29
1611941700000|2021-01-29 17:35:00|2030.9|2024.9|2028.4|2022.4|2030.9|2024.9|2028.4|2022.4|7
1611942000000|2021-01-29 17:40:00|2028.6|2022.6|2027.6|2021.6|2028.6|2022.6|2027.6|2021.6|5
1611942300000|2021-01-29 17:45:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|4
1611942600000|2021-01-29 17:50:00|2027.9|2021.9|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|4
1611942900000|2021-01-29 17:55:00|2031.1|2025.1|2032.8|2026.8|2033.6|2027.6|2029.3|2023.3|29
1612141200000|2021-02-01 01:00:00|2030.3|2019|2030.9|2024.9|2030.9|2024.9|2024.9|2018.9|44
1612141500000|2021-02-01 01:05:00|2030.8|2024.8|2026.5|2020.5|2030.8|2024.8|2025.9|2019.9|197
1612141800000|2021-02-01 01:10:00|2027.4|2021.4|2029|2023|2029.4|2023.4|2025.5|2019.5|59
1612142100000|2021-02-01 01:15:00|2029.5|2023.5|2028.8|2022.8|2029.5|2023.5|2028|2022|69
1612142400000|2021-02-01 01:20:00|2029|2023|2026.5|2020.5|2029|2023|2023.9|2017.9|115
1612142700000|2021-02-01 01:25:00|2026.8|2020.8|2028.8|2022.8|2029.1|2023.1|2026.8|2020.8|14
1612143000000|2021-02-01 01:30:00|2028.3|2022.3|2027.6|2021.6|2028.5|2022.5|2026.3|2020.3|58
1612143300000|2021-02-01 01:35:00|2027.9|2021.9|2028.8|2022.8|2029.4|2023.4|2027.4|2021.4|89
1612143600000|2021-02-01 01:40:00|2029.4|2023.4|2029.5|2023.5|2029.5|2023.5|2029.3|2023.3|5
1612143900000|2021-02-01 01:45:00|2029.3|2023.3|2028.9|2022.9|2029.3|2023.3|2028.5|2022.5|8
1612144200000|2021-02-01 01:50:00|2028.5|2022.5|2029.5|2023.5|2030.4|2024.4|2028.5|2022.5|145
1612144500000|2021-02-01 01:55:00|2029.6|2023.6|2032|2026|2032.8|2026.8|2028|2022|127
1612144800000|2021-02-01 02:00:00|2031|2025|2030.8|2024.8|2032|2026|2029.8|2023.8|45
1612145100000|2021-02-01 02:05:00|2030.6|2024.6|2031.8|2025.8|2032|2026|2028.4|2022.4|81
1612145400000|2021-02-01 02:10:00|2031|2025|2032|2026|2032.5|2026.5|2031|2025|16
1612145700000|2021-02-01 02:15:00|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032|2026|3
1612146000000|2021-02-01 02:20:00|2032.5|2026.5|2033|2027|2033.6|2027.6|2032.5|2026.5|8
1612146300000|2021-02-01 02:25:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033|2027|32
1612146600000|2021-02-01 02:30:00|2033.5|2027.5|2033.8|2027.8|2034.3|2028.3|2032.8|2026.8|18
1612146900000|2021-02-01 02:35:00|2033.5|2027.5|2033.5|2027.5|2033.8|2027.8|2032|2026|22
1612147200000|2021-02-01 02:40:00|2033|2027|2033.3|2027.3|2033.4|2027.4|2032.6|2026.6|9
1612147500000|2021-02-01 02:45:00|2033|2027|2031.4|2025.4|2033.4|2027.4|2031.3|2025.3|17
1612147800000|2021-02-01 02:50:00|2031.5|2025.5|2032|2026|2032.4|2026.4|2031.5|2025.5|15
1612148100000|2021-02-01 02:55:00|2031.9|2025.9|2031.8|2025.8|2032|2026|2031.3|2025.3|16
1612148400000|2021-02-01 03:00:00|2032|2026|2032.4|2026.4|2032.8|2026.8|2031.6|2025.6|63
1612148700000|2021-02-01 03:05:00|2032|2026|2033|2027|2033.3|2027.3|2031.6|2025.6|42
1612149000000|2021-02-01 03:10:00|2033.1|2027.1|2033|2027|2033.3|2027.3|2032.3|2026.3|22
1612149300000|2021-02-01 03:15:00|2032.8|2026.8|2032.3|2026.3|2033|2027|2032.3|2026.3|19
1612149600000|2021-02-01 03:20:00|2032.1|2026.1|2032.1|2026.1|2032.3|2026.3|2032.1|2026.1|3
1612149900000|2021-02-01 03:25:00|2032.3|2026.3|2032.5|2026.5|2032.8|2026.8|2032.3|2026.3|4
1612150200000|2021-02-01 03:30:00|2032.8|2026.8|2033.6|2027.6|2033.6|2027.6|2032.8|2026.8|3
1612150500000|2021-02-01 03:35:00|2034.1|2028.1|2034.1|2028.1|2034.4|2028.4|2033.4|2027.4|10
1612151700000|2021-02-01 03:55:00|2033.9|2027.9|2032.9|2026.9|2033.9|2027.9|2032.9|2026.9|5
1612152000000|2021-02-01 04:00:00|2031.4|2025.4|2030.8|2024.8|2031.4|2025.4|2030.8|2024.8|2
1612152300000|2021-02-01 04:05:00|2030.5|2024.5|2030.1|2024.1|2030.5|2024.5|2030.1|2024.1|3
1612152900000|2021-02-01 04:15:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1612153200000|2021-02-01 04:20:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2030.1|2024.1|3
1612153500000|2021-02-01 04:25:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|1
1612154400000|2021-02-01 04:40:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1612155300000|2021-02-01 04:55:00|2032|2026|2032|2026|2032.1|2026.1|2032|2026|3
1612155600000|2021-02-01 05:00:00|2032.6|2026.6|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|3
1612156500000|2021-02-01 05:15:00|2034.1|2028.1|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|5
1612156800000|2021-02-01 05:20:00|2034.1|2028.1|2034.3|2028.3|2034.3|2028.3|2034.1|2028.1|2
1612157100000|2021-02-01 05:25:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1612157400000|2021-02-01 05:30:00|2032.1|2026.1|2033.5|2027.5|2033.6|2027.6|2032|2026|43
1612157700000|2021-02-01 05:35:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1612158000000|2021-02-01 05:40:00|2033.5|2027.5|2032.5|2026.5|2033.5|2027.5|2031.5|2025.5|56
1612158300000|2021-02-01 05:45:00|2032.6|2026.6|2032.8|2026.8|2032.8|2026.8|2032.6|2026.6|2
1612158600000|2021-02-01 05:50:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.5|2026.5|3
1612158900000|2021-02-01 05:55:00|2033.1|2027.1|2034.6|2028.6|2034.9|2028.9|2033.1|2027.1|17
1612159200000|2021-02-01 06:00:00|2034.8|2028.8|2033.3|2027.3|2035.5|2029.5|2033|2027|16
1612159500000|2021-02-01 06:05:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1612159800000|2021-02-01 06:10:00|2034.6|2028.6|2035.1|2029.1|2035.4|2029.4|2034.6|2028.6|5
1612160100000|2021-02-01 06:15:00|2035.3|2029.3|2035|2029|2036.5|2030.5|2034.9|2028.9|12
1612160400000|2021-02-01 06:20:00|2036|2030|2035.4|2029.4|2036|2030|2034.6|2028.6|14
1612160700000|2021-02-01 06:25:00|2035.5|2029.5|2035.4|2029.4|2035.9|2029.9|2034.4|2028.4|19
1612161000000|2021-02-01 06:30:00|2035.6|2029.6|2036.1|2030.1|2036.4|2030.4|2035.6|2029.6|21
1612161300000|2021-02-01 06:35:00|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|4
1612161600000|2021-02-01 06:40:00|2036.1|2030.1|2035.1|2029.1|2036.1|2030.1|2034.6|2028.6|39
1612161900000|2021-02-01 06:45:00|2035|2029|2032.5|2026.5|2035.1|2029.1|2031.9|2025.9|48
1612162200000|2021-02-01 06:50:00|2032.3|2026.3|2033.3|2027.3|2033.5|2027.5|2031.1|2025.1|29
1612162500000|2021-02-01 06:55:00|2033.1|2027.1|2032.5|2026.5|2033.1|2027.1|2032.5|2026.5|12
1612162800000|2021-02-01 07:00:00|2032.4|2026.4|2031.9|2025.9|2032.4|2026.4|2030.9|2024.9|6
1612163100000|2021-02-01 07:05:00|2031.8|2025.8|2032.1|2026.1|2032.3|2026.3|2031.8|2025.8|5
1612163400000|2021-02-01 07:10:00|2032.3|2026.3|2032.1|2026.1|2032.3|2026.3|2032|2026|3
1612163700000|2021-02-01 07:15:00|2032.4|2026.4|2032.8|2026.8|2032.8|2026.8|2032.3|2026.3|5
1612164000000|2021-02-01 07:20:00|2032.9|2026.9|2034.3|2028.3|2034.3|2028.3|2032.9|2026.9|4
1612164300000|2021-02-01 07:25:00|2034.4|2028.4|2034|2028|2034.6|2028.6|2034|2028|7
1612164600000|2021-02-01 07:30:00|2034.3|2028.3|2036.5|2030.5|2036.9|2030.9|2033.9|2027.9|23
1612164900000|2021-02-01 07:35:00|2033.8|2027.8|2033.8|2027.8|2033.9|2027.9|2033.4|2027.4|6
1612165200000|2021-02-01 07:40:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.4|2027.4|3
1612165500000|2021-02-01 07:45:00|2034|2028|2033.3|2027.3|2035.3|2029.3|2033.1|2027.1|9
1612165800000|2021-02-01 07:50:00|2033|2027|2033.1|2027.1|2033.1|2027.1|2031.9|2025.9|8
1612166100000|2021-02-01 07:55:00|2032.6|2026.6|2033.1|2027.1|2035.1|2029.1|2030.9|2024.9|24
1612166400000|2021-02-01 08:00:00|2033.4|2027.4|2032.6|2026.6|2036.9|2030.9|2031.6|2025.6|62
1612166700000|2021-02-01 08:05:00|2032.9|2026.9|2034.6|2028.6|2036.1|2030.1|2031.6|2025.6|28
1612167000000|2021-02-01 08:10:00|2035.1|2029.1|2034.9|2028.9|2036.1|2030.1|2034.6|2028.6|14
1612167300000|2021-02-01 08:15:00|2034.6|2028.6|2034.9|2028.9|2036.6|2030.6|2034.6|2028.6|12
1612167600000|2021-02-01 08:20:00|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|7
1612167900000|2021-02-01 08:25:00|2034.4|2028.4|2034.6|2028.6|2035.4|2029.4|2034.1|2028.1|20
1612168200000|2021-02-01 08:30:00|2035.1|2029.1|2035.1|2029.1|2036.1|2030.1|2034.4|2028.4|15
1612168500000|2021-02-01 08:35:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2033.6|2027.6|5
1612168800000|2021-02-01 08:40:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|5
1612169100000|2021-02-01 08:45:00|2035.6|2029.6|2034.1|2028.1|2035.6|2029.6|2034.1|2028.1|5
1612169400000|2021-02-01 08:50:00|2033.9|2027.9|2029.9|2023.9|2033.9|2027.9|2029.9|2023.9|18
1612169700000|2021-02-01 08:55:00|2029.4|2023.4|2024.6|2018.6|2029.4|2023.4|2023.4|2017.4|30
1612170000000|2021-02-01 09:00:00|2025.4|2019.4|2021.9|2015.9|2027.1|2021.1|2021.9|2015.9|31
1612170300000|2021-02-01 09:05:00|2022.1|2016.1|2020.9|2014.9|2022.6|2016.6|2020.1|2014.1|34
1612170600000|2021-02-01 09:10:00|2021.1|2015.1|2021.1|2015.1|2022.6|2016.6|2021.1|2015.1|19
1612170900000|2021-02-01 09:15:00|2021.4|2015.4|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|5
1612171200000|2021-02-01 09:20:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1612171500000|2021-02-01 09:25:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.9|2014.9|6
1612171800000|2021-02-01 09:30:00|2021.9|2015.9|2028.1|2022.1|2028.1|2022.1|2021.9|2015.9|40
1612172100000|2021-02-01 09:35:00|2027.9|2021.9|2029.1|2023.1|2030.4|2024.4|2025.6|2019.6|32
1612172400000|2021-02-01 09:40:00|2029.4|2023.4|2027.9|2021.9|2030.1|2024.1|2025.6|2019.6|26
1612172700000|2021-02-01 09:45:00|2028.6|2022.6|2030.1|2024.1|2032.4|2026.4|2028.6|2022.6|29
1612173000000|2021-02-01 09:50:00|2030.4|2024.4|2032.4|2026.4|2032.4|2026.4|2030.4|2024.4|16
1612173300000|2021-02-01 09:55:00|2032.1|2026.1|2034.4|2028.4|2034.6|2028.6|2032.1|2026.1|13
1612173600000|2021-02-01 10:00:00|2034.9|2028.9|2032.4|2026.4|2035.4|2029.4|2032.4|2026.4|17
1612173900000|2021-02-01 10:05:00|2032.6|2026.6|2036.6|2030.6|2036.6|2030.6|2032.6|2026.6|20
1612174200000|2021-02-01 10:10:00|2036.4|2030.4|2037.4|2031.4|2038.4|2032.4|2036.4|2030.4|22
1612174500000|2021-02-01 10:15:00|2037.6|2031.6|2037.9|2031.9|2039.6|2033.6|2037.4|2031.4|24
1612174800000|2021-02-01 10:20:00|2038.1|2032.1|2036.1|2030.1|2039.6|2033.6|2036.1|2030.1|16
1612175100000|2021-02-01 10:25:00|2036.4|2030.4|2031.9|2025.9|2038.6|2032.6|2031.9|2025.9|25
1612175400000|2021-02-01 10:30:00|2031.6|2025.6|2032.9|2026.9|2033.6|2027.6|2031.6|2025.6|14
1612175700000|2021-02-01 10:35:00|2033.1|2027.1|2033.9|2027.9|2035.9|2029.9|2033.1|2027.1|20
1612176000000|2021-02-01 10:40:00|2034.1|2028.1|2034.9|2028.9|2035.1|2029.1|2033.9|2027.9|28
1612176300000|2021-02-01 10:45:00|2035.1|2029.1|2034.4|2028.4|2036.4|2030.4|2034.4|2028.4|4
1612176600000|2021-02-01 10:50:00|2033.6|2027.6|2035.1|2029.1|2035.1|2029.1|2033.4|2027.4|8
1612176900000|2021-02-01 10:55:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|12
1612177200000|2021-02-01 11:00:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2036.1|2030.1|6
1612177500000|2021-02-01 11:05:00|2036.1|2030.1|2037.4|2031.4|2037.9|2031.9|2036.1|2030.1|18
1612177800000|2021-02-01 11:10:00|2037.6|2031.6|2038.1|2032.1|2038.4|2032.4|2037.6|2031.6|5
1612178100000|2021-02-01 11:15:00|2039.4|2033.4|2040.1|2034.1|2040.9|2034.9|2039.4|2033.4|14
1612178400000|2021-02-01 11:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2038.9|2032.9|14
1612178700000|2021-02-01 11:25:00|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|2038.9|2032.9|11
1612179000000|2021-02-01 11:30:00|2039.9|2033.9|2036.9|2030.9|2039.9|2033.9|2036.9|2030.9|9
1612179300000|2021-02-01 11:35:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1612179600000|2021-02-01 11:40:00|2035.6|2029.6|2036.9|2030.9|2037.6|2031.6|2035.6|2029.6|9
1612179900000|2021-02-01 11:45:00|2037.1|2031.1|2036.1|2030.1|2037.1|2031.1|2036.1|2030.1|5
1612180200000|2021-02-01 11:50:00|2035.9|2029.9|2035.9|2029.9|2036.1|2030.1|2035.9|2029.9|3
1612180500000|2021-02-01 11:55:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|6
1612180800000|2021-02-01 12:00:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.1|2029.1|6
1612181100000|2021-02-01 12:05:00|2034.4|2028.4|2032.1|2026.1|2034.4|2028.4|2032.1|2026.1|6
1612181700000|2021-02-01 12:15:00|2032.4|2026.4|2034.9|2028.9|2035.4|2029.4|2032.4|2026.4|8
1612182000000|2021-02-01 12:20:00|2035.1|2029.1|2036.4|2030.4|2036.4|2030.4|2034.9|2028.9|8
1612182300000|2021-02-01 12:25:00|2036.1|2030.1|2036.1|2030.1|2036.4|2030.4|2035.4|2029.4|9
1612182600000|2021-02-01 12:30:00|2035.6|2029.6|2036.6|2030.6|2037.4|2031.4|2035.6|2029.6|16
1612182900000|2021-02-01 12:35:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1612183200000|2021-02-01 12:40:00|2037.4|2031.4|2038.1|2032.1|2038.4|2032.4|2037.4|2031.4|13
1612183500000|2021-02-01 12:45:00|2038.4|2032.4|2037.6|2031.6|2039.4|2033.4|2037.6|2031.6|32
1612183800000|2021-02-01 12:50:00|2037.4|2031.4|2035.6|2029.6|2037.6|2031.6|2035.6|2029.6|18
1612184100000|2021-02-01 12:55:00|2034.6|2028.6|2034.6|2028.6|2036.4|2030.4|2034.6|2028.6|21
1612184400000|2021-02-01 13:00:00|2034.1|2028.1|2030.1|2024.1|2034.6|2028.6|2029.6|2023.6|78
1612184700000|2021-02-01 13:05:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|27
1612185000000|2021-02-01 13:10:00|2030.1|2024.1|2030.6|2024.6|2031.4|2025.4|2029.6|2023.6|25
1612185300000|2021-02-01 13:15:00|2030.9|2024.9|2028.6|2022.6|2030.9|2024.9|2027.1|2021.1|50
1612185600000|2021-02-01 13:20:00|2028.4|2022.4|2027.9|2021.9|2028.4|2022.4|2027.6|2021.6|9
1612185900000|2021-02-01 13:25:00|2028.1|2022.1|2026.4|2020.4|2030.6|2024.6|2026.4|2020.4|23
1612186200000|2021-02-01 13:30:00|2026.9|2020.9|2027.4|2021.4|2028.1|2022.1|2026.1|2020.1|16
1612186500000|2021-02-01 13:35:00|2028.4|2022.4|2029.1|2023.1|2029.1|2023.1|2028.4|2022.4|8
1612186800000|2021-02-01 13:40:00|2027.4|2021.4|2027.1|2021.1|2027.6|2021.6|2025.1|2019.1|51
1612187100000|2021-02-01 13:45:00|2026.9|2020.9|2028.6|2022.6|2028.9|2022.9|2025.4|2019.4|18
1612187400000|2021-02-01 13:50:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2025.9|2019.9|18
1612187700000|2021-02-01 13:55:00|2027.4|2021.4|2026.9|2020.9|2028.9|2022.9|2026.9|2020.9|16
1612188000000|2021-02-01 14:00:00|2027.1|2021.1|2026.4|2020.4|2027.9|2021.9|2024.1|2018.1|36
1612188300000|2021-02-01 14:05:00|2024.9|2018.9|2022.1|2016.1|2024.9|2018.9|2019.9|2013.9|22
1612188600000|2021-02-01 14:10:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2019.6|2013.6|34
1612188900000|2021-02-01 14:15:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2019.6|2013.6|30
1612189200000|2021-02-01 14:20:00|2021.1|2015.1|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|15
1612189500000|2021-02-01 14:25:00|2021.1|2015.1|2023.1|2017.1|2023.1|2017.1|2019.6|2013.6|20
1612189800000|2021-02-01 14:30:00|2022.9|2016.9|2022.1|2016.1|2023.9|2017.9|2019.9|2013.9|41
1612190100000|2021-02-01 14:35:00|2020.9|2014.9|2020.4|2014.4|2022.4|2016.4|2019.4|2013.4|27
1612190400000|2021-02-01 14:40:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2018.4|2012.4|41
1612190700000|2021-02-01 14:45:00|2020.4|2014.4|2019.9|2013.9|2021.6|2015.6|2018.1|2012.1|19
1612191000000|2021-02-01 14:50:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|22
1612191300000|2021-02-01 14:55:00|2019.6|2013.6|2024.9|2018.9|2026.6|2020.6|2019.6|2013.6|36
1612191600000|2021-02-01 15:00:00|2024.6|2018.6|2029.6|2023.6|2030.1|2024.1|2024.1|2018.1|44
1612191900000|2021-02-01 15:05:00|2029.9|2023.9|2029.9|2023.9|2031.1|2025.1|2029.6|2023.6|32
1612192200000|2021-02-01 15:10:00|2029.6|2023.6|2027.1|2021.1|2030.9|2024.9|2027.1|2021.1|22
1612192500000|2021-02-01 15:15:00|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2025.4|2019.4|25
1612192800000|2021-02-01 15:20:00|2029.1|2023.1|2029.9|2023.9|2030.1|2024.1|2026.6|2020.6|27
1612193100000|2021-02-01 15:25:00|2029.6|2023.6|2030.6|2024.6|2031.4|2025.4|2029.6|2023.6|25
1612193400000|2021-02-01 15:30:00|2030.9|2024.9|2028.6|2022.6|2033.4|2027.4|2028.4|2022.4|28
1612193700000|2021-02-01 15:35:00|2028.4|2022.4|2027.4|2021.4|2028.4|2022.4|2024.4|2018.4|40
1612194000000|2021-02-01 15:40:00|2027.1|2021.1|2024.9|2018.9|2027.1|2021.1|2024.4|2018.4|43
1612194300000|2021-02-01 15:45:00|2025.1|2019.1|2027.1|2021.1|2028.6|2022.6|2025.1|2019.1|26
1612194600000|2021-02-01 15:50:00|2027.4|2021.4|2024.9|2018.9|2027.6|2021.6|2024.9|2018.9|22
1612194900000|2021-02-01 15:55:00|2024.4|2018.4|2029.9|2023.9|2029.9|2023.9|2023.1|2017.1|58
1612195200000|2021-02-01 16:00:00|2029.6|2023.6|2030.4|2024.4|2030.9|2024.9|2028.4|2022.4|34
1612195500000|2021-02-01 16:05:00|2030.6|2024.6|2031.4|2025.4|2032.4|2026.4|2029.9|2023.9|18
1612195800000|2021-02-01 16:10:00|2030.9|2024.9|2034.4|2028.4|2035.1|2029.1|2030.6|2024.6|39
1612196100000|2021-02-01 16:15:00|2035.1|2029.1|2041.9|2035.9|2042.4|2036.4|2034.6|2028.6|162
1612196400000|2021-02-01 16:20:00|2041.1|2035.1|2036.9|2030.9|2041.4|2035.4|2036.9|2030.9|21
1612196700000|2021-02-01 16:25:00|2037.1|2031.1|2035.9|2029.9|2037.6|2031.6|2035.6|2029.6|20
1612197000000|2021-02-01 16:30:00|2036.1|2030.1|2033.9|2027.9|2037.4|2031.4|2033.6|2027.6|25
1612197300000|2021-02-01 16:35:00|2033.6|2027.6|2031.6|2025.6|2034.6|2028.6|2031.4|2025.4|15
1612197600000|2021-02-01 16:40:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2026.1|2020.1|52
1612197900000|2021-02-01 16:45:00|2029.4|2023.4|2028.4|2022.4|2030.1|2024.1|2028.1|2022.1|20
1612198200000|2021-02-01 16:50:00|2028.6|2022.6|2029.4|2023.4|2029.9|2023.9|2028.4|2022.4|11
1612198500000|2021-02-01 16:55:00|2029.6|2023.6|2029.4|2023.4|2031.9|2025.9|2028.9|2022.9|31
1612199100000|2021-02-01 17:05:00|2030.4|2024.4|2028.6|2022.6|2030.4|2024.4|2028.6|2022.6|5
1612199400000|2021-02-01 17:10:00|2028.4|2022.4|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|19
1612199700000|2021-02-01 17:15:00|2029.1|2023.1|2028.6|2022.6|2029.9|2023.9|2028.6|2022.6|8
1612200000000|2021-02-01 17:20:00|2028.4|2022.4|2031.4|2025.4|2031.4|2025.4|2028.1|2022.1|9
1612200300000|2021-02-01 17:25:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.4|2023.4|7
1612200600000|2021-02-01 17:30:00|2029.4|2023.4|2022.4|2016.4|2029.4|2023.4|2022.4|2016.4|42
1612200900000|2021-02-01 17:35:00|2021.9|2015.9|2026.4|2020.4|2026.9|2020.9|2021.6|2015.6|15
1612201800000|2021-02-01 17:50:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1612202100000|2021-02-01 17:55:00|2026.4|2020.4|2022|2016|2026.4|2020.4|2022|2016|20
1612227600000|2021-02-02 01:00:00|2034.3|2028.3|2033.4|2027.4|2034.3|2028.3|2033.1|2027.1|10
1612227900000|2021-02-02 01:05:00|2032.8|2026.8|2035.3|2029.3|2035.3|2029.3|2032.8|2026.8|9
1612228200000|2021-02-02 01:10:00|2035.6|2029.6|2036.3|2030.3|2036.3|2030.3|2035.6|2029.6|4
1612228800000|2021-02-02 01:20:00|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1612229100000|2021-02-02 01:25:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1612229400000|2021-02-02 01:30:00|2036.4|2030.4|2034.8|2028.8|2036.4|2030.4|2034.8|2028.8|10
1612229700000|2021-02-02 01:35:00|2034.4|2028.4|2031.5|2025.5|2034.4|2028.4|2031.5|2025.5|21
1612230000000|2021-02-02 01:40:00|2031.8|2025.8|2030.8|2024.8|2032|2026|2030.5|2024.5|10
1612230300000|2021-02-02 01:45:00|2030.5|2024.5|2030.5|2024.5|2031.6|2025.6|2030.4|2024.4|13
1612230600000|2021-02-02 01:50:00|2030.6|2024.6|2030.8|2024.8|2032.8|2026.8|2029|2023|27
1612230900000|2021-02-02 01:55:00|2030.9|2024.9|2030.5|2024.5|2031.1|2025.1|2030.5|2024.5|6
1612231200000|2021-02-02 02:00:00|2030.3|2024.3|2030.8|2024.8|2031.1|2025.1|2028.9|2022.9|24
1612231500000|2021-02-02 02:05:00|2031|2025|2030.3|2024.3|2031|2025|2030.3|2024.3|4
1612231800000|2021-02-02 02:10:00|2030.1|2024.1|2028|2022|2030.1|2024.1|2027.9|2021.9|9
1612232100000|2021-02-02 02:15:00|2029.3|2023.3|2028.6|2022.6|2029.3|2023.3|2028.6|2022.6|3
1612232400000|2021-02-02 02:20:00|2029|2023|2030|2024|2030|2024|2029|2023|3
1612233000000|2021-02-02 02:30:00|2029.6|2023.6|2030.6|2024.6|2031.1|2025.1|2028.4|2022.4|15
1612233300000|2021-02-02 02:35:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2030|2024|17
1612233600000|2021-02-02 02:40:00|2030|2024|2028.3|2022.3|2030.1|2024.1|2028.3|2022.3|11
1612233900000|2021-02-02 02:45:00|2028.1|2022.1|2029.6|2023.6|2030.3|2024.3|2027.8|2021.8|28
1612234200000|2021-02-02 02:50:00|2029.4|2023.4|2028.6|2022.6|2030|2024|2028.6|2022.6|27
1612234500000|2021-02-02 02:55:00|2027.8|2021.8|2023.9|2017.9|2027.9|2021.9|2023.5|2017.5|102
1612234800000|2021-02-02 03:00:00|2023.8|2017.8|2022.1|2016.1|2024.6|2018.6|2021.4|2015.4|33
1612235100000|2021-02-02 03:05:00|2022|2016|2022.1|2016.1|2022.4|2016.4|2022|2016|6
1612235400000|2021-02-02 03:10:00|2022|2016|2020.9|2014.9|2023|2017|2020.6|2014.6|31
1612235700000|2021-02-02 03:15:00|2021|2015|2016.5|2010.5|2021|2015|2016.5|2010.5|28
1612236000000|2021-02-02 03:20:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2016.5|2010.5|4
1612236300000|2021-02-02 03:25:00|2017|2011|2021.5|2015.5|2021.6|2015.6|2017|2011|62
1612236600000|2021-02-02 03:30:00|2020.3|2014.3|2019.3|2013.3|2020.3|2014.3|2019.3|2013.3|3
1612237500000|2021-02-02 03:45:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1612242000000|2021-02-02 05:00:00|2020.1|2014.1|2020.3|2014.3|2020.3|2014.3|2020.1|2014.1|2
1612242300000|2021-02-02 05:05:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1612243800000|2021-02-02 05:30:00|2018.9|2012.9|2020|2014|2020.4|2014.4|2018.6|2012.6|46
1612244100000|2021-02-02 05:35:00|2019.9|2013.9|2021|2015|2021.9|2015.9|2019.6|2013.6|41
1612244400000|2021-02-02 05:40:00|2021.3|2015.3|2019.4|2013.4|2021.5|2015.5|2019.1|2013.1|56
1612244700000|2021-02-02 05:45:00|2019.1|2013.1|2020.8|2014.8|2022.6|2016.6|2018|2012|71
1612245000000|2021-02-02 05:50:00|2021|2015|2021.6|2015.6|2021.6|2015.6|2021|2015|8
1612245300000|2021-02-02 05:55:00|2022.1|2016.1|2022|2016|2022.6|2016.6|2020.4|2014.4|23
1612245600000|2021-02-02 06:00:00|2022.1|2016.1|2019|2013|2022.4|2016.4|2017.8|2011.8|27
1612245900000|2021-02-02 06:05:00|2019.1|2013.1|2018.5|2012.5|2019.9|2013.9|2017.9|2011.9|16
1612246200000|2021-02-02 06:10:00|2018.4|2012.4|2015.3|2009.3|2019|2013|2013.8|2007.8|24
1612246500000|2021-02-02 06:15:00|2015.5|2009.5|2013.8|2007.8|2017.3|2011.3|2013.6|2007.6|17
1612246800000|2021-02-02 06:20:00|2013.4|2007.4|2011.5|2005.5|2013.9|2007.9|2011.3|2005.3|17
1612247100000|2021-02-02 06:25:00|2011.4|2005.4|2011.6|2005.6|2011.9|2005.9|2010.4|2004.4|6
1612247400000|2021-02-02 06:30:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.3|2005.3|8
1612247700000|2021-02-02 06:35:00|2011.9|2005.9|2014|2008|2015.3|2009.3|2011.8|2005.8|54
1612248000000|2021-02-02 06:40:00|2014.1|2008.1|2015.6|2009.6|2016.6|2010.6|2012|2006|48
1612248300000|2021-02-02 06:45:00|2016|2010|2016.4|2010.4|2016.4|2010.4|2016|2010|2
1612248600000|2021-02-02 06:50:00|2016.5|2010.5|2016.3|2010.3|2017|2011|2016.3|2010.3|13
1612248900000|2021-02-02 06:55:00|2016.6|2010.6|2016.4|2010.4|2017|2011|2016.4|2010.4|8
1612249200000|2021-02-02 07:00:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2015.9|2009.9|4
1612249800000|2021-02-02 07:10:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.5|2011.5|3
1612250100000|2021-02-02 07:15:00|2017.5|2011.5|2017.4|2011.4|2017.5|2011.5|2017.4|2011.4|2
1612250700000|2021-02-02 07:25:00|2016.9|2010.9|2016.4|2010.4|2017.4|2011.4|2016.4|2010.4|5
1612251000000|2021-02-02 07:30:00|2016.1|2010.1|2016.8|2010.8|2017.1|2011.1|2015.9|2009.9|19
1612251300000|2021-02-02 07:35:00|2017.9|2011.9|2019.8|2013.8|2020.6|2014.6|2017.9|2011.9|7
1612251600000|2021-02-02 07:40:00|2019.6|2013.6|2019.3|2013.3|2019.6|2013.6|2018|2012|9
1612251900000|2021-02-02 07:45:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.1|2011.1|10
1612252200000|2021-02-02 07:50:00|2017.8|2011.8|2017.9|2011.9|2017.9|2011.9|2017.8|2011.8|2
1612252500000|2021-02-02 07:55:00|2017.6|2011.6|2018.1|2012.1|2019.4|2013.4|2017.1|2011.1|13
1612252800000|2021-02-02 08:00:00|2018.4|2012.4|2016.9|2010.9|2018.9|2012.9|2016.9|2010.9|12
1612253100000|2021-02-02 08:05:00|2014.9|2008.9|2016.6|2010.6|2017.1|2011.1|2013.9|2007.9|21
1612253400000|2021-02-02 08:10:00|2016.4|2010.4|2018.1|2012.1|2018.1|2012.1|2015.9|2009.9|9
1612253700000|2021-02-02 08:15:00|2018.4|2012.4|2023.4|2017.4|2024.1|2018.1|2017.9|2011.9|40
1612254000000|2021-02-02 08:20:00|2023.6|2017.6|2025.1|2019.1|2026.1|2020.1|2023.6|2017.6|23
1612254300000|2021-02-02 08:25:00|2025.4|2019.4|2019.9|2013.9|2025.4|2019.4|2018.9|2012.9|22
1612254600000|2021-02-02 08:30:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2018.1|2012.1|10
1612254900000|2021-02-02 08:35:00|2017.9|2011.9|2017.4|2011.4|2017.9|2011.9|2015.9|2009.9|12
1612255200000|2021-02-02 08:40:00|2017.6|2011.6|2021.9|2015.9|2021.9|2015.9|2017.4|2011.4|23
1612255500000|2021-02-02 08:45:00|2021.6|2015.6|2019.1|2013.1|2021.9|2015.9|2019.1|2013.1|14
1612255800000|2021-02-02 08:50:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.9|2012.9|10
1612256100000|2021-02-02 08:55:00|2020.6|2014.6|2020.4|2014.4|2021.4|2015.4|2019.6|2013.6|18
1612256400000|2021-02-02 09:00:00|2020.6|2014.6|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|6
1612256700000|2021-02-02 09:05:00|2021.6|2015.6|2020.1|2014.1|2023.4|2017.4|2019.9|2013.9|21
1612257000000|2021-02-02 09:10:00|2019.9|2013.9|2023.1|2017.1|2023.4|2017.4|2019.9|2013.9|17
1612257300000|2021-02-02 09:15:00|2023.4|2017.4|2021.6|2015.6|2023.4|2017.4|2021.4|2015.4|12
1612257600000|2021-02-02 09:20:00|2021.9|2015.9|2022.9|2016.9|2022.9|2016.9|2021.4|2015.4|9
1612257900000|2021-02-02 09:25:00|2022.6|2016.6|2021.6|2015.6|2022.6|2016.6|2020.9|2014.9|10
1612258200000|2021-02-02 09:30:00|2021.9|2015.9|2021.9|2015.9|2022.6|2016.6|2021.6|2015.6|13
1612258500000|2021-02-02 09:35:00|2022.4|2016.4|2021.4|2015.4|2024.9|2018.9|2021.4|2015.4|14
1612258800000|2021-02-02 09:40:00|2021.6|2015.6|2022.6|2016.6|2023.6|2017.6|2021.6|2015.6|14
1612259100000|2021-02-02 09:45:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|14
1612259400000|2021-02-02 09:50:00|2021.6|2015.6|2023.9|2017.9|2023.9|2017.9|2021.4|2015.4|36
1612259700000|2021-02-02 09:55:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2022.9|2016.9|8
1612260000000|2021-02-02 10:00:00|2022.9|2016.9|2020.4|2014.4|2022.9|2016.9|2019.9|2013.9|10
1612260300000|2021-02-02 10:05:00|2019.6|2013.6|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|14
1612260600000|2021-02-02 10:10:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.1|2013.1|10
1612260900000|2021-02-02 10:15:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2017.9|2011.9|13
1612261200000|2021-02-02 10:20:00|2017.9|2011.9|2019.4|2013.4|2019.4|2013.4|2017.9|2011.9|5
1612261500000|2021-02-02 10:25:00|2019.1|2013.1|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|8
1612261800000|2021-02-02 10:30:00|2018.6|2012.6|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|10
1612262100000|2021-02-02 10:35:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1612262400000|2021-02-02 10:40:00|2020.6|2014.6|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|5
1612262700000|2021-02-02 10:45:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|2
1612263000000|2021-02-02 10:50:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1612263300000|2021-02-02 10:55:00|2022.1|2016.1|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|2
1612263600000|2021-02-02 11:00:00|2022.6|2016.6|2022.9|2016.9|2023.6|2017.6|2022.6|2016.6|6
1612263900000|2021-02-02 11:05:00|2023.1|2017.1|2021.9|2015.9|2023.6|2017.6|2021.9|2015.9|5
1612264200000|2021-02-02 11:10:00|2022.1|2016.1|2023.9|2017.9|2024.9|2018.9|2022.1|2016.1|19
1612264500000|2021-02-02 11:15:00|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1612264800000|2021-02-02 11:20:00|2024.1|2018.1|2023.6|2017.6|2024.4|2018.4|2023.6|2017.6|5
1612265100000|2021-02-02 11:25:00|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.6|2016.6|2
1612265400000|2021-02-02 11:30:00|2022.4|2016.4|2023.1|2017.1|2023.6|2017.6|2022.4|2016.4|7
1612265700000|2021-02-02 11:35:00|2022.9|2016.9|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|7
1612266000000|2021-02-02 11:40:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|2
1612266300000|2021-02-02 11:45:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|5
1612266600000|2021-02-02 11:50:00|2023.1|2017.1|2019.9|2013.9|2023.1|2017.1|2019.6|2013.6|10
1612266900000|2021-02-02 11:55:00|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2019.1|2013.1|8
1612267200000|2021-02-02 12:00:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1612267500000|2021-02-02 12:05:00|2021.6|2015.6|2021.4|2015.4|2022.4|2016.4|2021.4|2015.4|9
1612267800000|2021-02-02 12:10:00|2022.6|2016.6|2019.9|2013.9|2022.9|2016.9|2019.4|2013.4|16
1612268100000|2021-02-02 12:15:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.4|2013.4|6
1612268400000|2021-02-02 12:20:00|2020.4|2014.4|2022.4|2016.4|2022.4|2016.4|2020.4|2014.4|11
1612268700000|2021-02-02 12:25:00|2022.1|2016.1|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|10
1612269000000|2021-02-02 12:30:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|5
1612269300000|2021-02-02 12:35:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1612269600000|2021-02-02 12:40:00|2021.4|2015.4|2022.4|2016.4|2022.4|2016.4|2021.4|2015.4|5
1612269900000|2021-02-02 12:45:00|2022.6|2016.6|2026.1|2020.1|2026.1|2020.1|2022.6|2016.6|58
1612270200000|2021-02-02 12:50:00|2025.9|2019.9|2026.1|2020.1|2026.6|2020.6|2025.1|2019.1|17
1612270500000|2021-02-02 12:55:00|2026.4|2020.4|2028.1|2022.1|2028.9|2022.9|2026.4|2020.4|15
1612270800000|2021-02-02 13:00:00|2027.6|2021.6|2029.9|2023.9|2030.9|2024.9|2027.6|2021.6|46
1612271100000|2021-02-02 13:05:00|2029.6|2023.6|2028.4|2022.4|2031.9|2025.9|2027.9|2021.9|32
1612271400000|2021-02-02 13:10:00|2028.1|2022.1|2031.9|2025.9|2032.1|2026.1|2028.1|2022.1|39
1612271700000|2021-02-02 13:15:00|2031.4|2025.4|2029.1|2023.1|2031.4|2025.4|2029.1|2023.1|21
1612272000000|2021-02-02 13:20:00|2028.9|2022.9|2027.6|2021.6|2029.4|2023.4|2027.6|2021.6|15
1612272300000|2021-02-02 13:25:00|2027.9|2021.9|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|4
1612272600000|2021-02-02 13:30:00|2028.1|2022.1|2025.9|2019.9|2028.1|2022.1|2025.9|2019.9|13
1612272900000|2021-02-02 13:35:00|2026.1|2020.1|2026.1|2020.1|2026.4|2020.4|2025.9|2019.9|5
1612273200000|2021-02-02 13:40:00|2025.9|2019.9|2027.4|2021.4|2027.6|2021.6|2025.6|2019.6|10
1612273500000|2021-02-02 13:45:00|2026.6|2020.6|2028.4|2022.4|2028.6|2022.6|2025.4|2019.4|28
1612273800000|2021-02-02 13:50:00|2028.6|2022.6|2031.6|2025.6|2031.9|2025.9|2028.6|2022.6|21
1612274100000|2021-02-02 13:55:00|2031.9|2025.9|2031.1|2025.1|2032.1|2026.1|2031.1|2025.1|11
1612274400000|2021-02-02 14:00:00|2030.9|2024.9|2029.6|2023.6|2031.4|2025.4|2029.4|2023.4|16
1612274700000|2021-02-02 14:05:00|2029.4|2023.4|2029.1|2023.1|2029.6|2023.6|2028.6|2022.6|9
1612275000000|2021-02-02 14:10:00|2029.4|2023.4|2027.9|2021.9|2029.4|2023.4|2027.6|2021.6|10
1612275300000|2021-02-02 14:15:00|2027.6|2021.6|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|14
1612275600000|2021-02-02 14:20:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2026.6|2020.6|24
1612275900000|2021-02-02 14:25:00|2029.1|2023.1|2031.6|2025.6|2031.6|2025.6|2028.4|2022.4|19
1612276200000|2021-02-02 14:30:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2029.4|2023.4|42
1612276500000|2021-02-02 14:35:00|2031.1|2025.1|2029.1|2023.1|2031.1|2025.1|2028.9|2022.9|10
1612276800000|2021-02-02 14:40:00|2028.9|2022.9|2026.4|2020.4|2028.9|2022.9|2025.9|2019.9|22
1612277100000|2021-02-02 14:45:00|2026.1|2020.1|2026.9|2020.9|2027.4|2021.4|2026.1|2020.1|17
1612277400000|2021-02-02 14:50:00|2026.6|2020.6|2026.1|2020.1|2026.9|2020.9|2026.1|2020.1|5
1612277700000|2021-02-02 14:55:00|2025.9|2019.9|2026.1|2020.1|2026.6|2020.6|2024.6|2018.6|29
1612278000000|2021-02-02 15:00:00|2026.6|2020.6|2025.6|2019.6|2029.6|2023.6|2025.6|2019.6|29
1612278300000|2021-02-02 15:05:00|2025.1|2019.1|2025.6|2019.6|2026.1|2020.1|2024.4|2018.4|19
1612278600000|2021-02-02 15:10:00|2026.4|2020.4|2024.9|2018.9|2026.6|2020.6|2024.9|2018.9|13
1612278900000|2021-02-02 15:15:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2020.1|2014.1|47
1612279200000|2021-02-02 15:20:00|2022.6|2016.6|2020.9|2014.9|2022.9|2016.9|2019.6|2013.6|20
1612279500000|2021-02-02 15:25:00|2020.6|2014.6|2017.1|2011.1|2020.6|2014.6|2015.9|2009.9|32
1612279800000|2021-02-02 15:30:00|2016.9|2010.9|2014.4|2008.4|2017.9|2011.9|2014.4|2008.4|23
1612280100000|2021-02-02 15:35:00|2014.1|2008.1|2014.9|2008.9|2015.4|2009.4|2013.6|2007.6|29
1612280400000|2021-02-02 15:40:00|2014.6|2008.6|2015.4|2009.4|2016.4|2010.4|2014.4|2008.4|25
1612280700000|2021-02-02 15:45:00|2015.1|2009.1|2012.9|2006.9|2015.1|2009.1|2012.9|2006.9|11
1612281000000|2021-02-02 15:50:00|2012.6|2006.6|2014.6|2008.6|2014.9|2008.9|2012.6|2006.6|23
1612281300000|2021-02-02 15:55:00|2014.4|2008.4|2015.4|2009.4|2017.6|2011.6|2014.1|2008.1|33
1612281600000|2021-02-02 16:00:00|2015.9|2009.9|2016.1|2010.1|2017.9|2011.9|2015.6|2009.6|25
1612281900000|2021-02-02 16:05:00|2015.9|2009.9|2017.6|2011.6|2017.9|2011.9|2015.6|2009.6|21
1612282200000|2021-02-02 16:10:00|2017.9|2011.9|2018.6|2012.6|2018.9|2012.9|2014.6|2008.6|23
1612282500000|2021-02-02 16:15:00|2019.4|2013.4|2021.4|2015.4|2021.6|2015.6|2014.6|2008.6|138
1612282800000|2021-02-02 16:20:00|2021.6|2015.6|2024.4|2018.4|2024.6|2018.6|2021.1|2015.1|14
1612283100000|2021-02-02 16:25:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2023.9|2017.9|15
1612283400000|2021-02-02 16:30:00|2024.9|2018.9|2027.4|2021.4|2029.4|2023.4|2024.9|2018.9|35
1612283700000|2021-02-02 16:35:00|2026.9|2020.9|2028.4|2022.4|2030.4|2024.4|2026.6|2020.6|28
1612284000000|2021-02-02 16:40:00|2029.1|2023.1|2028.6|2022.6|2029.6|2023.6|2028.4|2022.4|8
1612284300000|2021-02-02 16:45:00|2028.4|2022.4|2027.9|2021.9|2028.6|2022.6|2027.9|2021.9|12
1612284600000|2021-02-02 16:50:00|2028.1|2022.1|2027.9|2021.9|2028.9|2022.9|2027.4|2021.4|18
1612284900000|2021-02-02 16:55:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2027.4|2021.4|5
1612285200000|2021-02-02 17:00:00|2028.4|2022.4|2026.4|2020.4|2028.4|2022.4|2026.4|2020.4|3
1612285500000|2021-02-02 17:05:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|4
1612285800000|2021-02-02 17:10:00|2026.1|2020.1|2026.1|2020.1|2026.6|2020.6|2025.9|2019.9|5
1612286100000|2021-02-02 17:15:00|2025.9|2019.9|2024.4|2018.4|2025.9|2019.9|2024.4|2018.4|9
1612286400000|2021-02-02 17:20:00|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.4|2018.4|2
1612286700000|2021-02-02 17:25:00|2024.1|2018.1|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|3
1612287000000|2021-02-02 17:30:00|2024.4|2018.4|2023.1|2017.1|2024.4|2018.4|2021.8|2015.8|11
1612287300000|2021-02-02 17:35:00|2022.9|2016.9|2021.1|2015.1|2022.9|2016.9|2020.4|2014.4|14
1612287600000|2021-02-02 17:40:00|2020.9|2014.9|2021.4|2015.4|2022.6|2016.6|2020.1|2014.1|17
1612288200000|2021-02-02 17:50:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1612288500000|2021-02-02 17:55:00|2021.3|2015.3|2018.5|2012.5|2021.3|2015.3|2018.5|2012.5|16
1612314000000|2021-02-03 01:00:00|2019.5|2013.5|2021.5|2015.5|2022.8|2016.8|2019|2013|33
1612314300000|2021-02-03 01:05:00|2021.4|2015.4|2019.4|2013.4|2021.4|2015.4|2019|2013|77
1612314600000|2021-02-03 01:10:00|2019.5|2013.5|2020.5|2014.5|2020.9|2014.9|2018.5|2012.5|71
1612314900000|2021-02-03 01:15:00|2021|2015|2019.6|2013.6|2021|2015|2019.4|2013.4|6
1612315200000|2021-02-03 01:20:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2018.1|2012.1|4
1612315500000|2021-02-03 01:25:00|2017.6|2011.6|2016.6|2010.6|2017.6|2011.6|2016.4|2010.4|5
1612315800000|2021-02-03 01:30:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1612316100000|2021-02-03 01:35:00|2016.4|2010.4|2017|2011|2017|2011|2016.4|2010.4|3
1612316400000|2021-02-03 01:40:00|2016.9|2010.9|2016.5|2010.5|2016.9|2010.9|2016.3|2010.3|18
1612316700000|2021-02-03 01:45:00|2016.3|2010.3|2016.1|2010.1|2016.9|2010.9|2015.5|2009.5|27
1612317000000|2021-02-03 01:50:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2015.8|2009.8|12
1612317300000|2021-02-03 01:55:00|2014.9|2008.9|2014.9|2008.9|2015|2009|2014.8|2008.8|5
1612317600000|2021-02-03 02:00:00|2014.8|2008.8|2013.3|2007.3|2014.8|2008.8|2012.8|2006.8|15
1612317900000|2021-02-03 02:05:00|2013.1|2007.1|2014.1|2008.1|2015|2009|2013.1|2007.1|20
1612318200000|2021-02-03 02:10:00|2014.5|2008.5|2015.3|2009.3|2016.9|2010.9|2014.5|2008.5|14
1612318500000|2021-02-03 02:15:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1612319100000|2021-02-03 02:25:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2016.1|2010.1|2
1612319400000|2021-02-03 02:30:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2014|2008|24
1612319700000|2021-02-03 02:35:00|2016|2010|2015.9|2009.9|2016.3|2010.3|2015.8|2009.8|5
1612320000000|2021-02-03 02:40:00|2015.4|2009.4|2013|2007|2015.4|2009.4|2012.5|2006.5|17
1612320300000|2021-02-03 02:45:00|2012.9|2006.9|2013.5|2007.5|2013.5|2007.5|2012.9|2006.9|3
1612320600000|2021-02-03 02:50:00|2013.6|2007.6|2013.1|2007.1|2014|2008|2013.1|2007.1|5
1612320900000|2021-02-03 02:55:00|2013.5|2007.5|2013.5|2007.5|2013.6|2007.6|2013.3|2007.3|4
1612321200000|2021-02-03 03:00:00|2013.6|2007.6|2012.8|2006.8|2013.6|2007.6|2012.8|2006.8|5
1612321500000|2021-02-03 03:05:00|2012.5|2006.5|2011.8|2005.8|2013|2007|2011.4|2005.4|54
1612321800000|2021-02-03 03:10:00|2011.5|2005.5|2011.6|2005.6|2011.6|2005.6|2011.4|2005.4|3
1612322100000|2021-02-03 03:15:00|2011.4|2005.4|2012.4|2006.4|2012.4|2006.4|2011.1|2005.1|9
1612322400000|2021-02-03 03:20:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|3
1612322700000|2021-02-03 03:25:00|2011.6|2005.6|2011.8|2005.8|2012|2006|2011.4|2005.4|6
1612323000000|2021-02-03 03:30:00|2012|2006|2011.8|2005.8|2012|2006|2011.8|2005.8|2
1612323900000|2021-02-03 03:45:00|2012|2006|2012.9|2006.9|2012.9|2006.9|2012|2006|3
1612324200000|2021-02-03 03:50:00|2013|2007|2013|2007|2013|2007|2013|2007|1
1612324500000|2021-02-03 03:55:00|2013.6|2007.6|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|3
1612329900000|2021-02-03 05:25:00|2012.3|2006.3|2013.4|2007.4|2013.4|2007.4|2012.3|2006.3|5
1612330200000|2021-02-03 05:30:00|2013.1|2007.1|2011.1|2005.1|2013.4|2007.4|2010.1|2004.1|35
1612330500000|2021-02-03 05:35:00|2010.9|2004.9|2009.9|2003.9|2011.1|2005.1|2009.9|2003.9|12
1612330800000|2021-02-03 05:40:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2007.9|2001.9|24
1612331100000|2021-02-03 05:45:00|2009.5|2003.5|2008.8|2002.8|2009.5|2003.5|2008.3|2002.3|18
1612331400000|2021-02-03 05:50:00|2008.9|2002.9|2010.6|2004.6|2010.8|2004.8|2008.9|2002.9|11
1612331700000|2021-02-03 05:55:00|2010.5|2004.5|2010.6|2004.6|2010.6|2004.6|2010.3|2004.3|11
1612332000000|2021-02-03 06:00:00|2010.5|2004.5|2010.9|2004.9|2012.1|2006.1|2010.5|2004.5|31
1612332300000|2021-02-03 06:05:00|2010.5|2004.5|2010.9|2004.9|2011.5|2005.5|2009.3|2003.3|55
1612332600000|2021-02-03 06:10:00|2010.8|2004.8|2007.6|2001.6|2010.9|2004.9|2007.6|2001.6|25
1612332900000|2021-02-03 06:15:00|2007.4|2001.4|2008.9|2002.9|2009|2003|2007.4|2001.4|9
1612333200000|2021-02-03 06:20:00|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1612333500000|2021-02-03 06:25:00|2008.4|2002.4|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|9
1612333800000|2021-02-03 06:30:00|2008.4|2002.4|2009.3|2003.3|2009.3|2003.3|2007.9|2001.9|11
1612334100000|2021-02-03 06:35:00|2009.5|2003.5|2007.6|2001.6|2009.5|2003.5|2007.6|2001.6|7
1612334700000|2021-02-03 06:45:00|2007.8|2001.8|2008.6|2002.6|2008.9|2002.9|2007.8|2001.8|4
1612335000000|2021-02-03 06:50:00|2008.9|2002.9|2006.6|2000.6|2008.9|2002.9|2006.6|2000.6|8
1612335300000|2021-02-03 06:55:00|2006.9|2000.9|2005|1999|2007.8|2001.8|2004.8|1998.8|13
1612335600000|2021-02-03 07:00:00|2004|1998|2005|1999|2006.1|2000.1|2004|1998|26
1612335900000|2021-02-03 07:05:00|2005.3|1999.3|2010|2004|2010|2004|2005.3|1999.3|28
1612336200000|2021-02-03 07:10:00|2010.3|2004.3|2010.9|2004.9|2011.8|2005.8|2010.3|2004.3|9
1612336500000|2021-02-03 07:15:00|2011|2005|2011|2005|2011|2005|2011|2005|1
1612336800000|2021-02-03 07:20:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.9|2004.9|3
1612337100000|2021-02-03 07:25:00|2011|2005|2012.4|2006.4|2012.4|2006.4|2011|2005|5
1612337400000|2021-02-03 07:30:00|2012.9|2006.9|2014.4|2008.4|2014.6|2008.6|2012.9|2006.9|7
1612337700000|2021-02-03 07:35:00|2014.5|2008.5|2014.6|2008.6|2015.3|2009.3|2014.4|2008.4|16
1612338000000|2021-02-03 07:40:00|2014.4|2008.4|2014.3|2008.3|2014.4|2008.4|2014.1|2008.1|6
1612338300000|2021-02-03 07:45:00|2014.1|2008.1|2007.5|2001.5|2014.4|2008.4|2006.6|2000.6|27
1612338600000|2021-02-03 07:50:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1612338900000|2021-02-03 07:55:00|2007.4|2001.4|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|3
1612339200000|2021-02-03 08:00:00|2007.6|2001.6|2010.4|2004.4|2010.4|2004.4|2007.4|2001.4|19
1612339500000|2021-02-03 08:05:00|2010.1|2004.1|2010.9|2004.9|2011.4|2005.4|2009.1|2003.1|20
1612339800000|2021-02-03 08:10:00|2010.6|2004.6|2011.1|2005.1|2012.6|2006.6|2010.1|2004.1|18
1612340100000|2021-02-03 08:15:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2011.4|2005.4|14
1612340400000|2021-02-03 08:20:00|2011.1|2005.1|2012.9|2006.9|2013.1|2007.1|2010.6|2004.6|17
1612340700000|2021-02-03 08:25:00|2013.4|2007.4|2015.6|2009.6|2016.1|2010.1|2013.4|2007.4|10
1612341000000|2021-02-03 08:30:00|2015.4|2009.4|2015.1|2009.1|2015.4|2009.4|2014.4|2008.4|6
1612341300000|2021-02-03 08:35:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.9|2008.9|5
1612341600000|2021-02-03 08:40:00|2016.1|2010.1|2016.1|2010.1|2016.9|2010.9|2015.4|2009.4|14
1612341900000|2021-02-03 08:45:00|2015.9|2009.9|2014.1|2008.1|2015.9|2009.9|2013.6|2007.6|10
1612342200000|2021-02-03 08:50:00|2013.9|2007.9|2014.9|2008.9|2014.9|2008.9|2013.9|2007.9|5
1612342500000|2021-02-03 08:55:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|5
1612342800000|2021-02-03 09:00:00|2014.6|2008.6|2014.6|2008.6|2016.4|2010.4|2014.1|2008.1|16
1612343100000|2021-02-03 09:05:00|2014.4|2008.4|2013.6|2007.6|2014.4|2008.4|2013.4|2007.4|10
1612343400000|2021-02-03 09:10:00|2013.4|2007.4|2014.6|2008.6|2014.6|2008.6|2013.4|2007.4|6
1612343700000|2021-02-03 09:15:00|2014.1|2008.1|2012.4|2006.4|2014.1|2008.1|2011.9|2005.9|11
1612344000000|2021-02-03 09:20:00|2012.6|2006.6|2013.9|2007.9|2014.1|2008.1|2011.6|2005.6|12
1612344300000|2021-02-03 09:25:00|2014.4|2008.4|2016.4|2010.4|2016.4|2010.4|2014.4|2008.4|8
1612344600000|2021-02-03 09:30:00|2016.6|2010.6|2015.4|2009.4|2016.6|2010.6|2014.4|2008.4|12
1612344900000|2021-02-03 09:35:00|2015.6|2009.6|2016.4|2010.4|2016.4|2010.4|2015.6|2009.6|3
1612345200000|2021-02-03 09:40:00|2016.1|2010.1|2016.1|2010.1|2016.4|2010.4|2015.6|2009.6|9
1612345500000|2021-02-03 09:45:00|2015.9|2009.9|2017.9|2011.9|2018.1|2012.1|2015.6|2009.6|12
1612345800000|2021-02-03 09:50:00|2017.4|2011.4|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|9
1612346100000|2021-02-03 09:55:00|2016.6|2010.6|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|10
1612346400000|2021-02-03 10:00:00|2016.4|2010.4|2013.9|2007.9|2016.4|2010.4|2012.1|2006.1|23
1612346700000|2021-02-03 10:05:00|2013.6|2007.6|2012.1|2006.1|2013.6|2007.6|2012.1|2006.1|7
1612347000000|2021-02-03 10:10:00|2011.9|2005.9|2012.4|2006.4|2012.4|2006.4|2011.9|2005.9|9
1612347300000|2021-02-03 10:15:00|2012.1|2006.1|2015.1|2009.1|2015.6|2009.6|2012.1|2006.1|9
1612347600000|2021-02-03 10:20:00|2015.4|2009.4|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|4
1612347900000|2021-02-03 10:25:00|2015.4|2009.4|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|5
1612348200000|2021-02-03 10:30:00|2016.1|2010.1|2017.9|2011.9|2017.9|2011.9|2015.6|2009.6|12
1612348500000|2021-02-03 10:35:00|2017.6|2011.6|2015.4|2009.4|2017.6|2011.6|2014.6|2008.6|19
1612348800000|2021-02-03 10:40:00|2015.6|2009.6|2016.9|2010.9|2017.4|2011.4|2014.6|2008.6|13
1612349100000|2021-02-03 10:45:00|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2016.4|2010.4|15
1612349400000|2021-02-03 10:50:00|2018.9|2012.9|2019.4|2013.4|2019.6|2013.6|2018.6|2012.6|9
1612349700000|2021-02-03 10:55:00|2019.1|2013.1|2019.9|2013.9|2021.1|2015.1|2018.9|2012.9|10
1612350000000|2021-02-03 11:00:00|2020.1|2014.1|2019.4|2013.4|2020.4|2014.4|2018.6|2012.6|13
1612350300000|2021-02-03 11:05:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2018.6|2012.6|13
1612350600000|2021-02-03 11:10:00|2019.9|2013.9|2021.6|2015.6|2023.4|2017.4|2019.9|2013.9|18
1612350900000|2021-02-03 11:15:00|2021.9|2015.9|2024.4|2018.4|2024.4|2018.4|2021.1|2015.1|16
1612351200000|2021-02-03 11:20:00|2024.6|2018.6|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|8
1612351500000|2021-02-03 11:25:00|2023.6|2017.6|2023.4|2017.4|2023.6|2017.6|2022.4|2016.4|9
1612351800000|2021-02-03 11:30:00|2023.6|2017.6|2024.4|2018.4|2024.4|2018.4|2023.6|2017.6|7
1612352100000|2021-02-03 11:35:00|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2023.9|2017.9|4
1612352400000|2021-02-03 11:40:00|2024.1|2018.1|2027.4|2021.4|2027.4|2021.4|2024.1|2018.1|6
1612352700000|2021-02-03 11:45:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|8
1612353000000|2021-02-03 11:50:00|2026.1|2020.1|2023.4|2017.4|2026.1|2020.1|2023.4|2017.4|10
1612353300000|2021-02-03 11:55:00|2023.6|2017.6|2021.1|2015.1|2024.4|2018.4|2020.9|2014.9|16
1612353600000|2021-02-03 12:00:00|2020.9|2014.9|2018.9|2012.9|2021.1|2015.1|2018.9|2012.9|7
1612353900000|2021-02-03 12:05:00|2019.1|2013.1|2018.9|2012.9|2019.9|2013.9|2018.9|2012.9|9
1612354200000|2021-02-03 12:10:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|11
1612354500000|2021-02-03 12:15:00|2018.4|2012.4|2018.1|2012.1|2019.4|2013.4|2017.4|2011.4|11
1612354800000|2021-02-03 12:20:00|2017.9|2011.9|2018.9|2012.9|2018.9|2012.9|2017.9|2011.9|6
1612355100000|2021-02-03 12:25:00|2018.6|2012.6|2020.6|2014.6|2020.6|2014.6|2018.6|2012.6|7
1612355400000|2021-02-03 12:30:00|2020.9|2014.9|2023.4|2017.4|2023.6|2017.6|2020.9|2014.9|19
1612355700000|2021-02-03 12:35:00|2024.1|2018.1|2024.6|2018.6|2025.1|2019.1|2023.6|2017.6|8
1612356000000|2021-02-03 12:40:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|6
1612356300000|2021-02-03 12:45:00|2022.6|2016.6|2026.1|2020.1|2026.1|2020.1|2020.9|2014.9|104
1612356600000|2021-02-03 12:50:00|2025.9|2019.9|2023.6|2017.6|2026.1|2020.1|2023.6|2017.6|10
1612356900000|2021-02-03 12:55:00|2023.4|2017.4|2023.9|2017.9|2024.4|2018.4|2022.9|2016.9|23
1612357200000|2021-02-03 13:00:00|2023.4|2017.4|2018.1|2012.1|2023.4|2017.4|2018.1|2012.1|80
1612357500000|2021-02-03 13:05:00|2018.4|2012.4|2018.6|2012.6|2020.6|2014.6|2017.4|2011.4|81
1612357800000|2021-02-03 13:10:00|2018.9|2012.9|2020.6|2014.6|2023.4|2017.4|2018.9|2012.9|73
1612358100000|2021-02-03 13:15:00|2021.1|2015.1|2023.6|2017.6|2024.1|2018.1|2020.6|2014.6|49
1612358400000|2021-02-03 13:20:00|2023.9|2017.9|2025.1|2019.1|2025.4|2019.4|2022.4|2016.4|32
1612358700000|2021-02-03 13:25:00|2024.9|2018.9|2024.1|2018.1|2025.1|2019.1|2023.9|2017.9|38
1612359000000|2021-02-03 13:30:00|2024.6|2018.6|2027.9|2021.9|2028.6|2022.6|2024.4|2018.4|39
1612359300000|2021-02-03 13:35:00|2028.1|2022.1|2028.9|2022.9|2032.1|2026.1|2026.4|2020.4|58
1612359600000|2021-02-03 13:40:00|2029.1|2023.1|2027.1|2021.1|2029.6|2023.6|2025.9|2019.9|46
1612359900000|2021-02-03 13:45:00|2027.4|2021.4|2030.4|2024.4|2030.6|2024.6|2027.4|2021.4|33
1612360200000|2021-02-03 13:50:00|2030.6|2024.6|2027.6|2021.6|2030.6|2024.6|2026.4|2020.4|32
1612360500000|2021-02-03 13:55:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|31
1612360800000|2021-02-03 14:00:00|2028.9|2022.9|2030.4|2024.4|2031.1|2025.1|2028.9|2022.9|39
1612361100000|2021-02-03 14:05:00|2030.9|2024.9|2025.6|2019.6|2030.9|2024.9|2025.6|2019.6|63
1612361400000|2021-02-03 14:10:00|2025.9|2019.9|2031.6|2025.6|2031.9|2025.9|2025.9|2019.9|42
1612361700000|2021-02-03 14:15:00|2031.9|2025.9|2031.9|2025.9|2032.1|2026.1|2030.6|2024.6|17
1612362000000|2021-02-03 14:20:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2030.6|2024.6|5
1612362300000|2021-02-03 14:25:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|10
1612362600000|2021-02-03 14:30:00|2029.6|2023.6|2027.4|2021.4|2029.6|2023.6|2027.4|2021.4|42
1612362900000|2021-02-03 14:35:00|2027.6|2021.6|2028.6|2022.6|2029.1|2023.1|2025.1|2019.1|35
1612363200000|2021-02-03 14:40:00|2029.1|2023.1|2026.6|2020.6|2029.4|2023.4|2026.6|2020.6|11
1612363500000|2021-02-03 14:45:00|2026.9|2020.9|2028.1|2022.1|2028.4|2022.4|2026.6|2020.6|28
1612363800000|2021-02-03 14:50:00|2028.4|2022.4|2029.1|2023.1|2029.4|2023.4|2028.1|2022.1|18
1612364100000|2021-02-03 14:55:00|2029.4|2023.4|2031.4|2025.4|2032.1|2026.1|2029.4|2023.4|21
1612364400000|2021-02-03 15:00:00|2031.6|2025.6|2031.9|2025.9|2032.1|2026.1|2031.1|2025.1|13
1612364700000|2021-02-03 15:05:00|2032.1|2026.1|2035.9|2029.9|2035.9|2029.9|2032.1|2026.1|26
1612365000000|2021-02-03 15:10:00|2036.4|2030.4|2036.1|2030.1|2037.1|2031.1|2034.9|2028.9|50
1612365300000|2021-02-03 15:15:00|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2034.9|2028.9|20
1612365600000|2021-02-03 15:20:00|2035.4|2029.4|2035.1|2029.1|2036.1|2030.1|2035.1|2029.1|18
1612365900000|2021-02-03 15:25:00|2034.9|2028.9|2032.4|2026.4|2035.1|2029.1|2031.9|2025.9|21
1612366200000|2021-02-03 15:30:00|2032.1|2026.1|2030.1|2024.1|2032.1|2026.1|2029.4|2023.4|34
1612366500000|2021-02-03 15:35:00|2030.4|2024.4|2030.1|2024.1|2030.6|2024.6|2029.4|2023.4|16
1612366800000|2021-02-03 15:40:00|2029.9|2023.9|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|7
1612367100000|2021-02-03 15:45:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.9|2024.9|3
1612367400000|2021-02-03 15:50:00|2030.6|2024.6|2030.4|2024.4|2031.4|2025.4|2030.4|2024.4|7
1612367700000|2021-02-03 15:55:00|2030.6|2024.6|2034.1|2028.1|2034.9|2028.9|2030.6|2024.6|28
1612368000000|2021-02-03 16:00:00|2034.4|2028.4|2036.9|2030.9|2037.1|2031.1|2034.4|2028.4|15
1612368300000|2021-02-03 16:05:00|2037.1|2031.1|2036.4|2030.4|2037.6|2031.6|2036.1|2030.1|19
1612368600000|2021-02-03 16:10:00|2036.6|2030.6|2037.1|2031.1|2037.4|2031.4|2036.1|2030.1|19
1612368900000|2021-02-03 16:15:00|2036.9|2030.9|2036.4|2030.4|2040.1|2034.1|2035.4|2029.4|62
1612369200000|2021-02-03 16:20:00|2036.6|2030.6|2037.1|2031.1|2037.6|2031.6|2036.6|2030.6|25
1612369500000|2021-02-03 16:25:00|2036.9|2030.9|2036.9|2030.9|2037.1|2031.1|2036.4|2030.4|10
1612369800000|2021-02-03 16:30:00|2037.1|2031.1|2034.4|2028.4|2037.1|2031.1|2034.4|2028.4|10
1612370100000|2021-02-03 16:35:00|2034.1|2028.1|2034.6|2028.6|2035.1|2029.1|2033.6|2027.6|17
1612370400000|2021-02-03 16:40:00|2034.1|2028.1|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|6
1612370700000|2021-02-03 16:45:00|2032.6|2026.6|2032.4|2026.4|2034.4|2028.4|2031.1|2025.1|28
1612371000000|2021-02-03 16:50:00|2032.6|2026.6|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|3
1612371300000|2021-02-03 16:55:00|2033.1|2027.1|2033.1|2027.1|2033.9|2027.9|2032.9|2026.9|6
1612371600000|2021-02-03 17:00:00|2033.4|2027.4|2034.1|2028.1|2034.1|2028.1|2033.4|2027.4|4
1612372200000|2021-02-03 17:10:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1612373400000|2021-02-03 17:30:00|2033.1|2027.1|2030.6|2024.6|2033.1|2027.1|2030.4|2024.4|5
1612373700000|2021-02-03 17:35:00|2029.6|2023.6|2030.1|2024.1|2030.4|2024.4|2029.1|2023.1|6
1612374000000|2021-02-03 17:40:00|2029.6|2023.6|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|5
1612374300000|2021-02-03 17:45:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1612374600000|2021-02-03 17:50:00|2028.9|2022.9|2027.1|2021.1|2028.9|2022.9|2026.1|2020.1|5
1612374900000|2021-02-03 17:55:00|2027.3|2021.3|2026.6|2020.6|2027.5|2021.5|2026.5|2020.5|14
1612400400000|2021-02-04 01:00:00|2027.3|2021.3|2028.1|2022.1|2028.5|2022.5|2026.1|2020.1|96
1612400700000|2021-02-04 01:05:00|2027.9|2021.9|2029.1|2023.1|2031.1|2025.1|2027.6|2021.6|43
1612401000000|2021-02-04 01:10:00|2029.8|2023.8|2030.1|2024.1|2030.8|2024.8|2029.8|2023.8|10
1612401300000|2021-02-04 01:15:00|2030.3|2024.3|2028.9|2022.9|2030.5|2024.5|2028.8|2022.8|6
1612401600000|2021-02-04 01:20:00|2028.6|2022.6|2030.1|2024.1|2030.1|2024.1|2028.6|2022.6|7
1612401900000|2021-02-04 01:25:00|2030.4|2024.4|2031.6|2025.6|2032.5|2026.5|2030.3|2024.3|41
1612402200000|2021-02-04 01:30:00|2031.5|2025.5|2031.4|2025.4|2031.5|2025.5|2031.4|2025.4|2
1612402500000|2021-02-04 01:35:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1612402800000|2021-02-04 01:40:00|2031.6|2025.6|2031.8|2025.8|2031.8|2025.8|2031.6|2025.6|2
1612403100000|2021-02-04 01:45:00|2031.5|2025.5|2029.3|2023.3|2031.5|2025.5|2029.3|2023.3|10
1612403400000|2021-02-04 01:50:00|2029.4|2023.4|2030.3|2024.3|2030.3|2024.3|2029.4|2023.4|4
1612403700000|2021-02-04 01:55:00|2030.4|2024.4|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|3
1612404000000|2021-02-04 02:00:00|2030.8|2024.8|2031|2025|2031.1|2025.1|2030.8|2024.8|6
1612404300000|2021-02-04 02:05:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031|2025|3
1612404600000|2021-02-04 02:10:00|2032.1|2026.1|2033.4|2027.4|2033.4|2027.4|2032.1|2026.1|5
1612405500000|2021-02-04 02:25:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1612405800000|2021-02-04 02:30:00|2033.4|2027.4|2034.1|2028.1|2034.1|2028.1|2033|2027|9
1612406100000|2021-02-04 02:35:00|2034.4|2028.4|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|4
1612406400000|2021-02-04 02:40:00|2033.3|2027.3|2032|2026|2033.3|2027.3|2031.9|2025.9|7
1612406700000|2021-02-04 02:45:00|2032.1|2026.1|2032|2026|2032.1|2026.1|2032|2026|2
1612407000000|2021-02-04 02:50:00|2031.9|2025.9|2032|2026|2032|2026|2031.9|2025.9|2
1612407300000|2021-02-04 02:55:00|2031.8|2025.8|2030.5|2024.5|2031.8|2025.8|2029.1|2023.1|14
1612407600000|2021-02-04 03:00:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1612408500000|2021-02-04 03:15:00|2030.9|2024.9|2031|2025|2031.5|2025.5|2030.5|2024.5|15
1612408800000|2021-02-04 03:20:00|2031.1|2025.1|2029.8|2023.8|2031.5|2025.5|2029.1|2023.1|63
1612409100000|2021-02-04 03:25:00|2030|2024|2028.9|2022.9|2030.1|2024.1|2028.3|2022.3|61
1612409400000|2021-02-04 03:30:00|2028.8|2022.8|2028.5|2022.5|2028.9|2022.9|2027.9|2021.9|50
1612409700000|2021-02-04 03:35:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028|2022|18
1612410600000|2021-02-04 03:50:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1612410900000|2021-02-04 03:55:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1612411200000|2021-02-04 04:00:00|2028.3|2022.3|2028.1|2022.1|2028.6|2022.6|2027.6|2021.6|22
1612411500000|2021-02-04 04:05:00|2028.4|2022.4|2028.3|2022.3|2028.6|2022.6|2027.5|2021.5|40
1612411800000|2021-02-04 04:10:00|2028.5|2022.5|2028.4|2022.4|2028.6|2022.6|2028|2022|7
1612412400000|2021-02-04 04:20:00|2028.1|2022.1|2028|2022|2028.3|2022.3|2027.8|2021.8|18
1612412700000|2021-02-04 04:25:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.5|2021.5|66
1612413000000|2021-02-04 04:30:00|2028.1|2022.1|2028.1|2022.1|2028.3|2022.3|2027.8|2021.8|18
1612413300000|2021-02-04 04:35:00|2027.9|2021.9|2028.1|2022.1|2028.3|2022.3|2027.6|2021.6|13
1612413900000|2021-02-04 04:45:00|2028|2022|2028|2022|2028|2022|2028|2022|1
1612415400000|2021-02-04 05:10:00|2027.6|2021.6|2027.9|2021.9|2028.1|2022.1|2027.5|2021.5|8
1612415700000|2021-02-04 05:15:00|2027.6|2021.6|2024.6|2018.6|2027.9|2021.9|2024.5|2018.5|14
1612416300000|2021-02-04 05:25:00|2024.8|2018.8|2024.8|2018.8|2024.9|2018.9|2024.4|2018.4|5
1612416600000|2021-02-04 05:30:00|2024.9|2018.9|2025.4|2019.4|2026.1|2020.1|2022.5|2016.5|46
1612416900000|2021-02-04 05:35:00|2025.1|2019.1|2025.8|2019.8|2025.8|2019.8|2024.6|2018.6|8
1612417200000|2021-02-04 05:40:00|2025.9|2019.9|2027.1|2021.1|2027.6|2021.6|2025.9|2019.9|38
1612417500000|2021-02-04 05:45:00|2026.9|2020.9|2027.5|2021.5|2027.5|2021.5|2026.5|2020.5|11
1612417800000|2021-02-04 05:50:00|2027.8|2021.8|2028.4|2022.4|2028.4|2022.4|2027.1|2021.1|19
1612418100000|2021-02-04 05:55:00|2028.3|2022.3|2027.4|2021.4|2028.3|2022.3|2027.1|2021.1|5
1612418400000|2021-02-04 06:00:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1612418700000|2021-02-04 06:05:00|2027.4|2021.4|2029.5|2023.5|2029.5|2023.5|2027.4|2021.4|8
1612419000000|2021-02-04 06:10:00|2029.4|2023.4|2032.3|2026.3|2032.3|2026.3|2029.4|2023.4|15
1612419300000|2021-02-04 06:15:00|2032.1|2026.1|2032|2026|2032.1|2026.1|2031.3|2025.3|11
1612419600000|2021-02-04 06:20:00|2031.9|2025.9|2031.3|2025.3|2032|2026|2030.3|2024.3|42
1612419900000|2021-02-04 06:25:00|2030.8|2024.8|2030.9|2024.9|2031.3|2025.3|2030.3|2024.3|14
1612420200000|2021-02-04 06:30:00|2031|2025|2031.3|2025.3|2031.4|2025.4|2030.8|2024.8|12
1612420500000|2021-02-04 06:35:00|2031.4|2025.4|2031.5|2025.5|2031.5|2025.5|2031.1|2025.1|14
1612420800000|2021-02-04 06:40:00|2031.4|2025.4|2032.3|2026.3|2032.3|2026.3|2031.4|2025.4|6
1612421100000|2021-02-04 06:45:00|2032.4|2026.4|2033.8|2027.8|2033.8|2027.8|2032.4|2026.4|12
1612421400000|2021-02-04 06:50:00|2033.5|2027.5|2033.9|2027.9|2033.9|2027.9|2033.4|2027.4|7
1612421700000|2021-02-04 06:55:00|2033.8|2027.8|2033.4|2027.4|2033.8|2027.8|2033.4|2027.4|4
1612422000000|2021-02-04 07:00:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1612422300000|2021-02-04 07:05:00|2034|2028|2034.1|2028.1|2034.1|2028.1|2034|2028|2
1612422600000|2021-02-04 07:10:00|2033.9|2027.9|2033.4|2027.4|2033.9|2027.9|2033.4|2027.4|3
1612422900000|2021-02-04 07:15:00|2033.6|2027.6|2033.9|2027.9|2033.9|2027.9|2033.6|2027.6|3
1612423200000|2021-02-04 07:20:00|2035|2029|2035|2029|2035|2029|2035|2029|1
1612423500000|2021-02-04 07:25:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|1
1612423800000|2021-02-04 07:30:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|4
1612424100000|2021-02-04 07:35:00|2035.9|2029.9|2036.3|2030.3|2036.3|2030.3|2035.9|2029.9|3
1612424400000|2021-02-04 07:40:00|2036.1|2030.1|2036.6|2030.6|2036.6|2030.6|2036.1|2030.1|3
1612424700000|2021-02-04 07:45:00|2036.8|2030.8|2037|2031|2037.3|2031.3|2036.8|2030.8|6
1612425000000|2021-02-04 07:50:00|2037.3|2031.3|2037.5|2031.5|2038.4|2032.4|2036.9|2030.9|12
1612425300000|2021-02-04 07:55:00|2037.8|2031.8|2037.4|2031.4|2037.9|2031.9|2037.1|2031.1|9
1612425600000|2021-02-04 08:00:00|2037.6|2031.6|2030.4|2024.4|2038.4|2032.4|2030.1|2024.1|49
1612425900000|2021-02-04 08:05:00|2030.1|2024.1|2030.6|2024.6|2032.4|2026.4|2029.9|2023.9|22
1612426200000|2021-02-04 08:10:00|2030.9|2024.9|2030.4|2024.4|2031.1|2025.1|2030.4|2024.4|4
1612426500000|2021-02-04 08:15:00|2030.6|2024.6|2033.1|2027.1|2033.1|2027.1|2030.6|2024.6|12
1612426800000|2021-02-04 08:20:00|2033.6|2027.6|2034.1|2028.1|2034.1|2028.1|2033.6|2027.6|3
1612427100000|2021-02-04 08:25:00|2033.9|2027.9|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|11
1612427400000|2021-02-04 08:30:00|2034.1|2028.1|2034.9|2028.9|2035.9|2029.9|2034.1|2028.1|8
1612427700000|2021-02-04 08:35:00|2035.1|2029.1|2037.1|2031.1|2037.6|2031.6|2034.9|2028.9|13
1612428000000|2021-02-04 08:40:00|2037.4|2031.4|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|8
1612428300000|2021-02-04 08:45:00|2037.9|2031.9|2040.6|2034.6|2041.1|2035.1|2037.9|2031.9|9
1612428600000|2021-02-04 08:50:00|2040.4|2034.4|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|10
1612428900000|2021-02-04 08:55:00|2041.6|2035.6|2040.1|2034.1|2043.4|2037.4|2040.1|2034.1|18
1612429200000|2021-02-04 09:00:00|2040.6|2034.6|2039.6|2033.6|2043.1|2037.1|2039.6|2033.6|22
1612429500000|2021-02-04 09:05:00|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.4|2033.4|9
1612429800000|2021-02-04 09:10:00|2039.4|2033.4|2034.9|2028.9|2039.4|2033.4|2034.1|2028.1|21
1612430100000|2021-02-04 09:15:00|2034.6|2028.6|2030.6|2024.6|2035.4|2029.4|2030.6|2024.6|22
1612430400000|2021-02-04 09:20:00|2030.9|2024.9|2032.6|2026.6|2033.1|2027.1|2030.9|2024.9|22
1612430700000|2021-02-04 09:25:00|2032.4|2026.4|2029.4|2023.4|2032.4|2026.4|2028.9|2022.9|27
1612431000000|2021-02-04 09:30:00|2029.1|2023.1|2028.4|2022.4|2029.1|2023.1|2024.4|2018.4|48
1612431300000|2021-02-04 09:35:00|2028.1|2022.1|2024.6|2018.6|2028.1|2022.1|2024.1|2018.1|36
1612431600000|2021-02-04 09:40:00|2024.4|2018.4|2022.4|2016.4|2024.4|2018.4|2021.1|2015.1|27
1612431900000|2021-02-04 09:45:00|2022.1|2016.1|2022.4|2016.4|2024.4|2018.4|2022.1|2016.1|21
1612432200000|2021-02-04 09:50:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2020.9|2014.9|28
1612432500000|2021-02-04 09:55:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2018.9|2012.9|31
1612432800000|2021-02-04 10:00:00|2019.1|2013.1|2019.1|2013.1|2020.6|2014.6|2018.9|2012.9|31
1612433100000|2021-02-04 10:05:00|2018.9|2012.9|2018.9|2012.9|2019.4|2013.4|2018.1|2012.1|19
1612433400000|2021-02-04 10:10:00|2018.6|2012.6|2020.1|2014.1|2020.1|2014.1|2017.6|2011.6|31
1612433700000|2021-02-04 10:15:00|2019.9|2013.9|2017.4|2011.4|2019.9|2013.9|2017.4|2011.4|27
1612434000000|2021-02-04 10:20:00|2016.9|2010.9|2018.4|2012.4|2019.4|2013.4|2016.4|2010.4|27
1612434300000|2021-02-04 10:25:00|2018.1|2012.1|2017.9|2011.9|2018.6|2012.6|2017.4|2011.4|25
1612434600000|2021-02-04 10:30:00|2018.1|2012.1|2019.9|2013.9|2020.1|2014.1|2017.9|2011.9|8
1612434900000|2021-02-04 10:35:00|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|4
1612435200000|2021-02-04 10:40:00|2020.4|2014.4|2018.1|2012.1|2020.4|2014.4|2017.9|2011.9|12
1612435500000|2021-02-04 10:45:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.9|2011.9|4
1612435800000|2021-02-04 10:50:00|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|1
1612436100000|2021-02-04 10:55:00|2017.9|2011.9|2018.6|2012.6|2018.9|2012.9|2017.9|2011.9|10
1612436400000|2021-02-04 11:00:00|2018.9|2012.9|2017.9|2011.9|2019.1|2013.1|2017.9|2011.9|9
1612436700000|2021-02-04 11:05:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2017.1|2011.1|8
1612437000000|2021-02-04 11:10:00|2017.6|2011.6|2021.6|2015.6|2021.6|2015.6|2017.6|2011.6|21
1612437300000|2021-02-04 11:15:00|2021.9|2015.9|2022.4|2016.4|2023.4|2017.4|2021.9|2015.9|18
1612437600000|2021-02-04 11:20:00|2022.1|2016.1|2023.1|2017.1|2023.1|2017.1|2021.4|2015.4|18
1612437900000|2021-02-04 11:25:00|2024.1|2018.1|2023.4|2017.4|2024.1|2018.1|2023.4|2017.4|10
1612438200000|2021-02-04 11:30:00|2023.6|2017.6|2025.4|2019.4|2025.6|2019.6|2023.6|2017.6|10
1612438500000|2021-02-04 11:35:00|2025.6|2019.6|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|12
1612438800000|2021-02-04 11:40:00|2026.9|2020.9|2023.6|2017.6|2026.9|2020.9|2023.6|2017.6|9
1612439100000|2021-02-04 11:45:00|2024.1|2018.1|2024.1|2018.1|2025.6|2019.6|2023.9|2017.9|9
1612439400000|2021-02-04 11:50:00|2023.6|2017.6|2024.6|2018.6|2026.1|2020.1|2023.6|2017.6|19
1612439700000|2021-02-04 11:55:00|2024.9|2018.9|2025.6|2019.6|2025.6|2019.6|2023.4|2017.4|18
1612440000000|2021-02-04 12:00:00|2025.4|2019.4|2025.6|2019.6|2026.6|2020.6|2025.4|2019.4|14
1612440300000|2021-02-04 12:05:00|2025.9|2019.9|2029.1|2023.1|2029.9|2023.9|2025.9|2019.9|20
1612440600000|2021-02-04 12:10:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1612440900000|2021-02-04 12:15:00|2029.1|2023.1|2032.1|2026.1|2032.1|2026.1|2029.1|2023.1|12
1612441200000|2021-02-04 12:20:00|2032.4|2026.4|2030.1|2024.1|2034.1|2028.1|2029.6|2023.6|24
1612441500000|2021-02-04 12:25:00|2030.4|2024.4|2030.6|2024.6|2031.4|2025.4|2030.1|2024.1|13
1612441800000|2021-02-04 12:30:00|2030.4|2024.4|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|14
1612442100000|2021-02-04 12:35:00|2028.9|2022.9|2026.1|2020.1|2029.4|2023.4|2025.9|2019.9|24
1612442400000|2021-02-04 12:40:00|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2025.4|2019.4|26
1612442700000|2021-02-04 12:45:00|2026.6|2020.6|2026.1|2020.1|2026.9|2020.9|2024.9|2018.9|29
1612443000000|2021-02-04 12:50:00|2026.4|2020.4|2024.4|2018.4|2026.6|2020.6|2024.4|2018.4|25
1612443300000|2021-02-04 12:55:00|2024.6|2018.6|2025.4|2019.4|2026.4|2020.4|2024.6|2018.6|24
1612443600000|2021-02-04 13:00:00|2025.9|2019.9|2025.6|2019.6|2026.1|2020.1|2020.6|2014.6|46
1612443900000|2021-02-04 13:05:00|2025.4|2019.4|2027.4|2021.4|2027.4|2021.4|2022.9|2016.9|46
1612444200000|2021-02-04 13:10:00|2027.6|2021.6|2033.1|2027.1|2033.6|2027.6|2027.6|2021.6|95
1612444500000|2021-02-04 13:15:00|2033.4|2027.4|2032.6|2026.6|2033.6|2027.6|2031.6|2025.6|15
1612444800000|2021-02-04 13:20:00|2033.1|2027.1|2034.4|2028.4|2034.6|2028.6|2032.4|2026.4|45
1612445100000|2021-02-04 13:25:00|2035.1|2029.1|2037.4|2031.4|2038.1|2032.1|2035.1|2029.1|73
1612445400000|2021-02-04 13:30:00|2037.1|2031.1|2037.9|2031.9|2037.9|2031.9|2035.9|2029.9|30
1612445700000|2021-02-04 13:35:00|2038.1|2032.1|2039.6|2033.6|2040.6|2034.6|2038.1|2032.1|26
1612446000000|2021-02-04 13:40:00|2039.4|2033.4|2038.1|2032.1|2041.6|2035.6|2038.1|2032.1|24
1612446300000|2021-02-04 13:45:00|2038.6|2032.6|2041.6|2035.6|2041.6|2035.6|2037.4|2031.4|50
1612446600000|2021-02-04 13:50:00|2041.9|2035.9|2041.9|2035.9|2043.4|2037.4|2040.1|2034.1|40
1612446900000|2021-02-04 13:55:00|2042.1|2036.1|2040.1|2034.1|2042.1|2036.1|2040.1|2034.1|25
1612447200000|2021-02-04 14:00:00|2040.4|2034.4|2038.1|2032.1|2041.6|2035.6|2037.6|2031.6|26
1612447500000|2021-02-04 14:05:00|2038.4|2032.4|2035.1|2029.1|2039.9|2033.9|2034.9|2028.9|29
1612447800000|2021-02-04 14:10:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2033.9|2027.9|22
1612448100000|2021-02-04 14:15:00|2036.4|2030.4|2035.4|2029.4|2038.1|2032.1|2035.4|2029.4|28
1612448400000|2021-02-04 14:20:00|2035.6|2029.6|2037.1|2031.1|2037.1|2031.1|2035.6|2029.6|24
1612448700000|2021-02-04 14:25:00|2036.9|2030.9|2038.9|2032.9|2040.6|2034.6|2036.9|2030.9|27
1612449000000|2021-02-04 14:30:00|2039.1|2033.1|2034.6|2028.6|2039.9|2033.9|2033.6|2027.6|43
1612449300000|2021-02-04 14:35:00|2034.9|2028.9|2030.9|2024.9|2036.6|2030.6|2027.9|2021.9|67
1612449600000|2021-02-04 14:40:00|2031.1|2025.1|2033.4|2027.4|2033.6|2027.6|2031.1|2025.1|43
1612449900000|2021-02-04 14:45:00|2034.1|2028.1|2037.6|2031.6|2037.6|2031.6|2032.6|2026.6|32
1612450200000|2021-02-04 14:50:00|2037.9|2031.9|2036.1|2030.1|2039.4|2033.4|2035.6|2029.6|35
1612450500000|2021-02-04 14:55:00|2036.4|2030.4|2039.1|2033.1|2039.6|2033.6|2035.9|2029.9|23
1612450800000|2021-02-04 15:00:00|2039.6|2033.6|2039.9|2033.9|2040.6|2034.6|2039.1|2033.1|30
1612451100000|2021-02-04 15:05:00|2040.1|2034.1|2038.6|2032.6|2040.6|2034.6|2036.9|2030.9|31
1612451400000|2021-02-04 15:10:00|2038.4|2032.4|2033.6|2027.6|2038.9|2032.9|2033.6|2027.6|47
1612451700000|2021-02-04 15:15:00|2033.9|2027.9|2029.1|2023.1|2034.6|2028.6|2029.1|2023.1|41
1612452000000|2021-02-04 15:20:00|2029.4|2023.4|2036.1|2030.1|2036.1|2030.1|2029.4|2023.4|27
1612452300000|2021-02-04 15:25:00|2035.9|2029.9|2030.6|2024.6|2035.9|2029.9|2029.1|2023.1|46
1612452600000|2021-02-04 15:30:00|2030.4|2024.4|2029.9|2023.9|2032.1|2026.1|2028.9|2022.9|30
1612452900000|2021-02-04 15:35:00|2030.4|2024.4|2032.1|2026.1|2032.6|2026.6|2029.9|2023.9|39
1612453200000|2021-02-04 15:40:00|2032.4|2026.4|2032.9|2026.9|2034.4|2028.4|2030.1|2024.1|32
1612453500000|2021-02-04 15:45:00|2032.4|2026.4|2026.6|2020.6|2032.4|2026.4|2026.4|2020.4|34
1612453800000|2021-02-04 15:50:00|2027.6|2021.6|2033.6|2027.6|2033.9|2027.9|2027.6|2021.6|33
1612454100000|2021-02-04 15:55:00|2033.9|2027.9|2035.4|2029.4|2037.6|2031.6|2033.9|2027.9|39
1612454400000|2021-02-04 16:00:00|2035.6|2029.6|2037.1|2031.1|2037.4|2031.4|2035.6|2029.6|20
1612454700000|2021-02-04 16:05:00|2037.6|2031.6|2040.1|2034.1|2040.1|2034.1|2037.1|2031.1|22
1612455000000|2021-02-04 16:10:00|2040.4|2034.4|2043.4|2037.4|2043.6|2037.6|2039.6|2033.6|29
1612455300000|2021-02-04 16:15:00|2043.9|2037.9|2047.1|2041.1|2048.6|2042.6|2043.9|2037.9|85
1612455600000|2021-02-04 16:20:00|2047.4|2041.4|2048.6|2042.6|2048.9|2042.9|2047.4|2041.4|19
1612455900000|2021-02-04 16:25:00|2048.4|2042.4|2043.4|2037.4|2048.4|2042.4|2042.9|2036.9|51
1612456200000|2021-02-04 16:30:00|2043.6|2037.6|2045.4|2039.4|2045.9|2039.9|2043.6|2037.6|7
1612456500000|2021-02-04 16:35:00|2045.6|2039.6|2045.6|2039.6|2046.6|2040.6|2045.6|2039.6|12
1612456800000|2021-02-04 16:40:00|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.6|2039.6|10
1612457100000|2021-02-04 16:45:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.6|2040.6|5
1612457400000|2021-02-04 16:50:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|5
1612457700000|2021-02-04 16:55:00|2045.4|2039.4|2043.9|2037.9|2045.4|2039.4|2043.1|2037.1|17
1612458000000|2021-02-04 17:00:00|2043.6|2037.6|2044.1|2038.1|2044.1|2038.1|2043.6|2037.6|3
1612458300000|2021-02-04 17:05:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.4|2037.4|7
1612458600000|2021-02-04 17:10:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1612458900000|2021-02-04 17:15:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1612459200000|2021-02-04 17:20:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|3
1612459500000|2021-02-04 17:25:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1612459800000|2021-02-04 17:30:00|2042.9|2036.9|2036.6|2030.6|2042.9|2036.9|2036.6|2030.6|39
1612460100000|2021-02-04 17:35:00|2036.4|2030.4|2037.1|2031.1|2038.1|2032.1|2036.1|2030.1|20
1612461000000|2021-02-04 17:50:00|2037.6|2031.6|2038.9|2032.9|2038.9|2032.9|2036.9|2030.9|12
1612461300000|2021-02-04 17:55:00|2039|2033|2037.5|2031.5|2039.9|2033.9|2037.5|2031.5|19
1612486800000|2021-02-05 01:00:00|2035|2029|2041.3|2035.3|2041.4|2035.4|2035|2029|90
1612487100000|2021-02-05 01:05:00|2042.3|2036.3|2040.1|2034.1|2043.1|2037.1|2040.1|2034.1|108
1612487400000|2021-02-05 01:10:00|2039.9|2033.9|2046.3|2040.3|2046.6|2040.6|2039.9|2033.9|80
1612487700000|2021-02-05 01:15:00|2046.4|2040.4|2047.3|2041.3|2047.8|2041.8|2046|2040|38
1612488000000|2021-02-05 01:20:00|2047.1|2041.1|2045.3|2039.3|2047.4|2041.4|2045.3|2039.3|14
1612488300000|2021-02-05 01:25:00|2045.1|2039.1|2045.3|2039.3|2045.3|2039.3|2045|2039|3
1612488600000|2021-02-05 01:30:00|2045.1|2039.1|2043.4|2037.4|2045.1|2039.1|2043.1|2037.1|5
1612488900000|2021-02-05 01:35:00|2043.5|2037.5|2042.4|2036.4|2043.5|2037.5|2042.4|2036.4|10
1612489200000|2021-02-05 01:40:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|6
1612489500000|2021-02-05 01:45:00|2044.8|2038.8|2042.3|2036.3|2044.9|2038.9|2041.4|2035.4|37
1612489800000|2021-02-05 01:50:00|2042.5|2036.5|2042.6|2036.6|2043.1|2037.1|2041.8|2035.8|30
1612490100000|2021-02-05 01:55:00|2042.9|2036.9|2044.5|2038.5|2044.5|2038.5|2042.8|2036.8|22
1612490400000|2021-02-05 02:00:00|2044.8|2038.8|2045.5|2039.5|2046.8|2040.8|2044.8|2038.8|44
1612490700000|2021-02-05 02:05:00|2046|2040|2046|2040|2046.3|2040.3|2045.1|2039.1|38
1612491000000|2021-02-05 02:10:00|2045.6|2039.6|2046|2040|2046.3|2040.3|2045|2039|26
1612491300000|2021-02-05 02:15:00|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1612491600000|2021-02-05 02:20:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|3
1612492200000|2021-02-05 02:30:00|2045.3|2039.3|2044.1|2038.1|2045.3|2039.3|2042.5|2036.5|37
1612492500000|2021-02-05 02:35:00|2044|2038|2044.3|2038.3|2044.8|2038.8|2043.9|2037.9|31
1612492800000|2021-02-05 02:40:00|2044|2038|2047.3|2041.3|2047.5|2041.5|2044|2038|25
1612493100000|2021-02-05 02:45:00|2047|2041|2046.9|2040.9|2047|2041|2046.8|2040.8|10
1612493400000|2021-02-05 02:50:00|2046.8|2040.8|2046.9|2040.9|2046.9|2040.9|2046.8|2040.8|4
1612493700000|2021-02-05 02:55:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|3
1612494000000|2021-02-05 03:00:00|2047|2041|2046.4|2040.4|2047|2041|2046.4|2040.4|7
1612494300000|2021-02-05 03:05:00|2046.1|2040.1|2047.3|2041.3|2047.3|2041.3|2046.1|2040.1|6
1612494900000|2021-02-05 03:15:00|2046.5|2040.5|2046.8|2040.8|2047|2041|2046.4|2040.4|5
1612495200000|2021-02-05 03:20:00|2046.9|2040.9|2045.6|2039.6|2047.4|2041.4|2045.6|2039.6|9
1612495500000|2021-02-05 03:25:00|2045.5|2039.5|2045.8|2039.8|2046.1|2040.1|2043.6|2037.6|36
1612495800000|2021-02-05 03:30:00|2045.6|2039.6|2045.3|2039.3|2045.6|2039.6|2044.3|2038.3|6
1612496100000|2021-02-05 03:35:00|2044.5|2038.5|2045|2039|2045.3|2039.3|2044.1|2038.1|7
1612496400000|2021-02-05 03:40:00|2044.8|2038.8|2043.3|2037.3|2044.9|2038.9|2043.3|2037.3|6
1612497000000|2021-02-05 03:50:00|2041.9|2035.9|2044.3|2038.3|2044.9|2038.9|2041.6|2035.6|11
1612497300000|2021-02-05 03:55:00|2043|2037|2043|2037|2043.3|2037.3|2042.6|2036.6|4
1612497600000|2021-02-05 04:00:00|2042.4|2036.4|2044|2038|2044.6|2038.6|2041.8|2035.8|8
1612497900000|2021-02-05 04:05:00|2044.5|2038.5|2043.6|2037.6|2044.8|2038.8|2043|2037|6
1612498200000|2021-02-05 04:10:00|2043.3|2037.3|2043.9|2037.9|2044.3|2038.3|2043.3|2037.3|8
1612498500000|2021-02-05 04:15:00|2043.3|2037.3|2043.3|2037.3|2043.4|2037.4|2041.9|2035.9|9
1612498800000|2021-02-05 04:20:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2042|2036|7
1612499100000|2021-02-05 04:25:00|2043.3|2037.3|2042.4|2036.4|2043.4|2037.4|2041.8|2035.8|11
1612499400000|2021-02-05 04:30:00|2042.1|2036.1|2040.4|2034.4|2042.1|2036.1|2040.1|2034.1|16
1612499700000|2021-02-05 04:35:00|2040.6|2034.6|2040.9|2034.9|2041.3|2035.3|2039.8|2033.8|7
1612500000000|2021-02-05 04:40:00|2040.6|2034.6|2040|2034|2040.6|2034.6|2038.8|2032.8|8
1612500300000|2021-02-05 04:45:00|2039.5|2033.5|2041.1|2035.1|2042.6|2036.6|2039.3|2033.3|65
1612500600000|2021-02-05 04:50:00|2041.3|2035.3|2041.6|2035.6|2041.8|2035.8|2040.4|2034.4|14
1612500900000|2021-02-05 04:55:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1612501200000|2021-02-05 05:00:00|2040.8|2034.8|2041|2035|2041.1|2035.1|2040.1|2034.1|9
1612501500000|2021-02-05 05:05:00|2041.1|2035.1|2041.4|2035.4|2041.4|2035.4|2039.9|2033.9|6
1612501800000|2021-02-05 05:10:00|2040.6|2034.6|2041.9|2035.9|2041.9|2035.9|2040.6|2034.6|3
1612502100000|2021-02-05 05:15:00|2041.6|2035.6|2041.8|2035.8|2041.9|2035.9|2041|2035|5
1612502400000|2021-02-05 05:20:00|2042|2036|2042.3|2036.3|2042.4|2036.4|2041.8|2035.8|5
1612502700000|2021-02-05 05:25:00|2041.9|2035.9|2041.8|2035.8|2042.3|2036.3|2041.4|2035.4|6
1612503000000|2021-02-05 05:30:00|2042.4|2036.4|2047.4|2041.4|2047.4|2041.4|2041.9|2035.9|97
1612503300000|2021-02-05 05:35:00|2047.5|2041.5|2047.4|2041.4|2047.8|2041.8|2046.5|2040.5|12
1612503600000|2021-02-05 05:40:00|2046.9|2040.9|2046.5|2040.5|2047.5|2041.5|2046.4|2040.4|13
1612503900000|2021-02-05 05:45:00|2045.9|2039.9|2046.5|2040.5|2048.5|2042.5|2045.8|2039.8|29
1612504200000|2021-02-05 05:50:00|2046.1|2040.1|2047.8|2041.8|2048.4|2042.4|2045.6|2039.6|31
1612504500000|2021-02-05 05:55:00|2047.5|2041.5|2047|2041|2048.1|2042.1|2046.5|2040.5|30
1612504800000|2021-02-05 06:00:00|2047.8|2041.8|2048.1|2042.1|2048.6|2042.6|2047.5|2041.5|25
1612505100000|2021-02-05 06:05:00|2048.4|2042.4|2048.3|2042.3|2048.6|2042.6|2047.5|2041.5|16
1612505400000|2021-02-05 06:10:00|2048|2042|2048.6|2042.6|2049.5|2043.5|2047.5|2041.5|19
1612505700000|2021-02-05 06:15:00|2048.9|2042.9|2049.8|2043.8|2050|2044|2048.8|2042.8|33
1612506000000|2021-02-05 06:20:00|2049.1|2043.1|2048.1|2042.1|2049.1|2043.1|2046.5|2040.5|30
1612506300000|2021-02-05 06:25:00|2047.6|2041.6|2047.9|2041.9|2048.5|2042.5|2047.6|2041.6|34
1612506600000|2021-02-05 06:30:00|2048|2042|2047.6|2041.6|2048.1|2042.1|2047.1|2041.1|15
1612506900000|2021-02-05 06:35:00|2047.3|2041.3|2046|2040|2047.4|2041.4|2046|2040|10
1612507200000|2021-02-05 06:40:00|2045.6|2039.6|2045.5|2039.5|2045.8|2039.8|2045|2039|6
1612507500000|2021-02-05 06:45:00|2045.4|2039.4|2044.5|2038.5|2046.3|2040.3|2042.5|2036.5|20
1612507800000|2021-02-05 06:50:00|2043.6|2037.6|2045.4|2039.4|2045.5|2039.5|2043.4|2037.4|4
1612508100000|2021-02-05 06:55:00|2045.8|2039.8|2045.6|2039.6|2046.9|2040.9|2044.5|2038.5|32
1612508400000|2021-02-05 07:00:00|2044.6|2038.6|2045.4|2039.4|2045.4|2039.4|2043.4|2037.4|9
1612508700000|2021-02-05 07:05:00|2044.6|2038.6|2045.6|2039.6|2045.8|2039.8|2044.6|2038.6|3
1612509000000|2021-02-05 07:10:00|2045.1|2039.1|2045.5|2039.5|2045.8|2039.8|2045|2039|5
1612509300000|2021-02-05 07:15:00|2046.3|2040.3|2045.9|2039.9|2047|2041|2045.9|2039.9|11
1612509600000|2021-02-05 07:20:00|2045|2039|2044.9|2038.9|2045.4|2039.4|2044.8|2038.8|5
1612509900000|2021-02-05 07:25:00|2044|2038|2045.1|2039.1|2045.8|2039.8|2043.5|2037.5|10
1612510200000|2021-02-05 07:30:00|2045.3|2039.3|2045.1|2039.1|2046.6|2040.6|2044.9|2038.9|15
1612510500000|2021-02-05 07:35:00|2044.6|2038.6|2041.6|2035.6|2045|2039|2040.9|2034.9|18
1612510800000|2021-02-05 07:40:00|2042.3|2036.3|2041.6|2035.6|2042.4|2036.4|2041.6|2035.6|4
1612511100000|2021-02-05 07:45:00|2041.9|2035.9|2041.4|2035.4|2042.3|2036.3|2038.1|2032.1|51
1612511400000|2021-02-05 07:50:00|2041.3|2035.3|2040.8|2034.8|2041.4|2035.4|2039.8|2033.8|19
1612511700000|2021-02-05 07:55:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2040.4|2034.4|8
1612512000000|2021-02-05 08:00:00|2041.9|2035.9|2046.4|2040.4|2048.1|2042.1|2041.9|2035.9|36
1612512300000|2021-02-05 08:05:00|2046.9|2040.9|2048.9|2042.9|2049.9|2043.9|2046.6|2040.6|24
1612512600000|2021-02-05 08:10:00|2048.6|2042.6|2049.4|2043.4|2050.1|2044.1|2048.6|2042.6|15
1612512900000|2021-02-05 08:15:00|2048.9|2042.9|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|14
1612513200000|2021-02-05 08:20:00|2049.4|2043.4|2048.1|2042.1|2050.1|2044.1|2048.1|2042.1|12
1612513500000|2021-02-05 08:25:00|2047.9|2041.9|2046.9|2040.9|2047.9|2041.9|2046.4|2040.4|14
1612513800000|2021-02-05 08:30:00|2046.4|2040.4|2048.1|2042.1|2048.4|2042.4|2046.1|2040.1|12
1612514100000|2021-02-05 08:35:00|2047.9|2041.9|2046.9|2040.9|2048.4|2042.4|2046.9|2040.9|12
1612514400000|2021-02-05 08:40:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2044.1|2038.1|24
1612514700000|2021-02-05 08:45:00|2047.1|2041.1|2048.9|2042.9|2049.4|2043.4|2046.4|2040.4|23
1612515000000|2021-02-05 08:50:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2047.9|2041.9|9
1612515300000|2021-02-05 08:55:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|8
1612515600000|2021-02-05 09:00:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2048.9|2042.9|11
1612515900000|2021-02-05 09:05:00|2049.9|2043.9|2054.1|2048.1|2054.1|2048.1|2049.9|2043.9|10
1612516200000|2021-02-05 09:10:00|2054.4|2048.4|2056.1|2050.1|2057.6|2051.6|2054.4|2048.4|35
1612516500000|2021-02-05 09:15:00|2056.4|2050.4|2056.6|2050.6|2056.9|2050.9|2056.4|2050.4|9
1612516800000|2021-02-05 09:20:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|15
1612517100000|2021-02-05 09:25:00|2056.4|2050.4|2056.9|2050.9|2056.9|2050.9|2056.4|2050.4|5
1612517400000|2021-02-05 09:30:00|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2055.9|2049.9|14
1612517700000|2021-02-05 09:35:00|2056.6|2050.6|2056.1|2050.1|2056.9|2050.9|2056.1|2050.1|13
1612518000000|2021-02-05 09:40:00|2055.9|2049.9|2053.4|2047.4|2056.1|2050.1|2053.1|2047.1|19
1612518300000|2021-02-05 09:45:00|2053.1|2047.1|2054.4|2048.4|2056.4|2050.4|2053.1|2047.1|31
1612518600000|2021-02-05 09:50:00|2054.6|2048.6|2055.1|2049.1|2055.4|2049.4|2052.1|2046.1|36
1612518900000|2021-02-05 09:55:00|2054.9|2048.9|2054.9|2048.9|2055.6|2049.6|2052.9|2046.9|40
1612519200000|2021-02-05 10:00:00|2054.6|2048.6|2050.9|2044.9|2055.1|2049.1|2050.9|2044.9|26
1612519500000|2021-02-05 10:05:00|2050.1|2044.1|2051.9|2045.9|2052.4|2046.4|2049.4|2043.4|46
1612519800000|2021-02-05 10:10:00|2052.1|2046.1|2052.1|2046.1|2052.4|2046.4|2050.9|2044.9|19
1612520100000|2021-02-05 10:15:00|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2050.6|2044.6|23
1612520400000|2021-02-05 10:20:00|2051.6|2045.6|2051.1|2045.1|2052.4|2046.4|2050.9|2044.9|27
1612520700000|2021-02-05 10:25:00|2051.4|2045.4|2051.4|2045.4|2052.6|2046.6|2051.1|2045.1|31
1612521000000|2021-02-05 10:30:00|2051.1|2045.1|2051.4|2045.4|2051.6|2045.6|2049.9|2043.9|32
1612521300000|2021-02-05 10:35:00|2051.6|2045.6|2051.1|2045.1|2052.4|2046.4|2050.9|2044.9|33
1612521600000|2021-02-05 10:40:00|2051.4|2045.4|2052.4|2046.4|2052.6|2046.6|2050.4|2044.4|26
1612521900000|2021-02-05 10:45:00|2052.1|2046.1|2051.4|2045.4|2052.4|2046.4|2050.6|2044.6|22
1612522200000|2021-02-05 10:50:00|2051.1|2045.1|2049.9|2043.9|2051.6|2045.6|2049.6|2043.6|11
1612522500000|2021-02-05 10:55:00|2049.6|2043.6|2049.6|2043.6|2050.9|2044.9|2049.4|2043.4|13
1612522800000|2021-02-05 11:00:00|2049.4|2043.4|2049.6|2043.6|2052.1|2046.1|2049.4|2043.4|19
1612523100000|2021-02-05 11:05:00|2049.4|2043.4|2049.9|2043.9|2049.9|2043.9|2049.4|2043.4|5
1612523400000|2021-02-05 11:10:00|2050.1|2044.1|2052.6|2046.6|2052.6|2046.6|2050.1|2044.1|4
1612523700000|2021-02-05 11:15:00|2052.9|2046.9|2051.9|2045.9|2053.1|2047.1|2050.6|2044.6|13
1612524000000|2021-02-05 11:20:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|8
1612524300000|2021-02-05 11:25:00|2051.9|2045.9|2049.4|2043.4|2051.9|2045.9|2049.4|2043.4|14
1612524600000|2021-02-05 11:30:00|2048.9|2042.9|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|6
1612524900000|2021-02-05 11:35:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|7
1612525200000|2021-02-05 11:40:00|2048.1|2042.1|2049.6|2043.6|2049.6|2043.6|2047.4|2041.4|17
1612525500000|2021-02-05 11:45:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.9|2041.9|6
1612525800000|2021-02-05 11:50:00|2048.6|2042.6|2048.1|2042.1|2049.4|2043.4|2048.1|2042.1|10
1612526100000|2021-02-05 11:55:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.6|2041.6|7
1612526400000|2021-02-05 12:00:00|2047.6|2041.6|2049.4|2043.4|2049.4|2043.4|2047.6|2041.6|8
1612526700000|2021-02-05 12:05:00|2048.9|2042.9|2050.9|2044.9|2051.9|2045.9|2048.9|2042.9|14
1612527000000|2021-02-05 12:10:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.6|2044.6|7
1612527300000|2021-02-05 12:15:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|4
1612527600000|2021-02-05 12:20:00|2051.4|2045.4|2049.6|2043.6|2051.4|2045.4|2049.6|2043.6|5
1612527900000|2021-02-05 12:25:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|5
1612528200000|2021-02-05 12:30:00|2049.6|2043.6|2051.4|2045.4|2051.4|2045.4|2049.6|2043.6|12
1612528500000|2021-02-05 12:35:00|2051.1|2045.1|2051.6|2045.6|2051.9|2045.9|2051.1|2045.1|4
1612528800000|2021-02-05 12:40:00|2051.4|2045.4|2050.4|2044.4|2051.4|2045.4|2049.9|2043.9|13
1612529100000|2021-02-05 12:45:00|2050.1|2044.1|2048.6|2042.6|2050.9|2044.9|2048.6|2042.6|34
1612529400000|2021-02-05 12:50:00|2049.1|2043.1|2047.4|2041.4|2049.6|2043.6|2047.4|2041.4|19
1612529700000|2021-02-05 12:55:00|2047.6|2041.6|2046.1|2040.1|2049.1|2043.1|2046.1|2040.1|29
1612530000000|2021-02-05 13:00:00|2046.4|2040.4|2044.6|2038.6|2046.4|2040.4|2043.6|2037.6|44
1612530300000|2021-02-05 13:05:00|2044.9|2038.9|2042.4|2036.4|2045.4|2039.4|2042.4|2036.4|41
1612530600000|2021-02-05 13:10:00|2042.6|2036.6|2045.4|2039.4|2045.4|2039.4|2042.1|2036.1|24
1612530900000|2021-02-05 13:15:00|2045.1|2039.1|2041.4|2035.4|2045.1|2039.1|2039.6|2033.6|56
1612531200000|2021-02-05 13:20:00|2041.6|2035.6|2042.1|2036.1|2042.1|2036.1|2041.4|2035.4|8
1612531500000|2021-02-05 13:25:00|2041.9|2035.9|2041.6|2035.6|2043.9|2037.9|2041.4|2035.4|26
1612531800000|2021-02-05 13:30:00|2041.4|2035.4|2040.4|2034.4|2042.1|2036.1|2040.4|2034.4|14
1612532100000|2021-02-05 13:35:00|2041.1|2035.1|2040.1|2034.1|2041.6|2035.6|2039.8|2033.8|9
1612532400000|2021-02-05 13:40:00|2039.9|2033.9|2039.4|2033.4|2039.9|2033.9|2038.9|2032.9|11
1612532700000|2021-02-05 13:45:00|2039.1|2033.1|2040.6|2034.6|2040.9|2034.9|2039.1|2033.1|10
1612533000000|2021-02-05 13:50:00|2040.4|2034.4|2040.9|2034.9|2041.1|2035.1|2040.4|2034.4|11
1612533300000|2021-02-05 13:55:00|2040.6|2034.6|2040.4|2034.4|2040.9|2034.9|2038.4|2032.4|20
1612533600000|2021-02-05 14:00:00|2040.6|2034.6|2040.1|2034.1|2040.9|2034.9|2040.1|2034.1|17
1612533900000|2021-02-05 14:05:00|2040.4|2034.4|2039.4|2033.4|2040.4|2034.4|2039.1|2033.1|12
1612534200000|2021-02-05 14:10:00|2039.1|2033.1|2038.4|2032.4|2040.4|2034.4|2038.1|2032.1|29
1612534500000|2021-02-05 14:15:00|2038.6|2032.6|2038.6|2032.6|2039.1|2033.1|2038.1|2032.1|16
1612534800000|2021-02-05 14:20:00|2038.9|2032.9|2040.6|2034.6|2041.4|2035.4|2038.9|2032.9|9
1612535100000|2021-02-05 14:25:00|2040.1|2034.1|2038.6|2032.6|2040.1|2034.1|2038.4|2032.4|8
1612535400000|2021-02-05 14:30:00|2039.1|2033.1|2039.1|2033.1|2040.1|2034.1|2038.9|2032.9|15
1612535700000|2021-02-05 14:35:00|2038.9|2032.9|2039.6|2033.6|2039.6|2033.6|2038.6|2032.6|13
1612536000000|2021-02-05 14:40:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|4
1612536300000|2021-02-05 14:45:00|2040.1|2034.1|2040.4|2034.4|2041.4|2035.4|2039.9|2033.9|29
1612536600000|2021-02-05 14:50:00|2040.6|2034.6|2041.1|2035.1|2041.6|2035.6|2040.1|2034.1|11
1612536900000|2021-02-05 14:55:00|2041.4|2035.4|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|6
1612537200000|2021-02-05 15:00:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|4
1612537500000|2021-02-05 15:05:00|2042.9|2036.9|2044.6|2038.6|2044.9|2038.9|2042.9|2036.9|10
1612537800000|2021-02-05 15:10:00|2044.9|2038.9|2044.6|2038.6|2045.4|2039.4|2044.4|2038.4|13
1612538100000|2021-02-05 15:15:00|2044.4|2038.4|2042.9|2036.9|2044.6|2038.6|2042.9|2036.9|9
1612538400000|2021-02-05 15:20:00|2042.6|2036.6|2040.9|2034.9|2042.6|2036.6|2040.9|2034.9|6
1612538700000|2021-02-05 15:25:00|2041.1|2035.1|2041.9|2035.9|2041.9|2035.9|2041.1|2035.1|4
1612539000000|2021-02-05 15:30:00|2042.1|2036.1|2041.6|2035.6|2043.6|2037.6|2041.4|2035.4|15
1612539300000|2021-02-05 15:35:00|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.1|2035.1|13
1612539600000|2021-02-05 15:40:00|2041.9|2035.9|2042.6|2036.6|2042.6|2036.6|2041.9|2035.9|6
1612539900000|2021-02-05 15:45:00|2042.9|2036.9|2045.4|2039.4|2045.6|2039.6|2042.6|2036.6|15
1612540200000|2021-02-05 15:50:00|2045.1|2039.1|2044.6|2038.6|2046.4|2040.4|2044.1|2038.1|14
1612540500000|2021-02-05 15:55:00|2044.9|2038.9|2045.9|2039.9|2045.9|2039.9|2044.4|2038.4|20
1612540800000|2021-02-05 16:00:00|2045.6|2039.6|2050.4|2044.4|2050.4|2044.4|2045.6|2039.6|22
1612541100000|2021-02-05 16:05:00|2050.6|2044.6|2049.4|2043.4|2051.9|2045.9|2049.4|2043.4|25
1612541400000|2021-02-05 16:10:00|2049.9|2043.9|2054.1|2048.1|2056.1|2050.1|2049.9|2043.9|66
1612541700000|2021-02-05 16:15:00|2053.6|2047.6|2054.9|2048.9|2056.4|2050.4|2052.1|2046.1|119
1612542000000|2021-02-05 16:20:00|2054.6|2048.6|2053.4|2047.4|2054.9|2048.9|2053.1|2047.1|20
1612542300000|2021-02-05 16:25:00|2053.1|2047.1|2051.6|2045.6|2053.1|2047.1|2051.4|2045.4|13
1612542600000|2021-02-05 16:30:00|2052.1|2046.1|2055.1|2049.1|2055.4|2049.4|2052.1|2046.1|15
1612542900000|2021-02-05 16:35:00|2055.6|2049.6|2057.1|2051.1|2057.1|2051.1|2055.6|2049.6|16
1612543200000|2021-02-05 16:40:00|2056.9|2050.9|2057.1|2051.1|2057.4|2051.4|2056.9|2050.9|4
1612543500000|2021-02-05 16:45:00|2057.4|2051.4|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|8
1612543800000|2021-02-05 16:50:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.1|2049.1|11
1612544100000|2021-02-05 16:55:00|2055.6|2049.6|2055.1|2049.1|2056.4|2050.4|2055.1|2049.1|18
1612544400000|2021-02-05 17:00:00|2055.4|2049.4|2056.4|2050.4|2056.4|2050.4|2055.4|2049.4|4
1612545000000|2021-02-05 17:10:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1612545300000|2021-02-05 17:15:00|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|3
1612545600000|2021-02-05 17:20:00|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2056.4|2050.4|4
1612545900000|2021-02-05 17:25:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2056.9|2050.9|4
1612546200000|2021-02-05 17:30:00|2057.9|2051.9|2058.6|2052.6|2058.6|2052.6|2057.9|2051.9|2
1612547700000|2021-02-05 17:55:00|2057.8|2051.8|2061.9|2055.9|2061.9|2055.9|2057.8|2051.8|21
1612746000000|2021-02-08 01:00:00|2068.5|2057.3|2062.3|2056.3|2068.5|2057.8|2060.8|2054.8|42
1612746300000|2021-02-08 01:05:00|2062.5|2056.5|2062.5|2056.5|2064.4|2058.4|2062.3|2056.3|27
1612746900000|2021-02-08 01:15:00|2061.5|2055.5|2059.5|2053.5|2061.5|2055.5|2059.5|2053.5|5
1612747200000|2021-02-08 01:20:00|2059.4|2053.4|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|5
1612747500000|2021-02-08 01:25:00|2059.1|2053.1|2059|2053|2059.1|2053.1|2058.8|2052.8|3
1612747800000|2021-02-08 01:30:00|2059.1|2053.1|2058.5|2052.5|2059.4|2053.4|2058.3|2052.3|8
1612748100000|2021-02-08 01:35:00|2058.6|2052.6|2056.9|2050.9|2058.6|2052.6|2055.8|2049.8|7
1612748400000|2021-02-08 01:40:00|2057.1|2051.1|2057|2051|2057.6|2051.6|2057|2051|7
1612749000000|2021-02-08 01:50:00|2057.3|2051.3|2057.4|2051.4|2057.4|2051.4|2056|2050|5
1612749300000|2021-02-08 01:55:00|2057|2051|2056.8|2050.8|2057|2051|2056.5|2050.5|4
1612749600000|2021-02-08 02:00:00|2056.9|2050.9|2057|2051|2057.4|2051.4|2056.9|2050.9|7
1612749900000|2021-02-08 02:05:00|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2056.6|2050.6|5
1612750200000|2021-02-08 02:10:00|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1612750500000|2021-02-08 02:15:00|2056.9|2050.9|2058|2052|2058.4|2052.4|2056.9|2050.9|5
1612751400000|2021-02-08 02:30:00|2057.8|2051.8|2055.6|2049.6|2058|2052|2055.3|2049.3|44
1612751700000|2021-02-08 02:35:00|2055.5|2049.5|2056|2050|2056.5|2050.5|2055.5|2049.5|15
1612752300000|2021-02-08 02:45:00|2056.4|2050.4|2056|2050|2056.4|2050.4|2056|2050|2
1612752600000|2021-02-08 02:50:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1612753800000|2021-02-08 03:10:00|2056|2050|2056|2050|2056|2050|2056|2050|1
1612754400000|2021-02-08 03:20:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|1
1612754700000|2021-02-08 03:25:00|2056|2050|2055.6|2049.6|2056|2050|2055.6|2049.6|3
1612755900000|2021-02-08 03:45:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1612757700000|2021-02-08 04:15:00|2055.6|2049.6|2056|2050|2056|2050|2055.6|2049.6|2
1612758300000|2021-02-08 04:25:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1612758600000|2021-02-08 04:30:00|2056|2050|2055.4|2049.4|2056|2050|2055.4|2049.4|4
1612759200000|2021-02-08 04:40:00|2055.9|2049.9|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|7
1612759500000|2021-02-08 04:45:00|2055.3|2049.3|2055.1|2049.1|2055.3|2049.3|2055.1|2049.1|2
1612760100000|2021-02-08 04:55:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1612760400000|2021-02-08 05:00:00|2055.8|2049.8|2055.9|2049.9|2055.9|2049.9|2055.8|2049.8|2
1612761000000|2021-02-08 05:10:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1612761300000|2021-02-08 05:15:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1612762200000|2021-02-08 05:30:00|2055.8|2049.8|2055|2049|2055.8|2049.8|2055|2049|7
1612762500000|2021-02-08 05:35:00|2054.9|2048.9|2055.3|2049.3|2055.3|2049.3|2054.9|2048.9|3
1612763100000|2021-02-08 05:45:00|2055.4|2049.4|2053.6|2047.6|2055.4|2049.4|2053.6|2047.6|4
1612763700000|2021-02-08 05:55:00|2054|2048|2054|2048|2054|2048|2054|2048|1
1612764000000|2021-02-08 06:00:00|2054.4|2048.4|2054.5|2048.5|2054.5|2048.5|2054.4|2048.4|2
1612764600000|2021-02-08 06:10:00|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2053.8|2047.8|3
1612764900000|2021-02-08 06:15:00|2054.6|2048.6|2053.8|2047.8|2054.8|2048.8|2053.8|2047.8|9
1612765200000|2021-02-08 06:20:00|2054|2048|2054.1|2048.1|2054.3|2048.3|2054|2048|3
1612765500000|2021-02-08 06:25:00|2054.3|2048.3|2054.8|2048.8|2054.8|2048.8|2054|2048|9
1612765800000|2021-02-08 06:30:00|2054.4|2048.4|2054.5|2048.5|2054.6|2048.6|2054.4|2048.4|4
1612766100000|2021-02-08 06:35:00|2054.8|2048.8|2055.4|2049.4|2055.5|2049.5|2054.8|2048.8|3
1612766400000|2021-02-08 06:40:00|2055.6|2049.6|2055.3|2049.3|2055.9|2049.9|2055.1|2049.1|5
1612766700000|2021-02-08 06:45:00|2055.5|2049.5|2056.3|2050.3|2056.3|2050.3|2055.5|2049.5|4
1612767000000|2021-02-08 06:50:00|2056.5|2050.5|2058.3|2052.3|2058.3|2052.3|2056.5|2050.5|12
1612767300000|2021-02-08 06:55:00|2058.1|2052.1|2059.1|2053.1|2059.1|2053.1|2058.1|2052.1|6
1612768200000|2021-02-08 07:10:00|2059|2053|2056.1|2050.1|2059|2053|2056.1|2050.1|5
1612768500000|2021-02-08 07:15:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1612768800000|2021-02-08 07:20:00|2055.8|2049.8|2054.6|2048.6|2055.8|2049.8|2054.4|2048.4|7
1612769100000|2021-02-08 07:25:00|2054.8|2048.8|2053.9|2047.9|2054.8|2048.8|2053.8|2047.8|7
1612769400000|2021-02-08 07:30:00|2054|2048|2054.4|2048.4|2054.4|2048.4|2054|2048|5
1612769700000|2021-02-08 07:35:00|2054.5|2048.5|2056.3|2050.3|2056.3|2050.3|2054.5|2048.5|5
1612770000000|2021-02-08 07:40:00|2056.8|2050.8|2057.6|2051.6|2058.1|2052.1|2056.6|2050.6|12
1612770900000|2021-02-08 07:55:00|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1612771200000|2021-02-08 08:00:00|2058.1|2052.1|2055.1|2049.1|2060.6|2054.6|2052.4|2046.4|36
1612771500000|2021-02-08 08:05:00|2055.4|2049.4|2053.1|2047.1|2055.9|2049.9|2053.1|2047.1|24
1612771800000|2021-02-08 08:10:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|5
1612772100000|2021-02-08 08:15:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2051.9|2045.9|10
1612772400000|2021-02-08 08:20:00|2053.6|2047.6|2054.6|2048.6|2055.6|2049.6|2053.6|2047.6|4
1612772700000|2021-02-08 08:25:00|2055.1|2049.1|2053.1|2047.1|2055.1|2049.1|2053.1|2047.1|6
1612773000000|2021-02-08 08:30:00|2052.9|2046.9|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|13
1612773300000|2021-02-08 08:35:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.9|2047.9|3
1612773600000|2021-02-08 08:40:00|2054.6|2048.6|2054.6|2048.6|2055.1|2049.1|2054.6|2048.6|3
1612773900000|2021-02-08 08:45:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2053.6|2047.6|9
1612774200000|2021-02-08 08:50:00|2054.4|2048.4|2053.9|2047.9|2055.4|2049.4|2053.6|2047.6|12
1612774500000|2021-02-08 08:55:00|2054.1|2048.1|2056.4|2050.4|2057.4|2051.4|2054.1|2048.1|15
1612774800000|2021-02-08 09:00:00|2056.6|2050.6|2059.6|2053.6|2059.6|2053.6|2056.6|2050.6|7
1612775100000|2021-02-08 09:05:00|2059.4|2053.4|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|4
1612775400000|2021-02-08 09:10:00|2059.9|2053.9|2059.9|2053.9|2060.4|2054.4|2059.6|2053.6|5
1612775700000|2021-02-08 09:15:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1612776000000|2021-02-08 09:20:00|2060.4|2054.4|2065.9|2059.9|2066.6|2060.6|2058.4|2052.4|37
1612776300000|2021-02-08 09:25:00|2066.1|2060.1|2065.1|2059.1|2066.6|2060.6|2064.9|2058.9|33
1612776600000|2021-02-08 09:30:00|2064.9|2058.9|2066.4|2060.4|2066.4|2060.4|2064.6|2058.6|17
1612776900000|2021-02-08 09:35:00|2066.6|2060.6|2066.4|2060.4|2067.1|2061.1|2065.9|2059.9|25
1612777200000|2021-02-08 09:40:00|2066.6|2060.6|2070.6|2064.6|2070.6|2064.6|2066.4|2060.4|22
1612777500000|2021-02-08 09:45:00|2070.9|2064.9|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|12
1612777800000|2021-02-08 09:50:00|2070.9|2064.9|2069.4|2063.4|2071.4|2065.4|2069.1|2063.1|16
1612778100000|2021-02-08 09:55:00|2069.6|2063.6|2070.4|2064.4|2071.1|2065.1|2069.6|2063.6|27
1612778400000|2021-02-08 10:00:00|2070.6|2064.6|2070.4|2064.4|2071.1|2065.1|2070.1|2064.1|20
1612778700000|2021-02-08 10:05:00|2070.6|2064.6|2070.6|2064.6|2071.1|2065.1|2070.1|2064.1|8
1612779000000|2021-02-08 10:10:00|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2069.1|2063.1|30
1612779300000|2021-02-08 10:15:00|2070.4|2064.4|2069.9|2063.9|2071.6|2065.6|2069.9|2063.9|25
1612779600000|2021-02-08 10:20:00|2070.4|2064.4|2068.4|2062.4|2071.4|2065.4|2066.9|2060.9|41
1612779900000|2021-02-08 10:25:00|2068.6|2062.6|2069.4|2063.4|2071.4|2065.4|2067.1|2061.1|39
1612780200000|2021-02-08 10:30:00|2069.6|2063.6|2069.9|2063.9|2070.9|2064.9|2069.4|2063.4|25
1612780500000|2021-02-08 10:35:00|2070.4|2064.4|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|8
1612780800000|2021-02-08 10:40:00|2070.1|2064.1|2070.9|2064.9|2072.4|2066.4|2070.1|2064.1|21
1612781100000|2021-02-08 10:45:00|2071.4|2065.4|2072.6|2066.6|2072.9|2066.9|2070.9|2064.9|34
1612781400000|2021-02-08 10:50:00|2072.9|2066.9|2072.9|2066.9|2073.4|2067.4|2072.4|2066.4|26
1612781700000|2021-02-08 10:55:00|2073.1|2067.1|2072.1|2066.1|2073.6|2067.6|2072.1|2066.1|27
1612782000000|2021-02-08 11:00:00|2071.9|2065.9|2071.1|2065.1|2072.4|2066.4|2070.4|2064.4|30
1612782300000|2021-02-08 11:05:00|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|5
1612782600000|2021-02-08 11:10:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2069.9|2063.9|11
1612782900000|2021-02-08 11:15:00|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|4
1612783200000|2021-02-08 11:20:00|2071.1|2065.1|2071.6|2065.6|2072.1|2066.1|2070.4|2064.4|14
1612783500000|2021-02-08 11:25:00|2071.9|2065.9|2072.4|2066.4|2072.6|2066.6|2071.4|2065.4|23
1612783800000|2021-02-08 11:30:00|2072.1|2066.1|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|8
1612784100000|2021-02-08 11:35:00|2070.9|2064.9|2071.9|2065.9|2071.9|2065.9|2070.9|2064.9|3
1612784400000|2021-02-08 11:40:00|2070.4|2064.4|2070.6|2064.6|2071.1|2065.1|2070.4|2064.4|8
1612784700000|2021-02-08 11:45:00|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|3
1612785300000|2021-02-08 11:55:00|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|3
1612785600000|2021-02-08 12:00:00|2071.9|2065.9|2072.4|2066.4|2072.6|2066.6|2071.9|2065.9|3
1612785900000|2021-02-08 12:05:00|2071.6|2065.6|2072.4|2066.4|2072.6|2066.6|2071.6|2065.6|7
1612786200000|2021-02-08 12:10:00|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1612786500000|2021-02-08 12:15:00|2072.4|2066.4|2071.1|2065.1|2072.6|2066.6|2070.9|2064.9|9
1612786800000|2021-02-08 12:20:00|2070.9|2064.9|2066.4|2060.4|2070.9|2064.9|2066.1|2060.1|24
1612787100000|2021-02-08 12:25:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|5
1612787400000|2021-02-08 12:30:00|2065.4|2059.4|2067.4|2061.4|2067.6|2061.6|2065.1|2059.1|13
1612787700000|2021-02-08 12:35:00|2067.1|2061.1|2065.9|2059.9|2067.1|2061.1|2065.6|2059.6|17
1612788000000|2021-02-08 12:40:00|2066.6|2060.6|2065.1|2059.1|2067.1|2061.1|2065.1|2059.1|16
1612788300000|2021-02-08 12:45:00|2064.9|2058.9|2065.9|2059.9|2068.6|2062.6|2064.9|2058.9|37
1612788600000|2021-02-08 12:50:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|7
1612788900000|2021-02-08 12:55:00|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.4|2059.4|6
1612789200000|2021-02-08 13:00:00|2066.1|2060.1|2067.1|2061.1|2067.9|2061.9|2065.9|2059.9|18
1612789500000|2021-02-08 13:05:00|2068.1|2062.1|2068.4|2062.4|2071.4|2065.4|2068.1|2062.1|31
1612789800000|2021-02-08 13:10:00|2068.6|2062.6|2070.6|2064.6|2071.1|2065.1|2067.6|2061.6|24
1612790100000|2021-02-08 13:15:00|2070.9|2064.9|2070.4|2064.4|2071.4|2065.4|2070.1|2064.1|10
1612790400000|2021-02-08 13:20:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2069.9|2063.9|15
1612790700000|2021-02-08 13:25:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2070.9|2064.9|8
1612791000000|2021-02-08 13:30:00|2071.6|2065.6|2071.9|2065.9|2072.6|2066.6|2070.6|2064.6|18
1612791300000|2021-02-08 13:35:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|14
1612791600000|2021-02-08 13:40:00|2071.9|2065.9|2071.4|2065.4|2072.1|2066.1|2070.6|2064.6|12
1612791900000|2021-02-08 13:45:00|2071.6|2065.6|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|7
1612792200000|2021-02-08 13:50:00|2071.9|2065.9|2073.9|2067.9|2074.6|2068.6|2071.9|2065.9|36
1612792500000|2021-02-08 13:55:00|2074.1|2068.1|2074.9|2068.9|2074.9|2068.9|2073.9|2067.9|8
1612792800000|2021-02-08 14:00:00|2075.1|2069.1|2074.6|2068.6|2077.4|2071.4|2074.6|2068.6|40
1612793100000|2021-02-08 14:05:00|2074.9|2068.9|2073.6|2067.6|2075.1|2069.1|2072.4|2066.4|19
1612793400000|2021-02-08 14:10:00|2073.9|2067.9|2076.1|2070.1|2076.9|2070.9|2073.9|2067.9|14
1612793700000|2021-02-08 14:15:00|2076.4|2070.4|2076.1|2070.1|2077.1|2071.1|2076.1|2070.1|8
1612794000000|2021-02-08 14:20:00|2076.4|2070.4|2074.9|2068.9|2076.6|2070.6|2074.9|2068.9|12
1612794300000|2021-02-08 14:25:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2073.9|2067.9|8
1612794600000|2021-02-08 14:30:00|2074.9|2068.9|2072.9|2066.9|2074.9|2068.9|2072.4|2066.4|15
1612794900000|2021-02-08 14:35:00|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2070.6|2064.6|16
1612795200000|2021-02-08 14:40:00|2072.1|2066.1|2071.9|2065.9|2073.6|2067.6|2071.9|2065.9|14
1612795500000|2021-02-08 14:45:00|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2070.6|2064.6|13
1612795800000|2021-02-08 14:50:00|2072.9|2066.9|2071.6|2065.6|2073.1|2067.1|2071.4|2065.4|8
1612796100000|2021-02-08 14:55:00|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1612796400000|2021-02-08 15:00:00|2071.9|2065.9|2074.1|2068.1|2074.6|2068.6|2071.9|2065.9|12
1612796700000|2021-02-08 15:05:00|2074.4|2068.4|2075.9|2069.9|2076.6|2070.6|2073.6|2067.6|15
1612797000000|2021-02-08 15:10:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2074.9|2068.9|5
1612797300000|2021-02-08 15:15:00|2074.9|2068.9|2074.4|2068.4|2075.1|2069.1|2074.4|2068.4|4
1612797600000|2021-02-08 15:20:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1612797900000|2021-02-08 15:25:00|2074.9|2068.9|2076.4|2070.4|2076.4|2070.4|2074.9|2068.9|7
1612798200000|2021-02-08 15:30:00|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1612798500000|2021-02-08 15:35:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2075.1|2069.1|10
1612798800000|2021-02-08 15:40:00|2075.9|2069.9|2076.6|2070.6|2076.6|2070.6|2075.9|2069.9|4
1612799100000|2021-02-08 15:45:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2075.4|2069.4|9
1612799400000|2021-02-08 15:50:00|2075.4|2069.4|2070.9|2064.9|2075.4|2069.4|2070.4|2064.4|27
1612799700000|2021-02-08 15:55:00|2071.1|2065.1|2071.4|2065.4|2072.4|2066.4|2070.9|2064.9|13
1612800000000|2021-02-08 16:00:00|2071.1|2065.1|2074.1|2068.1|2074.1|2068.1|2071.1|2065.1|12
1612800300000|2021-02-08 16:05:00|2073.9|2067.9|2072.1|2066.1|2074.4|2068.4|2072.1|2066.1|26
1612800600000|2021-02-08 16:10:00|2072.4|2066.4|2073.9|2067.9|2075.9|2069.9|2072.4|2066.4|41
1612800900000|2021-02-08 16:15:00|2074.4|2068.4|2076.1|2070.1|2077.4|2071.4|2073.6|2067.6|86
1612801200000|2021-02-08 16:20:00|2076.4|2070.4|2071.9|2065.9|2076.4|2070.4|2071.4|2065.4|22
1612801500000|2021-02-08 16:25:00|2072.4|2066.4|2074|2068|2074|2068|2070.6|2064.6|21
1612801800000|2021-02-08 16:30:00|2074.9|2068.9|2074.1|2068.1|2076.1|2070.1|2073.4|2067.4|38
1612802100000|2021-02-08 16:35:00|2074.4|2068.4|2074.6|2068.6|2075.6|2069.6|2074.1|2068.1|14
1612802400000|2021-02-08 16:40:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2072.6|2066.6|17
1612802700000|2021-02-08 16:45:00|2074.6|2068.6|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|9
1612803000000|2021-02-08 16:50:00|2074.9|2068.9|2074.1|2068.1|2075.1|2069.1|2074.1|2068.1|17
1612803300000|2021-02-08 16:55:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2072.9|2066.9|14
1612803600000|2021-02-08 17:00:00|2074.4|2068.4|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|8
1612803900000|2021-02-08 17:05:00|2075.4|2069.4|2075.1|2069.1|2075.9|2069.9|2075.1|2069.1|5
1612804500000|2021-02-08 17:15:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|2
1612804800000|2021-02-08 17:20:00|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2073.6|2067.6|13
1612805100000|2021-02-08 17:25:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1612805400000|2021-02-08 17:30:00|2073.4|2067.4|2071.6|2065.6|2073.6|2067.6|2071.6|2065.6|8
1612805700000|2021-02-08 17:35:00|2072.1|2066.1|2076.6|2070.6|2076.6|2070.6|2071.6|2065.6|19
1612806000000|2021-02-08 17:40:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|5
1612806300000|2021-02-08 17:45:00|2076.1|2070.1|2078.6|2072.6|2078.6|2072.6|2076.1|2070.1|7
1612806600000|2021-02-08 17:50:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2078.4|2072.4|2
1612806900000|2021-02-08 17:55:00|2078.5|2072.5|2079.9|2073.9|2080.1|2074.1|2078.1|2072.1|11
1612832400000|2021-02-09 01:00:00|2080.6|2074.6|2079.6|2073.6|2080.6|2074.6|2078.9|2072.9|15
1612832700000|2021-02-09 01:05:00|2079.8|2073.8|2075.5|2069.5|2080.3|2074.3|2074.1|2068.1|59
1612833000000|2021-02-09 01:10:00|2075.4|2069.4|2074|2068|2075.4|2069.4|2072.3|2066.3|24
1612833300000|2021-02-09 01:15:00|2074.1|2068.1|2074.8|2068.8|2074.8|2068.8|2074.1|2068.1|11
1612833600000|2021-02-09 01:20:00|2074.5|2068.5|2074|2068|2074.5|2068.5|2074|2068|4
1612833900000|2021-02-09 01:25:00|2073.6|2067.6|2072|2066|2073.6|2067.6|2069.8|2063.8|18
1612834200000|2021-02-09 01:30:00|2071.8|2065.8|2070.5|2064.5|2072|2066|2069.3|2063.3|29
1612834500000|2021-02-09 01:35:00|2070.4|2064.4|2069.5|2063.5|2070.4|2064.4|2069.5|2063.5|12
1612834800000|2021-02-09 01:40:00|2069.3|2063.3|2069.9|2063.9|2069.9|2063.9|2068.9|2062.9|21
1612835100000|2021-02-09 01:45:00|2070|2064|2072.3|2066.3|2072.4|2066.4|2070|2064|20
1612835400000|2021-02-09 01:50:00|2072|2066|2069.4|2063.4|2072|2066|2069|2063|8
1612835700000|2021-02-09 01:55:00|2069.3|2063.3|2069|2063|2069.4|2063.4|2068.6|2062.6|6
1612836000000|2021-02-09 02:00:00|2069.3|2063.3|2069.8|2063.8|2070.6|2064.6|2069.3|2063.3|19
1612836300000|2021-02-09 02:05:00|2069.5|2063.5|2069|2063|2069.5|2063.5|2069|2063|3
1612836600000|2021-02-09 02:10:00|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2068.5|2062.5|2
1612836900000|2021-02-09 02:15:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1612837200000|2021-02-09 02:20:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1612837500000|2021-02-09 02:25:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1612837800000|2021-02-09 02:30:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069|2063|4
1612839000000|2021-02-09 02:50:00|2068.9|2062.9|2071.1|2065.1|2071.1|2065.1|2068.9|2062.9|4
1612839300000|2021-02-09 02:55:00|2071|2065|2071|2065|2071|2065|2071|2065|1
1612839900000|2021-02-09 03:05:00|2070.8|2064.8|2067.9|2061.9|2070.8|2064.8|2067.8|2061.8|54
1612840200000|2021-02-09 03:10:00|2067.8|2061.8|2069|2063|2069.1|2063.1|2067.3|2061.3|16
1612840800000|2021-02-09 03:20:00|2069.3|2063.3|2071.1|2065.1|2071.1|2065.1|2069.3|2063.3|6
1612841100000|2021-02-09 03:25:00|2071.4|2065.4|2073.6|2067.6|2073.6|2067.6|2070.9|2064.9|13
1612841400000|2021-02-09 03:30:00|2073.8|2067.8|2073.5|2067.5|2073.9|2067.9|2072.4|2066.4|14
1612841700000|2021-02-09 03:35:00|2072.6|2066.6|2072.5|2066.5|2073.1|2067.1|2072|2066|11
1612842000000|2021-02-09 03:40:00|2072.9|2066.9|2074.1|2068.1|2074.1|2068.1|2072.6|2066.6|11
1612842300000|2021-02-09 03:45:00|2074.3|2068.3|2073.4|2067.4|2074.3|2068.3|2073.1|2067.1|16
1612842600000|2021-02-09 03:50:00|2074.1|2068.1|2074.1|2068.1|2074.5|2068.5|2073.6|2067.6|4
1612843200000|2021-02-09 04:00:00|2074.6|2068.6|2073.6|2067.6|2074.8|2068.8|2073.6|2067.6|4
1612843500000|2021-02-09 04:05:00|2074.3|2068.3|2073.5|2067.5|2074.3|2068.3|2073.5|2067.5|2
1612844100000|2021-02-09 04:15:00|2074.3|2068.3|2073.6|2067.6|2074.3|2068.3|2073.5|2067.5|3
1612844400000|2021-02-09 04:20:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1612844700000|2021-02-09 04:25:00|2074|2068|2074|2068|2074|2068|2074|2068|1
1612845000000|2021-02-09 04:30:00|2075.3|2069.3|2074|2068|2075.3|2069.3|2074|2068|4
1612845300000|2021-02-09 04:35:00|2074.4|2068.4|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|3
1612845900000|2021-02-09 04:45:00|2074.8|2068.8|2074.8|2068.8|2074.8|2068.8|2074.6|2068.6|3
1612846500000|2021-02-09 04:55:00|2075|2069|2074.9|2068.9|2075.4|2069.4|2074.5|2068.5|9
1612847100000|2021-02-09 05:05:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1612848600000|2021-02-09 05:30:00|2075.1|2069.1|2076.8|2070.8|2078|2072|2075.1|2069.1|43
1612848900000|2021-02-09 05:35:00|2076.6|2070.6|2077.5|2071.5|2079.3|2073.3|2076.6|2070.6|36
1612849200000|2021-02-09 05:40:00|2077.4|2071.4|2079.3|2073.3|2079.3|2073.3|2077.4|2071.4|23
1612849500000|2021-02-09 05:45:00|2079.1|2073.1|2079.4|2073.4|2080.4|2074.4|2079.1|2073.1|24
1612849800000|2021-02-09 05:50:00|2079.5|2073.5|2080.4|2074.4|2080.8|2074.8|2079.5|2073.5|24
1612850100000|2021-02-09 05:55:00|2080.6|2074.6|2080.8|2074.8|2080.8|2074.8|2080.1|2074.1|7
1612850400000|2021-02-09 06:00:00|2080.5|2074.5|2074.9|2068.9|2080.8|2074.8|2074.8|2068.8|98
1612850700000|2021-02-09 06:05:00|2075.3|2069.3|2074.8|2068.8|2075.5|2069.5|2074|2068|48
1612851000000|2021-02-09 06:10:00|2074.5|2068.5|2076.3|2070.3|2076.8|2070.8|2074.5|2068.5|8
1612851300000|2021-02-09 06:15:00|2077.1|2071.1|2076.6|2070.6|2077.1|2071.1|2076.5|2070.5|9
1612851900000|2021-02-09 06:25:00|2076.5|2070.5|2076.5|2070.5|2076.6|2070.6|2076.5|2070.5|5
1612852200000|2021-02-09 06:30:00|2076.3|2070.3|2071.6|2065.6|2076.3|2070.3|2071|2065|19
1612852500000|2021-02-09 06:35:00|2071.5|2065.5|2073|2067|2073.4|2067.4|2071.5|2065.5|14
1612852800000|2021-02-09 06:40:00|2072.8|2066.8|2074.5|2068.5|2074.5|2068.5|2072.4|2066.4|17
1612853100000|2021-02-09 06:45:00|2074.4|2068.4|2073.4|2067.4|2074.4|2068.4|2071.9|2065.9|27
1612853400000|2021-02-09 06:50:00|2073|2067|2074|2068|2074.9|2068.9|2071.9|2065.9|43
1612853700000|2021-02-09 06:55:00|2074.8|2068.8|2075|2069|2075|2069|2074.8|2068.8|2
1612854000000|2021-02-09 07:00:00|2075.3|2069.3|2075.3|2069.3|2075.4|2069.4|2075.3|2069.3|3
1612854300000|2021-02-09 07:05:00|2074.5|2068.5|2073.5|2067.5|2074.5|2068.5|2072.4|2066.4|7
1612854600000|2021-02-09 07:10:00|2073.8|2067.8|2074.9|2068.9|2074.9|2068.9|2073.8|2067.8|6
1612854900000|2021-02-09 07:15:00|2074.4|2068.4|2077.1|2071.1|2077.1|2071.1|2073.3|2067.3|7
1612855200000|2021-02-09 07:20:00|2076.9|2070.9|2076|2070|2077.4|2071.4|2075.9|2069.9|5
1612855800000|2021-02-09 07:30:00|2075.8|2069.8|2078.4|2072.4|2078.5|2072.5|2075.8|2069.8|7
1612856100000|2021-02-09 07:35:00|2078.3|2072.3|2077.6|2071.6|2078.3|2072.3|2077.6|2071.6|4
1612856400000|2021-02-09 07:40:00|2077.9|2071.9|2075.5|2069.5|2077.9|2071.9|2075.5|2069.5|5
1612856700000|2021-02-09 07:45:00|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|2
1612857000000|2021-02-09 07:50:00|2074.6|2068.6|2075.4|2069.4|2075.4|2069.4|2074.5|2068.5|3
1612857300000|2021-02-09 07:55:00|2074.6|2068.6|2075.4|2069.4|2076.4|2070.4|2074.6|2068.6|7
1612857600000|2021-02-09 08:00:00|2075.6|2069.6|2077.4|2071.4|2079.4|2073.4|2074.9|2068.9|24
1612857900000|2021-02-09 08:05:00|2077.6|2071.6|2077.9|2071.9|2079.4|2073.4|2077.6|2071.6|20
1612858200000|2021-02-09 08:10:00|2077.6|2071.6|2076.4|2070.4|2077.6|2071.6|2075.4|2069.4|13
1612858500000|2021-02-09 08:15:00|2075.4|2069.4|2074.1|2068.1|2075.6|2069.6|2074.1|2068.1|8
1612858800000|2021-02-09 08:20:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2072.9|2066.9|17
1612859100000|2021-02-09 08:25:00|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.9|2067.9|4
1612859400000|2021-02-09 08:30:00|2074.4|2068.4|2076.6|2070.6|2077.1|2071.1|2074.4|2068.4|9
1612859700000|2021-02-09 08:35:00|2076.4|2070.4|2077.6|2071.6|2077.6|2071.6|2076.4|2070.4|6
1612860000000|2021-02-09 08:40:00|2077.9|2071.9|2079.6|2073.6|2079.6|2073.6|2077.9|2071.9|5
1612860300000|2021-02-09 08:45:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1612860600000|2021-02-09 08:50:00|2079.6|2073.6|2080.1|2074.1|2080.1|2074.1|2079.6|2073.6|5
1612860900000|2021-02-09 08:55:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079.6|2073.6|4
1612861200000|2021-02-09 09:00:00|2079.9|2073.9|2080.1|2074.1|2080.4|2074.4|2079.4|2073.4|5
1612861500000|2021-02-09 09:05:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1612861800000|2021-02-09 09:10:00|2080.6|2074.6|2081.1|2075.1|2081.1|2075.1|2080.6|2074.6|2
1612862100000|2021-02-09 09:15:00|2081.6|2075.6|2081.6|2075.6|2082.4|2076.4|2081.6|2075.6|8
1612862400000|2021-02-09 09:20:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.6|2075.6|7
1612862700000|2021-02-09 09:25:00|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2081.4|2075.4|10
1612863000000|2021-02-09 09:30:00|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.4|2075.4|4
1612863300000|2021-02-09 09:35:00|2081.1|2075.1|2081.9|2075.9|2082.1|2076.1|2081.1|2075.1|8
1612863600000|2021-02-09 09:40:00|2082.1|2076.1|2086.1|2080.1|2086.4|2080.4|2082.1|2076.1|13
1612863900000|2021-02-09 09:45:00|2086.4|2080.4|2085.9|2079.9|2087.1|2081.1|2085.9|2079.9|14
1612864200000|2021-02-09 09:50:00|2086.1|2080.1|2086.6|2080.6|2087.1|2081.1|2086.1|2080.1|13
1612864500000|2021-02-09 09:55:00|2086.9|2080.9|2086.4|2080.4|2087.4|2081.4|2086.1|2080.1|8
1612864800000|2021-02-09 10:00:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|4
1612865100000|2021-02-09 10:05:00|2086.6|2080.6|2088.6|2082.6|2089.1|2083.1|2085.9|2079.9|34
1612865400000|2021-02-09 10:10:00|2088.4|2082.4|2090.4|2084.4|2090.4|2084.4|2087.6|2081.6|17
1612866000000|2021-02-09 10:20:00|2090.1|2084.1|2090.1|2084.1|2091.1|2085.1|2089.6|2083.6|14
1612866300000|2021-02-09 10:25:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1612866600000|2021-02-09 10:30:00|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1612866900000|2021-02-09 10:35:00|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|5
1612867200000|2021-02-09 10:40:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|4
1612867500000|2021-02-09 10:45:00|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2090.4|2084.4|5
1612868100000|2021-02-09 10:55:00|2090.4|2084.4|2089.6|2083.6|2090.4|2084.4|2089.4|2083.4|4
1612868400000|2021-02-09 11:00:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1612868700000|2021-02-09 11:05:00|2089.4|2083.4|2090.4|2084.4|2090.4|2084.4|2087.9|2081.9|9
1612869300000|2021-02-09 11:15:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1612869600000|2021-02-09 11:20:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1612870200000|2021-02-09 11:30:00|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|3
1612870500000|2021-02-09 11:35:00|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|4
1612871100000|2021-02-09 11:45:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1612871400000|2021-02-09 11:50:00|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|5
1612871700000|2021-02-09 11:55:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|2
1612872000000|2021-02-09 12:00:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|5
1612872300000|2021-02-09 12:05:00|2091.1|2085.1|2091.1|2085.1|2091.6|2085.6|2090.9|2084.9|8
1612872600000|2021-02-09 12:10:00|2090.9|2084.9|2090.6|2084.6|2091.1|2085.1|2090.4|2084.4|11
1612872900000|2021-02-09 12:15:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|3
1612873200000|2021-02-09 12:20:00|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2090.9|2084.9|7
1612873500000|2021-02-09 12:25:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1612873800000|2021-02-09 12:30:00|2090.1|2084.1|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|12
1612874100000|2021-02-09 12:35:00|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|8
1612874400000|2021-02-09 12:40:00|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.1|2085.1|15
1612874700000|2021-02-09 12:45:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2090.9|2084.9|23
1612875000000|2021-02-09 12:50:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1612875300000|2021-02-09 12:55:00|2092.1|2086.1|2090.9|2084.9|2092.1|2086.1|2090.4|2084.4|14
1612875600000|2021-02-09 13:00:00|2091.1|2085.1|2089.6|2083.6|2091.6|2085.6|2089.6|2083.6|25
1612875900000|2021-02-09 13:05:00|2089.4|2083.4|2089.6|2083.6|2089.9|2083.9|2087.6|2081.6|29
1612876200000|2021-02-09 13:10:00|2089.4|2083.4|2086.4|2080.4|2089.9|2083.9|2086.4|2080.4|22
1612876500000|2021-02-09 13:15:00|2086.1|2080.1|2085.4|2079.4|2087.9|2081.9|2085.1|2079.1|19
1612876800000|2021-02-09 13:20:00|2085.9|2079.9|2089.1|2083.1|2089.1|2083.1|2084.6|2078.6|21
1612877100000|2021-02-09 13:25:00|2088.9|2082.9|2089.1|2083.1|2089.4|2083.4|2088.4|2082.4|12
1612877400000|2021-02-09 13:30:00|2089.4|2083.4|2088.6|2082.6|2089.9|2083.9|2088.6|2082.6|12
1612877700000|2021-02-09 13:35:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.1|2082.1|10
1612878000000|2021-02-09 13:40:00|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2088.1|2082.1|14
1612878300000|2021-02-09 13:45:00|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2089.1|2083.1|7
1612878600000|2021-02-09 13:50:00|2088.9|2082.9|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|20
1612878900000|2021-02-09 13:55:00|2090.6|2084.6|2096.4|2090.4|2096.6|2090.6|2090.6|2084.6|52
1612879200000|2021-02-09 14:00:00|2096.1|2090.1|2096.6|2090.6|2097.6|2091.6|2095.9|2089.9|41
1612879500000|2021-02-09 14:05:00|2096.9|2090.9|2095.1|2089.1|2097.1|2091.1|2094.9|2088.9|17
1612879800000|2021-02-09 14:10:00|2095.4|2089.4|2097.1|2091.1|2097.6|2091.6|2095.4|2089.4|18
1612880100000|2021-02-09 14:15:00|2097.4|2091.4|2100.4|2094.4|2100.4|2094.4|2097.4|2091.4|36
1612880400000|2021-02-09 14:20:00|2100.6|2094.6|2098.6|2092.6|2100.6|2094.6|2098.4|2092.4|12
1612880700000|2021-02-09 14:25:00|2098.9|2092.9|2100.6|2094.6|2100.6|2094.6|2098.9|2092.9|10
1612881000000|2021-02-09 14:30:00|2100.9|2094.9|2100.9|2094.9|2101.9|2095.9|2100.1|2094.1|20
1612881300000|2021-02-09 14:35:00|2101.1|2095.1|2093.1|2087.1|2101.1|2095.1|2093.1|2087.1|44
1612881600000|2021-02-09 14:40:00|2092.6|2086.6|2096.6|2090.6|2096.9|2090.9|2090.1|2084.1|76
1612881900000|2021-02-09 14:45:00|2096.4|2090.4|2093.6|2087.6|2096.4|2090.4|2092.9|2086.9|21
1612882200000|2021-02-09 14:50:00|2094.1|2088.1|2095.4|2089.4|2095.4|2089.4|2092.9|2086.9|23
1612882500000|2021-02-09 14:55:00|2095.6|2089.6|2093.1|2087.1|2095.6|2089.6|2092.4|2086.4|21
1612882800000|2021-02-09 15:00:00|2093.4|2087.4|2093.6|2087.6|2094.6|2088.6|2093.4|2087.4|11
1612883100000|2021-02-09 15:05:00|2092.9|2086.9|2093.1|2087.1|2093.4|2087.4|2092.1|2086.1|12
1612883400000|2021-02-09 15:10:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|5
1612883700000|2021-02-09 15:15:00|2093.1|2087.1|2092.6|2086.6|2093.1|2087.1|2092.6|2086.6|3
1612884000000|2021-02-09 15:20:00|2092.9|2086.9|2095.9|2089.9|2095.9|2089.9|2092.6|2086.6|12
1612884300000|2021-02-09 15:25:00|2095.6|2089.6|2096.6|2090.6|2096.9|2090.9|2094.9|2088.9|24
1612884600000|2021-02-09 15:30:00|2096.4|2090.4|2095.9|2089.9|2097.6|2091.6|2095.9|2089.9|11
1612884900000|2021-02-09 15:35:00|2096.1|2090.1|2095.6|2089.6|2096.9|2090.9|2095.6|2089.6|12
1612885200000|2021-02-09 15:40:00|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2093.1|2087.1|18
1612885500000|2021-02-09 15:45:00|2094.6|2088.6|2095.9|2089.9|2095.9|2089.9|2094.4|2088.4|12
1612885800000|2021-02-09 15:50:00|2095.6|2089.6|2097.6|2091.6|2097.6|2091.6|2095.1|2089.1|19
1612886100000|2021-02-09 15:55:00|2097.9|2091.9|2096.9|2090.9|2098.6|2092.6|2095.6|2089.6|27
1612886400000|2021-02-09 16:00:00|2096.6|2090.6|2099.6|2093.6|2101.1|2095.1|2096.6|2090.6|45
1612886700000|2021-02-09 16:05:00|2099.4|2093.4|2093.9|2087.9|2099.4|2093.4|2092.9|2086.9|44
1612887000000|2021-02-09 16:10:00|2093.6|2087.6|2085.1|2079.1|2094.4|2088.4|2084.9|2078.9|73
1612887300000|2021-02-09 16:15:00|2084.9|2078.9|2079.9|2073.9|2085.1|2079.1|2078.1|2072.1|251
1612887600000|2021-02-09 16:20:00|2079.6|2073.6|2081.1|2075.1|2081.4|2075.4|2077.6|2071.6|81
1612887900000|2021-02-09 16:25:00|2080.9|2074.9|2081.6|2075.6|2081.9|2075.9|2079.1|2073.1|28
1612888200000|2021-02-09 16:30:00|2081.9|2075.9|2090.1|2084.1|2091.4|2085.4|2081.9|2075.9|61
1612888500000|2021-02-09 16:35:00|2089.9|2083.9|2085.9|2079.9|2089.9|2083.9|2085.9|2079.9|30
1612888800000|2021-02-09 16:40:00|2086.1|2080.1|2084.9|2078.9|2087.4|2081.4|2083.9|2077.9|18
1612889100000|2021-02-09 16:45:00|2084.6|2078.6|2083.9|2077.9|2087.4|2081.4|2083.9|2077.9|23
1612889400000|2021-02-09 16:50:00|2084.1|2078.1|2083.1|2077.1|2085.4|2079.4|2083.1|2077.1|12
1612889700000|2021-02-09 16:55:00|2083.4|2077.4|2081.1|2075.1|2084.4|2078.4|2079.6|2073.6|33
1612890000000|2021-02-09 17:00:00|2081.4|2075.4|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|3
1612890300000|2021-02-09 17:05:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2080.4|2074.4|17
1612890600000|2021-02-09 17:10:00|2081.6|2075.6|2082.1|2076.1|2082.4|2076.4|2081.6|2075.6|6
1612890900000|2021-02-09 17:15:00|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.6|2075.6|7
1612891200000|2021-02-09 17:20:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|4
1612891800000|2021-02-09 17:30:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|3
1612892400000|2021-02-09 17:40:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|2
1612893000000|2021-02-09 17:50:00|2082.1|2076.1|2080.9|2074.9|2082.9|2076.9|2080.9|2074.9|7
1612893300000|2021-02-09 17:55:00|2081.1|2075.1|2081|2075|2081.9|2075.9|2080.8|2074.8|13
1612918800000|2021-02-10 01:00:00|2080.6|2074.6|2080.8|2074.8|2081.8|2075.8|2079.8|2073.8|29
1612919100000|2021-02-10 01:05:00|2081|2075|2078.4|2072.4|2081|2075|2077.8|2071.8|44
1612919400000|2021-02-10 01:10:00|2078|2072|2076.1|2070.1|2078.4|2072.4|2074.6|2068.6|109
1612919700000|2021-02-10 01:15:00|2075.9|2069.9|2077.6|2071.6|2077.9|2071.9|2075.8|2069.8|24
1612920000000|2021-02-10 01:20:00|2077.9|2071.9|2076.3|2070.3|2078.1|2072.1|2072.5|2066.5|135
1612920300000|2021-02-10 01:25:00|2076.9|2070.9|2072.9|2066.9|2077|2071|2070.8|2064.8|87
1612920600000|2021-02-10 01:30:00|2072|2066|2069.8|2063.8|2074.3|2068.3|2069.6|2063.6|44
1612920900000|2021-02-10 01:35:00|2070|2064|2070.8|2064.8|2071.3|2065.3|2068.8|2062.8|35
1612921200000|2021-02-10 01:40:00|2070.6|2064.6|2072|2066|2072.3|2066.3|2070.4|2064.4|36
1612921500000|2021-02-10 01:45:00|2071.8|2065.8|2070.6|2064.6|2072.9|2066.9|2070.5|2064.5|40
1612921800000|2021-02-10 01:50:00|2071.3|2065.3|2072.6|2066.6|2072.6|2066.6|2070.1|2064.1|20
1612922100000|2021-02-10 01:55:00|2072.9|2066.9|2075.3|2069.3|2075.6|2069.6|2072.6|2066.6|84
1612922400000|2021-02-10 02:00:00|2075.1|2069.1|2075|2069|2075.4|2069.4|2074.9|2068.9|9
1612922700000|2021-02-10 02:05:00|2074.9|2068.9|2076.3|2070.3|2076.8|2070.8|2074.9|2068.9|12
1612923000000|2021-02-10 02:10:00|2076|2070|2078.3|2072.3|2079.4|2073.4|2076|2070|23
1612923300000|2021-02-10 02:15:00|2078|2072|2078.1|2072.1|2079|2073|2077.8|2071.8|6
1612924200000|2021-02-10 02:30:00|2077.9|2071.9|2076.3|2070.3|2077.9|2071.9|2076.3|2070.3|7
1612924500000|2021-02-10 02:35:00|2076.4|2070.4|2077.6|2071.6|2079.1|2073.1|2076.3|2070.3|20
1612924800000|2021-02-10 02:40:00|2077.3|2071.3|2075.9|2069.9|2077.6|2071.6|2074.5|2068.5|98
1612925100000|2021-02-10 02:45:00|2076.1|2070.1|2077|2071|2077.3|2071.3|2075.9|2069.9|25
1612925400000|2021-02-10 02:50:00|2076.8|2070.8|2074.6|2068.6|2076.8|2070.8|2074.4|2068.4|17
1612925700000|2021-02-10 02:55:00|2075.1|2069.1|2072.1|2066.1|2075.1|2069.1|2070|2064|63
1612926000000|2021-02-10 03:00:00|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.8|2065.8|9
1612926300000|2021-02-10 03:05:00|2071.8|2065.8|2074.6|2068.6|2075|2069|2071.6|2065.6|16
1612926600000|2021-02-10 03:10:00|2074.8|2068.8|2076.5|2070.5|2076.8|2070.8|2074.6|2068.6|15
1612926900000|2021-02-10 03:15:00|2076.8|2070.8|2075.5|2069.5|2076.8|2070.8|2075.3|2069.3|39
1612927200000|2021-02-10 03:20:00|2075.3|2069.3|2076.9|2070.9|2077|2071|2075.3|2069.3|26
1612927500000|2021-02-10 03:25:00|2077.4|2071.4|2082.3|2076.3|2082.4|2076.4|2077.4|2071.4|193
1612927800000|2021-02-10 03:30:00|2080.8|2074.8|2081.4|2075.4|2081.5|2075.5|2080.8|2074.8|5
1612928100000|2021-02-10 03:35:00|2081.1|2075.1|2081.8|2075.8|2082.8|2076.8|2080.4|2074.4|25
1612928400000|2021-02-10 03:40:00|2082|2076|2082.1|2076.1|2082.9|2076.9|2081.8|2075.8|15
1612928700000|2021-02-10 03:45:00|2082|2076|2082.6|2076.6|2083.9|2077.9|2082|2076|6
1612929000000|2021-02-10 03:50:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083|2077|3
1612929300000|2021-02-10 03:55:00|2083|2077|2083|2077|2083|2077|2083|2077|1
1612929600000|2021-02-10 04:00:00|2082.8|2076.8|2082.3|2076.3|2082.8|2076.8|2082.3|2076.3|7
1612929900000|2021-02-10 04:05:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1612931100000|2021-02-10 04:25:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1612931700000|2021-02-10 04:35:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1612932000000|2021-02-10 04:40:00|2083|2077|2083.3|2077.3|2083.9|2077.9|2083|2077|7
1612932300000|2021-02-10 04:45:00|2083.4|2077.4|2083.6|2077.6|2084.3|2078.3|2083.4|2077.4|12
1612932600000|2021-02-10 04:50:00|2083.3|2077.3|2086.1|2080.1|2086.5|2080.5|2083.3|2077.3|15
1612932900000|2021-02-10 04:55:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1612933500000|2021-02-10 05:05:00|2085.5|2079.5|2083.9|2077.9|2085.5|2079.5|2083.4|2077.4|13
1612933800000|2021-02-10 05:10:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1612934700000|2021-02-10 05:25:00|2084.4|2078.4|2084|2078|2084.5|2078.5|2083.9|2077.9|9
1612935000000|2021-02-10 05:30:00|2084.1|2078.1|2085.5|2079.5|2087|2081|2084|2078|65
1612935300000|2021-02-10 05:35:00|2085.3|2079.3|2087.4|2081.4|2087.6|2081.6|2085.3|2079.3|78
1612935600000|2021-02-10 05:40:00|2087.3|2081.3|2088.3|2082.3|2088.8|2082.8|2087.3|2081.3|23
1612935900000|2021-02-10 05:45:00|2088.4|2082.4|2090.6|2084.6|2090.6|2084.6|2088.4|2082.4|27
1612936200000|2021-02-10 05:50:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090|2084|10
1612936500000|2021-02-10 05:55:00|2090.6|2084.6|2091.1|2085.1|2092|2086|2090.6|2084.6|21
1612936800000|2021-02-10 06:00:00|2091.3|2085.3|2092.8|2086.8|2092.8|2086.8|2090.6|2084.6|24
1612937100000|2021-02-10 06:05:00|2092.9|2086.9|2093.4|2087.4|2094.1|2088.1|2091.9|2085.9|23
1612937400000|2021-02-10 06:10:00|2093.5|2087.5|2094.1|2088.1|2094.6|2088.6|2093.5|2087.5|12
1612937700000|2021-02-10 06:15:00|2094.4|2088.4|2094|2088|2094.8|2088.8|2094|2088|8
1612938000000|2021-02-10 06:20:00|2094.1|2088.1|2094.9|2088.9|2095.5|2089.5|2094.1|2088.1|11
1612938300000|2021-02-10 06:25:00|2094.8|2088.8|2093.1|2087.1|2095.1|2089.1|2093.1|2087.1|13
1612938600000|2021-02-10 06:30:00|2093.3|2087.3|2096.6|2090.6|2097.6|2091.6|2093.3|2087.3|83
1612938900000|2021-02-10 06:35:00|2096.5|2090.5|2094|2088|2097.1|2091.1|2093.9|2087.9|35
1612939200000|2021-02-10 06:40:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|4
1612939500000|2021-02-10 06:45:00|2094.6|2088.6|2095.6|2089.6|2095.8|2089.8|2094.6|2088.6|7
1612939800000|2021-02-10 06:50:00|2095.5|2089.5|2095.5|2089.5|2095.9|2089.9|2095.5|2089.5|7
1612940100000|2021-02-10 06:55:00|2095.3|2089.3|2092.9|2086.9|2095.8|2089.8|2091.1|2085.1|25
1612940400000|2021-02-10 07:00:00|2093|2087|2094.9|2088.9|2094.9|2088.9|2093|2087|9
1612940700000|2021-02-10 07:05:00|2095.3|2089.3|2094.6|2088.6|2095.6|2089.6|2094.6|2088.6|15
1612941000000|2021-02-10 07:10:00|2095|2089|2090.4|2084.4|2095|2089|2090.4|2084.4|22
1612941300000|2021-02-10 07:15:00|2089.8|2083.8|2089.4|2083.4|2089.8|2083.8|2089.4|2083.4|4
1612941600000|2021-02-10 07:20:00|2089.5|2083.5|2091.5|2085.5|2091.9|2085.9|2089.5|2083.5|18
1612942200000|2021-02-10 07:30:00|2092.5|2086.5|2092.9|2086.9|2093.8|2087.8|2092.3|2086.3|10
1612942800000|2021-02-10 07:40:00|2093.4|2087.4|2093.8|2087.8|2094|2088|2093.4|2087.4|9
1612943100000|2021-02-10 07:45:00|2094|2088|2094|2088|2094|2088|2093.5|2087.5|5
1612943400000|2021-02-10 07:50:00|2094.1|2088.1|2095.3|2089.3|2095.4|2089.4|2094|2088|16
1612943700000|2021-02-10 07:55:00|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2095.1|2089.1|5
1612944000000|2021-02-10 08:00:00|2096.4|2090.4|2097.4|2091.4|2097.6|2091.6|2095.9|2089.9|29
1612944300000|2021-02-10 08:05:00|2097.6|2091.6|2095.1|2089.1|2097.9|2091.9|2094.9|2088.9|17
1612944600000|2021-02-10 08:10:00|2094.9|2088.9|2090.9|2084.9|2097.1|2091.1|2089.4|2083.4|40
1612944900000|2021-02-10 08:15:00|2091.4|2085.4|2093.9|2087.9|2094.4|2088.4|2091.1|2085.1|11
1612945200000|2021-02-10 08:20:00|2093.6|2087.6|2094.9|2088.9|2095.1|2089.1|2093.4|2087.4|7
1612945500000|2021-02-10 08:25:00|2095.1|2089.1|2093.9|2087.9|2095.6|2089.6|2092.6|2086.6|21
1612945800000|2021-02-10 08:30:00|2093.6|2087.6|2095.1|2089.1|2095.1|2089.1|2093.4|2087.4|8
1612946100000|2021-02-10 08:35:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1612946400000|2021-02-10 08:40:00|2095.9|2089.9|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|9
1612946700000|2021-02-10 08:45:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.4|2088.4|5
1612947000000|2021-02-10 08:50:00|2094.9|2088.9|2094.9|2088.9|2095.1|2089.1|2094.6|2088.6|5
1612947300000|2021-02-10 08:55:00|2095.1|2089.1|2094.4|2088.4|2095.1|2089.1|2094.4|2088.4|6
1612947600000|2021-02-10 09:00:00|2094.6|2088.6|2095.4|2089.4|2095.9|2089.9|2094.6|2088.6|14
1612947900000|2021-02-10 09:05:00|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|7
1612948200000|2021-02-10 09:10:00|2095.4|2089.4|2095.9|2089.9|2096.6|2090.6|2094.4|2088.4|22
1612948500000|2021-02-10 09:15:00|2095.6|2089.6|2095.6|2089.6|2096.6|2090.6|2094.6|2088.6|27
1612948800000|2021-02-10 09:20:00|2095.4|2089.4|2097.1|2091.1|2097.1|2091.1|2094.4|2088.4|14
1612949100000|2021-02-10 09:25:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|3
1612949400000|2021-02-10 09:30:00|2096.1|2090.1|2096.6|2090.6|2096.9|2090.9|2095.9|2089.9|9
1612949700000|2021-02-10 09:35:00|2096.4|2090.4|2095.9|2089.9|2096.9|2090.9|2095.9|2089.9|6
1612950000000|2021-02-10 09:40:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|4
1612950300000|2021-02-10 09:45:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1612950600000|2021-02-10 09:50:00|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2095.6|2089.6|5
1612950900000|2021-02-10 09:55:00|2094.6|2088.6|2095.9|2089.9|2097.4|2091.4|2093.6|2087.6|18
1612951200000|2021-02-10 10:00:00|2096.1|2090.1|2096.4|2090.4|2096.9|2090.9|2095.6|2089.6|11
1612951500000|2021-02-10 10:05:00|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1612951800000|2021-02-10 10:10:00|2095.6|2089.6|2095.4|2089.4|2095.9|2089.9|2094.4|2088.4|11
1612952400000|2021-02-10 10:20:00|2095.1|2089.1|2093.6|2087.6|2095.1|2089.1|2093.6|2087.6|4
1612952700000|2021-02-10 10:25:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|7
1612953000000|2021-02-10 10:30:00|2093.9|2087.9|2092.1|2086.1|2093.9|2087.9|2092.1|2086.1|6
1612953300000|2021-02-10 10:35:00|2092.4|2086.4|2093.1|2087.1|2093.1|2087.1|2092.1|2086.1|5
1612953600000|2021-02-10 10:40:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|5
1612953900000|2021-02-10 10:45:00|2093.4|2087.4|2094.6|2088.6|2094.9|2088.9|2093.1|2087.1|9
1612954200000|2021-02-10 10:50:00|2094.4|2088.4|2095.1|2089.1|2095.1|2089.1|2094.4|2088.4|6
1612954500000|2021-02-10 10:55:00|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.9|2088.9|6
1612954800000|2021-02-10 11:00:00|2095.9|2089.9|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|6
1612955100000|2021-02-10 11:05:00|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|10
1612955400000|2021-02-10 11:10:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|3
1612955700000|2021-02-10 11:15:00|2096.6|2090.6|2096.9|2090.9|2097.6|2091.6|2096.6|2090.6|12
1612956000000|2021-02-10 11:20:00|2096.6|2090.6|2095.1|2089.1|2096.6|2090.6|2093.4|2087.4|19
1612956300000|2021-02-10 11:25:00|2094.9|2088.9|2094.4|2088.4|2095.1|2089.1|2093.1|2087.1|13
1612956600000|2021-02-10 11:30:00|2093.9|2087.9|2094.9|2088.9|2095.9|2089.9|2093.9|2087.9|11
1612956900000|2021-02-10 11:35:00|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|5
1612957200000|2021-02-10 11:40:00|2095.1|2089.1|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|6
1612957500000|2021-02-10 11:45:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1612957800000|2021-02-10 11:50:00|2094.9|2088.9|2094.9|2088.9|2095.9|2089.9|2093.6|2087.6|14
1612958100000|2021-02-10 11:55:00|2095.6|2089.6|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|6
1612958400000|2021-02-10 12:00:00|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|4
1612958700000|2021-02-10 12:05:00|2096.1|2090.1|2095.6|2089.6|2096.6|2090.6|2095.6|2089.6|6
1612959000000|2021-02-10 12:10:00|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|9
1612959300000|2021-02-10 12:15:00|2094.6|2088.6|2093.6|2087.6|2094.6|2088.6|2093.4|2087.4|7
1612959600000|2021-02-10 12:20:00|2092.9|2086.9|2092.4|2086.4|2093.6|2087.6|2091.6|2085.6|8
1612959900000|2021-02-10 12:25:00|2091.6|2085.6|2091.6|2085.6|2092.1|2086.1|2090.4|2084.4|13
1612960200000|2021-02-10 12:30:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|4
1612960500000|2021-02-10 12:35:00|2092.4|2086.4|2092.6|2086.6|2094.9|2088.9|2092.4|2086.4|17
1612960800000|2021-02-10 12:40:00|2092.4|2086.4|2094.9|2088.9|2095.6|2089.6|2091.1|2085.1|36
1612961100000|2021-02-10 12:45:00|2095.6|2089.6|2096.9|2090.9|2097.9|2091.9|2095.6|2089.6|36
1612961400000|2021-02-10 12:50:00|2096.4|2090.4|2095.6|2089.6|2097.1|2091.1|2095.6|2089.6|26
1612961700000|2021-02-10 12:55:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|11
1612962000000|2021-02-10 13:00:00|2095.9|2089.9|2096.4|2090.4|2096.6|2090.6|2095.4|2089.4|11
1612962300000|2021-02-10 13:05:00|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.1|2089.1|7
1612962600000|2021-02-10 13:10:00|2095.6|2089.6|2096.6|2090.6|2096.6|2090.6|2095.1|2089.1|10
1612962900000|2021-02-10 13:15:00|2096.9|2090.9|2097.9|2091.9|2098.4|2092.4|2096.9|2090.9|11
1612963200000|2021-02-10 13:20:00|2098.1|2092.1|2094.1|2088.1|2098.1|2092.1|2093.6|2087.6|18
1612963500000|2021-02-10 13:25:00|2093.9|2087.9|2095.9|2089.9|2095.9|2089.9|2093.9|2087.9|17
1612963800000|2021-02-10 13:30:00|2095.6|2089.6|2096.1|2090.1|2096.4|2090.4|2095.6|2089.6|11
1612964100000|2021-02-10 13:35:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|6
1612964400000|2021-02-10 13:40:00|2096.4|2090.4|2098.4|2092.4|2098.4|2092.4|2096.4|2090.4|13
1612964700000|2021-02-10 13:45:00|2098.1|2092.1|2095.9|2089.9|2098.1|2092.1|2095.4|2089.4|16
1612965000000|2021-02-10 13:50:00|2096.1|2090.1|2095.6|2089.6|2096.6|2090.6|2095.4|2089.4|10
1612965300000|2021-02-10 13:55:00|2095.4|2089.4|2095.9|2089.9|2096.1|2090.1|2094.9|2088.9|7
1612965600000|2021-02-10 14:00:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|16
1612965900000|2021-02-10 14:05:00|2097.1|2091.1|2100.1|2094.1|2100.1|2094.1|2096.9|2090.9|11
1612966200000|2021-02-10 14:10:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2098.9|2092.9|18
1612966500000|2021-02-10 14:15:00|2099.9|2093.9|2105.1|2099.1|2105.9|2099.9|2099.9|2093.9|27
1612966800000|2021-02-10 14:20:00|2104.6|2098.6|2103.9|2097.9|2104.9|2098.9|2103.1|2097.1|12
1612967100000|2021-02-10 14:25:00|2104.1|2098.1|2105.4|2099.4|2105.4|2099.4|2104.1|2098.1|4
1612967400000|2021-02-10 14:30:00|2105.6|2099.6|2109.9|2103.9|2110.1|2104.1|2105.4|2099.4|35
1612967700000|2021-02-10 14:35:00|2110.1|2104.1|2110.4|2104.4|2110.6|2104.6|2108.6|2102.6|20
1612968000000|2021-02-10 14:40:00|2109.6|2103.6|2106.9|2100.9|2109.9|2103.9|2106.9|2100.9|27
1612968300000|2021-02-10 14:45:00|2107.1|2101.1|2108.4|2102.4|2108.4|2102.4|2107.1|2101.1|9
1612968600000|2021-02-10 14:50:00|2108.1|2102.1|2108.6|2102.6|2108.9|2102.9|2107.6|2101.6|23
1612968900000|2021-02-10 14:55:00|2108.4|2102.4|2109.9|2103.9|2111.6|2105.6|2108.4|2102.4|20
1612969200000|2021-02-10 15:00:00|2109.1|2103.1|2111.1|2105.1|2111.9|2105.9|2107.9|2101.9|19
1612969500000|2021-02-10 15:05:00|2110.9|2104.9|2106.6|2100.6|2110.9|2104.9|2106.6|2100.6|24
1612969800000|2021-02-10 15:10:00|2106.9|2100.9|2108.9|2102.9|2108.9|2102.9|2106.9|2100.9|14
1612970100000|2021-02-10 15:15:00|2108.6|2102.6|2104.6|2098.6|2108.6|2102.6|2104.4|2098.4|30
1612970400000|2021-02-10 15:20:00|2103.6|2097.6|2094.4|2088.4|2103.6|2097.6|2092.6|2086.6|46
1612970700000|2021-02-10 15:25:00|2095.1|2089.1|2094.4|2088.4|2099.6|2093.6|2094.4|2088.4|39
1612971000000|2021-02-10 15:30:00|2094.6|2088.6|2090.8|2084.8|2094.9|2088.9|2090.8|2084.8|30
1612971300000|2021-02-10 15:35:00|2089.9|2083.9|2085.4|2079.4|2092.1|2086.1|2084.6|2078.6|46
1612971600000|2021-02-10 15:40:00|2084.9|2078.9|2085.1|2079.1|2085.9|2079.9|2073.9|2067.9|94
1612971900000|2021-02-10 15:45:00|2084.4|2078.4|2083.1|2077.1|2084.4|2078.4|2079.6|2073.6|26
1612972200000|2021-02-10 15:50:00|2082.9|2076.9|2085.4|2079.4|2085.6|2079.6|2082.6|2076.6|16
1612972500000|2021-02-10 15:55:00|2085.6|2079.6|2090.4|2084.4|2090.4|2084.4|2085.6|2079.6|22
1612972800000|2021-02-10 16:00:00|2090.1|2084.1|2089.4|2083.4|2090.6|2084.6|2087.9|2081.9|18
1612973100000|2021-02-10 16:05:00|2090.1|2084.1|2092.9|2086.9|2093.1|2087.1|2086.6|2080.6|28
1612973400000|2021-02-10 16:10:00|2093.9|2087.9|2100.6|2094.6|2102.4|2096.4|2093.9|2087.9|63
1612973700000|2021-02-10 16:15:00|2100.4|2094.4|2095.4|2089.4|2105.1|2099.1|2092.1|2086.1|154
1612974000000|2021-02-10 16:20:00|2095.1|2089.1|2091.1|2085.1|2095.1|2089.1|2091.1|2085.1|23
1612974300000|2021-02-10 16:25:00|2091.4|2085.4|2089.1|2083.1|2091.4|2085.4|2088.6|2082.6|21
1612974600000|2021-02-10 16:30:00|2088.9|2082.9|2084.4|2078.4|2088.9|2082.9|2082.6|2076.6|38
1612974900000|2021-02-10 16:35:00|2084.1|2078.1|2088.4|2082.4|2092.6|2086.6|2083.6|2077.6|45
1612975200000|2021-02-10 16:40:00|2088.1|2082.1|2088.4|2082.4|2088.9|2082.9|2087.6|2081.6|13
1612975500000|2021-02-10 16:45:00|2088.6|2082.6|2088.6|2082.6|2090.1|2084.1|2087.9|2081.9|26
1612975800000|2021-02-10 16:50:00|2088.4|2082.4|2088.4|2082.4|2089.4|2083.4|2088.1|2082.1|18
1612976100000|2021-02-10 16:55:00|2088.9|2082.9|2088.6|2082.6|2089.4|2083.4|2088.4|2082.4|20
1612976400000|2021-02-10 17:00:00|2088.4|2082.4|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|3
1612976700000|2021-02-10 17:05:00|2087.9|2081.9|2082.4|2076.4|2087.9|2081.9|2080.9|2074.9|24
1612977000000|2021-02-10 17:10:00|2081.9|2075.9|2082.1|2076.1|2082.9|2076.9|2080.1|2074.1|64
1612977300000|2021-02-10 17:15:00|2082.6|2076.6|2076.9|2070.9|2082.9|2076.9|2075.9|2069.9|20
1612977600000|2021-02-10 17:20:00|2076.6|2070.6|2079.4|2073.4|2079.6|2073.6|2075.9|2069.9|20
1612977900000|2021-02-10 17:25:00|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1612978200000|2021-02-10 17:30:00|2080.1|2074.1|2082.9|2076.9|2083.4|2077.4|2080.1|2074.1|17
1612978500000|2021-02-10 17:35:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1612979100000|2021-02-10 17:45:00|2083.5|2077.5|2085.1|2079.1|2085.1|2079.1|2081.4|2075.4|16
1612979400000|2021-02-10 17:50:00|2084.4|2078.4|2082.4|2076.4|2084.4|2078.4|2082.4|2076.4|13
1612979700000|2021-02-10 17:55:00|2082.5|2076.5|2082.1|2076.1|2082.6|2076.6|2080.8|2074.8|10
1613005200000|2021-02-11 01:00:00|2081.5|2075.5|2079.9|2073.9|2081.5|2075.5|2078.8|2072.8|12
1613005500000|2021-02-11 01:05:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1613005800000|2021-02-11 01:10:00|2080.1|2074.1|2081.3|2075.3|2081.3|2075.3|2079.9|2073.9|6
1613006100000|2021-02-11 01:15:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1613006400000|2021-02-11 01:20:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1613006700000|2021-02-11 01:25:00|2082.1|2076.1|2085.3|2079.3|2085.5|2079.5|2082.1|2076.1|6
1613010000000|2021-02-11 02:20:00|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.6|2078.6|5
1613011500000|2021-02-11 02:45:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|4
1613014200000|2021-02-11 03:30:00|2086|2080|2086.1|2080.1|2086.1|2080.1|2086|2080|2
1613014500000|2021-02-11 03:35:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1613015100000|2021-02-11 03:45:00|2085.8|2079.8|2084.9|2078.9|2085.8|2079.8|2084.9|2078.9|2
1613015700000|2021-02-11 03:55:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1613017200000|2021-02-11 04:20:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1613017500000|2021-02-11 04:25:00|2085.5|2079.5|2086.1|2080.1|2086.1|2080.1|2085.5|2079.5|4
1613023200000|2021-02-11 06:00:00|2086.3|2080.3|2089.4|2083.4|2089.4|2083.4|2086.3|2080.3|5
1613023500000|2021-02-11 06:05:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.4|2083.4|3
1613023800000|2021-02-11 06:10:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1613024700000|2021-02-11 06:25:00|2089.5|2083.5|2089.1|2083.1|2089.5|2083.5|2089.1|2083.1|3
1613025000000|2021-02-11 06:30:00|2089|2083|2087.3|2081.3|2089|2083|2087.3|2081.3|3
1613026200000|2021-02-11 06:50:00|2088|2082|2087.3|2081.3|2088.3|2082.3|2087.3|2081.3|4
1613026500000|2021-02-11 06:55:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1613026800000|2021-02-11 07:00:00|2087.3|2081.3|2087.3|2081.3|2088.1|2082.1|2086.4|2080.4|15
1613027100000|2021-02-11 07:05:00|2087.5|2081.5|2089.4|2083.4|2089.4|2083.4|2087.5|2081.5|10
1613027400000|2021-02-11 07:10:00|2089.6|2083.6|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|3
1613027700000|2021-02-11 07:15:00|2088.1|2082.1|2088.5|2082.5|2088.5|2082.5|2087.6|2081.6|4
1613028000000|2021-02-11 07:20:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1613028600000|2021-02-11 07:30:00|2089|2083|2088.8|2082.8|2089|2083|2088.8|2082.8|2
1613028900000|2021-02-11 07:35:00|2088.6|2082.6|2084.1|2078.1|2089|2083|2083.8|2077.8|22
1613029200000|2021-02-11 07:40:00|2083.3|2077.3|2083.3|2077.3|2084|2078|2083|2077|7
1613029800000|2021-02-11 07:50:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1613030100000|2021-02-11 07:55:00|2084.1|2078.1|2082.4|2076.4|2084.1|2078.1|2082.1|2076.1|6
1613030400000|2021-02-11 08:00:00|2082.6|2076.6|2076.6|2070.6|2084.1|2078.1|2076.6|2070.6|36
1613030700000|2021-02-11 08:05:00|2076.4|2070.4|2083.6|2077.6|2083.6|2077.6|2075.6|2069.6|21
1613031000000|2021-02-11 08:10:00|2083.4|2077.4|2081.6|2075.6|2083.4|2077.4|2081.6|2075.6|3
1613031300000|2021-02-11 08:15:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1613031600000|2021-02-11 08:20:00|2082.4|2076.4|2085.9|2079.9|2085.9|2079.9|2082.4|2076.4|10
1613031900000|2021-02-11 08:25:00|2086.1|2080.1|2090.9|2084.9|2090.9|2084.9|2086.1|2080.1|18
1613032200000|2021-02-11 08:30:00|2090.1|2084.1|2087.9|2081.9|2090.1|2084.1|2087.9|2081.9|10
1613032500000|2021-02-11 08:35:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|4
1613032800000|2021-02-11 08:40:00|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|7
1613033100000|2021-02-11 08:45:00|2089.4|2083.4|2088.4|2082.4|2089.4|2083.4|2088.4|2082.4|6
1613033400000|2021-02-11 08:50:00|2088.1|2082.1|2089.1|2083.1|2089.1|2083.1|2087.4|2081.4|7
1613033700000|2021-02-11 08:55:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1613034000000|2021-02-11 09:00:00|2089.1|2083.1|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|3
1613034300000|2021-02-11 09:05:00|2089.9|2083.9|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|7
1613034600000|2021-02-11 09:10:00|2089.4|2083.4|2089.9|2083.9|2090.1|2084.1|2089.4|2083.4|5
1613034900000|2021-02-11 09:15:00|2089.4|2083.4|2087.6|2081.6|2089.4|2083.4|2087.6|2081.6|7
1613035200000|2021-02-11 09:20:00|2089.1|2083.1|2090.1|2084.1|2090.1|2084.1|2087.6|2081.6|21
1613035500000|2021-02-11 09:25:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1613035800000|2021-02-11 09:30:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|4
1613036100000|2021-02-11 09:35:00|2090.1|2084.1|2090.6|2084.6|2090.9|2084.9|2089.6|2083.6|16
1613036400000|2021-02-11 09:40:00|2090.4|2084.4|2090.1|2084.1|2090.6|2084.6|2089.6|2083.6|9
1613036700000|2021-02-11 09:45:00|2090.4|2084.4|2090.1|2084.1|2090.6|2084.6|2089.6|2083.6|10
1613037000000|2021-02-11 09:50:00|2089.9|2083.9|2089.1|2083.1|2089.9|2083.9|2089.1|2083.1|4
1613037300000|2021-02-11 09:55:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1613037600000|2021-02-11 10:00:00|2089.4|2083.4|2090.6|2084.6|2090.6|2084.6|2087.4|2081.4|11
1613037900000|2021-02-11 10:05:00|2090.4|2084.4|2089.6|2083.6|2090.4|2084.4|2089.6|2083.6|3
1613038200000|2021-02-11 10:10:00|2089.4|2083.4|2090.4|2084.4|2090.4|2084.4|2089.4|2083.4|4
1613038500000|2021-02-11 10:15:00|2091.1|2085.1|2091.1|2085.1|2091.6|2085.6|2090.9|2084.9|10
1613038800000|2021-02-11 10:20:00|2090.9|2084.9|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|7
1613039100000|2021-02-11 10:25:00|2089.1|2083.1|2088.6|2082.6|2089.1|2083.1|2086.1|2080.1|20
1613039400000|2021-02-11 10:30:00|2088.9|2082.9|2087.4|2081.4|2088.9|2082.9|2086.6|2080.6|18
1613039700000|2021-02-11 10:35:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1613040000000|2021-02-11 10:40:00|2087.1|2081.1|2087.9|2081.9|2087.9|2081.9|2086.4|2080.4|7
1613040300000|2021-02-11 10:45:00|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2087.6|2081.6|11
1613040600000|2021-02-11 10:50:00|2088.6|2082.6|2089.9|2083.9|2090.1|2084.1|2088.4|2082.4|11
1613040900000|2021-02-11 10:55:00|2089.6|2083.6|2091.6|2085.6|2091.9|2085.9|2089.6|2083.6|9
1613041200000|2021-02-11 11:00:00|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|5
1613041500000|2021-02-11 11:05:00|2091.4|2085.4|2090.9|2084.9|2091.6|2085.6|2090.9|2084.9|6
1613041800000|2021-02-11 11:10:00|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|3
1613042100000|2021-02-11 11:15:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|9
1613042400000|2021-02-11 11:20:00|2090.6|2084.6|2089.6|2083.6|2090.6|2084.6|2089.6|2083.6|5
1613042700000|2021-02-11 11:25:00|2089.9|2083.9|2090.6|2084.6|2090.9|2084.9|2089.9|2083.9|5
1613043000000|2021-02-11 11:30:00|2090.9|2084.9|2091.6|2085.6|2092.4|2086.4|2090.9|2084.9|9
1613043300000|2021-02-11 11:35:00|2091.4|2085.4|2091.9|2085.9|2092.4|2086.4|2091.4|2085.4|7
1613043600000|2021-02-11 11:40:00|2094.1|2088.1|2097.6|2091.6|2097.6|2091.6|2094.1|2088.1|19
1613043900000|2021-02-11 11:45:00|2097.4|2091.4|2096.1|2090.1|2097.9|2091.9|2094.9|2088.9|16
1613044200000|2021-02-11 11:50:00|2095.9|2089.9|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|8
1613044500000|2021-02-11 11:55:00|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|3
1613044800000|2021-02-11 12:00:00|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1613045100000|2021-02-11 12:05:00|2095.4|2089.4|2094.9|2088.9|2095.6|2089.6|2094.9|2088.9|4
1613045400000|2021-02-11 12:10:00|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1613045700000|2021-02-11 12:15:00|2094.6|2088.6|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|3
1613046000000|2021-02-11 12:20:00|2094.4|2088.4|2094.9|2088.9|2095.4|2089.4|2094.4|2088.4|6
1613046300000|2021-02-11 12:25:00|2094.6|2088.6|2092.6|2086.6|2094.6|2088.6|2092.6|2086.6|3
1613046600000|2021-02-11 12:30:00|2092.9|2086.9|2094.4|2088.4|2095.1|2089.1|2092.9|2086.9|10
1613046900000|2021-02-11 12:35:00|2094.1|2088.1|2094.6|2088.6|2094.9|2088.9|2094.1|2088.1|5
1613047200000|2021-02-11 12:40:00|2095.1|2089.1|2091.9|2085.9|2095.4|2089.4|2091.9|2085.9|7
1613047500000|2021-02-11 12:45:00|2092.1|2086.1|2093.9|2087.9|2095.1|2089.1|2092.1|2086.1|42
1613047800000|2021-02-11 12:50:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2091.6|2085.6|9
1613048100000|2021-02-11 12:55:00|2092.6|2086.6|2091.9|2085.9|2092.6|2086.6|2091.9|2085.9|7
1613048400000|2021-02-11 13:00:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|3
1613048700000|2021-02-11 13:05:00|2092.4|2086.4|2094.9|2088.9|2095.1|2089.1|2092.4|2086.4|20
1613049000000|2021-02-11 13:10:00|2095.1|2089.1|2094.1|2088.1|2095.9|2089.9|2093.9|2087.9|8
1613049300000|2021-02-11 13:15:00|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2093.6|2087.6|6
1613049600000|2021-02-11 13:20:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|3
1613049900000|2021-02-11 13:25:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|4
1613050200000|2021-02-11 13:30:00|2094.1|2088.1|2095.1|2089.1|2095.1|2089.1|2094.1|2088.1|6
1613050500000|2021-02-11 13:35:00|2094.9|2088.9|2093.4|2087.4|2094.9|2088.9|2093.1|2087.1|11
1613050800000|2021-02-11 13:40:00|2093.6|2087.6|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|4
1613051100000|2021-02-11 13:45:00|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|7
1613051400000|2021-02-11 13:50:00|2093.4|2087.4|2093.9|2087.9|2094.1|2088.1|2093.4|2087.4|5
1613051700000|2021-02-11 13:55:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|6
1613052000000|2021-02-11 14:00:00|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.4|2087.4|12
1613052300000|2021-02-11 14:05:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.1|2087.1|9
1613052600000|2021-02-11 14:10:00|2093.9|2087.9|2092.9|2086.9|2094.1|2088.1|2092.9|2086.9|11
1613052900000|2021-02-11 14:15:00|2093.1|2087.1|2094.6|2088.6|2094.9|2088.9|2093.1|2087.1|16
1613053200000|2021-02-11 14:20:00|2094.9|2088.9|2096.1|2090.1|2096.1|2090.1|2093.9|2087.9|12
1613053500000|2021-02-11 14:25:00|2095.9|2089.9|2096.1|2090.1|2096.4|2090.4|2095.6|2089.6|8
1613053800000|2021-02-11 14:30:00|2096.4|2090.4|2097.9|2091.9|2098.1|2092.1|2096.4|2090.4|12
1613054100000|2021-02-11 14:35:00|2097.6|2091.6|2099.6|2093.6|2099.6|2093.6|2097.6|2091.6|16
1613054400000|2021-02-11 14:40:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.1|2093.1|11
1613054700000|2021-02-11 14:45:00|2100.1|2094.1|2105.6|2099.6|2105.9|2099.9|2100.1|2094.1|32
1613055000000|2021-02-11 14:50:00|2105.9|2099.9|2100.6|2094.6|2105.9|2099.9|2099.6|2093.6|58
1613055300000|2021-02-11 14:55:00|2100.9|2094.9|2104.1|2098.1|2104.6|2098.6|2100.9|2094.9|35
1613055600000|2021-02-11 15:00:00|2104.4|2098.4|2104.9|2098.9|2104.9|2098.9|2103.6|2097.6|24
1613055900000|2021-02-11 15:05:00|2105.4|2099.4|2104.9|2098.9|2106.9|2100.9|2104.6|2098.6|31
1613056200000|2021-02-11 15:10:00|2105.6|2099.6|2108.9|2102.9|2108.9|2102.9|2104.9|2098.9|22
1613056500000|2021-02-11 15:15:00|2108.6|2102.6|2108.4|2102.4|2108.9|2102.9|2107.4|2101.4|17
1613056800000|2021-02-11 15:20:00|2108.6|2102.6|2107.1|2101.1|2109.9|2103.9|2107.1|2101.1|25
1613057100000|2021-02-11 15:25:00|2107.4|2101.4|2107.9|2101.9|2108.6|2102.6|2106.1|2100.1|34
1613057400000|2021-02-11 15:30:00|2107.6|2101.6|2108.6|2102.6|2108.6|2102.6|2105.1|2099.1|40
1613057700000|2021-02-11 15:35:00|2108.9|2102.9|2108.1|2102.1|2109.9|2103.9|2108.1|2102.1|19
1613058000000|2021-02-11 15:40:00|2108.9|2102.9|2106.6|2100.6|2109.6|2103.6|2106.4|2100.4|24
1613058300000|2021-02-11 15:45:00|2106.9|2100.9|2104.6|2098.6|2107.4|2101.4|2104.4|2098.4|16
1613058600000|2021-02-11 15:50:00|2104.9|2098.9|2107.1|2101.1|2107.6|2101.6|2104.4|2098.4|33
1613058900000|2021-02-11 15:55:00|2107.4|2101.4|2106.4|2100.4|2107.4|2101.4|2105.9|2099.9|31
1613059200000|2021-02-11 16:00:00|2106.1|2100.1|2107.4|2101.4|2107.6|2101.6|2105.1|2099.1|30
1613059500000|2021-02-11 16:05:00|2106.4|2100.4|2097.9|2091.9|2107.6|2101.6|2097.9|2091.9|37
1613059800000|2021-02-11 16:10:00|2097.6|2091.6|2100.1|2094.1|2107.4|2101.4|2095.4|2089.4|87
1613060100000|2021-02-11 16:15:00|2100.4|2094.4|2108.6|2102.6|2110.9|2104.9|2098.6|2092.6|152
1613060400000|2021-02-11 16:20:00|2108.9|2102.9|2111.9|2105.9|2113.9|2107.9|2108.4|2102.4|26
1613060700000|2021-02-11 16:25:00|2111.6|2105.6|2112.4|2106.4|2112.9|2106.9|2111.4|2105.4|20
1613061000000|2021-02-11 16:30:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2111.9|2105.9|15
1613061300000|2021-02-11 16:35:00|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|4
1613061600000|2021-02-11 16:40:00|2112.1|2106.1|2117.1|2111.1|2117.4|2111.4|2112.1|2106.1|20
1613061900000|2021-02-11 16:45:00|2117.4|2111.4|2117.9|2111.9|2118.4|2112.4|2116.9|2110.9|14
1613062200000|2021-02-11 16:50:00|2117.6|2111.6|2118.6|2112.6|2118.6|2112.6|2117.6|2111.6|13
1613062500000|2021-02-11 16:55:00|2118.4|2112.4|2118.4|2112.4|2119.6|2113.6|2118.4|2112.4|13
1613062800000|2021-02-11 17:00:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2115.4|2109.4|25
1613063100000|2021-02-11 17:05:00|2117.1|2111.1|2119.4|2113.4|2119.4|2113.4|2117.1|2111.1|13
1613063400000|2021-02-11 17:10:00|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2117.6|2111.6|17
1613063700000|2021-02-11 17:15:00|2118.9|2112.9|2118.1|2112.1|2118.9|2112.9|2117.6|2111.6|7
1613064000000|2021-02-11 17:20:00|2117.9|2111.9|2117.1|2111.1|2118.4|2112.4|2114.6|2108.6|21
1613064300000|2021-02-11 17:25:00|2116.9|2110.9|2115.4|2109.4|2116.9|2110.9|2115.4|2109.4|10
1613064600000|2021-02-11 17:30:00|2114.9|2108.9|2115.1|2109.1|2115.6|2109.6|2113.9|2107.9|12
1613064900000|2021-02-11 17:35:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.4|2107.4|8
1613065500000|2021-02-11 17:45:00|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|4
1613065800000|2021-02-11 17:50:00|2114.9|2108.9|2119.4|2113.4|2119.4|2113.4|2114.9|2108.9|6
1613066100000|2021-02-11 17:55:00|2120|2114|2120.6|2114.6|2120.6|2114.6|2119.4|2113.4|14
1613091600000|2021-02-12 01:00:00|2119.4|2113.4|2121.4|2115.4|2121.4|2115.4|2119.4|2113.4|26
1613091900000|2021-02-12 01:05:00|2121.3|2115.3|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|5
1613092200000|2021-02-12 01:10:00|2120.9|2114.9|2121.6|2115.6|2121.8|2115.8|2120.9|2114.9|3
1613092500000|2021-02-12 01:15:00|2121.8|2115.8|2117.6|2111.6|2121.8|2115.8|2117.6|2111.6|23
1613092800000|2021-02-12 01:20:00|2119|2113|2117.8|2111.8|2119|2113|2117.6|2111.6|6
1613095500000|2021-02-12 02:05:00|2117.1|2111.1|2117.3|2111.3|2118|2112|2117.1|2111.1|3
1613099100000|2021-02-12 03:05:00|2117|2111|2117.6|2111.6|2117.6|2111.6|2116.6|2110.6|7
1613099400000|2021-02-12 03:10:00|2118.3|2112.3|2118.6|2112.6|2118.8|2112.8|2118.3|2112.3|3
1613100300000|2021-02-12 03:25:00|2118|2112|2118|2112|2118.3|2112.3|2118|2112|5
1613101500000|2021-02-12 03:45:00|2118.1|2112.1|2118.3|2112.3|2118.3|2112.3|2118.1|2112.1|2
1613102400000|2021-02-12 04:00:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1613104800000|2021-02-12 04:40:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1613106300000|2021-02-12 05:05:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1613106600000|2021-02-12 05:10:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1613106900000|2021-02-12 05:15:00|2118.6|2112.6|2118.6|2112.6|2118.9|2112.9|2118.4|2112.4|8
1613107200000|2021-02-12 05:20:00|2118.5|2112.5|2119.1|2113.1|2119.1|2113.1|2118.5|2112.5|5
1613107500000|2021-02-12 05:25:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|3
1613108100000|2021-02-12 05:35:00|2119.4|2113.4|2119.3|2113.3|2120.3|2114.3|2119.1|2113.1|33
1613108700000|2021-02-12 05:45:00|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|2
1613109600000|2021-02-12 06:00:00|2119.9|2113.9|2120|2114|2120|2114|2119.9|2113.9|4
1613109900000|2021-02-12 06:05:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1613110200000|2021-02-12 06:10:00|2120.6|2114.6|2121.4|2115.4|2122.3|2116.3|2120.6|2114.6|19
1613110500000|2021-02-12 06:15:00|2121.6|2115.6|2119.9|2113.9|2121.6|2115.6|2119.1|2113.1|8
1613110800000|2021-02-12 06:20:00|2120|2114|2119.1|2113.1|2120|2114|2119.1|2113.1|3
1613111100000|2021-02-12 06:25:00|2120.3|2114.3|2121.1|2115.1|2121.1|2115.1|2120.3|2114.3|5
1613111400000|2021-02-12 06:30:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1613111700000|2021-02-12 06:35:00|2121.5|2115.5|2120.6|2114.6|2122.4|2116.4|2119.9|2113.9|52
1613112300000|2021-02-12 06:45:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.3|2114.3|3
1613112900000|2021-02-12 06:55:00|2120.5|2114.5|2120.8|2114.8|2120.8|2114.8|2120.5|2114.5|2
1613113200000|2021-02-12 07:00:00|2120.5|2114.5|2120.1|2114.1|2120.5|2114.5|2120.1|2114.1|3
1613113500000|2021-02-12 07:05:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1613113800000|2021-02-12 07:10:00|2120|2114|2119.9|2113.9|2120|2114|2119.9|2113.9|2
1613114100000|2021-02-12 07:15:00|2120.1|2114.1|2120.3|2114.3|2120.3|2114.3|2120.1|2114.1|2
1613114400000|2021-02-12 07:20:00|2119.8|2113.8|2120.3|2114.3|2121|2115|2119.8|2113.8|16
1613115000000|2021-02-12 07:30:00|2120.4|2114.4|2121.9|2115.9|2122|2116|2120.4|2114.4|13
1613115300000|2021-02-12 07:35:00|2121.4|2115.4|2121|2115|2121.4|2115.4|2120.6|2114.6|5
1613115600000|2021-02-12 07:40:00|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2116.5|2110.5|15
1613115900000|2021-02-12 07:45:00|2121|2115|2122.1|2116.1|2123|2117|2121|2115|8
1613116200000|2021-02-12 07:50:00|2121.9|2115.9|2121.5|2115.5|2121.9|2115.9|2121.5|2115.5|2
1613116500000|2021-02-12 07:55:00|2121.4|2115.4|2122.9|2116.9|2122.9|2116.9|2117.6|2111.6|32
1613116800000|2021-02-12 08:00:00|2123.1|2117.1|2124.1|2118.1|2124.6|2118.6|2120.4|2114.4|33
1613117100000|2021-02-12 08:05:00|2124.4|2118.4|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|12
1613117400000|2021-02-12 08:10:00|2123.4|2117.4|2123.6|2117.6|2124.1|2118.1|2123.1|2117.1|15
1613117700000|2021-02-12 08:15:00|2123.1|2117.1|2121.6|2115.6|2123.1|2117.1|2121.1|2115.1|13
1613118000000|2021-02-12 08:20:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2121.1|2115.1|14
1613118300000|2021-02-12 08:25:00|2121.9|2115.9|2118.6|2112.6|2122.1|2116.1|2116.9|2110.9|25
1613118600000|2021-02-12 08:30:00|2117.9|2111.9|2117.6|2111.6|2118.6|2112.6|2116.9|2110.9|8
1613118900000|2021-02-12 08:35:00|2117.4|2111.4|2112.9|2106.9|2117.4|2111.4|2111.9|2105.9|81
1613119200000|2021-02-12 08:40:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2111.9|2105.9|41
1613119500000|2021-02-12 08:45:00|2114.1|2108.1|2114.6|2108.6|2116.4|2110.4|2112.6|2106.6|35
1613119800000|2021-02-12 08:50:00|2114.1|2108.1|2116.4|2110.4|2117.6|2111.6|2113.6|2107.6|40
1613120100000|2021-02-12 08:55:00|2116.1|2110.1|2115.4|2109.4|2116.4|2110.4|2113.4|2107.4|39
1613120400000|2021-02-12 09:00:00|2115.6|2109.6|2116.6|2110.6|2118.9|2112.9|2115.6|2109.6|32
1613120700000|2021-02-12 09:05:00|2116.4|2110.4|2114.9|2108.9|2117.1|2111.1|2114.6|2108.6|40
1613121000000|2021-02-12 09:10:00|2114.6|2108.6|2112.6|2106.6|2115.1|2109.1|2112.4|2106.4|47
1613121300000|2021-02-12 09:15:00|2112.4|2106.4|2116.9|2110.9|2116.9|2110.9|2112.4|2106.4|19
1613121600000|2021-02-12 09:20:00|2116.6|2110.6|2117.9|2111.9|2118.6|2112.6|2116.6|2110.6|15
1613121900000|2021-02-12 09:25:00|2118.1|2112.1|2116.4|2110.4|2119.9|2113.9|2116.1|2110.1|16
1613122200000|2021-02-12 09:30:00|2116.6|2110.6|2116.1|2110.1|2117.1|2111.1|2115.9|2109.9|19
1613122500000|2021-02-12 09:35:00|2116.4|2110.4|2116.4|2110.4|2117.1|2111.1|2116.4|2110.4|9
1613122800000|2021-02-12 09:40:00|2116.6|2110.6|2118.9|2112.9|2118.9|2112.9|2116.4|2110.4|21
1613123100000|2021-02-12 09:45:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.1|2112.1|18
1613123400000|2021-02-12 09:50:00|2118.6|2112.6|2119.1|2113.1|2119.1|2113.1|2117.9|2111.9|29
1613123700000|2021-02-12 09:55:00|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2118.4|2112.4|24
1613124000000|2021-02-12 10:00:00|2119.4|2113.4|2119.9|2113.9|2120.1|2114.1|2119.4|2113.4|13
1613124300000|2021-02-12 10:05:00|2120.1|2114.1|2120.6|2114.6|2120.6|2114.6|2120.1|2114.1|14
1613124600000|2021-02-12 10:10:00|2119.9|2113.9|2121.6|2115.6|2121.9|2115.9|2119.9|2113.9|14
1613124900000|2021-02-12 10:15:00|2121.4|2115.4|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|13
1613125200000|2021-02-12 10:20:00|2122.4|2116.4|2122.4|2116.4|2124.1|2118.1|2122.1|2116.1|24
1613125500000|2021-02-12 10:25:00|2122.1|2116.1|2124.4|2118.4|2124.6|2118.6|2121.6|2115.6|18
1613125800000|2021-02-12 10:30:00|2124.1|2118.1|2124.1|2118.1|2124.9|2118.9|2123.6|2117.6|13
1613126100000|2021-02-12 10:35:00|2124.4|2118.4|2125.4|2119.4|2125.4|2119.4|2124.4|2118.4|11
1613126400000|2021-02-12 10:40:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2124.9|2118.9|9
1613126700000|2021-02-12 10:45:00|2125.9|2119.9|2125.1|2119.1|2125.9|2119.9|2124.6|2118.6|8
1613127000000|2021-02-12 10:50:00|2124.9|2118.9|2125.4|2119.4|2125.4|2119.4|2124.6|2118.6|13
1613127300000|2021-02-12 10:55:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1613127600000|2021-02-12 11:00:00|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2124.9|2118.9|7
1613127900000|2021-02-12 11:05:00|2125.1|2119.1|2124.6|2118.6|2125.1|2119.1|2123.9|2117.9|8
1613128200000|2021-02-12 11:10:00|2124.1|2118.1|2124.9|2118.9|2124.9|2118.9|2124.1|2118.1|4
1613128500000|2021-02-12 11:15:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|3
1613128800000|2021-02-12 11:20:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|3
1613129100000|2021-02-12 11:25:00|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|4
1613129400000|2021-02-12 11:30:00|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.1|2118.1|5
1613129700000|2021-02-12 11:35:00|2124.6|2118.6|2125.4|2119.4|2125.6|2119.6|2124.6|2118.6|5
1613130000000|2021-02-12 11:40:00|2125.6|2119.6|2126.4|2120.4|2126.4|2120.4|2125.6|2119.6|6
1613130300000|2021-02-12 11:45:00|2126.1|2120.1|2125.4|2119.4|2126.1|2120.1|2125.1|2119.1|8
1613130600000|2021-02-12 11:50:00|2125.1|2119.1|2125.9|2119.9|2126.1|2120.1|2124.6|2118.6|12
1613130900000|2021-02-12 11:55:00|2125.6|2119.6|2125.4|2119.4|2126.4|2120.4|2125.1|2119.1|8
1613131200000|2021-02-12 12:00:00|2125.6|2119.6|2124.6|2118.6|2125.6|2119.6|2124.6|2118.6|9
1613131500000|2021-02-12 12:05:00|2124.4|2118.4|2125.1|2119.1|2125.6|2119.6|2124.4|2118.4|6
1613131800000|2021-02-12 12:10:00|2124.9|2118.9|2125.4|2119.4|2125.6|2119.6|2124.6|2118.6|8
1613132100000|2021-02-12 12:15:00|2125.6|2119.6|2124.9|2118.9|2125.9|2119.9|2123.9|2117.9|17
1613132400000|2021-02-12 12:20:00|2125.1|2119.1|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|6
1613132700000|2021-02-12 12:25:00|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2123.4|2117.4|10
1613133000000|2021-02-12 12:30:00|2124.9|2118.9|2125.4|2119.4|2125.6|2119.6|2124.6|2118.6|8
1613133300000|2021-02-12 12:35:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1613133600000|2021-02-12 12:40:00|2125.9|2119.9|2125.1|2119.1|2126.1|2120.1|2125.1|2119.1|14
1613133900000|2021-02-12 12:45:00|2124.9|2118.9|2125.9|2119.9|2126.9|2120.9|2124.4|2118.4|38
1613134200000|2021-02-12 12:50:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2124.9|2118.9|20
1613134500000|2021-02-12 12:55:00|2126.1|2120.1|2125.6|2119.6|2126.1|2120.1|2125.1|2119.1|21
1613134800000|2021-02-12 13:00:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.6|2119.6|6
1613135100000|2021-02-12 13:05:00|2125.9|2119.9|2124.6|2118.6|2126.6|2120.6|2124.4|2118.4|19
1613135400000|2021-02-12 13:10:00|2124.4|2118.4|2124.6|2118.6|2124.9|2118.9|2122.9|2116.9|14
1613135700000|2021-02-12 13:15:00|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|5
1613136000000|2021-02-12 13:20:00|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2121.9|2115.9|12
1613136300000|2021-02-12 13:25:00|2123.1|2117.1|2123.9|2117.9|2124.1|2118.1|2123.1|2117.1|11
1613136600000|2021-02-12 13:30:00|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.1|2117.1|11
1613136900000|2021-02-12 13:35:00|2123.4|2117.4|2123.4|2117.4|2123.9|2117.9|2122.9|2116.9|17
1613137200000|2021-02-12 13:40:00|2123.6|2117.6|2124.6|2118.6|2124.9|2118.9|2123.4|2117.4|19
1613137500000|2021-02-12 13:45:00|2123.9|2117.9|2123.6|2117.6|2124.4|2118.4|2123.6|2117.6|13
1613137800000|2021-02-12 13:50:00|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.1|2117.1|4
1613138100000|2021-02-12 13:55:00|2123.4|2117.4|2123.6|2117.6|2123.9|2117.9|2123.4|2117.4|3
1613138400000|2021-02-12 14:00:00|2123.4|2117.4|2124.6|2118.6|2124.6|2118.6|2123.4|2117.4|12
1613138700000|2021-02-12 14:05:00|2124.9|2118.9|2124.6|2118.6|2124.9|2118.9|2124.6|2118.6|2
1613139000000|2021-02-12 14:10:00|2124.1|2118.1|2123.9|2117.9|2124.6|2118.6|2123.1|2117.1|12
1613139300000|2021-02-12 14:15:00|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1613139600000|2021-02-12 14:20:00|2123.6|2117.6|2124.1|2118.1|2124.4|2118.4|2123.6|2117.6|9
1613139900000|2021-02-12 14:25:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2123.6|2117.6|5
1613140200000|2021-02-12 14:30:00|2124.6|2118.6|2126.1|2120.1|2126.4|2120.4|2124.6|2118.6|10
1613140500000|2021-02-12 14:35:00|2125.9|2119.9|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|3
1613140800000|2021-02-12 14:40:00|2126.6|2120.6|2126.6|2120.6|2127.1|2121.1|2125.9|2119.9|13
1613141100000|2021-02-12 14:45:00|2126.9|2120.9|2126.6|2120.6|2127.9|2121.9|2126.4|2120.4|16
1613141400000|2021-02-12 14:50:00|2126.9|2120.9|2125.9|2119.9|2126.9|2120.9|2125.9|2119.9|8
1613141700000|2021-02-12 14:55:00|2125.6|2119.6|2127.4|2121.4|2128.1|2122.1|2125.6|2119.6|21
1613142000000|2021-02-12 15:00:00|2127.1|2121.1|2127.4|2121.4|2127.6|2121.6|2126.6|2120.6|18
1613142300000|2021-02-12 15:05:00|2127.6|2121.6|2126.6|2120.6|2127.9|2121.9|2126.1|2120.1|25
1613142600000|2021-02-12 15:10:00|2127.1|2121.1|2126.1|2120.1|2127.4|2121.4|2126.1|2120.1|6
1613142900000|2021-02-12 15:15:00|2125.6|2119.6|2125.4|2119.4|2125.9|2119.9|2124.4|2118.4|13
1613143200000|2021-02-12 15:20:00|2125.6|2119.6|2125.6|2119.6|2126.1|2120.1|2125.6|2119.6|9
1613143500000|2021-02-12 15:25:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2124.6|2118.6|27
1613143800000|2021-02-12 15:30:00|2126.4|2120.4|2127.1|2121.1|2127.1|2121.1|2126.1|2120.1|10
1613144100000|2021-02-12 15:35:00|2127.4|2121.4|2128.9|2122.9|2129.1|2123.1|2127.4|2121.4|16
1613144400000|2021-02-12 15:40:00|2129.1|2123.1|2127.1|2121.1|2130.4|2124.4|2126.9|2120.9|17
1613144700000|2021-02-12 15:45:00|2127.4|2121.4|2119.9|2113.9|2127.4|2121.4|2119.9|2113.9|56
1613145000000|2021-02-12 15:50:00|2119.6|2113.6|2117.1|2111.1|2119.9|2113.9|2115.4|2109.4|32
1613145300000|2021-02-12 15:55:00|2117.4|2111.4|2113.4|2107.4|2118.6|2112.6|2111.9|2105.9|43
1613145600000|2021-02-12 16:00:00|2113.1|2107.1|2117.1|2111.1|2118.1|2112.1|2113.1|2107.1|29
1613145900000|2021-02-12 16:05:00|2116.9|2110.9|2118.6|2112.6|2118.6|2112.6|2115.6|2109.6|30
1613146200000|2021-02-12 16:10:00|2118.4|2112.4|2117.4|2111.4|2118.6|2112.6|2115.4|2109.4|49
1613146500000|2021-02-12 16:15:00|2117.1|2111.1|2123.1|2117.1|2125.6|2119.6|2116.1|2110.1|202
1613146800000|2021-02-12 16:20:00|2122.6|2116.6|2114.9|2108.9|2122.9|2116.9|2113.9|2107.9|38
1613147100000|2021-02-12 16:25:00|2115.1|2109.1|2116.6|2110.6|2118.1|2112.1|2114.6|2108.6|23
1613147400000|2021-02-12 16:30:00|2116.4|2110.4|2122.6|2116.6|2122.6|2116.6|2116.4|2110.4|29
1613147700000|2021-02-12 16:35:00|2122.9|2116.9|2126.1|2120.1|2126.1|2120.1|2121.6|2115.6|40
1613148000000|2021-02-12 16:40:00|2126.4|2120.4|2128.4|2122.4|2128.9|2122.9|2126.4|2120.4|27
1613148300000|2021-02-12 16:45:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2127.9|2121.9|8
1613148600000|2021-02-12 16:50:00|2129.1|2123.1|2130.1|2124.1|2130.1|2124.1|2129.1|2123.1|4
1613148900000|2021-02-12 16:55:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1613149200000|2021-02-12 17:00:00|2130.1|2124.1|2130.6|2124.6|2131.1|2125.1|2130.1|2124.1|7
1613149500000|2021-02-12 17:05:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1613150100000|2021-02-12 17:15:00|2130.1|2124.1|2131.1|2125.1|2131.1|2125.1|2130.1|2124.1|3
1613150400000|2021-02-12 17:20:00|2130.6|2124.6|2131.4|2125.4|2131.4|2125.4|2130.6|2124.6|3
1613150700000|2021-02-12 17:25:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.6|2125.6|2
1613151000000|2021-02-12 17:30:00|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2131.4|2125.4|3
1613151600000|2021-02-12 17:40:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2130.4|2124.4|5
1613151900000|2021-02-12 17:45:00|2130.6|2124.6|2132.1|2126.1|2132.1|2126.1|2130.4|2124.4|6
1613152200000|2021-02-12 17:50:00|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2130.6|2124.6|4
1613152500000|2021-02-12 17:55:00|2131.8|2125.8|2129.5|2123.5|2131.8|2125.8|2129.5|2123.5|7
1613350800000|2021-02-15 01:00:00|2133.8|2122.5|2131.6|2125.6|2133.8|2125.6|2131.6|2122.5|2
1613351400000|2021-02-15 01:10:00|2131.3|2125.3|2131.1|2125.1|2131.3|2125.3|2131.1|2125.1|2
1613352900000|2021-02-15 01:35:00|2131.4|2125.4|2131.5|2125.5|2131.5|2125.5|2131.4|2125.4|2
1613355600000|2021-02-15 02:20:00|2131.9|2125.9|2132|2126|2132|2126|2131.9|2125.9|2
1613356200000|2021-02-15 02:30:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1613360700000|2021-02-15 03:45:00|2131.4|2125.4|2128.8|2122.8|2131.4|2125.4|2128.5|2122.5|9
1613361300000|2021-02-15 03:55:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|4
1613362500000|2021-02-15 04:15:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1613363100000|2021-02-15 04:25:00|2128.3|2122.3|2127.6|2121.6|2128.5|2122.5|2127.6|2121.6|4
1613363400000|2021-02-15 04:30:00|2127.9|2121.9|2130.8|2124.8|2130.8|2124.8|2127.8|2121.8|9
1613365500000|2021-02-15 05:05:00|2130.5|2124.5|2129.4|2123.4|2130.5|2124.5|2129.4|2123.4|2
1613366100000|2021-02-15 05:15:00|2129.6|2123.6|2130.8|2124.8|2130.8|2124.8|2129.6|2123.6|6
1613366400000|2021-02-15 05:20:00|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.8|2124.8|2
1613366700000|2021-02-15 05:25:00|2131|2125|2131.4|2125.4|2131.4|2125.4|2131|2125|3
1613367000000|2021-02-15 05:30:00|2131|2125|2129.9|2123.9|2131|2125|2129.5|2123.5|9
1613367300000|2021-02-15 05:35:00|2129.8|2123.8|2129.1|2123.1|2129.8|2123.8|2128.9|2122.9|4
1613367600000|2021-02-15 05:40:00|2128.9|2122.9|2130.3|2124.3|2130.3|2124.3|2128.9|2122.9|9
1613367900000|2021-02-15 05:45:00|2129.9|2123.9|2131|2125|2131|2125|2129.9|2123.9|8
1613368800000|2021-02-15 06:00:00|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.8|2124.8|2
1613369100000|2021-02-15 06:05:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1613370300000|2021-02-15 06:25:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1613372400000|2021-02-15 07:00:00|2131.1|2125.1|2131.5|2125.5|2131.5|2125.5|2131.1|2125.1|3
1613372700000|2021-02-15 07:05:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1613373300000|2021-02-15 07:15:00|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1613373600000|2021-02-15 07:20:00|2132.4|2126.4|2132.5|2126.5|2132.5|2126.5|2132.4|2126.4|2
1613374200000|2021-02-15 07:30:00|2132.6|2126.6|2136.6|2130.6|2136.9|2130.9|2132.6|2126.6|16
1613374500000|2021-02-15 07:35:00|2137.1|2131.1|2136.6|2130.6|2137.4|2131.4|2136.6|2130.6|4
1613374800000|2021-02-15 07:40:00|2136.8|2130.8|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|2
1613375100000|2021-02-15 07:45:00|2137.8|2131.8|2137.1|2131.1|2137.8|2131.8|2137.1|2131.1|4
1613375400000|2021-02-15 07:50:00|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.1|2131.1|5
1613375700000|2021-02-15 07:55:00|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1613376000000|2021-02-15 08:00:00|2137.9|2131.9|2145.6|2139.6|2146.1|2140.1|2137.4|2131.4|120
1613376300000|2021-02-15 08:05:00|2145.9|2139.9|2146.1|2140.1|2148.6|2142.6|2144.9|2138.9|40
1613376600000|2021-02-15 08:10:00|2146.6|2140.6|2139.6|2133.6|2147.4|2141.4|2139.6|2133.6|26
1613376900000|2021-02-15 08:15:00|2139.4|2133.4|2139.4|2133.4|2140.4|2134.4|2137.9|2131.9|11
1613377200000|2021-02-15 08:20:00|2139.1|2133.1|2135.6|2129.6|2139.1|2133.1|2135.6|2129.6|10
1613377500000|2021-02-15 08:25:00|2135.9|2129.9|2135.1|2129.1|2136.4|2130.4|2134.9|2128.9|16
1613377800000|2021-02-15 08:30:00|2134.9|2128.9|2133.4|2127.4|2136.4|2130.4|2132.4|2126.4|27
1613378100000|2021-02-15 08:35:00|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2132.1|2126.1|12
1613378400000|2021-02-15 08:40:00|2133.6|2127.6|2134.1|2128.1|2134.1|2128.1|2133.6|2127.6|5
1613378700000|2021-02-15 08:45:00|2133.9|2127.9|2138.4|2132.4|2138.6|2132.6|2133.9|2127.9|22
1613379000000|2021-02-15 08:50:00|2138.1|2132.1|2138.4|2132.4|2138.6|2132.6|2137.9|2131.9|12
1613379300000|2021-02-15 08:55:00|2138.6|2132.6|2137.6|2131.6|2139.9|2133.9|2137.6|2131.6|10
1613379600000|2021-02-15 09:00:00|2137.4|2131.4|2137.1|2131.1|2137.6|2131.6|2136.4|2130.4|20
1613379900000|2021-02-15 09:05:00|2137.4|2131.4|2136.6|2130.6|2138.4|2132.4|2136.4|2130.4|14
1613380200000|2021-02-15 09:10:00|2136.4|2130.4|2134.9|2128.9|2136.4|2130.4|2134.4|2128.4|18
1613380500000|2021-02-15 09:15:00|2135.1|2129.1|2137.9|2131.9|2137.9|2131.9|2135.1|2129.1|16
1613380800000|2021-02-15 09:20:00|2138.1|2132.1|2137.6|2131.6|2138.9|2132.9|2137.6|2131.6|7
1613381100000|2021-02-15 09:25:00|2137.9|2131.9|2136.9|2130.9|2137.9|2131.9|2136.4|2130.4|12
1613381400000|2021-02-15 09:30:00|2137.1|2131.1|2137.1|2131.1|2137.4|2131.4|2136.9|2130.9|7
1613381700000|2021-02-15 09:35:00|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2136.4|2130.4|21
1613382000000|2021-02-15 09:40:00|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|9
1613382300000|2021-02-15 09:45:00|2137.4|2131.4|2135.1|2129.1|2137.9|2131.9|2135.1|2129.1|18
1613382600000|2021-02-15 09:50:00|2134.9|2128.9|2134.6|2128.6|2135.4|2129.4|2134.6|2128.6|17
1613382900000|2021-02-15 09:55:00|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2132.4|2126.4|18
1613383200000|2021-02-15 10:00:00|2134.4|2128.4|2130.1|2124.1|2134.9|2128.9|2130.1|2124.1|47
1613383500000|2021-02-15 10:05:00|2129.9|2123.9|2128.6|2122.6|2130.1|2124.1|2128.4|2122.4|31
1613383800000|2021-02-15 10:10:00|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2127.6|2121.6|11
1613384100000|2021-02-15 10:15:00|2127.4|2121.4|2128.9|2122.9|2129.9|2123.9|2127.4|2121.4|15
1613384400000|2021-02-15 10:20:00|2129.1|2123.1|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|7
1613384700000|2021-02-15 10:25:00|2130.6|2124.6|2129.6|2123.6|2130.6|2124.6|2129.4|2123.4|6
1613385000000|2021-02-15 10:30:00|2129.9|2123.9|2128.6|2122.6|2129.9|2123.9|2128.4|2122.4|8
1613385300000|2021-02-15 10:35:00|2128.9|2122.9|2131.1|2125.1|2132.4|2126.4|2128.6|2122.6|17
1613385600000|2021-02-15 10:40:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|4
1613385900000|2021-02-15 10:45:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1613386200000|2021-02-15 10:50:00|2130.9|2124.9|2129.6|2123.6|2131.1|2125.1|2129.6|2123.6|12
1613386500000|2021-02-15 10:55:00|2129.9|2123.9|2130.6|2124.6|2130.6|2124.6|2128.6|2122.6|12
1613386800000|2021-02-15 11:00:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|3
1613387100000|2021-02-15 11:05:00|2130.1|2124.1|2132.4|2126.4|2132.4|2126.4|2130.1|2124.1|18
1613387400000|2021-02-15 11:10:00|2132.1|2126.1|2125.4|2119.4|2132.6|2126.6|2125.4|2119.4|66
1613387700000|2021-02-15 11:15:00|2125.6|2119.6|2126.4|2120.4|2126.4|2120.4|2124.9|2118.9|9
1613388000000|2021-02-15 11:20:00|2126.6|2120.6|2125.4|2119.4|2126.6|2120.6|2125.1|2119.1|7
1613388300000|2021-02-15 11:25:00|2125.1|2119.1|2127.1|2121.1|2127.1|2121.1|2125.1|2119.1|11
1613388600000|2021-02-15 11:30:00|2127.4|2121.4|2128.6|2122.6|2129.1|2123.1|2127.4|2121.4|8
1613388900000|2021-02-15 11:35:00|2128.9|2122.9|2131.1|2125.1|2131.1|2125.1|2128.9|2122.9|6
1613389200000|2021-02-15 11:40:00|2131.4|2125.4|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|22
1613389500000|2021-02-15 11:45:00|2132.4|2126.4|2133.6|2127.6|2133.6|2127.6|2132.4|2126.4|5
1613389800000|2021-02-15 11:50:00|2133.9|2127.9|2134.9|2128.9|2136.4|2130.4|2133.9|2127.9|24
1613390100000|2021-02-15 11:55:00|2134.6|2128.6|2135.4|2129.4|2135.4|2129.4|2133.9|2127.9|21
1613390400000|2021-02-15 12:00:00|2135.6|2129.6|2136.1|2130.1|2136.4|2130.4|2134.9|2128.9|14
1613390700000|2021-02-15 12:05:00|2135.9|2129.9|2138.4|2132.4|2138.4|2132.4|2134.9|2128.9|28
1613391000000|2021-02-15 12:10:00|2137.9|2131.9|2136.6|2130.6|2137.9|2131.9|2136.6|2130.6|15
1613391300000|2021-02-15 12:15:00|2136.4|2130.4|2136.6|2130.6|2137.9|2131.9|2136.1|2130.1|18
1613391600000|2021-02-15 12:20:00|2135.9|2129.9|2133.4|2127.4|2135.9|2129.9|2133.4|2127.4|9
1613391900000|2021-02-15 12:25:00|2132.9|2126.9|2128.4|2122.4|2133.1|2127.1|2128.4|2122.4|18
1613392200000|2021-02-15 12:30:00|2128.6|2122.6|2131.1|2125.1|2131.4|2125.4|2127.9|2121.9|37
1613392500000|2021-02-15 12:35:00|2130.9|2124.9|2129.9|2123.9|2131.6|2125.6|2129.1|2123.1|12
1613392800000|2021-02-15 12:40:00|2130.4|2124.4|2126.4|2120.4|2130.4|2124.4|2126.1|2120.1|24
1613393100000|2021-02-15 12:45:00|2126.1|2120.1|2125.4|2119.4|2126.4|2120.4|2124.1|2118.1|44
1613393400000|2021-02-15 12:50:00|2125.6|2119.6|2124.9|2118.9|2126.6|2120.6|2124.1|2118.1|59
1613393700000|2021-02-15 12:55:00|2124.6|2118.6|2122.6|2116.6|2125.1|2119.1|2122.4|2116.4|20
1613394000000|2021-02-15 13:00:00|2123.1|2117.1|2125.4|2119.4|2125.4|2119.4|2122.4|2116.4|25
1613394300000|2021-02-15 13:05:00|2125.1|2119.1|2125.4|2119.4|2127.4|2121.4|2124.4|2118.4|20
1613394600000|2021-02-15 13:10:00|2125.6|2119.6|2127.1|2121.1|2127.1|2121.1|2125.4|2119.4|8
1613394900000|2021-02-15 13:15:00|2127.6|2121.6|2128.1|2122.1|2128.6|2122.6|2127.4|2121.4|19
1613395200000|2021-02-15 13:20:00|2128.4|2122.4|2129.4|2123.4|2130.6|2124.6|2128.4|2122.4|13
1613395500000|2021-02-15 13:25:00|2128.9|2122.9|2128.6|2122.6|2131.1|2125.1|2128.6|2122.6|14
1613395800000|2021-02-15 13:30:00|2128.9|2122.9|2129.4|2123.4|2129.6|2123.6|2128.9|2122.9|8
1613396100000|2021-02-15 13:35:00|2129.1|2123.1|2126.4|2120.4|2129.1|2123.1|2126.1|2120.1|14
1613396400000|2021-02-15 13:40:00|2126.1|2120.1|2128.9|2122.9|2128.9|2122.9|2125.9|2119.9|12
1613396700000|2021-02-15 13:45:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1613397000000|2021-02-15 13:50:00|2129.6|2123.6|2129.1|2123.1|2129.9|2123.9|2128.4|2122.4|14
1613397300000|2021-02-15 13:55:00|2129.4|2123.4|2128.4|2122.4|2129.6|2123.6|2128.4|2122.4|7
1613397600000|2021-02-15 14:00:00|2128.1|2122.1|2129.4|2123.4|2129.4|2123.4|2128.1|2122.1|10
1613397900000|2021-02-15 14:05:00|2129.1|2123.1|2129.6|2123.6|2129.6|2123.6|2128.9|2122.9|9
1613398200000|2021-02-15 14:10:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|3
1613398500000|2021-02-15 14:15:00|2129.1|2123.1|2127.6|2121.6|2129.4|2123.4|2127.6|2121.6|11
1613398800000|2021-02-15 14:20:00|2127.9|2121.9|2128.1|2122.1|2128.4|2122.4|2127.9|2121.9|4
1613399100000|2021-02-15 14:25:00|2128.6|2122.6|2128.1|2122.1|2128.9|2122.9|2127.9|2121.9|5
1613399400000|2021-02-15 14:30:00|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2126.4|2120.4|12
1613399700000|2021-02-15 14:35:00|2126.9|2120.9|2127.1|2121.1|2127.1|2121.1|2126.9|2120.9|4
1613400000000|2021-02-15 14:40:00|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.1|2121.1|5
1613400300000|2021-02-15 14:45:00|2127.6|2121.6|2127.6|2121.6|2128.1|2122.1|2127.1|2121.1|12
1613400600000|2021-02-15 14:50:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1613400900000|2021-02-15 14:55:00|2127.6|2121.6|2128.9|2122.9|2128.9|2122.9|2127.6|2121.6|10
1613401200000|2021-02-15 15:00:00|2128.6|2122.6|2126.9|2120.9|2128.9|2122.9|2126.6|2120.6|16
1613401500000|2021-02-15 15:05:00|2127.1|2121.1|2129.6|2123.6|2129.9|2123.9|2127.1|2121.1|7
1613401800000|2021-02-15 15:10:00|2129.4|2123.4|2129.4|2123.4|2129.9|2123.9|2129.1|2123.1|7
1613402100000|2021-02-15 15:15:00|2128.4|2122.4|2129.1|2123.1|2129.4|2123.4|2128.4|2122.4|4
1613402400000|2021-02-15 15:20:00|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2128.9|2122.9|8
1613402700000|2021-02-15 15:25:00|2128.9|2122.9|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|3
1613403000000|2021-02-15 15:30:00|2129.6|2123.6|2128.6|2122.6|2129.6|2123.6|2127.9|2121.9|11
1613403300000|2021-02-15 15:35:00|2128.9|2122.9|2129.1|2123.1|2129.1|2123.1|2128.9|2122.9|2
1613403600000|2021-02-15 15:40:00|2128.9|2122.9|2128.1|2122.1|2129.1|2123.1|2127.6|2121.6|11
1613403900000|2021-02-15 15:45:00|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2126.1|2120.1|30
1613404200000|2021-02-15 15:50:00|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|11
1613404500000|2021-02-15 15:55:00|2127.1|2121.1|2128.1|2122.1|2128.1|2122.1|2127.1|2121.1|5
1613404800000|2021-02-15 16:00:00|2128.4|2122.4|2130.4|2124.4|2130.4|2124.4|2128.4|2122.4|13
1613405100000|2021-02-15 16:05:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2129.4|2123.4|15
1613405400000|2021-02-15 16:10:00|2131.4|2125.4|2129.6|2123.6|2132.1|2126.1|2129.4|2123.4|10
1613405700000|2021-02-15 16:15:00|2129.4|2123.4|2125.9|2119.9|2129.6|2123.6|2125.1|2119.1|73
1613406000000|2021-02-15 16:20:00|2126.1|2120.1|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|14
1613406300000|2021-02-15 16:25:00|2125.9|2119.9|2126.6|2120.6|2126.6|2120.6|2125.6|2119.6|6
1613406600000|2021-02-15 16:30:00|2126.4|2120.4|2123.6|2117.6|2126.4|2120.4|2123.4|2117.4|40
1613406900000|2021-02-15 16:35:00|2123.4|2117.4|2123.4|2117.4|2124.1|2118.1|2120.6|2114.6|25
1613407200000|2021-02-15 16:40:00|2123.1|2117.1|2119.6|2113.6|2124.1|2118.1|2119.6|2113.6|10
1613407500000|2021-02-15 16:45:00|2119.9|2113.9|2120.4|2114.4|2120.9|2114.9|2119.1|2113.1|12
1613407800000|2021-02-15 16:50:00|2119.9|2113.9|2119.9|2113.9|2120.4|2114.4|2119.4|2113.4|7
1613408100000|2021-02-15 16:55:00|2119.6|2113.6|2117.9|2111.9|2119.9|2113.9|2116.9|2110.9|13
1613408400000|2021-02-15 17:00:00|2117.4|2111.4|2118.9|2112.9|2118.9|2112.9|2117.4|2111.4|4
1613408700000|2021-02-15 17:05:00|2119.1|2113.1|2117.1|2111.1|2119.4|2113.4|2117.1|2111.1|16
1613409000000|2021-02-15 17:10:00|2117.4|2111.4|2117.1|2111.1|2117.9|2111.9|2116.4|2110.4|6
1613409300000|2021-02-15 17:15:00|2117.4|2111.4|2118.9|2112.9|2119.1|2113.1|2116.4|2110.4|10
1613409600000|2021-02-15 17:20:00|2119.1|2113.1|2120.9|2114.9|2120.9|2114.9|2119.1|2113.1|4
1613410200000|2021-02-15 17:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1613410500000|2021-02-15 17:35:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1613411700000|2021-02-15 17:55:00|2120|2114|2123.4|2117.4|2123.4|2117.4|2120|2114|18
1613437200000|2021-02-16 01:00:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2118.6|2112.6|6
1613437500000|2021-02-16 01:05:00|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|4
1613437800000|2021-02-16 01:10:00|2119.5|2113.5|2120.1|2114.1|2120.5|2114.5|2119.5|2113.5|4
1613438100000|2021-02-16 01:15:00|2119.9|2113.9|2120.3|2114.3|2120.3|2114.3|2119.9|2113.9|6
1613438400000|2021-02-16 01:20:00|2120.1|2114.1|2123|2117|2123|2117|2120.1|2114.1|23
1613438700000|2021-02-16 01:25:00|2122.6|2116.6|2122.9|2116.9|2123|2117|2121.9|2115.9|16
1613439000000|2021-02-16 01:30:00|2122.8|2116.8|2123.1|2117.1|2123.1|2117.1|2122.8|2116.8|7
1613439600000|2021-02-16 01:40:00|2123.3|2117.3|2124|2118|2124|2118|2123.3|2117.3|6
1613440500000|2021-02-16 01:55:00|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.6|2117.6|6
1613440800000|2021-02-16 02:00:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1613441400000|2021-02-16 02:10:00|2123.9|2117.9|2124.3|2118.3|2124.3|2118.3|2123.9|2117.9|2
1613442300000|2021-02-16 02:25:00|2124.4|2118.4|2124.5|2118.5|2124.6|2118.6|2124.4|2118.4|5
1613442900000|2021-02-16 02:35:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1613443800000|2021-02-16 02:50:00|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|3
1613444100000|2021-02-16 02:55:00|2122.9|2116.9|2122.4|2116.4|2122.9|2116.9|2122.1|2116.1|8
1613445000000|2021-02-16 03:10:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2122|2116|2
1613445600000|2021-02-16 03:20:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1613446500000|2021-02-16 03:35:00|2122.5|2116.5|2122.4|2116.4|2122.5|2116.5|2122.4|2116.4|2
1613446800000|2021-02-16 03:40:00|2123|2117|2122.4|2116.4|2123|2117|2122.4|2116.4|2
1613447100000|2021-02-16 03:45:00|2122.6|2116.6|2123.6|2117.6|2123.6|2117.6|2122.6|2116.6|5
1613447400000|2021-02-16 03:50:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1613447700000|2021-02-16 03:55:00|2123|2117|2122.6|2116.6|2123|2117|2122.6|2116.6|2
1613448600000|2021-02-16 04:10:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1613448900000|2021-02-16 04:15:00|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1613449500000|2021-02-16 04:25:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1613452500000|2021-02-16 05:15:00|2122.6|2116.6|2118.8|2112.8|2123|2117|2118.5|2112.5|14
1613452800000|2021-02-16 05:20:00|2119|2113|2119|2113|2119.3|2113.3|2118.5|2112.5|6
1613453100000|2021-02-16 05:25:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2119|2113|3
1613453700000|2021-02-16 05:35:00|2118.8|2112.8|2119|2113|2119.1|2113.1|2118.8|2112.8|3
1613454000000|2021-02-16 05:40:00|2118.5|2112.5|2118.3|2112.3|2119|2113|2118.3|2112.3|4
1613454300000|2021-02-16 05:45:00|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.1|2112.1|4
1613454600000|2021-02-16 05:50:00|2118.1|2112.1|2118.5|2112.5|2118.5|2112.5|2118.1|2112.1|2
1613454900000|2021-02-16 05:55:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1613455200000|2021-02-16 06:00:00|2118.5|2112.5|2118.1|2112.1|2118.6|2112.6|2117.5|2111.5|9
1613455500000|2021-02-16 06:05:00|2117.8|2111.8|2118.1|2112.1|2118.5|2112.5|2117.8|2111.8|5
1613455800000|2021-02-16 06:10:00|2118.3|2112.3|2117.8|2111.8|2118.5|2112.5|2116.6|2110.6|33
1613456100000|2021-02-16 06:15:00|2118.5|2112.5|2118.3|2112.3|2118.5|2112.5|2116.9|2110.9|26
1613456700000|2021-02-16 06:25:00|2118.1|2112.1|2118.1|2112.1|2118.3|2112.3|2117.8|2111.8|7
1613457000000|2021-02-16 06:30:00|2118.3|2112.3|2118.8|2112.8|2118.8|2112.8|2118.3|2112.3|5
1613457300000|2021-02-16 06:35:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1613457600000|2021-02-16 06:40:00|2118.8|2112.8|2118.6|2112.6|2118.8|2112.8|2118|2112|7
1613457900000|2021-02-16 06:45:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|9
1613458200000|2021-02-16 06:50:00|2118.3|2112.3|2118|2112|2118.3|2112.3|2118|2112|2
1613458500000|2021-02-16 06:55:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1613458800000|2021-02-16 07:00:00|2118.4|2112.4|2121.1|2115.1|2121.1|2115.1|2118.4|2112.4|28
1613459100000|2021-02-16 07:05:00|2121.3|2115.3|2120.1|2114.1|2121.3|2115.3|2120.1|2114.1|5
1613459400000|2021-02-16 07:10:00|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.3|2113.3|4
1613460000000|2021-02-16 07:20:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|5
1613460300000|2021-02-16 07:25:00|2119.6|2113.6|2120.3|2114.3|2120.3|2114.3|2119.3|2113.3|8
1613460600000|2021-02-16 07:30:00|2119.3|2113.3|2121.1|2115.1|2122.3|2116.3|2119.3|2113.3|15
1613461200000|2021-02-16 07:40:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1613461800000|2021-02-16 07:50:00|2120.6|2114.6|2119.8|2113.8|2121.3|2115.3|2117.8|2111.8|45
1613462100000|2021-02-16 07:55:00|2119|2113|2108.6|2102.6|2119|2113|2108.6|2102.6|92
1613462400000|2021-02-16 08:00:00|2108.9|2102.9|2111.6|2105.6|2112.6|2106.6|2107.1|2101.1|45
1613462700000|2021-02-16 08:05:00|2111.4|2105.4|2111.4|2105.4|2113.9|2107.9|2109.9|2103.9|29
1613463000000|2021-02-16 08:10:00|2111.6|2105.6|2111.6|2105.6|2113.6|2107.6|2109.9|2103.9|44
1613463300000|2021-02-16 08:15:00|2111.4|2105.4|2112.1|2106.1|2112.1|2106.1|2110.4|2104.4|24
1613463600000|2021-02-16 08:20:00|2112.6|2106.6|2115.1|2109.1|2115.1|2109.1|2112.6|2106.6|17
1613463900000|2021-02-16 08:25:00|2115.4|2109.4|2117.6|2111.6|2118.1|2112.1|2115.4|2109.4|7
1613464200000|2021-02-16 08:30:00|2117.9|2111.9|2119.1|2113.1|2119.1|2113.1|2117.9|2111.9|10
1613464500000|2021-02-16 08:35:00|2119.4|2113.4|2119.1|2113.1|2119.9|2113.9|2118.6|2112.6|10
1613464800000|2021-02-16 08:40:00|2118.9|2112.9|2117.1|2111.1|2119.1|2113.1|2116.4|2110.4|14
1613465400000|2021-02-16 08:50:00|2117.4|2111.4|2118.9|2112.9|2118.9|2112.9|2117.4|2111.4|5
1613465700000|2021-02-16 08:55:00|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|2
1613466000000|2021-02-16 09:00:00|2119.4|2113.4|2116.6|2110.6|2119.4|2113.4|2115.9|2109.9|31
1613466300000|2021-02-16 09:05:00|2116.4|2110.4|2116.9|2110.9|2117.6|2111.6|2116.4|2110.4|23
1613466600000|2021-02-16 09:10:00|2116.6|2110.6|2116.9|2110.9|2117.1|2111.1|2115.6|2109.6|16
1613466900000|2021-02-16 09:15:00|2117.1|2111.1|2115.1|2109.1|2117.4|2111.4|2112.6|2106.6|29
1613467200000|2021-02-16 09:20:00|2115.4|2109.4|2115.1|2109.1|2115.9|2109.9|2114.6|2108.6|17
1613467500000|2021-02-16 09:25:00|2115.4|2109.4|2118.1|2112.1|2118.4|2112.4|2115.4|2109.4|13
1613467800000|2021-02-16 09:30:00|2117.9|2111.9|2116.4|2110.4|2118.1|2112.1|2116.1|2110.1|17
1613468100000|2021-02-16 09:35:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.6|2109.6|10
1613468400000|2021-02-16 09:40:00|2116.1|2110.1|2119.1|2113.1|2119.6|2113.6|2116.1|2110.1|16
1613468700000|2021-02-16 09:45:00|2118.9|2112.9|2117.1|2111.1|2118.9|2112.9|2116.6|2110.6|7
1613469000000|2021-02-16 09:50:00|2116.9|2110.9|2118.1|2112.1|2118.1|2112.1|2116.4|2110.4|14
1613469300000|2021-02-16 09:55:00|2117.9|2111.9|2118.6|2112.6|2119.1|2113.1|2117.9|2111.9|6
1613469600000|2021-02-16 10:00:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1613469900000|2021-02-16 10:05:00|2119.1|2113.1|2119.1|2113.1|2119.4|2113.4|2118.4|2112.4|8
1613470200000|2021-02-16 10:10:00|2118.9|2112.9|2118.9|2112.9|2119.1|2113.1|2118.6|2112.6|13
1613470500000|2021-02-16 10:15:00|2118.6|2112.6|2119.4|2113.4|2119.4|2113.4|2117.9|2111.9|12
1613470800000|2021-02-16 10:20:00|2118.9|2112.9|2118.1|2112.1|2119.1|2113.1|2118.1|2112.1|5
1613471100000|2021-02-16 10:25:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1613471400000|2021-02-16 10:30:00|2118.6|2112.6|2119.9|2113.9|2120.1|2114.1|2118.6|2112.6|7
1613472000000|2021-02-16 10:40:00|2120.1|2114.1|2121.4|2115.4|2121.4|2115.4|2120.1|2114.1|4
1613472300000|2021-02-16 10:45:00|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1613472900000|2021-02-16 10:55:00|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|5
1613473200000|2021-02-16 11:00:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|4
1613473500000|2021-02-16 11:05:00|2121.4|2115.4|2120.9|2114.9|2121.6|2115.6|2120.1|2114.1|14
1613473800000|2021-02-16 11:10:00|2121.1|2115.1|2120.1|2114.1|2121.1|2115.1|2120.1|2114.1|5
1613474100000|2021-02-16 11:15:00|2119.9|2113.9|2120.4|2114.4|2120.4|2114.4|2119.4|2113.4|6
1613474700000|2021-02-16 11:25:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|6
1613475000000|2021-02-16 11:30:00|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2120.9|2114.9|6
1613475300000|2021-02-16 11:35:00|2122.4|2116.4|2122.6|2116.6|2123.1|2117.1|2122.4|2116.4|5
1613475900000|2021-02-16 11:45:00|2123.4|2117.4|2124.4|2118.4|2124.9|2118.9|2123.4|2117.4|5
1613476200000|2021-02-16 11:50:00|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1613476500000|2021-02-16 11:55:00|2124.4|2118.4|2123.9|2117.9|2124.4|2118.4|2123.9|2117.9|3
1613476800000|2021-02-16 12:00:00|2124.1|2118.1|2124.1|2118.1|2124.4|2118.4|2123.6|2117.6|5
1613477100000|2021-02-16 12:05:00|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1613477400000|2021-02-16 12:10:00|2124.4|2118.4|2123.4|2117.4|2124.4|2118.4|2123.4|2117.4|4
1613477700000|2021-02-16 12:15:00|2123.6|2117.6|2122.4|2116.4|2124.1|2118.1|2122.4|2116.4|7
1613478000000|2021-02-16 12:20:00|2122.6|2116.6|2120.1|2114.1|2122.9|2116.9|2120.1|2114.1|12
1613478300000|2021-02-16 12:25:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|5
1613478600000|2021-02-16 12:30:00|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2117.9|2111.9|12
1613478900000|2021-02-16 12:35:00|2119.4|2113.4|2120.6|2114.6|2120.6|2114.6|2119.1|2113.1|13
1613479200000|2021-02-16 12:40:00|2120.4|2114.4|2120.1|2114.1|2121.1|2115.1|2119.9|2113.9|9
1613479500000|2021-02-16 12:45:00|2120.4|2114.4|2125.4|2119.4|2125.9|2119.9|2120.4|2114.4|77
1613479800000|2021-02-16 12:50:00|2125.1|2119.1|2124.9|2118.9|2125.6|2119.6|2124.4|2118.4|17
1613480100000|2021-02-16 12:55:00|2125.6|2119.6|2125.1|2119.1|2125.6|2119.6|2124.6|2118.6|6
1613480400000|2021-02-16 13:00:00|2124.6|2118.6|2124.6|2118.6|2125.1|2119.1|2124.6|2118.6|9
1613480700000|2021-02-16 13:05:00|2124.4|2118.4|2124.6|2118.6|2125.4|2119.4|2124.1|2118.1|11
1613481000000|2021-02-16 13:10:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2123.9|2117.9|9
1613481300000|2021-02-16 13:15:00|2124.1|2118.1|2125.4|2119.4|2125.6|2119.6|2124.1|2118.1|9
1613481600000|2021-02-16 13:20:00|2125.1|2119.1|2124.9|2118.9|2125.9|2119.9|2124.4|2118.4|17
1613481900000|2021-02-16 13:25:00|2125.1|2119.1|2124.4|2118.4|2125.4|2119.4|2124.1|2118.1|18
1613482200000|2021-02-16 13:30:00|2123.6|2117.6|2122.6|2116.6|2125.4|2119.4|2122.6|2116.6|19
1613482500000|2021-02-16 13:35:00|2123.1|2117.1|2123.6|2117.6|2124.4|2118.4|2123.1|2117.1|6
1613482800000|2021-02-16 13:40:00|2123.4|2117.4|2125.1|2119.1|2125.1|2119.1|2123.4|2117.4|27
1613483100000|2021-02-16 13:45:00|2125.4|2119.4|2125.1|2119.1|2125.6|2119.6|2123.9|2117.9|18
1613483400000|2021-02-16 13:50:00|2124.6|2118.6|2124.9|2118.9|2125.6|2119.6|2124.4|2118.4|12
1613483700000|2021-02-16 13:55:00|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.4|2117.4|29
1613484000000|2021-02-16 14:00:00|2124.1|2118.1|2121.6|2115.6|2124.1|2118.1|2119.9|2113.9|26
1613484300000|2021-02-16 14:05:00|2121.4|2115.4|2121.6|2115.6|2122.1|2116.1|2121.4|2115.4|8
1613484600000|2021-02-16 14:10:00|2122.1|2116.1|2123.6|2117.6|2123.6|2117.6|2121.6|2115.6|11
1613484900000|2021-02-16 14:15:00|2122.9|2116.9|2119.9|2113.9|2124.6|2118.6|2119.6|2113.6|31
1613485200000|2021-02-16 14:20:00|2119.4|2113.4|2118.4|2112.4|2119.9|2113.9|2117.4|2111.4|24
1613485500000|2021-02-16 14:25:00|2118.1|2112.1|2119.9|2113.9|2119.9|2113.9|2118.1|2112.1|13
1613485800000|2021-02-16 14:30:00|2119.6|2113.6|2117.9|2111.9|2120.1|2114.1|2117.6|2111.6|15
1613486100000|2021-02-16 14:35:00|2117.6|2111.6|2112.4|2106.4|2117.6|2111.6|2111.9|2105.9|29
1613486400000|2021-02-16 14:40:00|2112.6|2106.6|2117.4|2111.4|2118.1|2112.1|2112.6|2106.6|32
1613486700000|2021-02-16 14:45:00|2117.1|2111.1|2114.6|2108.6|2117.6|2111.6|2114.4|2108.4|15
1613487000000|2021-02-16 14:50:00|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2111.9|2105.9|42
1613487300000|2021-02-16 14:55:00|2113.4|2107.4|2113.6|2107.6|2114.9|2108.9|2112.6|2106.6|44
1613487600000|2021-02-16 15:00:00|2113.4|2107.4|2115.9|2109.9|2117.4|2111.4|2113.4|2107.4|28
1613487900000|2021-02-16 15:05:00|2116.1|2110.1|2118.9|2112.9|2119.6|2113.6|2116.1|2110.1|26
1613488200000|2021-02-16 15:10:00|2119.1|2113.1|2116.4|2110.4|2119.6|2113.6|2114.6|2108.6|45
1613488500000|2021-02-16 15:15:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2115.4|2109.4|14
1613488800000|2021-02-16 15:20:00|2116.4|2110.4|2118.1|2112.1|2118.9|2112.9|2116.4|2110.4|13
1613489100000|2021-02-16 15:25:00|2117.9|2111.9|2116.4|2110.4|2117.9|2111.9|2116.1|2110.1|8
1613489400000|2021-02-16 15:30:00|2116.1|2110.1|2120.9|2114.9|2121.6|2115.6|2115.9|2109.9|22
1613489700000|2021-02-16 15:35:00|2121.1|2115.1|2120.1|2114.1|2121.4|2115.4|2119.9|2113.9|17
1613490000000|2021-02-16 15:40:00|2120.4|2114.4|2116.1|2110.1|2120.4|2114.4|2116.1|2110.1|15
1613490300000|2021-02-16 15:45:00|2115.9|2109.9|2111.9|2105.9|2116.1|2110.1|2110.4|2104.4|40
1613490600000|2021-02-16 15:50:00|2111.6|2105.6|2116.1|2110.1|2116.1|2110.1|2111.4|2105.4|29
1613490900000|2021-02-16 15:55:00|2116.6|2110.6|2121.6|2115.6|2121.6|2115.6|2116.6|2110.6|39
1613491200000|2021-02-16 16:00:00|2121.9|2115.9|2124.9|2118.9|2125.6|2119.6|2121.1|2115.1|33
1613491500000|2021-02-16 16:05:00|2124.4|2118.4|2117.6|2111.6|2124.4|2118.4|2117.6|2111.6|44
1613491800000|2021-02-16 16:10:00|2117.9|2111.9|2108.9|2102.9|2118.6|2112.6|2108.9|2102.9|62
1613492100000|2021-02-16 16:15:00|2109.4|2103.4|2110.6|2104.6|2113.9|2107.9|2107.6|2101.6|138
1613492400000|2021-02-16 16:20:00|2110.4|2104.4|2112.9|2106.9|2114.9|2108.9|2110.4|2104.4|27
1613492700000|2021-02-16 16:25:00|2112.6|2106.6|2115.9|2109.9|2115.9|2109.9|2108.9|2102.9|27
1613493000000|2021-02-16 16:30:00|2116.1|2110.1|2113.1|2107.1|2116.1|2110.1|2112.8|2106.8|29
1613493300000|2021-02-16 16:35:00|2112.9|2106.9|2109.6|2103.6|2112.9|2106.9|2109.6|2103.6|32
1613493600000|2021-02-16 16:40:00|2109.4|2103.4|2107.6|2101.6|2110.1|2104.1|2106.4|2100.4|16
1613493900000|2021-02-16 16:45:00|2107.9|2101.9|2109.6|2103.6|2110.4|2104.4|2107.9|2101.9|14
1613494200000|2021-02-16 16:50:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.1|2102.1|15
1613494500000|2021-02-16 16:55:00|2108.4|2102.4|2110.4|2104.4|2110.6|2104.6|2108.4|2102.4|40
1613494800000|2021-02-16 17:00:00|2110.6|2104.6|2110.1|2104.1|2110.6|2104.6|2109.4|2103.4|6
1613495100000|2021-02-16 17:05:00|2109.9|2103.9|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|4
1613495400000|2021-02-16 17:10:00|2109.6|2103.6|2108.6|2102.6|2110.4|2104.4|2108.4|2102.4|7
1613495700000|2021-02-16 17:15:00|2109.1|2103.1|2109.4|2103.4|2109.6|2103.6|2109.1|2103.1|4
1613496000000|2021-02-16 17:20:00|2109.6|2103.6|2110.1|2104.1|2110.1|2104.1|2109.6|2103.6|2
1613496300000|2021-02-16 17:25:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|6
1613496600000|2021-02-16 17:30:00|2110.4|2104.4|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|5
1613496900000|2021-02-16 17:35:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1613497200000|2021-02-16 17:40:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|3
1613497500000|2021-02-16 17:45:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|6
1613497800000|2021-02-16 17:50:00|2109.9|2103.9|2110.1|2104.1|2110.6|2104.6|2109.9|2103.9|6
1613498100000|2021-02-16 17:55:00|2110|2104|2107.9|2101.9|2110|2104|2107.4|2101.4|22
1613523600000|2021-02-17 01:00:00|2109.5|2103.5|2108.4|2102.4|2109.5|2103.5|2108.1|2102.1|8
1613523900000|2021-02-17 01:05:00|2109.5|2103.5|2108.3|2102.3|2109.5|2103.5|2107.4|2101.4|14
1613524200000|2021-02-17 01:10:00|2109.5|2103.5|2109.1|2103.1|2110.3|2104.3|2108.6|2102.6|10
1613526000000|2021-02-17 01:40:00|2109.5|2103.5|2110.1|2104.1|2110.3|2104.3|2109.5|2103.5|5
1613526300000|2021-02-17 01:45:00|2110|2104|2110.4|2104.4|2110.4|2104.4|2110|2104|2
1613526900000|2021-02-17 01:55:00|2110.5|2104.5|2111.4|2105.4|2111.4|2105.4|2110.5|2104.5|5
1613527800000|2021-02-17 02:10:00|2112.8|2106.8|2113|2107|2113|2107|2112.6|2106.6|4
1613528100000|2021-02-17 02:15:00|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|3
1613528400000|2021-02-17 02:20:00|2113.8|2107.8|2114.9|2108.9|2115.1|2109.1|2113.8|2107.8|9
1613528700000|2021-02-17 02:25:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1613531700000|2021-02-17 03:15:00|2115.9|2109.9|2116|2110|2116.1|2110.1|2115.9|2109.9|3
1613532600000|2021-02-17 03:30:00|2115.9|2109.9|2114.1|2108.1|2115.9|2109.9|2113.9|2107.9|6
1613532900000|2021-02-17 03:35:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|3
1613533200000|2021-02-17 03:40:00|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1613533500000|2021-02-17 03:45:00|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1613533800000|2021-02-17 03:50:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1613538300000|2021-02-17 05:05:00|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|3
1613538600000|2021-02-17 05:10:00|2113|2107|2113.1|2107.1|2113.6|2107.6|2113|2107|6
1613538900000|2021-02-17 05:15:00|2112.9|2106.9|2114.1|2108.1|2114.1|2108.1|2112.6|2106.6|9
1613540100000|2021-02-17 05:35:00|2114.4|2108.4|2114.3|2108.3|2114.4|2108.4|2114.3|2108.3|2
1613540400000|2021-02-17 05:40:00|2114.4|2108.4|2114.5|2108.5|2114.5|2108.5|2114.4|2108.4|2
1613540700000|2021-02-17 05:45:00|2114.4|2108.4|2114.5|2108.5|2114.8|2108.8|2114.4|2108.4|4
1613541000000|2021-02-17 05:50:00|2114.8|2108.8|2115|2109|2115|2109|2114.4|2108.4|7
1613541300000|2021-02-17 05:55:00|2114.9|2108.9|2115.6|2109.6|2116.4|2110.4|2114.9|2108.9|4
1613541600000|2021-02-17 06:00:00|2115.4|2109.4|2114.5|2108.5|2115.4|2109.4|2114.5|2108.5|4
1613541900000|2021-02-17 06:05:00|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1613543100000|2021-02-17 06:25:00|2113.9|2107.9|2114.5|2108.5|2114.5|2108.5|2111.3|2105.3|31
1613543400000|2021-02-17 06:30:00|2114.8|2108.8|2115|2109|2115.4|2109.4|2114.8|2108.8|6
1613543700000|2021-02-17 06:35:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.8|2108.8|5
1613546100000|2021-02-17 07:15:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.8|2107.8|4
1613546400000|2021-02-17 07:20:00|2113.8|2107.8|2113.4|2107.4|2113.8|2107.8|2113.1|2107.1|5
1613546700000|2021-02-17 07:25:00|2114.5|2108.5|2110.6|2104.6|2114.6|2108.6|2110|2104|16
1613547000000|2021-02-17 07:30:00|2110|2104|2109.3|2103.3|2110|2104|2108.3|2102.3|10
1613547300000|2021-02-17 07:35:00|2109.8|2103.8|2111|2105|2111|2105|2109.8|2103.8|6
1613547600000|2021-02-17 07:40:00|2110.8|2104.8|2111|2105|2111|2105|2110.8|2104.8|2
1613548200000|2021-02-17 07:50:00|2110.8|2104.8|2111|2105|2111|2105|2110.8|2104.8|2
1613548500000|2021-02-17 07:55:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|3
1613548800000|2021-02-17 08:00:00|2111.4|2105.4|2114.6|2108.6|2116.4|2110.4|2111.4|2105.4|41
1613549100000|2021-02-17 08:05:00|2113.9|2107.9|2110.6|2104.6|2113.9|2107.9|2109.6|2103.6|25
1613549400000|2021-02-17 08:10:00|2110.4|2104.4|2110.6|2104.6|2111.9|2105.9|2109.4|2103.4|22
1613549700000|2021-02-17 08:15:00|2110.4|2104.4|2112.6|2106.6|2113.1|2107.1|2110.4|2104.4|8
1613550000000|2021-02-17 08:20:00|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2112.6|2106.6|10
1613550300000|2021-02-17 08:25:00|2113.4|2107.4|2114.6|2108.6|2116.6|2110.6|2113.4|2107.4|11
1613550600000|2021-02-17 08:30:00|2114.9|2108.9|2116.4|2110.4|2116.4|2110.4|2114.9|2108.9|9
1613550900000|2021-02-17 08:35:00|2116.6|2110.6|2115.6|2109.6|2116.6|2110.6|2115.6|2109.6|8
1613551200000|2021-02-17 08:40:00|2115.9|2109.9|2116.6|2110.6|2116.9|2110.9|2115.9|2109.9|4
1613551500000|2021-02-17 08:45:00|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|6
1613551800000|2021-02-17 08:50:00|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2116.1|2110.1|9
1613552100000|2021-02-17 08:55:00|2117.1|2111.1|2117.1|2111.1|2117.4|2111.4|2116.1|2110.1|18
1613552400000|2021-02-17 09:00:00|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2116.1|2110.1|13
1613552700000|2021-02-17 09:05:00|2116.9|2110.9|2118.4|2112.4|2118.6|2112.6|2116.9|2110.9|12
1613553000000|2021-02-17 09:10:00|2117.9|2111.9|2109.1|2103.1|2117.9|2111.9|2109.1|2103.1|60
1613553300000|2021-02-17 09:15:00|2108.9|2102.9|2107.9|2101.9|2109.4|2103.4|2107.1|2101.1|29
1613553600000|2021-02-17 09:20:00|2108.1|2102.1|2107.1|2101.1|2109.4|2103.4|2107.1|2101.1|29
1613553900000|2021-02-17 09:25:00|2106.9|2100.9|2107.6|2101.6|2108.9|2102.9|2106.9|2100.9|31
1613554200000|2021-02-17 09:30:00|2107.4|2101.4|2105.4|2099.4|2107.6|2101.6|2104.6|2098.6|20
1613554500000|2021-02-17 09:35:00|2105.1|2099.1|2103.4|2097.4|2105.6|2099.6|2103.1|2097.1|14
1613554800000|2021-02-17 09:40:00|2102.6|2096.6|2101.4|2095.4|2102.6|2096.6|2100.9|2094.9|19
1613555100000|2021-02-17 09:45:00|2101.1|2095.1|2100.9|2094.9|2101.4|2095.4|2099.1|2093.1|17
1613555400000|2021-02-17 09:50:00|2100.6|2094.6|2101.1|2095.1|2101.4|2095.4|2099.6|2093.6|31
1613555700000|2021-02-17 09:55:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.1|2094.1|5
1613556000000|2021-02-17 10:00:00|2100.9|2094.9|2104.9|2098.9|2105.1|2099.1|2100.9|2094.9|17
1613556300000|2021-02-17 10:05:00|2104.6|2098.6|2104.9|2098.9|2105.1|2099.1|2104.1|2098.1|12
1613556600000|2021-02-17 10:10:00|2105.1|2099.1|2107.1|2101.1|2107.9|2101.9|2104.9|2098.9|11
1613556900000|2021-02-17 10:15:00|2108.4|2102.4|2107.4|2101.4|2108.4|2102.4|2107.1|2101.1|7
1613557200000|2021-02-17 10:20:00|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|3
1613557500000|2021-02-17 10:25:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|5
1613557800000|2021-02-17 10:30:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|4
1613558400000|2021-02-17 10:40:00|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1613558700000|2021-02-17 10:45:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|4
1613559000000|2021-02-17 10:50:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|3
1613559300000|2021-02-17 10:55:00|2107.1|2101.1|2108.4|2102.4|2108.4|2102.4|2107.1|2101.1|6
1613559600000|2021-02-17 11:00:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1613559900000|2021-02-17 11:05:00|2107.9|2101.9|2107.1|2101.1|2107.9|2101.9|2106.9|2100.9|4
1613560200000|2021-02-17 11:10:00|2106.9|2100.9|2107.4|2101.4|2107.6|2101.6|2106.9|2100.9|9
1613560800000|2021-02-17 11:20:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1613561100000|2021-02-17 11:25:00|2108.1|2102.1|2107.1|2101.1|2108.1|2102.1|2107.1|2101.1|6
1613561400000|2021-02-17 11:30:00|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.1|2101.1|5
1613561700000|2021-02-17 11:35:00|2106.9|2100.9|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|5
1613562000000|2021-02-17 11:40:00|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2106.9|2100.9|3
1613562300000|2021-02-17 11:45:00|2107.4|2101.4|2107.9|2101.9|2107.9|2101.9|2107.4|2101.4|3
1613562600000|2021-02-17 11:50:00|2107.6|2101.6|2106.6|2100.6|2107.6|2101.6|2106.6|2100.6|9
1613562900000|2021-02-17 11:55:00|2106.9|2100.9|2108.4|2102.4|2108.4|2102.4|2106.9|2100.9|5
1613563200000|2021-02-17 12:00:00|2108.6|2102.6|2105.4|2099.4|2108.6|2102.6|2105.4|2099.4|21
1613563500000|2021-02-17 12:05:00|2105.6|2099.6|2104.1|2098.1|2105.9|2099.9|2102.4|2096.4|20
1613563800000|2021-02-17 12:10:00|2104.4|2098.4|2105.9|2099.9|2106.6|2100.6|2104.4|2098.4|16
1613564100000|2021-02-17 12:15:00|2105.4|2099.4|2106.4|2100.4|2106.9|2100.9|2105.1|2099.1|15
1613564400000|2021-02-17 12:20:00|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|4
1613564700000|2021-02-17 12:25:00|2107.1|2101.1|2105.6|2099.6|2107.1|2101.1|2105.6|2099.6|5
1613565000000|2021-02-17 12:30:00|2105.4|2099.4|2105.1|2099.1|2105.6|2099.6|2104.9|2098.9|7
1613565300000|2021-02-17 12:35:00|2106.1|2100.1|2106.6|2100.6|2107.4|2101.4|2106.1|2100.1|12
1613565600000|2021-02-17 12:40:00|2106.4|2100.4|2105.4|2099.4|2106.6|2100.6|2105.4|2099.4|10
1613565900000|2021-02-17 12:45:00|2105.6|2099.6|2110.4|2104.4|2112.1|2106.1|2105.6|2099.6|122
1613566200000|2021-02-17 12:50:00|2110.6|2104.6|2109.9|2103.9|2111.4|2105.4|2108.6|2102.6|29
1613566500000|2021-02-17 12:55:00|2109.6|2103.6|2111.6|2105.6|2112.1|2106.1|2109.4|2103.4|15
1613566800000|2021-02-17 13:00:00|2112.1|2106.1|2108.4|2102.4|2112.1|2106.1|2107.9|2101.9|13
1613567100000|2021-02-17 13:05:00|2108.6|2102.6|2109.6|2103.6|2109.6|2103.6|2107.1|2101.1|20
1613567400000|2021-02-17 13:10:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2109.9|2103.9|10
1613567700000|2021-02-17 13:15:00|2111.6|2105.6|2110.6|2104.6|2112.4|2106.4|2110.6|2104.6|18
1613568000000|2021-02-17 13:20:00|2110.9|2104.9|2110.1|2104.1|2111.9|2105.9|2110.1|2104.1|15
1613568300000|2021-02-17 13:25:00|2111.6|2105.6|2111.9|2105.9|2112.1|2106.1|2109.6|2103.6|12
1613568600000|2021-02-17 13:30:00|2111.6|2105.6|2110.6|2104.6|2111.6|2105.6|2110.1|2104.1|8
1613568900000|2021-02-17 13:35:00|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2110.1|2104.1|6
1613569200000|2021-02-17 13:40:00|2111.4|2105.4|2110.6|2104.6|2113.1|2107.1|2109.4|2103.4|29
1613569500000|2021-02-17 13:45:00|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2109.4|2103.4|21
1613569800000|2021-02-17 13:50:00|2111.4|2105.4|2110.1|2104.1|2111.4|2105.4|2109.6|2103.6|7
1613570100000|2021-02-17 13:55:00|2110.4|2104.4|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|5
1613570400000|2021-02-17 14:00:00|2109.6|2103.6|2110.6|2104.6|2110.9|2104.9|2108.6|2102.6|10
1613570700000|2021-02-17 14:05:00|2110.4|2104.4|2106.6|2100.6|2110.4|2104.4|2106.4|2100.4|13
1613571000000|2021-02-17 14:10:00|2106.4|2100.4|2106.6|2100.6|2108.6|2102.6|2103.6|2097.6|46
1613571300000|2021-02-17 14:15:00|2106.9|2100.9|2108.4|2102.4|2109.4|2103.4|2106.9|2100.9|41
1613571600000|2021-02-17 14:20:00|2109.4|2103.4|2107.4|2101.4|2109.4|2103.4|2105.1|2099.1|23
1613571900000|2021-02-17 14:25:00|2107.6|2101.6|2108.6|2102.6|2109.4|2103.4|2107.6|2101.6|22
1613572200000|2021-02-17 14:30:00|2108.4|2102.4|2106.4|2100.4|2108.4|2102.4|2106.1|2100.1|23
1613572500000|2021-02-17 14:35:00|2106.1|2100.1|2105.1|2099.1|2107.1|2101.1|2105.1|2099.1|41
1613572800000|2021-02-17 14:40:00|2104.6|2098.6|2106.9|2100.9|2106.9|2100.9|2102.6|2096.6|43
1613573100000|2021-02-17 14:45:00|2106.6|2100.6|2105.6|2099.6|2108.6|2102.6|2105.6|2099.6|27
1613573400000|2021-02-17 14:50:00|2105.9|2099.9|2103.9|2097.9|2105.9|2099.9|2103.6|2097.6|14
1613573700000|2021-02-17 14:55:00|2103.6|2097.6|2102.9|2096.9|2104.4|2098.4|2101.9|2095.9|24
1613574000000|2021-02-17 15:00:00|2103.1|2097.1|2102.6|2096.6|2103.9|2097.9|2102.6|2096.6|9
1613574300000|2021-02-17 15:05:00|2102.4|2096.4|2105.6|2099.6|2105.6|2099.6|2102.4|2096.4|25
1613574600000|2021-02-17 15:10:00|2105.1|2099.1|2102.9|2096.9|2105.1|2099.1|2102.6|2096.6|14
1613574900000|2021-02-17 15:15:00|2102.6|2096.6|2102.4|2096.4|2103.6|2097.6|2102.1|2096.1|22
1613575200000|2021-02-17 15:20:00|2102.6|2096.6|2100.4|2094.4|2102.9|2096.9|2100.1|2094.1|39
1613575500000|2021-02-17 15:25:00|2100.1|2094.1|2101.6|2095.6|2101.6|2095.6|2099.9|2093.9|20
1613575800000|2021-02-17 15:30:00|2101.4|2095.4|2106.6|2100.6|2106.9|2100.9|2100.9|2094.9|45
1613576100000|2021-02-17 15:35:00|2105.9|2099.9|2105.4|2099.4|2106.6|2100.6|2105.4|2099.4|13
1613576400000|2021-02-17 15:40:00|2104.4|2098.4|2103.1|2097.1|2104.6|2098.6|2102.9|2096.9|21
1613576700000|2021-02-17 15:45:00|2103.4|2097.4|2106.6|2100.6|2107.4|2101.4|2102.9|2096.9|32
1613577000000|2021-02-17 15:50:00|2106.4|2100.4|2106.1|2100.1|2106.9|2100.9|2104.1|2098.1|29
1613577300000|2021-02-17 15:55:00|2106.4|2100.4|2106.1|2100.1|2107.9|2101.9|2105.6|2099.6|29
1613577600000|2021-02-17 16:00:00|2105.6|2099.6|2104.6|2098.6|2105.9|2099.9|2104.6|2098.6|10
1613577900000|2021-02-17 16:05:00|2104.9|2098.9|2114.4|2108.4|2115.4|2109.4|2103.1|2097.1|72
1613578200000|2021-02-17 16:10:00|2114.9|2108.9|2114.1|2108.1|2118.9|2112.9|2113.9|2107.9|37
1613578500000|2021-02-17 16:15:00|2113.9|2107.9|2112.4|2106.4|2114.9|2108.9|2111.9|2105.9|136
1613578800000|2021-02-17 16:20:00|2112.1|2106.1|2113.9|2107.9|2114.1|2108.1|2112.1|2106.1|16
1613579100000|2021-02-17 16:25:00|2114.6|2108.6|2113.9|2107.9|2116.4|2110.4|2113.4|2107.4|22
1613579400000|2021-02-17 16:30:00|2113.6|2107.6|2110.4|2104.4|2113.6|2107.6|2109.6|2103.6|23
1613579700000|2021-02-17 16:35:00|2109.4|2103.4|2107.9|2101.9|2109.9|2103.9|2107.9|2101.9|14
1613580000000|2021-02-17 16:40:00|2107.6|2101.6|2108.1|2102.1|2108.4|2102.4|2106.4|2100.4|25
1613580300000|2021-02-17 16:45:00|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2106.6|2100.6|16
1613580600000|2021-02-17 16:50:00|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|5
1613580900000|2021-02-17 16:55:00|2108.9|2102.9|2108.6|2102.6|2109.1|2103.1|2108.6|2102.6|5
1613581200000|2021-02-17 17:00:00|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.6|2102.6|4
1613581500000|2021-02-17 17:05:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1613581800000|2021-02-17 17:10:00|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.6|2102.6|5
1613582100000|2021-02-17 17:15:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1613583000000|2021-02-17 17:30:00|2108.9|2102.9|2108.1|2102.1|2108.9|2102.9|2108.1|2102.1|2
1613583300000|2021-02-17 17:35:00|2108.6|2102.6|2109.9|2103.9|2109.9|2103.9|2108.6|2102.6|4
1613583600000|2021-02-17 17:40:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2108.9|2102.9|5
1613583900000|2021-02-17 17:45:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1613584200000|2021-02-17 17:50:00|2111.1|2105.1|2110.4|2104.4|2111.1|2105.1|2110.1|2104.1|4
1613584500000|2021-02-17 17:55:00|2110.5|2104.5|2109.8|2103.8|2110.8|2104.8|2109.5|2103.5|15
1613610000000|2021-02-18 01:00:00|2107.6|2101.6|2111.3|2105.3|2111.5|2105.5|2107.5|2101.5|79
1613610300000|2021-02-18 01:05:00|2111.1|2105.1|2109|2103|2112|2106|2108.8|2102.8|103
1613610600000|2021-02-18 01:10:00|2108.9|2102.9|2105.8|2099.8|2108.9|2102.9|2104.1|2098.1|63
1613610900000|2021-02-18 01:15:00|2105.6|2099.6|2104.5|2098.5|2105.6|2099.6|2103.9|2097.9|14
1613611200000|2021-02-18 01:20:00|2105|2099|2110.5|2104.5|2110.5|2104.5|2104.6|2098.6|74
1613611500000|2021-02-18 01:25:00|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.4|2104.4|7
1613611800000|2021-02-18 01:30:00|2111.4|2105.4|2112|2106|2114.1|2108.1|2111.1|2105.1|57
1613612100000|2021-02-18 01:35:00|2112.3|2106.3|2112|2106|2112.3|2106.3|2111|2105|60
1613612400000|2021-02-18 01:40:00|2112.3|2106.3|2112.3|2106.3|2112.8|2106.8|2112|2106|27
1613612700000|2021-02-18 01:45:00|2112.8|2106.8|2112.1|2106.1|2112.8|2106.8|2111.1|2105.1|22
1613613000000|2021-02-18 01:50:00|2112.3|2106.3|2113.6|2107.6|2113.8|2107.8|2112.3|2106.3|14
1613613300000|2021-02-18 01:55:00|2114.6|2108.6|2114|2108|2114.6|2108.6|2113.8|2107.8|8
1613613600000|2021-02-18 02:00:00|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.1|2107.1|21
1613613900000|2021-02-18 02:05:00|2114|2108|2113.8|2107.8|2114.3|2108.3|2113.4|2107.4|13
1613614200000|2021-02-18 02:10:00|2114|2108|2110.5|2104.5|2114.4|2108.4|2110.5|2104.5|46
1613614500000|2021-02-18 02:15:00|2110.4|2104.4|2111.6|2105.6|2112.4|2106.4|2110.1|2104.1|20
1613615400000|2021-02-18 02:30:00|2111.8|2105.8|2109.8|2103.8|2111.8|2105.8|2109.6|2103.6|57
1613615700000|2021-02-18 02:35:00|2109.5|2103.5|2109.5|2103.5|2109.9|2103.9|2109.5|2103.5|7
1613616000000|2021-02-18 02:40:00|2109.8|2103.8|2113.8|2107.8|2113.8|2107.8|2109.8|2103.8|43
1613616300000|2021-02-18 02:45:00|2113.9|2107.9|2114|2108|2114|2108|2113.9|2107.9|2
1613616600000|2021-02-18 02:50:00|2114.3|2108.3|2114|2108|2114.8|2108.8|2114|2108|6
1613616900000|2021-02-18 02:55:00|2114.3|2108.3|2115.4|2109.4|2116.1|2110.1|2114.3|2108.3|19
1613617200000|2021-02-18 03:00:00|2115.3|2109.3|2116.4|2110.4|2116.4|2110.4|2115|2109|17
1613617500000|2021-02-18 03:05:00|2116.3|2110.3|2115.4|2109.4|2116.9|2110.9|2115.3|2109.3|24
1613617800000|2021-02-18 03:10:00|2115.6|2109.6|2114.5|2108.5|2115.6|2109.6|2114.5|2108.5|12
1613618100000|2021-02-18 03:15:00|2114.4|2108.4|2112.6|2106.6|2114.6|2108.6|2112.6|2106.6|36
1613618400000|2021-02-18 03:20:00|2112.5|2106.5|2112.6|2106.6|2112.8|2106.8|2112.5|2106.5|9
1613618700000|2021-02-18 03:25:00|2112.8|2106.8|2112.1|2106.1|2113|2107|2111.9|2105.9|10
1613619000000|2021-02-18 03:30:00|2111.9|2105.9|2112.5|2106.5|2112.8|2106.8|2111.9|2105.9|8
1613619300000|2021-02-18 03:35:00|2112.1|2106.1|2112.5|2106.5|2112.5|2106.5|2112.1|2106.1|2
1613619600000|2021-02-18 03:40:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.3|2106.3|4
1613619900000|2021-02-18 03:45:00|2112.8|2106.8|2114|2108|2114|2108|2112.8|2106.8|2
1613620800000|2021-02-18 04:00:00|2113.5|2107.5|2113.8|2107.8|2113.8|2107.8|2113.5|2107.5|2
1613622300000|2021-02-18 04:25:00|2114.1|2108.1|2114.9|2108.9|2114.9|2108.9|2114.1|2108.1|5
1613622900000|2021-02-18 04:35:00|2115.1|2109.1|2118.6|2112.6|2118.6|2112.6|2115.1|2109.1|7
1613623200000|2021-02-18 04:40:00|2118.9|2112.9|2117.4|2111.4|2118.9|2112.9|2117|2111|5
1613624400000|2021-02-18 05:00:00|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1613625000000|2021-02-18 05:10:00|2118.6|2112.6|2120.4|2114.4|2121.4|2115.4|2117.8|2111.8|26
1613625300000|2021-02-18 05:15:00|2121|2115|2122.1|2116.1|2122.1|2116.1|2121|2115|7
1613625600000|2021-02-18 05:20:00|2122.4|2116.4|2121.4|2115.4|2122.4|2116.4|2121.1|2115.1|10
1613625900000|2021-02-18 05:25:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1613626200000|2021-02-18 05:30:00|2121.3|2115.3|2121.1|2115.1|2121.3|2115.3|2120.9|2114.9|7
1613626500000|2021-02-18 05:35:00|2121.3|2115.3|2120.4|2114.4|2121.4|2115.4|2120.1|2114.1|12
1613626800000|2021-02-18 05:40:00|2120.3|2114.3|2122.3|2116.3|2122.3|2116.3|2119.9|2113.9|24
1613627100000|2021-02-18 05:45:00|2122.5|2116.5|2121.6|2115.6|2122.6|2116.6|2121.6|2115.6|15
1613627400000|2021-02-18 05:50:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|6
1613627700000|2021-02-18 05:55:00|2121.5|2115.5|2121.6|2115.6|2121.9|2115.9|2121.5|2115.5|8
1613628000000|2021-02-18 06:00:00|2121.4|2115.4|2121.6|2115.6|2122.3|2116.3|2121.4|2115.4|20
1613628300000|2021-02-18 06:05:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.3|2115.3|10
1613628600000|2021-02-18 06:10:00|2121.4|2115.4|2121.5|2115.5|2122.1|2116.1|2121.3|2115.3|11
1613628900000|2021-02-18 06:15:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.3|2115.3|4
1613629800000|2021-02-18 06:30:00|2121.3|2115.3|2120.8|2114.8|2121.3|2115.3|2120.8|2114.8|4
1613630100000|2021-02-18 06:35:00|2120.6|2114.6|2120.5|2114.5|2121|2115|2120.4|2114.4|7
1613630700000|2021-02-18 06:45:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|4
1613631000000|2021-02-18 06:50:00|2120|2114|2119.6|2113.6|2120|2114|2119.6|2113.6|4
1613631300000|2021-02-18 06:55:00|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2118.4|2112.4|18
1613631600000|2021-02-18 07:00:00|2120.5|2114.5|2121.3|2115.3|2121.5|2115.5|2120.3|2114.3|11
1613631900000|2021-02-18 07:05:00|2121.5|2115.5|2122.3|2116.3|2122.3|2116.3|2121.3|2115.3|7
1613632200000|2021-02-18 07:10:00|2121.9|2115.9|2123|2117|2123|2117|2121.9|2115.9|7
1613632500000|2021-02-18 07:15:00|2123.3|2117.3|2123.1|2117.1|2123.3|2117.3|2123.1|2117.1|2
1613632800000|2021-02-18 07:20:00|2123.4|2117.4|2123.5|2117.5|2123.9|2117.9|2123.4|2117.4|7
1613633100000|2021-02-18 07:25:00|2123.4|2117.4|2123.4|2117.4|2123.5|2117.5|2123.4|2117.4|3
1613633400000|2021-02-18 07:30:00|2123.5|2117.5|2123.6|2117.6|2124.1|2118.1|2123|2117|16
1613633700000|2021-02-18 07:35:00|2123.9|2117.9|2125.1|2119.1|2125.6|2119.6|2123.6|2117.6|13
1613634000000|2021-02-18 07:40:00|2124.9|2118.9|2124|2118|2125.4|2119.4|2124|2118|16
1613634300000|2021-02-18 07:45:00|2123.9|2117.9|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|2
1613634600000|2021-02-18 07:50:00|2124|2118|2126.3|2120.3|2126.5|2120.5|2123.8|2117.8|21
1613634900000|2021-02-18 07:55:00|2125.9|2119.9|2125.9|2119.9|2126.4|2120.4|2125.1|2119.1|11
1613635200000|2021-02-18 08:00:00|2125.6|2119.6|2126.9|2120.9|2129.1|2123.1|2123.9|2117.9|30
1613635500000|2021-02-18 08:05:00|2127.1|2121.1|2128.9|2122.9|2129.1|2123.1|2126.4|2120.4|23
1613635800000|2021-02-18 08:10:00|2128.6|2122.6|2129.4|2123.4|2129.4|2123.4|2128.4|2122.4|14
1613636100000|2021-02-18 08:15:00|2129.1|2123.1|2126.1|2120.1|2129.1|2123.1|2126.1|2120.1|20
1613636400000|2021-02-18 08:20:00|2125.9|2119.9|2125.4|2119.4|2127.4|2121.4|2124.4|2118.4|21
1613636700000|2021-02-18 08:25:00|2125.1|2119.1|2123.4|2117.4|2125.4|2119.4|2123.1|2117.1|20
1613637000000|2021-02-18 08:30:00|2123.1|2117.1|2122.9|2116.9|2123.9|2117.9|2122.9|2116.9|17
1613637300000|2021-02-18 08:35:00|2123.1|2117.1|2125.6|2119.6|2125.6|2119.6|2122.9|2116.9|27
1613637600000|2021-02-18 08:40:00|2125.4|2119.4|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|7
1613637900000|2021-02-18 08:45:00|2125.9|2119.9|2127.9|2121.9|2128.9|2122.9|2125.6|2119.6|23
1613638200000|2021-02-18 08:50:00|2128.1|2122.1|2134.1|2128.1|2134.4|2128.4|2128.1|2122.1|20
1613638500000|2021-02-18 08:55:00|2134.4|2128.4|2137.6|2131.6|2137.6|2131.6|2134.1|2128.1|15
1613638800000|2021-02-18 09:00:00|2137.4|2131.4|2135.6|2129.6|2137.4|2131.4|2135.4|2129.4|42
1613639100000|2021-02-18 09:05:00|2135.4|2129.4|2136.1|2130.1|2136.1|2130.1|2133.6|2127.6|19
1613639400000|2021-02-18 09:10:00|2136.4|2130.4|2143.6|2137.6|2143.9|2137.9|2136.4|2130.4|30
1613639700000|2021-02-18 09:15:00|2143.9|2137.9|2143.1|2137.1|2144.1|2138.1|2140.9|2134.9|35
1613640000000|2021-02-18 09:20:00|2142.9|2136.9|2145.9|2139.9|2147.6|2141.6|2142.1|2136.1|25
1613640300000|2021-02-18 09:25:00|2145.6|2139.6|2140.1|2134.1|2145.6|2139.6|2140.1|2134.1|26
1613640600000|2021-02-18 09:30:00|2140.6|2134.6|2140.1|2134.1|2141.6|2135.6|2138.9|2132.9|38
1613640900000|2021-02-18 09:35:00|2140.6|2134.6|2139.6|2133.6|2143.1|2137.1|2137.9|2131.9|25
1613641200000|2021-02-18 09:40:00|2139.4|2133.4|2138.6|2132.6|2139.6|2133.6|2135.4|2129.4|41
1613641500000|2021-02-18 09:45:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2137.6|2131.6|14
1613641800000|2021-02-18 09:50:00|2138.9|2132.9|2137.9|2131.9|2138.9|2132.9|2137.4|2131.4|9
1613642100000|2021-02-18 09:55:00|2137.6|2131.6|2139.6|2133.6|2139.6|2133.6|2137.6|2131.6|25
1613642400000|2021-02-18 10:00:00|2139.9|2133.9|2140.1|2134.1|2141.6|2135.6|2139.6|2133.6|20
1613642700000|2021-02-18 10:05:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|14
1613643000000|2021-02-18 10:10:00|2140.4|2134.4|2141.9|2135.9|2142.1|2136.1|2140.4|2134.4|23
1613643300000|2021-02-18 10:15:00|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2140.9|2134.9|8
1613643600000|2021-02-18 10:20:00|2141.1|2135.1|2141.4|2135.4|2141.6|2135.6|2140.4|2134.4|12
1613643900000|2021-02-18 10:25:00|2141.6|2135.6|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|4
1613644200000|2021-02-18 10:30:00|2141.6|2135.6|2139.6|2133.6|2142.1|2136.1|2139.4|2133.4|20
1613644500000|2021-02-18 10:35:00|2138.9|2132.9|2138.1|2132.1|2138.9|2132.9|2138.1|2132.1|8
1613644800000|2021-02-18 10:40:00|2138.4|2132.4|2134.9|2128.9|2138.4|2132.4|2134.9|2128.9|13
1613645100000|2021-02-18 10:45:00|2135.4|2129.4|2129.9|2123.9|2135.4|2129.4|2128.4|2122.4|22
1613645400000|2021-02-18 10:50:00|2130.1|2124.1|2134.6|2128.6|2134.6|2128.6|2130.1|2124.1|11
1613645700000|2021-02-18 10:55:00|2134.4|2128.4|2133.4|2127.4|2134.4|2128.4|2132.9|2126.9|15
1613646000000|2021-02-18 11:00:00|2133.1|2127.1|2132.1|2126.1|2133.6|2127.6|2132.1|2126.1|10
1613646300000|2021-02-18 11:05:00|2131.6|2125.6|2132.4|2126.4|2132.6|2126.6|2131.6|2125.6|4
1613646600000|2021-02-18 11:10:00|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1613646900000|2021-02-18 11:15:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1613647200000|2021-02-18 11:20:00|2131.9|2125.9|2134.6|2128.6|2134.9|2128.9|2131.9|2125.9|18
1613647500000|2021-02-18 11:25:00|2134.9|2128.9|2135.6|2129.6|2135.6|2129.6|2134.6|2128.6|12
1613647800000|2021-02-18 11:30:00|2136.1|2130.1|2137.4|2131.4|2137.4|2131.4|2136.1|2130.1|5
1613648100000|2021-02-18 11:35:00|2137.6|2131.6|2141.4|2135.4|2141.4|2135.4|2137.6|2131.6|30
1613648400000|2021-02-18 11:40:00|2141.6|2135.6|2141.1|2135.1|2142.1|2136.1|2140.9|2134.9|12
1613648700000|2021-02-18 11:45:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|5
1613649000000|2021-02-18 11:50:00|2141.9|2135.9|2140.4|2134.4|2142.4|2136.4|2140.4|2134.4|27
1613649300000|2021-02-18 11:55:00|2139.4|2133.4|2139.9|2133.9|2139.9|2133.9|2138.6|2132.6|9
1613649600000|2021-02-18 12:00:00|2140.1|2134.1|2142.9|2136.9|2143.1|2137.1|2139.4|2133.4|17
1613649900000|2021-02-18 12:05:00|2142.6|2136.6|2148.4|2142.4|2150.4|2144.4|2142.6|2136.6|29
1613650200000|2021-02-18 12:10:00|2148.1|2142.1|2146.4|2140.4|2148.1|2142.1|2145.6|2139.6|9
1613650500000|2021-02-18 12:15:00|2146.1|2140.1|2144.6|2138.6|2146.1|2140.1|2144.1|2138.1|9
1613650800000|2021-02-18 12:20:00|2144.9|2138.9|2144.4|2138.4|2145.6|2139.6|2144.4|2138.4|8
1613651100000|2021-02-18 12:25:00|2144.1|2138.1|2146.1|2140.1|2146.1|2140.1|2143.9|2137.9|14
1613651400000|2021-02-18 12:30:00|2146.4|2140.4|2147.4|2141.4|2147.4|2141.4|2145.6|2139.6|8
1613651700000|2021-02-18 12:35:00|2147.1|2141.1|2150.1|2144.1|2150.4|2144.4|2147.1|2141.1|32
1613652000000|2021-02-18 12:40:00|2149.9|2143.9|2147.1|2141.1|2150.6|2144.6|2147.1|2141.1|33
1613652300000|2021-02-18 12:45:00|2147.4|2141.4|2150.1|2144.1|2151.1|2145.1|2146.4|2140.4|50
1613652600000|2021-02-18 12:50:00|2149.9|2143.9|2144.9|2138.9|2149.9|2143.9|2144.4|2138.4|35
1613652900000|2021-02-18 12:55:00|2145.1|2139.1|2142.9|2136.9|2146.6|2140.6|2142.6|2136.6|34
1613653200000|2021-02-18 13:00:00|2142.6|2136.6|2139.4|2133.4|2142.9|2136.9|2135.6|2129.6|160
1613653500000|2021-02-18 13:05:00|2139.6|2133.6|2142.1|2136.1|2143.9|2137.9|2139.6|2133.6|36
1613653800000|2021-02-18 13:10:00|2140.6|2134.6|2137.1|2131.1|2140.6|2134.6|2136.4|2130.4|60
1613654100000|2021-02-18 13:15:00|2136.9|2130.9|2134.1|2128.1|2136.9|2130.9|2132.1|2126.1|83
1613654400000|2021-02-18 13:20:00|2134.4|2128.4|2130.6|2124.6|2134.4|2128.4|2128.4|2122.4|104
1613654700000|2021-02-18 13:25:00|2130.9|2124.9|2131.9|2125.9|2132.4|2126.4|2129.1|2123.1|29
1613655000000|2021-02-18 13:30:00|2132.1|2126.1|2137.4|2131.4|2137.6|2131.6|2131.6|2125.6|69
1613655300000|2021-02-18 13:35:00|2137.1|2131.1|2133.9|2127.9|2137.1|2131.1|2132.6|2126.6|47
1613655600000|2021-02-18 13:40:00|2133.6|2127.6|2133.1|2127.1|2133.9|2127.9|2132.6|2126.6|28
1613655900000|2021-02-18 13:45:00|2132.6|2126.6|2132.6|2126.6|2134.1|2128.1|2131.9|2125.9|50
1613656200000|2021-02-18 13:50:00|2132.4|2126.4|2129.9|2123.9|2132.6|2126.6|2129.1|2123.1|50
1613656500000|2021-02-18 13:55:00|2130.1|2124.1|2127.9|2121.9|2130.1|2124.1|2127.6|2121.6|14
1613656800000|2021-02-18 14:00:00|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2125.6|2119.6|26
1613657100000|2021-02-18 14:05:00|2126.4|2120.4|2126.6|2120.6|2129.9|2123.9|2125.9|2119.9|51
1613657400000|2021-02-18 14:10:00|2126.9|2120.9|2128.6|2122.6|2129.6|2123.6|2126.9|2120.9|34
1613657700000|2021-02-18 14:15:00|2128.9|2122.9|2128.6|2122.6|2129.1|2123.1|2125.9|2119.9|46
1613658000000|2021-02-18 14:20:00|2128.9|2122.9|2127.1|2121.1|2129.1|2123.1|2126.4|2120.4|43
1613658300000|2021-02-18 14:25:00|2127.6|2121.6|2130.1|2124.1|2130.1|2124.1|2127.6|2121.6|24
1613658600000|2021-02-18 14:30:00|2130.4|2124.4|2129.1|2123.1|2131.4|2125.4|2126.4|2120.4|85
1613658900000|2021-02-18 14:35:00|2128.9|2122.9|2126.4|2120.4|2129.6|2123.6|2125.6|2119.6|77
1613659200000|2021-02-18 14:40:00|2126.1|2120.1|2124.4|2118.4|2126.1|2120.1|2123.9|2117.9|43
1613659500000|2021-02-18 14:45:00|2124.1|2118.1|2123.9|2117.9|2125.1|2119.1|2123.6|2117.6|42
1613659800000|2021-02-18 14:50:00|2123.6|2117.6|2122.4|2116.4|2124.1|2118.1|2119.4|2113.4|64
1613660100000|2021-02-18 14:55:00|2122.1|2116.1|2126.9|2120.9|2128.1|2122.1|2122.1|2116.1|38
1613660400000|2021-02-18 15:00:00|2127.1|2121.1|2122.4|2116.4|2127.1|2121.1|2121.9|2115.9|33
1613660700000|2021-02-18 15:05:00|2122.1|2116.1|2117.6|2111.6|2122.1|2116.1|2117.4|2111.4|62
1613661000000|2021-02-18 15:10:00|2118.1|2112.1|2118.1|2112.1|2120.1|2114.1|2117.4|2111.4|67
1613661300000|2021-02-18 15:15:00|2118.4|2112.4|2118.1|2112.1|2119.4|2113.4|2117.4|2111.4|15
1613661600000|2021-02-18 15:20:00|2117.9|2111.9|2119.9|2113.9|2122.4|2116.4|2117.6|2111.6|74
1613661900000|2021-02-18 15:25:00|2119.6|2113.6|2120.9|2114.9|2121.6|2115.6|2118.9|2112.9|46
1613662200000|2021-02-18 15:30:00|2120.6|2114.6|2117.6|2111.6|2120.6|2114.6|2117.6|2111.6|29
1613662500000|2021-02-18 15:35:00|2117.4|2111.4|2118.4|2112.4|2119.1|2113.1|2117.4|2111.4|25
1613662800000|2021-02-18 15:40:00|2118.1|2112.1|2117.6|2111.6|2118.6|2112.6|2117.1|2111.1|19
1613663100000|2021-02-18 15:45:00|2117.9|2111.9|2117.9|2111.9|2120.1|2114.1|2116.9|2110.9|29
1613663400000|2021-02-18 15:50:00|2117.6|2111.6|2120.9|2114.9|2120.9|2114.9|2117.6|2111.6|13
1613663700000|2021-02-18 15:55:00|2121.1|2115.1|2118.6|2112.6|2121.4|2115.4|2118.4|2112.4|26
1613664000000|2021-02-18 16:00:00|2118.9|2112.9|2123.6|2117.6|2123.9|2117.9|2118.9|2112.9|24
1613664300000|2021-02-18 16:05:00|2123.9|2117.9|2122.1|2116.1|2123.9|2117.9|2122.1|2116.1|16
1613664600000|2021-02-18 16:10:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2119.4|2113.4|21
1613664900000|2021-02-18 16:15:00|2121.6|2115.6|2117.1|2111.1|2123.4|2117.4|2117.1|2111.1|96
1613665200000|2021-02-18 16:20:00|2117.4|2111.4|2124.1|2118.1|2125.4|2119.4|2117.4|2111.4|41
1613665500000|2021-02-18 16:25:00|2124.4|2118.4|2124.4|2118.4|2125.9|2119.9|2123.6|2117.6|37
1613665800000|2021-02-18 16:30:00|2124.1|2118.1|2124.9|2118.9|2126.4|2120.4|2122.4|2116.4|25
1613666100000|2021-02-18 16:35:00|2124.6|2118.6|2124.9|2118.9|2126.9|2120.9|2124.6|2118.6|11
1613666400000|2021-02-18 16:40:00|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2123.9|2117.9|4
1613666700000|2021-02-18 16:45:00|2124.4|2118.4|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|17
1613667000000|2021-02-18 16:50:00|2125.4|2119.4|2127.6|2121.6|2128.1|2122.1|2125.4|2119.4|27
1613667300000|2021-02-18 16:55:00|2127.9|2121.9|2127.9|2121.9|2128.9|2122.9|2127.6|2121.6|12
1613667900000|2021-02-18 17:05:00|2128.4|2122.4|2129.4|2123.4|2129.9|2123.9|2127.9|2121.9|6
1613668500000|2021-02-18 17:15:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1613668800000|2021-02-18 17:20:00|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1613669100000|2021-02-18 17:25:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1613669400000|2021-02-18 17:30:00|2129.6|2123.6|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|3
1613669700000|2021-02-18 17:35:00|2129.4|2123.4|2128.8|2122.8|2129.4|2123.4|2126.1|2120.1|11
1613670000000|2021-02-18 17:40:00|2128.9|2122.9|2130.1|2124.1|2130.6|2124.6|2128.9|2122.9|8
1613670300000|2021-02-18 17:45:00|2129.9|2123.9|2127.4|2121.4|2129.9|2123.9|2127.4|2121.4|8
1613670600000|2021-02-18 17:50:00|2126.9|2120.9|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|6
1613670900000|2021-02-18 17:55:00|2127|2121|2132.1|2126.1|2132.3|2126.3|2126.5|2120.5|37
1613696400000|2021-02-19 01:00:00|2127.6|2121.6|2123.6|2117.6|2127.6|2121.6|2123.6|2117.6|12
1613696700000|2021-02-19 01:05:00|2123.9|2117.9|2125.9|2119.9|2127.4|2121.4|2123.9|2117.9|17
1613697000000|2021-02-19 01:10:00|2125.6|2119.6|2124.1|2118.1|2126.4|2120.4|2123.9|2117.9|32
1613697300000|2021-02-19 01:15:00|2123.9|2117.9|2128.6|2122.6|2128.6|2122.6|2123.9|2117.9|49
1613697600000|2021-02-19 01:20:00|2128.9|2122.9|2128.9|2122.9|2129.4|2123.4|2128.1|2122.1|25
1613697900000|2021-02-19 01:25:00|2128.4|2122.4|2128.4|2122.4|2130.4|2124.4|2128.1|2122.1|29
1613698200000|2021-02-19 01:30:00|2128.1|2122.1|2124.6|2118.6|2128.6|2122.6|2124.4|2118.4|62
1613698500000|2021-02-19 01:35:00|2124.4|2118.4|2123.9|2117.9|2125.1|2119.1|2123.1|2117.1|39
1613698800000|2021-02-19 01:40:00|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|6
1613699100000|2021-02-19 01:45:00|2124.1|2118.1|2122.1|2116.1|2125.6|2119.6|2122.1|2116.1|42
1613699400000|2021-02-19 01:50:00|2121.9|2115.9|2121.9|2115.9|2122.1|2116.1|2120.9|2114.9|7
1613699700000|2021-02-19 01:55:00|2122.1|2116.1|2124.1|2118.1|2124.1|2118.1|2121.9|2115.9|8
1613700300000|2021-02-19 02:05:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2122.9|2116.9|9
1613700600000|2021-02-19 02:10:00|2123.6|2117.6|2122.4|2116.4|2123.6|2117.6|2122.4|2116.4|4
1613700900000|2021-02-19 02:15:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|5
1613701200000|2021-02-19 02:20:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1613701800000|2021-02-19 02:30:00|2121.9|2115.9|2120.4|2114.4|2121.9|2115.9|2118.9|2112.9|50
1613702100000|2021-02-19 02:35:00|2119.9|2113.9|2116.6|2110.6|2119.9|2113.9|2116.6|2110.6|14
1613702400000|2021-02-19 02:40:00|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1613702700000|2021-02-19 02:45:00|2116.4|2110.4|2105.9|2099.9|2116.6|2110.6|2104.4|2098.4|136
1613703000000|2021-02-19 02:50:00|2105.6|2099.6|2106.6|2100.6|2109.4|2103.4|2104.9|2098.9|95
1613703300000|2021-02-19 02:55:00|2106.9|2100.9|2105.4|2099.4|2107.6|2101.6|2105.1|2099.1|58
1613703600000|2021-02-19 03:00:00|2105.9|2099.9|2108.4|2102.4|2109.6|2103.6|2104.9|2098.9|92
1613703900000|2021-02-19 03:05:00|2108.1|2102.1|2105.4|2099.4|2108.9|2102.9|2104.9|2098.9|63
1613704200000|2021-02-19 03:10:00|2106.1|2100.1|2106.4|2100.4|2107.9|2101.9|2104.6|2098.6|18
1613704500000|2021-02-19 03:15:00|2106.1|2100.1|2105.1|2099.1|2106.9|2100.9|2104.1|2098.1|12
1613704800000|2021-02-19 03:20:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1613705100000|2021-02-19 03:25:00|2104.9|2098.9|2106.4|2100.4|2106.4|2100.4|2104.9|2098.9|7
1613705400000|2021-02-19 03:30:00|2106.6|2100.6|2108.9|2102.9|2108.9|2102.9|2106.6|2100.6|2
1613706000000|2021-02-19 03:40:00|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1613706900000|2021-02-19 03:55:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1613707500000|2021-02-19 04:05:00|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|12
1613707800000|2021-02-19 04:10:00|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.1|2103.1|10
1613708100000|2021-02-19 04:15:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|3
1613708400000|2021-02-19 04:20:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|4
1613708700000|2021-02-19 04:25:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|8
1613709000000|2021-02-19 04:30:00|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2108.6|2102.6|5
1613709300000|2021-02-19 04:35:00|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|2
1613709600000|2021-02-19 04:40:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1613710200000|2021-02-19 04:50:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1613711400000|2021-02-19 05:10:00|2110.1|2104.1|2110.6|2104.6|2110.6|2104.6|2110.1|2104.1|3
1613711700000|2021-02-19 05:15:00|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2110.9|2104.9|4
1613712000000|2021-02-19 05:20:00|2110.9|2104.9|2114.4|2108.4|2114.6|2108.6|2110.9|2104.9|25
1613712300000|2021-02-19 05:25:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1613712600000|2021-02-19 05:30:00|2113.3|2107.3|2108.6|2102.6|2113.3|2107.3|2108.1|2102.1|27
1613712900000|2021-02-19 05:35:00|2108.4|2102.4|2110.6|2104.6|2111.1|2105.1|2108.1|2102.1|29
1613713200000|2021-02-19 05:40:00|2110.9|2104.9|2107.1|2101.1|2112.6|2106.6|2106.4|2100.4|60
1613713500000|2021-02-19 05:45:00|2106.6|2100.6|2110.4|2104.4|2110.9|2104.9|2106.6|2100.6|19
1613713800000|2021-02-19 05:50:00|2110.9|2104.9|2114.6|2108.6|2115.9|2109.9|2110.4|2104.4|134
1613714100000|2021-02-19 05:55:00|2113.9|2107.9|2116.9|2110.9|2117.9|2111.9|2113.1|2107.1|87
1613714400000|2021-02-19 06:00:00|2117.6|2111.6|2117.4|2111.4|2118.6|2112.6|2115.6|2109.6|29
1613714700000|2021-02-19 06:05:00|2117.6|2111.6|2118.4|2112.4|2118.4|2112.4|2117.6|2111.6|4
1613715000000|2021-02-19 06:10:00|2119.1|2113.1|2122.6|2116.6|2122.6|2116.6|2117.4|2111.4|36
1613715300000|2021-02-19 06:15:00|2123.1|2117.1|2123.8|2117.8|2126.4|2120.4|2122.1|2116.1|57
1613715600000|2021-02-19 06:20:00|2122.6|2116.6|2125.9|2119.9|2129.6|2123.6|2121.4|2115.4|50
1613715900000|2021-02-19 06:25:00|2125.4|2119.4|2125.9|2119.9|2126.4|2120.4|2125.1|2119.1|12
1613716200000|2021-02-19 06:30:00|2125.6|2119.6|2124.4|2118.4|2127.4|2121.4|2123.1|2117.1|83
1613716500000|2021-02-19 06:35:00|2123.4|2117.4|2126.9|2120.9|2127.1|2121.1|2122.9|2116.9|73
1613716800000|2021-02-19 06:40:00|2127.4|2121.4|2127.6|2121.6|2129.4|2123.4|2126.6|2120.6|23
1613717100000|2021-02-19 06:45:00|2127.9|2121.9|2126.6|2120.6|2129.6|2123.6|2126.4|2120.4|37
1613717400000|2021-02-19 06:50:00|2126.9|2120.9|2126.9|2120.9|2127.1|2121.1|2125.9|2119.9|44
1613717700000|2021-02-19 06:55:00|2127.1|2121.1|2128.9|2122.9|2129.9|2123.9|2126.9|2120.9|68
1613718000000|2021-02-19 07:00:00|2127.9|2121.9|2123.4|2117.4|2127.9|2121.9|2123.4|2117.4|9
1613718300000|2021-02-19 07:05:00|2123.6|2117.6|2122.6|2116.6|2123.9|2117.9|2121.9|2115.9|9
1613718600000|2021-02-19 07:10:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.6|2115.6|4
1613718900000|2021-02-19 07:15:00|2122.1|2116.1|2120.3|2114.3|2122.6|2116.6|2119.9|2113.9|16
1613719200000|2021-02-19 07:20:00|2120.1|2114.1|2122.4|2116.4|2122.4|2116.4|2120.1|2114.1|8
1613719500000|2021-02-19 07:25:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|3
1613719800000|2021-02-19 07:30:00|2122.4|2116.4|2126.4|2120.4|2126.6|2120.6|2122.1|2116.1|13
1613720100000|2021-02-19 07:35:00|2126.6|2120.6|2126.9|2120.9|2127.6|2121.6|2126.6|2120.6|10
1613720400000|2021-02-19 07:40:00|2127.4|2121.4|2126.9|2120.9|2127.6|2121.6|2126.9|2120.9|3
1613721000000|2021-02-19 07:50:00|2128.4|2122.4|2131.4|2125.4|2131.4|2125.4|2128.4|2122.4|6
1613721300000|2021-02-19 07:55:00|2131.6|2125.6|2128.4|2122.4|2131.6|2125.6|2127.9|2121.9|10
1613721600000|2021-02-19 08:00:00|2128.6|2122.6|2128.1|2122.1|2131.9|2125.9|2127.9|2121.9|44
1613721900000|2021-02-19 08:05:00|2127.9|2121.9|2130.9|2124.9|2130.9|2124.9|2127.6|2121.6|28
1613722200000|2021-02-19 08:10:00|2131.1|2125.1|2130.9|2124.9|2134.4|2128.4|2129.4|2123.4|34
1613722500000|2021-02-19 08:15:00|2131.4|2125.4|2130.1|2124.1|2131.6|2125.6|2129.4|2123.4|18
1613722800000|2021-02-19 08:20:00|2130.4|2124.4|2129.1|2123.1|2130.6|2124.6|2129.1|2123.1|12
1613723100000|2021-02-19 08:25:00|2129.4|2123.4|2129.4|2123.4|2130.6|2124.6|2128.6|2122.6|21
1613723400000|2021-02-19 08:30:00|2129.6|2123.6|2133.4|2127.4|2133.6|2127.6|2129.6|2123.6|10
1613723700000|2021-02-19 08:35:00|2132.6|2126.6|2136.9|2130.9|2137.1|2131.1|2132.6|2126.6|20
1613724000000|2021-02-19 08:40:00|2137.1|2131.1|2134.6|2128.6|2137.4|2131.4|2134.4|2128.4|8
1613724300000|2021-02-19 08:45:00|2135.1|2129.1|2131.1|2125.1|2135.1|2129.1|2130.1|2124.1|45
1613724600000|2021-02-19 08:50:00|2131.4|2125.4|2135.1|2129.1|2135.4|2129.4|2131.1|2125.1|30
1613724900000|2021-02-19 08:55:00|2135.4|2129.4|2137.9|2131.9|2139.4|2133.4|2135.4|2129.4|26
1613725200000|2021-02-19 09:00:00|2138.4|2132.4|2137.1|2131.1|2138.6|2132.6|2137.1|2131.1|18
1613725500000|2021-02-19 09:05:00|2137.4|2131.4|2139.4|2133.4|2140.6|2134.6|2135.9|2129.9|21
1613725800000|2021-02-19 09:10:00|2139.1|2133.1|2137.6|2131.6|2140.4|2134.4|2137.1|2131.1|29
1613726100000|2021-02-19 09:15:00|2137.4|2131.4|2136.1|2130.1|2137.4|2131.4|2134.6|2128.6|38
1613726400000|2021-02-19 09:20:00|2135.9|2129.9|2131.1|2125.1|2135.9|2129.9|2130.1|2124.1|39
1613726700000|2021-02-19 09:25:00|2132.1|2126.1|2133.6|2127.6|2133.6|2127.6|2131.9|2125.9|27
1613727000000|2021-02-19 09:30:00|2133.9|2127.9|2134.6|2128.6|2134.9|2128.9|2132.6|2126.6|28
1613727300000|2021-02-19 09:35:00|2134.9|2128.9|2136.4|2130.4|2136.4|2130.4|2134.9|2128.9|22
1613727600000|2021-02-19 09:40:00|2136.1|2130.1|2136.1|2130.1|2136.4|2130.4|2135.6|2129.6|19
1613727900000|2021-02-19 09:45:00|2136.4|2130.4|2138.1|2132.1|2138.6|2132.6|2136.4|2130.4|24
1613728200000|2021-02-19 09:50:00|2138.4|2132.4|2139.9|2133.9|2141.1|2135.1|2137.4|2131.4|28
1613728500000|2021-02-19 09:55:00|2140.1|2134.1|2139.6|2133.6|2140.6|2134.6|2139.6|2133.6|37
1613728800000|2021-02-19 10:00:00|2139.9|2133.9|2142.9|2136.9|2142.9|2136.9|2139.4|2133.4|23
1613729100000|2021-02-19 10:05:00|2142.6|2136.6|2142.6|2136.6|2142.9|2136.9|2140.9|2134.9|25
1613729400000|2021-02-19 10:10:00|2142.4|2136.4|2144.4|2138.4|2144.4|2138.4|2141.1|2135.1|40
1613729700000|2021-02-19 10:15:00|2143.9|2137.9|2143.4|2137.4|2144.9|2138.9|2142.6|2136.6|23
1613730000000|2021-02-19 10:20:00|2143.6|2137.6|2139.1|2133.1|2143.9|2137.9|2136.9|2130.9|43
1613730300000|2021-02-19 10:25:00|2139.4|2133.4|2142.4|2136.4|2142.4|2136.4|2139.4|2133.4|32
1613730600000|2021-02-19 10:30:00|2142.6|2136.6|2140.6|2134.6|2142.6|2136.6|2140.6|2134.6|15
1613730900000|2021-02-19 10:35:00|2140.9|2134.9|2142.1|2136.1|2142.1|2136.1|2140.4|2134.4|13
1613731200000|2021-02-19 10:40:00|2142.4|2136.4|2141.4|2135.4|2142.4|2136.4|2140.4|2134.4|12
1613731500000|2021-02-19 10:45:00|2140.9|2134.9|2142.1|2136.1|2142.1|2136.1|2140.9|2134.9|14
1613731800000|2021-02-19 10:50:00|2141.6|2135.6|2141.1|2135.1|2142.1|2136.1|2140.6|2134.6|17
1613732100000|2021-02-19 10:55:00|2141.4|2135.4|2143.1|2137.1|2144.4|2138.4|2141.4|2135.4|16
1613732400000|2021-02-19 11:00:00|2143.4|2137.4|2142.9|2136.9|2143.6|2137.6|2142.1|2136.1|14
1613732700000|2021-02-19 11:05:00|2143.1|2137.1|2139.4|2133.4|2143.4|2137.4|2135.9|2129.9|58
1613733000000|2021-02-19 11:10:00|2139.6|2133.6|2140.6|2134.6|2141.6|2135.6|2139.4|2133.4|22
1613733300000|2021-02-19 11:15:00|2140.4|2134.4|2140.4|2134.4|2141.6|2135.6|2139.6|2133.6|21
1613733600000|2021-02-19 11:20:00|2140.6|2134.6|2141.1|2135.1|2141.6|2135.6|2140.6|2134.6|16
1613733900000|2021-02-19 11:25:00|2141.4|2135.4|2141.4|2135.4|2141.6|2135.6|2138.4|2132.4|19
1613734200000|2021-02-19 11:30:00|2140.6|2134.6|2135.9|2129.9|2140.6|2134.6|2135.1|2129.1|46
1613734500000|2021-02-19 11:35:00|2136.1|2130.1|2139.9|2133.9|2139.9|2133.9|2136.1|2130.1|10
1613734800000|2021-02-19 11:40:00|2140.1|2134.1|2139.9|2133.9|2141.1|2135.1|2137.9|2131.9|33
1613735100000|2021-02-19 11:45:00|2140.1|2134.1|2141.1|2135.1|2141.1|2135.1|2139.9|2133.9|18
1613735400000|2021-02-19 11:50:00|2140.9|2134.9|2140.4|2134.4|2142.4|2136.4|2139.9|2133.9|43
1613735700000|2021-02-19 11:55:00|2140.6|2134.6|2140.9|2134.9|2141.9|2135.9|2140.6|2134.6|18
1613736000000|2021-02-19 12:00:00|2141.1|2135.1|2140.9|2134.9|2141.4|2135.4|2140.6|2134.6|7
1613736300000|2021-02-19 12:05:00|2140.6|2134.6|2141.1|2135.1|2141.4|2135.4|2140.1|2134.1|12
1613736600000|2021-02-19 12:10:00|2141.4|2135.4|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|5
1613736900000|2021-02-19 12:15:00|2141.6|2135.6|2141.1|2135.1|2141.9|2135.9|2141.1|2135.1|4
1613737200000|2021-02-19 12:20:00|2141.4|2135.4|2141.4|2135.4|2142.1|2136.1|2141.4|2135.4|6
1613737500000|2021-02-19 12:25:00|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.1|2135.1|4
1613737800000|2021-02-19 12:30:00|2141.1|2135.1|2139.6|2133.6|2141.1|2135.1|2139.6|2133.6|11
1613738100000|2021-02-19 12:35:00|2139.4|2133.4|2138.1|2132.1|2139.4|2133.4|2137.9|2131.9|16
1613738400000|2021-02-19 12:40:00|2137.9|2131.9|2137.1|2131.1|2137.9|2131.9|2135.1|2129.1|20
1613738700000|2021-02-19 12:45:00|2137.4|2131.4|2139.1|2133.1|2139.1|2133.1|2136.4|2130.4|67
1613739000000|2021-02-19 12:50:00|2139.4|2133.4|2138.6|2132.6|2139.9|2133.9|2137.9|2131.9|18
1613739300000|2021-02-19 12:55:00|2138.9|2132.9|2138.6|2132.6|2140.1|2134.1|2137.1|2131.1|37
1613739600000|2021-02-19 13:00:00|2138.9|2132.9|2136.4|2130.4|2142.4|2136.4|2136.4|2130.4|119
1613739900000|2021-02-19 13:05:00|2135.4|2129.4|2136.6|2130.6|2140.1|2134.1|2135.4|2129.4|85
1613740200000|2021-02-19 13:10:00|2136.9|2130.9|2138.6|2132.6|2138.9|2132.9|2135.9|2129.9|52
1613740500000|2021-02-19 13:15:00|2138.9|2132.9|2140.4|2134.4|2141.4|2135.4|2138.1|2132.1|35
1613740800000|2021-02-19 13:20:00|2140.6|2134.6|2139.1|2133.1|2140.9|2134.9|2137.1|2131.1|68
1613741100000|2021-02-19 13:25:00|2138.9|2132.9|2138.4|2132.4|2139.1|2133.1|2137.1|2131.1|67
1613741400000|2021-02-19 13:30:00|2138.9|2132.9|2140.6|2134.6|2141.1|2135.1|2138.6|2132.6|22
1613741700000|2021-02-19 13:35:00|2140.9|2134.9|2137.6|2131.6|2141.1|2135.1|2137.6|2131.6|30
1613742000000|2021-02-19 13:40:00|2138.1|2132.1|2136.1|2130.1|2139.6|2133.6|2135.4|2129.4|71
1613742300000|2021-02-19 13:45:00|2136.4|2130.4|2140.6|2134.6|2140.9|2134.9|2136.4|2130.4|78
1613742600000|2021-02-19 13:50:00|2140.4|2134.4|2138.4|2132.4|2141.6|2135.6|2137.6|2131.6|30
1613742900000|2021-02-19 13:55:00|2138.6|2132.6|2141.6|2135.6|2142.1|2136.1|2138.6|2132.6|45
1613743200000|2021-02-19 14:00:00|2141.4|2135.4|2141.4|2135.4|2142.6|2136.6|2140.9|2134.9|26
1613743500000|2021-02-19 14:05:00|2141.1|2135.1|2140.9|2134.9|2141.9|2135.9|2139.4|2133.4|51
1613743800000|2021-02-19 14:10:00|2141.1|2135.1|2140.1|2134.1|2142.1|2136.1|2139.9|2133.9|46
1613744100000|2021-02-19 14:15:00|2140.4|2134.4|2146.6|2140.6|2147.4|2141.4|2140.1|2134.1|47
1613744400000|2021-02-19 14:20:00|2146.4|2140.4|2137.9|2131.9|2146.6|2140.6|2136.6|2130.6|90
1613744700000|2021-02-19 14:25:00|2137.6|2131.6|2136.6|2130.6|2138.9|2132.9|2136.4|2130.4|33
1613745000000|2021-02-19 14:30:00|2136.9|2130.9|2141.9|2135.9|2141.9|2135.9|2136.9|2130.9|42
1613745300000|2021-02-19 14:35:00|2141.6|2135.6|2137.9|2131.9|2141.6|2135.6|2136.9|2130.9|27
1613745600000|2021-02-19 14:40:00|2138.1|2132.1|2142.1|2136.1|2142.1|2136.1|2138.1|2132.1|35
1613745900000|2021-02-19 14:45:00|2141.9|2135.9|2147.1|2141.1|2148.1|2142.1|2141.6|2135.6|51
1613746200000|2021-02-19 14:50:00|2147.4|2141.4|2147.1|2141.1|2148.1|2142.1|2145.9|2139.9|51
1613746500000|2021-02-19 14:55:00|2147.4|2141.4|2149.9|2143.9|2149.9|2143.9|2146.4|2140.4|53
1613746800000|2021-02-19 15:00:00|2150.1|2144.1|2148.9|2142.9|2151.4|2145.4|2147.9|2141.9|67
1613747100000|2021-02-19 15:05:00|2149.1|2143.1|2148.1|2142.1|2150.4|2144.4|2147.9|2141.9|35
1613747400000|2021-02-19 15:10:00|2148.4|2142.4|2147.4|2141.4|2151.6|2145.6|2147.1|2141.1|51
1613747700000|2021-02-19 15:15:00|2147.1|2141.1|2144.9|2138.9|2147.1|2141.1|2143.9|2137.9|57
1613748000000|2021-02-19 15:20:00|2144.1|2138.1|2145.6|2139.6|2147.4|2141.4|2144.1|2138.1|37
1613748300000|2021-02-19 15:25:00|2144.4|2138.4|2146.6|2140.6|2146.6|2140.6|2144.1|2138.1|19
1613748600000|2021-02-19 15:30:00|2146.4|2140.4|2146.4|2140.4|2146.9|2140.9|2145.4|2139.4|33
1613748900000|2021-02-19 15:35:00|2146.6|2140.6|2149.4|2143.4|2149.9|2143.9|2146.4|2140.4|37
1613749200000|2021-02-19 15:40:00|2149.1|2143.1|2151.6|2145.6|2151.9|2145.9|2148.4|2142.4|40
1613749500000|2021-02-19 15:45:00|2151.9|2145.9|2157.6|2151.6|2157.6|2151.6|2151.9|2145.9|34
1613749800000|2021-02-19 15:50:00|2157.9|2151.9|2155.9|2149.9|2158.6|2152.6|2155.9|2149.9|64
1613750100000|2021-02-19 15:55:00|2155.6|2149.6|2157.1|2151.1|2157.1|2151.1|2154.4|2148.4|27
1613750400000|2021-02-19 16:00:00|2157.4|2151.4|2156.4|2150.4|2161.9|2155.9|2154.6|2148.6|75
1613750700000|2021-02-19 16:05:00|2156.1|2150.1|2164.1|2158.1|2165.6|2159.6|2155.6|2149.6|97
1613751000000|2021-02-19 16:10:00|2163.4|2157.4|2162.4|2156.4|2163.4|2157.4|2158.4|2152.4|164
1613751300000|2021-02-19 16:15:00|2163.1|2157.1|2166.6|2160.6|2171.9|2165.9|2162.9|2156.9|214
1613751600000|2021-02-19 16:20:00|2166.4|2160.4|2166.6|2160.6|2168.1|2162.1|2165.9|2159.9|34
1613751900000|2021-02-19 16:25:00|2166.4|2160.4|2162.4|2156.4|2166.4|2160.4|2161.9|2155.9|50
1613752200000|2021-02-19 16:30:00|2162.1|2156.1|2165.4|2159.4|2165.9|2159.9|2161.1|2155.1|67
1613752500000|2021-02-19 16:35:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2163.9|2157.9|44
1613752800000|2021-02-19 16:40:00|2167.4|2161.4|2167.6|2161.6|2170.4|2164.4|2166.4|2160.4|66
1613753100000|2021-02-19 16:45:00|2167.9|2161.9|2169.9|2163.9|2171.4|2165.4|2167.9|2161.9|28
1613753400000|2021-02-19 16:50:00|2169.6|2163.6|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|2
1613753700000|2021-02-19 16:55:00|2168.1|2162.1|2165.9|2159.9|2168.1|2162.1|2164.9|2158.9|22
1613754000000|2021-02-19 17:00:00|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|5
1613754300000|2021-02-19 17:05:00|2167.4|2161.4|2165.4|2159.4|2167.4|2161.4|2165.1|2159.1|14
1613754600000|2021-02-19 17:10:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|5
1613754900000|2021-02-19 17:15:00|2164.6|2158.6|2161.6|2155.6|2164.6|2158.6|2160.1|2154.1|11
1613755200000|2021-02-19 17:20:00|2161.4|2155.4|2161.6|2155.6|2161.9|2155.9|2161.4|2155.4|4
1613755800000|2021-02-19 17:30:00|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|2
1613756100000|2021-02-19 17:35:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1613756700000|2021-02-19 17:45:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1613757000000|2021-02-19 17:50:00|2160.9|2154.9|2159.9|2153.9|2160.9|2154.9|2159.1|2153.1|8
1613757300000|2021-02-19 17:55:00|2159.6|2153.6|2166.4|2160.4|2168.6|2162.6|2159.6|2153.6|46
1613955600000|2021-02-22 01:00:00|2158|2144.5|2178.1|2172.1|2179.1|2173.1|2158|2144.5|20
1613955900000|2021-02-22 01:05:00|2176.6|2170.6|2167.9|2161.9|2176.9|2170.9|2161.1|2155.1|232
1613956200000|2021-02-22 01:10:00|2167.6|2161.6|2164.1|2158.1|2167.9|2161.9|2162.1|2156.1|93
1613956500000|2021-02-22 01:15:00|2163.9|2157.9|2164.9|2158.9|2168.9|2162.9|2160.6|2154.6|185
1613956800000|2021-02-22 01:20:00|2164.1|2158.1|2164.9|2158.9|2165.6|2159.6|2163.1|2157.1|122
1613957100000|2021-02-22 01:25:00|2166.1|2160.1|2165.6|2159.6|2168.1|2162.1|2164.4|2158.4|31
1613957400000|2021-02-22 01:30:00|2165.9|2159.9|2169.9|2163.9|2169.9|2163.9|2164.9|2158.9|38
1613957700000|2021-02-22 01:35:00|2170.4|2164.4|2173.4|2167.4|2177.4|2171.4|2170.4|2164.4|97
1613958000000|2021-02-22 01:40:00|2173.6|2167.6|2170.4|2164.4|2173.6|2167.6|2168.9|2162.9|35
1613958300000|2021-02-22 01:45:00|2170.1|2164.1|2170.6|2164.6|2172.6|2166.6|2169.9|2163.9|48
1613958600000|2021-02-22 01:50:00|2170.9|2164.9|2170.1|2164.1|2170.9|2164.9|2169.1|2163.1|27
1613958900000|2021-02-22 01:55:00|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.4|2163.4|22
1613959200000|2021-02-22 02:00:00|2170.6|2164.6|2172.6|2166.6|2172.9|2166.9|2170.4|2164.4|11
1613959500000|2021-02-22 02:05:00|2172.9|2166.9|2173.9|2167.9|2173.9|2167.9|2172.6|2166.6|11
1613959800000|2021-02-22 02:10:00|2174.1|2168.1|2174.1|2168.1|2174.6|2168.6|2173.9|2167.9|7
1613960100000|2021-02-22 02:15:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1613960400000|2021-02-22 02:20:00|2174.4|2168.4|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|4
1613960700000|2021-02-22 02:25:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|5
1613961000000|2021-02-22 02:30:00|2174.6|2168.6|2176.6|2170.6|2177.1|2171.1|2174.6|2168.6|21
1613961300000|2021-02-22 02:35:00|2176.4|2170.4|2176.4|2170.4|2177.4|2171.4|2176.4|2170.4|29
1613961600000|2021-02-22 02:40:00|2175.9|2169.9|2174.1|2168.1|2176.4|2170.4|2174.1|2168.1|25
1613961900000|2021-02-22 02:45:00|2174.4|2168.4|2171.6|2165.6|2176.1|2170.1|2171.6|2165.6|79
1613962200000|2021-02-22 02:50:00|2172.1|2166.1|2173.9|2167.9|2175.1|2169.1|2171.4|2165.4|24
1613962500000|2021-02-22 02:55:00|2173.6|2167.6|2175.6|2169.6|2176.4|2170.4|2173.1|2167.1|17
1613962800000|2021-02-22 03:00:00|2175.9|2169.9|2174.1|2168.1|2176.1|2170.1|2173.6|2167.6|6
1613963100000|2021-02-22 03:05:00|2173.4|2167.4|2173.1|2167.1|2174.4|2168.4|2172.6|2166.6|56
1613963400000|2021-02-22 03:10:00|2172.9|2166.9|2174.4|2168.4|2174.6|2168.6|2172.9|2166.9|24
1613963700000|2021-02-22 03:15:00|2174.6|2168.6|2176.1|2170.1|2176.4|2170.4|2174.6|2168.6|11
1613964000000|2021-02-22 03:20:00|2175.9|2169.9|2176.9|2170.9|2177.1|2171.1|2174.1|2168.1|17
1613964300000|2021-02-22 03:25:00|2176.6|2170.6|2172.6|2166.6|2176.6|2170.6|2172.4|2166.4|44
1613964600000|2021-02-22 03:30:00|2172.1|2166.1|2172.1|2166.1|2173.4|2167.4|2171.4|2165.4|19
1613964900000|2021-02-22 03:35:00|2172.4|2166.4|2174.6|2168.6|2174.9|2168.9|2172.4|2166.4|36
1613965200000|2021-02-22 03:40:00|2174.9|2168.9|2177.4|2171.4|2178.1|2172.1|2174.6|2168.6|32
1613965500000|2021-02-22 03:45:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1613965800000|2021-02-22 03:50:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2177.1|2171.1|2
1613966100000|2021-02-22 03:55:00|2176.9|2170.9|2177.6|2171.6|2177.6|2171.6|2176.9|2170.9|6
1613966700000|2021-02-22 04:05:00|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1613967000000|2021-02-22 04:10:00|2177.4|2171.4|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|6
1613967300000|2021-02-22 04:15:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1613967600000|2021-02-22 04:20:00|2177.6|2171.6|2177.1|2171.1|2177.9|2171.9|2176.9|2170.9|7
1613967900000|2021-02-22 04:25:00|2176.9|2170.9|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|8
1613968200000|2021-02-22 04:30:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1613968500000|2021-02-22 04:35:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|4
1613968800000|2021-02-22 04:40:00|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1613969100000|2021-02-22 04:45:00|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.6|2168.6|6
1613969400000|2021-02-22 04:50:00|2174.6|2168.6|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|4
1613970000000|2021-02-22 05:00:00|2175.4|2169.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|7
1613970300000|2021-02-22 05:05:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|4
1613970600000|2021-02-22 05:10:00|2177.1|2171.1|2178.6|2172.6|2178.6|2172.6|2176.9|2170.9|6
1613970900000|2021-02-22 05:15:00|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2177.9|2171.9|4
1613971500000|2021-02-22 05:25:00|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2178.9|2172.9|16
1613971800000|2021-02-22 05:30:00|2179.9|2173.9|2185.1|2179.1|2186.9|2180.9|2179.9|2173.9|29
1613972100000|2021-02-22 05:35:00|2185.4|2179.4|2179.4|2173.4|2185.6|2179.6|2179.4|2173.4|26
1613972400000|2021-02-22 05:40:00|2178.9|2172.9|2178.1|2172.1|2181.6|2175.6|2175.6|2169.6|36
1613972700000|2021-02-22 05:45:00|2177.9|2171.9|2178.6|2172.6|2179.4|2173.4|2177.6|2171.6|68
1613973000000|2021-02-22 05:50:00|2177.4|2171.4|2178.6|2172.6|2181.1|2175.1|2175.4|2169.4|83
1613973300000|2021-02-22 05:55:00|2178.1|2172.1|2180.4|2174.4|2180.6|2174.6|2176.9|2170.9|74
1613973600000|2021-02-22 06:00:00|2180.1|2174.1|2177.4|2171.4|2180.6|2174.6|2176.1|2170.1|99
1613973900000|2021-02-22 06:05:00|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2173.9|2167.9|51
1613974200000|2021-02-22 06:10:00|2175.4|2169.4|2175.9|2169.9|2176.9|2170.9|2175.4|2169.4|56
1613974500000|2021-02-22 06:15:00|2175.6|2169.6|2174.6|2168.6|2175.9|2169.9|2170.9|2164.9|90
1613974800000|2021-02-22 06:20:00|2174.4|2168.4|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|51
1613975100000|2021-02-22 06:25:00|2175.6|2169.6|2178.9|2172.9|2178.9|2172.9|2175.6|2169.6|18
1613975400000|2021-02-22 06:30:00|2179.4|2173.4|2176.1|2170.1|2181.1|2175.1|2176.1|2170.1|22
1613975700000|2021-02-22 06:35:00|2176.4|2170.4|2182.1|2176.1|2182.1|2176.1|2176.1|2170.1|45
1613976000000|2021-02-22 06:40:00|2181.9|2175.9|2182.1|2176.1|2182.4|2176.4|2181.6|2175.6|7
1613976300000|2021-02-22 06:45:00|2181.9|2175.9|2182.6|2176.6|2182.6|2176.6|2181.1|2175.1|14
1613976600000|2021-02-22 06:50:00|2183.4|2177.4|2176.6|2170.6|2183.9|2177.9|2176.4|2170.4|29
1613976900000|2021-02-22 06:55:00|2176.9|2170.9|2175.6|2169.6|2177.1|2171.1|2174.6|2168.6|56
1613977200000|2021-02-22 07:00:00|2175.9|2169.9|2173.1|2167.1|2176.9|2170.9|2173.1|2167.1|23
1613977500000|2021-02-22 07:05:00|2172.9|2166.9|2170.4|2164.4|2172.9|2166.9|2170.1|2164.1|9
1613977800000|2021-02-22 07:10:00|2170.1|2164.1|2173.6|2167.6|2173.9|2167.9|2170.1|2164.1|12
1613978100000|2021-02-22 07:15:00|2173.4|2167.4|2174.6|2168.6|2175.4|2169.4|2172.6|2166.6|19
1613978400000|2021-02-22 07:20:00|2174.9|2168.9|2173.1|2167.1|2174.9|2168.9|2173.1|2167.1|5
1613978700000|2021-02-22 07:25:00|2172.9|2166.9|2171.4|2165.4|2172.9|2166.9|2169.4|2163.4|10
1613979000000|2021-02-22 07:30:00|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|3
1613979300000|2021-02-22 07:35:00|2171.6|2165.6|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|10
1613979600000|2021-02-22 07:40:00|2171.4|2165.4|2169.6|2163.6|2171.4|2165.4|2169.6|2163.6|11
1613979900000|2021-02-22 07:45:00|2169.4|2163.4|2169.9|2163.9|2170.1|2164.1|2169.4|2163.4|4
1613980200000|2021-02-22 07:50:00|2170.1|2164.1|2174.6|2168.6|2175.1|2169.1|2170.1|2164.1|18
1613980500000|2021-02-22 07:55:00|2175.4|2169.4|2179.1|2173.1|2179.4|2173.4|2173.6|2167.6|43
1613980800000|2021-02-22 08:00:00|2178.1|2172.1|2168.1|2162.1|2179.6|2173.6|2166.6|2160.6|69
1613981100000|2021-02-22 08:05:00|2168.4|2162.4|2171.9|2165.9|2172.4|2166.4|2167.4|2161.4|54
1613981400000|2021-02-22 08:10:00|2170.9|2164.9|2166.4|2160.4|2170.9|2164.9|2166.4|2160.4|22
1613981700000|2021-02-22 08:15:00|2166.6|2160.6|2164.4|2158.4|2168.6|2162.6|2163.4|2157.4|37
1613982000000|2021-02-22 08:20:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2162.4|2156.4|27
1613982300000|2021-02-22 08:25:00|2163.4|2157.4|2161.4|2155.4|2163.6|2157.6|2161.4|2155.4|27
1613982600000|2021-02-22 08:30:00|2161.1|2155.1|2162.1|2156.1|2163.9|2157.9|2160.6|2154.6|34
1613982900000|2021-02-22 08:35:00|2162.4|2156.4|2165.9|2159.9|2167.1|2161.1|2162.1|2156.1|23
1613983200000|2021-02-22 08:40:00|2165.6|2159.6|2164.1|2158.1|2165.6|2159.6|2163.1|2157.1|19
1613983500000|2021-02-22 08:45:00|2164.4|2158.4|2162.4|2156.4|2164.9|2158.9|2161.9|2155.9|12
1613983800000|2021-02-22 08:50:00|2162.6|2156.6|2159.1|2153.1|2162.6|2156.6|2159.1|2153.1|41
1613984100000|2021-02-22 08:55:00|2159.4|2153.4|2162.1|2156.1|2164.1|2158.1|2159.1|2153.1|34
1613984400000|2021-02-22 09:00:00|2162.4|2156.4|2160.6|2154.6|2164.1|2158.1|2159.9|2153.9|60
1613984700000|2021-02-22 09:05:00|2160.4|2154.4|2160.1|2154.1|2162.4|2156.4|2159.4|2153.4|43
1613985000000|2021-02-22 09:10:00|2160.6|2154.6|2160.6|2154.6|2161.9|2155.9|2159.6|2153.6|25
1613985300000|2021-02-22 09:15:00|2160.9|2154.9|2166.4|2160.4|2167.1|2161.1|2160.9|2154.9|67
1613985600000|2021-02-22 09:20:00|2166.1|2160.1|2165.9|2159.9|2169.1|2163.1|2164.9|2158.9|38
1613985900000|2021-02-22 09:25:00|2165.6|2159.6|2167.1|2161.1|2168.4|2162.4|2165.6|2159.6|25
1613986200000|2021-02-22 09:30:00|2166.9|2160.9|2166.9|2160.9|2167.1|2161.1|2164.6|2158.6|38
1613986500000|2021-02-22 09:35:00|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2165.4|2159.4|24
1613986800000|2021-02-22 09:40:00|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2165.4|2159.4|24
1613987100000|2021-02-22 09:45:00|2166.9|2160.9|2169.4|2163.4|2170.4|2164.4|2165.9|2159.9|34
1613987400000|2021-02-22 09:50:00|2168.9|2162.9|2168.6|2162.6|2169.4|2163.4|2168.4|2162.4|15
1613987700000|2021-02-22 09:55:00|2168.4|2162.4|2170.6|2164.6|2170.6|2164.6|2168.1|2162.1|14
1613988000000|2021-02-22 10:00:00|2170.4|2164.4|2171.4|2165.4|2171.9|2165.9|2170.1|2164.1|18
1613988300000|2021-02-22 10:05:00|2171.1|2165.1|2171.9|2165.9|2172.6|2166.6|2170.4|2164.4|22
1613988600000|2021-02-22 10:10:00|2171.6|2165.6|2170.6|2164.6|2171.6|2165.6|2170.4|2164.4|9
1613988900000|2021-02-22 10:15:00|2170.9|2164.9|2170.4|2164.4|2171.9|2165.9|2169.9|2163.9|11
1613989200000|2021-02-22 10:20:00|2170.6|2164.6|2170.4|2164.4|2170.9|2164.9|2169.6|2163.6|19
1613989500000|2021-02-22 10:25:00|2170.1|2164.1|2170.1|2164.1|2170.4|2164.4|2169.6|2163.6|8
1613989800000|2021-02-22 10:30:00|2170.4|2164.4|2169.9|2163.9|2170.6|2164.6|2169.6|2163.6|9
1613990100000|2021-02-22 10:35:00|2170.1|2164.1|2170.4|2164.4|2171.9|2165.9|2169.9|2163.9|21
1613990400000|2021-02-22 10:40:00|2169.6|2163.6|2167.6|2161.6|2169.6|2163.6|2167.6|2161.6|14
1613990700000|2021-02-22 10:45:00|2167.9|2161.9|2166.9|2160.9|2168.9|2162.9|2166.6|2160.6|11
1613991000000|2021-02-22 10:50:00|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2166.1|2160.1|7
1613991300000|2021-02-22 10:55:00|2165.6|2159.6|2167.9|2161.9|2169.4|2163.4|2165.6|2159.6|25
1613991600000|2021-02-22 11:00:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2167.1|2161.1|9
1613991900000|2021-02-22 11:05:00|2168.6|2162.6|2169.9|2163.9|2169.9|2163.9|2168.4|2162.4|12
1613992200000|2021-02-22 11:10:00|2170.1|2164.1|2167.6|2161.6|2170.6|2164.6|2167.6|2161.6|8
1613992500000|2021-02-22 11:15:00|2167.4|2161.4|2166.6|2160.6|2167.4|2161.4|2166.1|2160.1|14
1613992800000|2021-02-22 11:20:00|2166.4|2160.4|2167.9|2161.9|2167.9|2161.9|2166.4|2160.4|7
1613993100000|2021-02-22 11:25:00|2168.4|2162.4|2168.9|2162.9|2169.1|2163.1|2168.4|2162.4|6
1613993400000|2021-02-22 11:30:00|2169.4|2163.4|2165.9|2159.9|2169.4|2163.4|2165.9|2159.9|10
1613993700000|2021-02-22 11:35:00|2165.6|2159.6|2165.6|2159.6|2166.4|2160.4|2164.4|2158.4|15
1613994000000|2021-02-22 11:40:00|2165.4|2159.4|2165.1|2159.1|2166.9|2160.9|2165.1|2159.1|20
1613994300000|2021-02-22 11:45:00|2164.4|2158.4|2164.9|2158.9|2165.9|2159.9|2163.6|2157.6|13
1613994600000|2021-02-22 11:50:00|2165.1|2159.1|2163.6|2157.6|2165.6|2159.6|2163.6|2157.6|17
1613994900000|2021-02-22 11:55:00|2163.9|2157.9|2165.1|2159.1|2165.6|2159.6|2163.6|2157.6|16
1613995200000|2021-02-22 12:00:00|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|12
1613995500000|2021-02-22 12:05:00|2165.1|2159.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|9
1613995800000|2021-02-22 12:10:00|2163.6|2157.6|2163.9|2157.9|2164.1|2158.1|2163.4|2157.4|14
1613996100000|2021-02-22 12:15:00|2163.6|2157.6|2164.4|2158.4|2164.6|2158.6|2163.4|2157.4|12
1613996400000|2021-02-22 12:20:00|2163.9|2157.9|2163.1|2157.1|2164.1|2158.1|2163.1|2157.1|7
1613996700000|2021-02-22 12:25:00|2162.9|2156.9|2164.6|2158.6|2164.6|2158.6|2162.9|2156.9|6
1613997000000|2021-02-22 12:30:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2163.9|2157.9|16
1613997300000|2021-02-22 12:35:00|2164.4|2158.4|2165.6|2159.6|2165.6|2159.6|2163.9|2157.9|16
1613997600000|2021-02-22 12:40:00|2165.4|2159.4|2162.9|2156.9|2165.4|2159.4|2162.9|2156.9|17
1613997900000|2021-02-22 12:45:00|2163.1|2157.1|2168.1|2162.1|2170.1|2164.1|2163.1|2157.1|49
1613998200000|2021-02-22 12:50:00|2168.4|2162.4|2168.4|2162.4|2169.1|2163.1|2167.9|2161.9|49
1613998500000|2021-02-22 12:55:00|2168.6|2162.6|2170.1|2164.1|2170.4|2164.4|2168.6|2162.6|31
1613998800000|2021-02-22 13:00:00|2170.4|2164.4|2173.6|2167.6|2174.6|2168.6|2168.6|2162.6|113
1613999100000|2021-02-22 13:05:00|2173.4|2167.4|2170.9|2164.9|2174.5|2168.5|2169.4|2163.4|61
1613999400000|2021-02-22 13:10:00|2170.4|2164.4|2169.6|2163.6|2170.4|2164.4|2168.4|2162.4|32
1613999700000|2021-02-22 13:15:00|2169.4|2163.4|2167.9|2161.9|2170.1|2164.1|2165.9|2159.9|41
1614000000000|2021-02-22 13:20:00|2168.1|2162.1|2166.6|2160.6|2168.4|2162.4|2166.1|2160.1|20
1614000300000|2021-02-22 13:25:00|2166.4|2160.4|2155.4|2149.4|2166.4|2160.4|2153.9|2147.9|117
1614000600000|2021-02-22 13:30:00|2155.1|2149.1|2162.4|2156.4|2163.6|2157.6|2154.6|2148.6|120
1614000900000|2021-02-22 13:35:00|2162.1|2156.1|2163.4|2157.4|2163.4|2157.4|2161.1|2155.1|79
1614001200000|2021-02-22 13:40:00|2163.1|2157.1|2166.6|2160.6|2168.1|2162.1|2162.9|2156.9|53
1614001500000|2021-02-22 13:45:00|2167.1|2161.1|2167.4|2161.4|2167.9|2161.9|2166.4|2160.4|33
1614001800000|2021-02-22 13:50:00|2167.1|2161.1|2167.1|2161.1|2167.6|2161.6|2165.4|2159.4|37
1614002100000|2021-02-22 13:55:00|2167.4|2161.4|2168.9|2162.9|2170.1|2164.1|2166.4|2160.4|65
1614002400000|2021-02-22 14:00:00|2168.6|2162.6|2167.9|2161.9|2169.4|2163.4|2165.6|2159.6|90
1614002700000|2021-02-22 14:05:00|2166.9|2160.9|2164.6|2158.6|2167.1|2161.1|2163.6|2157.6|49
1614003000000|2021-02-22 14:10:00|2164.1|2158.1|2163.1|2157.1|2164.9|2158.9|2162.1|2156.1|74
1614003300000|2021-02-22 14:15:00|2163.4|2157.4|2162.1|2156.1|2163.9|2157.9|2159.9|2153.9|82
1614003600000|2021-02-22 14:20:00|2161.9|2155.9|2162.6|2156.6|2162.6|2156.6|2159.9|2153.9|40
1614003900000|2021-02-22 14:25:00|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2161.6|2155.6|13
1614004200000|2021-02-22 14:30:00|2162.4|2156.4|2166.1|2160.1|2166.9|2160.9|2161.9|2155.9|40
1614004500000|2021-02-22 14:35:00|2166.4|2160.4|2168.6|2162.6|2170.4|2164.4|2166.4|2160.4|54
1614004800000|2021-02-22 14:40:00|2168.4|2162.4|2167.9|2161.9|2168.4|2162.4|2166.9|2160.9|38
1614005100000|2021-02-22 14:45:00|2168.1|2162.1|2169.9|2163.9|2171.1|2165.1|2166.9|2160.9|43
1614005400000|2021-02-22 14:50:00|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2167.9|2161.9|48
1614005700000|2021-02-22 14:55:00|2170.4|2164.4|2171.1|2165.1|2171.9|2165.9|2169.9|2163.9|41
1614006000000|2021-02-22 15:00:00|2171.4|2165.4|2178.1|2172.1|2178.4|2172.4|2169.9|2163.9|93
1614006300000|2021-02-22 15:05:00|2177.9|2171.9|2185.6|2179.6|2187.6|2181.6|2176.4|2170.4|129
1614006600000|2021-02-22 15:10:00|2185.9|2179.9|2181.9|2175.9|2185.9|2179.9|2179.6|2173.6|65
1614006900000|2021-02-22 15:15:00|2182.1|2176.1|2177.9|2171.9|2183.9|2177.9|2177.6|2171.6|116
1614007200000|2021-02-22 15:20:00|2178.4|2172.4|2182.9|2176.9|2183.6|2177.6|2178.1|2172.1|41
1614007500000|2021-02-22 15:25:00|2182.6|2176.6|2185.6|2179.6|2185.9|2179.9|2182.4|2176.4|28
1614007800000|2021-02-22 15:30:00|2185.4|2179.4|2181.9|2175.9|2185.4|2179.4|2178.9|2172.9|108
1614008100000|2021-02-22 15:35:00|2182.1|2176.1|2180.1|2174.1|2182.1|2176.1|2176.9|2170.9|71
1614008400000|2021-02-22 15:40:00|2179.9|2173.9|2181.4|2175.4|2182.1|2176.1|2179.1|2173.1|33
1614008700000|2021-02-22 15:45:00|2181.1|2175.1|2179.6|2173.6|2181.9|2175.9|2178.6|2172.6|49
1614009000000|2021-02-22 15:50:00|2179.4|2173.4|2173.9|2167.9|2179.4|2173.4|2173.4|2167.4|54
1614009300000|2021-02-22 15:55:00|2174.1|2168.1|2178.9|2172.9|2180.6|2174.6|2173.9|2167.9|65
1614009600000|2021-02-22 16:00:00|2179.1|2173.1|2168.1|2162.1|2179.1|2173.1|2168.1|2162.1|59
1614009900000|2021-02-22 16:05:00|2167.9|2161.9|2165.4|2159.4|2169.6|2163.6|2163.9|2157.9|88
1614010200000|2021-02-22 16:10:00|2165.1|2159.1|2157.9|2151.9|2165.1|2159.1|2153.6|2147.6|187
1614010500000|2021-02-22 16:15:00|2158.1|2152.1|2155.6|2149.6|2159.9|2153.9|2150.1|2144.1|171
1614010800000|2021-02-22 16:20:00|2155.9|2149.9|2156.6|2150.6|2157.1|2151.1|2155.1|2149.1|64
1614011100000|2021-02-22 16:25:00|2157.6|2151.6|2162.1|2156.1|2163.4|2157.4|2157.6|2151.6|48
1614011400000|2021-02-22 16:30:00|2161.9|2155.9|2161.6|2155.6|2162.4|2156.4|2160.9|2154.9|40
1614011700000|2021-02-22 16:35:00|2161.9|2155.9|2163.6|2157.6|2165.9|2159.9|2160.9|2154.9|26
1614012000000|2021-02-22 16:40:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2162.4|2156.4|12
1614012300000|2021-02-22 16:45:00|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.1|2156.1|10
1614012600000|2021-02-22 16:50:00|2162.6|2156.6|2160.1|2154.1|2162.9|2156.9|2159.1|2153.1|40
1614012900000|2021-02-22 16:55:00|2159.9|2153.9|2161.6|2155.6|2161.6|2155.6|2159.9|2153.9|9
1614013500000|2021-02-22 17:05:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1614013800000|2021-02-22 17:10:00|2161.4|2155.4|2157.4|2151.4|2161.4|2155.4|2156.8|2150.8|11
1614014100000|2021-02-22 17:15:00|2156.6|2150.6|2156.6|2150.6|2157.9|2151.9|2156.4|2150.4|11
1614014700000|2021-02-22 17:25:00|2157.1|2151.1|2159.6|2153.6|2159.6|2153.6|2157.1|2151.1|5
1614015000000|2021-02-22 17:30:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1614015300000|2021-02-22 17:35:00|2160.4|2154.4|2162.9|2156.9|2162.9|2156.9|2160.4|2154.4|4
1614015600000|2021-02-22 17:40:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2161.4|2155.4|12
1614015900000|2021-02-22 17:45:00|2162.4|2156.4|2162.4|2156.4|2162.6|2156.6|2161.9|2155.9|16
1614016200000|2021-02-22 17:50:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1614016500000|2021-02-22 17:55:00|2162.4|2156.4|2165.8|2159.8|2165.8|2159.8|2162.4|2156.4|20
1614042000000|2021-02-23 01:00:00|2169.1|2163.1|2169.6|2163.6|2169.9|2163.9|2169.1|2163.1|7
1614042300000|2021-02-23 01:05:00|2169.9|2163.9|2163.9|2157.9|2169.9|2163.9|2163.9|2157.9|68
1614042600000|2021-02-23 01:10:00|2164.9|2158.9|2162.9|2156.9|2165.6|2159.6|2161.6|2155.6|74
1614042900000|2021-02-23 01:15:00|2162.4|2156.4|2161.1|2155.1|2162.4|2156.4|2160.4|2154.4|23
1614043200000|2021-02-23 01:20:00|2161.4|2155.4|2162.9|2156.9|2162.9|2156.9|2161.1|2155.1|3
1614043800000|2021-02-23 01:30:00|2163.4|2157.4|2162.6|2156.6|2163.4|2157.4|2162.1|2156.1|14
1614044100000|2021-02-23 01:35:00|2162.9|2156.9|2163.4|2157.4|2163.4|2157.4|2162.9|2156.9|3
1614044400000|2021-02-23 01:40:00|2163.6|2157.6|2166.4|2160.4|2168.9|2162.9|2161.6|2155.6|72
1614044700000|2021-02-23 01:45:00|2166.6|2160.6|2166.9|2160.9|2167.1|2161.1|2165.9|2159.9|64
1614045000000|2021-02-23 01:50:00|2166.6|2160.6|2169.6|2163.6|2169.6|2163.6|2166.6|2160.6|28
1614045300000|2021-02-23 01:55:00|2169.1|2163.1|2166.9|2160.9|2169.9|2163.9|2166.6|2160.6|32
1614045600000|2021-02-23 02:00:00|2166.6|2160.6|2164.6|2158.6|2167.6|2161.6|2163.4|2157.4|49
1614045900000|2021-02-23 02:05:00|2164.9|2158.9|2164.6|2158.6|2165.9|2159.9|2164.1|2158.1|11
1614046200000|2021-02-23 02:10:00|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|10
1614046500000|2021-02-23 02:15:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1614047400000|2021-02-23 02:30:00|2164.4|2158.4|2166.6|2160.6|2167.1|2161.1|2164.1|2158.1|46
1614047700000|2021-02-23 02:35:00|2166.4|2160.4|2166.1|2160.1|2166.6|2160.6|2164.9|2158.9|24
1614048000000|2021-02-23 02:40:00|2165.1|2159.1|2165.4|2159.4|2165.9|2159.9|2165.1|2159.1|6
1614048300000|2021-02-23 02:45:00|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2166.1|2160.1|5
1614048600000|2021-02-23 02:50:00|2167.1|2161.1|2169.1|2163.1|2169.1|2163.1|2167.1|2161.1|12
1614048900000|2021-02-23 02:55:00|2169.4|2163.4|2170.6|2164.6|2171.6|2165.6|2169.4|2163.4|19
1614049200000|2021-02-23 03:00:00|2170.4|2164.4|2172.1|2166.1|2173.9|2167.9|2169.4|2163.4|77
1614049500000|2021-02-23 03:05:00|2171.9|2165.9|2169.6|2163.6|2173.4|2167.4|2168.9|2162.9|42
1614049800000|2021-02-23 03:10:00|2169.1|2163.1|2171.4|2165.4|2171.9|2165.9|2168.9|2162.9|45
1614050100000|2021-02-23 03:15:00|2171.1|2165.1|2164.4|2158.4|2171.1|2165.1|2164.4|2158.4|29
1614050400000|2021-02-23 03:20:00|2164.6|2158.6|2164.4|2158.4|2164.9|2158.9|2163.6|2157.6|30
1614050700000|2021-02-23 03:25:00|2164.6|2158.6|2165.6|2159.6|2165.9|2159.9|2164.6|2158.6|18
1614051900000|2021-02-23 03:45:00|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|5
1614052200000|2021-02-23 03:50:00|2164.1|2158.1|2164.4|2158.4|2164.6|2158.6|2164.1|2158.1|4
1614052500000|2021-02-23 03:55:00|2164.6|2158.6|2165.4|2159.4|2165.6|2159.6|2164.6|2158.6|3
1614052800000|2021-02-23 04:00:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|2
1614053400000|2021-02-23 04:10:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2164.4|2158.4|9
1614053700000|2021-02-23 04:15:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1614054000000|2021-02-23 04:20:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|9
1614054300000|2021-02-23 04:25:00|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|6
1614054600000|2021-02-23 04:30:00|2165.6|2159.6|2165.6|2159.6|2165.9|2159.9|2165.4|2159.4|15
1614054900000|2021-02-23 04:35:00|2165.4|2159.4|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|5
1614055200000|2021-02-23 04:40:00|2165.6|2159.6|2166.1|2160.1|2166.4|2160.4|2165.6|2159.6|4
1614055500000|2021-02-23 04:45:00|2165.6|2159.6|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|4
1614055800000|2021-02-23 04:50:00|2165.9|2159.9|2166.4|2160.4|2166.6|2160.6|2165.9|2159.9|3
1614056100000|2021-02-23 04:55:00|2166.6|2160.6|2167.1|2161.1|2167.4|2161.4|2166.6|2160.6|3
1614056400000|2021-02-23 05:00:00|2167.4|2161.4|2165.6|2159.6|2167.9|2161.9|2165.6|2159.6|14
1614056700000|2021-02-23 05:05:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1614058200000|2021-02-23 05:30:00|2166.4|2160.4|2169.4|2163.4|2169.9|2163.9|2166.4|2160.4|17
1614058500000|2021-02-23 05:35:00|2169.6|2163.6|2171.9|2165.9|2172.1|2166.1|2169.4|2163.4|23
1614058800000|2021-02-23 05:40:00|2171.6|2165.6|2168.4|2162.4|2171.6|2165.6|2167.6|2161.6|42
1614059100000|2021-02-23 05:45:00|2168.1|2162.1|2174.9|2168.9|2175.1|2169.1|2168.1|2162.1|54
1614059400000|2021-02-23 05:50:00|2174.6|2168.6|2171.4|2165.4|2174.9|2168.9|2171.1|2165.1|54
1614059700000|2021-02-23 05:55:00|2171.1|2165.1|2172.9|2166.9|2174.1|2168.1|2170.9|2164.9|83
1614060000000|2021-02-23 06:00:00|2172.1|2166.1|2170.4|2164.4|2173.4|2167.4|2170.1|2164.1|44
1614060300000|2021-02-23 06:05:00|2170.6|2164.6|2171.1|2165.1|2171.1|2165.1|2170.4|2164.4|7
1614060600000|2021-02-23 06:10:00|2171.4|2165.4|2164.6|2158.6|2172.6|2166.6|2164.4|2158.4|38
1614060900000|2021-02-23 06:15:00|2164.9|2158.9|2162.9|2156.9|2165.1|2159.1|2162.9|2156.9|47
1614061200000|2021-02-23 06:20:00|2162.6|2156.6|2162.4|2156.4|2163.1|2157.1|2161.9|2155.9|22
1614061500000|2021-02-23 06:25:00|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2160.9|2154.9|16
1614061800000|2021-02-23 06:30:00|2161.4|2155.4|2161.6|2155.6|2162.1|2156.1|2161.1|2155.1|15
1614062100000|2021-02-23 06:35:00|2161.4|2155.4|2159.1|2153.1|2161.4|2155.4|2158.9|2152.9|12
1614062400000|2021-02-23 06:40:00|2158.9|2152.9|2155.4|2149.4|2159.1|2153.1|2155.4|2149.4|16
1614062700000|2021-02-23 06:45:00|2154.9|2148.9|2155.9|2149.9|2156.1|2150.1|2154.6|2148.6|9
1614063000000|2021-02-23 06:50:00|2157.9|2151.9|2156.9|2150.9|2158.9|2152.9|2156.1|2150.1|28
1614063300000|2021-02-23 06:55:00|2156.6|2150.6|2159.9|2153.9|2161.1|2155.1|2156.6|2150.6|38
1614063600000|2021-02-23 07:00:00|2159.1|2153.1|2156.9|2150.9|2159.9|2153.9|2156.9|2150.9|17
1614063900000|2021-02-23 07:05:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2155.4|2149.4|10
1614064500000|2021-02-23 07:15:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1614064800000|2021-02-23 07:20:00|2157.1|2151.1|2157.1|2151.1|2159.6|2153.6|2157.1|2151.1|72
1614065100000|2021-02-23 07:25:00|2156.9|2150.9|2160.1|2154.1|2161.4|2155.4|2156.9|2150.9|78
1614065400000|2021-02-23 07:30:00|2160.4|2154.4|2161.9|2155.9|2161.9|2155.9|2160.1|2154.1|9
1614065700000|2021-02-23 07:35:00|2162.6|2156.6|2163.9|2157.9|2164.1|2158.1|2162.6|2156.6|7
1614066000000|2021-02-23 07:40:00|2164.6|2158.6|2164.6|2158.6|2165.1|2159.1|2163.9|2157.9|9
1614066300000|2021-02-23 07:45:00|2164.9|2158.9|2166.6|2160.6|2166.9|2160.9|2164.9|2158.9|3
1614066600000|2021-02-23 07:50:00|2166.9|2160.9|2167.1|2161.1|2168.1|2162.1|2165.9|2159.9|17
1614066900000|2021-02-23 07:55:00|2166.9|2160.9|2164.1|2158.1|2166.9|2160.9|2164.1|2158.1|9
1614067200000|2021-02-23 08:00:00|2164.4|2158.4|2161.6|2155.6|2168.1|2162.1|2161.4|2155.4|36
1614067500000|2021-02-23 08:05:00|2161.9|2155.9|2157.1|2151.1|2162.4|2156.4|2157.1|2151.1|20
1614067800000|2021-02-23 08:10:00|2157.4|2151.4|2159.4|2153.4|2159.4|2153.4|2157.4|2151.4|17
1614068100000|2021-02-23 08:15:00|2159.1|2153.1|2155.1|2149.1|2159.4|2153.4|2155.1|2149.1|18
1614068400000|2021-02-23 08:20:00|2154.9|2148.9|2160.4|2154.4|2160.4|2154.4|2154.9|2148.9|16
1614068700000|2021-02-23 08:25:00|2160.6|2154.6|2160.9|2154.9|2161.1|2155.1|2159.6|2153.6|15
1614069000000|2021-02-23 08:30:00|2161.1|2155.1|2164.4|2158.4|2164.9|2158.9|2161.1|2155.1|17
1614069300000|2021-02-23 08:35:00|2164.6|2158.6|2161.1|2155.1|2165.1|2159.1|2160.4|2154.4|23
1614069600000|2021-02-23 08:40:00|2161.4|2155.4|2160.6|2154.6|2161.9|2155.9|2160.6|2154.6|7
1614069900000|2021-02-23 08:45:00|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.1|2153.1|9
1614070200000|2021-02-23 08:50:00|2159.9|2153.9|2155.4|2149.4|2161.6|2155.6|2155.4|2149.4|37
1614070500000|2021-02-23 08:55:00|2155.6|2149.6|2152.6|2146.6|2155.6|2149.6|2149.9|2143.9|22
1614070800000|2021-02-23 09:00:00|2153.1|2147.1|2151.4|2145.4|2155.9|2149.9|2151.4|2145.4|18
1614071100000|2021-02-23 09:05:00|2151.1|2145.1|2150.4|2144.4|2151.4|2145.4|2146.9|2140.9|25
1614071400000|2021-02-23 09:10:00|2150.1|2144.1|2147.6|2141.6|2150.1|2144.1|2145.4|2139.4|39
1614071700000|2021-02-23 09:15:00|2147.9|2141.9|2149.4|2143.4|2149.9|2143.9|2147.6|2141.6|17
1614072000000|2021-02-23 09:20:00|2149.1|2143.1|2147.4|2141.4|2149.1|2143.1|2146.9|2140.9|18
1614072300000|2021-02-23 09:25:00|2147.1|2141.1|2146.4|2140.4|2147.9|2141.9|2146.4|2140.4|14
1614072600000|2021-02-23 09:30:00|2146.6|2140.6|2146.6|2140.6|2148.1|2142.1|2146.1|2140.1|20
1614072900000|2021-02-23 09:35:00|2146.4|2140.4|2148.6|2142.6|2148.6|2142.6|2146.4|2140.4|8
1614073200000|2021-02-23 09:40:00|2148.4|2142.4|2146.4|2140.4|2148.4|2142.4|2145.6|2139.6|11
1614073500000|2021-02-23 09:45:00|2146.9|2140.9|2145.4|2139.4|2148.4|2142.4|2144.4|2138.4|24
1614073800000|2021-02-23 09:50:00|2147.1|2141.1|2147.6|2141.6|2147.9|2141.9|2146.9|2140.9|13
1614074100000|2021-02-23 09:55:00|2147.4|2141.4|2144.1|2138.1|2147.6|2141.6|2144.1|2138.1|29
1614074400000|2021-02-23 10:00:00|2144.9|2138.9|2144.4|2138.4|2145.1|2139.1|2143.9|2137.9|13
1614074700000|2021-02-23 10:05:00|2144.1|2138.1|2140.9|2134.9|2144.1|2138.1|2139.9|2133.9|29
1614075000000|2021-02-23 10:10:00|2141.1|2135.1|2141.6|2135.6|2141.6|2135.6|2139.6|2133.6|19
1614075300000|2021-02-23 10:15:00|2141.9|2135.9|2141.1|2135.1|2142.1|2136.1|2140.9|2134.9|13
1614075600000|2021-02-23 10:20:00|2141.4|2135.4|2139.6|2133.6|2142.6|2136.6|2139.6|2133.6|21
1614075900000|2021-02-23 10:25:00|2139.9|2133.9|2141.6|2135.6|2141.9|2135.9|2139.9|2133.9|17
1614076200000|2021-02-23 10:30:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2140.1|2134.1|9
1614076500000|2021-02-23 10:35:00|2140.9|2134.9|2137.6|2131.6|2140.9|2134.9|2137.4|2131.4|23
1614076800000|2021-02-23 10:40:00|2138.4|2132.4|2137.9|2131.9|2138.6|2132.6|2137.9|2131.9|4
1614077100000|2021-02-23 10:45:00|2137.6|2131.6|2140.9|2134.9|2140.9|2134.9|2137.6|2131.6|13
1614077400000|2021-02-23 10:50:00|2141.1|2135.1|2143.1|2137.1|2144.1|2138.1|2140.6|2134.6|23
1614077700000|2021-02-23 10:55:00|2143.4|2137.4|2141.4|2135.4|2143.9|2137.9|2140.6|2134.6|13
1614078000000|2021-02-23 11:00:00|2141.6|2135.6|2143.9|2137.9|2144.1|2138.1|2141.4|2135.4|13
1614078300000|2021-02-23 11:05:00|2144.1|2138.1|2144.1|2138.1|2146.9|2140.9|2144.1|2138.1|17
1614078600000|2021-02-23 11:10:00|2143.6|2137.6|2142.4|2136.4|2143.6|2137.6|2141.1|2135.1|22
1614078900000|2021-02-23 11:15:00|2142.6|2136.6|2144.4|2138.4|2144.4|2138.4|2142.6|2136.6|13
1614079200000|2021-02-23 11:20:00|2144.6|2138.6|2146.6|2140.6|2146.9|2140.9|2144.6|2138.6|11
1614079500000|2021-02-23 11:25:00|2146.4|2140.4|2148.6|2142.6|2148.6|2142.6|2146.1|2140.1|11
1614079800000|2021-02-23 11:30:00|2148.4|2142.4|2146.6|2140.6|2148.4|2142.4|2146.4|2140.4|4
1614080100000|2021-02-23 11:35:00|2146.9|2140.9|2147.9|2141.9|2148.6|2142.6|2146.9|2140.9|10
1614080400000|2021-02-23 11:40:00|2147.4|2141.4|2150.4|2144.4|2150.6|2144.6|2147.4|2141.4|13
1614080700000|2021-02-23 11:45:00|2150.6|2144.6|2152.9|2146.9|2152.9|2146.9|2150.6|2144.6|11
1614081000000|2021-02-23 11:50:00|2153.1|2147.1|2152.6|2146.6|2154.6|2148.6|2152.6|2146.6|20
1614081300000|2021-02-23 11:55:00|2152.9|2146.9|2153.9|2147.9|2154.1|2148.1|2152.6|2146.6|12
1614081600000|2021-02-23 12:00:00|2154.1|2148.1|2156.6|2150.6|2156.6|2150.6|2154.1|2148.1|6
1614081900000|2021-02-23 12:05:00|2157.1|2151.1|2152.6|2146.6|2157.4|2151.4|2150.6|2144.6|36
1614082200000|2021-02-23 12:10:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2150.9|2144.9|19
1614082500000|2021-02-23 12:15:00|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2150.9|2144.9|19
1614082800000|2021-02-23 12:20:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|6
1614083100000|2021-02-23 12:25:00|2152.6|2146.6|2152.1|2146.1|2152.9|2146.9|2151.6|2145.6|11
1614083400000|2021-02-23 12:30:00|2152.4|2146.4|2151.4|2145.4|2152.6|2146.6|2151.4|2145.4|8
1614083700000|2021-02-23 12:35:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|8
1614084000000|2021-02-23 12:40:00|2152.6|2146.6|2148.1|2142.1|2152.6|2146.6|2147.9|2141.9|9
1614084300000|2021-02-23 12:45:00|2148.4|2142.4|2149.1|2143.1|2152.1|2146.1|2148.4|2142.4|66
1614084600000|2021-02-23 12:50:00|2148.9|2142.9|2148.6|2142.6|2149.4|2143.4|2147.6|2141.6|16
1614084900000|2021-02-23 12:55:00|2147.6|2141.6|2145.9|2139.9|2147.6|2141.6|2145.9|2139.9|14
1614085200000|2021-02-23 13:00:00|2146.1|2140.1|2140.9|2134.9|2147.1|2141.1|2139.9|2133.9|37
1614085500000|2021-02-23 13:05:00|2141.1|2135.1|2139.4|2133.4|2141.4|2135.4|2139.1|2133.1|33
1614085800000|2021-02-23 13:10:00|2139.6|2133.6|2138.6|2132.6|2140.6|2134.6|2135.4|2129.4|83
1614086100000|2021-02-23 13:15:00|2138.4|2132.4|2144.4|2138.4|2144.6|2138.6|2138.4|2132.4|33
1614086400000|2021-02-23 13:20:00|2144.1|2138.1|2145.1|2139.1|2146.6|2140.6|2143.6|2137.6|31
1614086700000|2021-02-23 13:25:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2144.6|2138.6|19
1614087000000|2021-02-23 13:30:00|2145.9|2139.9|2144.1|2138.1|2146.6|2140.6|2143.9|2137.9|30
1614087300000|2021-02-23 13:35:00|2143.9|2137.9|2143.6|2137.6|2144.6|2138.6|2142.4|2136.4|32
1614087600000|2021-02-23 13:40:00|2143.4|2137.4|2144.6|2138.6|2146.1|2140.1|2142.6|2136.6|52
1614087900000|2021-02-23 13:45:00|2145.1|2139.1|2141.9|2135.9|2145.4|2139.4|2141.4|2135.4|42
1614088200000|2021-02-23 13:50:00|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2137.6|2131.6|32
1614088500000|2021-02-23 13:55:00|2139.9|2133.9|2142.9|2136.9|2142.9|2136.9|2139.9|2133.9|25
1614088800000|2021-02-23 14:00:00|2141.9|2135.9|2140.4|2134.4|2142.9|2136.9|2140.1|2134.1|53
1614089100000|2021-02-23 14:05:00|2140.6|2134.6|2139.6|2133.6|2140.9|2134.9|2137.9|2131.9|44
1614089400000|2021-02-23 14:10:00|2138.6|2132.6|2139.9|2133.9|2139.9|2133.9|2137.4|2131.4|31
1614089700000|2021-02-23 14:15:00|2139.6|2133.6|2141.9|2135.9|2142.6|2136.6|2139.4|2133.4|19
1614090000000|2021-02-23 14:20:00|2142.4|2136.4|2137.4|2131.4|2142.4|2136.4|2136.6|2130.6|45
1614090300000|2021-02-23 14:25:00|2137.6|2131.6|2139.6|2133.6|2139.9|2133.9|2137.6|2131.6|22
1614090600000|2021-02-23 14:30:00|2139.1|2133.1|2138.1|2132.1|2139.4|2133.4|2137.4|2131.4|46
1614090900000|2021-02-23 14:35:00|2138.6|2132.6|2131.9|2125.9|2138.6|2132.6|2131.9|2125.9|37
1614091200000|2021-02-23 14:40:00|2131.6|2125.6|2128.1|2122.1|2133.4|2127.4|2128.1|2122.1|93
1614091500000|2021-02-23 14:45:00|2127.9|2121.9|2127.4|2121.4|2128.1|2122.1|2126.6|2120.6|27
1614091800000|2021-02-23 14:50:00|2127.1|2121.1|2126.6|2120.6|2127.9|2121.9|2123.6|2117.6|90
1614092100000|2021-02-23 14:55:00|2126.9|2120.9|2123.9|2117.9|2128.6|2122.6|2123.9|2117.9|42
1614092400000|2021-02-23 15:00:00|2123.4|2117.4|2122.9|2116.9|2123.6|2117.6|2122.4|2116.4|43
1614092700000|2021-02-23 15:05:00|2122.6|2116.6|2126.1|2120.1|2128.1|2122.1|2120.6|2114.6|61
1614093000000|2021-02-23 15:10:00|2127.1|2121.1|2127.4|2121.4|2128.9|2122.9|2126.6|2120.6|28
1614093300000|2021-02-23 15:15:00|2127.1|2121.1|2126.4|2120.4|2127.1|2121.1|2124.1|2118.1|46
1614093600000|2021-02-23 15:20:00|2126.6|2120.6|2136.4|2130.4|2136.6|2130.6|2126.1|2120.1|50
1614093900000|2021-02-23 15:25:00|2136.6|2130.6|2133.4|2127.4|2137.4|2131.4|2133.4|2127.4|43
1614094200000|2021-02-23 15:30:00|2133.6|2127.6|2134.1|2128.1|2134.4|2128.4|2129.9|2123.9|36
1614094500000|2021-02-23 15:35:00|2133.9|2127.9|2131.4|2125.4|2137.1|2131.1|2130.6|2124.6|32
1614094800000|2021-02-23 15:40:00|2131.9|2125.9|2136.9|2130.9|2137.1|2131.1|2130.6|2124.6|33
1614095100000|2021-02-23 15:45:00|2137.1|2131.1|2137.1|2131.1|2137.9|2131.9|2135.6|2129.6|32
1614095400000|2021-02-23 15:50:00|2137.4|2131.4|2132.4|2126.4|2137.4|2131.4|2132.4|2126.4|33
1614095700000|2021-02-23 15:55:00|2132.1|2126.1|2130.6|2124.6|2132.4|2126.4|2129.9|2123.9|32
1614096000000|2021-02-23 16:00:00|2130.9|2124.9|2131.4|2125.4|2132.1|2126.1|2130.9|2124.9|14
1614096300000|2021-02-23 16:05:00|2131.6|2125.6|2128.4|2122.4|2131.6|2125.6|2127.9|2121.9|26
1614096600000|2021-02-23 16:10:00|2127.4|2121.4|2128.6|2122.6|2128.9|2122.9|2125.1|2119.1|48
1614096900000|2021-02-23 16:15:00|2128.1|2122.1|2125.9|2119.9|2129.9|2123.9|2120.4|2114.4|177
1614097200000|2021-02-23 16:20:00|2126.1|2120.1|2131.9|2125.9|2131.9|2125.9|2124.9|2118.9|38
1614097500000|2021-02-23 16:25:00|2132.1|2126.1|2134.1|2128.1|2134.6|2128.6|2132.1|2126.1|26
1614097800000|2021-02-23 16:30:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1614098100000|2021-02-23 16:35:00|2132.1|2126.1|2131.4|2125.4|2132.1|2126.1|2130.4|2124.4|13
1614098400000|2021-02-23 16:40:00|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.4|2125.4|11
1614098700000|2021-02-23 16:45:00|2131.6|2125.6|2131.9|2125.9|2133.1|2127.1|2131.6|2125.6|9
1614099000000|2021-02-23 16:50:00|2132.4|2126.4|2133.1|2127.1|2134.4|2128.4|2131.9|2125.9|15
1614099300000|2021-02-23 16:55:00|2132.4|2126.4|2128.9|2122.9|2132.4|2126.4|2126.4|2120.4|58
1614099600000|2021-02-23 17:00:00|2129.1|2123.1|2128.9|2122.9|2131.6|2125.6|2126.1|2120.1|27
1614099900000|2021-02-23 17:05:00|2127.6|2121.6|2127.9|2121.9|2127.9|2121.9|2127.6|2121.6|4
1614100200000|2021-02-23 17:10:00|2128.1|2122.1|2127.6|2121.6|2128.1|2122.1|2127.6|2121.6|3
1614100500000|2021-02-23 17:15:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1614100800000|2021-02-23 17:20:00|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.6|2121.6|3
1614101400000|2021-02-23 17:30:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1614101700000|2021-02-23 17:35:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1614102000000|2021-02-23 17:40:00|2128.9|2122.9|2127.9|2121.9|2129.1|2123.1|2127.4|2121.4|8
1614102300000|2021-02-23 17:45:00|2128.1|2122.1|2130.1|2124.1|2130.1|2124.1|2128.1|2122.1|6
1614102600000|2021-02-23 17:50:00|2129.9|2123.9|2129.1|2123.1|2130.1|2124.1|2129.1|2123.1|4
1614102900000|2021-02-23 17:55:00|2129.4|2123.4|2127.8|2121.8|2130.5|2124.5|2127.8|2121.8|30
1614128400000|2021-02-24 01:00:00|2131.4|2125.4|2133.1|2127.1|2133.9|2127.9|2129.9|2123.9|68
1614128700000|2021-02-24 01:05:00|2132.9|2126.9|2134.1|2128.1|2135.4|2129.4|2132.4|2126.4|55
1614129000000|2021-02-24 01:10:00|2134.6|2128.6|2136.1|2130.1|2136.4|2130.4|2134.1|2128.1|28
1614129300000|2021-02-24 01:15:00|2135.9|2129.9|2136.6|2130.6|2136.6|2130.6|2133.6|2127.6|36
1614129600000|2021-02-24 01:20:00|2136.9|2130.9|2134.9|2128.9|2136.9|2130.9|2133.4|2127.4|117
1614129900000|2021-02-24 01:25:00|2135.1|2129.1|2135.4|2129.4|2136.1|2130.1|2134.4|2128.4|62
1614130200000|2021-02-24 01:30:00|2135.6|2129.6|2140.6|2134.6|2141.1|2135.1|2135.1|2129.1|206
1614130500000|2021-02-24 01:35:00|2140.9|2134.9|2138.9|2132.9|2140.9|2134.9|2137.9|2131.9|150
1614130800000|2021-02-24 01:40:00|2138.6|2132.6|2139.9|2133.9|2140.1|2134.1|2138.1|2132.1|66
1614131100000|2021-02-24 01:45:00|2139.6|2133.6|2140.1|2134.1|2141.4|2135.4|2138.4|2132.4|97
1614131400000|2021-02-24 01:50:00|2139.9|2133.9|2140.4|2134.4|2141.9|2135.9|2139.1|2133.1|97
1614131700000|2021-02-24 01:55:00|2139.9|2133.9|2138.9|2132.9|2141.4|2135.4|2138.9|2132.9|34
1614132000000|2021-02-24 02:00:00|2139.1|2133.1|2137.4|2131.4|2139.1|2133.1|2136.9|2130.9|15
1614132300000|2021-02-24 02:05:00|2137.1|2131.1|2136.6|2130.6|2137.1|2131.1|2136.1|2130.1|6
1614133500000|2021-02-24 02:25:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1614133800000|2021-02-24 02:30:00|2135.4|2129.4|2134.9|2128.9|2135.4|2129.4|2134.9|2128.9|3
1614134100000|2021-02-24 02:35:00|2133.6|2127.6|2131.6|2125.6|2133.6|2127.6|2129.6|2123.6|52
1614134400000|2021-02-24 02:40:00|2131.4|2125.4|2130.4|2124.4|2131.6|2125.6|2128.6|2122.6|101
1614134700000|2021-02-24 02:45:00|2130.1|2124.1|2126.9|2120.9|2130.9|2124.9|2126.9|2120.9|21
1614135000000|2021-02-24 02:50:00|2126.1|2120.1|2124.1|2118.1|2126.4|2120.4|2122.6|2116.6|93
1614135300000|2021-02-24 02:55:00|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.1|2117.1|37
1614135600000|2021-02-24 03:00:00|2123.6|2117.6|2125.1|2119.1|2125.1|2119.1|2122.4|2116.4|18
1614135900000|2021-02-24 03:05:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1614136200000|2021-02-24 03:10:00|2123.9|2117.9|2122.6|2116.6|2123.9|2117.9|2122.1|2116.1|10
1614136500000|2021-02-24 03:15:00|2122.4|2116.4|2123.1|2117.1|2124.4|2118.4|2122.4|2116.4|6
1614136800000|2021-02-24 03:20:00|2123.4|2117.4|2121.1|2115.1|2123.6|2117.6|2121.1|2115.1|9
1614137100000|2021-02-24 03:25:00|2121.4|2115.4|2117.1|2111.1|2122.4|2116.4|2116.4|2110.4|41
1614137400000|2021-02-24 03:30:00|2117.9|2111.9|2116.6|2110.6|2117.9|2111.9|2116.1|2110.1|14
1614137700000|2021-02-24 03:35:00|2116.1|2110.1|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|20
1614138000000|2021-02-24 03:40:00|2114.6|2108.6|2113.6|2107.6|2114.6|2108.6|2113.1|2107.1|6
1614138300000|2021-02-24 03:45:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1614138600000|2021-02-24 03:50:00|2113.6|2107.6|2113.9|2107.9|2114.1|2108.1|2113.6|2107.6|4
1614139200000|2021-02-24 04:00:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1614140100000|2021-02-24 04:15:00|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|2
1614140700000|2021-02-24 04:25:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1614141000000|2021-02-24 04:30:00|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1614141300000|2021-02-24 04:35:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1614141600000|2021-02-24 04:40:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1614142800000|2021-02-24 05:00:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|5
1614143100000|2021-02-24 05:05:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|5
1614143400000|2021-02-24 05:10:00|2113.4|2107.4|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|15
1614143700000|2021-02-24 05:15:00|2113.1|2107.1|2113.1|2107.1|2113.6|2107.6|2113.1|2107.1|9
1614144000000|2021-02-24 05:20:00|2112.6|2106.6|2106.6|2100.6|2112.6|2106.6|2106.6|2100.6|21
1614144300000|2021-02-24 05:25:00|2107.1|2101.1|2109.1|2103.1|2109.1|2103.1|2107.1|2101.1|6
1614144600000|2021-02-24 05:30:00|2109.6|2103.6|2110.9|2104.9|2111.4|2105.4|2109.6|2103.6|40
1614144900000|2021-02-24 05:35:00|2111.1|2105.1|2113.9|2107.9|2113.9|2107.9|2110.6|2104.6|54
1614145200000|2021-02-24 05:40:00|2114.1|2108.1|2114.1|2108.1|2117|2111|2113.4|2107.4|22
1614145500000|2021-02-24 05:45:00|2113.9|2107.9|2115.1|2109.1|2115.4|2109.4|2113.9|2107.9|8
1614145800000|2021-02-24 05:50:00|2114.4|2108.4|2115.4|2109.4|2116.1|2110.1|2113.6|2107.6|37
1614146100000|2021-02-24 05:55:00|2115.6|2109.6|2114.4|2108.4|2115.9|2109.9|2114.4|2108.4|16
1614146400000|2021-02-24 06:00:00|2114.1|2108.1|2109.6|2103.6|2114.1|2108.1|2108.9|2102.9|104
1614146700000|2021-02-24 06:05:00|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2109.1|2103.1|4
1614147000000|2021-02-24 06:10:00|2108.9|2102.9|2106.9|2100.9|2108.9|2102.9|2105.9|2099.9|34
1614147300000|2021-02-24 06:15:00|2107.1|2101.1|2108.9|2102.9|2109.1|2103.1|2106.9|2100.9|14
1614147600000|2021-02-24 06:20:00|2108.4|2102.4|2109.9|2103.9|2110.6|2104.6|2108.4|2102.4|35
1614147900000|2021-02-24 06:25:00|2110.1|2104.1|2112.9|2106.9|2113.1|2107.1|2109.9|2103.9|11
1614148200000|2021-02-24 06:30:00|2112.6|2106.6|2115.1|2109.1|2115.1|2109.1|2112.6|2106.6|8
1614148500000|2021-02-24 06:35:00|2115.4|2109.4|2116.4|2110.4|2118.1|2112.1|2115.1|2109.1|38
1614148800000|2021-02-24 06:40:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|7
1614149100000|2021-02-24 06:45:00|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1614149400000|2021-02-24 06:50:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1614150000000|2021-02-24 07:00:00|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|2
1614150600000|2021-02-24 07:10:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|5
1614150900000|2021-02-24 07:15:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1614151200000|2021-02-24 07:20:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1614151500000|2021-02-24 07:25:00|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1614151800000|2021-02-24 07:30:00|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1614152100000|2021-02-24 07:35:00|2117.1|2111.1|2117.4|2111.4|2118.1|2112.1|2117.1|2111.1|13
1614152400000|2021-02-24 07:40:00|2117.9|2111.9|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|2
1614152700000|2021-02-24 07:45:00|2117.1|2111.1|2115.4|2109.4|2117.1|2111.1|2115.4|2109.4|6
1614153000000|2021-02-24 07:50:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1614153300000|2021-02-24 07:55:00|2115.6|2109.6|2112.4|2106.4|2115.9|2109.9|2111.6|2105.6|25
1614153600000|2021-02-24 08:00:00|2112.6|2106.6|2113.6|2107.6|2116.4|2110.4|2112.6|2106.6|28
1614153900000|2021-02-24 08:05:00|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2112.1|2106.1|11
1614154200000|2021-02-24 08:10:00|2113.1|2107.1|2113.4|2107.4|2113.9|2107.9|2112.9|2106.9|10
1614154500000|2021-02-24 08:15:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2110.9|2104.9|15
1614154800000|2021-02-24 08:20:00|2113.1|2107.1|2114.1|2108.1|2114.4|2108.4|2113.1|2107.1|6
1614155100000|2021-02-24 08:25:00|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2112.9|2106.9|3
1614155400000|2021-02-24 08:30:00|2113.9|2107.9|2116.1|2110.1|2116.1|2110.1|2113.9|2107.9|12
1614155700000|2021-02-24 08:35:00|2116.4|2110.4|2117.4|2111.4|2117.4|2111.4|2115.9|2109.9|12
1614156000000|2021-02-24 08:40:00|2116.6|2110.6|2116.1|2110.1|2116.9|2110.9|2115.9|2109.9|10
1614156300000|2021-02-24 08:45:00|2116.4|2110.4|2116.9|2110.9|2117.4|2111.4|2116.4|2110.4|7
1614156600000|2021-02-24 08:50:00|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1614156900000|2021-02-24 08:55:00|2117.4|2111.4|2117.6|2111.6|2117.9|2111.9|2117.1|2111.1|8
1614157200000|2021-02-24 09:00:00|2117.4|2111.4|2110.9|2104.9|2117.4|2111.4|2110.9|2104.9|36
1614157500000|2021-02-24 09:05:00|2111.1|2105.1|2107.4|2101.4|2111.4|2105.4|2107.4|2101.4|32
1614157800000|2021-02-24 09:10:00|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.1|2100.1|21
1614158100000|2021-02-24 09:15:00|2106.6|2100.6|2109.9|2103.9|2109.9|2103.9|2106.6|2100.6|25
1614158400000|2021-02-24 09:20:00|2109.4|2103.4|2107.4|2101.4|2109.4|2103.4|2106.9|2100.9|22
1614158700000|2021-02-24 09:25:00|2107.1|2101.1|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|5
1614159000000|2021-02-24 09:30:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|8
1614159300000|2021-02-24 09:35:00|2107.9|2101.9|2109.4|2103.4|2110.1|2104.1|2106.9|2100.9|19
1614159600000|2021-02-24 09:40:00|2109.1|2103.1|2110.4|2104.4|2111.9|2105.9|2109.1|2103.1|11
1614159900000|2021-02-24 09:45:00|2111.4|2105.4|2112.6|2106.6|2114.4|2108.4|2110.9|2104.9|28
1614160200000|2021-02-24 09:50:00|2112.9|2106.9|2112.4|2106.4|2113.6|2107.6|2112.1|2106.1|8
1614160500000|2021-02-24 09:55:00|2112.6|2106.6|2114.4|2108.4|2114.4|2108.4|2112.4|2106.4|8
1614160800000|2021-02-24 10:00:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1614161100000|2021-02-24 10:05:00|2113.9|2107.9|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|4
1614161400000|2021-02-24 10:10:00|2113.9|2107.9|2112.4|2106.4|2115.1|2109.1|2112.4|2106.4|13
1614161700000|2021-02-24 10:15:00|2113.1|2107.1|2114.9|2108.9|2114.9|2108.9|2113.1|2107.1|6
1614162000000|2021-02-24 10:20:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|5
1614162300000|2021-02-24 10:25:00|2114.4|2108.4|2113.6|2107.6|2114.6|2108.6|2113.4|2107.4|5
1614162600000|2021-02-24 10:30:00|2113.4|2107.4|2112.1|2106.1|2113.4|2107.4|2112.1|2106.1|6
1614162900000|2021-02-24 10:35:00|2112.4|2106.4|2110.9|2104.9|2112.8|2106.8|2110.6|2104.6|10
1614163200000|2021-02-24 10:40:00|2111.1|2105.1|2109.9|2103.9|2111.4|2105.4|2109.6|2103.6|14
1614163500000|2021-02-24 10:45:00|2110.1|2104.1|2110.1|2104.1|2110.6|2104.6|2110.1|2104.1|9
1614163800000|2021-02-24 10:50:00|2109.9|2103.9|2107.6|2101.6|2110.1|2104.1|2107.6|2101.6|11
1614164100000|2021-02-24 10:55:00|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.4|2100.4|5
1614164400000|2021-02-24 11:00:00|2107.1|2101.1|2106.1|2100.1|2107.4|2101.4|2106.1|2100.1|8
1614164700000|2021-02-24 11:05:00|2106.4|2100.4|2102.6|2096.6|2106.4|2100.4|2100.4|2094.4|24
1614165000000|2021-02-24 11:10:00|2102.9|2096.9|2106.9|2100.9|2106.9|2100.9|2102.9|2096.9|18
1614165300000|2021-02-24 11:15:00|2106.6|2100.6|2103.9|2097.9|2106.6|2100.6|2103.6|2097.6|15
1614165600000|2021-02-24 11:20:00|2104.4|2098.4|2105.6|2099.6|2105.6|2099.6|2104.4|2098.4|10
1614165900000|2021-02-24 11:25:00|2105.9|2099.9|2106.1|2100.1|2106.4|2100.4|2105.9|2099.9|6
1614166200000|2021-02-24 11:30:00|2105.9|2099.9|2107.4|2101.4|2107.4|2101.4|2105.1|2099.1|20
1614166500000|2021-02-24 11:35:00|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.4|2100.4|12
1614166800000|2021-02-24 11:40:00|2106.1|2100.1|2107.1|2101.1|2108.4|2102.4|2105.9|2099.9|14
1614167100000|2021-02-24 11:45:00|2107.4|2101.4|2107.1|2101.1|2108.4|2102.4|2107.1|2101.1|9
1614167400000|2021-02-24 11:50:00|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2106.6|2100.6|9
1614167700000|2021-02-24 11:55:00|2107.6|2101.6|2110.1|2104.1|2110.9|2104.9|2107.6|2101.6|23
1614168000000|2021-02-24 12:00:00|2109.9|2103.9|2112.9|2106.9|2112.9|2106.9|2109.9|2103.9|27
1614168300000|2021-02-24 12:05:00|2112.1|2106.1|2115.6|2109.6|2118.9|2112.9|2112.1|2106.1|28
1614168600000|2021-02-24 12:10:00|2115.4|2109.4|2116.4|2110.4|2117.6|2111.6|2115.1|2109.1|17
1614168900000|2021-02-24 12:15:00|2116.1|2110.1|2119.6|2113.6|2119.6|2113.6|2115.9|2109.9|13
1614169200000|2021-02-24 12:20:00|2120.1|2114.1|2119.4|2113.4|2120.1|2114.1|2116.6|2110.6|20
1614169500000|2021-02-24 12:25:00|2119.6|2113.6|2122.9|2116.9|2123.4|2117.4|2119.1|2113.1|41
1614169800000|2021-02-24 12:30:00|2122.6|2116.6|2120.1|2114.1|2122.6|2116.6|2119.9|2113.9|17
1614170400000|2021-02-24 12:40:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1614170700000|2021-02-24 12:45:00|2118.9|2112.9|2124.6|2118.6|2126.9|2120.9|2118.9|2112.9|72
1614171000000|2021-02-24 12:50:00|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2122.4|2116.4|23
1614171300000|2021-02-24 12:55:00|2125.4|2119.4|2126.9|2120.9|2127.1|2121.1|2124.6|2118.6|17
1614171600000|2021-02-24 13:00:00|2127.1|2121.1|2129.9|2123.9|2130.9|2124.9|2126.6|2120.6|110
1614171900000|2021-02-24 13:05:00|2130.1|2124.1|2130.6|2124.6|2135.1|2129.1|2130.1|2124.1|83
1614172200000|2021-02-24 13:10:00|2130.1|2124.1|2129.9|2123.9|2132.6|2126.6|2129.1|2123.1|50
1614172500000|2021-02-24 13:15:00|2129.4|2123.4|2131.6|2125.6|2132.6|2126.6|2127.6|2121.6|43
1614172800000|2021-02-24 13:20:00|2131.9|2125.9|2127.6|2121.6|2131.9|2125.9|2127.6|2121.6|70
1614173100000|2021-02-24 13:25:00|2127.9|2121.9|2131.1|2125.1|2132.1|2126.1|2127.9|2121.9|23
1614173400000|2021-02-24 13:30:00|2132.9|2126.9|2130.4|2124.4|2132.9|2126.9|2126.4|2120.4|49
1614173700000|2021-02-24 13:35:00|2130.6|2124.6|2131.9|2125.9|2133.1|2127.1|2130.6|2124.6|24
1614174000000|2021-02-24 13:40:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.1|2125.1|10
1614174300000|2021-02-24 13:45:00|2132.4|2126.4|2127.6|2121.6|2132.4|2126.4|2127.4|2121.4|29
1614174600000|2021-02-24 13:50:00|2127.4|2121.4|2130.6|2124.6|2130.9|2124.9|2127.1|2121.1|41
1614174900000|2021-02-24 13:55:00|2130.4|2124.4|2131.4|2125.4|2131.6|2125.6|2129.1|2123.1|31
1614175200000|2021-02-24 14:00:00|2131.1|2125.1|2134.1|2128.1|2134.1|2128.1|2130.6|2124.6|21
1614175500000|2021-02-24 14:05:00|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.1|2127.1|6
1614175800000|2021-02-24 14:10:00|2133.9|2127.9|2136.4|2130.4|2136.6|2130.6|2133.4|2127.4|21
1614176100000|2021-02-24 14:15:00|2136.6|2130.6|2136.4|2130.4|2136.9|2130.9|2135.9|2129.9|8
1614176400000|2021-02-24 14:20:00|2136.6|2130.6|2135.1|2129.1|2136.6|2130.6|2135.1|2129.1|11
1614176700000|2021-02-24 14:25:00|2134.9|2128.9|2132.1|2126.1|2134.9|2128.9|2131.1|2125.1|42
1614177000000|2021-02-24 14:30:00|2131.9|2125.9|2128.4|2122.4|2131.9|2125.9|2127.4|2121.4|48
1614177300000|2021-02-24 14:35:00|2128.1|2122.1|2127.1|2121.1|2128.1|2122.1|2124.6|2118.6|37
1614177600000|2021-02-24 14:40:00|2127.6|2121.6|2129.9|2123.9|2130.1|2124.1|2125.6|2119.6|50
1614177900000|2021-02-24 14:45:00|2130.4|2124.4|2132.4|2126.4|2133.9|2127.9|2130.4|2124.4|27
1614178200000|2021-02-24 14:50:00|2132.1|2126.1|2132.4|2126.4|2134.9|2128.9|2129.9|2123.9|33
1614178500000|2021-02-24 14:55:00|2132.1|2126.1|2132.1|2126.1|2135.6|2129.6|2131.4|2125.4|30
1614178800000|2021-02-24 15:00:00|2131.9|2125.9|2137.4|2131.4|2137.4|2131.4|2131.6|2125.6|45
1614179100000|2021-02-24 15:05:00|2137.1|2131.1|2137.6|2131.6|2139.1|2133.1|2136.9|2130.9|36
1614179400000|2021-02-24 15:10:00|2137.4|2131.4|2138.4|2132.4|2138.4|2132.4|2137.1|2131.1|21
1614179700000|2021-02-24 15:15:00|2138.6|2132.6|2140.6|2134.6|2142.1|2136.1|2138.6|2132.6|44
1614180000000|2021-02-24 15:20:00|2140.4|2134.4|2140.4|2134.4|2140.9|2134.9|2138.6|2132.6|13
1614180300000|2021-02-24 15:25:00|2140.6|2134.6|2143.1|2137.1|2143.6|2137.6|2140.6|2134.6|21
1614180600000|2021-02-24 15:30:00|2142.9|2136.9|2143.4|2137.4|2144.1|2138.1|2142.6|2136.6|36
1614180900000|2021-02-24 15:35:00|2143.1|2137.1|2143.4|2137.4|2143.6|2137.6|2142.9|2136.9|23
1614181200000|2021-02-24 15:40:00|2142.9|2136.9|2143.1|2137.1|2143.9|2137.9|2142.9|2136.9|17
1614181500000|2021-02-24 15:45:00|2143.4|2137.4|2141.4|2135.4|2143.4|2137.4|2140.9|2134.9|19
1614181800000|2021-02-24 15:50:00|2141.1|2135.1|2137.9|2131.9|2141.1|2135.1|2137.6|2131.6|22
1614182100000|2021-02-24 15:55:00|2137.4|2131.4|2132.1|2126.1|2137.9|2131.9|2131.9|2125.9|43
1614182400000|2021-02-24 16:00:00|2131.9|2125.9|2130.9|2124.9|2132.4|2126.4|2130.4|2124.4|33
1614182700000|2021-02-24 16:05:00|2130.6|2124.6|2126.9|2120.9|2130.9|2124.9|2126.4|2120.4|20
1614183000000|2021-02-24 16:10:00|2126.6|2120.6|2127.9|2121.9|2128.1|2122.1|2125.1|2119.1|53
1614183300000|2021-02-24 16:15:00|2128.6|2122.6|2128.6|2122.6|2130.1|2124.1|2125.6|2119.6|144
1614183600000|2021-02-24 16:20:00|2128.9|2122.9|2131.1|2125.1|2132.1|2126.1|2128.4|2122.4|32
1614183900000|2021-02-24 16:25:00|2130.6|2124.6|2135.4|2129.4|2135.4|2129.4|2130.6|2124.6|49
1614184200000|2021-02-24 16:30:00|2135.6|2129.6|2134.1|2128.1|2135.9|2129.9|2134.1|2128.1|23
1614184500000|2021-02-24 16:35:00|2133.9|2127.9|2132.4|2126.4|2134.1|2128.1|2132.4|2126.4|12
1614184800000|2021-02-24 16:40:00|2132.1|2126.1|2133.4|2127.4|2134.4|2128.4|2131.6|2125.6|30
1614185100000|2021-02-24 16:45:00|2133.6|2127.6|2133.6|2127.6|2134.6|2128.6|2132.6|2126.6|38
1614185400000|2021-02-24 16:50:00|2133.1|2127.1|2132.1|2126.1|2133.1|2127.1|2131.4|2125.4|26
1614185700000|2021-02-24 16:55:00|2131.9|2125.9|2132.9|2126.9|2133.4|2127.4|2130.6|2124.6|49
1614186000000|2021-02-24 17:00:00|2133.1|2127.1|2133.4|2127.4|2135.1|2129.1|2132.9|2126.9|37
1614186300000|2021-02-24 17:05:00|2133.1|2127.1|2131.9|2125.9|2133.6|2127.6|2131.9|2125.9|16
1614186600000|2021-02-24 17:10:00|2132.1|2126.1|2131.9|2125.9|2132.4|2126.4|2131.9|2125.9|11
1614186900000|2021-02-24 17:15:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1614187200000|2021-02-24 17:20:00|2132.4|2126.4|2131.4|2125.4|2132.4|2126.4|2131.4|2125.4|4
1614187500000|2021-02-24 17:25:00|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.6|2125.6|6
1614187800000|2021-02-24 17:30:00|2132.9|2126.9|2133.6|2127.6|2134.1|2128.1|2132.9|2126.9|4
1614188100000|2021-02-24 17:35:00|2133.9|2127.9|2138.1|2132.1|2138.4|2132.4|2133.9|2127.9|10
1614188400000|2021-02-24 17:40:00|2138.4|2132.4|2139.6|2133.6|2139.6|2133.6|2136.6|2130.6|18
1614188700000|2021-02-24 17:45:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1614189000000|2021-02-24 17:50:00|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1614189300000|2021-02-24 17:55:00|2139.5|2133.5|2142.1|2136.1|2142.4|2136.4|2139.5|2133.5|19
1614214800000|2021-02-25 01:00:00|2143.1|2137.1|2145.9|2139.9|2147.4|2141.4|2143.1|2137.1|32
1614215100000|2021-02-25 01:05:00|2145.6|2139.6|2140.1|2134.1|2145.6|2139.6|2140.1|2134.1|45
1614215400000|2021-02-25 01:10:00|2140.4|2134.4|2146.4|2140.4|2146.4|2140.4|2140.1|2134.1|34
1614215700000|2021-02-25 01:15:00|2146.1|2140.1|2146.6|2140.6|2146.6|2140.6|2146.1|2140.1|5
1614216000000|2021-02-25 01:20:00|2146.4|2140.4|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|4
1614216300000|2021-02-25 01:25:00|2146.9|2140.9|2148.1|2142.1|2148.6|2142.6|2146.9|2140.9|6
1614216600000|2021-02-25 01:30:00|2147.9|2141.9|2149.4|2143.4|2149.4|2143.4|2145.6|2139.6|35
1614216900000|2021-02-25 01:35:00|2149.6|2143.6|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|9
1614217200000|2021-02-25 01:40:00|2148.6|2142.6|2146.6|2140.6|2148.6|2142.6|2145.9|2139.9|13
1614217500000|2021-02-25 01:45:00|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1614217800000|2021-02-25 01:50:00|2146.4|2140.4|2145.6|2139.6|2146.9|2140.9|2145.6|2139.6|15
1614218100000|2021-02-25 01:55:00|2145.9|2139.9|2151.4|2145.4|2151.6|2145.6|2145.6|2139.6|29
1614218400000|2021-02-25 02:00:00|2151.6|2145.6|2157.6|2151.6|2158.1|2152.1|2151.1|2145.1|56
1614218700000|2021-02-25 02:05:00|2157.9|2151.9|2165.1|2159.1|2165.6|2159.6|2157.1|2151.1|86
1614219000000|2021-02-25 02:10:00|2165.4|2159.4|2166.6|2160.6|2167.9|2161.9|2163.6|2157.6|36
1614219300000|2021-02-25 02:15:00|2166.9|2160.9|2165.1|2159.1|2168.1|2162.1|2165.1|2159.1|20
1614219600000|2021-02-25 02:20:00|2165.4|2159.4|2164.9|2158.9|2165.4|2159.4|2164.9|2158.9|2
1614220200000|2021-02-25 02:30:00|2165.1|2159.1|2162.6|2156.6|2166.9|2160.9|2162.6|2156.6|34
1614220500000|2021-02-25 02:35:00|2162.4|2156.4|2157.4|2151.4|2162.4|2156.4|2155.6|2149.6|167
1614220800000|2021-02-25 02:40:00|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2151.1|2145.1|136
1614221100000|2021-02-25 02:45:00|2156.6|2150.6|2155.4|2149.4|2158.4|2152.4|2153.1|2147.1|53
1614221400000|2021-02-25 02:50:00|2154.9|2148.9|2156.1|2150.1|2156.1|2150.1|2154.1|2148.1|13
1614221700000|2021-02-25 02:55:00|2155.9|2149.9|2155.9|2149.9|2156.9|2150.9|2155.1|2149.1|20
1614222000000|2021-02-25 03:00:00|2156.1|2150.1|2155.9|2149.9|2156.4|2150.4|2154.6|2148.6|32
1614222300000|2021-02-25 03:05:00|2155.6|2149.6|2155.1|2149.1|2155.9|2149.9|2154.1|2148.1|35
1614222600000|2021-02-25 03:10:00|2154.6|2148.6|2155.1|2149.1|2155.6|2149.6|2153.9|2147.9|53
1614222900000|2021-02-25 03:15:00|2154.9|2148.9|2151.9|2145.9|2155.9|2149.9|2151.6|2145.6|110
1614223200000|2021-02-25 03:20:00|2151.6|2145.6|2154.4|2148.4|2154.4|2148.4|2150.9|2144.9|35
1614223500000|2021-02-25 03:25:00|2154.1|2148.1|2157.9|2151.9|2158.6|2152.6|2154.1|2148.1|13
1614223800000|2021-02-25 03:30:00|2157.6|2151.6|2158.9|2152.9|2159.4|2153.4|2156.6|2150.6|18
1614224100000|2021-02-25 03:35:00|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2157.6|2151.6|26
1614224400000|2021-02-25 03:40:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1614224700000|2021-02-25 03:45:00|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.1|2150.1|15
1614225000000|2021-02-25 03:50:00|2156.1|2150.1|2155.4|2149.4|2156.1|2150.1|2154.4|2148.4|5
1614225300000|2021-02-25 03:55:00|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2155.1|2149.1|26
1614225600000|2021-02-25 04:00:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|5
1614225900000|2021-02-25 04:05:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1614226200000|2021-02-25 04:10:00|2155.4|2149.4|2155.9|2149.9|2156.1|2150.1|2155.4|2149.4|9
1614226500000|2021-02-25 04:15:00|2156.1|2150.1|2154.9|2148.9|2156.4|2150.4|2154.9|2148.9|9
1614226800000|2021-02-25 04:20:00|2153.9|2147.9|2153.9|2147.9|2154.1|2148.1|2151.6|2145.6|43
1614227100000|2021-02-25 04:25:00|2153.1|2147.1|2154.6|2148.6|2154.6|2148.6|2153.1|2147.1|8
1614227400000|2021-02-25 04:30:00|2154.9|2148.9|2153.4|2147.4|2154.9|2148.9|2152.9|2146.9|8
1614227700000|2021-02-25 04:35:00|2153.6|2147.6|2152.9|2146.9|2153.6|2147.6|2152.6|2146.6|7
1614228000000|2021-02-25 04:40:00|2152.6|2146.6|2153.6|2147.6|2153.9|2147.9|2152.4|2146.4|16
1614228300000|2021-02-25 04:45:00|2153.4|2147.4|2152.1|2146.1|2153.9|2147.9|2151.9|2145.9|47
1614228600000|2021-02-25 04:50:00|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|17
1614228900000|2021-02-25 04:55:00|2152.4|2146.4|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|5
1614229200000|2021-02-25 05:00:00|2152.9|2146.9|2152.9|2146.9|2153.6|2147.6|2152.4|2146.4|10
1614229500000|2021-02-25 05:05:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|6
1614229800000|2021-02-25 05:10:00|2153.6|2147.6|2157.9|2151.9|2158.4|2152.4|2153.4|2147.4|13
1614230100000|2021-02-25 05:15:00|2157.6|2151.6|2156.1|2150.1|2157.6|2151.6|2155.1|2149.1|7
1614230400000|2021-02-25 05:20:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1614231000000|2021-02-25 05:30:00|2155.9|2149.9|2160.4|2154.4|2160.4|2154.4|2154.1|2148.1|68
1614231300000|2021-02-25 05:35:00|2159.6|2153.6|2161.4|2155.4|2161.4|2155.4|2158.6|2152.6|145
1614231600000|2021-02-25 05:40:00|2160.6|2154.6|2160.6|2154.6|2162.1|2156.1|2160.4|2154.4|64
1614231900000|2021-02-25 05:45:00|2160.4|2154.4|2162.1|2156.1|2162.1|2156.1|2160.4|2154.4|20
1614232200000|2021-02-25 05:50:00|2162.4|2156.4|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|5
1614232500000|2021-02-25 05:55:00|2160.6|2154.6|2155.4|2149.4|2160.6|2154.6|2154.9|2148.9|32
1614232800000|2021-02-25 06:00:00|2155.1|2149.1|2154.4|2148.4|2155.4|2149.4|2154.4|2148.4|10
1614233100000|2021-02-25 06:05:00|2154.1|2148.1|2146.1|2140.1|2154.1|2148.1|2146.1|2140.1|103
1614233400000|2021-02-25 06:10:00|2145.4|2139.4|2141.6|2135.6|2147.6|2141.6|2141.6|2135.6|121
1614233700000|2021-02-25 06:15:00|2141.4|2135.4|2145.1|2139.1|2145.4|2139.4|2139.9|2133.9|35
1614234000000|2021-02-25 06:20:00|2144.9|2138.9|2148.6|2142.6|2148.6|2142.6|2144.9|2138.9|24
1614234300000|2021-02-25 06:25:00|2148.4|2142.4|2148.9|2142.9|2149.4|2143.4|2147.6|2141.6|27
1614234600000|2021-02-25 06:30:00|2149.1|2143.1|2147.4|2141.4|2149.9|2143.9|2146.9|2140.9|33
1614234900000|2021-02-25 06:35:00|2147.1|2141.1|2145.4|2139.4|2148.1|2142.1|2145.1|2139.1|18
1614235200000|2021-02-25 06:40:00|2146.1|2140.1|2145.4|2139.4|2146.1|2140.1|2145.4|2139.4|4
1614235500000|2021-02-25 06:45:00|2145.1|2139.1|2138.4|2132.4|2145.1|2139.1|2138.1|2132.1|28
1614235800000|2021-02-25 06:50:00|2137.9|2131.9|2136.6|2130.6|2139.9|2133.9|2136.6|2130.6|97
1614236100000|2021-02-25 06:55:00|2137.4|2131.4|2140.4|2134.4|2140.4|2134.4|2136.4|2130.4|23
1614236400000|2021-02-25 07:00:00|2140.1|2134.1|2141.4|2135.4|2141.4|2135.4|2139.1|2133.1|13
1614236700000|2021-02-25 07:05:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2140.1|2134.1|9
1614237000000|2021-02-25 07:10:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1614237300000|2021-02-25 07:15:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1614237600000|2021-02-25 07:20:00|2140.4|2134.4|2141.1|2135.1|2141.6|2135.6|2140.4|2134.4|10
1614237900000|2021-02-25 07:25:00|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|5
1614238200000|2021-02-25 07:30:00|2140.9|2134.9|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|3
1614238500000|2021-02-25 07:35:00|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|3
1614238800000|2021-02-25 07:40:00|2140.9|2134.9|2141.6|2135.6|2141.9|2135.9|2140.6|2134.6|8
1614239400000|2021-02-25 07:50:00|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2138.6|2132.6|12
1614240000000|2021-02-25 08:00:00|2140.1|2134.1|2140.9|2134.9|2142.4|2136.4|2139.4|2133.4|31
1614240300000|2021-02-25 08:05:00|2141.1|2135.1|2139.6|2133.6|2141.4|2135.4|2138.6|2132.6|14
1614240600000|2021-02-25 08:10:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2138.9|2132.9|10
1614240900000|2021-02-25 08:15:00|2139.9|2133.9|2140.9|2134.9|2141.1|2135.1|2139.9|2133.9|5
1614241200000|2021-02-25 08:20:00|2141.1|2135.1|2147.6|2141.6|2148.1|2142.1|2141.1|2135.1|23
1614241500000|2021-02-25 08:25:00|2147.9|2141.9|2153.9|2147.9|2155.4|2149.4|2147.9|2141.9|20
1614241800000|2021-02-25 08:30:00|2153.6|2147.6|2152.6|2146.6|2153.6|2147.6|2152.1|2146.1|8
1614242100000|2021-02-25 08:35:00|2153.1|2147.1|2153.1|2147.1|2154.6|2148.6|2153.1|2147.1|11
1614242400000|2021-02-25 08:40:00|2153.4|2147.4|2151.1|2145.1|2153.9|2147.9|2151.1|2145.1|7
1614242700000|2021-02-25 08:45:00|2151.9|2145.9|2152.6|2146.6|2153.1|2147.1|2151.9|2145.9|11
1614243000000|2021-02-25 08:50:00|2152.9|2146.9|2150.6|2144.6|2153.1|2147.1|2150.1|2144.1|12
1614243300000|2021-02-25 08:55:00|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.9|2143.9|7
1614243600000|2021-02-25 09:00:00|2150.6|2144.6|2149.4|2143.4|2151.1|2145.1|2149.4|2143.4|8
1614243900000|2021-02-25 09:05:00|2149.6|2143.6|2150.6|2144.6|2150.6|2144.6|2149.6|2143.6|4
1614244200000|2021-02-25 09:10:00|2150.9|2144.9|2154.6|2148.6|2154.6|2148.6|2150.9|2144.9|5
1614244500000|2021-02-25 09:15:00|2154.9|2148.9|2155.6|2149.6|2156.1|2150.1|2154.9|2148.9|10
1614244800000|2021-02-25 09:20:00|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|8
1614245100000|2021-02-25 09:25:00|2156.4|2150.4|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|10
1614245400000|2021-02-25 09:30:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|8
1614245700000|2021-02-25 09:35:00|2159.9|2153.9|2156.6|2150.6|2159.9|2153.9|2156.6|2150.6|13
1614246000000|2021-02-25 09:40:00|2155.9|2149.9|2157.4|2151.4|2157.4|2151.4|2155.4|2149.4|9
1614246600000|2021-02-25 09:50:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1614246900000|2021-02-25 09:55:00|2156.6|2150.6|2157.6|2151.6|2157.6|2151.6|2156.6|2150.6|5
1614247200000|2021-02-25 10:00:00|2157.4|2151.4|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|5
1614247500000|2021-02-25 10:05:00|2157.1|2151.1|2157.9|2151.9|2157.9|2151.9|2156.9|2150.9|5
1614247800000|2021-02-25 10:10:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2156.9|2150.9|4
1614248100000|2021-02-25 10:15:00|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.1|2151.1|7
1614248700000|2021-02-25 10:25:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1614249000000|2021-02-25 10:30:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1614249300000|2021-02-25 10:35:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|3
1614249600000|2021-02-25 10:40:00|2159.4|2153.4|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|5
1614250200000|2021-02-25 10:50:00|2159.6|2153.6|2158.1|2152.1|2161.9|2155.9|2158.1|2152.1|20
1614250500000|2021-02-25 10:55:00|2158.4|2152.4|2158.4|2152.4|2158.9|2152.9|2157.4|2151.4|8
1614250800000|2021-02-25 11:00:00|2158.6|2152.6|2160.9|2154.9|2160.9|2154.9|2158.6|2152.6|6
1614251100000|2021-02-25 11:05:00|2160.6|2154.6|2159.4|2153.4|2160.6|2154.6|2159.1|2153.1|6
1614251400000|2021-02-25 11:10:00|2159.6|2153.6|2160.9|2154.9|2160.9|2154.9|2159.4|2153.4|10
1614251700000|2021-02-25 11:15:00|2160.6|2154.6|2159.1|2153.1|2160.9|2154.9|2158.6|2152.6|18
1614252000000|2021-02-25 11:20:00|2158.9|2152.9|2157.1|2151.1|2159.1|2153.1|2156.9|2150.9|22
1614252300000|2021-02-25 11:25:00|2156.9|2150.9|2155.4|2149.4|2156.9|2150.9|2154.9|2148.9|23
1614252600000|2021-02-25 11:30:00|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1614252900000|2021-02-25 11:35:00|2155.6|2149.6|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|10
1614253200000|2021-02-25 11:40:00|2155.1|2149.1|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|7
1614253500000|2021-02-25 11:45:00|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|3
1614253800000|2021-02-25 11:50:00|2154.9|2148.9|2156.1|2150.1|2156.6|2150.6|2154.9|2148.9|14
1614254100000|2021-02-25 11:55:00|2156.4|2150.4|2156.6|2150.6|2156.9|2150.9|2156.4|2150.4|4
1614254400000|2021-02-25 12:00:00|2156.4|2150.4|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|11
1614254700000|2021-02-25 12:05:00|2160.1|2154.1|2157.4|2151.4|2160.1|2154.1|2156.9|2150.9|11
1614255000000|2021-02-25 12:10:00|2157.1|2151.1|2159.1|2153.1|2159.4|2153.4|2156.9|2150.9|11
1614255300000|2021-02-25 12:15:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|4
1614255600000|2021-02-25 12:20:00|2159.4|2153.4|2161.1|2155.1|2161.1|2155.1|2159.1|2153.1|6
1614255900000|2021-02-25 12:25:00|2161.4|2155.4|2160.9|2154.9|2161.9|2155.9|2160.6|2154.6|9
1614256200000|2021-02-25 12:30:00|2161.1|2155.1|2161.9|2155.9|2163.9|2157.9|2161.1|2155.1|25
1614256500000|2021-02-25 12:35:00|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2160.6|2154.6|15
1614256800000|2021-02-25 12:40:00|2161.9|2155.9|2164.9|2158.9|2164.9|2158.9|2161.9|2155.9|22
1614257100000|2021-02-25 12:45:00|2164.6|2158.6|2170.9|2164.9|2171.6|2165.6|2164.6|2158.6|108
1614257400000|2021-02-25 12:50:00|2170.6|2164.6|2164.9|2158.9|2170.9|2164.9|2162.4|2156.4|36
1614257700000|2021-02-25 12:55:00|2163.6|2157.6|2161.4|2155.4|2164.6|2158.6|2160.6|2154.6|31
1614258000000|2021-02-25 13:00:00|2161.1|2155.1|2158.1|2152.1|2161.1|2155.1|2154.6|2148.6|155
1614258300000|2021-02-25 13:05:00|2159.6|2153.6|2160.9|2154.9|2165.1|2159.1|2159.6|2153.6|65
1614258600000|2021-02-25 13:10:00|2160.6|2154.6|2156.9|2150.9|2160.6|2154.6|2156.6|2150.6|56
1614258900000|2021-02-25 13:15:00|2156.6|2150.6|2158.6|2152.6|2159.1|2153.1|2154.9|2148.9|100
1614259200000|2021-02-25 13:20:00|2158.4|2152.4|2155.9|2149.9|2158.4|2152.4|2154.6|2148.6|31
1614259500000|2021-02-25 13:25:00|2155.6|2149.6|2155.6|2149.6|2158.4|2152.4|2155.1|2149.1|25
1614259800000|2021-02-25 13:30:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2154.6|2148.6|18
1614260100000|2021-02-25 13:35:00|2154.9|2148.9|2157.9|2151.9|2158.1|2152.1|2154.6|2148.6|24
1614260400000|2021-02-25 13:40:00|2157.6|2151.6|2159.4|2153.4|2159.4|2153.4|2157.1|2151.1|35
1614260700000|2021-02-25 13:45:00|2159.6|2153.6|2160.9|2154.9|2164.6|2158.6|2159.6|2153.6|37
1614261000000|2021-02-25 13:50:00|2161.1|2155.1|2155.4|2149.4|2161.9|2155.9|2155.4|2149.4|27
1614261300000|2021-02-25 13:55:00|2154.6|2148.6|2144.6|2138.6|2154.6|2148.6|2144.4|2138.4|53
1614261600000|2021-02-25 14:00:00|2144.9|2138.9|2141.9|2135.9|2145.6|2139.6|2140.9|2134.9|79
1614261900000|2021-02-25 14:05:00|2141.6|2135.6|2141.6|2135.6|2144.4|2138.4|2141.6|2135.6|49
1614262200000|2021-02-25 14:10:00|2141.4|2135.4|2138.6|2132.6|2141.4|2135.4|2137.6|2131.6|39
1614262500000|2021-02-25 14:15:00|2138.9|2132.9|2149.1|2143.1|2150.6|2144.6|2138.9|2132.9|63
1614262800000|2021-02-25 14:20:00|2149.4|2143.4|2147.4|2141.4|2149.9|2143.9|2145.9|2139.9|35
1614263100000|2021-02-25 14:25:00|2148.4|2142.4|2146.9|2140.9|2150.4|2144.4|2146.4|2140.4|17
1614263400000|2021-02-25 14:30:00|2147.1|2141.1|2150.4|2144.4|2150.4|2144.4|2147.1|2141.1|28
1614263700000|2021-02-25 14:35:00|2151.1|2145.1|2150.9|2144.9|2151.9|2145.9|2148.6|2142.6|32
1614264000000|2021-02-25 14:40:00|2151.1|2145.1|2160.1|2154.1|2162.4|2156.4|2151.1|2145.1|34
1614264300000|2021-02-25 14:45:00|2159.6|2153.6|2155.9|2149.9|2159.6|2153.6|2155.6|2149.6|19
1614264600000|2021-02-25 14:50:00|2155.1|2149.1|2146.9|2140.9|2155.6|2149.6|2146.9|2140.9|48
1614264900000|2021-02-25 14:55:00|2147.4|2141.4|2149.9|2143.9|2150.6|2144.6|2146.6|2140.6|49
1614265200000|2021-02-25 15:00:00|2149.6|2143.6|2148.4|2142.4|2149.6|2143.6|2144.1|2138.1|126
1614265500000|2021-02-25 15:05:00|2148.6|2142.6|2138.6|2132.6|2150.1|2144.1|2137.4|2131.4|79
1614265800000|2021-02-25 15:10:00|2137.6|2131.6|2135.4|2129.4|2137.9|2131.9|2133.9|2127.9|61
1614266100000|2021-02-25 15:15:00|2135.6|2129.6|2141.1|2135.1|2142.4|2136.4|2135.6|2129.6|62
1614266400000|2021-02-25 15:20:00|2140.9|2134.9|2137.4|2131.4|2144.4|2138.4|2137.1|2131.1|44
1614266700000|2021-02-25 15:25:00|2137.6|2131.6|2139.9|2133.9|2140.1|2134.1|2136.6|2130.6|19
1614267000000|2021-02-25 15:30:00|2140.1|2134.1|2141.4|2135.4|2141.6|2135.6|2136.9|2130.9|35
1614267300000|2021-02-25 15:35:00|2141.1|2135.1|2140.6|2134.6|2141.9|2135.9|2136.1|2130.1|47
1614267600000|2021-02-25 15:40:00|2140.4|2134.4|2146.9|2140.9|2146.9|2140.9|2135.6|2129.6|57
1614267900000|2021-02-25 15:45:00|2146.6|2140.6|2145.1|2139.1|2146.6|2140.6|2141.6|2135.6|55
1614268200000|2021-02-25 15:50:00|2144.9|2138.9|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|23
1614268500000|2021-02-25 15:55:00|2145.9|2139.9|2149.4|2143.4|2149.6|2143.6|2145.6|2139.6|33
1614268800000|2021-02-25 16:00:00|2149.1|2143.1|2151.4|2145.4|2152.1|2146.1|2148.9|2142.9|39
1614269100000|2021-02-25 16:05:00|2151.1|2145.1|2155.9|2149.9|2156.4|2150.4|2150.6|2144.6|58
1614269400000|2021-02-25 16:10:00|2156.1|2150.1|2151.6|2145.6|2156.1|2150.1|2151.6|2145.6|25
1614269700000|2021-02-25 16:15:00|2152.1|2146.1|2159.4|2153.4|2167.1|2161.1|2151.9|2145.9|242
1614270000000|2021-02-25 16:20:00|2159.1|2153.1|2160.6|2154.6|2160.6|2154.6|2153.9|2147.9|38
1614270300000|2021-02-25 16:25:00|2160.9|2154.9|2165.6|2159.6|2165.6|2159.6|2160.9|2154.9|40
1614270600000|2021-02-25 16:30:00|2165.9|2159.9|2164.6|2158.6|2166.1|2160.1|2162.9|2156.9|46
1614270900000|2021-02-25 16:35:00|2164.9|2158.9|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|12
1614271200000|2021-02-25 16:40:00|2164.1|2158.1|2166.1|2160.1|2166.6|2160.6|2163.9|2157.9|12
1614271500000|2021-02-25 16:45:00|2166.6|2160.6|2159.9|2153.9|2166.6|2160.6|2159.9|2153.9|36
1614271800000|2021-02-25 16:50:00|2160.1|2154.1|2164.4|2158.4|2164.4|2158.4|2160.1|2154.1|21
1614272100000|2021-02-25 16:55:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2163.9|2157.9|7
1614272400000|2021-02-25 17:00:00|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1614272700000|2021-02-25 17:05:00|2164.9|2158.9|2165.6|2159.6|2166.4|2160.4|2164.9|2158.9|10
1614273000000|2021-02-25 17:10:00|2165.4|2159.4|2165.6|2159.6|2165.9|2159.9|2165.4|2159.4|12
1614273300000|2021-02-25 17:15:00|2165.9|2159.9|2165.4|2159.4|2166.1|2160.1|2165.4|2159.4|7
1614273600000|2021-02-25 17:20:00|2165.1|2159.1|2164.4|2158.4|2165.1|2159.1|2164.4|2158.4|4
1614273900000|2021-02-25 17:25:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|6
1614274200000|2021-02-25 17:30:00|2164.1|2158.1|2162.9|2156.9|2164.1|2158.1|2162.9|2156.9|6
1614274500000|2021-02-25 17:35:00|2162.6|2156.6|2152.9|2146.9|2162.6|2156.6|2151.9|2145.9|39
1614274800000|2021-02-25 17:40:00|2153.4|2147.4|2155.6|2149.6|2155.6|2149.6|2152.4|2146.4|14
1614275100000|2021-02-25 17:45:00|2155.9|2149.9|2154.1|2148.1|2156.6|2150.6|2153.4|2147.4|12
1614275400000|2021-02-25 17:50:00|2154.4|2148.4|2153.9|2147.9|2155.6|2149.6|2153.6|2147.6|8
1614275700000|2021-02-25 17:55:00|2153.8|2147.8|2164|2158|2164|2158|2152.5|2146.5|36
1614301200000|2021-02-26 01:00:00|2132.6|2126.6|2127.6|2121.6|2134.4|2128.4|2126.1|2120.1|43
1614301500000|2021-02-26 01:05:00|2127.9|2121.9|2120.4|2114.4|2128.9|2122.9|2119.1|2113.1|32
1614301800000|2021-02-26 01:10:00|2120.6|2114.6|2123.9|2117.9|2126.1|2120.1|2120.1|2114.1|259
1614302100000|2021-02-26 01:15:00|2124.9|2118.9|2128.9|2122.9|2129.1|2123.1|2122.1|2116.1|249
1614302400000|2021-02-26 01:20:00|2128.4|2122.4|2128.1|2122.1|2128.9|2122.9|2126.4|2120.4|82
1614302700000|2021-02-26 01:25:00|2127.6|2121.6|2127.1|2121.1|2128.9|2122.9|2125.9|2119.9|161
1614303000000|2021-02-26 01:30:00|2126.6|2120.6|2126.1|2120.1|2127.9|2121.9|2125.9|2119.9|66
1614303300000|2021-02-26 01:35:00|2126.4|2120.4|2126.1|2120.1|2127.6|2121.6|2126.1|2120.1|58
1614303600000|2021-02-26 01:40:00|2125.9|2119.9|2128.1|2122.1|2128.6|2122.6|2125.9|2119.9|46
1614303900000|2021-02-26 01:45:00|2127.9|2121.9|2126.6|2120.6|2128.1|2122.1|2125.9|2119.9|31
1614304200000|2021-02-26 01:50:00|2126.4|2120.4|2129.1|2123.1|2129.1|2123.1|2125.6|2119.6|34
1614304500000|2021-02-26 01:55:00|2128.9|2122.9|2131.9|2125.9|2132.9|2126.9|2128.6|2122.6|86
1614304800000|2021-02-26 02:00:00|2132.4|2126.4|2135.1|2129.1|2135.9|2129.9|2130.6|2124.6|150
1614305100000|2021-02-26 02:05:00|2134.9|2128.9|2130.1|2124.1|2135.6|2129.6|2130.1|2124.1|55
1614305400000|2021-02-26 02:10:00|2130.4|2124.4|2129.4|2123.4|2131.1|2125.1|2129.4|2123.4|23
1614305700000|2021-02-26 02:15:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1614306000000|2021-02-26 02:20:00|2130.4|2124.4|2131.1|2125.1|2131.1|2125.1|2130.4|2124.4|4
1614306300000|2021-02-26 02:25:00|2130.4|2124.4|2132.9|2126.9|2133.1|2127.1|2130.4|2124.4|7
1614306600000|2021-02-26 02:30:00|2132.6|2126.6|2129.3|2123.3|2133.1|2127.1|2129.3|2123.3|12
1614306900000|2021-02-26 02:35:00|2128.4|2122.4|2128.6|2122.6|2129.4|2123.4|2126.9|2120.9|41
1614307200000|2021-02-26 02:40:00|2128.1|2122.1|2129.4|2123.4|2129.6|2123.6|2127.4|2121.4|37
1614307500000|2021-02-26 02:45:00|2129.6|2123.6|2128.4|2122.4|2129.9|2123.9|2128.4|2122.4|12
1614307800000|2021-02-26 02:50:00|2128.1|2122.1|2127.1|2121.1|2128.6|2122.6|2127.1|2121.1|23
1614308100000|2021-02-26 02:55:00|2126.9|2120.9|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|8
1614308400000|2021-02-26 03:00:00|2126.6|2120.6|2125.9|2119.9|2126.6|2120.6|2125.4|2119.4|10
1614308700000|2021-02-26 03:05:00|2126.1|2120.1|2125.9|2119.9|2126.1|2120.1|2125.6|2119.6|4
1614309000000|2021-02-26 03:10:00|2126.1|2120.1|2127.9|2121.9|2130.6|2124.6|2126.1|2120.1|29
1614309300000|2021-02-26 03:15:00|2127.6|2121.6|2126.6|2120.6|2128.6|2122.6|2126.6|2120.6|23
1614309600000|2021-02-26 03:20:00|2127.1|2121.1|2127.1|2121.1|2127.4|2121.4|2126.4|2120.4|22
1614309900000|2021-02-26 03:25:00|2126.9|2120.9|2128.1|2122.1|2128.1|2122.1|2125.9|2119.9|18
1614310200000|2021-02-26 03:30:00|2127.1|2121.1|2127.6|2121.6|2127.9|2121.9|2127.1|2121.1|3
1614310500000|2021-02-26 03:35:00|2127.4|2121.4|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|5
1614310800000|2021-02-26 03:40:00|2127.6|2121.6|2128.6|2122.6|2129.4|2123.4|2127.4|2121.4|34
1614311100000|2021-02-26 03:45:00|2128.4|2122.4|2128.9|2122.9|2129.4|2123.4|2128.4|2122.4|33
1614311400000|2021-02-26 03:50:00|2128.4|2122.4|2127.1|2121.1|2129.1|2123.1|2127.1|2121.1|21
1614311700000|2021-02-26 03:55:00|2126.6|2120.6|2126.4|2120.4|2126.6|2120.6|2126.4|2120.4|2
1614312000000|2021-02-26 04:00:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1614312300000|2021-02-26 04:05:00|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1614312900000|2021-02-26 04:15:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1614313200000|2021-02-26 04:20:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1614313500000|2021-02-26 04:25:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1614313800000|2021-02-26 04:30:00|2126.6|2120.6|2130.1|2124.1|2130.1|2124.1|2126.6|2120.6|10
1614314700000|2021-02-26 04:45:00|2129.6|2123.6|2128.6|2122.6|2129.6|2123.6|2128.1|2122.1|11
1614316800000|2021-02-26 05:20:00|2127.4|2121.4|2127.9|2121.9|2127.9|2121.9|2127.4|2121.4|4
1614317100000|2021-02-26 05:25:00|2127.4|2121.4|2126.1|2120.1|2127.4|2121.4|2126.1|2120.1|2
1614317400000|2021-02-26 05:30:00|2126.6|2120.6|2124.4|2118.4|2126.6|2120.6|2121.6|2115.6|155
1614317700000|2021-02-26 05:35:00|2123.9|2117.9|2127.1|2121.1|2128.1|2122.1|2121.9|2115.9|259
1614318000000|2021-02-26 05:40:00|2127.4|2121.4|2132.1|2126.1|2132.9|2126.9|2126.4|2120.4|175
1614318300000|2021-02-26 05:45:00|2132.4|2126.4|2128.6|2122.6|2132.4|2126.4|2128.6|2122.6|16
1614318600000|2021-02-26 05:50:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2125.6|2119.6|26
1614318900000|2021-02-26 05:55:00|2127.9|2121.9|2126.1|2120.1|2128.4|2122.4|2125.9|2119.9|38
1614319200000|2021-02-26 06:00:00|2126.4|2120.4|2128.9|2122.9|2128.9|2122.9|2125.9|2119.9|12
1614319500000|2021-02-26 06:05:00|2129.4|2123.4|2127.6|2121.6|2129.9|2123.9|2126.9|2120.9|26
1614319800000|2021-02-26 06:10:00|2128.1|2122.1|2126.9|2120.9|2129.4|2123.4|2126.9|2120.9|25
1614320100000|2021-02-26 06:15:00|2126.6|2120.6|2124.6|2118.6|2126.6|2120.6|2124.4|2118.4|26
1614320400000|2021-02-26 06:20:00|2124.4|2118.4|2122.4|2116.4|2124.9|2118.9|2121.4|2115.4|22
1614320700000|2021-02-26 06:25:00|2122.1|2116.1|2121.1|2115.1|2122.1|2116.1|2120.9|2114.9|17
1614321000000|2021-02-26 06:30:00|2121.4|2115.4|2119.1|2113.1|2121.6|2115.6|2119.1|2113.1|8
1614321300000|2021-02-26 06:35:00|2118.9|2112.9|2117.9|2111.9|2118.9|2112.9|2117.1|2111.1|10
1614321600000|2021-02-26 06:40:00|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|10
1614321900000|2021-02-26 06:45:00|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.1|2111.1|12
1614322200000|2021-02-26 06:50:00|2117.9|2111.9|2121.4|2115.4|2121.4|2115.4|2117.6|2111.6|38
1614322500000|2021-02-26 06:55:00|2121.6|2115.6|2123.1|2117.1|2123.9|2117.9|2121.6|2115.6|19
1614322800000|2021-02-26 07:00:00|2122.6|2116.6|2119.9|2113.9|2122.6|2116.6|2119.4|2113.4|10
1614323100000|2021-02-26 07:05:00|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2116.6|2110.6|7
1614323400000|2021-02-26 07:10:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.1|2112.1|7
1614323700000|2021-02-26 07:15:00|2118.6|2112.6|2121.6|2115.6|2121.6|2115.6|2118.4|2112.4|16
1614324000000|2021-02-26 07:20:00|2121.9|2115.9|2121.1|2115.1|2122.1|2116.1|2121.1|2115.1|4
1614324300000|2021-02-26 07:25:00|2121.4|2115.4|2126.6|2120.6|2126.9|2120.9|2121.4|2115.4|26
1614324600000|2021-02-26 07:30:00|2126.4|2120.4|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|9
1614324900000|2021-02-26 07:35:00|2125.4|2119.4|2125.4|2119.4|2127.1|2121.1|2124.1|2118.1|17
1614325200000|2021-02-26 07:40:00|2125.6|2119.6|2127.1|2121.1|2127.9|2121.9|2125.6|2119.6|21
1614325500000|2021-02-26 07:45:00|2127.4|2121.4|2130.4|2124.4|2130.6|2124.6|2127.1|2121.1|31
1614325800000|2021-02-26 07:50:00|2130.6|2124.6|2131.9|2125.9|2132.9|2126.9|2130.4|2124.4|18
1614326100000|2021-02-26 07:55:00|2132.1|2126.1|2131.1|2125.1|2133.9|2127.9|2130.1|2124.1|34
1614326400000|2021-02-26 08:00:00|2130.9|2124.9|2126.9|2120.9|2131.6|2125.6|2124.4|2118.4|70
1614326700000|2021-02-26 08:05:00|2127.1|2121.1|2132.9|2126.9|2134.9|2128.9|2127.1|2121.1|60
1614327000000|2021-02-26 08:10:00|2133.1|2127.1|2133.9|2127.9|2134.9|2128.9|2132.6|2126.6|28
1614327300000|2021-02-26 08:15:00|2134.1|2128.1|2136.1|2130.1|2136.1|2130.1|2133.4|2127.4|26
1614327600000|2021-02-26 08:20:00|2136.4|2130.4|2135.9|2129.9|2138.6|2132.6|2134.6|2128.6|33
1614327900000|2021-02-26 08:25:00|2136.1|2130.1|2136.9|2130.9|2138.9|2132.9|2134.6|2128.6|24
1614328200000|2021-02-26 08:30:00|2136.6|2130.6|2133.9|2127.9|2136.6|2130.6|2133.9|2127.9|8
1614328500000|2021-02-26 08:35:00|2133.1|2127.1|2130.4|2124.4|2133.6|2127.6|2128.9|2122.9|35
1614328800000|2021-02-26 08:40:00|2130.1|2124.1|2130.9|2124.9|2130.9|2124.9|2127.4|2121.4|33
1614329100000|2021-02-26 08:45:00|2131.1|2125.1|2129.4|2123.4|2131.9|2125.9|2129.1|2123.1|31
1614329400000|2021-02-26 08:50:00|2129.9|2123.9|2128.6|2122.6|2130.4|2124.4|2128.4|2122.4|19
1614329700000|2021-02-26 08:55:00|2128.9|2122.9|2129.4|2123.4|2130.6|2124.6|2128.1|2122.1|30
1614330000000|2021-02-26 09:00:00|2129.1|2123.1|2131.9|2125.9|2133.6|2127.6|2129.1|2123.1|29
1614330300000|2021-02-26 09:05:00|2132.1|2126.1|2131.9|2125.9|2134.1|2128.1|2130.4|2124.4|33
1614330600000|2021-02-26 09:10:00|2132.1|2126.1|2135.4|2129.4|2137.6|2131.6|2132.1|2126.1|28
1614330900000|2021-02-26 09:15:00|2135.6|2129.6|2137.4|2131.4|2138.1|2132.1|2135.4|2129.4|28
1614331200000|2021-02-26 09:20:00|2136.9|2130.9|2139.4|2133.4|2139.4|2133.4|2136.4|2130.4|16
1614331500000|2021-02-26 09:25:00|2139.9|2133.9|2140.1|2134.1|2141.4|2135.4|2139.6|2133.6|12
1614331800000|2021-02-26 09:30:00|2140.4|2134.4|2143.1|2137.1|2143.6|2137.6|2137.1|2131.1|30
1614332100000|2021-02-26 09:35:00|2143.4|2137.4|2143.6|2137.6|2143.9|2137.9|2142.6|2136.6|9
1614332400000|2021-02-26 09:40:00|2142.9|2136.9|2144.6|2138.6|2146.1|2140.1|2141.6|2135.6|28
1614332700000|2021-02-26 09:45:00|2144.9|2138.9|2141.9|2135.9|2145.4|2139.4|2141.4|2135.4|25
1614333000000|2021-02-26 09:50:00|2141.6|2135.6|2138.1|2132.1|2141.6|2135.6|2135.1|2129.1|34
1614333300000|2021-02-26 09:55:00|2138.4|2132.4|2137.9|2131.9|2141.9|2135.9|2137.9|2131.9|31
1614333600000|2021-02-26 10:00:00|2137.6|2131.6|2133.6|2127.6|2137.9|2131.9|2133.1|2127.1|21
1614333900000|2021-02-26 10:05:00|2133.9|2127.9|2132.6|2126.6|2134.4|2128.4|2130.1|2124.1|23
1614334200000|2021-02-26 10:10:00|2131.4|2125.4|2135.1|2129.1|2135.4|2129.4|2129.4|2123.4|33
1614334500000|2021-02-26 10:15:00|2135.4|2129.4|2135.9|2129.9|2137.4|2131.4|2135.1|2129.1|21
1614334800000|2021-02-26 10:20:00|2135.6|2129.6|2137.1|2131.1|2138.6|2132.6|2135.6|2129.6|21
1614335100000|2021-02-26 10:25:00|2136.9|2130.9|2133.6|2127.6|2137.6|2131.6|2133.1|2127.1|32
1614335400000|2021-02-26 10:30:00|2133.4|2127.4|2136.1|2130.1|2137.6|2131.6|2133.4|2127.4|23
1614335700000|2021-02-26 10:35:00|2135.9|2129.9|2136.6|2130.6|2138.1|2132.1|2135.9|2129.9|10
1614336000000|2021-02-26 10:40:00|2136.9|2130.9|2137|2131|2138.4|2132.4|2136.6|2130.6|23
1614336300000|2021-02-26 10:45:00|2136.9|2130.9|2139.8|2133.8|2140|2134|2136.9|2130.9|17
1614336600000|2021-02-26 10:50:00|2139.9|2133.9|2138.9|2132.9|2141.3|2135.3|2138.8|2132.8|17
1614336900000|2021-02-26 10:55:00|2139|2133|2138|2132|2139|2133|2136.4|2130.4|27
1614337200000|2021-02-26 11:00:00|2138.1|2132.1|2140.3|2134.3|2140.8|2134.8|2138.1|2132.1|25
1614337500000|2021-02-26 11:05:00|2139.8|2133.8|2135.5|2129.5|2139.8|2133.8|2135.5|2129.5|18
1614337800000|2021-02-26 11:10:00|2135.3|2129.3|2133.3|2127.3|2135.3|2129.3|2131.3|2125.3|28
1614338100000|2021-02-26 11:15:00|2133.5|2127.5|2133.3|2127.3|2134.8|2128.8|2133|2127|24
1614338400000|2021-02-26 11:20:00|2132.8|2126.8|2136.8|2130.8|2137|2131|2132.6|2126.6|26
1614338700000|2021-02-26 11:25:00|2136.9|2130.9|2132.5|2126.5|2137|2131|2131.6|2125.6|40
1614339000000|2021-02-26 11:30:00|2132.1|2126.1|2127|2121|2132.1|2126.1|2126.5|2120.5|34
1614339300000|2021-02-26 11:35:00|2127.1|2121.1|2129.1|2123.1|2129.8|2123.8|2127.1|2121.1|35
1614339600000|2021-02-26 11:40:00|2129.3|2123.3|2128|2122|2129.3|2123.3|2127.8|2121.8|10
1614339900000|2021-02-26 11:45:00|2128.1|2122.1|2130|2124|2131.5|2125.5|2128|2122|40
1614340200000|2021-02-26 11:50:00|2130.3|2124.3|2130.9|2124.9|2130.9|2124.9|2128.5|2122.5|13
1614340500000|2021-02-26 11:55:00|2130.5|2124.5|2130.3|2124.3|2131.8|2125.8|2129|2123|30
1614340800000|2021-02-26 12:00:00|2130.1|2124.1|2129.5|2123.5|2130.5|2124.5|2129.3|2123.3|19
1614341100000|2021-02-26 12:05:00|2129.8|2123.8|2125.6|2119.6|2129.8|2123.8|2125.3|2119.3|20
1614341400000|2021-02-26 12:10:00|2125.4|2119.4|2122|2116|2126.5|2120.5|2122|2116|22
1614341700000|2021-02-26 12:15:00|2122.3|2116.3|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|12
1614342000000|2021-02-26 12:20:00|2122|2116|2122.8|2116.8|2123.5|2117.5|2122|2116|22
1614342300000|2021-02-26 12:25:00|2123.3|2117.3|2123.8|2117.8|2124|2118|2123.3|2117.3|9
1614342600000|2021-02-26 12:30:00|2124.3|2118.3|2122.5|2116.5|2124.8|2118.8|2122.5|2116.5|18
1614342900000|2021-02-26 12:35:00|2123|2117|2124|2118|2124.5|2118.5|2123|2117|14
1614343200000|2021-02-26 12:40:00|2123.8|2117.8|2124.1|2118.1|2124.4|2118.4|2123|2117|20
1614343500000|2021-02-26 12:45:00|2124.4|2118.4|2122.4|2116.4|2126.5|2120.5|2119.5|2113.5|107
1614343800000|2021-02-26 12:50:00|2122.8|2116.8|2118.9|2112.9|2122.8|2116.8|2118.9|2112.9|30
1614344100000|2021-02-26 12:55:00|2118|2112|2119.5|2113.5|2120.9|2114.9|2117.9|2111.9|22
1614344400000|2021-02-26 13:00:00|2119.6|2113.6|2109.5|2103.5|2119.6|2113.6|2109.5|2103.5|114
1614344700000|2021-02-26 13:05:00|2109.8|2103.8|2109.8|2103.8|2114.5|2108.5|2109.8|2103.8|44
1614345000000|2021-02-26 13:10:00|2109.5|2103.5|2112|2106|2112.1|2106.1|2107.6|2101.6|48
1614345300000|2021-02-26 13:15:00|2111.8|2105.8|2113.4|2107.4|2114.9|2108.9|2110.5|2104.5|60
1614345600000|2021-02-26 13:20:00|2113.3|2107.3|2110.5|2104.5|2113.3|2107.3|2108.6|2102.6|96
1614345900000|2021-02-26 13:25:00|2110.4|2104.4|2110.3|2104.3|2111|2105|2109.1|2103.1|49
1614346200000|2021-02-26 13:30:00|2110|2104|2109|2103|2110.8|2104.8|2107.8|2101.8|62
1614346500000|2021-02-26 13:35:00|2109.3|2103.3|2112.3|2106.3|2112.8|2106.8|2108.5|2102.5|72
1614346800000|2021-02-26 13:40:00|2111.3|2105.3|2113.1|2107.1|2113.9|2107.9|2110|2104|28
1614347100000|2021-02-26 13:45:00|2113.5|2107.5|2116.3|2110.3|2116.5|2110.5|2113.1|2107.1|36
1614347400000|2021-02-26 13:50:00|2116.5|2110.5|2117.8|2111.8|2118.6|2112.6|2115.9|2109.9|39
1614347700000|2021-02-26 13:55:00|2117.5|2111.5|2117.8|2111.8|2118.5|2112.5|2116.8|2110.8|29
1614348000000|2021-02-26 14:00:00|2117.6|2111.6|2122.8|2116.8|2124.3|2118.3|2117.4|2111.4|52
1614348300000|2021-02-26 14:05:00|2122.9|2116.9|2123.6|2117.6|2123.6|2117.6|2122.5|2116.5|12
1614348600000|2021-02-26 14:10:00|2123.8|2117.8|2128.5|2122.5|2130.8|2124.8|2123.8|2117.8|48
1614348900000|2021-02-26 14:15:00|2128.3|2122.3|2130.1|2124.1|2131|2125|2125|2119|24
1614349200000|2021-02-26 14:20:00|2130.3|2124.3|2131.3|2125.3|2131.4|2125.4|2130.1|2124.1|25
1614349500000|2021-02-26 14:25:00|2131|2125|2131.8|2125.8|2132|2126|2129|2123|31
1614349800000|2021-02-26 14:30:00|2131.5|2125.5|2128.8|2122.8|2131.5|2125.5|2127.3|2121.3|63
1614350100000|2021-02-26 14:35:00|2129|2123|2126.5|2120.5|2129.1|2123.1|2126|2120|79
1614350400000|2021-02-26 14:40:00|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2122.8|2116.8|32
1614350700000|2021-02-26 14:45:00|2126.3|2120.3|2127.4|2121.4|2128|2122|2126.1|2120.1|29
1614351000000|2021-02-26 14:50:00|2127.5|2121.5|2124.8|2118.8|2128.3|2122.3|2123|2117|66
1614351300000|2021-02-26 14:55:00|2124.6|2118.6|2124|2118|2124.6|2118.6|2122.4|2116.4|42
1614351600000|2021-02-26 15:00:00|2123.9|2117.9|2124.5|2118.5|2124.6|2118.6|2113|2107|129
1614351900000|2021-02-26 15:05:00|2124.8|2118.8|2122.9|2116.9|2125.5|2119.5|2122.9|2116.9|47
1614352200000|2021-02-26 15:10:00|2123|2117|2126.5|2120.5|2127|2121|2122.8|2116.8|30
1614352500000|2021-02-26 15:15:00|2126.4|2120.4|2124.4|2118.4|2126.4|2120.4|2122|2116|47
1614352800000|2021-02-26 15:20:00|2124.3|2118.3|2116.8|2110.8|2124.3|2118.3|2116.8|2110.8|82
1614353100000|2021-02-26 15:25:00|2116.3|2110.3|2111.5|2105.5|2116.3|2110.3|2111|2105|83
1614353400000|2021-02-26 15:30:00|2111.4|2105.4|2111.3|2105.3|2114.1|2108.1|2108.5|2102.5|59
1614353700000|2021-02-26 15:35:00|2111.1|2105.1|2112.4|2106.4|2113|2107|2106.9|2100.9|81
1614354000000|2021-02-26 15:40:00|2112.1|2106.1|2108.6|2102.6|2112.1|2106.1|2106.9|2100.9|75
1614354300000|2021-02-26 15:45:00|2108.8|2102.8|2106.9|2100.9|2110.5|2104.5|2106.8|2100.8|66
1614354600000|2021-02-26 15:50:00|2106.8|2100.8|2086.3|2080.3|2106.8|2100.8|2085.6|2079.6|101
1614354900000|2021-02-26 15:55:00|2086.4|2080.4|2077.8|2071.8|2087.8|2081.8|2071.1|2065.1|157
1614355200000|2021-02-26 16:00:00|2077.6|2071.6|2079.9|2073.9|2083.4|2077.4|2074.3|2068.3|104
1614355500000|2021-02-26 16:05:00|2079.5|2073.5|2073.9|2067.9|2083.3|2077.3|2073.9|2067.9|115
1614355800000|2021-02-26 16:10:00|2073.8|2067.8|2071.5|2065.5|2076.4|2070.4|2070.8|2064.8|105
1614356100000|2021-02-26 16:15:00|2071.4|2065.4|2056.5|2050.5|2071.4|2065.4|2047.3|2041.3|367
1614356400000|2021-02-26 16:20:00|2058|2052|2062.1|2056.1|2065.3|2059.3|2058|2052|99
1614356700000|2021-02-26 16:25:00|2062.5|2056.5|2068.3|2062.3|2069.5|2063.5|2061.1|2055.1|73
1614357000000|2021-02-26 16:30:00|2068.4|2062.4|2061.5|2055.5|2069.3|2063.3|2061.5|2055.5|97
1614357300000|2021-02-26 16:35:00|2061.3|2055.3|2070.5|2064.5|2070.8|2064.8|2061|2055|52
1614357600000|2021-02-26 16:40:00|2070.3|2064.3|2071.4|2065.4|2072.4|2066.4|2065|2059|89
1614357900000|2021-02-26 16:45:00|2071.3|2065.3|2069|2063|2072.5|2066.5|2067.4|2061.4|90
1614358200000|2021-02-26 16:50:00|2069.3|2063.3|2069.9|2063.9|2070.4|2064.4|2068.5|2062.5|32
1614358500000|2021-02-26 16:55:00|2070.5|2064.5|2066.8|2060.8|2070.5|2064.5|2065.8|2059.8|87
1614358800000|2021-02-26 17:00:00|2066.9|2060.9|2068.6|2062.6|2068.8|2062.8|2066.9|2060.9|10
1614359100000|2021-02-26 17:05:00|2069.1|2063.1|2073.5|2067.5|2073.5|2067.5|2068.4|2062.4|36
1614359400000|2021-02-26 17:10:00|2073.4|2067.4|2070.5|2064.5|2073.4|2067.4|2070.5|2064.5|22
1614359700000|2021-02-26 17:15:00|2070.9|2064.9|2071.3|2065.3|2071.8|2065.8|2070.5|2064.5|8
1614360000000|2021-02-26 17:20:00|2070.6|2064.6|2070.1|2064.1|2071.1|2065.1|2068|2062|24
1614360300000|2021-02-26 17:25:00|2070.5|2064.5|2069|2063|2071.3|2065.3|2069|2063|14
1614360600000|2021-02-26 17:30:00|2068.8|2062.8|2070|2064|2070.3|2064.3|2067.5|2061.5|16
1614360900000|2021-02-26 17:35:00|2069.9|2063.9|2069.3|2063.3|2070|2064|2069.3|2063.3|3
1614361200000|2021-02-26 17:40:00|2069.1|2063.1|2069.9|2063.9|2070.1|2064.1|2069|2063|16
1614361500000|2021-02-26 17:45:00|2071.3|2065.3|2069|2063|2071.8|2065.8|2069|2063|16
1614361800000|2021-02-26 17:50:00|2068.5|2062.5|2069|2063|2069.3|2063.3|2068.5|2062.5|4
1614362100000|2021-02-26 17:55:00|2069.3|2063.3|2076.5|2070.5|2076.5|2070.5|2069.3|2063.3|31
1614560400000|2021-03-01 01:00:00|2074.3|2063|2083.9|2077.9|2084.9|2078.9|2074.3|2063|37
1614560700000|2021-03-01 01:05:00|2084.1|2078.1|2082.1|2076.1|2084.1|2078.1|2081.5|2075.5|89
1614561000000|2021-03-01 01:10:00|2082.6|2076.6|2082.4|2076.4|2084.8|2078.8|2081.3|2075.3|106
1614561300000|2021-03-01 01:15:00|2081.9|2075.9|2079.8|2073.8|2083|2077|2077.4|2071.4|256
1614561600000|2021-03-01 01:20:00|2079.9|2073.9|2081.4|2075.4|2081.4|2075.4|2079.9|2073.9|7
1614561900000|2021-03-01 01:25:00|2082.1|2076.1|2085.1|2079.1|2085.1|2079.1|2082.1|2076.1|7
1614562200000|2021-03-01 01:30:00|2084.6|2078.6|2086|2080|2086|2080|2084.6|2078.6|8
1614562500000|2021-03-01 01:35:00|2085.8|2079.8|2082.1|2076.1|2085.8|2079.8|2081.5|2075.5|50
1614562800000|2021-03-01 01:40:00|2081.9|2075.9|2080.6|2074.6|2082.1|2076.1|2079.6|2073.6|27
1614563100000|2021-03-01 01:45:00|2081.1|2075.1|2084.4|2078.4|2084.6|2078.6|2080.1|2074.1|60
1614563400000|2021-03-01 01:50:00|2084.5|2078.5|2083.4|2077.4|2084.6|2078.6|2083.3|2077.3|42
1614563700000|2021-03-01 01:55:00|2084.4|2078.4|2080.6|2074.6|2084.5|2078.5|2079.8|2073.8|105
1614564000000|2021-03-01 02:00:00|2081.1|2075.1|2085.1|2079.1|2085.1|2079.1|2080.5|2074.5|80
1614564300000|2021-03-01 02:05:00|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.4|2078.4|62
1614564600000|2021-03-01 02:10:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2083.9|2077.9|51
1614565200000|2021-03-01 02:20:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1614565500000|2021-03-01 02:25:00|2083.6|2077.6|2084.5|2078.5|2084.8|2078.8|2083.6|2077.6|5
1614565800000|2021-03-01 02:30:00|2084.6|2078.6|2080.3|2074.3|2084.6|2078.6|2079.4|2073.4|137
1614566100000|2021-03-01 02:35:00|2080.4|2074.4|2085.4|2079.4|2085.6|2079.6|2080.4|2074.4|46
1614566400000|2021-03-01 02:40:00|2085.3|2079.3|2085.3|2079.3|2085.5|2079.5|2085|2079|30
1614566700000|2021-03-01 02:45:00|2085.4|2079.4|2085.3|2079.3|2085.4|2079.4|2084.9|2078.9|45
1614567000000|2021-03-01 02:50:00|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|11
1614567300000|2021-03-01 02:55:00|2085.3|2079.3|2085.4|2079.4|2085.4|2079.4|2085.3|2079.3|6
1614567600000|2021-03-01 03:00:00|2085.1|2079.1|2081.1|2075.1|2085.4|2079.4|2080.4|2074.4|119
1614567900000|2021-03-01 03:05:00|2081.4|2075.4|2080.6|2074.6|2082.4|2076.4|2079.9|2073.9|88
1614568200000|2021-03-01 03:10:00|2080.9|2074.9|2084.4|2078.4|2084.4|2078.4|2080.5|2074.5|34
1614568500000|2021-03-01 03:15:00|2084.1|2078.1|2085.1|2079.1|2085.3|2079.3|2083.6|2077.6|21
1614568800000|2021-03-01 03:20:00|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.1|2079.1|7
1614569100000|2021-03-01 03:25:00|2085.1|2079.1|2082.9|2076.9|2085.1|2079.1|2082.1|2076.1|25
1614569400000|2021-03-01 03:30:00|2084.6|2078.6|2084.9|2078.9|2085|2079|2084.6|2078.6|6
1614569700000|2021-03-01 03:35:00|2085|2079|2084.6|2078.6|2085|2079|2084.1|2078.1|4
1614570000000|2021-03-01 03:40:00|2084.4|2078.4|2084.5|2078.5|2084.5|2078.5|2084.4|2078.4|2
1614570300000|2021-03-01 03:45:00|2084.4|2078.4|2084.4|2078.4|2084.5|2078.5|2084.3|2078.3|4
1614570600000|2021-03-01 03:50:00|2084.3|2078.3|2084.4|2078.4|2084.5|2078.5|2084.1|2078.1|7
1614570900000|2021-03-01 03:55:00|2084.6|2078.6|2084.9|2078.9|2085|2079|2084.4|2078.4|8
1614571200000|2021-03-01 04:00:00|2085|2079|2084.9|2078.9|2085|2079|2084.9|2078.9|2
1614571500000|2021-03-01 04:05:00|2085|2079|2084.9|2078.9|2085|2079|2084.9|2078.9|2
1614572100000|2021-03-01 04:15:00|2085|2079|2085|2079|2085|2079|2085|2079|1
1614572400000|2021-03-01 04:20:00|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.9|2077.9|5
1614572700000|2021-03-01 04:25:00|2083.4|2077.4|2081.4|2075.4|2083.4|2077.4|2081.4|2075.4|7
1614573000000|2021-03-01 04:30:00|2081.5|2075.5|2080.9|2074.9|2082.9|2076.9|2080.8|2074.8|29
1614574200000|2021-03-01 04:50:00|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1614574800000|2021-03-01 05:00:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1614575100000|2021-03-01 05:05:00|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.1|2074.1|3
1614575400000|2021-03-01 05:10:00|2080.6|2074.6|2081.4|2075.4|2082.3|2076.3|2080.4|2074.4|37
1614575700000|2021-03-01 05:15:00|2081.6|2075.6|2082.9|2076.9|2082.9|2076.9|2081.6|2075.6|10
1614576000000|2021-03-01 05:20:00|2082.5|2076.5|2082.9|2076.9|2083.4|2077.4|2081.3|2075.3|11
1614576300000|2021-03-01 05:25:00|2082.6|2076.6|2082.3|2076.3|2082.9|2076.9|2082.3|2076.3|22
1614576600000|2021-03-01 05:30:00|2081.9|2075.9|2080.9|2074.9|2083.6|2077.6|2080|2074|55
1614576900000|2021-03-01 05:35:00|2080.6|2074.6|2080.4|2074.4|2080.9|2074.9|2080.4|2074.4|6
1614577200000|2021-03-01 05:40:00|2080.1|2074.1|2080|2074|2080.9|2074.9|2077.3|2071.3|101
1614577500000|2021-03-01 05:45:00|2080.1|2074.1|2080.4|2074.4|2081.6|2075.6|2079.9|2073.9|30
1614577800000|2021-03-01 05:50:00|2080.3|2074.3|2077.8|2071.8|2080.3|2074.3|2077.4|2071.4|8
1614578100000|2021-03-01 05:55:00|2077.6|2071.6|2077.1|2071.1|2078|2072|2076.6|2070.6|11
1614578400000|2021-03-01 06:00:00|2077.3|2071.3|2077.1|2071.1|2077.9|2071.9|2075.1|2069.1|14
1614578700000|2021-03-01 06:05:00|2077.4|2071.4|2078|2072|2080.1|2074.1|2077.1|2071.1|14
1614579000000|2021-03-01 06:10:00|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1614579300000|2021-03-01 06:15:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1614579600000|2021-03-01 06:20:00|2077.1|2071.1|2077.4|2071.4|2078.4|2072.4|2077.1|2071.1|9
1614579900000|2021-03-01 06:25:00|2077.6|2071.6|2076.6|2070.6|2077.6|2071.6|2076.1|2070.1|9
1614580200000|2021-03-01 06:30:00|2076.5|2070.5|2078.3|2072.3|2078.4|2072.4|2076.5|2070.5|9
1614580500000|2021-03-01 06:35:00|2078.4|2072.4|2080.4|2074.4|2080.8|2074.8|2078.4|2072.4|5
1614580800000|2021-03-01 06:40:00|2080.5|2074.5|2080.5|2074.5|2080.6|2074.6|2080.5|2074.5|3
1614581100000|2021-03-01 06:45:00|2080.8|2074.8|2078.9|2072.9|2080.8|2074.8|2078.9|2072.9|9
1614581700000|2021-03-01 06:55:00|2078.6|2072.6|2079.8|2073.8|2079.8|2073.8|2077|2071|22
1614582000000|2021-03-01 07:00:00|2079.4|2073.4|2079.3|2073.3|2079.4|2073.4|2079.1|2073.1|4
1614582300000|2021-03-01 07:05:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1614582900000|2021-03-01 07:15:00|2079.4|2073.4|2080.1|2074.1|2080.1|2074.1|2079.4|2073.4|2
1614583200000|2021-03-01 07:20:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|2
1614583800000|2021-03-01 07:30:00|2081|2075|2082.3|2076.3|2082.4|2076.4|2081|2075|7
1614584100000|2021-03-01 07:35:00|2082.4|2076.4|2081.9|2075.9|2082.4|2076.4|2081.9|2075.9|4
1614584400000|2021-03-01 07:40:00|2082|2076|2081.6|2075.6|2082|2076|2081.4|2075.4|5
1614584700000|2021-03-01 07:45:00|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.6|2074.6|4
1614585000000|2021-03-01 07:50:00|2081.4|2075.4|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|3
1614585300000|2021-03-01 07:55:00|2082|2076|2082.1|2076.1|2082.1|2076.1|2082|2076|2
1614585600000|2021-03-01 08:00:00|2082.5|2076.5|2084.8|2078.8|2084.9|2078.9|2081.3|2075.3|34
1614585900000|2021-03-01 08:05:00|2085|2079|2086.1|2080.1|2086.8|2080.8|2085|2079|22
1614586200000|2021-03-01 08:10:00|2086.3|2080.3|2083.8|2077.8|2086.8|2080.8|2081.8|2075.8|26
1614586500000|2021-03-01 08:15:00|2084.5|2078.5|2086|2080|2086.8|2080.8|2084.5|2078.5|20
1614586800000|2021-03-01 08:20:00|2085.8|2079.8|2086.1|2080.1|2086.1|2080.1|2085.3|2079.3|13
1614587100000|2021-03-01 08:25:00|2086.3|2080.3|2088.8|2082.8|2089.8|2083.8|2086.3|2080.3|25
1614587400000|2021-03-01 08:30:00|2088.9|2082.9|2087|2081|2089|2083|2086.4|2080.4|18
1614587700000|2021-03-01 08:35:00|2086.9|2080.9|2089|2083|2089.9|2083.9|2086.9|2080.9|22
1614588000000|2021-03-01 08:40:00|2089.1|2083.1|2091.4|2085.4|2091.4|2085.4|2089|2083|10
1614588300000|2021-03-01 08:45:00|2091.5|2085.5|2083.9|2077.9|2091.5|2085.5|2083.8|2077.8|29
1614588600000|2021-03-01 08:50:00|2084|2078|2087.6|2081.6|2087.6|2081.6|2080.8|2074.8|33
1614588900000|2021-03-01 08:55:00|2088.3|2082.3|2085|2079|2088.5|2082.5|2084.8|2078.8|18
1614589200000|2021-03-01 09:00:00|2084.8|2078.8|2088.8|2082.8|2089.5|2083.5|2084.8|2078.8|17
1614589500000|2021-03-01 09:05:00|2089.3|2083.3|2091.3|2085.3|2091.6|2085.6|2088.8|2082.8|20
1614589800000|2021-03-01 09:10:00|2091.1|2085.1|2086.8|2080.8|2091.1|2085.1|2086.8|2080.8|30
1614590100000|2021-03-01 09:15:00|2086.6|2080.6|2088.8|2082.8|2089.9|2083.9|2084.8|2078.8|38
1614590400000|2021-03-01 09:20:00|2088.9|2082.9|2082.8|2076.8|2088.9|2082.9|2082.8|2076.8|20
1614590700000|2021-03-01 09:25:00|2083|2077|2078.3|2072.3|2083.3|2077.3|2077|2071|34
1614591000000|2021-03-01 09:30:00|2078.4|2072.4|2090|2084|2090|2084|2078.4|2072.4|69
1614591300000|2021-03-01 09:35:00|2090.9|2084.9|2087.8|2081.8|2090.9|2084.9|2085.8|2079.8|43
1614591600000|2021-03-01 09:40:00|2087.9|2081.9|2089.3|2083.3|2089.3|2083.3|2087.9|2081.9|12
1614591900000|2021-03-01 09:45:00|2090|2084|2089|2083|2090.1|2084.1|2089|2083|7
1614592200000|2021-03-01 09:50:00|2088.9|2082.9|2089.3|2083.3|2090.4|2084.4|2088.8|2082.8|16
1614592500000|2021-03-01 09:55:00|2089.1|2083.1|2088.6|2082.6|2090|2084|2088.6|2082.6|11
1614592800000|2021-03-01 10:00:00|2088.8|2082.8|2087.4|2081.4|2088.8|2082.8|2087.4|2081.4|18
1614593100000|2021-03-01 10:05:00|2087.3|2081.3|2086.9|2080.9|2087.4|2081.4|2085.8|2079.8|19
1614593400000|2021-03-01 10:10:00|2087|2081|2086|2080|2087.3|2081.3|2086|2080|11
1614593700000|2021-03-01 10:15:00|2086.5|2080.5|2085.9|2079.9|2086.5|2080.5|2085.8|2079.8|8
1614594000000|2021-03-01 10:20:00|2085.4|2079.4|2082.8|2076.8|2085.4|2079.4|2082.4|2076.4|14
1614594300000|2021-03-01 10:25:00|2082.5|2076.5|2080.9|2074.9|2083|2077|2080.5|2074.5|11
1614594600000|2021-03-01 10:30:00|2081.1|2075.1|2081|2075|2082|2076|2080.6|2074.6|20
1614594900000|2021-03-01 10:35:00|2080.6|2074.6|2081|2075|2081.4|2075.4|2080.6|2074.6|11
1614595200000|2021-03-01 10:40:00|2080.5|2074.5|2081.3|2075.3|2081.6|2075.6|2080.5|2074.5|12
1614595500000|2021-03-01 10:45:00|2081.5|2075.5|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|10
1614595800000|2021-03-01 10:50:00|2081.5|2075.5|2078.5|2072.5|2081.5|2075.5|2078.1|2072.1|16
1614596100000|2021-03-01 10:55:00|2078.8|2072.8|2078.6|2072.6|2078.9|2072.9|2078.4|2072.4|10
1614596400000|2021-03-01 11:00:00|2078.5|2072.5|2079.5|2073.5|2080.8|2074.8|2078.4|2072.4|22
1614596700000|2021-03-01 11:05:00|2079|2073|2077.8|2071.8|2079.5|2073.5|2077|2071|23
1614597000000|2021-03-01 11:10:00|2078.3|2072.3|2077|2071|2079.8|2073.8|2077|2071|33
1614597300000|2021-03-01 11:15:00|2076.8|2070.8|2077.3|2071.3|2077.6|2071.6|2076.5|2070.5|10
1614597600000|2021-03-01 11:20:00|2077|2071|2077|2071|2077.8|2071.8|2077|2071|8
1614597900000|2021-03-01 11:25:00|2077.3|2071.3|2077.8|2071.8|2079|2073|2077.3|2071.3|10
1614598200000|2021-03-01 11:30:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2078|2072|3
1614598500000|2021-03-01 11:35:00|2078.4|2072.4|2077.9|2071.9|2078.4|2072.4|2077.9|2071.9|5
1614598800000|2021-03-01 11:40:00|2078|2072|2078.8|2072.8|2078.8|2072.8|2077.9|2071.9|9
1614599100000|2021-03-01 11:45:00|2078.3|2072.3|2078|2072|2078.3|2072.3|2078|2072|6
1614599400000|2021-03-01 11:50:00|2078.8|2072.8|2080.5|2074.5|2081.3|2075.3|2078.8|2072.8|9
1614599700000|2021-03-01 11:55:00|2080.4|2074.4|2079.5|2073.5|2080.4|2074.4|2079.5|2073.5|4
1614600000000|2021-03-01 12:00:00|2079.3|2073.3|2079|2073|2079.8|2073.8|2078.8|2072.8|15
1614600300000|2021-03-01 12:05:00|2078.8|2072.8|2077.1|2071.1|2078.8|2072.8|2076.8|2070.8|12
1614600600000|2021-03-01 12:10:00|2077.3|2071.3|2078.5|2072.5|2078.5|2072.5|2077.3|2071.3|8
1614600900000|2021-03-01 12:15:00|2078.8|2072.8|2079.6|2073.6|2079.6|2073.6|2078.5|2072.5|8
1614601200000|2021-03-01 12:20:00|2079.5|2073.5|2079.8|2073.8|2080.4|2074.4|2079.5|2073.5|13
1614601500000|2021-03-01 12:25:00|2079.9|2073.9|2083|2077|2083|2077|2079.9|2073.9|18
1614601800000|2021-03-01 12:30:00|2083.3|2077.3|2084.3|2078.3|2085.4|2079.4|2083.3|2077.3|16
1614602100000|2021-03-01 12:35:00|2084.4|2078.4|2083.8|2077.8|2084.4|2078.4|2083.3|2077.3|7
1614602400000|2021-03-01 12:40:00|2083.3|2077.3|2086|2080|2086|2080|2083|2077|27
1614602700000|2021-03-01 12:45:00|2087|2081|2089.9|2083.9|2091.1|2085.1|2086.5|2080.5|77
1614603000000|2021-03-01 12:50:00|2090.3|2084.3|2089.5|2083.5|2090.3|2084.3|2087|2081|25
1614603300000|2021-03-01 12:55:00|2089.4|2083.4|2089.3|2083.3|2090.3|2084.3|2087.9|2081.9|29
1614603600000|2021-03-01 13:00:00|2089.1|2083.1|2086|2080|2089.1|2083.1|2082.3|2076.3|78
1614603900000|2021-03-01 13:05:00|2086.1|2080.1|2085.3|2079.3|2086.6|2080.6|2085|2079|31
1614604200000|2021-03-01 13:10:00|2085.5|2079.5|2087.1|2081.1|2087.4|2081.4|2085.5|2079.5|29
1614604500000|2021-03-01 13:15:00|2087|2081|2086.9|2080.9|2087.4|2081.4|2085.5|2079.5|30
1614604800000|2021-03-01 13:20:00|2087|2081|2085.9|2079.9|2087.5|2081.5|2085|2079|36
1614605100000|2021-03-01 13:25:00|2085.8|2079.8|2084|2078|2086.3|2080.3|2084|2078|11
1614605400000|2021-03-01 13:30:00|2083.9|2077.9|2081.5|2075.5|2084.1|2078.1|2081|2075|23
1614605700000|2021-03-01 13:35:00|2081.6|2075.6|2087|2081|2087.6|2081.6|2081.6|2075.6|74
1614606000000|2021-03-01 13:40:00|2086.5|2080.5|2085|2079|2087.8|2081.8|2085|2079|59
1614606300000|2021-03-01 13:45:00|2084.9|2078.9|2084.6|2078.6|2086.4|2080.4|2083.8|2077.8|38
1614606600000|2021-03-01 13:50:00|2084.5|2078.5|2084|2078|2085|2079|2084|2078|13
1614606900000|2021-03-01 13:55:00|2083.8|2077.8|2081.6|2075.6|2083.8|2077.8|2081.5|2075.5|8
1614607200000|2021-03-01 14:00:00|2081.5|2075.5|2081|2075|2083|2077|2078|2072|34
1614607500000|2021-03-01 14:05:00|2080.6|2074.6|2076.6|2070.6|2083|2077|2076.6|2070.6|78
1614607800000|2021-03-01 14:10:00|2076.8|2070.8|2078.3|2072.3|2079.4|2073.4|2076.3|2070.3|70
1614608100000|2021-03-01 14:15:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2076.3|2070.3|36
1614608400000|2021-03-01 14:20:00|2077.5|2071.5|2072|2066|2077.5|2071.5|2071.6|2065.6|55
1614608700000|2021-03-01 14:25:00|2072.1|2066.1|2070|2064|2073.5|2067.5|2069.5|2063.5|65
1614609000000|2021-03-01 14:30:00|2070.1|2064.1|2068.3|2062.3|2070.6|2064.6|2067.3|2061.3|31
1614609300000|2021-03-01 14:35:00|2068.1|2062.1|2069.5|2063.5|2070.8|2064.8|2065.8|2059.8|79
1614609600000|2021-03-01 14:40:00|2069.4|2063.4|2068.8|2062.8|2069.9|2063.9|2067.4|2061.4|54
1614609900000|2021-03-01 14:45:00|2068.5|2062.5|2067.3|2061.3|2071|2065|2066.8|2060.8|80
1614610200000|2021-03-01 14:50:00|2067|2061|2065.3|2059.3|2067.6|2061.6|2062.5|2056.5|81
1614610500000|2021-03-01 14:55:00|2065|2059|2068.3|2062.3|2068.9|2062.9|2064.4|2058.4|51
1614610800000|2021-03-01 15:00:00|2068|2062|2064.4|2058.4|2068|2062|2061.9|2055.9|77
1614611100000|2021-03-01 15:05:00|2064.5|2058.5|2067.6|2061.6|2069.3|2063.3|2064.5|2058.5|58
1614611400000|2021-03-01 15:10:00|2067.5|2061.5|2068|2062|2069|2063|2062.3|2056.3|81
1614611700000|2021-03-01 15:15:00|2068.3|2062.3|2061.3|2055.3|2070.9|2064.9|2060|2054|122
1614612000000|2021-03-01 15:20:00|2061.1|2055.1|2060|2054|2066|2060|2059.5|2053.5|57
1614612300000|2021-03-01 15:25:00|2060.3|2054.3|2058.3|2052.3|2062.8|2056.8|2058.3|2052.3|45
1614612600000|2021-03-01 15:30:00|2058.1|2052.1|2056.8|2050.8|2058.3|2052.3|2056|2050|38
1614612900000|2021-03-01 15:35:00|2056.6|2050.6|2063|2057|2063.4|2057.4|2056.3|2050.3|61
1614613200000|2021-03-01 15:40:00|2062.9|2056.9|2064.9|2058.9|2065.1|2059.1|2060.5|2054.5|35
1614613500000|2021-03-01 15:45:00|2065.3|2059.3|2066.1|2060.1|2066.5|2060.5|2060.3|2054.3|56
1614613800000|2021-03-01 15:50:00|2066.5|2060.5|2072.8|2066.8|2073.4|2067.4|2065.5|2059.5|88
1614614100000|2021-03-01 15:55:00|2073.4|2067.4|2080.5|2074.5|2081.4|2075.4|2073|2067|69
1614614400000|2021-03-01 16:00:00|2080.4|2074.4|2079.8|2073.8|2080.5|2074.5|2075.9|2069.9|44
1614614700000|2021-03-01 16:05:00|2080|2074|2079.1|2073.1|2081|2075|2076|2070|62
1614615000000|2021-03-01 16:10:00|2079.3|2073.3|2079.3|2073.3|2082|2076|2078.1|2072.1|71
1614615300000|2021-03-01 16:15:00|2079|2073|2069|2063|2079.1|2073.1|2066.1|2060.1|126
1614615600000|2021-03-01 16:20:00|2069.1|2063.1|2077.6|2071.6|2079.9|2073.9|2069.1|2063.1|40
1614615900000|2021-03-01 16:25:00|2076.3|2070.3|2079.5|2073.5|2079.9|2073.9|2074.8|2068.8|35
1614616200000|2021-03-01 16:30:00|2079.6|2073.6|2077.5|2071.5|2081.8|2075.8|2075.8|2069.8|36
1614616500000|2021-03-01 16:35:00|2077.8|2071.8|2077.6|2071.6|2078|2072|2077.5|2071.5|8
1614616800000|2021-03-01 16:40:00|2077.8|2071.8|2077|2071|2077.9|2071.9|2076.5|2070.5|12
1614617100000|2021-03-01 16:45:00|2076.6|2070.6|2075|2069|2076.8|2070.8|2074.5|2068.5|11
1614617400000|2021-03-01 16:50:00|2075.3|2069.3|2073.8|2067.8|2075.3|2069.3|2073.5|2067.5|10
1614617700000|2021-03-01 16:55:00|2073.9|2067.9|2073.5|2067.5|2074|2068|2073.5|2067.5|5
1614618000000|2021-03-01 17:00:00|2073.6|2067.6|2073.3|2067.3|2073.6|2067.6|2072.8|2066.8|3
1614618300000|2021-03-01 17:05:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1614618600000|2021-03-01 17:10:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1614618900000|2021-03-01 17:15:00|2074|2068|2074.5|2068.5|2075.1|2069.1|2074|2068|6
1614619200000|2021-03-01 17:20:00|2074.4|2068.4|2074.3|2068.3|2074.8|2068.8|2074.3|2068.3|4
1614619500000|2021-03-01 17:25:00|2074.4|2068.4|2075|2069|2075|2069|2074.1|2068.1|7
1614619800000|2021-03-01 17:30:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2075|2069|2
1614620100000|2021-03-01 17:35:00|2074.6|2068.6|2072.3|2066.3|2074.6|2068.6|2069.9|2063.9|47
1614620400000|2021-03-01 17:40:00|2071.9|2065.9|2071|2065|2072|2066|2070.8|2064.8|12
1614620700000|2021-03-01 17:45:00|2070.8|2064.8|2072|2066|2072|2066|2070.5|2064.5|15
1614621000000|2021-03-01 17:50:00|2072.5|2066.5|2076.3|2070.3|2077.1|2071.1|2072.5|2066.5|18
1614621300000|2021-03-01 17:55:00|2076.5|2070.5|2074.6|2068.6|2076.6|2070.6|2072.9|2066.9|35
1614646800000|2021-03-02 01:00:00|2072.9|2066.9|2072.5|2066.5|2073.1|2067.1|2072.4|2066.4|16
1614647100000|2021-03-02 01:05:00|2072.6|2066.6|2072|2066|2073.6|2067.6|2071.8|2065.8|49
1614647400000|2021-03-02 01:10:00|2072.4|2066.4|2075.4|2069.4|2076.6|2070.6|2072|2066|73
1614647700000|2021-03-02 01:15:00|2075.6|2069.6|2076.4|2070.4|2077.1|2071.1|2074.9|2068.9|52
1614648000000|2021-03-02 01:20:00|2075.9|2069.9|2072.6|2066.6|2075.9|2069.9|2072.4|2066.4|53
1614648300000|2021-03-02 01:25:00|2072.9|2066.9|2070.6|2064.6|2072.9|2066.9|2070.6|2064.6|18
1614648600000|2021-03-02 01:30:00|2070.8|2064.8|2067|2061|2071|2065|2065.4|2059.4|129
1614648900000|2021-03-02 01:35:00|2066.6|2060.6|2064.6|2058.6|2067.4|2061.4|2063.4|2057.4|97
1614649200000|2021-03-02 01:40:00|2064.3|2058.3|2067.1|2061.1|2068.4|2062.4|2064.1|2058.1|80
1614649500000|2021-03-02 01:45:00|2066.9|2060.9|2066.5|2060.5|2068.4|2062.4|2065.5|2059.5|87
1614649800000|2021-03-02 01:50:00|2066.4|2060.4|2066.9|2060.9|2066.9|2060.9|2065.6|2059.6|22
1614650100000|2021-03-02 01:55:00|2066.6|2060.6|2067.4|2061.4|2067.8|2061.8|2066.6|2060.6|26
1614650400000|2021-03-02 02:00:00|2067.1|2061.1|2064.8|2058.8|2067.1|2061.1|2063.9|2057.9|60
1614650700000|2021-03-02 02:05:00|2065.1|2059.1|2066.3|2060.3|2067.6|2061.6|2064.6|2058.6|37
1614651000000|2021-03-02 02:10:00|2065.9|2059.9|2064.9|2058.9|2065.9|2059.9|2064.6|2058.6|24
1614651300000|2021-03-02 02:15:00|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.4|2058.4|4
1614651600000|2021-03-02 02:20:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1614651900000|2021-03-02 02:25:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1614652200000|2021-03-02 02:30:00|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2063.9|2057.9|11
1614652500000|2021-03-02 02:35:00|2064.1|2058.1|2061.4|2055.4|2064.1|2058.1|2061.4|2055.4|6
1614652800000|2021-03-02 02:40:00|2060.6|2054.6|2061.1|2055.1|2061.4|2055.4|2060.6|2054.6|13
1614653100000|2021-03-02 02:45:00|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2060.8|2054.8|51
1614653700000|2021-03-02 02:55:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1614654600000|2021-03-02 03:10:00|2061.8|2055.8|2061.9|2055.9|2061.9|2055.9|2061.8|2055.8|2
1614654900000|2021-03-02 03:15:00|2063.1|2057.1|2062.1|2056.1|2063.1|2057.1|2061.6|2055.6|15
1614655200000|2021-03-02 03:20:00|2062.4|2056.4|2063.9|2057.9|2064.4|2058.4|2062.1|2056.1|17
1614655500000|2021-03-02 03:25:00|2063.8|2057.8|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|4
1614655800000|2021-03-02 03:30:00|2064.1|2058.1|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|2
1614656100000|2021-03-02 03:35:00|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|4
1614656400000|2021-03-02 03:40:00|2065|2059|2064.8|2058.8|2065|2059|2064.6|2058.6|10
1614656700000|2021-03-02 03:45:00|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2064.6|2058.6|5
1614657000000|2021-03-02 03:50:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1614657300000|2021-03-02 03:55:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1614657600000|2021-03-02 04:00:00|2062.8|2056.8|2061.1|2055.1|2062.8|2056.8|2061|2055|5
1614657900000|2021-03-02 04:05:00|2061.3|2055.3|2060.5|2054.5|2061.3|2055.3|2060.5|2054.5|4
1614658200000|2021-03-02 04:10:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.5|2054.5|2
1614658500000|2021-03-02 04:15:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.5|2054.5|4
1614658800000|2021-03-02 04:20:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.5|2054.5|11
1614659100000|2021-03-02 04:25:00|2060.5|2054.5|2061.8|2055.8|2061.9|2055.9|2060.5|2054.5|4
1614659700000|2021-03-02 04:35:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1614662400000|2021-03-02 05:20:00|2061.5|2055.5|2061.4|2055.4|2061.5|2055.5|2061.4|2055.4|2
1614662700000|2021-03-02 05:25:00|2061.3|2055.3|2059.5|2053.5|2061.3|2055.3|2059.5|2053.5|7
1614663000000|2021-03-02 05:30:00|2059.1|2053.1|2061.9|2055.9|2062.4|2056.4|2059|2053|45
1614663300000|2021-03-02 05:35:00|2062|2056|2061.1|2055.1|2062.6|2056.6|2061|2055|38
1614663600000|2021-03-02 05:40:00|2060.1|2054.1|2062.1|2056.1|2062.1|2056.1|2060.1|2054.1|34
1614663900000|2021-03-02 05:45:00|2062.3|2056.3|2062.4|2056.4|2062.4|2056.4|2062.3|2056.3|2
1614664200000|2021-03-02 05:50:00|2062.6|2056.6|2063.6|2057.6|2064.1|2058.1|2062.6|2056.6|21
1614664500000|2021-03-02 05:55:00|2063.4|2057.4|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|2
1614664800000|2021-03-02 06:00:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1614665100000|2021-03-02 06:05:00|2063.5|2057.5|2067|2061|2067.3|2061.3|2063.5|2057.5|14
1614665400000|2021-03-02 06:10:00|2067.4|2061.4|2073.4|2067.4|2074.6|2068.6|2067.1|2061.1|87
1614665700000|2021-03-02 06:15:00|2073.1|2067.1|2077.3|2071.3|2078.9|2072.9|2073.1|2067.1|51
1614666000000|2021-03-02 06:20:00|2077.1|2071.1|2078.6|2072.6|2078.8|2072.8|2076.4|2070.4|34
1614666300000|2021-03-02 06:25:00|2078.8|2072.8|2077.9|2071.9|2078.8|2072.8|2077.1|2071.1|29
1614666600000|2021-03-02 06:30:00|2077.6|2071.6|2074.9|2068.9|2077.6|2071.6|2072.4|2066.4|48
1614666900000|2021-03-02 06:35:00|2074.1|2068.1|2076.6|2070.6|2076.8|2070.8|2073.4|2067.4|50
1614667200000|2021-03-02 06:40:00|2077.1|2071.1|2077.1|2071.1|2077.9|2071.9|2077|2071|8
1614667500000|2021-03-02 06:45:00|2077|2071|2077.1|2071.1|2077.6|2071.6|2077|2071|6
1614667800000|2021-03-02 06:50:00|2077.6|2071.6|2076.1|2070.1|2078.4|2072.4|2075.4|2069.4|25
1614668100000|2021-03-02 06:55:00|2076|2070|2076|2070|2076.4|2070.4|2075.6|2069.6|12
1614668400000|2021-03-02 07:00:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2075.1|2069.1|4
1614668700000|2021-03-02 07:05:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|3
1614669000000|2021-03-02 07:10:00|2074|2068|2072.9|2066.9|2074|2068|2072.8|2066.8|9
1614669300000|2021-03-02 07:15:00|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2071.9|2065.9|4
1614669600000|2021-03-02 07:20:00|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1614669900000|2021-03-02 07:25:00|2072.8|2066.8|2072.4|2066.4|2072.8|2066.8|2072.3|2066.3|5
1614670200000|2021-03-02 07:30:00|2071.9|2065.9|2071.4|2065.4|2072.1|2066.1|2071.1|2065.1|10
1614670800000|2021-03-02 07:40:00|2070.9|2064.9|2067.9|2061.9|2070.9|2064.9|2067.9|2061.9|5
1614671100000|2021-03-02 07:45:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1614672000000|2021-03-02 08:00:00|2068.3|2062.3|2075.5|2069.5|2076|2070|2066.3|2060.3|35
1614672300000|2021-03-02 08:05:00|2075.8|2069.8|2077|2071|2079.8|2073.8|2075.8|2069.8|39
1614672600000|2021-03-02 08:10:00|2076.8|2070.8|2080.1|2074.1|2080.1|2074.1|2075.3|2069.3|27
1614672900000|2021-03-02 08:15:00|2080.4|2074.4|2080.3|2074.3|2082.5|2076.5|2080.3|2074.3|26
1614673200000|2021-03-02 08:20:00|2079.8|2073.8|2075.8|2069.8|2079.9|2073.9|2075.8|2069.8|20
1614673500000|2021-03-02 08:25:00|2077|2071|2080.4|2074.4|2082.3|2076.3|2077|2071|35
1614673800000|2021-03-02 08:30:00|2080.3|2074.3|2077.6|2071.6|2080.3|2074.3|2077.4|2071.4|22
1614674100000|2021-03-02 08:35:00|2077.8|2071.8|2078.1|2072.1|2078.5|2072.5|2077.5|2071.5|17
1614674400000|2021-03-02 08:40:00|2078.3|2072.3|2078.9|2072.9|2078.9|2072.9|2078.3|2072.3|9
1614674700000|2021-03-02 08:45:00|2078.8|2072.8|2077.5|2071.5|2078.8|2072.8|2077.5|2071.5|15
1614675000000|2021-03-02 08:50:00|2077.3|2071.3|2075.1|2069.1|2078.6|2072.6|2075.1|2069.1|14
1614675300000|2021-03-02 08:55:00|2075|2069|2072.5|2066.5|2075|2069|2071.5|2065.5|20
1614675600000|2021-03-02 09:00:00|2072.1|2066.1|2072.5|2066.5|2072.8|2066.8|2071.5|2065.5|32
1614675900000|2021-03-02 09:05:00|2072.1|2066.1|2072.1|2066.1|2072.8|2066.8|2071|2065|20
1614676200000|2021-03-02 09:10:00|2072.4|2066.4|2078.1|2072.1|2078.1|2072.1|2072.4|2066.4|31
1614676500000|2021-03-02 09:15:00|2078.3|2072.3|2077.6|2071.6|2080.3|2074.3|2077.5|2071.5|24
1614676800000|2021-03-02 09:20:00|2077.8|2071.8|2082.4|2076.4|2082.4|2076.4|2077.6|2071.6|29
1614677100000|2021-03-02 09:25:00|2082.5|2076.5|2083.5|2077.5|2083.5|2077.5|2081.4|2075.4|27
1614677400000|2021-03-02 09:30:00|2083.6|2077.6|2086|2080|2086.4|2080.4|2083.6|2077.6|29
1614677700000|2021-03-02 09:35:00|2086.3|2080.3|2086.5|2080.5|2086.5|2080.5|2085.3|2079.3|12
1614678000000|2021-03-02 09:40:00|2086.8|2080.8|2087.8|2081.8|2090.8|2084.8|2086.8|2080.8|36
1614678300000|2021-03-02 09:45:00|2087.5|2081.5|2089.5|2083.5|2089.9|2083.9|2086.4|2080.4|19
1614678600000|2021-03-02 09:50:00|2089.6|2083.6|2089.6|2083.6|2089.8|2083.8|2086.1|2080.1|30
1614678900000|2021-03-02 09:55:00|2090.4|2084.4|2086.8|2080.8|2091.5|2085.5|2086.8|2080.8|19
1614679200000|2021-03-02 10:00:00|2087.3|2081.3|2088.6|2082.6|2089.1|2083.1|2087.3|2081.3|20
1614679500000|2021-03-02 10:05:00|2088.8|2082.8|2088|2082|2088.8|2082.8|2087.1|2081.1|17
1614679800000|2021-03-02 10:10:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2087.8|2081.8|17
1614680100000|2021-03-02 10:15:00|2087.8|2081.8|2089|2083|2089.9|2083.9|2087.3|2081.3|18
1614680400000|2021-03-02 10:20:00|2089.5|2083.5|2090|2084|2090.1|2084.1|2088.3|2082.3|17
1614680700000|2021-03-02 10:25:00|2090.3|2084.3|2087.8|2081.8|2090.3|2084.3|2086.9|2080.9|14
1614681000000|2021-03-02 10:30:00|2087.3|2081.3|2086.6|2080.6|2087.5|2081.5|2085.5|2079.5|29
1614681300000|2021-03-02 10:35:00|2086.3|2080.3|2086|2080|2087.1|2081.1|2085.5|2079.5|19
1614681600000|2021-03-02 10:40:00|2086.3|2080.3|2086.6|2080.6|2086.8|2080.8|2085.5|2079.5|6
1614681900000|2021-03-02 10:45:00|2086.8|2080.8|2086.8|2080.8|2087.5|2081.5|2086.8|2080.8|5
1614682200000|2021-03-02 10:50:00|2087.3|2081.3|2086.8|2080.8|2087.8|2081.8|2086.8|2080.8|15
1614682500000|2021-03-02 10:55:00|2086.3|2080.3|2086|2080|2086.6|2080.6|2085.8|2079.8|13
1614682800000|2021-03-02 11:00:00|2086.1|2080.1|2086|2080|2086.6|2080.6|2085.9|2079.9|7
1614683100000|2021-03-02 11:05:00|2086.1|2080.1|2085|2079|2086.1|2080.1|2084.4|2078.4|8
1614683400000|2021-03-02 11:10:00|2085.1|2079.1|2084|2078|2085.3|2079.3|2082.4|2076.4|20
1614683700000|2021-03-02 11:15:00|2083.9|2077.9|2086.3|2080.3|2086.3|2080.3|2083.9|2077.9|7
1614684000000|2021-03-02 11:20:00|2086.5|2080.5|2086.1|2080.1|2086.8|2080.8|2084.9|2078.9|18
1614684300000|2021-03-02 11:25:00|2086|2080|2086.5|2080.5|2086.8|2080.8|2086|2080|8
1614684600000|2021-03-02 11:30:00|2086.6|2080.6|2086.5|2080.5|2086.8|2080.8|2085.4|2079.4|24
1614684900000|2021-03-02 11:35:00|2086.4|2080.4|2086.5|2080.5|2086.8|2080.8|2086|2080|10
1614685200000|2021-03-02 11:40:00|2086.8|2080.8|2086.4|2080.4|2086.8|2080.8|2086.4|2080.4|2
1614685500000|2021-03-02 11:45:00|2086.5|2080.5|2086.6|2080.6|2086.8|2080.8|2086.1|2080.1|7
1614685800000|2021-03-02 11:50:00|2086.8|2080.8|2087.8|2081.8|2087.8|2081.8|2086.8|2080.8|11
1614686100000|2021-03-02 11:55:00|2088|2082|2086.5|2080.5|2089.4|2083.4|2086.5|2080.5|18
1614686400000|2021-03-02 12:00:00|2086.3|2080.3|2088.3|2082.3|2088.8|2082.8|2086.3|2080.3|15
1614686700000|2021-03-02 12:05:00|2088.5|2082.5|2087.6|2081.6|2088.8|2082.8|2087.3|2081.3|12
1614687000000|2021-03-02 12:10:00|2088|2082|2091.6|2085.6|2092|2086|2088|2082|14
1614687300000|2021-03-02 12:15:00|2091.8|2085.8|2090.5|2084.5|2091.8|2085.8|2089.5|2083.5|21
1614687600000|2021-03-02 12:20:00|2090.4|2084.4|2092.3|2086.3|2092.3|2086.3|2090.4|2084.4|13
1614687900000|2021-03-02 12:25:00|2092.4|2086.4|2091|2085|2092.4|2086.4|2091|2085|22
1614688200000|2021-03-02 12:30:00|2091.3|2085.3|2087.9|2081.9|2091.3|2085.3|2087.8|2081.8|17
1614688500000|2021-03-02 12:35:00|2088.1|2082.1|2090.3|2084.3|2090.9|2084.9|2088.1|2082.1|22
1614688800000|2021-03-02 12:40:00|2090.5|2084.5|2089.8|2083.8|2090.9|2084.9|2089.8|2083.8|15
1614689100000|2021-03-02 12:45:00|2089.6|2083.6|2089.5|2083.5|2090.3|2084.3|2088.3|2082.3|73
1614689400000|2021-03-02 12:50:00|2089.8|2083.8|2089.9|2083.9|2090.6|2084.6|2089.8|2083.8|18
1614689700000|2021-03-02 12:55:00|2089.8|2083.8|2089.5|2083.5|2090.8|2084.8|2089.4|2083.4|37
1614690000000|2021-03-02 13:00:00|2089.3|2083.3|2081.5|2075.5|2090|2084|2081|2075|103
1614690300000|2021-03-02 13:05:00|2081.6|2075.6|2077.3|2071.3|2081.8|2075.8|2074|2068|50
1614690600000|2021-03-02 13:10:00|2077.1|2071.1|2080.5|2074.5|2081.6|2075.6|2075.1|2069.1|56
1614690900000|2021-03-02 13:15:00|2080.9|2074.9|2083.6|2077.6|2086.8|2080.8|2080.9|2074.9|50
1614691200000|2021-03-02 13:20:00|2083.9|2077.9|2083.8|2077.8|2086.1|2080.1|2083.8|2077.8|26
1614691500000|2021-03-02 13:25:00|2083.6|2077.6|2086|2080|2087.5|2081.5|2083.5|2077.5|30
1614691800000|2021-03-02 13:30:00|2086.4|2080.4|2084.5|2078.5|2086.6|2080.6|2083|2077|25
1614692100000|2021-03-02 13:35:00|2084.3|2078.3|2085.3|2079.3|2086.5|2080.5|2082.8|2076.8|30
1614692400000|2021-03-02 13:40:00|2085|2079|2085.8|2079.8|2086.5|2080.5|2084.6|2078.6|18
1614692700000|2021-03-02 13:45:00|2086|2080|2085.8|2079.8|2086.1|2080.1|2083.1|2077.1|26
1614693000000|2021-03-02 13:50:00|2086|2080|2089|2083|2090|2084|2085.3|2079.3|40
1614693300000|2021-03-02 13:55:00|2088.9|2082.9|2087|2081|2088.9|2082.9|2086|2080|50
1614693600000|2021-03-02 14:00:00|2086.9|2080.9|2090.9|2084.9|2091.5|2085.5|2086.9|2080.9|37
1614693900000|2021-03-02 14:05:00|2091|2085|2091|2085|2092|2086|2090.3|2084.3|23
1614694200000|2021-03-02 14:10:00|2091.1|2085.1|2086.6|2080.6|2091.3|2085.3|2085.3|2079.3|35
1614694500000|2021-03-02 14:15:00|2086.3|2080.3|2087.1|2081.1|2088.3|2082.3|2086.1|2080.1|34
1614694800000|2021-03-02 14:20:00|2086.8|2080.8|2087.6|2081.6|2088|2082|2085.8|2079.8|23
1614695100000|2021-03-02 14:25:00|2086.3|2080.3|2085.3|2079.3|2086.5|2080.5|2082.1|2076.1|45
1614695400000|2021-03-02 14:30:00|2085.4|2079.4|2088.1|2082.1|2088.1|2082.1|2084|2078|63
1614695700000|2021-03-02 14:35:00|2088.8|2082.8|2087|2081|2088.8|2082.8|2083.9|2077.9|37
1614696000000|2021-03-02 14:40:00|2087.3|2081.3|2084.5|2078.5|2087.3|2081.3|2084|2078|45
1614696300000|2021-03-02 14:45:00|2084.4|2078.4|2078.5|2072.5|2084.6|2078.6|2078.5|2072.5|40
1614696600000|2021-03-02 14:50:00|2078.6|2072.6|2081.6|2075.6|2084.5|2078.5|2078.6|2072.6|37
1614696900000|2021-03-02 14:55:00|2082.3|2076.3|2087.8|2081.8|2087.8|2081.8|2082.3|2076.3|29
1614697200000|2021-03-02 15:00:00|2086.9|2080.9|2086.5|2080.5|2086.9|2080.9|2083.5|2077.5|45
1614697500000|2021-03-02 15:05:00|2086.8|2080.8|2086.5|2080.5|2087.8|2081.8|2085.3|2079.3|30
1614697800000|2021-03-02 15:10:00|2087.3|2081.3|2091.5|2085.5|2091.5|2085.5|2086.8|2080.8|63
1614698100000|2021-03-02 15:15:00|2091.4|2085.4|2091.6|2085.6|2092|2086|2090|2084|33
1614698400000|2021-03-02 15:20:00|2091.8|2085.8|2091.3|2085.3|2092|2086|2090|2084|31
1614698700000|2021-03-02 15:25:00|2091|2085|2088.9|2082.9|2091.8|2085.8|2088.5|2082.5|28
1614699000000|2021-03-02 15:30:00|2089|2083|2086.8|2080.8|2089.3|2083.3|2082.5|2076.5|94
1614699300000|2021-03-02 15:35:00|2087|2081|2083|2077|2091.5|2085.5|2081.3|2075.3|88
1614699600000|2021-03-02 15:40:00|2083.1|2077.1|2085.3|2079.3|2088.6|2082.6|2082.9|2076.9|36
1614699900000|2021-03-02 15:45:00|2085.8|2079.8|2090.3|2084.3|2090.9|2084.9|2085.3|2079.3|31
1614700200000|2021-03-02 15:50:00|2090|2084|2086.3|2080.3|2091.6|2085.6|2086|2080|61
1614700500000|2021-03-02 15:55:00|2086.4|2080.4|2089.6|2083.6|2089.6|2083.6|2083.4|2077.4|70
1614700800000|2021-03-02 16:00:00|2089.3|2083.3|2085.1|2079.1|2091|2085|2083.8|2077.8|61
1614701100000|2021-03-02 16:05:00|2085.4|2079.4|2082|2076|2086.6|2080.6|2079|2073|85
1614701400000|2021-03-02 16:10:00|2082.3|2076.3|2077.1|2071.1|2083.3|2077.3|2076|2070|86
1614701700000|2021-03-02 16:15:00|2077.4|2071.4|2086.9|2080.9|2087.8|2081.8|2076.4|2070.4|185
1614702000000|2021-03-02 16:20:00|2086.6|2080.6|2077.4|2071.4|2087|2081|2076.5|2070.5|62
1614702300000|2021-03-02 16:25:00|2077.3|2071.3|2082|2076|2082|2076|2074.5|2068.5|63
1614702600000|2021-03-02 16:30:00|2081.9|2075.9|2078|2072|2082.1|2076.1|2076.8|2070.8|36
1614702900000|2021-03-02 16:35:00|2078.1|2072.1|2075.4|2069.4|2078.3|2072.3|2075.4|2069.4|24
1614703200000|2021-03-02 16:40:00|2074.4|2068.4|2074.5|2068.5|2075.8|2069.8|2073.5|2067.5|43
1614703500000|2021-03-02 16:45:00|2074.6|2068.6|2073|2067|2074.6|2068.6|2071.1|2065.1|50
1614703800000|2021-03-02 16:50:00|2073.4|2067.4|2075.3|2069.3|2075.8|2069.8|2071.5|2065.5|40
1614704100000|2021-03-02 16:55:00|2075|2069|2075.6|2069.6|2077|2071|2073.4|2067.4|32
1614704400000|2021-03-02 17:00:00|2075.9|2069.9|2075.8|2069.8|2076.6|2070.6|2075.3|2069.3|20
1614705000000|2021-03-02 17:10:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.8|2069.8|3
1614705300000|2021-03-02 17:15:00|2075.8|2069.8|2076.3|2070.3|2076.3|2070.3|2075.6|2069.6|5
1614705600000|2021-03-02 17:20:00|2078.5|2072.5|2079.9|2073.9|2081.4|2075.4|2078.3|2072.3|38
1614705900000|2021-03-02 17:25:00|2080.5|2074.5|2078.8|2072.8|2080.5|2074.5|2078.5|2072.5|9
1614706200000|2021-03-02 17:30:00|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.4|2072.4|3
1614706500000|2021-03-02 17:35:00|2078.3|2072.3|2079.5|2073.5|2079.5|2073.5|2078.3|2072.3|10
1614706800000|2021-03-02 17:40:00|2079.4|2073.4|2081.3|2075.3|2081.3|2075.3|2079.4|2073.4|11
1614707100000|2021-03-02 17:45:00|2081.1|2075.1|2079.4|2073.4|2081.1|2075.1|2079.4|2073.4|13
1614707400000|2021-03-02 17:50:00|2079.6|2073.6|2079.3|2073.3|2079.6|2073.6|2079|2073|15
1614707700000|2021-03-02 17:55:00|2078|2072|2079.4|2073.4|2079.4|2073.4|2077.5|2071.5|11
1614733200000|2021-03-03 01:00:00|2080.1|2074.1|2077.4|2071.4|2080.3|2074.3|2077.3|2071.3|37
1614733500000|2021-03-03 01:05:00|2077.8|2071.8|2077.3|2071.3|2080.3|2074.3|2077.3|2071.3|55
1614733800000|2021-03-03 01:10:00|2077.1|2071.1|2077.1|2071.1|2077.4|2071.4|2076.8|2070.8|6
1614734100000|2021-03-03 01:15:00|2077.6|2071.6|2080.1|2074.1|2080.1|2074.1|2077.6|2071.6|12
1614734400000|2021-03-03 01:20:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.8|2073.8|3
1614735000000|2021-03-03 01:30:00|2080.1|2074.1|2077.3|2071.3|2080.1|2074.1|2077.1|2071.1|25
1614735300000|2021-03-03 01:35:00|2077.1|2071.1|2077.3|2071.3|2078.3|2072.3|2076.6|2070.6|50
1614735600000|2021-03-03 01:40:00|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2077.3|2071.3|10
1614735900000|2021-03-03 01:45:00|2077.3|2071.3|2077.4|2071.4|2077.4|2071.4|2077.3|2071.3|4
1614736200000|2021-03-03 01:50:00|2077.3|2071.3|2077.3|2071.3|2077.3|2071.3|2077.1|2071.1|3
1614736500000|2021-03-03 01:55:00|2077.4|2071.4|2076.8|2070.8|2077.4|2071.4|2076.6|2070.6|4
1614736800000|2021-03-03 02:00:00|2076.6|2070.6|2073.8|2067.8|2076.9|2070.9|2073.8|2067.8|32
1614737100000|2021-03-03 02:05:00|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.1|2067.1|7
1614737400000|2021-03-03 02:10:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|3
1614737700000|2021-03-03 02:15:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1614738600000|2021-03-03 02:30:00|2073.4|2067.4|2073.5|2067.5|2073.5|2067.5|2073|2067|6
1614738900000|2021-03-03 02:35:00|2073.4|2067.4|2073.5|2067.5|2073.5|2067.5|2073.4|2067.4|2
1614739200000|2021-03-03 02:40:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1614739500000|2021-03-03 02:45:00|2073.3|2067.3|2074.8|2068.8|2074.8|2068.8|2073.3|2067.3|22
1614739800000|2021-03-03 02:50:00|2074.6|2068.6|2072.9|2066.9|2074.6|2068.6|2072.9|2066.9|5
1614740100000|2021-03-03 02:55:00|2073.5|2067.5|2073.4|2067.4|2074.6|2068.6|2073.1|2067.1|18
1614740400000|2021-03-03 03:00:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1614740700000|2021-03-03 03:05:00|2073.6|2067.6|2073.8|2067.8|2074.8|2068.8|2073.5|2067.5|36
1614741000000|2021-03-03 03:10:00|2074.1|2068.1|2075.8|2069.8|2075.8|2069.8|2074|2068|33
1614741300000|2021-03-03 03:15:00|2075.9|2069.9|2076.8|2070.8|2077.1|2071.1|2075.6|2069.6|26
1614741600000|2021-03-03 03:20:00|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1614741900000|2021-03-03 03:25:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.3|2070.3|5
1614742200000|2021-03-03 03:30:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1614742500000|2021-03-03 03:35:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1614742800000|2021-03-03 03:40:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2074.8|2068.8|10
1614743100000|2021-03-03 03:45:00|2075|2069|2075.1|2069.1|2075.1|2069.1|2075|2069|4
1614743400000|2021-03-03 03:50:00|2075|2069|2075|2069|2075|2069|2074.8|2068.8|6
1614743700000|2021-03-03 03:55:00|2075.1|2069.1|2074.9|2068.9|2075.8|2069.8|2074.9|2068.9|11
1614744000000|2021-03-03 04:00:00|2075.1|2069.1|2073.9|2067.9|2075.4|2069.4|2073.9|2067.9|9
1614744300000|2021-03-03 04:05:00|2074.9|2068.9|2073.4|2067.4|2074.9|2068.9|2073.4|2067.4|6
1614745200000|2021-03-03 04:20:00|2073.6|2067.6|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|6
1614745500000|2021-03-03 04:25:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1614745800000|2021-03-03 04:30:00|2073.9|2067.9|2073.8|2067.8|2074.1|2068.1|2073.6|2067.6|7
1614746100000|2021-03-03 04:35:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|5
1614746400000|2021-03-03 04:40:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1614747000000|2021-03-03 04:50:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1614747300000|2021-03-03 04:55:00|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|4
1614747600000|2021-03-03 05:00:00|2073.5|2067.5|2071.6|2065.6|2073.8|2067.8|2071.1|2065.1|20
1614747900000|2021-03-03 05:05:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1614748800000|2021-03-03 05:20:00|2072.1|2066.1|2073.4|2067.4|2073.9|2067.9|2072.1|2066.1|15
1614749100000|2021-03-03 05:25:00|2073.6|2067.6|2072.4|2066.4|2073.6|2067.6|2072.4|2066.4|16
1614749400000|2021-03-03 05:30:00|2072.3|2066.3|2070.9|2064.9|2073|2067|2070.6|2064.6|73
1614749700000|2021-03-03 05:35:00|2070.8|2064.8|2070.1|2064.1|2070.8|2064.8|2069.4|2063.4|19
1614750000000|2021-03-03 05:40:00|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.4|2063.4|7
1614750300000|2021-03-03 05:45:00|2069.5|2063.5|2068.3|2062.3|2069.5|2063.5|2067.4|2061.4|21
1614750600000|2021-03-03 05:50:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|5
1614750900000|2021-03-03 05:55:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1614751200000|2021-03-03 06:00:00|2067.6|2061.6|2068.1|2062.1|2068.6|2062.6|2067.4|2061.4|8
1614751500000|2021-03-03 06:05:00|2068|2062|2068.1|2062.1|2068.1|2062.1|2068|2062|2
1614751800000|2021-03-03 06:10:00|2068|2062|2065.9|2059.9|2068|2062|2065.6|2059.6|12
1614752100000|2021-03-03 06:15:00|2066|2060|2066.8|2060.8|2067.1|2061.1|2066|2060|59
1614752400000|2021-03-03 06:20:00|2066.4|2060.4|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|10
1614752700000|2021-03-03 06:25:00|2066.6|2060.6|2067.3|2061.3|2068.4|2062.4|2066.6|2060.6|19
1614753000000|2021-03-03 06:30:00|2067.1|2061.1|2070|2064|2070.9|2064.9|2067.1|2061.1|75
1614753300000|2021-03-03 06:35:00|2069.9|2063.9|2071.4|2065.4|2072.6|2066.6|2069.9|2063.9|92
1614753600000|2021-03-03 06:40:00|2071.6|2065.6|2073.4|2067.4|2073.9|2067.9|2071.6|2065.6|24
1614753900000|2021-03-03 06:45:00|2074|2068|2070.6|2064.6|2074|2068|2070.6|2064.6|16
1614754200000|2021-03-03 06:50:00|2070.8|2064.8|2071.9|2065.9|2072.1|2066.1|2068.6|2062.6|47
1614754500000|2021-03-03 06:55:00|2071.1|2065.1|2070.4|2064.4|2071.4|2065.4|2070.1|2064.1|6
1614754800000|2021-03-03 07:00:00|2070.3|2064.3|2070.4|2064.4|2070.4|2064.4|2070.3|2064.3|2
1614755100000|2021-03-03 07:05:00|2070.5|2064.5|2072.4|2066.4|2072.4|2066.4|2070.5|2064.5|11
1614755400000|2021-03-03 07:10:00|2072.5|2066.5|2072.5|2066.5|2073.9|2067.9|2072.5|2066.5|9
1614755700000|2021-03-03 07:15:00|2072.6|2066.6|2071.9|2065.9|2072.6|2066.6|2071.9|2065.9|2
1614756300000|2021-03-03 07:25:00|2072.1|2066.1|2072.5|2066.5|2073.6|2067.6|2072.1|2066.1|10
1614756600000|2021-03-03 07:30:00|2073.3|2067.3|2070.1|2064.1|2073.5|2067.5|2070|2064|18
1614756900000|2021-03-03 07:35:00|2070.4|2064.4|2069.4|2063.4|2070.9|2064.9|2069.3|2063.3|11
1614757200000|2021-03-03 07:40:00|2069.6|2063.6|2069.3|2063.3|2069.6|2063.6|2069.3|2063.3|5
1614757500000|2021-03-03 07:45:00|2069.4|2063.4|2069.3|2063.3|2069.4|2063.4|2069.3|2063.3|4
1614757800000|2021-03-03 07:50:00|2068.9|2062.9|2066.1|2060.1|2068.9|2062.9|2066|2060|9
1614758100000|2021-03-03 07:55:00|2066|2060|2065.4|2059.4|2066.4|2060.4|2064.8|2058.8|16
1614758400000|2021-03-03 08:00:00|2065.5|2059.5|2064.8|2058.8|2069|2063|2064.8|2058.8|32
1614758700000|2021-03-03 08:05:00|2064.5|2058.5|2063.3|2057.3|2064.5|2058.5|2062.3|2056.3|17
1614759000000|2021-03-03 08:10:00|2063.1|2057.1|2062.8|2056.8|2063.3|2057.3|2062.5|2056.5|9
1614759300000|2021-03-03 08:15:00|2063.5|2057.5|2062.4|2056.4|2065.8|2059.8|2061.5|2055.5|32
1614759600000|2021-03-03 08:20:00|2062.5|2056.5|2063.3|2057.3|2064.4|2058.4|2062.5|2056.5|19
1614759900000|2021-03-03 08:25:00|2063|2057|2062.1|2056.1|2063|2057|2061.5|2055.5|13
1614760200000|2021-03-03 08:30:00|2062.3|2056.3|2061.8|2055.8|2065.9|2059.9|2061.3|2055.3|28
1614760500000|2021-03-03 08:35:00|2061.3|2055.3|2063.3|2057.3|2063.5|2057.5|2061.3|2055.3|16
1614760800000|2021-03-03 08:40:00|2063|2057|2061.9|2055.9|2063|2057|2061.5|2055.5|9
1614761100000|2021-03-03 08:45:00|2061.8|2055.8|2064.3|2058.3|2064.3|2058.3|2061.5|2055.5|13
1614761400000|2021-03-03 08:50:00|2064.5|2058.5|2068.5|2062.5|2069.1|2063.1|2064.5|2058.5|21
1614761700000|2021-03-03 08:55:00|2069.8|2063.8|2069|2063|2070.1|2064.1|2067.1|2061.1|16
1614762000000|2021-03-03 09:00:00|2070.3|2064.3|2064.8|2058.8|2070.3|2064.3|2062.8|2056.8|34
1614762300000|2021-03-03 09:05:00|2064.6|2058.6|2068.3|2062.3|2069.5|2063.5|2064.6|2058.6|27
1614762600000|2021-03-03 09:10:00|2068|2062|2068|2062|2069.4|2063.4|2066.8|2060.8|29
1614762900000|2021-03-03 09:15:00|2068.3|2062.3|2068.8|2062.8|2070.3|2064.3|2068.3|2062.3|20
1614763200000|2021-03-03 09:20:00|2068.5|2062.5|2066|2060|2068.5|2062.5|2065.3|2059.3|19
1614763500000|2021-03-03 09:25:00|2065.9|2059.9|2065.6|2059.6|2066.5|2060.5|2064.1|2058.1|21
1614763800000|2021-03-03 09:30:00|2065.9|2059.9|2068.5|2062.5|2068.5|2062.5|2065.5|2059.5|10
1614764100000|2021-03-03 09:35:00|2068.4|2062.4|2060.4|2054.4|2068.9|2062.9|2060.4|2054.4|45
1614764400000|2021-03-03 09:40:00|2060.5|2054.5|2060.6|2054.6|2062.4|2056.4|2060.1|2054.1|32
1614764700000|2021-03-03 09:45:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2057.4|2051.4|40
1614765000000|2021-03-03 09:50:00|2059.9|2053.9|2057.3|2051.3|2060.1|2054.1|2057.3|2051.3|49
1614765300000|2021-03-03 09:55:00|2057.4|2051.4|2057.4|2051.4|2059|2053|2057.4|2051.4|15
1614765600000|2021-03-03 10:00:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056.3|2050.3|9
1614765900000|2021-03-03 10:05:00|2056.6|2050.6|2054.6|2048.6|2056.6|2050.6|2054.4|2048.4|27
1614766200000|2021-03-03 10:10:00|2054.8|2048.8|2055.5|2049.5|2055.5|2049.5|2054|2048|22
1614766500000|2021-03-03 10:15:00|2055.3|2049.3|2054.4|2048.4|2056.3|2050.3|2054.3|2048.3|20
1614766800000|2021-03-03 10:20:00|2054.3|2048.3|2052.4|2046.4|2054.3|2048.3|2052.4|2046.4|21
1614767100000|2021-03-03 10:25:00|2052.3|2046.3|2051.3|2045.3|2053.1|2047.1|2051|2045|21
1614767400000|2021-03-03 10:30:00|2051.1|2045.1|2063.6|2057.6|2063.6|2057.6|2049.8|2043.8|60
1614767700000|2021-03-03 10:35:00|2063.4|2057.4|2058.8|2052.8|2065.6|2059.6|2058|2052|70
1614768000000|2021-03-03 10:40:00|2058.5|2052.5|2059.5|2053.5|2059.9|2053.9|2057.9|2051.9|35
1614768300000|2021-03-03 10:45:00|2059.4|2053.4|2062|2056|2062.8|2056.8|2059.3|2053.3|40
1614768600000|2021-03-03 10:50:00|2062.5|2056.5|2061.9|2055.9|2063.3|2057.3|2061.6|2055.6|36
1614768900000|2021-03-03 10:55:00|2061.8|2055.8|2062.6|2056.6|2064.3|2058.3|2060.3|2054.3|36
1614769200000|2021-03-03 11:00:00|2062.9|2056.9|2061.9|2055.9|2063.5|2057.5|2061.8|2055.8|31
1614769500000|2021-03-03 11:05:00|2061.6|2055.6|2063.5|2057.5|2063.5|2057.5|2060.8|2054.8|37
1614769800000|2021-03-03 11:10:00|2063.4|2057.4|2063.5|2057.5|2063.5|2057.5|2059.8|2053.8|52
1614770100000|2021-03-03 11:15:00|2062.8|2056.8|2060|2054|2063.8|2057.8|2059.8|2053.8|55
1614770400000|2021-03-03 11:20:00|2059.8|2053.8|2059.8|2053.8|2062.1|2056.1|2059|2053|36
1614770700000|2021-03-03 11:25:00|2059.5|2053.5|2056.8|2050.8|2059.5|2053.5|2056.8|2050.8|37
1614771000000|2021-03-03 11:30:00|2056.6|2050.6|2054.8|2048.8|2056.9|2050.9|2054.3|2048.3|27
1614771300000|2021-03-03 11:35:00|2054.3|2048.3|2052.5|2046.5|2054.8|2048.8|2052.3|2046.3|32
1614771600000|2021-03-03 11:40:00|2052.3|2046.3|2052.3|2046.3|2052.6|2046.6|2051.8|2045.8|20
1614771900000|2021-03-03 11:45:00|2052.1|2046.1|2053|2047|2053.4|2047.4|2052.1|2046.1|18
1614772200000|2021-03-03 11:50:00|2052.9|2046.9|2053.3|2047.3|2054.3|2048.3|2052.5|2046.5|18
1614772500000|2021-03-03 11:55:00|2053|2047|2052.3|2046.3|2053|2047|2051.9|2045.9|26
1614772800000|2021-03-03 12:00:00|2052|2046|2050.4|2044.4|2052|2046|2050.3|2044.3|22
1614773100000|2021-03-03 12:05:00|2050.3|2044.3|2049.3|2043.3|2050.3|2044.3|2048.5|2042.5|27
1614773400000|2021-03-03 12:10:00|2049.1|2043.1|2050.4|2044.4|2050.6|2044.6|2048.9|2042.9|21
1614773700000|2021-03-03 12:15:00|2051.1|2045.1|2052.4|2046.4|2054|2048|2050.9|2044.9|31
1614774000000|2021-03-03 12:20:00|2053.4|2047.4|2053.3|2047.3|2054.1|2048.1|2052.5|2046.5|17
1614774300000|2021-03-03 12:25:00|2053.5|2047.5|2058.5|2052.5|2058.8|2052.8|2053.3|2047.3|34
1614774600000|2021-03-03 12:30:00|2058.1|2052.1|2056.3|2050.3|2058.4|2052.4|2055.5|2049.5|38
1614774900000|2021-03-03 12:35:00|2056|2050|2052.6|2046.6|2056|2050|2051.3|2045.3|45
1614775200000|2021-03-03 12:40:00|2052.3|2046.3|2059.9|2053.9|2059.9|2053.9|2052|2046|37
1614775500000|2021-03-03 12:45:00|2059.8|2053.8|2053.5|2047.5|2063|2057|2052.8|2046.8|67
1614775800000|2021-03-03 12:50:00|2053.4|2047.4|2050.9|2044.9|2053.4|2047.4|2049.9|2043.9|56
1614776100000|2021-03-03 12:55:00|2051|2045|2053.6|2047.6|2054.3|2048.3|2050.3|2044.3|36
1614776400000|2021-03-03 13:00:00|2053.8|2047.8|2053.5|2047.5|2060.6|2054.6|2052.8|2046.8|268
1614776700000|2021-03-03 13:05:00|2053.3|2047.3|2061.5|2055.5|2065.8|2059.8|2052.3|2046.3|202
1614777000000|2021-03-03 13:10:00|2061.8|2055.8|2061.3|2055.3|2064.9|2058.9|2060.8|2054.8|82
1614777300000|2021-03-03 13:15:00|2061.5|2055.5|2072.6|2066.6|2076.1|2070.1|2061.5|2055.5|221
1614777600000|2021-03-03 13:20:00|2072.4|2066.4|2069.3|2063.3|2072.4|2066.4|2069|2063|38
1614777900000|2021-03-03 13:25:00|2069.5|2063.5|2072|2066|2072.4|2066.4|2069.5|2063.5|58
1614778200000|2021-03-03 13:30:00|2071.8|2065.8|2067.1|2061.1|2071.8|2065.8|2066.8|2060.8|23
1614778500000|2021-03-03 13:35:00|2067.3|2061.3|2069.8|2063.8|2070|2064|2066|2060|44
1614778800000|2021-03-03 13:40:00|2070|2064|2065.8|2059.8|2070.8|2064.8|2065.6|2059.6|101
1614779100000|2021-03-03 13:45:00|2065.5|2059.5|2065.5|2059.5|2068.8|2062.8|2064.4|2058.4|83
1614779400000|2021-03-03 13:50:00|2065.8|2059.8|2068.3|2062.3|2068.6|2062.6|2063.1|2057.1|88
1614779700000|2021-03-03 13:55:00|2068.1|2062.1|2067.9|2061.9|2069|2063|2065.3|2059.3|56
1614780000000|2021-03-03 14:00:00|2068|2062|2065.8|2059.8|2068.1|2062.1|2065|2059|84
1614780300000|2021-03-03 14:05:00|2065.6|2059.6|2065.8|2059.8|2067.8|2061.8|2064.6|2058.6|99
1614780600000|2021-03-03 14:10:00|2065.5|2059.5|2057.6|2051.6|2065.8|2059.8|2056.8|2050.8|86
1614780900000|2021-03-03 14:15:00|2057.8|2051.8|2058.1|2052.1|2060.9|2054.9|2056|2050|110
1614781200000|2021-03-03 14:20:00|2058|2052|2059.8|2053.8|2061.3|2055.3|2056.8|2050.8|31
1614781500000|2021-03-03 14:25:00|2059.5|2053.5|2064.5|2058.5|2065.5|2059.5|2058.8|2052.8|38
1614781800000|2021-03-03 14:30:00|2064.8|2058.8|2064.3|2058.3|2065.8|2059.8|2063.1|2057.1|59
1614782100000|2021-03-03 14:35:00|2064.1|2058.1|2060.4|2054.4|2064.5|2058.5|2058.8|2052.8|59
1614782400000|2021-03-03 14:40:00|2060.3|2054.3|2059|2053|2060.8|2054.8|2057.3|2051.3|29
1614782700000|2021-03-03 14:45:00|2059.3|2053.3|2063|2057|2063.5|2057.5|2059.3|2053.3|60
1614783000000|2021-03-03 14:50:00|2062.9|2056.9|2062|2056|2066.8|2060.8|2061.3|2055.3|83
1614783300000|2021-03-03 14:55:00|2062.4|2056.4|2057.9|2051.9|2063.8|2057.8|2057.9|2051.9|40
1614783600000|2021-03-03 15:00:00|2058|2052|2056.1|2050.1|2060.1|2054.1|2055.8|2049.8|44
1614783900000|2021-03-03 15:05:00|2056.3|2050.3|2061.3|2055.3|2061.8|2055.8|2052.4|2046.4|37
1614784200000|2021-03-03 15:10:00|2059.8|2053.8|2059.5|2053.5|2060|2054|2059.3|2053.3|7
1614784500000|2021-03-03 15:15:00|2059.3|2053.3|2058.9|2052.9|2059.3|2053.3|2056|2050|19
1614784800000|2021-03-03 15:20:00|2058.8|2052.8|2060.3|2054.3|2060.8|2054.8|2056|2050|61
1614785100000|2021-03-03 15:25:00|2060.5|2054.5|2059.5|2053.5|2061|2055|2058.4|2052.4|26
1614785400000|2021-03-03 15:30:00|2059|2053|2058.8|2052.8|2060.1|2054.1|2057.5|2051.5|29
1614785700000|2021-03-03 15:35:00|2058.5|2052.5|2054.5|2048.5|2058.8|2052.8|2054.5|2048.5|30
1614786000000|2021-03-03 15:40:00|2054.8|2048.8|2051.9|2045.9|2055|2049|2051.9|2045.9|18
1614786300000|2021-03-03 15:45:00|2051.8|2045.8|2055.5|2049.5|2056.1|2050.1|2051|2045|26
1614786600000|2021-03-03 15:50:00|2056.1|2050.1|2052.6|2046.6|2057|2051|2052.6|2046.6|17
1614786900000|2021-03-03 15:55:00|2052.8|2046.8|2052.5|2046.5|2053.8|2047.8|2050.8|2044.8|56
1614787200000|2021-03-03 16:00:00|2052.3|2046.3|2048.6|2042.6|2052.8|2046.8|2048.4|2042.4|50
1614787500000|2021-03-03 16:05:00|2049.3|2043.3|2051.8|2045.8|2052.6|2046.6|2049.3|2043.3|42
1614787800000|2021-03-03 16:10:00|2052|2046|2060|2054|2060.3|2054.3|2052|2046|88
1614788100000|2021-03-03 16:15:00|2059.9|2053.9|2054.1|2048.1|2061|2055|2050.5|2044.5|122
1614788400000|2021-03-03 16:20:00|2054|2048|2054.3|2048.3|2056.1|2050.1|2052.5|2046.5|40
1614788700000|2021-03-03 16:25:00|2054|2048|2053.8|2047.8|2054.3|2048.3|2052.3|2046.3|23
1614789000000|2021-03-03 16:30:00|2053.5|2047.5|2051.8|2045.8|2055|2049|2051.5|2045.5|43
1614789300000|2021-03-03 16:35:00|2052|2046|2049|2043|2052.8|2046.8|2049|2043|45
1614789600000|2021-03-03 16:40:00|2048.6|2042.6|2049.5|2043.5|2049.8|2043.8|2047.4|2041.4|18
1614789900000|2021-03-03 16:45:00|2049.6|2043.6|2052.9|2046.9|2053.5|2047.5|2049.6|2043.6|13
1614790200000|2021-03-03 16:50:00|2053|2047|2053|2047|2053|2047|2053|2047|1
1614790500000|2021-03-03 16:55:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1614790800000|2021-03-03 17:00:00|2052.8|2046.8|2052.3|2046.3|2052.8|2046.8|2052.3|2046.3|3
1614791400000|2021-03-03 17:10:00|2052.4|2046.4|2052.3|2046.3|2052.4|2046.4|2052.3|2046.3|2
1614791700000|2021-03-03 17:15:00|2052.1|2046.1|2052|2046|2052.1|2046.1|2051.8|2045.8|4
1614792300000|2021-03-03 17:25:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1614792600000|2021-03-03 17:30:00|2052|2046|2050|2044|2052|2046|2050|2044|8
1614792900000|2021-03-03 17:35:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2050|2044|2
1614793200000|2021-03-03 17:40:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1614793500000|2021-03-03 17:45:00|2049.8|2043.8|2050|2044|2050|2044|2048.6|2042.6|10
1614793800000|2021-03-03 17:50:00|2049.5|2043.5|2051.5|2045.5|2051.5|2045.5|2049.4|2043.4|6
1614794100000|2021-03-03 17:55:00|2051.4|2045.4|2048.1|2042.1|2052.9|2046.9|2046.9|2040.9|30
1614819600000|2021-03-04 01:00:00|2046.9|2040.9|2044.9|2038.9|2047.1|2041.1|2044.4|2038.4|94
1614819900000|2021-03-04 01:05:00|2045.4|2039.4|2045.3|2039.3|2046.9|2040.9|2045|2039|92
1614820200000|2021-03-04 01:10:00|2045.4|2039.4|2039.4|2033.4|2045.9|2039.9|2039.4|2033.4|72
1614820500000|2021-03-04 01:15:00|2039.6|2033.6|2039.6|2033.6|2040.9|2034.9|2039.1|2033.1|23
1614820800000|2021-03-04 01:20:00|2039.4|2033.4|2037.9|2031.9|2039.8|2033.8|2037.9|2031.9|18
1614821100000|2021-03-04 01:25:00|2038.6|2032.6|2040.3|2034.3|2040.4|2034.4|2038.5|2032.5|7
1614821400000|2021-03-04 01:30:00|2039.5|2033.5|2040.1|2034.1|2040.4|2034.4|2039.5|2033.5|12
1614821700000|2021-03-04 01:35:00|2039.9|2033.9|2039.9|2033.9|2040.1|2034.1|2039.4|2033.4|20
1614822000000|2021-03-04 01:40:00|2039.4|2033.4|2039.1|2033.1|2039.6|2033.6|2037.6|2031.6|54
1614822300000|2021-03-04 01:45:00|2039|2033|2039.1|2033.1|2040.6|2034.6|2039|2033|41
1614822600000|2021-03-04 01:50:00|2038.9|2032.9|2042.1|2036.1|2042.4|2036.4|2038.9|2032.9|8
1614822900000|2021-03-04 01:55:00|2042|2036|2042.8|2036.8|2043.1|2037.1|2042|2036|73
1614823200000|2021-03-04 02:00:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2042.1|2036.1|6
1614823500000|2021-03-04 02:05:00|2042|2036|2042.4|2036.4|2042.4|2036.4|2041.6|2035.6|9
1614823800000|2021-03-04 02:10:00|2042.3|2036.3|2039.8|2033.8|2042.3|2036.3|2039.8|2033.8|7
1614824100000|2021-03-04 02:15:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1614824400000|2021-03-04 02:20:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2039|2033|3
1614824700000|2021-03-04 02:25:00|2038.9|2032.9|2039|2033|2039.1|2033.1|2038.1|2032.1|6
1614825000000|2021-03-04 02:30:00|2038.6|2032.6|2037.6|2031.6|2038.8|2032.8|2037.4|2031.4|33
1614825300000|2021-03-04 02:35:00|2038|2032|2037.6|2031.6|2038.8|2032.8|2036.6|2030.6|57
1614825600000|2021-03-04 02:40:00|2037.4|2031.4|2038.9|2032.9|2039.4|2033.4|2037.1|2031.1|127
1614825900000|2021-03-04 02:45:00|2038.6|2032.6|2038.4|2032.4|2038.9|2032.9|2038.4|2032.4|3
1614826200000|2021-03-04 02:50:00|2038.1|2032.1|2037.9|2031.9|2038.4|2032.4|2037.6|2031.6|6
1614826500000|2021-03-04 02:55:00|2037.6|2031.6|2037.3|2031.3|2039.1|2033.1|2037.1|2031.1|45
1614826800000|2021-03-04 03:00:00|2037.1|2031.1|2038.4|2032.4|2038.9|2032.9|2037.1|2031.1|16
1614827100000|2021-03-04 03:05:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1614827400000|2021-03-04 03:10:00|2038.9|2032.9|2040.9|2034.9|2041.3|2035.3|2038.9|2032.9|34
1614827700000|2021-03-04 03:15:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1614828000000|2021-03-04 03:20:00|2040.9|2034.9|2040.1|2034.1|2040.9|2034.9|2040.1|2034.1|5
1614828300000|2021-03-04 03:25:00|2040.4|2034.4|2046.4|2040.4|2046.4|2040.4|2040.4|2034.4|31
1614828600000|2021-03-04 03:30:00|2046.1|2040.1|2046.3|2040.3|2046.3|2040.3|2046.1|2040.1|2
1614828900000|2021-03-04 03:35:00|2046.1|2040.1|2047.9|2041.9|2048.9|2042.9|2046.1|2040.1|12
1614829200000|2021-03-04 03:40:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.3|2041.3|5
1614829500000|2021-03-04 03:45:00|2047.3|2041.3|2047.1|2041.1|2047.9|2041.9|2047.1|2041.1|4
1614829800000|2021-03-04 03:50:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|7
1614830700000|2021-03-04 04:05:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2045.9|2039.9|6
1614832200000|2021-03-04 04:30:00|2046.9|2040.9|2047.1|2041.1|2047.1|2041.1|2046.9|2040.9|2
1614832500000|2021-03-04 04:35:00|2047.5|2041.5|2047.9|2041.9|2049.6|2043.6|2047.5|2041.5|28
1614833700000|2021-03-04 04:55:00|2048.4|2042.4|2049.8|2043.8|2050.1|2044.1|2048.4|2042.4|9
1614834300000|2021-03-04 05:05:00|2050|2044|2049.9|2043.9|2050|2044|2049.9|2043.9|2
1614834900000|2021-03-04 05:15:00|2050.1|2044.1|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|7
1614835200000|2021-03-04 05:20:00|2050.4|2044.4|2052.1|2046.1|2053.3|2047.3|2050.1|2044.1|28
1614835800000|2021-03-04 05:30:00|2050.6|2044.6|2049.1|2043.1|2052.4|2046.4|2049|2043|66
1614836100000|2021-03-04 05:35:00|2050|2044|2052.4|2046.4|2052.8|2046.8|2049.9|2043.9|60
1614836400000|2021-03-04 05:40:00|2052.6|2046.6|2052|2046|2052.6|2046.6|2051.5|2045.5|39
1614836700000|2021-03-04 05:45:00|2051.9|2045.9|2051.6|2045.6|2052.3|2046.3|2051.4|2045.4|10
1614837000000|2021-03-04 05:50:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|5
1614837300000|2021-03-04 05:55:00|2052.4|2046.4|2052.9|2046.9|2053.6|2047.6|2052|2046|62
1614837600000|2021-03-04 06:00:00|2053|2047|2052.4|2046.4|2053.3|2047.3|2051.6|2045.6|11
1614837900000|2021-03-04 06:05:00|2052.3|2046.3|2052.4|2046.4|2052.4|2046.4|2052.3|2046.3|2
1614838200000|2021-03-04 06:10:00|2052.9|2046.9|2052.4|2046.4|2052.9|2046.9|2052.4|2046.4|7
1614838500000|2021-03-04 06:15:00|2052.3|2046.3|2049.9|2043.9|2052.4|2046.4|2049.9|2043.9|9
1614838800000|2021-03-04 06:20:00|2050|2044|2048.1|2042.1|2050|2044|2048.1|2042.1|17
1614839100000|2021-03-04 06:25:00|2048.3|2042.3|2045.1|2039.1|2048.9|2042.9|2044.1|2038.1|47
1614839400000|2021-03-04 06:30:00|2045|2039|2042.1|2036.1|2045|2039|2041.6|2035.6|18
1614839700000|2021-03-04 06:35:00|2041.9|2035.9|2041.3|2035.3|2041.9|2035.9|2041.3|2035.3|3
1614840000000|2021-03-04 06:40:00|2041.1|2035.1|2040.4|2034.4|2041.6|2035.6|2040.4|2034.4|10
1614840300000|2021-03-04 06:45:00|2040.1|2034.1|2036.4|2030.4|2040.1|2034.1|2036.4|2030.4|29
1614840600000|2021-03-04 06:50:00|2037.1|2031.1|2037.8|2031.8|2037.8|2031.8|2035.6|2029.6|18
1614840900000|2021-03-04 06:55:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|28
1614841200000|2021-03-04 07:00:00|2038.4|2032.4|2039.8|2033.8|2039.8|2033.8|2038.4|2032.4|9
1614841500000|2021-03-04 07:05:00|2039.3|2033.3|2041.8|2035.8|2042.4|2036.4|2039.1|2033.1|14
1614841800000|2021-03-04 07:10:00|2041.9|2035.9|2037.4|2031.4|2041.9|2035.9|2037.4|2031.4|6
1614842100000|2021-03-04 07:15:00|2037.6|2031.6|2038.1|2032.1|2038.1|2032.1|2037.6|2031.6|2
1614842400000|2021-03-04 07:20:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|3
1614843000000|2021-03-04 07:30:00|2038.1|2032.1|2037.9|2031.9|2038.1|2032.1|2037.6|2031.6|6
1614843300000|2021-03-04 07:35:00|2037.6|2031.6|2029.5|2023.5|2037.6|2031.6|2028.9|2022.9|51
1614843600000|2021-03-04 07:40:00|2028.9|2022.9|2029.3|2023.3|2029.6|2023.6|2026.8|2020.8|77
1614843900000|2021-03-04 07:45:00|2029.4|2023.4|2029.4|2023.4|2029.9|2023.9|2028.8|2022.8|21
1614844200000|2021-03-04 07:50:00|2029.3|2023.3|2026.1|2020.1|2029.3|2023.3|2024.5|2018.5|38
1614844500000|2021-03-04 07:55:00|2026|2020|2025.6|2019.6|2026.5|2020.5|2024.8|2018.8|22
1614844800000|2021-03-04 08:00:00|2025.5|2019.5|2029.8|2023.8|2029.8|2023.8|2024.5|2018.5|41
1614845100000|2021-03-04 08:05:00|2029.4|2023.4|2030.9|2024.9|2032.9|2026.9|2028.5|2022.5|64
1614845400000|2021-03-04 08:10:00|2031|2025|2026.1|2020.1|2032|2026|2024.9|2018.9|42
1614845700000|2021-03-04 08:15:00|2026|2020|2030|2024|2030|2024|2024.8|2018.8|38
1614846000000|2021-03-04 08:20:00|2030.3|2024.3|2029.8|2023.8|2034.5|2028.5|2028.8|2022.8|48
1614846300000|2021-03-04 08:25:00|2029.5|2023.5|2032.5|2026.5|2032.5|2026.5|2029.5|2023.5|23
1614846600000|2021-03-04 08:30:00|2032.3|2026.3|2035|2029|2036|2030|2030.3|2024.3|31
1614846900000|2021-03-04 08:35:00|2034.9|2028.9|2030|2024|2034.9|2028.9|2029.8|2023.8|34
1614847200000|2021-03-04 08:40:00|2029.9|2023.9|2029.9|2023.9|2031.8|2025.8|2029.3|2023.3|15
1614847500000|2021-03-04 08:45:00|2030|2024|2028.6|2022.6|2030|2024|2027.4|2021.4|24
1614847800000|2021-03-04 08:50:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2025|2019|27
1614848100000|2021-03-04 08:55:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2027.3|2021.3|13
1614848400000|2021-03-04 09:00:00|2028.3|2022.3|2025.5|2019.5|2028.3|2022.3|2025.4|2019.4|22
1614848700000|2021-03-04 09:05:00|2025.4|2019.4|2027.3|2021.3|2028.1|2022.1|2025.4|2019.4|15
1614849000000|2021-03-04 09:10:00|2027.6|2021.6|2029|2023|2029.9|2023.9|2027.6|2021.6|18
1614849300000|2021-03-04 09:15:00|2028.8|2022.8|2031.8|2025.8|2031.8|2025.8|2027.8|2021.8|16
1614849600000|2021-03-04 09:20:00|2031.6|2025.6|2031|2025|2032.9|2026.9|2031|2025|50
1614849900000|2021-03-04 09:25:00|2030.6|2024.6|2025.1|2019.1|2030.6|2024.6|2024.9|2018.9|39
1614850200000|2021-03-04 09:30:00|2025|2019|2025.3|2019.3|2029.8|2023.8|2024.5|2018.5|30
1614850500000|2021-03-04 09:35:00|2025|2019|2018.6|2012.6|2025.3|2019.3|2018.6|2012.6|57
1614850800000|2021-03-04 09:40:00|2018.1|2012.1|2012.5|2006.5|2019.5|2013.5|2009.4|2003.4|42
1614851100000|2021-03-04 09:45:00|2012.8|2006.8|2020.5|2014.5|2020.6|2014.6|2012.3|2006.3|45
1614851400000|2021-03-04 09:50:00|2020.3|2014.3|2019.3|2013.3|2023.6|2017.6|2017.1|2011.1|67
1614851700000|2021-03-04 09:55:00|2019.1|2013.1|2020.3|2014.3|2020.5|2014.5|2017.6|2011.6|25
1614852000000|2021-03-04 10:00:00|2019.6|2013.6|2020|2014|2020.8|2014.8|2018.5|2012.5|18
1614852300000|2021-03-04 10:05:00|2019.8|2013.8|2017|2011|2021.8|2015.8|2017|2011|29
1614852600000|2021-03-04 10:10:00|2016.8|2010.8|2018.3|2012.3|2019|2013|2015.3|2009.3|37
1614852900000|2021-03-04 10:15:00|2018.4|2012.4|2018.8|2012.8|2018.8|2012.8|2017.3|2011.3|15
1614853200000|2021-03-04 10:20:00|2018.9|2012.9|2017.8|2011.8|2019.3|2013.3|2017.6|2011.6|12
1614853500000|2021-03-04 10:25:00|2018|2012|2015|2009|2019.5|2013.5|2014.8|2008.8|14
1614853800000|2021-03-04 10:30:00|2015.3|2009.3|2017.5|2011.5|2017.9|2011.9|2015.1|2009.1|31
1614854100000|2021-03-04 10:35:00|2017.3|2011.3|2015.9|2009.9|2017.5|2011.5|2015.9|2009.9|13
1614854400000|2021-03-04 10:40:00|2015.8|2009.8|2017|2011|2018.1|2012.1|2015.8|2009.8|14
1614854700000|2021-03-04 10:45:00|2017.8|2011.8|2019.6|2013.6|2019.6|2013.6|2017.5|2011.5|12
1614855000000|2021-03-04 10:50:00|2019.8|2013.8|2021|2015|2021|2015|2019|2013|6
1614855300000|2021-03-04 10:55:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1614855600000|2021-03-04 11:00:00|2020.9|2014.9|2020.5|2014.5|2022.1|2016.1|2020.5|2014.5|16
1614855900000|2021-03-04 11:05:00|2020.3|2014.3|2015|2009|2020.5|2014.5|2015|2009|13
1614856200000|2021-03-04 11:10:00|2014.8|2008.8|2002.3|1996.3|2014.8|2008.8|2002.3|1996.3|61
1614856500000|2021-03-04 11:15:00|2002.4|1996.4|2006.8|2000.8|2008.5|2002.5|2001.4|1995.4|33
1614856800000|2021-03-04 11:20:00|2006.9|2000.9|2015.8|2009.8|2015.8|2009.8|2006.9|2000.9|39
1614857100000|2021-03-04 11:25:00|2015.3|2009.3|2012|2006|2015.3|2009.3|2010.4|2004.4|30
1614857400000|2021-03-04 11:30:00|2012.1|2006.1|2014.3|2008.3|2014.5|2008.5|2012.1|2006.1|12
1614857700000|2021-03-04 11:35:00|2014.4|2008.4|2015.4|2009.4|2015.4|2009.4|2014.4|2008.4|7
1614858000000|2021-03-04 11:40:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.1|2009.1|3
1614858300000|2021-03-04 11:45:00|2015.4|2009.4|2017.9|2011.9|2017.9|2011.9|2015.3|2009.3|7
1614858600000|2021-03-04 11:50:00|2018.5|2012.5|2018.5|2012.5|2019.3|2013.3|2017.8|2011.8|10
1614858900000|2021-03-04 11:55:00|2018.9|2012.9|2020.3|2014.3|2020.3|2014.3|2018.8|2012.8|6
1614859200000|2021-03-04 12:00:00|2020.4|2014.4|2022.9|2016.9|2022.9|2016.9|2020.1|2014.1|24
1614859500000|2021-03-04 12:05:00|2022.6|2016.6|2017|2011|2022.6|2016.6|2014|2008|43
1614859800000|2021-03-04 12:10:00|2016.5|2010.5|2017.5|2011.5|2018.3|2012.3|2016.3|2010.3|10
1614860100000|2021-03-04 12:15:00|2017.4|2011.4|2015|2009|2017.5|2011.5|2014.9|2008.9|16
1614860400000|2021-03-04 12:20:00|2015.4|2009.4|2017|2011|2017.3|2011.3|2015.4|2009.4|8
1614860700000|2021-03-04 12:25:00|2016.8|2010.8|2021|2015|2022|2016|2016.8|2010.8|27
1614861000000|2021-03-04 12:30:00|2020.9|2014.9|2022.9|2016.9|2024.3|2018.3|2020.9|2014.9|37
1614861300000|2021-03-04 12:35:00|2023|2017|2029|2023|2029|2023|2023|2017|32
1614861600000|2021-03-04 12:40:00|2029.3|2023.3|2034.5|2028.5|2034.5|2028.5|2027.1|2021.1|34
1614861900000|2021-03-04 12:45:00|2034.3|2028.3|2035.8|2029.8|2036.1|2030.1|2032.8|2026.8|76
1614862200000|2021-03-04 12:50:00|2035.5|2029.5|2037.5|2031.5|2038.3|2032.3|2035.5|2029.5|40
1614862500000|2021-03-04 12:55:00|2036.8|2030.8|2036.5|2030.5|2037.3|2031.3|2035.8|2029.8|39
1614862800000|2021-03-04 13:00:00|2036.6|2030.6|2027.6|2021.6|2038|2032|2026.6|2020.6|206
1614863100000|2021-03-04 13:05:00|2027.5|2021.5|2027.6|2021.6|2027.6|2021.6|2018.4|2012.4|84
1614863400000|2021-03-04 13:10:00|2028|2022|2031.4|2025.4|2032.4|2026.4|2024.1|2018.1|136
1614863700000|2021-03-04 13:15:00|2031.3|2025.3|2032.3|2026.3|2033.4|2027.4|2029|2023|62
1614864000000|2021-03-04 13:20:00|2032.1|2026.1|2035|2029|2036|2030|2032.1|2026.1|53
1614864300000|2021-03-04 13:25:00|2035.1|2029.1|2035|2029|2035.9|2029.9|2033.3|2027.3|45
1614864600000|2021-03-04 13:30:00|2035.1|2029.1|2037.8|2031.8|2039.8|2033.8|2035.1|2029.1|29
1614864900000|2021-03-04 13:35:00|2038|2032|2041.9|2035.9|2042.5|2036.5|2037.8|2031.8|50
1614865200000|2021-03-04 13:40:00|2042.5|2036.5|2038.8|2032.8|2044.1|2038.1|2038.5|2032.5|65
1614865500000|2021-03-04 13:45:00|2038.9|2032.9|2035.9|2029.9|2039.6|2033.6|2035.9|2029.9|80
1614865800000|2021-03-04 13:50:00|2035.3|2029.3|2034.8|2028.8|2037.1|2031.1|2033.6|2027.6|75
1614866100000|2021-03-04 13:55:00|2035|2029|2040.4|2034.4|2040.4|2034.4|2033.6|2027.6|46
1614866400000|2021-03-04 14:00:00|2040.3|2034.3|2037|2031|2040.3|2034.3|2035.5|2029.5|41
1614866700000|2021-03-04 14:05:00|2036.9|2030.9|2039|2033|2039.4|2033.4|2036.9|2030.9|16
1614867000000|2021-03-04 14:10:00|2038.8|2032.8|2037.1|2031.1|2038.8|2032.8|2036.8|2030.8|25
1614867300000|2021-03-04 14:15:00|2037|2031|2034.3|2028.3|2038.5|2032.5|2034.1|2028.1|28
1614867600000|2021-03-04 14:20:00|2034.6|2028.6|2037.8|2031.8|2039.9|2033.9|2034.6|2028.6|30
1614867900000|2021-03-04 14:25:00|2037.6|2031.6|2034.4|2028.4|2037.6|2031.6|2033.5|2027.5|29
1614868200000|2021-03-04 14:30:00|2034.1|2028.1|2038|2032|2038.3|2032.3|2033.4|2027.4|66
1614868500000|2021-03-04 14:35:00|2037.8|2031.8|2034.3|2028.3|2037.8|2031.8|2033.4|2027.4|42
1614868800000|2021-03-04 14:40:00|2034.5|2028.5|2027.3|2021.3|2036.5|2030.5|2025.9|2019.9|63
1614869100000|2021-03-04 14:45:00|2027|2021|2028|2022|2034.3|2028.3|2026.9|2020.9|83
1614869400000|2021-03-04 14:50:00|2027.8|2021.8|2032.5|2026.5|2032.6|2026.6|2027.8|2021.8|56
1614869700000|2021-03-04 14:55:00|2032.3|2026.3|2036.4|2030.4|2036.4|2030.4|2030.4|2024.4|33
1614870000000|2021-03-04 15:00:00|2036|2030|2030.3|2024.3|2040.5|2034.5|2029.1|2023.1|64
1614870300000|2021-03-04 15:05:00|2030.4|2024.4|2030.9|2024.9|2037|2031|2029.5|2023.5|55
1614870600000|2021-03-04 15:10:00|2029.5|2023.5|2025.5|2019.5|2029.5|2023.5|2023.5|2017.5|71
1614870900000|2021-03-04 15:15:00|2025.3|2019.3|2024.5|2018.5|2026.5|2020.5|2023.3|2017.3|60
1614871200000|2021-03-04 15:20:00|2024.3|2018.3|2026.9|2020.9|2028.6|2022.6|2023.5|2017.5|35
1614871500000|2021-03-04 15:25:00|2026.6|2020.6|2029.1|2023.1|2030|2024|2024.8|2018.8|38
1614871800000|2021-03-04 15:30:00|2029|2023|2028.8|2022.8|2029.4|2023.4|2026.8|2020.8|32
1614872100000|2021-03-04 15:35:00|2028.5|2022.5|2031.5|2025.5|2032.4|2026.4|2028|2022|28
1614872400000|2021-03-04 15:40:00|2032.3|2026.3|2035.5|2029.5|2036.5|2030.5|2032|2026|40
1614872700000|2021-03-04 15:45:00|2035.6|2029.6|2035.4|2029.4|2037.5|2031.5|2035.3|2029.3|43
1614873000000|2021-03-04 15:50:00|2035.5|2029.5|2029.3|2023.3|2035.5|2029.5|2029.3|2023.3|14
1614873300000|2021-03-04 15:55:00|2028.8|2022.8|2040.6|2034.6|2041.3|2035.3|2028.8|2022.8|33
1614873600000|2021-03-04 16:00:00|2040.8|2034.8|2033.4|2027.4|2041.5|2035.5|2033|2027|45
1614873900000|2021-03-04 16:05:00|2033.8|2027.8|2024.8|2018.8|2034.1|2028.1|2023.5|2017.5|88
1614874200000|2021-03-04 16:10:00|2025|2019|2020.8|2014.8|2027.8|2021.8|2019.9|2013.9|63
1614874500000|2021-03-04 16:15:00|2020.6|2014.6|2019.8|2013.8|2021.1|2015.1|2015|2009|127
1614874800000|2021-03-04 16:20:00|2019.5|2013.5|2023.5|2017.5|2024.8|2018.8|2016.3|2010.3|63
1614875100000|2021-03-04 16:25:00|2023|2017|2019|2013|2023|2017|2019|2013|9
1614875400000|2021-03-04 16:30:00|2019.3|2013.3|2019.3|2013.3|2026.5|2020.5|2019|2013|37
1614875700000|2021-03-04 16:35:00|2019.5|2013.5|2021.8|2015.8|2024.1|2018.1|2019.5|2013.5|29
1614876000000|2021-03-04 16:40:00|2022|2016|2022.1|2016.1|2025.3|2019.3|2021.5|2015.5|28
1614876300000|2021-03-04 16:45:00|2021.8|2015.8|2019.9|2013.9|2021.8|2015.8|2019.8|2013.8|14
1614876600000|2021-03-04 16:50:00|2020|2014|2020.8|2014.8|2021|2015|2019.8|2013.8|12
1614876900000|2021-03-04 16:55:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1614877500000|2021-03-04 17:05:00|2020.6|2014.6|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1614877800000|2021-03-04 17:10:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020.5|2014.5|2
1614878700000|2021-03-04 17:25:00|2021|2015|2021.9|2015.9|2022|2016|2020.8|2014.8|6
1614879000000|2021-03-04 17:30:00|2022|2016|2020.9|2014.9|2022|2016|2020.8|2014.8|8
1614879300000|2021-03-04 17:35:00|2020.8|2014.8|2016.8|2010.8|2020.8|2014.8|2016.8|2010.8|19
1614879600000|2021-03-04 17:40:00|2016.9|2010.9|2019.4|2013.4|2019.5|2013.5|2016.9|2010.9|15
1614879900000|2021-03-04 17:45:00|2018.6|2012.6|2015.3|2009.3|2019.3|2013.3|2015.3|2009.3|8
1614880200000|2021-03-04 17:50:00|2014.8|2008.8|2014.3|2008.3|2015|2009|2014.3|2008.3|6
1614880500000|2021-03-04 17:55:00|2013.9|2007.9|2010.6|2004.6|2014|2008|2010.6|2004.6|24
1614906000000|2021-03-05 01:00:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2008.8|2002.8|5
1614906300000|2021-03-05 01:05:00|2010.4|2004.4|2015.3|2009.3|2015.9|2009.9|2008.4|2002.4|47
1614906600000|2021-03-05 01:10:00|2015.4|2009.4|2014.1|2008.1|2015.4|2009.4|2014.1|2008.1|2
1614906900000|2021-03-05 01:15:00|2013.6|2007.6|2011.6|2005.6|2013.9|2007.9|2009.6|2003.6|44
1614907200000|2021-03-05 01:20:00|2012.5|2006.5|2011.6|2005.6|2013.1|2007.1|2009.6|2003.6|64
1614907500000|2021-03-05 01:25:00|2011.5|2005.5|2011.4|2005.4|2011.5|2005.5|2010.6|2004.6|8
1614907800000|2021-03-05 01:30:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1614908100000|2021-03-05 01:35:00|2011.4|2005.4|2012.6|2006.6|2013.6|2007.6|2011.4|2005.4|14
1614908400000|2021-03-05 01:40:00|2013|2007|2012.6|2006.6|2013.4|2007.4|2012.6|2006.6|17
1614908700000|2021-03-05 01:45:00|2013.4|2007.4|2012.1|2006.1|2013.4|2007.4|2011.1|2005.1|28
1614909000000|2021-03-05 01:50:00|2012.4|2006.4|2012.6|2006.6|2013.9|2007.9|2010.4|2004.4|78
1614909600000|2021-03-05 02:00:00|2013|2007|2013.4|2007.4|2013.8|2007.8|2012.6|2006.6|16
1614909900000|2021-03-05 02:05:00|2013.1|2007.1|2015.3|2009.3|2015.4|2009.4|2013.1|2007.1|17
1614910200000|2021-03-05 02:10:00|2015.4|2009.4|2016.1|2010.1|2017.4|2011.4|2015.1|2009.1|33
1614910800000|2021-03-05 02:20:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|2
1614911400000|2021-03-05 02:30:00|2016.5|2010.5|2016.9|2010.9|2017.1|2011.1|2014.5|2008.5|42
1614911700000|2021-03-05 02:35:00|2016.8|2010.8|2018.6|2012.6|2018.6|2012.6|2016.5|2010.5|45
1614912000000|2021-03-05 02:40:00|2018.5|2012.5|2019.1|2013.1|2019.1|2013.1|2018.4|2012.4|8
1614912300000|2021-03-05 02:45:00|2019.3|2013.3|2019.9|2013.9|2020.4|2014.4|2018.6|2012.6|38
1614912600000|2021-03-05 02:50:00|2020|2014|2019.1|2013.1|2021.6|2015.6|2019.1|2013.1|82
1614912900000|2021-03-05 02:55:00|2019.3|2013.3|2019.4|2013.4|2019.5|2013.5|2018.8|2012.8|13
1614913200000|2021-03-05 03:00:00|2019.5|2013.5|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|5
1614913500000|2021-03-05 03:05:00|2019.8|2013.8|2019.6|2013.6|2019.8|2013.8|2019.5|2013.5|7
1614913800000|2021-03-05 03:10:00|2019.9|2013.9|2021.4|2015.4|2021.4|2015.4|2019.9|2013.9|11
1614914100000|2021-03-05 03:15:00|2021.6|2015.6|2022.9|2016.9|2023|2017|2020.4|2014.4|52
1614914400000|2021-03-05 03:20:00|2023|2017|2023.3|2017.3|2025.4|2019.4|2022.3|2016.3|33
1614914700000|2021-03-05 03:25:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|2
1614915000000|2021-03-05 03:30:00|2023.9|2017.9|2024.1|2018.1|2024.4|2018.4|2023.9|2017.9|11
1614915300000|2021-03-05 03:35:00|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|3
1614917100000|2021-03-05 04:05:00|2023.9|2017.9|2023.6|2017.6|2023.9|2017.9|2023.6|2017.6|2
1614917400000|2021-03-05 04:10:00|2023|2017|2023.4|2017.4|2023.6|2017.6|2022.9|2016.9|6
1614917700000|2021-03-05 04:15:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1614918000000|2021-03-05 04:20:00|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1614921900000|2021-03-05 05:25:00|2023.6|2017.6|2025.5|2019.5|2025.6|2019.6|2023.6|2017.6|6
1614922200000|2021-03-05 05:30:00|2026.3|2020.3|2026.1|2020.1|2027.9|2021.9|2025.9|2019.9|18
1614922500000|2021-03-05 05:35:00|2026.3|2020.3|2029.6|2023.6|2029.6|2023.6|2026.3|2020.3|21
1614922800000|2021-03-05 05:40:00|2029.3|2023.3|2042.4|2036.4|2046.3|2040.3|2028.8|2022.8|255
1614923100000|2021-03-05 05:45:00|2042.3|2036.3|2038.6|2032.6|2043.4|2037.4|2038.4|2032.4|41
1614923400000|2021-03-05 05:50:00|2038.8|2032.8|2039.6|2033.6|2042.9|2036.9|2038.4|2032.4|103
1614923700000|2021-03-05 05:55:00|2039.1|2033.1|2042.5|2036.5|2043.6|2037.6|2038.6|2032.6|63
1614924000000|2021-03-05 06:00:00|2042.8|2036.8|2040.3|2034.3|2043.1|2037.1|2038.3|2032.3|115
1614924300000|2021-03-05 06:05:00|2040.1|2034.1|2040.1|2034.1|2042.3|2036.3|2038.6|2032.6|116
1614924600000|2021-03-05 06:10:00|2040|2034|2040.5|2034.5|2042.3|2036.3|2039.8|2033.8|183
1614924900000|2021-03-05 06:15:00|2040.4|2034.4|2043.1|2037.1|2044.6|2038.6|2040.1|2034.1|50
1614925200000|2021-03-05 06:20:00|2043.4|2037.4|2042.4|2036.4|2043.4|2037.4|2042.4|2036.4|5
1614925500000|2021-03-05 06:25:00|2042.1|2036.1|2039.1|2033.1|2042.6|2036.6|2038.4|2032.4|63
1614925800000|2021-03-05 06:30:00|2038.9|2032.9|2039.9|2033.9|2041.5|2035.5|2038.9|2032.9|46
1614926100000|2021-03-05 06:35:00|2039.6|2033.6|2036.1|2030.1|2039.6|2033.6|2035|2029|246
1614926400000|2021-03-05 06:40:00|2035.9|2029.9|2035.8|2029.8|2036.6|2030.6|2034.9|2028.9|62
1614926700000|2021-03-05 06:45:00|2036.3|2030.3|2032.6|2026.6|2036.6|2030.6|2031.4|2025.4|96
1614927000000|2021-03-05 06:50:00|2032.9|2026.9|2031|2025|2033.3|2027.3|2030.4|2024.4|162
1614927300000|2021-03-05 06:55:00|2031.9|2025.9|2030.1|2024.1|2031.9|2025.9|2026.6|2020.6|81
1614927600000|2021-03-05 07:00:00|2030.4|2024.4|2032.8|2026.8|2035.1|2029.1|2030.4|2024.4|39
1614927900000|2021-03-05 07:05:00|2032.9|2026.9|2032.1|2026.1|2034.5|2028.5|2032|2026|18
1614928200000|2021-03-05 07:10:00|2032.9|2026.9|2032.6|2026.6|2034.6|2028.6|2032.5|2026.5|15
1614928800000|2021-03-05 07:20:00|2032.4|2026.4|2031.1|2025.1|2032.4|2026.4|2029.9|2023.9|21
1614929100000|2021-03-05 07:25:00|2032.1|2026.1|2032.4|2026.4|2032.5|2026.5|2031.9|2025.9|14
1614929400000|2021-03-05 07:30:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2031.4|2025.4|8
1614929700000|2021-03-05 07:35:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|2
1614930000000|2021-03-05 07:40:00|2032|2026|2035.9|2029.9|2035.9|2029.9|2032|2026|11
1614930300000|2021-03-05 07:45:00|2035.5|2029.5|2033.3|2027.3|2035.5|2029.5|2031.1|2025.1|9
1614930600000|2021-03-05 07:50:00|2033.8|2027.8|2033.4|2027.4|2034.1|2028.1|2033.3|2027.3|41
1614930900000|2021-03-05 07:55:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|1
1614931200000|2021-03-05 08:00:00|2033.3|2027.3|2032|2026|2033.5|2027.5|2031.8|2025.8|26
1614931500000|2021-03-05 08:05:00|2031.8|2025.8|2030.1|2024.1|2032.3|2026.3|2026.5|2020.5|24
1614931800000|2021-03-05 08:10:00|2030.5|2024.5|2034.6|2028.6|2034.6|2028.6|2030.5|2024.5|18
1614932100000|2021-03-05 08:15:00|2034.8|2028.8|2035.3|2029.3|2035.3|2029.3|2034.3|2028.3|19
1614932400000|2021-03-05 08:20:00|2035.1|2029.1|2035.3|2029.3|2035.3|2029.3|2032|2026|21
1614932700000|2021-03-05 08:25:00|2035.1|2029.1|2034.3|2028.3|2035.1|2029.1|2032.8|2026.8|20
1614933000000|2021-03-05 08:30:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.3|2028.3|10
1614933300000|2021-03-05 08:35:00|2035.8|2029.8|2036.9|2030.9|2037.3|2031.3|2035.8|2029.8|11
1614933600000|2021-03-05 08:40:00|2036.8|2030.8|2036.6|2030.6|2037|2031|2035.4|2029.4|16
1614933900000|2021-03-05 08:45:00|2036.5|2030.5|2040.4|2034.4|2040.4|2034.4|2036.4|2030.4|34
1614934200000|2021-03-05 08:50:00|2040.5|2034.5|2039.1|2033.1|2040.5|2034.5|2039.1|2033.1|13
1614934500000|2021-03-05 08:55:00|2039|2033|2038.8|2032.8|2039|2033|2035.5|2029.5|25
1614934800000|2021-03-05 09:00:00|2038.5|2032.5|2042.4|2036.4|2042.4|2036.4|2038.3|2032.3|20
1614935100000|2021-03-05 09:05:00|2042.5|2036.5|2042.9|2036.9|2043.5|2037.5|2042.5|2036.5|14
1614935400000|2021-03-05 09:10:00|2042.8|2036.8|2039.8|2033.8|2042.9|2036.9|2039.8|2033.8|19
1614935700000|2021-03-05 09:15:00|2039.5|2033.5|2036.8|2030.8|2039.5|2033.5|2036.5|2030.5|30
1614936000000|2021-03-05 09:20:00|2036.9|2030.9|2040|2034|2040|2034|2036.9|2030.9|19
1614936300000|2021-03-05 09:25:00|2040.3|2034.3|2043.5|2037.5|2043.9|2037.9|2039.5|2033.5|19
1614936600000|2021-03-05 09:30:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041|2035|28
1614936900000|2021-03-05 09:35:00|2042|2036|2039.8|2033.8|2042|2036|2039.1|2033.1|16
1614937200000|2021-03-05 09:40:00|2039.6|2033.6|2040.6|2034.6|2040.6|2034.6|2039.3|2033.3|13
1614937500000|2021-03-05 09:45:00|2040.5|2034.5|2041.5|2035.5|2041.8|2035.8|2040.5|2034.5|17
1614937800000|2021-03-05 09:50:00|2041.8|2035.8|2043.3|2037.3|2044.3|2038.3|2041.8|2035.8|20
1614938100000|2021-03-05 09:55:00|2043.5|2037.5|2044.8|2038.8|2045.1|2039.1|2043.5|2037.5|8
1614938400000|2021-03-05 10:00:00|2044.6|2038.6|2043.8|2037.8|2044.6|2038.6|2041.8|2035.8|21
1614938700000|2021-03-05 10:05:00|2043.6|2037.6|2041.8|2035.8|2043.6|2037.6|2040.3|2034.3|27
1614939000000|2021-03-05 10:10:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2040.3|2034.3|16
1614939300000|2021-03-05 10:15:00|2041.5|2035.5|2041|2035|2041.8|2035.8|2041|2035|19
1614939600000|2021-03-05 10:20:00|2041.1|2035.1|2041|2035|2041.3|2035.3|2040.8|2034.8|10
1614939900000|2021-03-05 10:25:00|2041.3|2035.3|2042|2036|2042.5|2036.5|2041.3|2035.3|12
1614940200000|2021-03-05 10:30:00|2041.8|2035.8|2040|2034|2041.8|2035.8|2039.1|2033.1|27
1614940500000|2021-03-05 10:35:00|2039.8|2033.8|2039.5|2033.5|2040.9|2034.9|2038.9|2032.9|18
1614940800000|2021-03-05 10:40:00|2039.6|2033.6|2040|2034|2040.1|2034.1|2039.3|2033.3|13
1614941100000|2021-03-05 10:45:00|2039.6|2033.6|2036.8|2030.8|2039.6|2033.6|2036.8|2030.8|15
1614941400000|2021-03-05 10:50:00|2036.1|2030.1|2035.8|2029.8|2036.3|2030.3|2035.3|2029.3|11
1614941700000|2021-03-05 10:55:00|2036|2030|2037.6|2031.6|2037.6|2031.6|2035.8|2029.8|20
1614942000000|2021-03-05 11:00:00|2037.5|2031.5|2036.3|2030.3|2037.5|2031.5|2035|2029|24
1614942300000|2021-03-05 11:05:00|2037.5|2031.5|2038.3|2032.3|2038.3|2032.3|2037.5|2031.5|4
1614942600000|2021-03-05 11:10:00|2038.4|2032.4|2035.5|2029.5|2038.6|2032.6|2035.5|2029.5|14
1614942900000|2021-03-05 11:15:00|2035.3|2029.3|2034.9|2028.9|2035.3|2029.3|2034.4|2028.4|5
1614943200000|2021-03-05 11:20:00|2034.8|2028.8|2035|2029|2035.3|2029.3|2034|2028|12
1614943500000|2021-03-05 11:25:00|2035.4|2029.4|2036.8|2030.8|2036.8|2030.8|2035.4|2029.4|10
1614943800000|2021-03-05 11:30:00|2036.6|2030.6|2036.5|2030.5|2036.8|2030.8|2034.3|2028.3|28
1614944100000|2021-03-05 11:35:00|2036.3|2030.3|2036|2030|2036.5|2030.5|2035.8|2029.8|9
1614944400000|2021-03-05 11:40:00|2035.9|2029.9|2034.9|2028.9|2035.9|2029.9|2034.9|2028.9|7
1614944700000|2021-03-05 11:45:00|2035.1|2029.1|2037.8|2031.8|2037.8|2031.8|2035|2029|11
1614945000000|2021-03-05 11:50:00|2038|2032|2039.1|2033.1|2039.5|2033.5|2038|2032|16
1614945300000|2021-03-05 11:55:00|2039.3|2033.3|2038.8|2032.8|2041|2035|2037.4|2031.4|32
1614945600000|2021-03-05 12:00:00|2038.5|2032.5|2039.9|2033.9|2040|2034|2037.3|2031.3|19
1614945900000|2021-03-05 12:05:00|2039.8|2033.8|2038.1|2032.1|2040.5|2034.5|2037.8|2031.8|27
1614946200000|2021-03-05 12:10:00|2038|2032|2038.8|2032.8|2039.3|2033.3|2035.5|2029.5|30
1614946500000|2021-03-05 12:15:00|2038.6|2032.6|2038.3|2032.3|2039|2033|2035.8|2029.8|21
1614946800000|2021-03-05 12:20:00|2038.1|2032.1|2038.8|2032.8|2039.3|2033.3|2037.4|2031.4|10
1614947100000|2021-03-05 12:25:00|2038.5|2032.5|2040.4|2034.4|2040.4|2034.4|2037.5|2031.5|16
1614947400000|2021-03-05 12:30:00|2040.8|2034.8|2040.5|2034.5|2040.9|2034.9|2040.5|2034.5|4
1614947700000|2021-03-05 12:35:00|2040.3|2034.3|2038.8|2032.8|2040.3|2034.3|2037.1|2031.1|21
1614948000000|2021-03-05 12:40:00|2038.6|2032.6|2038.9|2032.9|2038.9|2032.9|2036.1|2030.1|21
1614948300000|2021-03-05 12:45:00|2038.8|2032.8|2039.1|2033.1|2042|2036|2037.1|2031.1|89
1614948600000|2021-03-05 12:50:00|2039|2033|2036.3|2030.3|2039|2033|2036.3|2030.3|15
1614948900000|2021-03-05 12:55:00|2036.5|2030.5|2035.3|2029.3|2038.3|2032.3|2035.3|2029.3|17
1614949200000|2021-03-05 13:00:00|2035|2029|2020.8|2014.8|2035|2029|2020.8|2014.8|196
1614949500000|2021-03-05 13:05:00|2020.6|2014.6|2016.9|2010.9|2020.6|2014.6|2015.3|2009.3|75
1614949800000|2021-03-05 13:10:00|2016.8|2010.8|2015|2009|2017.8|2011.8|2014.8|2008.8|73
1614950100000|2021-03-05 13:15:00|2014.8|2008.8|2015.5|2009.5|2016|2010|2008.8|2002.8|82
1614950400000|2021-03-05 13:20:00|2015.6|2009.6|2012.8|2006.8|2015.6|2009.6|2010.3|2004.3|104
1614950700000|2021-03-05 13:25:00|2012.5|2006.5|2012|2006|2016|2010|2009.3|2003.3|128
1614951000000|2021-03-05 13:30:00|2012.5|2006.5|2007|2001|2012.5|2006.5|2004.8|1998.8|59
1614951300000|2021-03-05 13:35:00|2007.1|2001.1|2010.5|2004.5|2010.8|2004.8|2005.6|1999.6|38
1614951600000|2021-03-05 13:40:00|2009.6|2003.6|2008.3|2002.3|2009.6|2003.6|2006|2000|47
1614951900000|2021-03-05 13:45:00|2007.5|2001.5|2010.8|2004.8|2011|2005|2005.8|1999.8|57
1614952200000|2021-03-05 13:50:00|2010.9|2004.9|2011|2005|2012|2006|2010.8|2004.8|24
1614952500000|2021-03-05 13:55:00|2010.1|2004.1|2009|2003|2011|2005|2009|2003|18
1614952800000|2021-03-05 14:00:00|2008.4|2002.4|2008.8|2002.8|2008.8|2002.8|2007.9|2001.9|12
1614953100000|2021-03-05 14:05:00|2008.5|2002.5|2008.9|2002.9|2009.1|2003.1|2007.8|2001.8|16
1614953400000|2021-03-05 14:10:00|2008.8|2002.8|2008.3|2002.3|2008.8|2002.8|2006.5|2000.5|32
1614953700000|2021-03-05 14:15:00|2008.5|2002.5|2012.3|2006.3|2012.9|2006.9|2008.5|2002.5|52
1614954000000|2021-03-05 14:20:00|2012.4|2006.4|2010.3|2004.3|2012.5|2006.5|2010.3|2004.3|23
1614954300000|2021-03-05 14:25:00|2009.9|2003.9|2013.6|2007.6|2013.6|2007.6|2009.9|2003.9|14
1614954600000|2021-03-05 14:30:00|2013.8|2007.8|2013|2007|2014|2008|2012.9|2006.9|15
1614954900000|2021-03-05 14:35:00|2012.8|2006.8|2011.3|2005.3|2013.1|2007.1|2011.3|2005.3|17
1614955200000|2021-03-05 14:40:00|2010.8|2004.8|2010.8|2004.8|2012.9|2006.9|2010.5|2004.5|35
1614955500000|2021-03-05 14:45:00|2010.9|2004.9|2011.9|2005.9|2012.9|2006.9|2010.8|2004.8|31
1614955800000|2021-03-05 14:50:00|2012.1|2006.1|2016.3|2010.3|2016.3|2010.3|2011.5|2005.5|17
1614956100000|2021-03-05 14:55:00|2016|2010|2019.8|2013.8|2019.8|2013.8|2014.9|2008.9|48
1614956400000|2021-03-05 15:00:00|2019.6|2013.6|2018.5|2012.5|2019.6|2013.6|2017|2011|68
1614956700000|2021-03-05 15:05:00|2019|2013|2018.9|2012.9|2023.3|2017.3|2018.3|2012.3|41
1614957000000|2021-03-05 15:10:00|2018.1|2012.1|2019|2013|2019.8|2013.8|2016|2010|46
1614957300000|2021-03-05 15:15:00|2018.8|2012.8|2018.5|2012.5|2019.5|2013.5|2017.3|2011.3|28
1614957600000|2021-03-05 15:20:00|2018.4|2012.4|2019|2013|2019.8|2013.8|2017.9|2011.9|22
1614957900000|2021-03-05 15:25:00|2019.1|2013.1|2019.5|2013.5|2020|2014|2019.1|2013.1|28
1614958200000|2021-03-05 15:30:00|2019.3|2013.3|2015.3|2009.3|2019.3|2013.3|2015.3|2009.3|19
1614958500000|2021-03-05 15:35:00|2015.9|2009.9|2014.8|2008.8|2016.9|2010.9|2014.6|2008.6|16
1614958800000|2021-03-05 15:40:00|2015.3|2009.3|2013.9|2007.9|2015.3|2009.3|2013.9|2007.9|9
1614959100000|2021-03-05 15:45:00|2013.8|2007.8|2021|2015|2022|2016|2013.1|2007.1|42
1614959400000|2021-03-05 15:50:00|2020.5|2014.5|2020.3|2014.3|2021.4|2015.4|2019.5|2013.5|29
1614959700000|2021-03-05 15:55:00|2019.3|2013.3|2015.5|2009.5|2021|2015|2014.8|2008.8|65
1614960000000|2021-03-05 16:00:00|2015|2009|2014.4|2008.4|2015|2009|2014.4|2008.4|3
1614960300000|2021-03-05 16:05:00|2014.5|2008.5|2010.1|2004.1|2014.5|2008.5|2010.1|2004.1|19
1614960600000|2021-03-05 16:10:00|2010|2004|2004.6|1998.6|2010|2004|2003.9|1997.9|39
1614960900000|2021-03-05 16:15:00|2003.9|1997.9|2007.5|2001.5|2009.3|2003.3|2003.8|1997.8|95
1614961200000|2021-03-05 16:20:00|2007.8|2001.8|2006.5|2000.5|2009.4|2003.4|2006.5|2000.5|29
1614961500000|2021-03-05 16:25:00|2006.4|2000.4|2006.6|2000.6|2006.8|2000.8|2004.3|1998.3|21
1614961800000|2021-03-05 16:30:00|2006.8|2000.8|2008.8|2002.8|2010|2004|2006.8|2000.8|25
1614962100000|2021-03-05 16:35:00|2008.6|2002.6|2010.6|2004.6|2011.1|2005.1|2008.6|2002.6|9
1614962400000|2021-03-05 16:40:00|2010.8|2004.8|2009.3|2003.3|2010.9|2004.9|2009.1|2003.1|21
1614962700000|2021-03-05 16:45:00|2009.1|2003.1|2009.4|2003.4|2009.4|2003.4|2008.5|2002.5|25
1614963000000|2021-03-05 16:50:00|2009|2003|2008.5|2002.5|2009.6|2003.6|2007.8|2001.8|19
1614963300000|2021-03-05 16:55:00|2008.6|2002.6|2008.1|2002.1|2008.8|2002.8|2007.4|2001.4|22
1614963600000|2021-03-05 17:00:00|2008.3|2002.3|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|4
1614963900000|2021-03-05 17:05:00|2008.9|2002.9|2009.3|2003.3|2009.5|2003.5|2008.9|2002.9|5
1614964200000|2021-03-05 17:10:00|2009.5|2003.5|2014.8|2008.8|2014.8|2008.8|2009.4|2003.4|16
1614964500000|2021-03-05 17:15:00|2014.5|2008.5|2015|2009|2015.6|2009.6|2014.3|2008.3|6
1614965100000|2021-03-05 17:25:00|2014.9|2008.9|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|5
1614965400000|2021-03-05 17:30:00|2013.8|2007.8|2010.6|2004.6|2014.5|2008.5|2010.6|2004.6|6
1614965700000|2021-03-05 17:35:00|2009.8|2003.8|2010.5|2004.5|2011|2005|2009.8|2003.8|7
1614966000000|2021-03-05 17:40:00|2011.4|2005.4|2011.5|2005.5|2013|2007|2011.3|2005.3|10
1614966300000|2021-03-05 17:45:00|2012.1|2006.1|2014.3|2008.3|2014.3|2008.3|2012.1|2006.1|6
1614966600000|2021-03-05 17:50:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2014.4|2008.4|3
1614966900000|2021-03-05 17:55:00|2014.9|2008.9|2014.8|2008.8|2015.3|2009.3|2014|2008|13
1615165200000|2021-03-08 01:00:00|2012|2000.8|2014|2008|2014|2008|2012|2000.8|3
1615165500000|2021-03-08 01:05:00|2014.5|2008.5|2018.5|2012.5|2019|2013|2014.3|2008.3|24
1615165800000|2021-03-08 01:10:00|2017.5|2011.5|2017.5|2011.5|2018.5|2012.5|2017|2011|37
1615166100000|2021-03-08 01:15:00|2017|2011|2014.5|2008.5|2017.5|2011.5|2013.8|2007.8|124
1615166400000|2021-03-08 01:20:00|2014.8|2008.8|2010.3|2004.3|2016.5|2010.5|2010.3|2004.3|142
1615166700000|2021-03-08 01:25:00|2011|2005|2010.3|2004.3|2011.8|2005.8|2009.3|2003.3|93
1615167000000|2021-03-08 01:30:00|2010.5|2004.5|2013|2007|2014|2008|2007.3|2001.3|84
1615167300000|2021-03-08 01:35:00|2014.5|2008.5|2009.8|2003.8|2014.5|2008.5|2008|2002|81
1615167600000|2021-03-08 01:40:00|2009.5|2003.5|2010|2004|2010.5|2004.5|2009|2003|48
1615167900000|2021-03-08 01:45:00|2010.3|2004.3|2011.9|2005.9|2012.5|2006.5|2010.3|2004.3|17
1615168200000|2021-03-08 01:50:00|2012.3|2006.3|2015.4|2009.4|2015.4|2009.4|2012.1|2006.1|39
1615168500000|2021-03-08 01:55:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|64
1615168800000|2021-03-08 02:00:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2017.8|2011.8|18
1615169100000|2021-03-08 02:05:00|2018.5|2012.5|2018.8|2012.8|2018.8|2012.8|2018.3|2012.3|3
1615169400000|2021-03-08 02:10:00|2018.5|2012.5|2018|2012|2018.5|2012.5|2018|2012|3
1615169700000|2021-03-08 02:15:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1615170000000|2021-03-08 02:20:00|2017|2011|2017|2011|2017|2011|2017|2011|1
1615170300000|2021-03-08 02:25:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|2
1615170600000|2021-03-08 02:30:00|2017|2011|2015.8|2009.8|2017|2011|2014.3|2008.3|131
1615170900000|2021-03-08 02:35:00|2016|2010|2011.8|2005.8|2016.3|2010.3|2011.8|2005.8|62
1615171200000|2021-03-08 02:40:00|2011.3|2005.3|2010|2004|2012.5|2006.5|2010|2004|89
1615171500000|2021-03-08 02:45:00|2010.3|2004.3|2010.5|2004.5|2012|2006|2009.5|2003.5|41
1615171800000|2021-03-08 02:50:00|2011.3|2005.3|2013|2007|2013.5|2007.5|2011.3|2005.3|10
1615172100000|2021-03-08 02:55:00|2013.5|2007.5|2011.5|2005.5|2013.5|2007.5|2011|2005|17
1615172400000|2021-03-08 03:00:00|2011.8|2005.8|2013|2007|2014|2008|2011.5|2005.5|13
1615172700000|2021-03-08 03:05:00|2012|2006|2009.9|2003.9|2012|2006|2009.1|2003.1|28
1615173000000|2021-03-08 03:10:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2008|2002|61
1615173300000|2021-03-08 03:15:00|2009.9|2003.9|2009.9|2003.9|2011.9|2005.9|2009.6|2003.6|40
1615173600000|2021-03-08 03:20:00|2010.1|2004.1|2008.9|2002.9|2010.4|2004.4|2008.1|2002.1|21
1615173900000|2021-03-08 03:25:00|2009.4|2003.4|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|14
1615174200000|2021-03-08 03:30:00|2009|2003|2009|2003|2009|2003|2009|2003|1
1615174800000|2021-03-08 03:40:00|2009.1|2003.1|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|3
1615175100000|2021-03-08 03:45:00|2008.9|2002.9|2013.1|2007.1|2013.3|2007.3|2008.9|2002.9|8
1615175400000|2021-03-08 03:50:00|2012.9|2006.9|2015.1|2009.1|2016.8|2010.8|2012.9|2006.9|7
1615175700000|2021-03-08 03:55:00|2014.9|2008.9|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|4
1615176000000|2021-03-08 04:00:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|1
1615176300000|2021-03-08 04:05:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2014.4|2008.4|2
1615176900000|2021-03-08 04:15:00|2014.1|2008.1|2014.4|2008.4|2014.4|2008.4|2014.1|2008.1|2
1615177200000|2021-03-08 04:20:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|1
1615178100000|2021-03-08 04:35:00|2015.9|2009.9|2016.6|2010.6|2016.6|2010.6|2015.6|2009.6|6
1615178400000|2021-03-08 04:40:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1615179000000|2021-03-08 04:50:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1615179900000|2021-03-08 05:05:00|2017.6|2011.6|2018.1|2012.1|2018.4|2012.4|2017.6|2011.6|8
1615180200000|2021-03-08 05:10:00|2017.9|2011.9|2018|2012|2018|2012|2017.4|2011.4|4
1615180500000|2021-03-08 05:15:00|2017.8|2011.8|2015.8|2009.8|2017.8|2011.8|2015.5|2009.5|4
1615180800000|2021-03-08 05:20:00|2015.6|2009.6|2014.6|2008.6|2015.6|2009.6|2014.6|2008.6|2
1615181100000|2021-03-08 05:25:00|2014.5|2008.5|2014.4|2008.4|2014.5|2008.5|2013.9|2007.9|6
1615181400000|2021-03-08 05:30:00|2011.4|2005.4|2010.6|2004.6|2011.9|2005.9|2006.9|2000.9|105
1615181700000|2021-03-08 05:35:00|2010.5|2004.5|2011.1|2005.1|2012.9|2006.9|2010|2004|147
1615182000000|2021-03-08 05:40:00|2010.9|2004.9|2009.1|2003.1|2011.9|2005.9|2008.6|2002.6|52
1615182300000|2021-03-08 05:45:00|2009.4|2003.4|2009.9|2003.9|2011.6|2005.6|2009|2003|82
1615182600000|2021-03-08 05:50:00|2009.6|2003.6|2010|2004|2011.6|2005.6|2009.4|2003.4|86
1615182900000|2021-03-08 05:55:00|2010.1|2004.1|2008.9|2002.9|2011.1|2005.1|2008.6|2002.6|70
1615183200000|2021-03-08 06:00:00|2008.8|2002.8|2010.9|2004.9|2011.4|2005.4|2007.4|2001.4|65
1615183500000|2021-03-08 06:05:00|2010.8|2004.8|2010.6|2004.6|2010.9|2004.9|2010.6|2004.6|5
1615183800000|2021-03-08 06:10:00|2010.9|2004.9|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|24
1615184100000|2021-03-08 06:15:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2009.1|2003.1|42
1615184400000|2021-03-08 06:20:00|2009.6|2003.6|2009.4|2003.4|2009.8|2003.8|2008.9|2002.9|10
1615184700000|2021-03-08 06:25:00|2009.1|2003.1|2006.9|2000.9|2009.1|2003.1|2006.9|2000.9|8
1615185000000|2021-03-08 06:30:00|2006.4|2000.4|2004.9|1998.9|2006.4|2000.4|2004.8|1998.8|9
1615185300000|2021-03-08 06:35:00|2004.3|1998.3|2004.1|1998.1|2004.9|1998.9|2004|1998|9
1615185600000|2021-03-08 06:40:00|2004.5|1998.5|1998.1|1992.1|2004.5|1998.5|1996.5|1990.5|19
1615185900000|2021-03-08 06:45:00|1998|1992|1998.1|1992.1|1998.1|1992.1|1998|1992|4
1615186200000|2021-03-08 06:50:00|1998.3|1992.3|1999.1|1993.1|1999.1|1993.1|1998.3|1992.3|5
1615186500000|2021-03-08 06:55:00|1998.8|1992.8|1996.4|1990.4|1999|1993|1996.4|1990.4|10
1615186800000|2021-03-08 07:00:00|1995.4|1989.4|1999.4|1993.4|1999.4|1993.4|1995.4|1989.4|32
1615187100000|2021-03-08 07:05:00|1999.1|1993.1|1999|1993|1999.6|1993.6|1998.6|1992.6|19
1615187400000|2021-03-08 07:10:00|1998.6|1992.6|1996.1|1990.1|1999.4|1993.4|1995.5|1989.5|22
1615187700000|2021-03-08 07:15:00|1996.4|1990.4|1997.1|1991.1|1997.9|1991.9|1996.1|1990.1|12
1615188000000|2021-03-08 07:20:00|1997.4|1991.4|1997.3|1991.3|1998.1|1992.1|1996.9|1990.9|13
1615188300000|2021-03-08 07:25:00|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.3|1991.3|3
1615188600000|2021-03-08 07:30:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|3
1615188900000|2021-03-08 07:35:00|1997.5|1991.5|1997.4|1991.4|1997.5|1991.5|1997.4|1991.4|2
1615189200000|2021-03-08 07:40:00|1994.6|1988.6|1995|1989|1995.1|1989.1|1993.4|1987.4|13
1615189500000|2021-03-08 07:45:00|1994.9|1988.9|1994.9|1988.9|1995|1989|1994.9|1988.9|3
1615189800000|2021-03-08 07:50:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|4
1615190100000|2021-03-08 07:55:00|1994|1988|1996.1|1990.1|1996.1|1990.1|1993.9|1987.9|12
1615190400000|2021-03-08 08:00:00|1996|1990|1994.5|1988.5|1999.3|1993.3|1994.5|1988.5|19
1615190700000|2021-03-08 08:05:00|1994.3|1988.3|1996.5|1990.5|1997.5|1991.5|1994.1|1988.1|23
1615191000000|2021-03-08 08:10:00|1996.4|1990.4|1998.6|1992.6|1998.6|1992.6|1996.4|1990.4|7
1615191300000|2021-03-08 08:15:00|1998.5|1992.5|1995.3|1989.3|1998.5|1992.5|1995.3|1989.3|17
1615191600000|2021-03-08 08:20:00|1995.6|1989.6|1996.6|1990.6|1997.5|1991.5|1995.6|1989.6|10
1615191900000|2021-03-08 08:25:00|1997|1991|1999.3|1993.3|1999.4|1993.4|1997|1991|13
1615192200000|2021-03-08 08:30:00|1999.8|1993.8|1998.3|1992.3|2000.3|1994.3|1997.8|1991.8|13
1615192500000|2021-03-08 08:35:00|1998.4|1992.4|1996.5|1990.5|1998.8|1992.8|1996.5|1990.5|7
1615193100000|2021-03-08 08:45:00|1996|1990|1995.4|1989.4|1996.5|1990.5|1994|1988|11
1615193400000|2021-03-08 08:50:00|1995.1|1989.1|1998|1992|1998|1992|1995.1|1989.1|12
1615193700000|2021-03-08 08:55:00|1998.1|1992.1|1994.4|1988.4|1998.3|1992.3|1994.3|1988.3|20
1615194000000|2021-03-08 09:00:00|1994.5|1988.5|1993.6|1987.6|1997.8|1991.8|1993.6|1987.6|23
1615194300000|2021-03-08 09:05:00|1993.3|1987.3|1993.5|1987.5|1993.8|1987.8|1992.5|1986.5|9
1615194600000|2021-03-08 09:10:00|1993.8|1987.8|1995.1|1989.1|1995.5|1989.5|1993.6|1987.6|15
1615194900000|2021-03-08 09:15:00|1995.4|1989.4|1996.1|1990.1|1997.3|1991.3|1995.4|1989.4|14
1615195200000|2021-03-08 09:20:00|1996.3|1990.3|1996|1990|1996.8|1990.8|1995.9|1989.9|10
1615195500000|2021-03-08 09:25:00|1996.3|1990.3|1996.3|1990.3|1997|1991|1995.3|1989.3|16
1615195800000|2021-03-08 09:30:00|1996.5|1990.5|1999.9|1993.9|1999.9|1993.9|1996|1990|15
1615196100000|2021-03-08 09:35:00|2000|1994|2006.5|2000.5|2008.3|2002.3|2000|1994|79
1615196400000|2021-03-08 09:40:00|2006.6|2000.6|2012|2006|2013.4|2007.4|2005.6|1999.6|58
1615196700000|2021-03-08 09:45:00|2012.1|2006.1|2009|2003|2014.3|2008.3|2007.8|2001.8|62
1615197000000|2021-03-08 09:50:00|2008.8|2002.8|2013|2007|2013|2007|2006.5|2000.5|51
1615197300000|2021-03-08 09:55:00|2013.3|2007.3|2013.1|2007.1|2014.4|2008.4|2011.6|2005.6|42
1615197600000|2021-03-08 10:00:00|2013|2007|2013|2007|2013.8|2007.8|2009.3|2003.3|44
1615197900000|2021-03-08 10:05:00|2013.3|2007.3|2013.6|2007.6|2014.3|2008.3|2012.5|2006.5|47
1615198200000|2021-03-08 10:10:00|2014|2008|2009.5|2003.5|2015|2009|2008.1|2002.1|53
1615198500000|2021-03-08 10:15:00|2009.6|2003.6|2004.9|1998.9|2009.6|2003.6|2004.9|1998.9|35
1615198800000|2021-03-08 10:20:00|2004.3|1998.3|2004.8|1998.8|2007|2001|2004|1998|36
1615199100000|2021-03-08 10:25:00|2006.4|2000.4|2006.3|2000.3|2006.4|2000.4|2004.4|1998.4|18
1615199400000|2021-03-08 10:30:00|2006.6|2000.6|2007|2001|2007.4|2001.4|2004|1998|40
1615199700000|2021-03-08 10:35:00|2007.5|2001.5|2005.4|1999.4|2009.5|2003.5|2004.5|1998.5|37
1615200000000|2021-03-08 10:40:00|2005|1999|2002.3|1996.3|2005|1999|2001.5|1995.5|41
1615200300000|2021-03-08 10:45:00|2003.4|1997.4|2005|1999|2005|1999|2003.4|1997.4|9
1615200600000|2021-03-08 10:50:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|3
1615200900000|2021-03-08 10:55:00|2005.5|1999.5|2005.6|1999.6|2005.8|1999.8|2004.5|1998.5|7
1615201200000|2021-03-08 11:00:00|2005.5|1999.5|2005.8|1999.8|2006|2000|2005.5|1999.5|5
1615201500000|2021-03-08 11:05:00|2005.9|1999.9|2011.8|2005.8|2012.3|2006.3|2005.9|1999.9|13
1615201800000|2021-03-08 11:10:00|2011.4|2005.4|2014.6|2008.6|2015.8|2009.8|2011.3|2005.3|34
1615202100000|2021-03-08 11:15:00|2014.9|2008.9|2014.5|2008.5|2015|2009|2013.4|2007.4|14
1615202400000|2021-03-08 11:20:00|2014.8|2008.8|2016.3|2010.3|2016.3|2010.3|2014.3|2008.3|16
1615202700000|2021-03-08 11:25:00|2016|2010|2017.1|2011.1|2017.3|2011.3|2015.9|2009.9|17
1615203000000|2021-03-08 11:30:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|10
1615203300000|2021-03-08 11:35:00|2015.9|2009.9|2013.9|2007.9|2015.9|2009.9|2013.8|2007.8|11
1615203600000|2021-03-08 11:40:00|2013.8|2007.8|2013|2007|2014|2008|2011.8|2005.8|19
1615203900000|2021-03-08 11:45:00|2013.1|2007.1|2014.8|2008.8|2016.4|2010.4|2013.1|2007.1|22
1615204200000|2021-03-08 11:50:00|2015.1|2009.1|2015|2009|2016.3|2010.3|2014.8|2008.8|15
1615204500000|2021-03-08 11:55:00|2014.5|2008.5|2013.8|2007.8|2014.5|2008.5|2012.6|2006.6|10
1615204800000|2021-03-08 12:00:00|2013.9|2007.9|2014.5|2008.5|2014.5|2008.5|2013.9|2007.9|9
1615205100000|2021-03-08 12:05:00|2014.8|2008.8|2011|2005|2014.8|2008.8|2011|2005|14
1615205400000|2021-03-08 12:10:00|2010.5|2004.5|2011|2005|2012.3|2006.3|2010.5|2004.5|9
1615205700000|2021-03-08 12:15:00|2010.9|2004.9|2007.5|2001.5|2010.9|2004.9|2006.6|2000.6|27
1615206000000|2021-03-08 12:20:00|2007.4|2001.4|2009.3|2003.3|2010|2004|2007.1|2001.1|27
1615206300000|2021-03-08 12:25:00|2009.6|2003.6|2008.1|2002.1|2010.6|2004.6|2007.8|2001.8|25
1615206600000|2021-03-08 12:30:00|2008.4|2002.4|2012|2006|2012|2006|2008.3|2002.3|15
1615206900000|2021-03-08 12:35:00|2012.5|2006.5|2014.8|2008.8|2017.3|2011.3|2010|2004|34
1615207200000|2021-03-08 12:40:00|2015|2009|2009.9|2003.9|2015|2009|2009.9|2003.9|25
1615207500000|2021-03-08 12:45:00|2009.8|2003.8|2003.8|1997.8|2009.8|2003.8|2002.4|1996.4|113
1615207800000|2021-03-08 12:50:00|2003.5|1997.5|2002.5|1996.5|2004.4|1998.4|2002|1996|29
1615208100000|2021-03-08 12:55:00|2002.8|1996.8|2002.8|1996.8|2004.1|1998.1|2002|1996|21
1615208400000|2021-03-08 13:00:00|2002.5|1996.5|1999.3|1993.3|2002.6|1996.6|1998.8|1992.8|44
1615208700000|2021-03-08 13:05:00|1998.8|1992.8|1999.9|1993.9|2000|1994|1998.1|1992.1|28
1615209000000|2021-03-08 13:10:00|2000|1994|1998.6|1992.6|2000.5|1994.5|1997.8|1991.8|31
1615209300000|2021-03-08 13:15:00|1998.8|1992.8|1996.8|1990.8|1998.8|1992.8|1995.8|1989.8|43
1615209600000|2021-03-08 13:20:00|1997|1991|1999.3|1993.3|2000|1994|1996.4|1990.4|31
1615209900000|2021-03-08 13:25:00|1999.1|1993.1|1997.8|1991.8|1999.3|1993.3|1997.3|1991.3|34
1615210200000|2021-03-08 13:30:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.5|1989.5|18
1615210500000|2021-03-08 13:35:00|1995.9|1989.9|1991.8|1985.8|1995.9|1989.9|1991.5|1985.5|18
1615210800000|2021-03-08 13:40:00|1991.9|1985.9|1993.4|1987.4|1993.9|1987.9|1991.9|1985.9|24
1615211100000|2021-03-08 13:45:00|1993.3|1987.3|1993.5|1987.5|1995.3|1989.3|1993|1987|29
1615211400000|2021-03-08 13:50:00|1993.8|1987.8|1996.1|1990.1|1996.3|1990.3|1992.9|1986.9|26
1615211700000|2021-03-08 13:55:00|1996|1990|1994.1|1988.1|1996.3|1990.3|1994.1|1988.1|17
1615212000000|2021-03-08 14:00:00|1994.3|1988.3|1995.8|1989.8|1995.8|1989.8|1993.8|1987.8|20
1615212300000|2021-03-08 14:05:00|1995.1|1989.1|1993.5|1987.5|1995.5|1989.5|1993.5|1987.5|16
1615212600000|2021-03-08 14:10:00|1993.3|1987.3|1996.6|1990.6|1996.8|1990.8|1992.5|1986.5|33
1615212900000|2021-03-08 14:15:00|1996.8|1990.8|1994.3|1988.3|1996.8|1990.8|1992.5|1986.5|33
1615213200000|2021-03-08 14:20:00|1994.5|1988.5|1994.9|1988.9|1997.6|1991.6|1994.5|1988.5|20
1615213500000|2021-03-08 14:25:00|1994.4|1988.4|1995.5|1989.5|1995.5|1989.5|1993.6|1987.6|22
1615213800000|2021-03-08 14:30:00|1995.3|1989.3|1992.1|1986.1|1995.6|1989.6|1991.6|1985.6|28
1615214100000|2021-03-08 14:35:00|1992.3|1986.3|1992.8|1986.8|1993|1987|1991.3|1985.3|32
1615214400000|2021-03-08 14:40:00|1992.6|1986.6|1995.5|1989.5|1995.5|1989.5|1991.8|1985.8|35
1615214700000|2021-03-08 14:45:00|1995.6|1989.6|1998|1992|1998.3|1992.3|1995.6|1989.6|30
1615215000000|2021-03-08 14:50:00|1997.9|1991.9|1994.1|1988.1|1997.9|1991.9|1992.5|1986.5|43
1615215300000|2021-03-08 14:55:00|1994|1988|1995.1|1989.1|1995.8|1989.8|1993.3|1987.3|44
1615215600000|2021-03-08 15:00:00|1995.5|1989.5|1997.9|1991.9|1998.1|1992.1|1995|1989|38
1615215900000|2021-03-08 15:05:00|1997.6|1991.6|1997.5|1991.5|1999.4|1993.4|1997.4|1991.4|34
1615216200000|2021-03-08 15:10:00|1997.9|1991.9|1998.8|1992.8|1999.8|1993.8|1997.8|1991.8|27
1615216500000|2021-03-08 15:15:00|1999.3|1993.3|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|29
1615216800000|2021-03-08 15:20:00|1999|1993|1998.5|1992.5|2001.3|1995.3|1996.8|1990.8|38
1615217100000|2021-03-08 15:25:00|1998.1|1992.1|1999|1993|1999.5|1993.5|1997|1991|41
1615217400000|2021-03-08 15:30:00|1998.5|1992.5|1996.4|1990.4|1999.5|1993.5|1996.4|1990.4|28
1615217700000|2021-03-08 15:35:00|1996.5|1990.5|1995.3|1989.3|1997.1|1991.1|1994.3|1988.3|35
1615218000000|2021-03-08 15:40:00|1994.9|1988.9|1994.8|1988.8|1995|1989|1991|1985|44
1615218300000|2021-03-08 15:45:00|1994.9|1988.9|1992.4|1986.4|1994.9|1988.9|1992.3|1986.3|30
1615218600000|2021-03-08 15:50:00|1992.5|1986.5|1994.1|1988.1|1995|1989|1992|1986|32
1615218900000|2021-03-08 15:55:00|1993.9|1987.9|1991|1985|1993.9|1987.9|1990.9|1984.9|38
1615219200000|2021-03-08 16:00:00|1990.8|1984.8|1990.9|1984.9|1991.9|1985.9|1990.5|1984.5|37
1615219500000|2021-03-08 16:05:00|1990.6|1984.6|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|18
1615219800000|2021-03-08 16:10:00|1991|1985|1984.8|1978.8|1991|1985|1983.5|1977.5|47
1615220100000|2021-03-08 16:15:00|1984.6|1978.6|1981.9|1975.9|1984.6|1978.6|1978.3|1972.3|133
1615220400000|2021-03-08 16:20:00|1982.3|1976.3|1984.1|1978.1|1984.8|1978.8|1980.1|1974.1|34
1615220700000|2021-03-08 16:25:00|1984|1978|1985.3|1979.3|1985.8|1979.8|1983.8|1977.8|20
1615221000000|2021-03-08 16:30:00|1985.4|1979.4|1985|1979|1985.4|1979.4|1984.3|1978.3|8
1615221300000|2021-03-08 16:35:00|1985.1|1979.1|1987.8|1981.8|1987.9|1981.9|1985.1|1979.1|9
1615221600000|2021-03-08 16:40:00|1987.6|1981.6|1989.3|1983.3|1989.3|1983.3|1987.4|1981.4|13
1615221900000|2021-03-08 16:45:00|1989|1983|1987.8|1981.8|1989|1983|1986.8|1980.8|20
1615222200000|2021-03-08 16:50:00|1987.5|1981.5|1989.4|1983.4|1989.4|1983.4|1987.5|1981.5|9
1615222500000|2021-03-08 16:55:00|1989.3|1983.3|1989.3|1983.3|1989.6|1983.6|1988.8|1982.8|8
1615222800000|2021-03-08 17:00:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1615223400000|2021-03-08 17:10:00|1989.8|1983.8|1993|1987|1993|1987|1989.8|1983.8|7
1615223700000|2021-03-08 17:15:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1
1615224300000|2021-03-08 17:25:00|1993.8|1987.8|1993.1|1987.1|1996.3|1990.3|1991|1985|27
1615224600000|2021-03-08 17:30:00|1993|1987|1993|1987|1993|1987|1993|1987|1
1615224900000|2021-03-08 17:35:00|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1615225200000|2021-03-08 17:40:00|1992.3|1986.3|1993.4|1987.4|1993.4|1987.4|1992.3|1986.3|2
1615225500000|2021-03-08 17:45:00|1992.8|1986.8|1992.1|1986.1|1992.8|1986.8|1992.1|1986.1|3
1615225800000|2021-03-08 17:50:00|1992.6|1986.6|1995|1989|1995|1989|1992.6|1986.6|3
1615226100000|2021-03-08 17:55:00|1995.3|1989.3|1994.9|1988.9|1996|1990|1990.6|1984.6|33
1615251600000|2021-03-09 01:00:00|1992.5|1986.5|1990.6|1984.6|1995.6|1989.6|1990.1|1984.1|43
1615251900000|2021-03-09 01:05:00|1990.9|1984.9|1990.4|1984.4|1994.1|1988.1|1990.1|1984.1|41
1615252200000|2021-03-09 01:10:00|1989.9|1983.9|1985.6|1979.6|1989.9|1983.9|1985.6|1979.6|6
1615252500000|2021-03-09 01:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1615252800000|2021-03-09 01:20:00|1984.9|1978.9|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|3
1615253100000|2021-03-09 01:25:00|1983|1977|1982.9|1976.9|1983|1977|1982.9|1976.9|2
1615254000000|2021-03-09 01:40:00|1982.1|1976.1|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|32
1615254300000|2021-03-09 01:45:00|1981.9|1975.9|1983.3|1977.3|1985.9|1979.9|1981.9|1975.9|22
1615254600000|2021-03-09 01:50:00|1982.9|1976.9|1986.1|1980.1|1986.4|1980.4|1982.8|1976.8|43
1615254900000|2021-03-09 01:55:00|1986.3|1980.3|1986.9|1980.9|1987.3|1981.3|1986.1|1980.1|12
1615255200000|2021-03-09 02:00:00|1989|1983|1988.9|1982.9|1989.1|1983.1|1988.6|1982.6|11
1615255500000|2021-03-09 02:05:00|1988.8|1982.8|1990|1984|1992.6|1986.6|1988.8|1982.8|53
1615255800000|2021-03-09 02:10:00|1989.9|1983.9|1992.1|1986.1|1992.1|1986.1|1989.3|1983.3|41
1615256100000|2021-03-09 02:15:00|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1615257000000|2021-03-09 02:30:00|1991.8|1985.8|1992.4|1986.4|1992.6|1986.6|1991.8|1985.8|24
1615257300000|2021-03-09 02:35:00|1992.3|1986.3|1992.6|1986.6|1992.6|1986.6|1992.3|1986.3|3
1615257600000|2021-03-09 02:40:00|1992.8|1986.8|1992.8|1986.8|1993|1987|1992.6|1986.6|14
1615257900000|2021-03-09 02:45:00|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|15
1615258200000|2021-03-09 02:50:00|1992.8|1986.8|1992|1986|1993.1|1987.1|1991.1|1985.1|42
1615258800000|2021-03-09 03:00:00|1992.6|1986.6|1992.8|1986.8|1992.9|1986.9|1992.5|1986.5|6
1615259100000|2021-03-09 03:05:00|1992.9|1986.9|1993.1|1987.1|1993.3|1987.3|1992.9|1986.9|11
1615259400000|2021-03-09 03:10:00|1993.4|1987.4|1995.5|1989.5|1995.8|1989.8|1993.3|1987.3|14
1615259700000|2021-03-09 03:15:00|1995.6|1989.6|1995.9|1989.9|1997.6|1991.6|1995.6|1989.6|30
1615260000000|2021-03-09 03:20:00|1996|1990|1998.1|1992.1|1998.1|1992.1|1995.4|1989.4|57
1615260300000|2021-03-09 03:25:00|1998.6|1992.6|2000.6|1994.6|2000.6|1994.6|1998|1992|48
1615260600000|2021-03-09 03:30:00|2000.1|1994.1|1999.6|1993.6|2000.1|1994.1|1998|1992|21
1615260900000|2021-03-09 03:35:00|1999.5|1993.5|2000.4|1994.4|2000.4|1994.4|1999.1|1993.1|18
1615261200000|2021-03-09 03:40:00|1999.6|1993.6|1998.4|1992.4|1999.9|1993.9|1997.8|1991.8|31
1615261500000|2021-03-09 03:45:00|1998.6|1992.6|1998.3|1992.3|1998.9|1992.9|1998.3|1992.3|9
1615263000000|2021-03-09 04:10:00|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998|1992|18
1615263300000|2021-03-09 04:15:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.3|1993.3|3
1615263600000|2021-03-09 04:20:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1615263900000|2021-03-09 04:25:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|2
1615264200000|2021-03-09 04:30:00|1999.4|1993.4|1999.4|1993.4|1999.6|1993.6|1999|1993|25
1615264500000|2021-03-09 04:35:00|1999.1|1993.1|2001.1|1995.1|2001.1|1995.1|1999.1|1993.1|4
1615264800000|2021-03-09 04:40:00|2001.3|1995.3|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|8
1615265100000|2021-03-09 04:45:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1615266000000|2021-03-09 05:00:00|1999.1|1993.1|1997.9|1991.9|1999.1|1993.1|1997.6|1991.6|8
1615266300000|2021-03-09 05:05:00|1996.9|1990.9|1996.1|1990.1|1996.9|1990.9|1996.1|1990.1|11
1615266600000|2021-03-09 05:10:00|1996.3|1990.3|1998.1|1992.1|1998.1|1992.1|1996.3|1990.3|8
1615267200000|2021-03-09 05:20:00|1997.9|1991.9|1996.4|1990.4|1997.9|1991.9|1996.4|1990.4|4
1615267500000|2021-03-09 05:25:00|1996.6|1990.6|1996.8|1990.8|1996.8|1990.8|1996.6|1990.6|2
1615267800000|2021-03-09 05:30:00|1996.9|1990.9|1999.4|1993.4|2001.8|1995.8|1996.9|1990.9|66
1615268100000|2021-03-09 05:35:00|1998.5|1992.5|1997|1991|1998.5|1992.5|1995.1|1989.1|23
1615268400000|2021-03-09 05:40:00|1996.4|1990.4|1998.6|1992.6|1999.4|1993.4|1996.4|1990.4|18
1615269000000|2021-03-09 05:50:00|1998.5|1992.5|1995.6|1989.6|1998.5|1992.5|1995.6|1989.6|4
1615269300000|2021-03-09 05:55:00|1995.5|1989.5|1995.6|1989.6|1997.9|1991.9|1995.5|1989.5|7
1615269900000|2021-03-09 06:05:00|1996.4|1990.4|1993.6|1987.6|1996.9|1990.9|1993.4|1987.4|29
1615270200000|2021-03-09 06:10:00|1994.1|1988.1|1992.9|1986.9|1994.3|1988.3|1992.8|1986.8|10
1615270500000|2021-03-09 06:15:00|1993|1987|1994.9|1988.9|1995.4|1989.4|1993|1987|36
1615270800000|2021-03-09 06:20:00|1994.6|1988.6|1994.6|1988.6|1995.3|1989.3|1994.6|1988.6|23
1615271100000|2021-03-09 06:25:00|1994.4|1988.4|1992|1986|1994.4|1988.4|1991.6|1985.6|10
1615271400000|2021-03-09 06:30:00|1992.1|1986.1|1993.8|1987.8|1994|1988|1991.9|1985.9|14
1615271700000|2021-03-09 06:35:00|1993.6|1987.6|1991.4|1985.4|1993.6|1987.6|1991.4|1985.4|4
1615272000000|2021-03-09 06:40:00|1991.6|1985.6|1991.4|1985.4|1991.9|1985.9|1991.4|1985.4|6
1615272300000|2021-03-09 06:45:00|1990.9|1984.9|1990.6|1984.6|1991.4|1985.4|1989.4|1983.4|13
1615272600000|2021-03-09 06:50:00|1990.4|1984.4|1983.8|1977.8|1990.4|1984.4|1983.8|1977.8|28
1615272900000|2021-03-09 06:55:00|1983.9|1977.9|1981.4|1975.4|1984.4|1978.4|1980.5|1974.5|44
1615273200000|2021-03-09 07:00:00|1981.1|1975.1|1978.5|1972.5|1981.1|1975.1|1976.9|1970.9|15
1615273500000|2021-03-09 07:05:00|1978.6|1972.6|1978.5|1972.5|1978.9|1972.9|1978.4|1972.4|10
1615274100000|2021-03-09 07:15:00|1978.4|1972.4|1978.4|1972.4|1978.5|1972.5|1978.4|1972.4|3
1615274400000|2021-03-09 07:20:00|1978.3|1972.3|1978.4|1972.4|1978.4|1972.4|1976.9|1970.9|11
1615274700000|2021-03-09 07:25:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1977.1|1971.1|10
1615275000000|2021-03-09 07:30:00|1977|1971|1975.4|1969.4|1977|1971|1975|1969|4
1615275300000|2021-03-09 07:35:00|1975.3|1969.3|1976.5|1970.5|1977.1|1971.1|1975.3|1969.3|19
1615275600000|2021-03-09 07:40:00|1976.4|1970.4|1975.4|1969.4|1976.4|1970.4|1975.4|1969.4|5
1615275900000|2021-03-09 07:45:00|1976.6|1970.6|1978.1|1972.1|1978.6|1972.6|1976.6|1970.6|5
1615276200000|2021-03-09 07:50:00|1978.8|1972.8|1977.8|1971.8|1978.8|1972.8|1977.8|1971.8|3
1615276500000|2021-03-09 07:55:00|1979.3|1973.3|1985.3|1979.3|1985.3|1979.3|1979.3|1973.3|26
1615276800000|2021-03-09 08:00:00|1985|1979|1980|1974|1985|1979|1979.9|1973.9|31
1615277100000|2021-03-09 08:05:00|1979.5|1973.5|1977.5|1971.5|1979.5|1973.5|1975.4|1969.4|27
1615277400000|2021-03-09 08:10:00|1977.4|1971.4|1976.5|1970.5|1977.4|1971.4|1976|1970|16
1615277700000|2021-03-09 08:15:00|1975.3|1969.3|1978|1972|1978.5|1972.5|1974.8|1968.8|18
1615278000000|2021-03-09 08:20:00|1978.1|1972.1|1980.4|1974.4|1981.5|1975.5|1978.1|1972.1|13
1615278300000|2021-03-09 08:25:00|1980.5|1974.5|1982.9|1976.9|1982.9|1976.9|1979.1|1973.1|26
1615278600000|2021-03-09 08:30:00|1982.8|1976.8|1988.9|1982.9|1989.4|1983.4|1982.8|1976.8|25
1615278900000|2021-03-09 08:35:00|1990.3|1984.3|1989.5|1983.5|1990.4|1984.4|1989.3|1983.3|16
1615279200000|2021-03-09 08:40:00|1989.3|1983.3|1988|1982|1989.3|1983.3|1986.4|1980.4|17
1615279500000|2021-03-09 08:45:00|1987.9|1981.9|1990|1984|1990.3|1984.3|1986.1|1980.1|31
1615279800000|2021-03-09 08:50:00|1990.3|1984.3|1989.3|1983.3|1990.5|1984.5|1988.6|1982.6|14
1615280100000|2021-03-09 08:55:00|1989.5|1983.5|1987.3|1981.3|1991.3|1985.3|1987.1|1981.1|23
1615280400000|2021-03-09 09:00:00|1987.5|1981.5|1990|1984|1992.3|1986.3|1987.5|1981.5|42
1615280700000|2021-03-09 09:05:00|1989.8|1983.8|1988.3|1982.3|1991.5|1985.5|1988.3|1982.3|18
1615281000000|2021-03-09 09:10:00|1988.1|1982.1|1988.8|1982.8|1988.8|1982.8|1987.3|1981.3|9
1615281300000|2021-03-09 09:15:00|1989|1983|1989.5|1983.5|1990.9|1984.9|1988.4|1982.4|23
1615281600000|2021-03-09 09:20:00|1990.5|1984.5|1990|1984|1990.5|1984.5|1989.9|1983.9|5
1615281900000|2021-03-09 09:25:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1988.3|1982.3|13
1615282200000|2021-03-09 09:30:00|1989.1|1983.1|1990.5|1984.5|1990.5|1984.5|1989.1|1983.1|6
1615282500000|2021-03-09 09:35:00|1990.3|1984.3|1990.4|1984.4|1990.9|1984.9|1990.3|1984.3|8
1615282800000|2021-03-09 09:40:00|1990|1984|1986|1980|1990|1984|1985.4|1979.4|34
1615283100000|2021-03-09 09:45:00|1985.8|1979.8|1985.3|1979.3|1988.3|1982.3|1983.9|1977.9|57
1615283400000|2021-03-09 09:50:00|1986.3|1980.3|1984.9|1978.9|1987.5|1981.5|1984.9|1978.9|34
1615283700000|2021-03-09 09:55:00|1985|1979|1983.1|1977.1|1986|1980|1983|1977|42
1615284000000|2021-03-09 10:00:00|1982.9|1976.9|1986|1980|1986|1980|1982.8|1976.8|18
1615284300000|2021-03-09 10:05:00|1985.8|1979.8|1983|1977|1985.8|1979.8|1981.5|1975.5|16
1615284600000|2021-03-09 10:10:00|1983.1|1977.1|1983.8|1977.8|1983.8|1977.8|1982.9|1976.9|16
1615284900000|2021-03-09 10:15:00|1984.1|1978.1|1980.4|1974.4|1984.1|1978.1|1980|1974|12
1615285200000|2021-03-09 10:20:00|1980.3|1974.3|1981.3|1975.3|1982.4|1976.4|1980.3|1974.3|17
1615285500000|2021-03-09 10:25:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|15
1615285800000|2021-03-09 10:30:00|1980.4|1974.4|1979.8|1973.8|1980.6|1974.6|1979.8|1973.8|8
1615286100000|2021-03-09 10:35:00|1979.5|1973.5|1978.3|1972.3|1980.1|1974.1|1978.3|1972.3|14
1615286400000|2021-03-09 10:40:00|1978.5|1972.5|1976.8|1970.8|1980.3|1974.3|1976.5|1970.5|36
1615286700000|2021-03-09 10:45:00|1976.5|1970.5|1977.6|1971.6|1979|1973|1975.8|1969.8|37
1615287000000|2021-03-09 10:50:00|1977.8|1971.8|1978.1|1972.1|1978.3|1972.3|1977.6|1971.6|16
1615287300000|2021-03-09 10:55:00|1977.6|1971.6|1976.8|1970.8|1977.6|1971.6|1975.6|1969.6|13
1615287600000|2021-03-09 11:00:00|1976.9|1970.9|1976.3|1970.3|1976.9|1970.9|1976.3|1970.3|4
1615287900000|2021-03-09 11:05:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1974.8|1968.8|15
1615288200000|2021-03-09 11:10:00|1976.4|1970.4|1975.3|1969.3|1976.5|1970.5|1974.9|1968.9|23
1615288500000|2021-03-09 11:15:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1615288800000|2021-03-09 11:20:00|1975.3|1969.3|1975.4|1969.4|1976.8|1970.8|1975.3|1969.3|7
1615289100000|2021-03-09 11:25:00|1975.1|1969.1|1978|1972|1978.5|1972.5|1974.5|1968.5|19
1615289400000|2021-03-09 11:30:00|1978.4|1972.4|1978.3|1972.3|1979.5|1973.5|1978.3|1972.3|13
1615289700000|2021-03-09 11:35:00|1978|1972|1977.1|1971.1|1978|1972|1977.1|1971.1|5
1615290000000|2021-03-09 11:40:00|1977.3|1971.3|1977.1|1971.1|1977.3|1971.3|1977.1|1971.1|2
1615290300000|2021-03-09 11:45:00|1977.3|1971.3|1977.1|1971.1|1977.5|1971.5|1977|1971|8
1615290600000|2021-03-09 11:50:00|1976.1|1970.1|1977.4|1971.4|1977.4|1971.4|1976.1|1970.1|4
1615290900000|2021-03-09 11:55:00|1977.3|1971.3|1978.3|1972.3|1978.6|1972.6|1977.3|1971.3|8
1615291200000|2021-03-09 12:00:00|1978.4|1972.4|1979.8|1973.8|1980.9|1974.9|1978.4|1972.4|18
1615291500000|2021-03-09 12:05:00|1980|1974|1979|1973|1981|1975|1977.6|1971.6|20
1615291800000|2021-03-09 12:10:00|1978.5|1972.5|1978.3|1972.3|1978.8|1972.8|1976.6|1970.6|19
1615292100000|2021-03-09 12:15:00|1978.6|1972.6|1977.8|1971.8|1978.6|1972.6|1977.8|1971.8|4
1615292400000|2021-03-09 12:20:00|1976.1|1970.1|1977.1|1971.1|1977.1|1971.1|1975.5|1969.5|12
1615292700000|2021-03-09 12:25:00|1978.3|1972.3|1978.4|1972.4|1978.6|1972.6|1978.3|1972.3|6
1615293000000|2021-03-09 12:30:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978|1972|8
1615293300000|2021-03-09 12:35:00|1978.6|1972.6|1979.6|1973.6|1979.6|1973.6|1978|1972|12
1615293600000|2021-03-09 12:40:00|1979.8|1973.8|1977.3|1971.3|1981.4|1975.4|1976.9|1970.9|32
1615293900000|2021-03-09 12:45:00|1977.8|1971.8|1978.8|1972.8|1982.4|1976.4|1976.8|1970.8|90
1615294200000|2021-03-09 12:50:00|1978.6|1972.6|1976.9|1970.9|1978.9|1972.9|1976.9|1970.9|26
1615294500000|2021-03-09 12:55:00|1977|1971|1979.5|1973.5|1979.6|1973.6|1977|1971|31
1615294800000|2021-03-09 13:00:00|1979.8|1973.8|1977.5|1971.5|1981.8|1975.8|1975.5|1969.5|118
1615295100000|2021-03-09 13:05:00|1977.4|1971.4|1974.4|1968.4|1977.4|1971.4|1973.3|1967.3|63
1615295400000|2021-03-09 13:10:00|1974|1968|1973.9|1967.9|1974.5|1968.5|1973.1|1967.1|47
1615295700000|2021-03-09 13:15:00|1973.5|1967.5|1973.8|1967.8|1976.5|1970.5|1973.3|1967.3|35
1615296000000|2021-03-09 13:20:00|1973.9|1967.9|1968.6|1962.6|1974|1968|1968.6|1962.6|85
1615296300000|2021-03-09 13:25:00|1968.5|1962.5|1967.6|1961.6|1968.8|1962.8|1965.6|1959.6|50
1615296600000|2021-03-09 13:30:00|1968.9|1962.9|1973.8|1967.8|1974.4|1968.4|1967.9|1961.9|45
1615296900000|2021-03-09 13:35:00|1973.6|1967.6|1973.1|1967.1|1974|1968|1972.1|1966.1|28
1615297200000|2021-03-09 13:40:00|1973.4|1967.4|1973.6|1967.6|1973.8|1967.8|1973.4|1967.4|9
1615297500000|2021-03-09 13:45:00|1973.3|1967.3|1972.1|1966.1|1973.3|1967.3|1969.5|1963.5|38
1615297800000|2021-03-09 13:50:00|1972.3|1966.3|1972.9|1966.9|1972.9|1966.9|1972.1|1966.1|21
1615298100000|2021-03-09 13:55:00|1973.3|1967.3|1973.6|1967.6|1974.6|1968.6|1972.6|1966.6|31
1615298400000|2021-03-09 14:00:00|1974.1|1968.1|1975.9|1969.9|1976.5|1970.5|1973.6|1967.6|21
1615298700000|2021-03-09 14:05:00|1975.6|1969.6|1975.9|1969.9|1976.8|1970.8|1974.8|1968.8|22
1615299000000|2021-03-09 14:10:00|1976|1970|1975.9|1969.9|1976.9|1970.9|1975.3|1969.3|25
1615299300000|2021-03-09 14:15:00|1976|1970|1972.6|1966.6|1976|1970|1972|1966|22
1615299600000|2021-03-09 14:20:00|1972.5|1966.5|1972.8|1966.8|1974.4|1968.4|1972.3|1966.3|14
1615299900000|2021-03-09 14:25:00|1973.1|1967.1|1972.6|1966.6|1974.4|1968.4|1972.6|1966.6|19
1615300200000|2021-03-09 14:30:00|1972.9|1966.9|1972.1|1966.1|1973|1967|1971.3|1965.3|19
1615300500000|2021-03-09 14:35:00|1971.9|1965.9|1971.6|1965.6|1973.1|1967.1|1971.3|1965.3|17
1615300800000|2021-03-09 14:40:00|1971.5|1965.5|1970.4|1964.4|1972.1|1966.1|1970.3|1964.3|14
1615301100000|2021-03-09 14:45:00|1970.1|1964.1|1969.3|1963.3|1970.1|1964.1|1968.4|1962.4|18
1615301400000|2021-03-09 14:50:00|1969.4|1963.4|1970.8|1964.8|1970.8|1964.8|1969.4|1963.4|15
1615301700000|2021-03-09 14:55:00|1971|1965|1970.5|1964.5|1971|1965|1970|1964|21
1615302000000|2021-03-09 15:00:00|1971|1965|1971.9|1965.9|1972.3|1966.3|1970.5|1964.5|39
1615302300000|2021-03-09 15:05:00|1972.1|1966.1|1973.3|1967.3|1973.5|1967.5|1971|1965|106
1615302600000|2021-03-09 15:10:00|1973|1967|1972|1966|1973.8|1967.8|1971.3|1965.3|69
1615302900000|2021-03-09 15:15:00|1971.8|1965.8|1970.8|1964.8|1972.1|1966.1|1970.3|1964.3|33
1615303200000|2021-03-09 15:20:00|1971|1965|1971.3|1965.3|1972.5|1966.5|1969.5|1963.5|65
1615303500000|2021-03-09 15:25:00|1971.1|1965.1|1971|1965|1972.1|1966.1|1971|1965|27
1615303800000|2021-03-09 15:30:00|1970.9|1964.9|1969.4|1963.4|1970.9|1964.9|1966.9|1960.9|62
1615304100000|2021-03-09 15:35:00|1969.6|1963.6|1969.5|1963.5|1971.5|1965.5|1968.5|1962.5|60
1615304400000|2021-03-09 15:40:00|1969.3|1963.3|1968.9|1962.9|1970.1|1964.1|1968.4|1962.4|29
1615304700000|2021-03-09 15:45:00|1969.5|1963.5|1967.5|1961.5|1970.1|1964.1|1967|1961|51
1615305000000|2021-03-09 15:50:00|1967.3|1961.3|1968.4|1962.4|1969.6|1963.6|1965.9|1959.9|103
1615305300000|2021-03-09 15:55:00|1968.3|1962.3|1965.6|1959.6|1968.6|1962.6|1964.8|1958.8|51
1615305600000|2021-03-09 16:00:00|1965.8|1959.8|1967.3|1961.3|1967.9|1961.9|1965|1959|49
1615305900000|2021-03-09 16:05:00|1967.4|1961.4|1966.6|1960.6|1968.1|1962.1|1966.4|1960.4|62
1615306200000|2021-03-09 16:10:00|1966.5|1960.5|1969|1963|1970.5|1964.5|1966.4|1960.4|57
1615306500000|2021-03-09 16:15:00|1968.9|1962.9|1968.4|1962.4|1969.6|1963.6|1966.8|1960.8|156
1615306800000|2021-03-09 16:20:00|1968.6|1962.6|1966.4|1960.4|1969.9|1963.9|1964.8|1958.8|48
1615307100000|2021-03-09 16:25:00|1966.3|1960.3|1965.6|1959.6|1966.3|1960.3|1965.4|1959.4|25
1615307400000|2021-03-09 16:30:00|1965.5|1959.5|1964.6|1958.6|1965.8|1959.8|1964.6|1958.6|6
1615307700000|2021-03-09 16:35:00|1963.9|1957.9|1960.6|1954.6|1963.9|1957.9|1960.4|1954.4|22
1615308000000|2021-03-09 16:40:00|1960.5|1954.5|1962|1956|1962.4|1956.4|1960.5|1954.5|10
1615308300000|2021-03-09 16:45:00|1961.9|1955.9|1959.6|1953.6|1961.9|1955.9|1959.4|1953.4|10
1615308600000|2021-03-09 16:50:00|1960.1|1954.1|1967.8|1961.8|1968.5|1962.5|1960|1954|35
1615308900000|2021-03-09 16:55:00|1967.4|1961.4|1966.1|1960.1|1967.6|1961.6|1966.1|1960.1|8
1615309200000|2021-03-09 17:00:00|1966|1960|1965.8|1959.8|1966|1960|1965.8|1959.8|2
1615309500000|2021-03-09 17:05:00|1965.6|1959.6|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|3
1615309800000|2021-03-09 17:10:00|1966.1|1960.1|1966.5|1960.5|1966.5|1960.5|1966.1|1960.1|3
1615310100000|2021-03-09 17:15:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1966.6|1960.6|2
1615310400000|2021-03-09 17:20:00|1967|1961|1968|1962|1968|1962|1967|1961|2
1615310700000|2021-03-09 17:25:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1615311000000|2021-03-09 17:30:00|1967.8|1961.8|1967.8|1961.8|1967.8|1961.8|1967.8|1961.8|1
1615311900000|2021-03-09 17:45:00|1967.6|1961.6|1967.5|1961.5|1967.8|1961.8|1967.1|1961.1|15
1615312200000|2021-03-09 17:50:00|1967.8|1961.8|1968.1|1962.1|1968.4|1962.4|1967.5|1961.5|9
1615312500000|2021-03-09 17:55:00|1967.9|1961.9|1968.9|1962.9|1970.5|1964.5|1967.8|1961.8|22
1615338000000|2021-03-10 01:00:00|1965.1|1959.1|1967.1|1961.1|1967.1|1961.1|1964.1|1958.1|42
1615338300000|2021-03-10 01:05:00|1967.5|1961.5|1962.5|1956.5|1967.5|1961.5|1962.4|1956.4|44
1615338600000|2021-03-10 01:10:00|1964.6|1958.6|1965.3|1959.3|1965.3|1959.3|1964|1958|9
1615338900000|2021-03-10 01:15:00|1965.4|1959.4|1965.6|1959.6|1965.8|1959.8|1964.1|1958.1|77
1615339200000|2021-03-10 01:20:00|1965.4|1959.4|1961.3|1955.3|1965.5|1959.5|1959.9|1953.9|86
1615339500000|2021-03-10 01:25:00|1961.4|1955.4|1961.6|1955.6|1961.9|1955.9|1960.5|1954.5|42
1615339800000|2021-03-10 01:30:00|1961.4|1955.4|1957.6|1951.6|1961.6|1955.6|1956|1950|60
1615340100000|2021-03-10 01:35:00|1958.4|1952.4|1958.3|1952.3|1960.6|1954.6|1958.3|1952.3|22
1615340400000|2021-03-10 01:40:00|1957.9|1951.9|1961.8|1955.8|1961.9|1955.9|1957.9|1951.9|16
1615340700000|2021-03-10 01:45:00|1961.9|1955.9|1961.5|1955.5|1961.9|1955.9|1960.1|1954.1|39
1615341000000|2021-03-10 01:50:00|1961.4|1955.4|1959.8|1953.8|1961.5|1955.5|1959.8|1953.8|10
1615341300000|2021-03-10 01:55:00|1959.9|1953.9|1959.3|1953.3|1959.9|1953.9|1957.8|1951.8|12
1615341600000|2021-03-10 02:00:00|1959.4|1953.4|1960.4|1954.4|1960.4|1954.4|1956.5|1950.5|21
1615341900000|2021-03-10 02:05:00|1960.3|1954.3|1959.5|1953.5|1960.3|1954.3|1959.1|1953.1|14
1615342200000|2021-03-10 02:10:00|1958.9|1952.9|1959|1953|1959.9|1953.9|1958.5|1952.5|17
1615342500000|2021-03-10 02:15:00|1960.3|1954.3|1961.1|1955.1|1961.6|1955.6|1960.3|1954.3|22
1615342800000|2021-03-10 02:20:00|1961.3|1955.3|1961.1|1955.1|1961.3|1955.3|1961.1|1955.1|2
1615343100000|2021-03-10 02:25:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1615343400000|2021-03-10 02:30:00|1961.1|1955.1|1959.6|1953.6|1961.1|1955.1|1959.4|1953.4|7
1615344000000|2021-03-10 02:40:00|1959.5|1953.5|1957.6|1951.6|1959.5|1953.5|1957.6|1951.6|3
1615344300000|2021-03-10 02:45:00|1957.9|1951.9|1958.4|1952.4|1958.5|1952.5|1957.9|1951.9|5
1615344600000|2021-03-10 02:50:00|1958.5|1952.5|1959.5|1953.5|1959.5|1953.5|1958.5|1952.5|5
1615344900000|2021-03-10 02:55:00|1959.4|1953.4|1960.6|1954.6|1960.6|1954.6|1959.4|1953.4|3
1615345200000|2021-03-10 03:00:00|1961.3|1955.3|1961|1955|1961.3|1955.3|1960.9|1954.9|3
1615345800000|2021-03-10 03:10:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1615346100000|2021-03-10 03:15:00|1961.5|1955.5|1961.6|1955.6|1961.6|1955.6|1961.5|1955.5|2
1615346700000|2021-03-10 03:25:00|1961.4|1955.4|1960.6|1954.6|1961.4|1955.4|1960.6|1954.6|10
1615347000000|2021-03-10 03:30:00|1959.9|1953.9|1959.3|1953.3|1959.9|1953.9|1958.9|1952.9|8
1615347300000|2021-03-10 03:35:00|1959.5|1953.5|1960.8|1954.8|1960.8|1954.8|1959.5|1953.5|5
1615347600000|2021-03-10 03:40:00|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1
1615347900000|2021-03-10 03:45:00|1960.9|1954.9|1960.8|1954.8|1960.9|1954.9|1960.8|1954.8|2
1615348200000|2021-03-10 03:50:00|1960.3|1954.3|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|4
1615348500000|2021-03-10 03:55:00|1960.5|1954.5|1960.8|1954.8|1961.1|1955.1|1959.8|1953.8|8
1615349700000|2021-03-10 04:15:00|1961|1955|1961.6|1955.6|1961.6|1955.6|1961|1955|3
1615350000000|2021-03-10 04:20:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1615350300000|2021-03-10 04:25:00|1962.4|1956.4|1963.3|1957.3|1963.6|1957.6|1962.4|1956.4|12
1615350600000|2021-03-10 04:30:00|1961.9|1955.9|1964|1958|1964|1958|1961.9|1955.9|52
1615350900000|2021-03-10 04:35:00|1963.6|1957.6|1963.8|1957.8|1963.8|1957.8|1963.6|1957.6|4
1615351200000|2021-03-10 04:40:00|1964|1958|1964.3|1958.3|1964.3|1958.3|1964|1958|2
1615351800000|2021-03-10 04:50:00|1964.5|1958.5|1964.9|1958.9|1964.9|1958.9|1964.5|1958.5|2
1615352100000|2021-03-10 04:55:00|1964.8|1958.8|1965.9|1959.9|1966|1960|1964.8|1958.8|4
1615352400000|2021-03-10 05:00:00|1965.8|1959.8|1963.3|1957.3|1965.8|1959.8|1963.3|1957.3|10
1615352700000|2021-03-10 05:05:00|1961.4|1955.4|1960.8|1954.8|1961.6|1955.6|1960.8|1954.8|10
1615353000000|2021-03-10 05:10:00|1961|1955|1961.1|1955.1|1961.1|1955.1|1961|1955|2
1615353600000|2021-03-10 05:20:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1615353900000|2021-03-10 05:25:00|1961|1955|1964.5|1958.5|1964.9|1958.9|1961|1955|7
1615354200000|2021-03-10 05:30:00|1964.4|1958.4|1963.3|1957.3|1964.4|1958.4|1962.1|1956.1|69
1615354500000|2021-03-10 05:35:00|1963.4|1957.4|1962.9|1956.9|1965.5|1959.5|1958.5|1952.5|44
1615354800000|2021-03-10 05:40:00|1962.1|1956.1|1960.8|1954.8|1963.1|1957.1|1960.8|1954.8|22
1615355100000|2021-03-10 05:45:00|1960.9|1954.9|1963.5|1957.5|1963.5|1957.5|1960.8|1954.8|31
1615355400000|2021-03-10 05:50:00|1963.3|1957.3|1963.1|1957.1|1963.5|1957.5|1963.1|1957.1|5
1615355700000|2021-03-10 05:55:00|1963.4|1957.4|1962.9|1956.9|1963.4|1957.4|1962.9|1956.9|4
1615356000000|2021-03-10 06:00:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1615356300000|2021-03-10 06:05:00|1962.8|1956.8|1962.5|1956.5|1963|1957|1962.5|1956.5|6
1615356600000|2021-03-10 06:10:00|1962.1|1956.1|1959.5|1953.5|1962.1|1956.1|1957.6|1951.6|20
1615357200000|2021-03-10 06:20:00|1959.9|1953.9|1960|1954|1962.6|1956.6|1959.9|1953.9|18
1615357500000|2021-03-10 06:25:00|1960.3|1954.3|1958.9|1952.9|1960.9|1954.9|1958.6|1952.6|12
1615357800000|2021-03-10 06:30:00|1959|1953|1958.4|1952.4|1961.4|1955.4|1957.6|1951.6|61
1615358100000|2021-03-10 06:35:00|1958.1|1952.1|1959.1|1953.1|1959.3|1953.3|1958|1952|33
1615358400000|2021-03-10 06:40:00|1959.4|1953.4|1962.1|1956.1|1963.6|1957.6|1959.4|1953.4|74
1615358700000|2021-03-10 06:45:00|1961.8|1955.8|1963.1|1957.1|1963.1|1957.1|1961.4|1955.4|10
1615359000000|2021-03-10 06:50:00|1963|1957|1962.3|1956.3|1963|1957|1962.3|1956.3|6
1615359300000|2021-03-10 06:55:00|1962|1956|1962.1|1956.1|1962.3|1956.3|1961.8|1955.8|8
1615359600000|2021-03-10 07:00:00|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1615359900000|2021-03-10 07:05:00|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1962.4|1956.4|3
1615360200000|2021-03-10 07:10:00|1962.1|1956.1|1963|1957|1963|1957|1962|1956|10
1615360500000|2021-03-10 07:15:00|1963.8|1957.8|1965|1959|1965.1|1959.1|1963.4|1957.4|9
1615361100000|2021-03-10 07:25:00|1965.4|1959.4|1965.5|1959.5|1965.5|1959.5|1965.4|1959.4|2
1615361400000|2021-03-10 07:30:00|1965.8|1959.8|1965.8|1959.8|1966.5|1960.5|1965.8|1959.8|8
1615361700000|2021-03-10 07:35:00|1965.9|1959.9|1971.1|1965.1|1971.1|1965.1|1965.9|1959.9|11
1615362000000|2021-03-10 07:40:00|1971|1965|1972.1|1966.1|1972.5|1966.5|1970.8|1964.8|7
1615362300000|2021-03-10 07:45:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1615362600000|2021-03-10 07:50:00|1971.5|1965.5|1971.8|1965.8|1971.8|1965.8|1971.5|1965.5|2
1615362900000|2021-03-10 07:55:00|1971.9|1965.9|1965.6|1959.6|1971.9|1965.9|1965.5|1959.5|46
1615363200000|2021-03-10 08:00:00|1965|1959|1962.3|1956.3|1965|1959|1960.5|1954.5|31
1615363500000|2021-03-10 08:05:00|1962|1956|1964.4|1958.4|1964.4|1958.4|1961.4|1955.4|24
1615363800000|2021-03-10 08:10:00|1963.6|1957.6|1964.1|1958.1|1964.1|1958.1|1961.1|1955.1|27
1615364100000|2021-03-10 08:15:00|1964|1958|1962.8|1956.8|1964.3|1958.3|1961.3|1955.3|26
1615364400000|2021-03-10 08:20:00|1962.9|1956.9|1964.8|1958.8|1964.8|1958.8|1962.8|1956.8|13
1615364700000|2021-03-10 08:25:00|1964.6|1958.6|1962|1956|1965.4|1959.4|1962|1956|21
1615365000000|2021-03-10 08:30:00|1961.8|1955.8|1965|1959|1966.8|1960.8|1961.8|1955.8|50
1615365300000|2021-03-10 08:35:00|1965.1|1959.1|1968.1|1962.1|1968.4|1962.4|1964.1|1958.1|32
1615365600000|2021-03-10 08:40:00|1968.3|1962.3|1968.8|1962.8|1968.9|1962.9|1968|1962|8
1615365900000|2021-03-10 08:45:00|1969|1963|1970.6|1964.6|1970.6|1964.6|1969|1963|4
1615366200000|2021-03-10 08:50:00|1970|1964|1974|1968|1974|1968|1969.9|1963.9|13
1615366500000|2021-03-10 08:55:00|1973.8|1967.8|1975.3|1969.3|1975.6|1969.6|1973.8|1967.8|10
1615366800000|2021-03-10 09:00:00|1974.6|1968.6|1967.4|1961.4|1974.6|1968.6|1966.4|1960.4|39
1615367100000|2021-03-10 09:05:00|1967.9|1961.9|1965|1959|1967.9|1961.9|1964.9|1958.9|11
1615367400000|2021-03-10 09:10:00|1963.8|1957.8|1965.3|1959.3|1965.6|1959.6|1962.4|1956.4|18
1615367700000|2021-03-10 09:15:00|1966|1960|1966.8|1960.8|1967.1|1961.1|1965.8|1959.8|10
1615368000000|2021-03-10 09:20:00|1967.1|1961.1|1967.9|1961.9|1968.4|1962.4|1966.9|1960.9|10
1615368300000|2021-03-10 09:25:00|1967.1|1961.1|1964.8|1958.8|1967.1|1961.1|1964.8|1958.8|6
1615368600000|2021-03-10 09:30:00|1964.9|1958.9|1967.1|1961.1|1968.1|1962.1|1964.9|1958.9|11
1615368900000|2021-03-10 09:35:00|1967|1961|1967|1961|1967.1|1961.1|1967|1961|3
1615369200000|2021-03-10 09:40:00|1966.9|1960.9|1965|1959|1966.9|1960.9|1965|1959|13
1615369500000|2021-03-10 09:45:00|1964.9|1958.9|1961.5|1955.5|1964.9|1958.9|1961.5|1955.5|16
1615369800000|2021-03-10 09:50:00|1961.1|1955.1|1961.8|1955.8|1962.1|1956.1|1960.5|1954.5|14
1615370100000|2021-03-10 09:55:00|1962|1956|1962.5|1956.5|1962.5|1956.5|1960.4|1954.4|20
1615370400000|2021-03-10 10:00:00|1962.3|1956.3|1962|1956|1963.6|1957.6|1961.5|1955.5|16
1615370700000|2021-03-10 10:05:00|1961|1955|1961.5|1955.5|1962|1956|1960.3|1954.3|24
1615371000000|2021-03-10 10:10:00|1961.6|1955.6|1961|1955|1961.6|1955.6|1961|1955|4
1615371600000|2021-03-10 10:20:00|1961.3|1955.3|1960.8|1954.8|1961.3|1955.3|1960.8|1954.8|4
1615371900000|2021-03-10 10:25:00|1961.1|1955.1|1960.9|1954.9|1961.4|1955.4|1960.8|1954.8|8
1615372200000|2021-03-10 10:30:00|1960.8|1954.8|1961.6|1955.6|1961.6|1955.6|1960.5|1954.5|6
1615372500000|2021-03-10 10:35:00|1961.5|1955.5|1961.5|1955.5|1961.8|1955.8|1961.5|1955.5|4
1615372800000|2021-03-10 10:40:00|1961.3|1955.3|1960.8|1954.8|1961.3|1955.3|1960.6|1954.6|6
1615373100000|2021-03-10 10:45:00|1960.5|1954.5|1958.4|1952.4|1960.8|1954.8|1958.4|1952.4|11
1615373400000|2021-03-10 10:50:00|1958.6|1952.6|1953.6|1947.6|1958.6|1952.6|1953.6|1947.6|17
1615373700000|2021-03-10 10:55:00|1953.8|1947.8|1954.4|1948.4|1955.3|1949.3|1953.8|1947.8|14
1615374000000|2021-03-10 11:00:00|1954.5|1948.5|1955.4|1949.4|1955.5|1949.5|1954.5|1948.5|6
1615374300000|2021-03-10 11:05:00|1955.1|1949.1|1953|1947|1955.1|1949.1|1953|1947|9
1615374600000|2021-03-10 11:10:00|1952.5|1946.5|1951.9|1945.9|1952.5|1946.5|1949.9|1943.9|28
1615374900000|2021-03-10 11:15:00|1951.5|1945.5|1951.3|1945.3|1951.6|1945.6|1951.1|1945.1|9
1615375200000|2021-03-10 11:20:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1615375500000|2021-03-10 11:25:00|1950.8|1944.8|1949.9|1943.9|1950.8|1944.8|1949.9|1943.9|10
1615375800000|2021-03-10 11:30:00|1949.6|1943.6|1947.4|1941.4|1949.6|1943.6|1946|1940|13
1615376100000|2021-03-10 11:35:00|1947.1|1941.1|1950.6|1944.6|1951.5|1945.5|1946.4|1940.4|23
1615376400000|2021-03-10 11:40:00|1950.5|1944.5|1949.3|1943.3|1950.5|1944.5|1949.3|1943.3|6
1615376700000|2021-03-10 11:45:00|1949.6|1943.6|1949.5|1943.5|1949.8|1943.8|1949.1|1943.1|5
1615377000000|2021-03-10 11:50:00|1949.4|1943.4|1949.8|1943.8|1950|1944|1949.4|1943.4|12
1615377300000|2021-03-10 11:55:00|1950|1944|1950.9|1944.9|1951.4|1945.4|1950|1944|7
1615377600000|2021-03-10 12:00:00|1951.1|1945.1|1950.3|1944.3|1951.1|1945.1|1949.1|1943.1|8
1615377900000|2021-03-10 12:05:00|1950.5|1944.5|1950.4|1944.4|1951.4|1945.4|1950.3|1944.3|16
1615378200000|2021-03-10 12:10:00|1950.8|1944.8|1950.3|1944.3|1951|1945|1950|1944|9
1615378500000|2021-03-10 12:15:00|1950.5|1944.5|1951|1945|1951.4|1945.4|1950.3|1944.3|13
1615378800000|2021-03-10 12:20:00|1950.9|1944.9|1950|1944|1951|1945|1949.6|1943.6|13
1615379100000|2021-03-10 12:25:00|1950.1|1944.1|1951.3|1945.3|1951.5|1945.5|1950.1|1944.1|26
1615379400000|2021-03-10 12:30:00|1950.6|1944.6|1950.6|1944.6|1951.3|1945.3|1950.5|1944.5|9
1615379700000|2021-03-10 12:35:00|1950.9|1944.9|1950.6|1944.6|1951|1945|1950.6|1944.6|8
1615380000000|2021-03-10 12:40:00|1950.8|1944.8|1947.8|1941.8|1950.8|1944.8|1947.8|1941.8|21
1615380300000|2021-03-10 12:45:00|1947.9|1941.9|1948.9|1942.9|1951|1945|1946.9|1940.9|76
1615380600000|2021-03-10 12:50:00|1949|1943|1949|1943|1949.5|1943.5|1949|1943|19
1615380900000|2021-03-10 12:55:00|1948.9|1942.9|1947.3|1941.3|1948.9|1942.9|1945.9|1939.9|24
1615381200000|2021-03-10 13:00:00|1947.1|1941.1|1948.1|1942.1|1949.6|1943.6|1947|1941|125
1615381500000|2021-03-10 13:05:00|1948|1942|1953.9|1947.9|1955.3|1949.3|1946.4|1940.4|130
1615381800000|2021-03-10 13:10:00|1953.6|1947.6|1954.3|1948.3|1954.3|1948.3|1952.1|1946.1|81
1615382100000|2021-03-10 13:15:00|1953.9|1947.9|1953.8|1947.8|1955.6|1949.6|1953.4|1947.4|87
1615382400000|2021-03-10 13:20:00|1953.4|1947.4|1955.4|1949.4|1956.5|1950.5|1953.4|1947.4|47
1615382700000|2021-03-10 13:25:00|1955.6|1949.6|1952.8|1946.8|1955.6|1949.6|1952.5|1946.5|80
1615383000000|2021-03-10 13:30:00|1952.9|1946.9|1956.8|1950.8|1957|1951|1952.9|1946.9|68
1615383300000|2021-03-10 13:35:00|1957.1|1951.1|1954.5|1948.5|1959|1953|1953.8|1947.8|68
1615383600000|2021-03-10 13:40:00|1954.6|1948.6|1953|1947|1955|1949|1952.4|1946.4|42
1615383900000|2021-03-10 13:45:00|1952.8|1946.8|1954.3|1948.3|1954.5|1948.5|1952.8|1946.8|9
1615384200000|2021-03-10 13:50:00|1954.4|1948.4|1955.5|1949.5|1955.6|1949.6|1954.4|1948.4|7
1615384500000|2021-03-10 13:55:00|1955.8|1949.8|1955.6|1949.6|1956.4|1950.4|1955|1949|29
1615384800000|2021-03-10 14:00:00|1955.8|1949.8|1955.6|1949.6|1955.8|1949.8|1954.5|1948.5|27
1615385100000|2021-03-10 14:05:00|1955.5|1949.5|1955.3|1949.3|1955.9|1949.9|1955.3|1949.3|8
1615385400000|2021-03-10 14:10:00|1955.6|1949.6|1956.9|1950.9|1958.5|1952.5|1955.6|1949.6|45
1615385700000|2021-03-10 14:15:00|1956.6|1950.6|1956.8|1950.8|1958.4|1952.4|1955.8|1949.8|34
1615386000000|2021-03-10 14:20:00|1956.9|1950.9|1957|1951|1958.5|1952.5|1956|1950|23
1615386300000|2021-03-10 14:25:00|1956.9|1950.9|1956.3|1950.3|1956.9|1950.9|1956.3|1950.3|9
1615386600000|2021-03-10 14:30:00|1954.5|1948.5|1956.1|1950.1|1956.1|1950.1|1953.9|1947.9|19
1615386900000|2021-03-10 14:35:00|1956|1950|1957.4|1951.4|1958.6|1952.6|1955.9|1949.9|24
1615387200000|2021-03-10 14:40:00|1957.5|1951.5|1957.4|1951.4|1958.8|1952.8|1956.5|1950.5|35
1615387500000|2021-03-10 14:45:00|1957.3|1951.3|1956.9|1950.9|1957.3|1951.3|1956.8|1950.8|6
1615387800000|2021-03-10 14:50:00|1957|1951|1957.5|1951.5|1957.5|1951.5|1956.9|1950.9|5
1615388100000|2021-03-10 14:55:00|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.3|1951.3|4
1615388400000|2021-03-10 15:00:00|1956.5|1950.5|1957.3|1951.3|1958.5|1952.5|1956.3|1950.3|14
1615388700000|2021-03-10 15:05:00|1957.5|1951.5|1964.3|1958.3|1964.4|1958.4|1957.5|1951.5|33
1615389000000|2021-03-10 15:10:00|1964.4|1958.4|1958.5|1952.5|1964.4|1958.4|1958.5|1952.5|28
1615389300000|2021-03-10 15:15:00|1958.4|1952.4|1959|1953|1959.5|1953.5|1957.6|1951.6|15
1615389600000|2021-03-10 15:20:00|1958.8|1952.8|1957.4|1951.4|1959.3|1953.3|1957.4|1951.4|11
1615389900000|2021-03-10 15:25:00|1957.3|1951.3|1957.8|1951.8|1957.9|1951.9|1957.3|1951.3|6
1615390200000|2021-03-10 15:30:00|1957.9|1951.9|1958.5|1952.5|1958.6|1952.6|1957|1951|19
1615390500000|2021-03-10 15:35:00|1958|1952|1958|1952|1958.1|1952.1|1957.6|1951.6|14
1615390800000|2021-03-10 15:40:00|1957.9|1951.9|1957.9|1951.9|1958.4|1952.4|1957.9|1951.9|9
1615391100000|2021-03-10 15:45:00|1958|1952|1959.4|1953.4|1959.8|1953.8|1957.9|1951.9|18
1615391400000|2021-03-10 15:50:00|1959.3|1953.3|1955.1|1949.1|1959.3|1953.3|1955.1|1949.1|15
1615391700000|2021-03-10 15:55:00|1955.4|1949.4|1951.8|1945.8|1955.4|1949.4|1950.9|1944.9|22
1615392000000|2021-03-10 16:00:00|1951.5|1945.5|1951.1|1945.1|1952.5|1946.5|1950.9|1944.9|82
1615392300000|2021-03-10 16:05:00|1951|1945|1952.3|1946.3|1953.4|1947.4|1951|1945|32
1615392600000|2021-03-10 16:10:00|1952.5|1946.5|1951|1945|1955.3|1949.3|1951|1945|28
1615392900000|2021-03-10 16:15:00|1950.8|1944.8|1955.5|1949.5|1955.6|1949.6|1946.3|1940.3|153
1615393200000|2021-03-10 16:20:00|1955.6|1949.6|1952.5|1946.5|1955.6|1949.6|1952.4|1946.4|17
1615393500000|2021-03-10 16:25:00|1952.6|1946.6|1954.9|1948.9|1954.9|1948.9|1952.6|1946.6|9
1615393800000|2021-03-10 16:30:00|1955|1949|1954.6|1948.6|1956|1950|1954.6|1948.6|14
1615394100000|2021-03-10 16:35:00|1953.5|1947.5|1952.3|1946.3|1953.5|1947.5|1951.8|1945.8|9
1615394400000|2021-03-10 16:40:00|1952.1|1946.1|1949.4|1943.4|1952.3|1946.3|1949.4|1943.4|17
1615394700000|2021-03-10 16:45:00|1949.3|1943.3|1951.6|1945.6|1952|1946|1949.3|1943.3|15
1615395000000|2021-03-10 16:50:00|1951.8|1945.8|1951.8|1945.8|1951.9|1945.9|1951.6|1945.6|5
1615395300000|2021-03-10 16:55:00|1951.6|1945.6|1950.6|1944.6|1951.6|1945.6|1949.3|1943.3|20
1615395600000|2021-03-10 17:00:00|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|4
1615395900000|2021-03-10 17:05:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1615396500000|2021-03-10 17:15:00|1952.1|1946.1|1954.4|1948.4|1954.4|1948.4|1952.1|1946.1|3
1615397400000|2021-03-10 17:30:00|1954.5|1948.5|1958.4|1952.4|1958.4|1952.4|1954.5|1948.5|5
1615397700000|2021-03-10 17:35:00|1957.9|1951.9|1958|1952|1958|1952|1957.9|1951.9|2
1615398000000|2021-03-10 17:40:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|3
1615398300000|2021-03-10 17:45:00|1954.9|1948.9|1954.4|1948.4|1955.5|1949.5|1954.4|1948.4|10
1615398600000|2021-03-10 17:50:00|1954|1948|1951.5|1945.5|1954|1948|1951.5|1945.5|11
1615398900000|2021-03-10 17:55:00|1951.6|1945.6|1955.8|1949.8|1955.9|1949.9|1951.6|1945.6|15
1615424400000|2021-03-11 01:00:00|1949.8|1943.8|1949.3|1943.3|1949.8|1943.8|1947.5|1941.5|7
1615424700000|2021-03-11 01:05:00|1949.4|1943.4|1951.3|1945.3|1951.6|1945.6|1949.4|1943.4|13
1615425000000|2021-03-11 01:10:00|1951.1|1945.1|1948.6|1942.6|1951.4|1945.4|1948.4|1942.4|19
1615425300000|2021-03-11 01:15:00|1948.4|1942.4|1947.3|1941.3|1948.6|1942.6|1947.3|1941.3|18
1615425600000|2021-03-11 01:20:00|1947|1941|1948.1|1942.1|1948.1|1942.1|1947|1941|7
1615425900000|2021-03-11 01:25:00|1948|1942|1948.1|1942.1|1948.9|1942.9|1947.6|1941.6|25
1615426200000|2021-03-11 01:30:00|1948.4|1942.4|1947.4|1941.4|1949.5|1943.5|1947.4|1941.4|66
1615426500000|2021-03-11 01:35:00|1947.8|1941.8|1948.4|1942.4|1949.4|1943.4|1947.8|1941.8|64
1615426800000|2021-03-11 01:40:00|1948.6|1942.6|1949.5|1943.5|1949.9|1943.9|1947.1|1941.1|88
1615427100000|2021-03-11 01:45:00|1949.8|1943.8|1952.8|1946.8|1953.5|1947.5|1949.6|1943.6|49
1615427400000|2021-03-11 01:50:00|1953|1947|1955.1|1949.1|1955.4|1949.4|1953|1947|70
1615427700000|2021-03-11 01:55:00|1955.3|1949.3|1958.1|1952.1|1958.6|1952.6|1955.3|1949.3|90
1615428000000|2021-03-11 02:00:00|1958.3|1952.3|1959.4|1953.4|1960.9|1954.9|1958.3|1952.3|13
1615428300000|2021-03-11 02:05:00|1959.6|1953.6|1960.6|1954.6|1962.6|1956.6|1959.6|1953.6|48
1615428600000|2021-03-11 02:10:00|1960.4|1954.4|1962.9|1956.9|1964.8|1958.8|1960.3|1954.3|35
1615428900000|2021-03-11 02:15:00|1963|1957|1963.8|1957.8|1963.8|1957.8|1963|1957|3
1615429800000|2021-03-11 02:30:00|1964|1958|1965|1959|1965.8|1959.8|1964|1958|10
1615430400000|2021-03-11 02:40:00|1962.8|1956.8|1965.3|1959.3|1965.3|1959.3|1961.4|1955.4|24
1615430700000|2021-03-11 02:45:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1615431000000|2021-03-11 02:50:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|3
1615431600000|2021-03-11 03:00:00|1965.5|1959.5|1965.8|1959.8|1966.9|1960.9|1964.5|1958.5|17
1615431900000|2021-03-11 03:05:00|1965.5|1959.5|1964.9|1958.9|1966|1960|1963.4|1957.4|32
1615432200000|2021-03-11 03:10:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|2
1615432800000|2021-03-11 03:20:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|2
1615433100000|2021-03-11 03:25:00|1965|1959|1966.8|1960.8|1968.3|1962.3|1965|1959|25
1615433400000|2021-03-11 03:30:00|1966.1|1960.1|1966.3|1960.3|1966.3|1960.3|1965.6|1959.6|5
1615433700000|2021-03-11 03:35:00|1966.4|1960.4|1966.8|1960.8|1966.8|1960.8|1966.4|1960.4|2
1615434000000|2021-03-11 03:40:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1615436400000|2021-03-11 04:20:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|2
1615440000000|2021-03-11 05:20:00|1967.4|1961.4|1970.9|1964.9|1971|1965|1967.4|1961.4|10
1615440300000|2021-03-11 05:25:00|1971.1|1965.1|1967.4|1961.4|1971.4|1965.4|1967.4|1961.4|8
1615440600000|2021-03-11 05:30:00|1967.8|1961.8|1969.6|1963.6|1969.9|1963.9|1967.8|1961.8|16
1615440900000|2021-03-11 05:35:00|1969.8|1963.8|1970.1|1964.1|1970.3|1964.3|1969.6|1963.6|6
1615441200000|2021-03-11 05:40:00|1968.8|1962.8|1968.8|1962.8|1969|1963|1968.8|1962.8|3
1615441500000|2021-03-11 05:45:00|1969|1963|1969.8|1963.8|1970.1|1964.1|1969|1963|6
1615442100000|2021-03-11 05:55:00|1969.9|1963.9|1970.8|1964.8|1971.3|1965.3|1969.9|1963.9|5
1615442400000|2021-03-11 06:00:00|1970.5|1964.5|1970.6|1964.6|1970.6|1964.6|1969.3|1963.3|6
1615442700000|2021-03-11 06:05:00|1970.8|1964.8|1971|1965|1971.1|1965.1|1969.6|1963.6|12
1615443000000|2021-03-11 06:10:00|1971.1|1965.1|1972|1966|1972.4|1966.4|1969.5|1963.5|26
1615443300000|2021-03-11 06:15:00|1971.9|1965.9|1971.5|1965.5|1972.3|1966.3|1971.5|1965.5|9
1615443600000|2021-03-11 06:20:00|1971.8|1965.8|1972.4|1966.4|1972.8|1966.8|1971.8|1965.8|16
1615443900000|2021-03-11 06:25:00|1972.3|1966.3|1972|1966|1972.3|1966.3|1971.4|1965.4|14
1615444200000|2021-03-11 06:30:00|1971.9|1965.9|1972|1966|1972.3|1966.3|1971.9|1965.9|6
1615444500000|2021-03-11 06:35:00|1972.1|1966.1|1975|1969|1975|1969|1972|1966|17
1615444800000|2021-03-11 06:40:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|4
1615445100000|2021-03-11 06:45:00|1975.6|1969.6|1979.3|1973.3|1982.8|1976.8|1975.6|1969.6|250
1615445400000|2021-03-11 06:50:00|1979.4|1973.4|1979.3|1973.3|1979.9|1973.9|1977.1|1971.1|71
1615445700000|2021-03-11 06:55:00|1979.4|1973.4|1979.3|1973.3|1979.4|1973.4|1979.1|1973.1|6
1615446000000|2021-03-11 07:00:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1615446300000|2021-03-11 07:05:00|1978.9|1972.9|1975.3|1969.3|1978.9|1972.9|1975.3|1969.3|7
1615446600000|2021-03-11 07:10:00|1974.8|1968.8|1973.6|1967.6|1974.8|1968.8|1973|1967|12
1615446900000|2021-03-11 07:15:00|1973.9|1967.9|1973.4|1967.4|1974|1968|1973.4|1967.4|8
1615447200000|2021-03-11 07:20:00|1974|1968|1974.1|1968.1|1974.3|1968.3|1973.3|1967.3|8
1615447500000|2021-03-11 07:25:00|1974.4|1968.4|1975.4|1969.4|1975.4|1969.4|1974.4|1968.4|3
1615447800000|2021-03-11 07:30:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|3
1615448400000|2021-03-11 07:40:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1615448700000|2021-03-11 07:45:00|1974.1|1968.1|1974.8|1968.8|1974.9|1968.9|1973.9|1967.9|4
1615449000000|2021-03-11 07:50:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1615449300000|2021-03-11 07:55:00|1974.9|1968.9|1975.4|1969.4|1975.6|1969.6|1974.8|1968.8|7
1615449600000|2021-03-11 08:00:00|1975.3|1969.3|1968.6|1962.6|1975.3|1969.3|1968.4|1962.4|31
1615449900000|2021-03-11 08:05:00|1968.9|1962.9|1968.8|1962.8|1971.8|1965.8|1968.8|1962.8|23
1615450200000|2021-03-11 08:10:00|1969.1|1963.1|1964.3|1958.3|1969.4|1963.4|1963.1|1957.1|33
1615450500000|2021-03-11 08:15:00|1964.4|1958.4|1969|1963|1969.3|1963.3|1964.4|1958.4|20
1615450800000|2021-03-11 08:20:00|1968.8|1962.8|1968.8|1962.8|1969.5|1963.5|1967.9|1961.9|16
1615451100000|2021-03-11 08:25:00|1968.9|1962.9|1973|1967|1974.1|1968.1|1968.9|1962.9|36
1615451400000|2021-03-11 08:30:00|1972.9|1966.9|1969.9|1963.9|1973.4|1967.4|1969.5|1963.5|42
1615451700000|2021-03-11 08:35:00|1970|1964|1970.8|1964.8|1972.4|1966.4|1970|1964|24
1615452000000|2021-03-11 08:40:00|1971|1965|1969.9|1963.9|1971.4|1965.4|1969.4|1963.4|16
1615452300000|2021-03-11 08:45:00|1970.1|1964.1|1970.5|1964.5|1970.9|1964.9|1969.8|1963.8|19
1615452600000|2021-03-11 08:50:00|1970.6|1964.6|1972.5|1966.5|1972.5|1966.5|1970.5|1964.5|7
1615452900000|2021-03-11 08:55:00|1972.3|1966.3|1971.5|1965.5|1972.3|1966.3|1969.5|1963.5|21
1615453200000|2021-03-11 09:00:00|1971|1965|1961|1955|1971.3|1965.3|1961|1955|79
1615453500000|2021-03-11 09:05:00|1960.8|1954.8|1956.8|1950.8|1960.8|1954.8|1955.3|1949.3|33
1615453800000|2021-03-11 09:10:00|1957.5|1951.5|1958.9|1952.9|1962|1956|1957.5|1951.5|20
1615454100000|2021-03-11 09:15:00|1958.6|1952.6|1958.9|1952.9|1960.5|1954.5|1955.6|1949.6|37
1615454400000|2021-03-11 09:20:00|1959|1953|1962.4|1956.4|1962.9|1956.9|1958.4|1952.4|20
1615454700000|2021-03-11 09:25:00|1962|1956|1960.5|1954.5|1962|1956|1957.3|1951.3|22
1615455000000|2021-03-11 09:30:00|1960.6|1954.6|1962.9|1956.9|1963|1957|1958.6|1952.6|25
1615455300000|2021-03-11 09:35:00|1962.4|1956.4|1963.3|1957.3|1963.5|1957.5|1962.4|1956.4|7
1615455600000|2021-03-11 09:40:00|1963|1957|1963|1957|1963.3|1957.3|1962.6|1956.6|10
1615455900000|2021-03-11 09:45:00|1963.3|1957.3|1963.9|1957.9|1965.1|1959.1|1963.3|1957.3|19
1615456200000|2021-03-11 09:50:00|1963.8|1957.8|1962.9|1956.9|1963.8|1957.8|1962.3|1956.3|9
1615456500000|2021-03-11 09:55:00|1962.8|1956.8|1962.3|1956.3|1962.8|1956.8|1962.3|1956.3|5
1615456800000|2021-03-11 10:00:00|1962.1|1956.1|1962.9|1956.9|1963.5|1957.5|1960.1|1954.1|35
1615457100000|2021-03-11 10:05:00|1962.6|1956.6|1961|1955|1963|1957|1960.9|1954.9|21
1615457400000|2021-03-11 10:10:00|1960.8|1954.8|1958.9|1952.9|1960.9|1954.9|1958.1|1952.1|17
1615457700000|2021-03-11 10:15:00|1959|1953|1956.6|1950.6|1959|1953|1956.5|1950.5|10
1615458000000|2021-03-11 10:20:00|1956.3|1950.3|1957.8|1951.8|1957.8|1951.8|1956.3|1950.3|9
1615458300000|2021-03-11 10:25:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1957.1|1951.1|9
1615458600000|2021-03-11 10:30:00|1958.1|1952.1|1955.3|1949.3|1958.3|1952.3|1955.3|1949.3|15
1615458900000|2021-03-11 10:35:00|1955.8|1949.8|1956.8|1950.8|1956.8|1950.8|1955.3|1949.3|19
1615459200000|2021-03-11 10:40:00|1956.3|1950.3|1959.5|1953.5|1959.8|1953.8|1955.6|1949.6|11
1615459500000|2021-03-11 10:45:00|1959.4|1953.4|1960.5|1954.5|1961.4|1955.4|1959.4|1953.4|13
1615459800000|2021-03-11 10:50:00|1960.4|1954.4|1957.8|1951.8|1960.4|1954.4|1957.8|1951.8|12
1615460100000|2021-03-11 10:55:00|1958|1952|1958.8|1952.8|1958.9|1952.9|1957.6|1951.6|15
1615460400000|2021-03-11 11:00:00|1958.5|1952.5|1957.3|1951.3|1958.5|1952.5|1957.3|1951.3|9
1615460700000|2021-03-11 11:05:00|1957.4|1951.4|1958.6|1952.6|1959|1953|1957.1|1951.1|16
1615461000000|2021-03-11 11:10:00|1958.4|1952.4|1958.5|1952.5|1959.3|1953.3|1957.4|1951.4|20
1615461300000|2021-03-11 11:15:00|1958.4|1952.4|1958.4|1952.4|1958.5|1952.5|1958.4|1952.4|5
1615461600000|2021-03-11 11:20:00|1958.6|1952.6|1958.5|1952.5|1959|1953|1957.8|1951.8|14
1615461900000|2021-03-11 11:25:00|1958.1|1952.1|1958.5|1952.5|1958.5|1952.5|1958|1952|4
1615462200000|2021-03-11 11:30:00|1958.4|1952.4|1959.8|1953.8|1961.5|1955.5|1957.9|1951.9|19
1615462500000|2021-03-11 11:35:00|1960|1954|1961.3|1955.3|1962.6|1956.6|1959.9|1953.9|22
1615462800000|2021-03-11 11:40:00|1961.1|1955.1|1961|1955|1961.1|1955.1|1960.8|1954.8|6
1615463100000|2021-03-11 11:45:00|1961.1|1955.1|1962.8|1956.8|1963|1957|1960.9|1954.9|20
1615463400000|2021-03-11 11:50:00|1961.8|1955.8|1959.5|1953.5|1961.8|1955.8|1959.1|1953.1|24
1615463700000|2021-03-11 11:55:00|1959.4|1953.4|1957.6|1951.6|1959.5|1953.5|1956.5|1950.5|34
1615464000000|2021-03-11 12:00:00|1957.1|1951.1|1958.9|1952.9|1959|1953|1956.3|1950.3|36
1615464300000|2021-03-11 12:05:00|1958.6|1952.6|1960.4|1954.4|1960.4|1954.4|1958.4|1952.4|18
1615464600000|2021-03-11 12:10:00|1960.6|1954.6|1960.9|1954.9|1962.5|1956.5|1960.6|1954.6|16
1615464900000|2021-03-11 12:15:00|1960.4|1954.4|1961.3|1955.3|1961.3|1955.3|1960.4|1954.4|15
1615465200000|2021-03-11 12:20:00|1960.6|1954.6|1960.3|1954.3|1960.6|1954.6|1959.8|1953.8|15
1615465500000|2021-03-11 12:25:00|1960|1954|1961.1|1955.1|1961.1|1955.1|1960|1954|7
1615465800000|2021-03-11 12:30:00|1960.9|1954.9|1959.4|1953.4|1960.9|1954.9|1958.9|1952.9|15
1615466100000|2021-03-11 12:35:00|1959.3|1953.3|1960.9|1954.9|1960.9|1954.9|1958.9|1952.9|10
1615466400000|2021-03-11 12:40:00|1960.8|1954.8|1961.8|1955.8|1963.1|1957.1|1960|1954|12
1615466700000|2021-03-11 12:45:00|1961.9|1955.9|1964.9|1958.9|1964.9|1958.9|1961.4|1955.4|47
1615467000000|2021-03-11 12:50:00|1964.6|1958.6|1962.9|1956.9|1964.6|1958.6|1961.8|1955.8|40
1615467300000|2021-03-11 12:55:00|1963|1957|1963.8|1957.8|1965.1|1959.1|1961|1955|71
1615467600000|2021-03-11 13:00:00|1963.6|1957.6|1958.5|1952.5|1965.9|1959.9|1957.6|1951.6|125
1615467900000|2021-03-11 13:05:00|1958.3|1952.3|1954.9|1948.9|1958.3|1952.3|1953.8|1947.8|40
1615468200000|2021-03-11 13:10:00|1955.1|1949.1|1959.5|1953.5|1959.9|1953.9|1953.8|1947.8|113
1615468500000|2021-03-11 13:15:00|1959.8|1953.8|1958.5|1952.5|1960.6|1954.6|1956.5|1950.5|119
1615468800000|2021-03-11 13:20:00|1958.8|1952.8|1957.9|1951.9|1958.8|1952.8|1956.6|1950.6|133
1615469100000|2021-03-11 13:25:00|1958.3|1952.3|1961.3|1955.3|1961.5|1955.5|1957.6|1951.6|85
1615469400000|2021-03-11 13:30:00|1960.8|1954.8|1960.3|1954.3|1961.5|1955.5|1959.1|1953.1|66
1615469700000|2021-03-11 13:35:00|1960.6|1954.6|1962.3|1956.3|1962.6|1956.6|1960.4|1954.4|49
1615470000000|2021-03-11 13:40:00|1962|1956|1965.3|1959.3|1966|1960|1961.4|1955.4|34
1615470300000|2021-03-11 13:45:00|1965|1959|1963.8|1957.8|1965|1959|1963|1957|37
1615470600000|2021-03-11 13:50:00|1964.4|1958.4|1963.9|1957.9|1964.9|1958.9|1963.4|1957.4|28
1615470900000|2021-03-11 13:55:00|1963.4|1957.4|1963.3|1957.3|1965.1|1959.1|1963.3|1957.3|27
1615471200000|2021-03-11 14:00:00|1962.8|1956.8|1965|1959|1965.1|1959.1|1962.4|1956.4|57
1615471500000|2021-03-11 14:05:00|1965.1|1959.1|1964.3|1958.3|1965.9|1959.9|1963.9|1957.9|45
1615471800000|2021-03-11 14:10:00|1963.9|1957.9|1963.8|1957.8|1964.6|1958.6|1963.8|1957.8|22
1615472100000|2021-03-11 14:15:00|1964.1|1958.1|1964.1|1958.1|1964.5|1958.5|1963.6|1957.6|21
1615472400000|2021-03-11 14:20:00|1963.9|1957.9|1964|1958|1964.3|1958.3|1963.8|1957.8|36
1615472700000|2021-03-11 14:25:00|1963.9|1957.9|1960.3|1954.3|1963.9|1957.9|1960.3|1954.3|55
1615473000000|2021-03-11 14:30:00|1960.1|1954.1|1958.9|1952.9|1960.4|1954.4|1958.1|1952.1|46
1615473300000|2021-03-11 14:35:00|1959.1|1953.1|1959.4|1953.4|1961.5|1955.5|1958.6|1952.6|38
1615473600000|2021-03-11 14:40:00|1959.5|1953.5|1956.9|1950.9|1960.4|1954.4|1956.4|1950.4|50
1615473900000|2021-03-11 14:45:00|1956.6|1950.6|1961.1|1955.1|1961.1|1955.1|1956.6|1950.6|49
1615474200000|2021-03-11 14:50:00|1961.3|1955.3|1960.6|1954.6|1962.5|1956.5|1959.4|1953.4|45
1615474500000|2021-03-11 14:55:00|1960|1954|1960.4|1954.4|1961.1|1955.1|1959.5|1953.5|76
1615474800000|2021-03-11 15:00:00|1960.1|1954.1|1960.6|1954.6|1963.5|1957.5|1960|1954|132
1615475100000|2021-03-11 15:05:00|1960.8|1954.8|1958.9|1952.9|1960.9|1954.9|1958.3|1952.3|48
1615475400000|2021-03-11 15:10:00|1958.5|1952.5|1959.5|1953.5|1960.6|1954.6|1958.3|1952.3|43
1615475700000|2021-03-11 15:15:00|1959.1|1953.1|1957.5|1951.5|1959.8|1953.8|1956.4|1950.4|47
1615476000000|2021-03-11 15:20:00|1957.8|1951.8|1955.8|1949.8|1958|1952|1955.8|1949.8|25
1615476300000|2021-03-11 15:25:00|1955.6|1949.6|1956.4|1950.4|1956.9|1950.9|1955.4|1949.4|24
1615476600000|2021-03-11 15:30:00|1955.9|1949.9|1956.9|1950.9|1958.1|1952.1|1955.6|1949.6|30
1615476900000|2021-03-11 15:35:00|1956.6|1950.6|1956.4|1950.4|1957.8|1951.8|1956|1950|29
1615477200000|2021-03-11 15:40:00|1956.1|1950.1|1954.5|1948.5|1956.9|1950.9|1954.4|1948.4|24
1615477500000|2021-03-11 15:45:00|1954.4|1948.4|1955.3|1949.3|1957.1|1951.1|1954.3|1948.3|26
1615477800000|2021-03-11 15:50:00|1955|1949|1954.8|1948.8|1956|1950|1954.4|1948.4|33
1615478100000|2021-03-11 15:55:00|1954.5|1948.5|1953.9|1947.9|1956.3|1950.3|1953.8|1947.8|38
1615478400000|2021-03-11 16:00:00|1953.6|1947.6|1950.6|1944.6|1954.6|1948.6|1950.6|1944.6|40
1615478700000|2021-03-11 16:05:00|1950.8|1944.8|1949.4|1943.4|1950.9|1944.9|1949.3|1943.3|38
1615479000000|2021-03-11 16:10:00|1949.3|1943.3|1947.8|1941.8|1949.3|1943.3|1945.6|1939.6|73
1615479300000|2021-03-11 16:15:00|1947.9|1941.9|1948.4|1942.4|1948.8|1942.8|1943.9|1937.9|157
1615479600000|2021-03-11 16:20:00|1949|1943|1949.5|1943.5|1950.1|1944.1|1948.3|1942.3|29
1615479900000|2021-03-11 16:25:00|1950.5|1944.5|1958.4|1952.4|1958.4|1952.4|1950.5|1944.5|37
1615480200000|2021-03-11 16:30:00|1958.5|1952.5|1953.1|1947.1|1958.5|1952.5|1953.1|1947.1|55
1615480500000|2021-03-11 16:35:00|1954.4|1948.4|1957|1951|1957|1951|1953.9|1947.9|34
1615480800000|2021-03-11 16:40:00|1957.1|1951.1|1958.6|1952.6|1960.5|1954.5|1956.5|1950.5|37
1615481100000|2021-03-11 16:45:00|1958.9|1952.9|1959.5|1953.5|1960.9|1954.9|1958.6|1952.6|25
1615481400000|2021-03-11 16:50:00|1959.4|1953.4|1959.9|1953.9|1960.8|1954.8|1958.9|1952.9|23
1615481700000|2021-03-11 16:55:00|1960.8|1954.8|1960.9|1954.9|1962.8|1956.8|1960.4|1954.4|37
1615482000000|2021-03-11 17:00:00|1961.1|1955.1|1961.6|1955.6|1961.9|1955.9|1961.1|1955.1|7
1615482600000|2021-03-11 17:10:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1615482900000|2021-03-11 17:15:00|1962.4|1956.4|1965.1|1959.1|1965.3|1959.3|1962.4|1956.4|11
1615483200000|2021-03-11 17:20:00|1965.4|1959.4|1965.8|1959.8|1966.1|1960.1|1965.4|1959.4|5
1615483800000|2021-03-11 17:30:00|1965.6|1959.6|1967|1961|1967.5|1961.5|1963.6|1957.6|30
1615484100000|2021-03-11 17:35:00|1967.3|1961.3|1967.5|1961.5|1967.5|1961.5|1967.3|1961.3|3
1615484400000|2021-03-11 17:40:00|1967.3|1961.3|1969.3|1963.3|1969.3|1963.3|1967.1|1961.1|5
1615484700000|2021-03-11 17:45:00|1969.4|1963.4|1968.5|1962.5|1969.4|1963.4|1968.5|1962.5|3
1615485000000|2021-03-11 17:50:00|1969.3|1963.3|1969.5|1963.5|1969.5|1963.5|1969|1963|6
1615485300000|2021-03-11 17:55:00|1969.4|1963.4|1969.4|1963.4|1970|1964|1967.1|1961.1|12
1615510800000|2021-03-12 01:00:00|1966|1960|1963.1|1957.1|1966|1960|1963.1|1957.1|11
1615511100000|2021-03-12 01:05:00|1963.3|1957.3|1962.1|1956.1|1963.3|1957.3|1962.1|1956.1|8
1615511400000|2021-03-12 01:10:00|1962.3|1956.3|1960.8|1954.8|1962.3|1956.3|1960.8|1954.8|7
1615511700000|2021-03-12 01:15:00|1960.9|1954.9|1961.4|1955.4|1961.6|1955.6|1960.9|1954.9|4
1615512000000|2021-03-12 01:20:00|1961.5|1955.5|1962.5|1956.5|1963.9|1957.9|1961.5|1955.5|6
1615512300000|2021-03-12 01:25:00|1962.4|1956.4|1961|1955|1962.4|1956.4|1961|1955|8
1615512900000|2021-03-12 01:35:00|1961.1|1955.1|1963.3|1957.3|1963.5|1957.5|1961|1955|37
1615513200000|2021-03-12 01:40:00|1963.1|1957.1|1962.5|1956.5|1964|1958|1962.5|1956.5|29
1615513500000|2021-03-12 01:45:00|1964|1958|1962.3|1956.3|1965|1959|1962.3|1956.3|52
1615514100000|2021-03-12 01:55:00|1962.4|1956.4|1963.5|1957.5|1964|1958|1962.4|1956.4|25
1615514400000|2021-03-12 02:00:00|1963.4|1957.4|1963.4|1957.4|1963.4|1957.4|1963.4|1957.4|1
1615514700000|2021-03-12 02:05:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1615515000000|2021-03-12 02:10:00|1961.8|1955.8|1962.6|1956.6|1963|1957|1961|1955|18
1615515900000|2021-03-12 02:25:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1615516200000|2021-03-12 02:30:00|1962.1|1956.1|1962|1956|1962.1|1956.1|1962|1956|2
1615516500000|2021-03-12 02:35:00|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1
1615517100000|2021-03-12 02:45:00|1962.4|1956.4|1963.4|1957.4|1963.9|1957.9|1962.4|1956.4|10
1615517400000|2021-03-12 02:50:00|1963.6|1957.6|1963.1|1957.1|1964|1958|1963.1|1957.1|6
1615517700000|2021-03-12 02:55:00|1963.3|1957.3|1963.6|1957.6|1964.1|1958.1|1963.3|1957.3|11
1615518000000|2021-03-12 03:00:00|1963.8|1957.8|1965.5|1959.5|1965.8|1959.8|1963.8|1957.8|18
1615518300000|2021-03-12 03:05:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1615518600000|2021-03-12 03:10:00|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|2
1615518900000|2021-03-12 03:15:00|1965.9|1959.9|1965.6|1959.6|1968|1962|1964.4|1958.4|32
1615519200000|2021-03-12 03:20:00|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1964.3|1958.3|7
1615519500000|2021-03-12 03:25:00|1965.5|1959.5|1965.9|1959.9|1965.9|1959.9|1965.5|1959.5|2
1615519800000|2021-03-12 03:30:00|1965.6|1959.6|1966.1|1960.1|1966.1|1960.1|1965.4|1959.4|6
1615520400000|2021-03-12 03:40:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.4|1960.4|6
1615521000000|2021-03-12 03:50:00|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1615521300000|2021-03-12 03:55:00|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1615521900000|2021-03-12 04:05:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.8|1960.8|3
1615522200000|2021-03-12 04:10:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1615523400000|2021-03-12 04:30:00|1967.5|1961.5|1968.9|1962.9|1969.4|1963.4|1967.5|1961.5|8
1615523700000|2021-03-12 04:35:00|1968.6|1962.6|1967.3|1961.3|1968.6|1962.6|1967.3|1961.3|4
1615524300000|2021-03-12 04:45:00|1966.8|1960.8|1967|1961|1967.1|1961.1|1966.6|1960.6|10
1615524600000|2021-03-12 04:50:00|1968|1962|1966.8|1960.8|1968|1962|1966.3|1960.3|17
1615525200000|2021-03-12 05:00:00|1966.5|1960.5|1966.8|1960.8|1966.9|1960.9|1966.5|1960.5|5
1615525800000|2021-03-12 05:10:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1615526100000|2021-03-12 05:15:00|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1615526400000|2021-03-12 05:20:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1615526700000|2021-03-12 05:25:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1615527000000|2021-03-12 05:30:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1966|1960|5
1615527300000|2021-03-12 05:35:00|1966.4|1960.4|1966.3|1960.3|1966.4|1960.4|1966.3|1960.3|2
1615527600000|2021-03-12 05:40:00|1966.6|1960.6|1968.4|1962.4|1968.4|1962.4|1966.4|1960.4|9
1615527900000|2021-03-12 05:45:00|1968.6|1962.6|1972|1966|1972.1|1966.1|1967.8|1961.8|43
1615528200000|2021-03-12 05:50:00|1972.1|1966.1|1970.6|1964.6|1972.5|1966.5|1970.4|1964.4|8
1615528500000|2021-03-12 05:55:00|1970.8|1964.8|1976.1|1970.1|1976.3|1970.3|1970.8|1964.8|36
1615528800000|2021-03-12 06:00:00|1976.3|1970.3|1977.9|1971.9|1977.9|1971.9|1976.3|1970.3|24
1615529100000|2021-03-12 06:05:00|1977.8|1971.8|1976.9|1970.9|1977.8|1971.8|1976.5|1970.5|14
1615529400000|2021-03-12 06:10:00|1977|1971|1974.5|1968.5|1977|1971|1974.4|1968.4|13
1615529700000|2021-03-12 06:15:00|1974.4|1968.4|1974|1968|1974.4|1968.4|1971.6|1965.6|20
1615530000000|2021-03-12 06:20:00|1974.1|1968.1|1973.8|1967.8|1974.1|1968.1|1973.8|1967.8|6
1615530300000|2021-03-12 06:25:00|1973.6|1967.6|1971.9|1965.9|1973.6|1967.6|1971.3|1965.3|18
1615530600000|2021-03-12 06:30:00|1971.6|1965.6|1970.3|1964.3|1971.6|1965.6|1969.3|1963.3|21
1615530900000|2021-03-12 06:35:00|1970|1964|1970.3|1964.3|1970.3|1964.3|1970|1964|2
1615531200000|2021-03-12 06:40:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1615531500000|2021-03-12 06:45:00|1971|1965|1970.3|1964.3|1971|1965|1969.3|1963.3|4
1615531800000|2021-03-12 06:50:00|1970|1964|1971.1|1965.1|1971.3|1965.3|1970|1964|8
1615532100000|2021-03-12 06:55:00|1971.3|1965.3|1971.4|1965.4|1971.4|1965.4|1971.3|1965.3|2
1615532700000|2021-03-12 07:05:00|1971.1|1965.1|1972.1|1966.1|1972.8|1966.8|1971.1|1965.1|10
1615533000000|2021-03-12 07:10:00|1971.9|1965.9|1971.3|1965.3|1973.5|1967.5|1971.3|1965.3|20
1615533300000|2021-03-12 07:15:00|1972.5|1966.5|1972|1966|1973.5|1967.5|1972|1966|11
1615533600000|2021-03-12 07:20:00|1971.8|1965.8|1971.9|1965.9|1971.9|1965.9|1971.8|1965.8|2
1615533900000|2021-03-12 07:25:00|1971.8|1965.8|1971.8|1965.8|1971.9|1965.9|1971|1965|7
1615534200000|2021-03-12 07:30:00|1971|1965|1967.5|1961.5|1971|1965|1966.4|1960.4|11
1615534500000|2021-03-12 07:35:00|1967.6|1961.6|1964.4|1958.4|1967.6|1961.6|1964.1|1958.1|11
1615534800000|2021-03-12 07:40:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1615535100000|2021-03-12 07:45:00|1964.4|1958.4|1966.5|1960.5|1966.5|1960.5|1963.9|1957.9|11
1615535400000|2021-03-12 07:50:00|1967|1961|1968.8|1962.8|1968.8|1962.8|1967|1961|4
1615535700000|2021-03-12 07:55:00|1968.9|1962.9|1964.8|1958.8|1968.9|1962.9|1964.8|1958.8|11
1615536000000|2021-03-12 08:00:00|1964.5|1958.5|1965.4|1959.4|1965.4|1959.4|1962.6|1956.6|39
1615536300000|2021-03-12 08:05:00|1965.3|1959.3|1960.4|1954.4|1965.3|1959.3|1958.8|1952.8|24
1615536600000|2021-03-12 08:10:00|1960.1|1954.1|1959.9|1953.9|1960.5|1954.5|1959.5|1953.5|21
1615536900000|2021-03-12 08:15:00|1960.3|1954.3|1963.9|1957.9|1964|1958|1959.8|1953.8|22
1615537200000|2021-03-12 08:20:00|1964|1958|1964.1|1958.1|1964.9|1958.9|1962.5|1956.5|26
1615537500000|2021-03-12 08:25:00|1964|1958|1960.1|1954.1|1964.1|1958.1|1959.4|1953.4|20
1615537800000|2021-03-12 08:30:00|1960|1954|1960.6|1954.6|1961|1955|1959.8|1953.8|17
1615538100000|2021-03-12 08:35:00|1960.8|1954.8|1961|1955|1961.6|1955.6|1959.6|1953.6|24
1615538400000|2021-03-12 08:40:00|1960.9|1954.9|1959.9|1953.9|1960.9|1954.9|1959.1|1953.1|10
1615538700000|2021-03-12 08:45:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1958|1952|21
1615539000000|2021-03-12 08:50:00|1957.9|1951.9|1958.5|1952.5|1958.5|1952.5|1957.4|1951.4|15
1615539300000|2021-03-12 08:55:00|1958.8|1952.8|1960|1954|1960.5|1954.5|1958.8|1952.8|18
1615539600000|2021-03-12 09:00:00|1959.9|1953.9|1963.3|1957.3|1963.5|1957.5|1958.5|1952.5|29
1615539900000|2021-03-12 09:05:00|1963.4|1957.4|1966.8|1960.8|1966.9|1960.9|1963.4|1957.4|29
1615540200000|2021-03-12 09:10:00|1967|1961|1966.5|1960.5|1967.1|1961.1|1964.9|1958.9|25
1615540500000|2021-03-12 09:15:00|1966.8|1960.8|1966.6|1960.6|1966.9|1960.9|1966.3|1960.3|13
1615540800000|2021-03-12 09:20:00|1967.1|1961.1|1963.8|1957.8|1967.1|1961.1|1960.4|1954.4|29
1615541100000|2021-03-12 09:25:00|1963.5|1957.5|1962.8|1956.8|1963.8|1957.8|1960.6|1954.6|19
1615541400000|2021-03-12 09:30:00|1963|1957|1968.5|1962.5|1968.8|1962.8|1963|1957|15
1615541700000|2021-03-12 09:35:00|1968.4|1962.4|1967.5|1961.5|1969.1|1963.1|1967.4|1961.4|19
1615542000000|2021-03-12 09:40:00|1967.6|1961.6|1968.8|1962.8|1969|1963|1967.6|1961.6|7
1615542300000|2021-03-12 09:45:00|1969|1963|1968.8|1962.8|1969|1963|1968.5|1962.5|13
1615542600000|2021-03-12 09:50:00|1968.6|1962.6|1966.8|1960.8|1968.6|1962.6|1966.8|1960.8|15
1615542900000|2021-03-12 09:55:00|1966.6|1960.6|1966.9|1960.9|1966.9|1960.9|1965.1|1959.1|19
1615543200000|2021-03-12 10:00:00|1967.1|1961.1|1965.3|1959.3|1967.1|1961.1|1965|1959|18
1615543500000|2021-03-12 10:05:00|1965.1|1959.1|1964|1958|1966.1|1960.1|1963.4|1957.4|13
1615543800000|2021-03-12 10:10:00|1963.6|1957.6|1964|1958|1964|1958|1963.1|1957.1|8
1615544100000|2021-03-12 10:15:00|1963.6|1957.6|1963.5|1957.5|1964|1958|1963|1957|10
1615544400000|2021-03-12 10:20:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1962.9|1956.9|8
1615544700000|2021-03-12 10:25:00|1965.3|1959.3|1963.8|1957.8|1965.3|1959.3|1963.5|1957.5|13
1615545000000|2021-03-12 10:30:00|1964|1958|1964.1|1958.1|1964.1|1958.1|1962.6|1956.6|15
1615545300000|2021-03-12 10:35:00|1963.9|1957.9|1963.6|1957.6|1963.9|1957.9|1963.4|1957.4|6
1615545600000|2021-03-12 10:40:00|1963.4|1957.4|1963|1957|1964.6|1958.6|1962.8|1956.8|8
1615545900000|2021-03-12 10:45:00|1962.6|1956.6|1961.3|1955.3|1962.6|1956.6|1961|1955|10
1615546200000|2021-03-12 10:50:00|1961|1955|1961.9|1955.9|1962|1956|1961|1955|4
1615546500000|2021-03-12 10:55:00|1961.8|1955.8|1960.6|1954.6|1961.8|1955.8|1960.6|1954.6|8
1615546800000|2021-03-12 11:00:00|1960.5|1954.5|1959.6|1953.6|1960.5|1954.5|1958.5|1952.5|14
1615547100000|2021-03-12 11:05:00|1959.5|1953.5|1961.3|1955.3|1961.8|1955.8|1959.5|1953.5|13
1615547400000|2021-03-12 11:10:00|1961|1955|1960.8|1954.8|1961.1|1955.1|1959.9|1953.9|15
1615547700000|2021-03-12 11:15:00|1960.9|1954.9|1960.5|1954.5|1960.9|1954.9|1959.6|1953.6|11
1615548000000|2021-03-12 11:20:00|1960.4|1954.4|1960.6|1954.6|1960.8|1954.8|1958.9|1952.9|12
1615548300000|2021-03-12 11:25:00|1960.9|1954.9|1961|1955|1963.1|1957.1|1960.4|1954.4|47
1615548600000|2021-03-12 11:30:00|1961.8|1955.8|1961.4|1955.4|1962.1|1956.1|1961.4|1955.4|8
1615548900000|2021-03-12 11:35:00|1961.5|1955.5|1961.4|1955.4|1961.5|1955.5|1961|1955|3
1615549200000|2021-03-12 11:40:00|1961.5|1955.5|1962.1|1956.1|1962.6|1956.6|1961.4|1955.4|11
1615549500000|2021-03-12 11:45:00|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1960.9|1954.9|12
1615549800000|2021-03-12 11:50:00|1962.4|1956.4|1962.4|1956.4|1963.1|1957.1|1962.4|1956.4|4
1615550100000|2021-03-12 11:55:00|1962.3|1956.3|1960.5|1954.5|1962.3|1956.3|1959|1953|20
1615550400000|2021-03-12 12:00:00|1960.8|1954.8|1961.6|1955.6|1961.6|1955.6|1960.5|1954.5|10
1615550700000|2021-03-12 12:05:00|1961.4|1955.4|1962.1|1956.1|1962.1|1956.1|1961|1955|15
1615551000000|2021-03-12 12:10:00|1962.4|1956.4|1962|1956|1962.4|1956.4|1961.1|1955.1|11
1615551300000|2021-03-12 12:15:00|1962.3|1956.3|1962|1956|1962.4|1956.4|1961.9|1955.9|6
1615551600000|2021-03-12 12:20:00|1962.3|1956.3|1961.8|1955.8|1962.3|1956.3|1961.6|1955.6|5
1615551900000|2021-03-12 12:25:00|1962|1956|1961.6|1955.6|1962.5|1956.5|1961.6|1955.6|6
1615552200000|2021-03-12 12:30:00|1961.9|1955.9|1963.6|1957.6|1965|1959|1961.9|1955.9|18
1615552500000|2021-03-12 12:35:00|1963.4|1957.4|1963.8|1957.8|1963.8|1957.8|1962.3|1956.3|13
1615552800000|2021-03-12 12:40:00|1963.9|1957.9|1966.4|1960.4|1967.4|1961.4|1963.9|1957.9|25
1615553100000|2021-03-12 12:45:00|1966.5|1960.5|1968.3|1962.3|1968.3|1962.3|1965.8|1959.8|63
1615553400000|2021-03-12 12:50:00|1968|1962|1968.4|1962.4|1968.8|1962.8|1966.9|1960.9|24
1615553700000|2021-03-12 12:55:00|1968.5|1962.5|1966.3|1960.3|1968.5|1962.5|1966.3|1960.3|23
1615554000000|2021-03-12 13:00:00|1966|1960|1971.3|1965.3|1972.9|1966.9|1963.5|1957.5|103
1615554300000|2021-03-12 13:05:00|1971.4|1965.4|1971.1|1965.1|1974.9|1968.9|1970.3|1964.3|123
1615554600000|2021-03-12 13:10:00|1971.3|1965.3|1969.5|1963.5|1971.4|1965.4|1969|1963|56
1615554900000|2021-03-12 13:15:00|1969|1963|1969.1|1963.1|1970.6|1964.6|1968.1|1962.1|61
1615555200000|2021-03-12 13:20:00|1969|1963|1969.5|1963.5|1969.6|1963.6|1968.5|1962.5|42
1615555500000|2021-03-12 13:25:00|1969.8|1963.8|1968.5|1962.5|1969.8|1963.8|1967.8|1961.8|29
1615555800000|2021-03-12 13:30:00|1968.3|1962.3|1969.5|1963.5|1970.1|1964.1|1968.3|1962.3|46
1615556100000|2021-03-12 13:35:00|1969.6|1963.6|1970.6|1964.6|1971.1|1965.1|1968.9|1962.9|43
1615556400000|2021-03-12 13:40:00|1970.8|1964.8|1969.9|1963.9|1970.8|1964.8|1969.9|1963.9|11
1615556700000|2021-03-12 13:45:00|1968.8|1962.8|1966.5|1960.5|1968.8|1962.8|1965.9|1959.9|27
1615557000000|2021-03-12 13:50:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1965.4|1959.4|8
1615557300000|2021-03-12 13:55:00|1965.4|1959.4|1962.3|1956.3|1965.8|1959.8|1962|1956|37
1615557600000|2021-03-12 14:00:00|1961.9|1955.9|1956.1|1950.1|1961.9|1955.9|1956|1950|67
1615557900000|2021-03-12 14:05:00|1956.6|1950.6|1960.4|1954.4|1960.4|1954.4|1956.6|1950.6|50
1615558200000|2021-03-12 14:10:00|1960.1|1954.1|1961.1|1955.1|1961.5|1955.5|1959.4|1953.4|44
1615558500000|2021-03-12 14:15:00|1961.3|1955.3|1958.1|1952.1|1961.6|1955.6|1957.8|1951.8|40
1615558800000|2021-03-12 14:20:00|1958.3|1952.3|1957.6|1951.6|1959.5|1953.5|1957.5|1951.5|27
1615559100000|2021-03-12 14:25:00|1957.5|1951.5|1955.8|1949.8|1957.5|1951.5|1953.9|1947.9|41
1615559400000|2021-03-12 14:30:00|1955.9|1949.9|1956.3|1950.3|1956.3|1950.3|1954.4|1948.4|37
1615559700000|2021-03-12 14:35:00|1956|1950|1952.9|1946.9|1956.6|1950.6|1952.9|1946.9|48
1615560000000|2021-03-12 14:40:00|1953|1947|1955.3|1949.3|1955.4|1949.4|1953|1947|44
1615560300000|2021-03-12 14:45:00|1955.4|1949.4|1959.4|1953.4|1959.4|1953.4|1955.4|1949.4|29
1615560600000|2021-03-12 14:50:00|1958.8|1952.8|1960|1954|1960|1954|1957.6|1951.6|17
1615560900000|2021-03-12 14:55:00|1960.1|1954.1|1959.4|1953.4|1960.1|1954.1|1958.1|1952.1|15
1615561200000|2021-03-12 15:00:00|1959.3|1953.3|1962.8|1956.8|1962.8|1956.8|1958.3|1952.3|51
1615561500000|2021-03-12 15:05:00|1963|1957|1961.5|1955.5|1964.1|1958.1|1961.5|1955.5|51
1615561800000|2021-03-12 15:10:00|1961.1|1955.1|1964.5|1958.5|1964.6|1958.6|1959.6|1953.6|45
1615562100000|2021-03-12 15:15:00|1965.1|1959.1|1962.6|1956.6|1966.4|1960.4|1962.6|1956.6|33
1615562400000|2021-03-12 15:20:00|1963.8|1957.8|1964.3|1958.3|1966.3|1960.3|1963.8|1957.8|10
1615562700000|2021-03-12 15:25:00|1964.1|1958.1|1967.5|1961.5|1968|1962|1964.1|1958.1|27
1615563000000|2021-03-12 15:30:00|1967.9|1961.9|1969.5|1963.5|1969.5|1963.5|1967.4|1961.4|36
1615563300000|2021-03-12 15:35:00|1969.4|1963.4|1971.1|1965.1|1971.1|1965.1|1968.8|1962.8|19
1615563600000|2021-03-12 15:40:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1970.9|1964.9|11
1615563900000|2021-03-12 15:45:00|1971|1965|1974|1968|1974|1968|1970.8|1964.8|37
1615564200000|2021-03-12 15:50:00|1973.9|1967.9|1973.3|1967.3|1974.9|1968.9|1971.8|1965.8|31
1615564500000|2021-03-12 15:55:00|1972.9|1966.9|1972.6|1966.6|1973.4|1967.4|1972.3|1966.3|25
1615564800000|2021-03-12 16:00:00|1972.4|1966.4|1973.1|1967.1|1973.4|1967.4|1972|1966|26
1615565100000|2021-03-12 16:05:00|1973|1967|1975.1|1969.1|1975.9|1969.9|1972.8|1966.8|36
1615565400000|2021-03-12 16:10:00|1975.3|1969.3|1965.6|1959.6|1977.3|1971.3|1965.5|1959.5|83
1615565700000|2021-03-12 16:15:00|1965.4|1959.4|1967|1961|1968.9|1962.9|1961.1|1955.1|129
1615566000000|2021-03-12 16:20:00|1966.8|1960.8|1968.8|1962.8|1969.8|1963.8|1966|1960|33
1615566300000|2021-03-12 16:25:00|1968.5|1962.5|1968.4|1962.4|1969.3|1963.3|1968.3|1962.3|12
1615566600000|2021-03-12 16:30:00|1968.3|1962.3|1971.1|1965.1|1971.4|1965.4|1967.4|1961.4|20
1615566900000|2021-03-12 16:35:00|1971|1965|1969.4|1963.4|1971|1965|1969|1963|23
1615567200000|2021-03-12 16:40:00|1969.5|1963.5|1973.3|1967.3|1973.3|1967.3|1969.4|1963.4|13
1615567500000|2021-03-12 16:45:00|1973.8|1967.8|1974.8|1968.8|1975.3|1969.3|1973.8|1967.8|11
1615567800000|2021-03-12 16:50:00|1974.4|1968.4|1975.5|1969.5|1975.6|1969.6|1974.3|1968.3|7
1615568100000|2021-03-12 16:55:00|1974.5|1968.5|1972.3|1966.3|1975.5|1969.5|1972|1966|19
1615568400000|2021-03-12 17:00:00|1972.9|1966.9|1972.9|1966.9|1973.1|1967.1|1972.9|1966.9|3
1615569600000|2021-03-12 17:20:00|1972|1966|1971.8|1965.8|1972|1966|1971.8|1965.8|2
1615569900000|2021-03-12 17:25:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1615570200000|2021-03-12 17:30:00|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1
1615570500000|2021-03-12 17:35:00|1972|1966|1971.9|1965.9|1972|1966|1971.9|1965.9|2
1615570800000|2021-03-12 17:40:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.9|1963.9|4
1615571100000|2021-03-12 17:45:00|1969.3|1963.3|1968.8|1962.8|1969.3|1963.3|1968.4|1962.4|6
1615571400000|2021-03-12 17:50:00|1969|1963|1969.1|1963.1|1970.1|1964.1|1968.9|1962.9|32
1615571700000|2021-03-12 17:55:00|1969.6|1963.6|1973.9|1967.9|1975.6|1969.6|1968.1|1962.1|27
1615770000000|2021-03-15 01:00:00|1974.3|1963|1972|1966|1974.3|1966.5|1969.8|1963|12
1615770300000|2021-03-15 01:05:00|1971.9|1965.9|1976.6|1970.6|1977|1971|1971.9|1965.9|21
1615770600000|2021-03-15 01:10:00|1977.9|1971.9|1979.6|1973.6|1979.6|1973.6|1974.4|1968.4|30
1615770900000|2021-03-15 01:15:00|1979.9|1973.9|1979.8|1973.8|1979.9|1973.9|1979.8|1973.8|2
1615771200000|2021-03-15 01:20:00|1980|1974|1979.5|1973.5|1980.6|1974.6|1979.3|1973.3|6
1615771500000|2021-03-15 01:25:00|1979.6|1973.6|1975.1|1969.1|1979.6|1973.6|1975.1|1969.1|10
1615771800000|2021-03-15 01:30:00|1975.3|1969.3|1974.9|1968.9|1975.3|1969.3|1974.8|1968.8|7
1615772100000|2021-03-15 01:35:00|1974.8|1968.8|1975.1|1969.1|1975.1|1969.1|1974.8|1968.8|11
1615772400000|2021-03-15 01:40:00|1974.6|1968.6|1976.9|1970.9|1976.9|1970.9|1974.6|1968.6|16
1615772700000|2021-03-15 01:45:00|1977|1971|1976|1970|1977|1971|1975.9|1969.9|8
1615773000000|2021-03-15 01:50:00|1976.1|1970.1|1976.1|1970.1|1976.3|1970.3|1976.1|1970.1|5
1615773300000|2021-03-15 01:55:00|1976.5|1970.5|1977.6|1971.6|1977.8|1971.8|1976.5|1970.5|5
1615773600000|2021-03-15 02:00:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1977.6|1971.6|7
1615773900000|2021-03-15 02:05:00|1978.5|1972.5|1976.3|1970.3|1978.5|1972.5|1975.6|1969.6|34
1615774200000|2021-03-15 02:10:00|1977.6|1971.6|1978.8|1972.8|1979|1973|1977.6|1971.6|9
1615775400000|2021-03-15 02:30:00|1977.8|1971.8|1974.3|1968.3|1977.9|1971.9|1974.1|1968.1|22
1615775700000|2021-03-15 02:35:00|1974.1|1968.1|1972.3|1966.3|1974.1|1968.1|1972.3|1966.3|19
1615776000000|2021-03-15 02:40:00|1971.6|1965.6|1970.6|1964.6|1971.6|1965.6|1970.6|1964.6|23
1615776300000|2021-03-15 02:45:00|1970.5|1964.5|1967.6|1961.6|1970.6|1964.6|1967.4|1961.4|52
1615776600000|2021-03-15 02:50:00|1967.5|1961.5|1967.6|1961.6|1970.1|1964.1|1967.5|1961.5|48
1615776900000|2021-03-15 02:55:00|1967.4|1961.4|1967.4|1961.4|1967.5|1961.5|1967.4|1961.4|5
1615777200000|2021-03-15 03:00:00|1967.1|1961.1|1967.4|1961.4|1967.9|1961.9|1967.1|1961.1|17
1615777500000|2021-03-15 03:05:00|1967.8|1961.8|1967.3|1961.3|1967.9|1961.9|1967.3|1961.3|6
1615777800000|2021-03-15 03:10:00|1967.4|1961.4|1969.5|1963.5|1969.5|1963.5|1967.4|1961.4|7
1615778100000|2021-03-15 03:15:00|1970|1964|1969.8|1963.8|1970.8|1964.8|1969.6|1963.6|12
1615778400000|2021-03-15 03:20:00|1969.5|1963.5|1967.6|1961.6|1969.5|1963.5|1967.6|1961.6|17
1615778700000|2021-03-15 03:25:00|1968.4|1962.4|1971.4|1965.4|1971.5|1965.5|1967.9|1961.9|48
1615779000000|2021-03-15 03:30:00|1971.1|1965.1|1971|1965|1971.3|1965.3|1971|1965|4
1615780500000|2021-03-15 03:55:00|1970.8|1964.8|1971|1965|1971|1965|1970.8|1964.8|2
1615781100000|2021-03-15 04:05:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1615782300000|2021-03-15 04:25:00|1969.6|1963.6|1968.1|1962.1|1969.6|1963.6|1968.1|1962.1|12
1615782600000|2021-03-15 04:30:00|1968|1962|1968|1962|1968.1|1962.1|1967.9|1961.9|4
1615783500000|2021-03-15 04:45:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1615783800000|2021-03-15 04:50:00|1968.3|1962.3|1968.3|1962.3|1968.5|1962.5|1968.1|1962.1|9
1615784100000|2021-03-15 04:55:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.9|1961.9|3
1615785300000|2021-03-15 05:15:00|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1968.4|1962.4|2
1615785600000|2021-03-15 05:20:00|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1968.3|1962.3|1
1615785900000|2021-03-15 05:25:00|1968|1962|1967.8|1961.8|1968|1962|1967.1|1961.1|9
1615786200000|2021-03-15 05:30:00|1967.5|1961.5|1963.6|1957.6|1967.5|1961.5|1963.6|1957.6|37
1615786500000|2021-03-15 05:35:00|1962|1956|1963.9|1957.9|1964.3|1958.3|1962|1956|28
1615786800000|2021-03-15 05:40:00|1963.6|1957.6|1962|1956|1963.6|1957.6|1962|1956|28
1615787100000|2021-03-15 05:45:00|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1
1615787400000|2021-03-15 05:50:00|1961.5|1955.5|1963.3|1957.3|1963.5|1957.5|1961.5|1955.5|7
1615787700000|2021-03-15 05:55:00|1963|1957|1962.3|1956.3|1963|1957|1961.8|1955.8|7
1615788000000|2021-03-15 06:00:00|1962.1|1956.1|1960.8|1954.8|1962.1|1956.1|1960.8|1954.8|8
1615788300000|2021-03-15 06:05:00|1960.6|1954.6|1961.6|1955.6|1962.8|1956.8|1960.6|1954.6|9
1615788600000|2021-03-15 06:10:00|1961.4|1955.4|1963.4|1957.4|1963.8|1957.8|1961.3|1955.3|16
1615788900000|2021-03-15 06:15:00|1963.3|1957.3|1963|1957|1963.3|1957.3|1962.8|1956.8|4
1615789200000|2021-03-15 06:20:00|1962.8|1956.8|1962.6|1956.6|1963.4|1957.4|1961.8|1955.8|10
1615789500000|2021-03-15 06:25:00|1962.5|1956.5|1964.1|1958.1|1965.1|1959.1|1962.5|1956.5|34
1615789800000|2021-03-15 06:30:00|1964.9|1958.9|1965.6|1959.6|1965.6|1959.6|1963.6|1957.6|32
1615790100000|2021-03-15 06:35:00|1965.5|1959.5|1965.5|1959.5|1965.9|1959.9|1965.5|1959.5|11
1615790400000|2021-03-15 06:40:00|1965.6|1959.6|1964.3|1958.3|1965.9|1959.9|1964.1|1958.1|18
1615790700000|2021-03-15 06:45:00|1964.9|1958.9|1964.1|1958.1|1965.3|1959.3|1964|1958|15
1615791000000|2021-03-15 06:50:00|1964|1958|1964.8|1958.8|1964.9|1958.9|1964|1958|6
1615791300000|2021-03-15 06:55:00|1965.1|1959.1|1964.3|1958.3|1965.6|1959.6|1964.3|1958.3|36
1615791600000|2021-03-15 07:00:00|1964.8|1958.8|1964.9|1958.9|1965|1959|1964|1958|11
1615791900000|2021-03-15 07:05:00|1964.3|1958.3|1964.9|1958.9|1964.9|1958.9|1964|1958|7
1615793100000|2021-03-15 07:25:00|1965|1959|1965.9|1959.9|1965.9|1959.9|1965|1959|5
1615793400000|2021-03-15 07:30:00|1966.1|1960.1|1967.3|1961.3|1967.3|1961.3|1966.1|1960.1|4
1615794000000|2021-03-15 07:40:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1615794300000|2021-03-15 07:45:00|1967.3|1961.3|1967.1|1961.1|1968.1|1962.1|1967.1|1961.1|6
1615794600000|2021-03-15 07:50:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1615794900000|2021-03-15 07:55:00|1967.3|1961.3|1967.1|1961.1|1967.3|1961.3|1967.1|1961.1|2
1615795200000|2021-03-15 08:00:00|1966.9|1960.9|1964.9|1958.9|1966.9|1960.9|1964.9|1958.9|12
1615795500000|2021-03-15 08:05:00|1964.8|1958.8|1965.1|1959.1|1965.4|1959.4|1964.3|1958.3|10
1615795800000|2021-03-15 08:10:00|1963.5|1957.5|1962.4|1956.4|1963.5|1957.5|1962.3|1956.3|12
1615796100000|2021-03-15 08:15:00|1962.3|1956.3|1961.3|1955.3|1962.3|1956.3|1961.3|1955.3|7
1615796400000|2021-03-15 08:20:00|1961.1|1955.1|1961.5|1955.5|1962.1|1956.1|1960.9|1954.9|9
1615796700000|2021-03-15 08:25:00|1961.4|1955.4|1963.5|1957.5|1963.9|1957.9|1961.1|1955.1|8
1615797000000|2021-03-15 08:30:00|1963.9|1957.9|1963.6|1957.6|1964.1|1958.1|1963.6|1957.6|5
1615797300000|2021-03-15 08:35:00|1963.4|1957.4|1963.6|1957.6|1963.6|1957.6|1963.4|1957.4|4
1615797600000|2021-03-15 08:40:00|1964.1|1958.1|1965|1959|1965.1|1959.1|1964|1958|8
1615797900000|2021-03-15 08:45:00|1965.1|1959.1|1965.3|1959.3|1965.4|1959.4|1964.6|1958.6|7
1615798200000|2021-03-15 08:50:00|1965.1|1959.1|1964.9|1958.9|1965.1|1959.1|1964.1|1958.1|10
1615798500000|2021-03-15 08:55:00|1965.3|1959.3|1965.9|1959.9|1966.1|1960.1|1965.3|1959.3|7
1615798800000|2021-03-15 09:00:00|1966.3|1960.3|1967.5|1961.5|1967.5|1961.5|1966.3|1960.3|15
1615799100000|2021-03-15 09:05:00|1967.8|1961.8|1967.6|1961.6|1967.8|1961.8|1967.6|1961.6|2
1615799400000|2021-03-15 09:10:00|1967.5|1961.5|1968.1|1962.1|1968.1|1962.1|1967|1961|9
1615799700000|2021-03-15 09:15:00|1968|1962|1968.1|1962.1|1968.1|1962.1|1967.6|1961.6|9
1615800000000|2021-03-15 09:20:00|1967.9|1961.9|1971.1|1965.1|1971.1|1965.1|1967.9|1961.9|16
1615800300000|2021-03-15 09:25:00|1971.3|1965.3|1974.1|1968.1|1974.1|1968.1|1971.3|1965.3|15
1615800600000|2021-03-15 09:30:00|1974|1968|1975.1|1969.1|1975.1|1969.1|1972.6|1966.6|18
1615800900000|2021-03-15 09:35:00|1975.6|1969.6|1975.1|1969.1|1977.3|1971.3|1973.6|1967.6|24
1615801200000|2021-03-15 09:40:00|1974.9|1968.9|1974.5|1968.5|1974.9|1968.9|1973.9|1967.9|11
1615801500000|2021-03-15 09:45:00|1974.6|1968.6|1974|1968|1974.6|1968.6|1974|1968|3
1615801800000|2021-03-15 09:50:00|1973.9|1967.9|1975.5|1969.5|1976.1|1970.1|1973.9|1967.9|14
1615802100000|2021-03-15 09:55:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|2
1615802400000|2021-03-15 10:00:00|1975.8|1969.8|1972.9|1966.9|1975.8|1969.8|1970.6|1964.6|18
1615802700000|2021-03-15 10:05:00|1973.3|1967.3|1974.1|1968.1|1975.5|1969.5|1973.3|1967.3|12
1615803000000|2021-03-15 10:10:00|1974|1968|1971.5|1965.5|1974|1968|1971.4|1965.4|17
1615803300000|2021-03-15 10:15:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1615803600000|2021-03-15 10:20:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971|1965|5
1615803900000|2021-03-15 10:25:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971|1965|6
1615804200000|2021-03-15 10:30:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.3|1965.3|3
1615804500000|2021-03-15 10:35:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.5|1964.5|8
1615804800000|2021-03-15 10:40:00|1970.8|1964.8|1970.9|1964.9|1971|1965|1970.6|1964.6|6
1615805100000|2021-03-15 10:45:00|1970.8|1964.8|1970.9|1964.9|1971.1|1965.1|1970.8|1964.8|4
1615805400000|2021-03-15 10:50:00|1970.8|1964.8|1969.6|1963.6|1970.8|1964.8|1969.1|1963.1|7
1615805700000|2021-03-15 10:55:00|1969.8|1963.8|1971.3|1965.3|1971.8|1965.8|1969.8|1963.8|12
1615806000000|2021-03-15 11:00:00|1971.8|1965.8|1971.6|1965.6|1971.9|1965.9|1971.5|1965.5|5
1615806300000|2021-03-15 11:05:00|1971.5|1965.5|1971.4|1965.4|1971.5|1965.5|1971.4|1965.4|2
1615806600000|2021-03-15 11:10:00|1971.1|1965.1|1969|1963|1971.1|1965.1|1968.4|1962.4|21
1615806900000|2021-03-15 11:15:00|1968.9|1962.9|1967.5|1961.5|1968.9|1962.9|1966.3|1960.3|23
1615807200000|2021-03-15 11:20:00|1967.1|1961.1|1966.6|1960.6|1967.6|1961.6|1966.5|1960.5|16
1615807500000|2021-03-15 11:25:00|1966.4|1960.4|1967|1961|1967|1961|1966.1|1960.1|10
1615807800000|2021-03-15 11:30:00|1967.3|1961.3|1968.6|1962.6|1968.8|1962.8|1966.9|1960.9|43
1615808100000|2021-03-15 11:35:00|1968.9|1962.9|1966.5|1960.5|1968.9|1962.9|1966.5|1960.5|19
1615808400000|2021-03-15 11:40:00|1966.4|1960.4|1966.9|1960.9|1967.8|1961.8|1966.4|1960.4|11
1615808700000|2021-03-15 11:45:00|1967|1961|1966.9|1960.9|1967.9|1961.9|1966.9|1960.9|12
1615809000000|2021-03-15 11:50:00|1966.8|1960.8|1964.5|1958.5|1967.4|1961.4|1964.5|1958.5|17
1615809300000|2021-03-15 11:55:00|1964.4|1958.4|1965.1|1959.1|1965.6|1959.6|1963.6|1957.6|15
1615809600000|2021-03-15 12:00:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964|1958|13
1615809900000|2021-03-15 12:05:00|1964.6|1958.6|1964.4|1958.4|1965.1|1959.1|1964.1|1958.1|15
1615810200000|2021-03-15 12:10:00|1964.1|1958.1|1965.1|1959.1|1965.1|1959.1|1964.1|1958.1|7
1615810500000|2021-03-15 12:15:00|1965|1959|1965.5|1959.5|1968|1962|1965|1959|15
1615810800000|2021-03-15 12:20:00|1965.9|1959.9|1964.4|1958.4|1966.3|1960.3|1964.4|1958.4|6
1615811100000|2021-03-15 12:25:00|1964.5|1958.5|1964.6|1958.6|1965.1|1959.1|1964|1958|7
1615811400000|2021-03-15 12:30:00|1964.5|1958.5|1965.1|1959.1|1965.1|1959.1|1964.5|1958.5|10
1615811700000|2021-03-15 12:35:00|1965.3|1959.3|1964.3|1958.3|1965.4|1959.4|1964.3|1958.3|7
1615812000000|2021-03-15 12:40:00|1964|1958|1962.6|1956.6|1964|1958|1962.5|1956.5|4
1615812300000|2021-03-15 12:45:00|1962.9|1956.9|1966.4|1960.4|1966.4|1960.4|1962.6|1956.6|67
1615812600000|2021-03-15 12:50:00|1966.3|1960.3|1966.5|1960.5|1966.5|1960.5|1964.3|1958.3|13
1615812900000|2021-03-15 12:55:00|1968.1|1962.1|1966.5|1960.5|1968.1|1962.1|1966.4|1960.4|7
1615813200000|2021-03-15 13:00:00|1966.4|1960.4|1965.5|1959.5|1968.8|1962.8|1964.8|1958.8|33
1615813500000|2021-03-15 13:05:00|1965.4|1959.4|1965|1959|1965.5|1959.5|1964.4|1958.4|27
1615813800000|2021-03-15 13:10:00|1964.8|1958.8|1963.3|1957.3|1965.9|1959.9|1961.8|1955.8|69
1615814100000|2021-03-15 13:15:00|1963.4|1957.4|1963.3|1957.3|1964.4|1958.4|1962|1956|32
1615814400000|2021-03-15 13:20:00|1963.6|1957.6|1965.3|1959.3|1965.3|1959.3|1963.6|1957.6|11
1615814700000|2021-03-15 13:25:00|1965.1|1959.1|1965.8|1959.8|1965.8|1959.8|1964.8|1958.8|13
1615815000000|2021-03-15 13:30:00|1965.6|1959.6|1966.1|1960.1|1966.4|1960.4|1965.4|1959.4|13
1615815300000|2021-03-15 13:35:00|1966.3|1960.3|1966.5|1960.5|1968.4|1962.4|1966.3|1960.3|15
1615815600000|2021-03-15 13:40:00|1966.8|1960.8|1966.1|1960.1|1966.8|1960.8|1965.6|1959.6|11
1615815900000|2021-03-15 13:45:00|1965.8|1959.8|1964.6|1958.6|1965.8|1959.8|1964|1958|20
1615816200000|2021-03-15 13:50:00|1965|1959|1966.8|1960.8|1966.8|1960.8|1964.6|1958.6|18
1615816500000|2021-03-15 13:55:00|1966.5|1960.5|1966.6|1960.6|1966.8|1960.8|1966.3|1960.3|6
1615816800000|2021-03-15 14:00:00|1966.5|1960.5|1965.1|1959.1|1966.5|1960.5|1965.1|1959.1|13
1615817100000|2021-03-15 14:05:00|1964.9|1958.9|1965|1959|1965.8|1959.8|1964.6|1958.6|13
1615817400000|2021-03-15 14:10:00|1965.4|1959.4|1968|1962|1968.3|1962.3|1965.4|1959.4|19
1615817700000|2021-03-15 14:15:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.3|1961.3|9
1615818000000|2021-03-15 14:20:00|1967.5|1961.5|1967.4|1961.4|1968.1|1962.1|1967.3|1961.3|12
1615818300000|2021-03-15 14:25:00|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1965.8|1959.8|12
1615818600000|2021-03-15 14:30:00|1966.8|1960.8|1967.6|1961.6|1968.1|1962.1|1966.5|1960.5|12
1615818900000|2021-03-15 14:35:00|1967.1|1961.1|1968.1|1962.1|1968.4|1962.4|1967.1|1961.1|11
1615819200000|2021-03-15 14:40:00|1968|1962|1967.8|1961.8|1968|1962|1966.9|1960.9|14
1615819500000|2021-03-15 14:45:00|1967.9|1961.9|1967.3|1961.3|1967.9|1961.9|1966.6|1960.6|13
1615819800000|2021-03-15 14:50:00|1967.4|1961.4|1967.4|1961.4|1969|1963|1966.9|1960.9|22
1615820100000|2021-03-15 14:55:00|1967.3|1961.3|1968.4|1962.4|1969|1963|1967.3|1961.3|26
1615820400000|2021-03-15 15:00:00|1968.5|1962.5|1974.5|1968.5|1974.6|1968.6|1968.1|1962.1|52
1615820700000|2021-03-15 15:05:00|1975|1969|1976.3|1970.3|1977.1|1971.1|1974.5|1968.5|83
1615821000000|2021-03-15 15:10:00|1976.5|1970.5|1976.3|1970.3|1977.3|1971.3|1973.5|1967.5|55
1615821300000|2021-03-15 15:15:00|1976.5|1970.5|1976.5|1970.5|1977.3|1971.3|1976|1970|63
1615821600000|2021-03-15 15:20:00|1976.3|1970.3|1972.6|1966.6|1976.3|1970.3|1971.5|1965.5|17
1615821900000|2021-03-15 15:25:00|1972.4|1966.4|1972|1966|1974.4|1968.4|1971.9|1965.9|16
1615822200000|2021-03-15 15:30:00|1971.9|1965.9|1972.5|1966.5|1973.6|1967.6|1970.1|1964.1|38
1615822500000|2021-03-15 15:35:00|1972.4|1966.4|1973.4|1967.4|1973.4|1967.4|1972|1966|16
1615822800000|2021-03-15 15:40:00|1973.3|1967.3|1972.1|1966.1|1973.9|1967.9|1972.1|1966.1|24
1615823100000|2021-03-15 15:45:00|1973|1967|1976|1970|1976|1970|1971.9|1965.9|41
1615823400000|2021-03-15 15:50:00|1976.3|1970.3|1976.9|1970.9|1977.3|1971.3|1975.8|1969.8|32
1615823700000|2021-03-15 15:55:00|1976.6|1970.6|1974|1968|1977.8|1971.8|1973.4|1967.4|27
1615824000000|2021-03-15 16:00:00|1973.9|1967.9|1972.1|1966.1|1973.9|1967.9|1970.6|1964.6|31
1615824300000|2021-03-15 16:05:00|1972|1966|1970.6|1964.6|1972.4|1966.4|1969|1963|86
1615824600000|2021-03-15 16:10:00|1969.9|1963.9|1965.4|1959.4|1970.8|1964.8|1965.1|1959.1|150
1615824900000|2021-03-15 16:15:00|1965.1|1959.1|1968.1|1962.1|1968.4|1962.4|1965.1|1959.1|109
1615825200000|2021-03-15 16:20:00|1968|1962|1968.4|1962.4|1969.6|1963.6|1967.5|1961.5|28
1615825500000|2021-03-15 16:25:00|1968.5|1962.5|1969.6|1963.6|1969.6|1963.6|1968.4|1962.4|25
1615825800000|2021-03-15 16:30:00|1969.9|1963.9|1970.8|1964.8|1971.4|1965.4|1969.5|1963.5|18
1615826100000|2021-03-15 16:35:00|1970.6|1964.6|1973.1|1967.1|1973.4|1967.4|1970.6|1964.6|27
1615826400000|2021-03-15 16:40:00|1972.6|1966.6|1971.4|1965.4|1973.3|1967.3|1971.4|1965.4|21
1615826700000|2021-03-15 16:45:00|1971.3|1965.3|1971.5|1965.5|1971.9|1965.9|1971|1965|16
1615827000000|2021-03-15 16:50:00|1971.3|1965.3|1971.3|1965.3|1971.4|1965.4|1971.1|1965.1|6
1615827300000|2021-03-15 16:55:00|1971.1|1965.1|1971.8|1965.8|1972.4|1966.4|1969.3|1963.3|27
1615827600000|2021-03-15 17:00:00|1972.1|1966.1|1970.6|1964.6|1972.3|1966.3|1970.6|1964.6|7
1615827900000|2021-03-15 17:05:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970|1964|3
1615828200000|2021-03-15 17:10:00|1969.9|1963.9|1971.3|1965.3|1971.3|1965.3|1969.9|1963.9|3
1615828500000|2021-03-15 17:15:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1615829100000|2021-03-15 17:25:00|1971.6|1965.6|1971.9|1965.9|1971.9|1965.9|1971.1|1965.1|6
1615829700000|2021-03-15 17:35:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1972|1966|3
1615830000000|2021-03-15 17:40:00|1972|1966|1972|1966|1972|1966|1972|1966|1
1615830300000|2021-03-15 17:45:00|1971.8|1965.8|1971.9|1965.9|1971.9|1965.9|1971.8|1965.8|2
1615830600000|2021-03-15 17:50:00|1972.1|1966.1|1972.1|1966.1|1973.1|1967.1|1972.1|1966.1|6
1615856400000|2021-03-16 01:00:00|1974.3|1963|1965.6|1959.6|1974.3|1963|1965.6|1959.6|2
1615856700000|2021-03-16 01:05:00|1966.1|1960.1|1964|1958|1966.3|1960.3|1964|1958|15
1615857000000|2021-03-16 01:10:00|1964.4|1958.4|1964.5|1958.5|1964.6|1958.6|1964.4|1958.4|3
1615857300000|2021-03-16 01:15:00|1964.4|1958.4|1964.5|1958.5|1964.9|1958.9|1964.4|1958.4|7
1615857600000|2021-03-16 01:20:00|1964.1|1958.1|1964.5|1958.5|1964.5|1958.5|1964.1|1958.1|10
1615857900000|2021-03-16 01:25:00|1964.3|1958.3|1964.1|1958.1|1964.5|1958.5|1963.6|1957.6|36
1615858200000|2021-03-16 01:30:00|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1963.1|1957.1|12
1615858500000|2021-03-16 01:35:00|1964.4|1958.4|1965|1959|1965|1959|1964.4|1958.4|7
1615858800000|2021-03-16 01:40:00|1965.4|1959.4|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|3
1615860000000|2021-03-16 02:00:00|1965.5|1959.5|1964.4|1958.4|1965.5|1959.5|1964|1958|10
1615860300000|2021-03-16 02:05:00|1964.3|1958.3|1965.1|1959.1|1965.1|1959.1|1964.3|1958.3|5
1615860600000|2021-03-16 02:10:00|1965.3|1959.3|1965.5|1959.5|1965.6|1959.6|1965.3|1959.3|4
1615860900000|2021-03-16 02:15:00|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1615861800000|2021-03-16 02:30:00|1965.5|1959.5|1963.3|1957.3|1965.5|1959.5|1962.8|1956.8|10
1615862100000|2021-03-16 02:35:00|1963|1957|1961.8|1955.8|1963.3|1957.3|1961.8|1955.8|13
1615862400000|2021-03-16 02:40:00|1962.6|1956.6|1962.1|1956.1|1963.1|1957.1|1961.8|1955.8|27
1615862700000|2021-03-16 02:45:00|1962.9|1956.9|1962.8|1956.8|1963.9|1957.9|1962|1956|21
1615863000000|2021-03-16 02:50:00|1962|1956|1955.9|1949.9|1962.6|1956.6|1955.5|1949.5|69
1615863300000|2021-03-16 02:55:00|1955.8|1949.8|1955.4|1949.4|1957.1|1951.1|1955.4|1949.4|11
1615863600000|2021-03-16 03:00:00|1956.4|1950.4|1957.1|1951.1|1957.1|1951.1|1954.8|1948.8|16
1615863900000|2021-03-16 03:05:00|1957.3|1951.3|1964|1958|1964.3|1958.3|1957.3|1951.3|79
1615864200000|2021-03-16 03:10:00|1963.8|1957.8|1961.4|1955.4|1964|1958|1961.3|1955.3|75
1615864500000|2021-03-16 03:15:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.4|1955.4|3
1615865100000|2021-03-16 03:25:00|1961.6|1955.6|1961.5|1955.5|1961.9|1955.9|1961|1955|11
1615865400000|2021-03-16 03:30:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1615866900000|2021-03-16 03:55:00|1961.8|1955.8|1961.9|1955.9|1961.9|1955.9|1961.6|1955.6|4
1615868700000|2021-03-16 04:25:00|1962.1|1956.1|1962|1956|1962.1|1956.1|1962|1956|2
1615869000000|2021-03-16 04:30:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1615869600000|2021-03-16 04:40:00|1961.5|1955.5|1961.3|1955.3|1961.5|1955.5|1961.3|1955.3|4
1615869900000|2021-03-16 04:45:00|1961.5|1955.5|1961.6|1955.6|1962|1956|1961.3|1955.3|28
1615870200000|2021-03-16 04:50:00|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1961.9|1955.9|2
1615870500000|2021-03-16 04:55:00|1962.5|1956.5|1962.1|1956.1|1962.5|1956.5|1962|1956|3
1615870800000|2021-03-16 05:00:00|1961.8|1955.8|1962|1956|1962|1956|1960.6|1954.6|13
1615871100000|2021-03-16 05:05:00|1961.8|1955.8|1962|1956|1962|1956|1961.5|1955.5|7
1615872600000|2021-03-16 05:30:00|1962.5|1956.5|1960.9|1954.9|1963.5|1957.5|1959.8|1953.8|43
1615872900000|2021-03-16 05:35:00|1961|1955|1961.5|1955.5|1962.4|1956.4|1960|1954|24
1615873200000|2021-03-16 05:40:00|1961.6|1955.6|1961.6|1955.6|1961.9|1955.9|1961.3|1955.3|24
1615873500000|2021-03-16 05:45:00|1961.4|1955.4|1961.1|1955.1|1962.1|1956.1|1960.8|1954.8|9
1615873800000|2021-03-16 05:50:00|1960.9|1954.9|1962.8|1956.8|1962.8|1956.8|1960.8|1954.8|11
1615874100000|2021-03-16 05:55:00|1963|1957|1964.1|1958.1|1964.3|1958.3|1962.4|1956.4|16
1615874400000|2021-03-16 06:00:00|1964.4|1958.4|1964.6|1958.6|1964.8|1958.8|1963.5|1957.5|10
1615874700000|2021-03-16 06:05:00|1964.1|1958.1|1963.9|1957.9|1964.1|1958.1|1963.3|1957.3|5
1615875000000|2021-03-16 06:10:00|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1
1615875300000|2021-03-16 06:15:00|1963.9|1957.9|1963.5|1957.5|1963.9|1957.9|1963.5|1957.5|3
1615875600000|2021-03-16 06:20:00|1963.4|1957.4|1962.8|1956.8|1963.4|1957.4|1962.8|1956.8|4
1615875900000|2021-03-16 06:25:00|1962.6|1956.6|1962.3|1956.3|1962.6|1956.6|1961.1|1955.1|19
1615876200000|2021-03-16 06:30:00|1962.1|1956.1|1965.1|1959.1|1965.1|1959.1|1962|1956|17
1615876500000|2021-03-16 06:35:00|1965.4|1959.4|1965.4|1959.4|1965.8|1959.8|1965.4|1959.4|9
1615876800000|2021-03-16 06:40:00|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1964.4|1958.4|9
1615877100000|2021-03-16 06:45:00|1964.9|1958.9|1964.6|1958.6|1965|1959|1964.4|1958.4|10
1615877400000|2021-03-16 06:50:00|1964.9|1958.9|1964.6|1958.6|1964.9|1958.9|1964.4|1958.4|11
1615877700000|2021-03-16 06:55:00|1964.3|1958.3|1960.1|1954.1|1964.3|1958.3|1960|1954|59
1615878300000|2021-03-16 07:05:00|1959.9|1953.9|1959.8|1953.8|1959.9|1953.9|1959.8|1953.8|2
1615878600000|2021-03-16 07:10:00|1959.4|1953.4|1959.3|1953.3|1959.4|1953.4|1959.3|1953.3|2
1615878900000|2021-03-16 07:15:00|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.3|1952.3|7
1615879200000|2021-03-16 07:20:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1615879500000|2021-03-16 07:25:00|1958.4|1952.4|1958|1952|1958.5|1952.5|1958|1952|4
1615879800000|2021-03-16 07:30:00|1958.3|1952.3|1957.3|1951.3|1958.3|1952.3|1957.3|1951.3|4
1615880100000|2021-03-16 07:35:00|1957.4|1951.4|1958.6|1952.6|1959.1|1953.1|1957.4|1951.4|8
1615880400000|2021-03-16 07:40:00|1959|1953|1960.6|1954.6|1960.6|1954.6|1958.8|1952.8|4
1615880700000|2021-03-16 07:45:00|1960.4|1954.4|1957.4|1951.4|1960.5|1954.5|1957.3|1951.3|7
1615881000000|2021-03-16 07:50:00|1957.9|1951.9|1958.8|1952.8|1958.8|1952.8|1957.4|1951.4|7
1615881300000|2021-03-16 07:55:00|1958.5|1952.5|1958.1|1952.1|1958.9|1952.9|1958.1|1952.1|6
1615881600000|2021-03-16 08:00:00|1957.9|1951.9|1955.3|1949.3|1957.9|1951.9|1955.3|1949.3|36
1615881900000|2021-03-16 08:05:00|1954.8|1948.8|1956.5|1950.5|1956.8|1950.8|1954.8|1948.8|24
1615882200000|2021-03-16 08:10:00|1958.9|1952.9|1958.3|1952.3|1958.9|1952.9|1957.4|1951.4|18
1615882500000|2021-03-16 08:15:00|1958.6|1952.6|1957.9|1951.9|1958.6|1952.6|1957|1951|12
1615882800000|2021-03-16 08:20:00|1958|1952|1957.3|1951.3|1958|1952|1956.8|1950.8|10
1615883100000|2021-03-16 08:25:00|1956.8|1950.8|1959.9|1953.9|1959.9|1953.9|1956.3|1950.3|19
1615883400000|2021-03-16 08:30:00|1959.5|1953.5|1961.9|1955.9|1962.1|1956.1|1959.4|1953.4|19
1615883700000|2021-03-16 08:35:00|1961.6|1955.6|1959.9|1953.9|1962|1956|1958.8|1952.8|18
1615884000000|2021-03-16 08:40:00|1959.6|1953.6|1961.5|1955.5|1961.5|1955.5|1959.4|1953.4|9
1615884300000|2021-03-16 08:45:00|1961.9|1955.9|1959.4|1953.4|1961.9|1955.9|1959.1|1953.1|21
1615884600000|2021-03-16 08:50:00|1959.5|1953.5|1959.5|1953.5|1960|1954|1958.9|1952.9|10
1615884900000|2021-03-16 08:55:00|1959.1|1953.1|1960.4|1954.4|1960.5|1954.5|1959.1|1953.1|8
1615885200000|2021-03-16 09:00:00|1960.3|1954.3|1959.9|1953.9|1960.3|1954.3|1958.1|1952.1|27
1615885500000|2021-03-16 09:05:00|1959.8|1953.8|1960|1954|1960|1954|1957.6|1951.6|16
1615885800000|2021-03-16 09:10:00|1959.6|1953.6|1960.8|1954.8|1962.1|1956.1|1959.6|1953.6|23
1615886100000|2021-03-16 09:15:00|1960.9|1954.9|1963.3|1957.3|1963.3|1957.3|1960.8|1954.8|21
1615886400000|2021-03-16 09:20:00|1961.3|1955.3|1959|1953|1961.3|1955.3|1958.4|1952.4|16
1615886700000|2021-03-16 09:25:00|1959.1|1953.1|1957.8|1951.8|1959.4|1953.4|1956.5|1950.5|22
1615887000000|2021-03-16 09:30:00|1957.4|1951.4|1958.1|1952.1|1958.5|1952.5|1956.9|1950.9|14
1615887300000|2021-03-16 09:35:00|1958.4|1952.4|1958.6|1952.6|1959.1|1953.1|1958.3|1952.3|9
1615887600000|2021-03-16 09:40:00|1958.9|1952.9|1961.8|1955.8|1962.1|1956.1|1958.9|1952.9|24
1615887900000|2021-03-16 09:45:00|1962.1|1956.1|1962.5|1956.5|1963|1957|1962|1956|12
1615888200000|2021-03-16 09:50:00|1962.3|1956.3|1961.4|1955.4|1962.6|1956.6|1959.6|1953.6|19
1615888500000|2021-03-16 09:55:00|1961.8|1955.8|1964.5|1958.5|1964.5|1958.5|1960.1|1954.1|21
1615888800000|2021-03-16 10:00:00|1964.8|1958.8|1964|1958|1965|1959|1963.3|1957.3|18
1615889100000|2021-03-16 10:05:00|1964.5|1958.5|1965.9|1959.9|1965.9|1959.9|1964.3|1958.3|17
1615889400000|2021-03-16 10:10:00|1966.3|1960.3|1967.6|1961.6|1969.5|1963.5|1966.3|1960.3|25
1615889700000|2021-03-16 10:15:00|1967.8|1961.8|1969.5|1963.5|1969.6|1963.6|1967.3|1961.3|14
1615890000000|2021-03-16 10:20:00|1970.4|1964.4|1971|1965|1971.5|1965.5|1970.4|1964.4|16
1615890300000|2021-03-16 10:25:00|1970.8|1964.8|1973.6|1967.6|1973.6|1967.6|1969.5|1963.5|26
1615890600000|2021-03-16 10:30:00|1973.5|1967.5|1973|1967|1973.6|1967.6|1971.8|1965.8|17
1615890900000|2021-03-16 10:35:00|1973.1|1967.1|1973.6|1967.6|1973.6|1967.6|1972.9|1966.9|10
1615891200000|2021-03-16 10:40:00|1973.8|1967.8|1970.1|1964.1|1973.9|1967.9|1970.1|1964.1|11
1615891500000|2021-03-16 10:45:00|1970|1964|1969.4|1963.4|1970.3|1964.3|1968.5|1962.5|18
1615891800000|2021-03-16 10:50:00|1969|1963|1966.9|1960.9|1969|1963|1966|1960|15
1615892100000|2021-03-16 10:55:00|1966.6|1960.6|1966.1|1960.1|1966.6|1960.6|1965.9|1959.9|6
1615892400000|2021-03-16 11:00:00|1966.3|1960.3|1967.6|1961.6|1967.6|1961.6|1966.3|1960.3|8
1615892700000|2021-03-16 11:05:00|1967.3|1961.3|1967|1961|1967.6|1961.6|1966.3|1960.3|9
1615893000000|2021-03-16 11:10:00|1967.8|1961.8|1967.6|1961.6|1967.8|1961.8|1967.5|1961.5|3
1615893300000|2021-03-16 11:15:00|1967.3|1961.3|1966.9|1960.9|1968|1962|1966.9|1960.9|10
1615893900000|2021-03-16 11:25:00|1966.5|1960.5|1966.4|1960.4|1967.4|1961.4|1966.1|1960.1|12
1615894200000|2021-03-16 11:30:00|1966.6|1960.6|1966.3|1960.3|1967|1961|1965.5|1959.5|16
1615894500000|2021-03-16 11:35:00|1966.5|1960.5|1966.6|1960.6|1967|1961|1965.9|1959.9|17
1615894800000|2021-03-16 11:40:00|1966.9|1960.9|1966.8|1960.8|1966.9|1960.9|1966|1960|12
1615895100000|2021-03-16 11:45:00|1966.9|1960.9|1966.6|1960.6|1967.1|1961.1|1966.6|1960.6|16
1615895400000|2021-03-16 11:50:00|1966.5|1960.5|1965.6|1959.6|1966.9|1960.9|1965.6|1959.6|19
1615895700000|2021-03-16 11:55:00|1965.4|1959.4|1965.8|1959.8|1965.8|1959.8|1965.3|1959.3|5
1615896000000|2021-03-16 12:00:00|1965.5|1959.5|1966|1960|1966|1960|1964.8|1958.8|15
1615896300000|2021-03-16 12:05:00|1966.3|1960.3|1967.4|1961.4|1969.4|1963.4|1966.3|1960.3|21
1615896600000|2021-03-16 12:10:00|1967.6|1961.6|1967.4|1961.4|1967.9|1961.9|1966.8|1960.8|8
1615896900000|2021-03-16 12:15:00|1967.5|1961.5|1966.5|1960.5|1968.1|1962.1|1966.1|1960.1|18
1615897200000|2021-03-16 12:20:00|1966.6|1960.6|1966.8|1960.8|1966.8|1960.8|1966.6|1960.6|2
1615897500000|2021-03-16 12:25:00|1966.5|1960.5|1966|1960|1966.5|1960.5|1965.6|1959.6|11
1615897800000|2021-03-16 12:30:00|1965.8|1959.8|1965.4|1959.4|1965.9|1959.9|1965.4|1959.4|8
1615898100000|2021-03-16 12:35:00|1966.3|1960.3|1967|1961|1967.3|1961.3|1966.3|1960.3|4
1615898400000|2021-03-16 12:40:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1966.4|1960.4|6
1615898700000|2021-03-16 12:45:00|1967.8|1961.8|1968.5|1962.5|1969.5|1963.5|1967.8|1961.8|54
1615899000000|2021-03-16 12:50:00|1968.9|1962.9|1966.6|1960.6|1968.9|1962.9|1966.1|1960.1|23
1615899300000|2021-03-16 12:55:00|1966.4|1960.4|1967|1961|1967.1|1961.1|1966.4|1960.4|16
1615899600000|2021-03-16 13:00:00|1966.9|1960.9|1966.1|1960.1|1968.6|1962.6|1965.4|1959.4|79
1615899900000|2021-03-16 13:05:00|1965.9|1959.9|1962.3|1956.3|1965.9|1959.9|1961.3|1955.3|59
1615900200000|2021-03-16 13:10:00|1962|1956|1962.5|1956.5|1962.6|1956.6|1961.4|1955.4|9
1615900500000|2021-03-16 13:15:00|1962.3|1956.3|1960.9|1954.9|1962.3|1956.3|1960.9|1954.9|18
1615900800000|2021-03-16 13:20:00|1961.1|1955.1|1962.4|1956.4|1962.9|1956.9|1961.1|1955.1|22
1615901100000|2021-03-16 13:25:00|1962.1|1956.1|1959.6|1953.6|1962.4|1956.4|1959.4|1953.4|23
1615901400000|2021-03-16 13:30:00|1959.4|1953.4|1959.9|1953.9|1960.5|1954.5|1958.6|1952.6|36
1615901700000|2021-03-16 13:35:00|1959.4|1953.4|1958.8|1952.8|1960|1954|1958.3|1952.3|56
1615902000000|2021-03-16 13:40:00|1958.5|1952.5|1960|1954|1960.3|1954.3|1958.5|1952.5|41
1615902300000|2021-03-16 13:45:00|1959.8|1953.8|1958.5|1952.5|1960.3|1954.3|1957.9|1951.9|64
1615902600000|2021-03-16 13:50:00|1958.3|1952.3|1952|1946|1958.3|1952.3|1951.8|1945.8|99
1615902900000|2021-03-16 13:55:00|1951.9|1945.9|1953.1|1947.1|1954.8|1948.8|1951.9|1945.9|50
1615903200000|2021-03-16 14:00:00|1952.5|1946.5|1951.4|1945.4|1954.1|1948.1|1951.4|1945.4|40
1615903500000|2021-03-16 14:05:00|1952.1|1946.1|1954|1948|1954.5|1948.5|1951.4|1945.4|46
1615903800000|2021-03-16 14:10:00|1953.8|1947.8|1952.3|1946.3|1953.9|1947.9|1951.5|1945.5|27
1615904100000|2021-03-16 14:15:00|1952.5|1946.5|1951.8|1945.8|1953.3|1947.3|1951.4|1945.4|20
1615904400000|2021-03-16 14:20:00|1951.3|1945.3|1955.6|1949.6|1955.6|1949.6|1951.1|1945.1|46
1615904700000|2021-03-16 14:25:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1953.9|1947.9|38
1615905000000|2021-03-16 14:30:00|1954.9|1948.9|1953.6|1947.6|1954.9|1948.9|1953.3|1947.3|28
1615905300000|2021-03-16 14:35:00|1953.8|1947.8|1954.3|1948.3|1954.5|1948.5|1953|1947|36
1615905600000|2021-03-16 14:40:00|1954|1948|1953.6|1947.6|1954.3|1948.3|1953.3|1947.3|32
1615905900000|2021-03-16 14:45:00|1953.5|1947.5|1952.4|1946.4|1954|1948|1951.9|1945.9|101
1615906200000|2021-03-16 14:50:00|1952.1|1946.1|1947.4|1941.4|1952.5|1946.5|1947.4|1941.4|45
1615906500000|2021-03-16 14:55:00|1947.3|1941.3|1947|1941|1948.6|1942.6|1945.3|1939.3|41
1615906800000|2021-03-16 15:00:00|1947.1|1941.1|1948.3|1942.3|1948.8|1942.8|1947.1|1941.1|17
1615907100000|2021-03-16 15:05:00|1948|1942|1946|1940|1948|1942|1945.3|1939.3|26
1615907400000|2021-03-16 15:10:00|1945.8|1939.8|1943.6|1937.6|1945.8|1939.8|1943.6|1937.6|14
1615907700000|2021-03-16 15:15:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1941.6|1935.6|26
1615908000000|2021-03-16 15:20:00|1942.8|1936.8|1944|1938|1944.5|1938.5|1942.4|1936.4|20
1615908300000|2021-03-16 15:25:00|1943|1937|1943|1937|1943.5|1937.5|1943|1937|6
1615908600000|2021-03-16 15:30:00|1942.9|1936.9|1943.5|1937.5|1943.8|1937.8|1941.9|1935.9|18
1615908900000|2021-03-16 15:35:00|1943.4|1937.4|1944.6|1938.6|1944.6|1938.6|1942.4|1936.4|19
1615909200000|2021-03-16 15:40:00|1944.5|1938.5|1944.3|1938.3|1947.5|1941.5|1943.6|1937.6|24
1615909500000|2021-03-16 15:45:00|1944.5|1938.5|1945.3|1939.3|1945.3|1939.3|1944.4|1938.4|17
1615909800000|2021-03-16 15:50:00|1945.5|1939.5|1946.3|1940.3|1949.1|1943.1|1945.1|1939.1|29
1615910100000|2021-03-16 15:55:00|1946.1|1940.1|1945.3|1939.3|1950.1|1944.1|1945.3|1939.3|38
1615910400000|2021-03-16 16:00:00|1945.1|1939.1|1946.9|1940.9|1947.4|1941.4|1945.1|1939.1|25
1615910700000|2021-03-16 16:05:00|1946.6|1940.6|1943.1|1937.1|1946.6|1940.6|1942.8|1936.8|36
1615911000000|2021-03-16 16:10:00|1942.9|1936.9|1939|1933|1942.9|1936.9|1937.9|1931.9|84
1615911300000|2021-03-16 16:15:00|1938.9|1932.9|1938.4|1932.4|1938.9|1932.9|1937.1|1931.1|118
1615911600000|2021-03-16 16:20:00|1938.6|1932.6|1938.4|1932.4|1940.3|1934.3|1937.9|1931.9|38
1615911900000|2021-03-16 16:25:00|1938.1|1932.1|1937.3|1931.3|1938.3|1932.3|1937|1931|23
1615912200000|2021-03-16 16:30:00|1937.8|1931.8|1937.3|1931.3|1938.4|1932.4|1937|1931|41
1615912500000|2021-03-16 16:35:00|1937.1|1931.1|1936.1|1930.1|1937.1|1931.1|1935.5|1929.5|22
1615912800000|2021-03-16 16:40:00|1935.9|1929.9|1936.3|1930.3|1936.3|1930.3|1935.5|1929.5|14
1615913100000|2021-03-16 16:45:00|1936.1|1930.1|1935.4|1929.4|1936.1|1930.1|1935.4|1929.4|17
1615913400000|2021-03-16 16:50:00|1935.5|1929.5|1935.6|1929.6|1936.3|1930.3|1935.5|1929.5|6
1615913700000|2021-03-16 16:55:00|1936.1|1930.1|1936|1930|1936.1|1930.1|1935.9|1929.9|3
1615914000000|2021-03-16 17:00:00|1936.1|1930.1|1936|1930|1936.1|1930.1|1936|1930|2
1615914300000|2021-03-16 17:05:00|1936.1|1930.1|1937.1|1931.1|1937.1|1931.1|1936.1|1930.1|3
1615914600000|2021-03-16 17:10:00|1937.4|1931.4|1938.4|1932.4|1938.4|1932.4|1936.9|1930.9|8
1615914900000|2021-03-16 17:15:00|1937.8|1931.8|1936.6|1930.6|1937.8|1931.8|1936.6|1930.6|4
1615915200000|2021-03-16 17:20:00|1936.9|1930.9|1936.5|1930.5|1936.9|1930.9|1936.5|1930.5|3
1615915500000|2021-03-16 17:25:00|1936.8|1930.8|1937.9|1931.9|1937.9|1931.9|1936.4|1930.4|8
1615915800000|2021-03-16 17:30:00|1938.1|1932.1|1938.4|1932.4|1939.6|1933.6|1937.6|1931.6|14
1615916100000|2021-03-16 17:35:00|1937.4|1931.4|1937.1|1931.1|1937.9|1931.9|1936.4|1930.4|7
1615916400000|2021-03-16 17:40:00|1938.4|1932.4|1937.8|1931.8|1938.4|1932.4|1937.6|1931.6|3
1615916700000|2021-03-16 17:45:00|1938.4|1932.4|1940|1934|1941.8|1935.8|1938.4|1932.4|12
1615917000000|2021-03-16 17:50:00|1940.1|1934.1|1936.6|1930.6|1940.1|1934.1|1936.6|1930.6|7
1615917300000|2021-03-16 17:55:00|1937.6|1931.6|1939|1933|1939|1933|1937.6|1931.6|4
1615942800000|2021-03-17 01:00:00|1937.8|1926.5|1939.6|1933.6|1940.6|1934.6|1937.8|1926.5|5
1615943100000|2021-03-17 01:05:00|1939.5|1933.5|1941.1|1935.1|1941.8|1935.8|1939.5|1933.5|22
1615943400000|2021-03-17 01:10:00|1940.8|1934.8|1940.4|1934.4|1941.3|1935.3|1939.9|1933.9|24
1615943700000|2021-03-17 01:15:00|1940|1934|1939.9|1933.9|1940.9|1934.9|1939.9|1933.9|15
1615944300000|2021-03-17 01:25:00|1939.6|1933.6|1938.6|1932.6|1939.6|1933.6|1938.6|1932.6|7
1615944600000|2021-03-17 01:30:00|1938.1|1932.1|1938.4|1932.4|1938.4|1932.4|1937.6|1931.6|8
1615944900000|2021-03-17 01:35:00|1938.1|1932.1|1937.5|1931.5|1938.1|1932.1|1937.5|1931.5|5
1615945200000|2021-03-17 01:40:00|1937|1931|1936.6|1930.6|1937|1931|1935.3|1929.3|5
1615945800000|2021-03-17 01:50:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1615946100000|2021-03-17 01:55:00|1937|1931|1937.4|1931.4|1937.9|1931.9|1937|1931|5
1615946400000|2021-03-17 02:00:00|1937.9|1931.9|1937.8|1931.8|1938.4|1932.4|1937.5|1931.5|5
1615946700000|2021-03-17 02:05:00|1938.3|1932.3|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|3
1615947000000|2021-03-17 02:10:00|1937.5|1931.5|1940|1934|1940|1934|1937.5|1931.5|22
1615947600000|2021-03-17 02:20:00|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1
1615948200000|2021-03-17 02:30:00|1939.1|1933.1|1939|1933|1939.1|1933.1|1939|1933|2
1615948800000|2021-03-17 02:40:00|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1
1615949100000|2021-03-17 02:45:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.6|1932.6|3
1615949400000|2021-03-17 02:50:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1615950000000|2021-03-17 03:00:00|1939|1933|1939|1933|1939|1933|1939|1933|1
1615950600000|2021-03-17 03:10:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1615950900000|2021-03-17 03:15:00|1939.3|1933.3|1939.4|1933.4|1939.4|1933.4|1939.3|1933.3|2
1615951200000|2021-03-17 03:20:00|1939.5|1933.5|1940.8|1934.8|1940.8|1934.8|1939.5|1933.5|6
1615951500000|2021-03-17 03:25:00|1941|1935|1940.8|1934.8|1941.3|1935.3|1940|1934|22
1615951800000|2021-03-17 03:30:00|1940|1934|1940.1|1934.1|1940.8|1934.8|1939.4|1933.4|23
1615952100000|2021-03-17 03:35:00|1939.8|1933.8|1939|1933|1939.8|1933.8|1938.8|1932.8|3
1615953000000|2021-03-17 03:50:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|2
1615953300000|2021-03-17 03:55:00|1938.6|1932.6|1938.3|1932.3|1939.4|1933.4|1938.3|1932.3|4
1615953600000|2021-03-17 04:00:00|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1615954200000|2021-03-17 04:10:00|1938|1932|1938|1932|1938|1932|1938|1932|1
1615955700000|2021-03-17 04:35:00|1938.9|1932.9|1940.3|1934.3|1940.3|1934.3|1938.9|1932.9|5
1615956000000|2021-03-17 04:40:00|1940|1934|1938.5|1932.5|1940|1934|1938.4|1932.4|6
1615957200000|2021-03-17 05:00:00|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1615958400000|2021-03-17 05:20:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1615958700000|2021-03-17 05:25:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1615959000000|2021-03-17 05:30:00|1938.9|1932.9|1939.9|1933.9|1939.9|1933.9|1938.8|1932.8|8
1615959300000|2021-03-17 05:35:00|1940.1|1934.1|1940.3|1934.3|1940.3|1934.3|1940|1934|3
1615959600000|2021-03-17 05:40:00|1940.6|1934.6|1941.4|1935.4|1941.5|1935.5|1940.5|1934.5|8
1615959900000|2021-03-17 05:45:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1615960500000|2021-03-17 05:55:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|2
1615960800000|2021-03-17 06:00:00|1941.4|1935.4|1942.9|1936.9|1943.1|1937.1|1941.4|1935.4|6
1615961400000|2021-03-17 06:10:00|1943.1|1937.1|1943.6|1937.6|1943.6|1937.6|1943.1|1937.1|4
1615961700000|2021-03-17 06:15:00|1943.8|1937.8|1943.6|1937.6|1943.8|1937.8|1943.6|1937.6|2
1615962000000|2021-03-17 06:20:00|1943.8|1937.8|1945.3|1939.3|1945.4|1939.4|1943.8|1937.8|10
1615962300000|2021-03-17 06:25:00|1945.4|1939.4|1946|1940|1946.5|1940.5|1945.1|1939.1|23
1615962600000|2021-03-17 06:30:00|1945.9|1939.9|1946.4|1940.4|1947.1|1941.1|1945.8|1939.8|31
1615962900000|2021-03-17 06:35:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1615963200000|2021-03-17 06:40:00|1945.6|1939.6|1945.9|1939.9|1946.1|1940.1|1945.6|1939.6|16
1615963500000|2021-03-17 06:45:00|1946.3|1940.3|1946.9|1940.9|1948.1|1942.1|1945.5|1939.5|48
1615963800000|2021-03-17 06:50:00|1946.6|1940.6|1947.1|1941.1|1948|1942|1946.6|1940.6|60
1615964100000|2021-03-17 06:55:00|1946.9|1940.9|1946.4|1940.4|1946.9|1940.9|1946.4|1940.4|3
1615964400000|2021-03-17 07:00:00|1945|1939|1945.6|1939.6|1946.3|1940.3|1945|1939|5
1615964700000|2021-03-17 07:05:00|1945.4|1939.4|1946.5|1940.5|1946.5|1940.5|1944.8|1938.8|8
1615965000000|2021-03-17 07:10:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1615965300000|2021-03-17 07:15:00|1946.3|1940.3|1945.3|1939.3|1946.3|1940.3|1945.1|1939.1|6
1615965600000|2021-03-17 07:20:00|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1945.1|1939.1|2
1615965900000|2021-03-17 07:25:00|1945.6|1939.6|1946.3|1940.3|1946.3|1940.3|1945.6|1939.6|3
1615966200000|2021-03-17 07:30:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1615966500000|2021-03-17 07:35:00|1945.8|1939.8|1945.5|1939.5|1945.8|1939.8|1945.5|1939.5|2
1615966800000|2021-03-17 07:40:00|1945.8|1939.8|1945.4|1939.4|1945.8|1939.8|1945.4|1939.4|3
1615967700000|2021-03-17 07:55:00|1945.1|1939.1|1938.3|1932.3|1945.1|1939.1|1938.3|1932.3|25
1615968000000|2021-03-17 08:00:00|1937.8|1931.8|1936|1930|1937.8|1931.8|1934.6|1928.6|27
1615968300000|2021-03-17 08:05:00|1936.1|1930.1|1937.3|1931.3|1937.6|1931.6|1936.1|1930.1|13
1615968600000|2021-03-17 08:10:00|1937.1|1931.1|1939|1933|1939.3|1933.3|1937.1|1931.1|12
1615968900000|2021-03-17 08:15:00|1940.1|1934.1|1939.6|1933.6|1940.1|1934.1|1939.4|1933.4|7
1615969200000|2021-03-17 08:20:00|1940.1|1934.1|1940.6|1934.6|1940.6|1934.6|1939.4|1933.4|7
1615969500000|2021-03-17 08:25:00|1940.9|1934.9|1941.4|1935.4|1941.4|1935.4|1940.9|1934.9|6
1615969800000|2021-03-17 08:30:00|1941.9|1935.9|1943.5|1937.5|1945.1|1939.1|1941.9|1935.9|17
1615970100000|2021-03-17 08:35:00|1943.4|1937.4|1944.1|1938.1|1944.1|1938.1|1942.6|1936.6|11
1615970400000|2021-03-17 08:40:00|1943.8|1937.8|1944.8|1938.8|1944.9|1938.9|1942.6|1936.6|15
1615970700000|2021-03-17 08:45:00|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944|1938|8
1615971000000|2021-03-17 08:50:00|1944.8|1938.8|1944.4|1938.4|1945.1|1939.1|1944.4|1938.4|6
1615971300000|2021-03-17 08:55:00|1944.9|1938.9|1944.9|1938.9|1945.6|1939.6|1944.9|1938.9|8
1615971600000|2021-03-17 09:00:00|1945.1|1939.1|1947|1941|1947.1|1941.1|1945.1|1939.1|12
1615971900000|2021-03-17 09:05:00|1946.9|1940.9|1946|1940|1947|1941|1945.3|1939.3|21
1615972200000|2021-03-17 09:10:00|1946.1|1940.1|1946.8|1940.8|1947.1|1941.1|1946|1940|18
1615972500000|2021-03-17 09:15:00|1946.5|1940.5|1950.5|1944.5|1950.5|1944.5|1946.5|1940.5|15
1615972800000|2021-03-17 09:20:00|1950.4|1944.4|1950.3|1944.3|1950.5|1944.5|1949.4|1943.4|21
1615973100000|2021-03-17 09:25:00|1950.1|1944.1|1951.1|1945.1|1951.1|1945.1|1949.9|1943.9|7
1615973400000|2021-03-17 09:30:00|1951.3|1945.3|1953.6|1947.6|1953.6|1947.6|1951.3|1945.3|8
1615973700000|2021-03-17 09:35:00|1953.5|1947.5|1955.9|1949.9|1956.5|1950.5|1953.1|1947.1|15
1615974000000|2021-03-17 09:40:00|1954.9|1948.9|1954|1948|1954.9|1948.9|1952.8|1946.8|15
1615974300000|2021-03-17 09:45:00|1954.1|1948.1|1955.3|1949.3|1955.5|1949.5|1954.1|1948.1|12
1615974600000|2021-03-17 09:50:00|1955.4|1949.4|1956.1|1950.1|1956.3|1950.3|1955.4|1949.4|8
1615974900000|2021-03-17 09:55:00|1956.4|1950.4|1955|1949|1957.6|1951.6|1955|1949|16
1615975200000|2021-03-17 10:00:00|1954.9|1948.9|1955.3|1949.3|1955.3|1949.3|1954.9|1948.9|3
1615975500000|2021-03-17 10:05:00|1955.4|1949.4|1956.5|1950.5|1957.1|1951.1|1955.3|1949.3|13
1615975800000|2021-03-17 10:10:00|1956.3|1950.3|1954.3|1948.3|1956.6|1950.6|1954.3|1948.3|18
1615976100000|2021-03-17 10:15:00|1953.9|1947.9|1954.4|1948.4|1954.6|1948.6|1953.4|1947.4|21
1615976400000|2021-03-17 10:20:00|1954.5|1948.5|1957.3|1951.3|1957.3|1951.3|1954.5|1948.5|21
1615976700000|2021-03-17 10:25:00|1957.4|1951.4|1959.5|1953.5|1959.5|1953.5|1957.4|1951.4|12
1615977000000|2021-03-17 10:30:00|1959.8|1953.8|1960.1|1954.1|1960.1|1954.1|1959.8|1953.8|5
1615977600000|2021-03-17 10:40:00|1959.8|1953.8|1956.1|1950.1|1959.8|1953.8|1955.6|1949.6|18
1615977900000|2021-03-17 10:45:00|1955.9|1949.9|1956.9|1950.9|1958.9|1952.9|1955.4|1949.4|16
1615978200000|2021-03-17 10:50:00|1956.8|1950.8|1954.5|1948.5|1956.8|1950.8|1953.4|1947.4|14
1615978500000|2021-03-17 10:55:00|1954.3|1948.3|1954.5|1948.5|1954.5|1948.5|1954.3|1948.3|5
1615978800000|2021-03-17 11:00:00|1953.9|1947.9|1954.5|1948.5|1954.5|1948.5|1953.9|1947.9|3
1615979100000|2021-03-17 11:05:00|1954.6|1948.6|1954.9|1948.9|1954.9|1948.9|1954.6|1948.6|2
1615979400000|2021-03-17 11:10:00|1955|1949|1952.8|1946.8|1955.3|1949.3|1952.8|1946.8|13
1615979700000|2021-03-17 11:15:00|1952.4|1946.4|1950.5|1944.5|1952.4|1946.4|1949.4|1943.4|21
1615980000000|2021-03-17 11:20:00|1950.6|1944.6|1949.5|1943.5|1950.6|1944.6|1949.4|1943.4|14
1615980300000|2021-03-17 11:25:00|1949.4|1943.4|1949.1|1943.1|1949.5|1943.5|1949.1|1943.1|10
1615980600000|2021-03-17 11:30:00|1949|1943|1951.4|1945.4|1951.4|1945.4|1949|1943|5
1615980900000|2021-03-17 11:35:00|1951.5|1945.5|1951.5|1945.5|1951.8|1945.8|1951.3|1945.3|8
1615981200000|2021-03-17 11:40:00|1951.6|1945.6|1949.9|1943.9|1951.6|1945.6|1949.9|1943.9|8
1615981500000|2021-03-17 11:45:00|1948.8|1942.8|1946.4|1940.4|1948.8|1942.8|1946.4|1940.4|15
1615981800000|2021-03-17 11:50:00|1946.5|1940.5|1946.4|1940.4|1949.1|1943.1|1945.8|1939.8|20
1615982100000|2021-03-17 11:55:00|1945.9|1939.9|1946.3|1940.3|1946.3|1940.3|1945.9|1939.9|3
1615982400000|2021-03-17 12:00:00|1946.4|1940.4|1947.4|1941.4|1947.5|1941.5|1946.4|1940.4|7
1615982700000|2021-03-17 12:05:00|1946.9|1940.9|1946.8|1940.8|1947|1941|1945.4|1939.4|16
1615983000000|2021-03-17 12:10:00|1945.4|1939.4|1946.9|1940.9|1946.9|1940.9|1945.1|1939.1|17
1615983300000|2021-03-17 12:15:00|1947|1941|1946.4|1940.4|1947.4|1941.4|1946.4|1940.4|10
1615983600000|2021-03-17 12:20:00|1946.5|1940.5|1944.6|1938.6|1946.5|1940.5|1944.6|1938.6|11
1615983900000|2021-03-17 12:25:00|1944.8|1938.8|1944.1|1938.1|1945.6|1939.6|1944.1|1938.1|14
1615984200000|2021-03-17 12:30:00|1944.4|1938.4|1944.9|1938.9|1946.1|1940.1|1944.1|1938.1|14
1615984500000|2021-03-17 12:35:00|1944.5|1938.5|1945.9|1939.9|1945.9|1939.9|1944.3|1938.3|8
1615984800000|2021-03-17 12:40:00|1945.6|1939.6|1944.8|1938.8|1945.6|1939.6|1944.5|1938.5|8
1615985100000|2021-03-17 12:45:00|1944.9|1938.9|1948.1|1942.1|1949|1943|1944.9|1938.9|35
1615985400000|2021-03-17 12:50:00|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1947.8|1941.8|6
1615985700000|2021-03-17 12:55:00|1948.4|1942.4|1946|1940|1949.6|1943.6|1945.4|1939.4|27
1615986000000|2021-03-17 13:00:00|1945.8|1939.8|1942.3|1936.3|1946|1940|1942.3|1936.3|38
1615986300000|2021-03-17 13:05:00|1941.6|1935.6|1942.3|1936.3|1942.3|1936.3|1941|1935|14
1615986600000|2021-03-17 13:10:00|1941.9|1935.9|1942.3|1936.3|1942.3|1936.3|1941.1|1935.1|8
1615986900000|2021-03-17 13:15:00|1941.9|1935.9|1942.1|1936.1|1942.5|1936.5|1941.6|1935.6|11
1615987200000|2021-03-17 13:20:00|1941.8|1935.8|1945.5|1939.5|1945.8|1939.8|1941.1|1935.1|42
1615987500000|2021-03-17 13:25:00|1945.6|1939.6|1943.6|1937.6|1946.1|1940.1|1943.6|1937.6|15
1615987800000|2021-03-17 13:30:00|1943.4|1937.4|1943.1|1937.1|1943.9|1937.9|1942.3|1936.3|27
1615988100000|2021-03-17 13:35:00|1943|1937|1942.6|1936.6|1943|1937|1940.9|1934.9|18
1615988400000|2021-03-17 13:40:00|1942.5|1936.5|1942.3|1936.3|1943.8|1937.8|1942.3|1936.3|17
1615988700000|2021-03-17 13:45:00|1942.4|1936.4|1941.9|1935.9|1943.1|1937.1|1941.9|1935.9|13
1615989000000|2021-03-17 13:50:00|1942|1936|1941.3|1935.3|1942.5|1936.5|1940|1934|28
1615989300000|2021-03-17 13:55:00|1941.4|1935.4|1940.1|1934.1|1942.3|1936.3|1939.8|1933.8|58
1615989600000|2021-03-17 14:00:00|1940.4|1934.4|1946|1940|1946.5|1940.5|1940.4|1934.4|81
1615989900000|2021-03-17 14:05:00|1945.9|1939.9|1939.3|1933.3|1946.1|1940.1|1939.3|1933.3|34
1615990200000|2021-03-17 14:10:00|1939.5|1933.5|1940.6|1934.6|1941.4|1935.4|1938.9|1932.9|38
1615990500000|2021-03-17 14:15:00|1940.9|1934.9|1942.8|1936.8|1943|1937|1940.9|1934.9|22
1615990800000|2021-03-17 14:20:00|1943|1937|1940.9|1934.9|1943.8|1937.8|1940.9|1934.9|36
1615991100000|2021-03-17 14:25:00|1941.1|1935.1|1944.3|1938.3|1945.1|1939.1|1941.1|1935.1|22
1615991400000|2021-03-17 14:30:00|1944.9|1938.9|1942.5|1936.5|1944.9|1938.9|1942.3|1936.3|28
1615991700000|2021-03-17 14:35:00|1944.1|1938.1|1941.6|1935.6|1944.5|1938.5|1941.4|1935.4|13
1615992000000|2021-03-17 14:40:00|1942.4|1936.4|1941.4|1935.4|1942.6|1936.6|1941.4|1935.4|9
1615992300000|2021-03-17 14:45:00|1941.1|1935.1|1941.5|1935.5|1942|1936|1940.6|1934.6|15
1615992600000|2021-03-17 14:50:00|1941.3|1935.3|1938.4|1932.4|1941.3|1935.3|1937.6|1931.6|15
1615992900000|2021-03-17 14:55:00|1938.3|1932.3|1937.4|1931.4|1938.3|1932.3|1937.1|1931.1|10
1615993200000|2021-03-17 15:00:00|1937.8|1931.8|1937.9|1931.9|1938.4|1932.4|1936.9|1930.9|17
1615993500000|2021-03-17 15:05:00|1937.8|1931.8|1936.6|1930.6|1937.8|1931.8|1936.5|1930.5|19
1615993800000|2021-03-17 15:10:00|1936.4|1930.4|1936.6|1930.6|1938.6|1932.6|1936.3|1930.3|20
1615994100000|2021-03-17 15:15:00|1936.5|1930.5|1932.4|1926.4|1937.6|1931.6|1932.4|1926.4|22
1615994400000|2021-03-17 15:20:00|1931.9|1925.9|1931.8|1925.8|1932.8|1926.8|1929.8|1923.8|31
1615994700000|2021-03-17 15:25:00|1931.6|1925.6|1926|1920|1931.6|1925.6|1926|1920|37
1615995000000|2021-03-17 15:30:00|1926.4|1920.4|1925.9|1919.9|1927.5|1921.5|1923.8|1917.8|47
1615995300000|2021-03-17 15:35:00|1926.4|1920.4|1926.5|1920.5|1926.5|1920.5|1924.5|1918.5|25
1615995600000|2021-03-17 15:40:00|1928|1922|1925.9|1919.9|1928.1|1922.1|1925.9|1919.9|23
1615995900000|2021-03-17 15:45:00|1925.6|1919.6|1925.9|1919.9|1926.8|1920.8|1925.1|1919.1|26
1615996200000|2021-03-17 15:50:00|1925.6|1919.6|1928.3|1922.3|1928.5|1922.5|1925.6|1919.6|41
1615996500000|2021-03-17 15:55:00|1928.8|1922.8|1930|1924|1930.5|1924.5|1928.8|1922.8|29
1615996800000|2021-03-17 16:00:00|1930.3|1924.3|1929.1|1923.1|1930.3|1924.3|1928.8|1922.8|47
1615997100000|2021-03-17 16:05:00|1928.8|1922.8|1924.3|1918.3|1929.4|1923.4|1924.3|1918.3|37
1615997400000|2021-03-17 16:10:00|1924.1|1918.1|1921|1915|1924.1|1918.1|1919.6|1913.6|76
1615997700000|2021-03-17 16:15:00|1920.9|1914.9|1926.6|1920.6|1927.1|1921.1|1920.4|1914.4|134
1615998000000|2021-03-17 16:20:00|1926|1920|1926.3|1920.3|1928.8|1922.8|1925.3|1919.3|37
1615998300000|2021-03-17 16:25:00|1926.4|1920.4|1927.6|1921.6|1928.5|1922.5|1926.4|1920.4|13
1615998600000|2021-03-17 16:30:00|1927.4|1921.4|1927|1921|1927.4|1921.4|1926.9|1920.9|8
1615998900000|2021-03-17 16:35:00|1927.3|1921.3|1928|1922|1928|1922|1926.9|1920.9|11
1615999200000|2021-03-17 16:40:00|1927.5|1921.5|1928.5|1922.5|1928.6|1922.6|1927.5|1921.5|10
1615999500000|2021-03-17 16:45:00|1929.3|1923.3|1928.1|1922.1|1929.6|1923.6|1928.1|1922.1|20
1615999800000|2021-03-17 16:50:00|1928|1922|1927.9|1921.9|1928|1922|1927.1|1921.1|10
1616000100000|2021-03-17 16:55:00|1929.1|1923.1|1928.1|1922.1|1929.4|1923.4|1927.3|1921.3|14
1616000400000|2021-03-17 17:00:00|1928|1922|1925.6|1919.6|1928.1|1922.1|1925.6|1919.6|9
1616000700000|2021-03-17 17:05:00|1924.9|1918.9|1926.4|1920.4|1926.6|1920.6|1923.6|1917.6|14
1616001000000|2021-03-17 17:10:00|1926.5|1920.5|1925.9|1919.9|1927.1|1921.1|1925.9|1919.9|6
1616001300000|2021-03-17 17:15:00|1925.8|1919.8|1925|1919|1925.8|1919.8|1925|1919|4
1616001600000|2021-03-17 17:20:00|1925.1|1919.1|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|5
1616001900000|2021-03-17 17:25:00|1926.8|1920.8|1925.1|1919.1|1926.8|1920.8|1924.1|1918.1|15
1616002200000|2021-03-17 17:30:00|1924.9|1918.9|1923.4|1917.4|1924.9|1918.9|1923.4|1917.4|2
1616002500000|2021-03-17 17:35:00|1923.1|1917.1|1924.5|1918.5|1924.5|1918.5|1923.1|1917.1|2
1616002800000|2021-03-17 17:40:00|1924.6|1918.6|1926.9|1920.9|1927.4|1921.4|1924.6|1918.6|6
1616003100000|2021-03-17 17:45:00|1926.4|1920.4|1925.5|1919.5|1926.4|1920.4|1925.4|1919.4|5
1616003400000|2021-03-17 17:50:00|1925.4|1919.4|1921.9|1915.9|1925.4|1919.4|1921.9|1915.9|4
1616003700000|2021-03-17 17:55:00|1920.5|1914.5|1921.3|1915.3|1922.6|1916.6|1920.1|1914.1|19
1616029200000|2021-03-18 01:00:00|1925.3|1914|1928|1922|1930.1|1924.1|1925.3|1914|24
1616029500000|2021-03-18 01:05:00|1928.4|1922.4|1929.6|1923.6|1930.1|1924.1|1928.4|1922.4|26
1616029800000|2021-03-18 01:10:00|1929.9|1923.9|1929.8|1923.8|1930.8|1924.8|1929.4|1923.4|31
1616030100000|2021-03-18 01:15:00|1929.6|1923.6|1931|1925|1931|1925|1929.6|1923.6|8
1616030400000|2021-03-18 01:20:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1616031000000|2021-03-18 01:30:00|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1616031300000|2021-03-18 01:35:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1616031600000|2021-03-18 01:40:00|1930.3|1924.3|1930.8|1924.8|1931|1925|1930|1924|91
1616031900000|2021-03-18 01:45:00|1930.3|1924.3|1931|1925|1931.1|1925.1|1930|1924|65
1616032200000|2021-03-18 01:50:00|1930.6|1924.6|1933.4|1927.4|1933.4|1927.4|1930.6|1924.6|32
1616032500000|2021-03-18 01:55:00|1934|1928|1933.4|1927.4|1935.1|1929.1|1933.4|1927.4|62
1616032800000|2021-03-18 02:00:00|1933.8|1927.8|1934|1928|1934.9|1928.9|1933.8|1927.8|19
1616033100000|2021-03-18 02:05:00|1933.8|1927.8|1933.4|1927.4|1935.4|1929.4|1932.8|1926.8|75
1616033400000|2021-03-18 02:10:00|1933|1927|1934.3|1928.3|1934.3|1928.3|1932.9|1926.9|45
1616033700000|2021-03-18 02:15:00|1934|1928|1933.8|1927.8|1934.4|1928.4|1933.6|1927.6|8
1616034000000|2021-03-18 02:20:00|1933.4|1927.4|1934.4|1928.4|1934.4|1928.4|1933.4|1927.4|5
1616034300000|2021-03-18 02:25:00|1934.3|1928.3|1934.5|1928.5|1934.5|1928.5|1934.3|1928.3|3
1616034600000|2021-03-18 02:30:00|1934.3|1928.3|1933.8|1927.8|1934.3|1928.3|1933.4|1927.4|15
1616034900000|2021-03-18 02:35:00|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1
1616035200000|2021-03-18 02:40:00|1933.3|1927.3|1934.4|1928.4|1934.4|1928.4|1933.1|1927.1|24
1616035500000|2021-03-18 02:45:00|1934|1928|1934.8|1928.8|1934.8|1928.8|1933.5|1927.5|45
1616035800000|2021-03-18 02:50:00|1934.4|1928.4|1934.3|1928.3|1934.8|1928.8|1933.1|1927.1|38
1616036100000|2021-03-18 02:55:00|1934.1|1928.1|1935.3|1929.3|1935.4|1929.4|1934|1928|9
1616036400000|2021-03-18 03:00:00|1935|1929|1933.6|1927.6|1935|1929|1933.5|1927.5|10
1616036700000|2021-03-18 03:05:00|1933.5|1927.5|1931.8|1925.8|1933.8|1927.8|1931.6|1925.6|8
1616037000000|2021-03-18 03:10:00|1932|1926|1931.3|1925.3|1934.4|1928.4|1930.9|1924.9|77
1616037300000|2021-03-18 03:15:00|1932|1926|1929.9|1923.9|1932.1|1926.1|1928.6|1922.6|84
1616037600000|2021-03-18 03:20:00|1929.6|1923.6|1921.6|1915.6|1929.6|1923.6|1918.9|1912.9|108
1616037900000|2021-03-18 03:25:00|1921.3|1915.3|1920.6|1914.6|1921.3|1915.3|1919.4|1913.4|41
1616038200000|2021-03-18 03:30:00|1920.1|1914.1|1921.1|1915.1|1921.6|1915.6|1919.9|1913.9|10
1616038500000|2021-03-18 03:35:00|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1616040300000|2021-03-18 04:05:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1616041500000|2021-03-18 04:25:00|1921|1915|1921|1915|1921|1915|1921|1915|1
1616042400000|2021-03-18 04:40:00|1920.9|1914.9|1920.8|1914.8|1920.9|1914.9|1920.8|1914.8|2
1616043900000|2021-03-18 05:05:00|1921.1|1915.1|1922.4|1916.4|1922.4|1916.4|1921|1915|6
1616044500000|2021-03-18 05:15:00|1922.6|1916.6|1924.9|1918.9|1924.9|1918.9|1922.6|1916.6|5
1616045100000|2021-03-18 05:25:00|1926|1920|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|5
1616045400000|2021-03-18 05:30:00|1925.9|1919.9|1919.8|1913.8|1926.1|1920.1|1919.3|1913.3|39
1616045700000|2021-03-18 05:35:00|1919.6|1913.6|1916.8|1910.8|1919.6|1913.6|1916|1910|42
1616046000000|2021-03-18 05:40:00|1916.5|1910.5|1916.3|1910.3|1916.8|1910.8|1916.3|1910.3|6
1616046300000|2021-03-18 05:45:00|1916|1910|1913.5|1907.5|1916|1910|1913.4|1907.4|8
1616046600000|2021-03-18 05:50:00|1913.3|1907.3|1913.5|1907.5|1914.3|1908.3|1913.1|1907.1|12
1616046900000|2021-03-18 05:55:00|1913.4|1907.4|1912.6|1906.6|1913.4|1907.4|1912.6|1906.6|3
1616047200000|2021-03-18 06:00:00|1911.6|1905.6|1913.1|1907.1|1913.1|1907.1|1911|1905|11
1616047500000|2021-03-18 06:05:00|1913.3|1907.3|1913.8|1907.8|1913.9|1907.9|1913|1907|5
1616047800000|2021-03-18 06:10:00|1913.9|1907.9|1913.1|1907.1|1913.9|1907.9|1913.1|1907.1|4
1616048100000|2021-03-18 06:15:00|1913|1907|1913|1907|1913|1907|1913|1907|1
1616048400000|2021-03-18 06:20:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1616048700000|2021-03-18 06:25:00|1913.8|1907.8|1916.8|1910.8|1917.6|1911.6|1913.8|1907.8|26
1616049000000|2021-03-18 06:30:00|1918.4|1912.4|1917.1|1911.1|1918.4|1912.4|1916.9|1910.9|13
1616049300000|2021-03-18 06:35:00|1916.8|1910.8|1917.1|1911.1|1917.6|1911.6|1916.6|1910.6|12
1616049600000|2021-03-18 06:40:00|1916.8|1910.8|1914.5|1908.5|1916.8|1910.8|1914.5|1908.5|12
1616049900000|2021-03-18 06:45:00|1915|1909|1914.6|1908.6|1915|1909|1913.3|1907.3|6
1616050200000|2021-03-18 06:50:00|1914.1|1908.1|1915.3|1909.3|1915.3|1909.3|1914.1|1908.1|7
1616051100000|2021-03-18 07:05:00|1915.5|1909.5|1915.5|1909.5|1917.6|1911.6|1914.8|1908.8|24
1616051400000|2021-03-18 07:10:00|1915.8|1909.8|1917.6|1911.6|1917.6|1911.6|1915.8|1909.8|3
1616051700000|2021-03-18 07:15:00|1917.8|1911.8|1918|1912|1918|1912|1917.8|1911.8|2
1616052600000|2021-03-18 07:30:00|1917.9|1911.9|1917.1|1911.1|1918|1912|1917.1|1911.1|4
1616052900000|2021-03-18 07:35:00|1916.4|1910.4|1915|1909|1916.4|1910.4|1914.8|1908.8|6
1616053200000|2021-03-18 07:40:00|1914.9|1908.9|1913.3|1907.3|1915|1909|1913.3|1907.3|4
1616053500000|2021-03-18 07:45:00|1913.9|1907.9|1914.8|1908.8|1914.8|1908.8|1913.8|1907.8|6
1616053800000|2021-03-18 07:50:00|1914.6|1908.6|1914.1|1908.1|1914.6|1908.6|1914.1|1908.1|4
1616054100000|2021-03-18 07:55:00|1914.3|1908.3|1915.8|1909.8|1915.9|1909.9|1914.3|1908.3|8
1616054400000|2021-03-18 08:00:00|1915.9|1909.9|1916.1|1910.1|1917.6|1911.6|1915.8|1909.8|12
1616054700000|2021-03-18 08:05:00|1915.9|1909.9|1918.5|1912.5|1919.3|1913.3|1915.4|1909.4|20
1616055000000|2021-03-18 08:10:00|1918.3|1912.3|1921.1|1915.1|1921.1|1915.1|1917.8|1911.8|13
1616055300000|2021-03-18 08:15:00|1921|1915|1918.1|1912.1|1921|1915|1917.9|1911.9|15
1616055600000|2021-03-18 08:20:00|1918.3|1912.3|1917.3|1911.3|1918.4|1912.4|1917.3|1911.3|13
1616055900000|2021-03-18 08:25:00|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1916.6|1910.6|8
1616056200000|2021-03-18 08:30:00|1917|1911|1916.3|1910.3|1917.6|1911.6|1916|1910|18
1616056500000|2021-03-18 08:35:00|1916.4|1910.4|1918.6|1912.6|1918.6|1912.6|1916.4|1910.4|9
1616056800000|2021-03-18 08:40:00|1917.8|1911.8|1917|1911|1917.8|1911.8|1916.6|1910.6|5
1616057100000|2021-03-18 08:45:00|1916.6|1910.6|1917.1|1911.1|1917.1|1911.1|1915.6|1909.6|15
1616057400000|2021-03-18 08:50:00|1917.3|1911.3|1917.3|1911.3|1917.3|1911.3|1916|1910|13
1616057700000|2021-03-18 08:55:00|1917.4|1911.4|1919.8|1913.8|1919.8|1913.8|1917.4|1911.4|16
1616058000000|2021-03-18 09:00:00|1920.3|1914.3|1919.8|1913.8|1920.5|1914.5|1919.5|1913.5|11
1616058300000|2021-03-18 09:05:00|1919.9|1913.9|1920.4|1914.4|1921.3|1915.3|1919.9|1913.9|16
1616058600000|2021-03-18 09:10:00|1920.5|1914.5|1922.9|1916.9|1922.9|1916.9|1920.5|1914.5|18
1616058900000|2021-03-18 09:15:00|1923.1|1917.1|1922.3|1916.3|1923.1|1917.1|1921.8|1915.8|12
1616059200000|2021-03-18 09:20:00|1922|1916|1922.1|1916.1|1923.5|1917.5|1921.8|1915.8|18
1616059500000|2021-03-18 09:25:00|1922|1916|1922.4|1916.4|1922.5|1916.5|1921.9|1915.9|11
1616059800000|2021-03-18 09:30:00|1922.3|1916.3|1922|1916|1922.5|1916.5|1921.4|1915.4|9
1616060100000|2021-03-18 09:35:00|1921.8|1915.8|1919.5|1913.5|1921.8|1915.8|1919.3|1913.3|8
1616060400000|2021-03-18 09:40:00|1919.4|1913.4|1918|1912|1919.4|1913.4|1917.9|1911.9|13
1616060700000|2021-03-18 09:45:00|1918.3|1912.3|1918.9|1912.9|1919|1913|1918.3|1912.3|12
1616061000000|2021-03-18 09:50:00|1918.6|1912.6|1918.8|1912.8|1919|1913|1918.6|1912.6|12
1616061300000|2021-03-18 09:55:00|1918.9|1912.9|1918.8|1912.8|1919|1913|1918.4|1912.4|8
1616061600000|2021-03-18 10:00:00|1918.5|1912.5|1917.8|1911.8|1918.6|1912.6|1917.1|1911.1|10
1616061900000|2021-03-18 10:05:00|1918|1912|1920.9|1914.9|1920.9|1914.9|1918|1912|15
1616062200000|2021-03-18 10:10:00|1921|1915|1921.3|1915.3|1921.5|1915.5|1919.8|1913.8|18
1616062500000|2021-03-18 10:15:00|1921.5|1915.5|1921.5|1915.5|1921.8|1915.8|1921.5|1915.5|5
1616062800000|2021-03-18 10:20:00|1921.4|1915.4|1921|1915|1921.4|1915.4|1921|1915|3
1616063100000|2021-03-18 10:25:00|1921.5|1915.5|1921.1|1915.1|1921.5|1915.5|1921.1|1915.1|2
1616063400000|2021-03-18 10:30:00|1920.9|1914.9|1920.6|1914.6|1921.5|1915.5|1920.6|1914.6|8
1616063700000|2021-03-18 10:35:00|1920.4|1914.4|1920.9|1914.9|1920.9|1914.9|1920.4|1914.4|8
1616064000000|2021-03-18 10:40:00|1920.6|1914.6|1920.3|1914.3|1920.9|1914.9|1920|1914|32
1616064300000|2021-03-18 10:45:00|1920|1914|1919.6|1913.6|1920.1|1914.1|1919.5|1913.5|13
1616064600000|2021-03-18 10:50:00|1919.4|1913.4|1921.9|1915.9|1921.9|1915.9|1919.4|1913.4|14
1616064900000|2021-03-18 10:55:00|1921.8|1915.8|1920.5|1914.5|1921.8|1915.8|1920.5|1914.5|8
1616065200000|2021-03-18 11:00:00|1920.3|1914.3|1920.5|1914.5|1920.8|1914.8|1920.3|1914.3|5
1616065500000|2021-03-18 11:05:00|1920.8|1914.8|1921.6|1915.6|1923.1|1917.1|1920.6|1914.6|28
1616065800000|2021-03-18 11:10:00|1921.9|1915.9|1920.8|1914.8|1922.4|1916.4|1920.6|1914.6|22
1616066100000|2021-03-18 11:15:00|1920.6|1914.6|1922.1|1916.1|1922.8|1916.8|1920.6|1914.6|23
1616066400000|2021-03-18 11:20:00|1922|1916|1922|1916|1922.5|1916.5|1921.4|1915.4|25
1616066700000|2021-03-18 11:25:00|1922.3|1916.3|1922.6|1916.6|1924|1918|1922|1916|17
1616067000000|2021-03-18 11:30:00|1923|1917|1922.1|1916.1|1923.8|1917.8|1922.1|1916.1|27
1616067300000|2021-03-18 11:35:00|1922|1916|1920.1|1914.1|1922.3|1916.3|1920|1914|24
1616067600000|2021-03-18 11:40:00|1920.4|1914.4|1920.3|1914.3|1920.4|1914.4|1920|1914|15
1616067900000|2021-03-18 11:45:00|1920.1|1914.1|1920.4|1914.4|1921|1915|1919.9|1913.9|13
1616068200000|2021-03-18 11:50:00|1920.1|1914.1|1920|1914|1920.1|1914.1|1919.6|1913.6|5
1616068500000|2021-03-18 11:55:00|1920.1|1914.1|1922.1|1916.1|1922.1|1916.1|1919.8|1913.8|9
1616068800000|2021-03-18 12:00:00|1922|1916|1921.6|1915.6|1922|1916|1921.5|1915.5|14
1616069100000|2021-03-18 12:05:00|1921.5|1915.5|1923|1917|1923|1917|1921.3|1915.3|14
1616069400000|2021-03-18 12:10:00|1922.8|1916.8|1922.5|1916.5|1924|1918|1922.5|1916.5|14
1616069700000|2021-03-18 12:15:00|1922.1|1916.1|1922.4|1916.4|1923.5|1917.5|1920.3|1914.3|19
1616070000000|2021-03-18 12:20:00|1922.1|1916.1|1921.9|1915.9|1922.1|1916.1|1921.8|1915.8|3
1616070300000|2021-03-18 12:25:00|1921.8|1915.8|1922|1916|1922.3|1916.3|1921.6|1915.6|7
1616070600000|2021-03-18 12:30:00|1921.9|1915.9|1922.5|1916.5|1922.8|1916.8|1921.9|1915.9|7
1616070900000|2021-03-18 12:35:00|1922.6|1916.6|1923.6|1917.6|1924.3|1918.3|1922.6|1916.6|9
1616071200000|2021-03-18 12:40:00|1923.1|1917.1|1922.1|1916.1|1923.1|1917.1|1921.6|1915.6|17
1616071500000|2021-03-18 12:45:00|1922.3|1916.3|1925.5|1919.5|1925.8|1919.8|1922.3|1916.3|65
1616071800000|2021-03-18 12:50:00|1925.3|1919.3|1924.8|1918.8|1925.4|1919.4|1924.4|1918.4|14
1616072100000|2021-03-18 12:55:00|1924.6|1918.6|1924.5|1918.5|1926.5|1920.5|1924.4|1918.4|17
1616072400000|2021-03-18 13:00:00|1924.1|1918.1|1925.1|1919.1|1925.3|1919.3|1923.8|1917.8|21
1616072700000|2021-03-18 13:05:00|1924.8|1918.8|1920|1914|1924.9|1918.9|1919.9|1913.9|28
1616073000000|2021-03-18 13:10:00|1919.9|1913.9|1920.6|1914.6|1921.3|1915.3|1919.1|1913.1|20
1616073300000|2021-03-18 13:15:00|1921.8|1915.8|1921.9|1915.9|1923.4|1917.4|1921.6|1915.6|24
1616073600000|2021-03-18 13:20:00|1922|1916|1921.4|1915.4|1922.1|1916.1|1920.9|1914.9|22
1616073900000|2021-03-18 13:25:00|1921.5|1915.5|1920.3|1914.3|1923.6|1917.6|1920.3|1914.3|27
1616074200000|2021-03-18 13:30:00|1920.1|1914.1|1922.5|1916.5|1923.5|1917.5|1918.4|1912.4|47
1616074500000|2021-03-18 13:35:00|1922.6|1916.6|1924|1918|1924.5|1918.5|1922|1916|25
1616074800000|2021-03-18 13:40:00|1924.3|1918.3|1926.4|1920.4|1926.6|1920.6|1924.3|1918.3|43
1616075100000|2021-03-18 13:45:00|1926|1920|1922.6|1916.6|1926|1920|1922.6|1916.6|31
1616075400000|2021-03-18 13:50:00|1922.9|1916.9|1923.1|1917.1|1923.5|1917.5|1921.9|1915.9|27
1616075700000|2021-03-18 13:55:00|1923.3|1917.3|1925.6|1919.6|1926.5|1920.5|1923.1|1917.1|36
1616076000000|2021-03-18 14:00:00|1925.8|1919.8|1924.6|1918.6|1927|1921|1924.4|1918.4|23
1616076300000|2021-03-18 14:05:00|1925.1|1919.1|1925.5|1919.5|1928.5|1922.5|1925.1|1919.1|33
1616076600000|2021-03-18 14:10:00|1925.6|1919.6|1924.8|1918.8|1926.8|1920.8|1924.5|1918.5|28
1616076900000|2021-03-18 14:15:00|1925.1|1919.1|1925.1|1919.1|1925.5|1919.5|1924.4|1918.4|21
1616077200000|2021-03-18 14:20:00|1925|1919|1924.8|1918.8|1925.5|1919.5|1924.3|1918.3|22
1616077500000|2021-03-18 14:25:00|1924.5|1918.5|1924.5|1918.5|1925.4|1919.4|1924.3|1918.3|36
1616077800000|2021-03-18 14:30:00|1923.5|1917.5|1925.1|1919.1|1925.6|1919.6|1921.6|1915.6|35
1616078100000|2021-03-18 14:35:00|1925|1919|1924.6|1918.6|1925.5|1919.5|1923.6|1917.6|16
1616078400000|2021-03-18 14:40:00|1924.8|1918.8|1924.1|1918.1|1924.8|1918.8|1924.1|1918.1|7
1616078700000|2021-03-18 14:45:00|1923.3|1917.3|1921.6|1915.6|1923.3|1917.3|1921.6|1915.6|14
1616079000000|2021-03-18 14:50:00|1921.4|1915.4|1923.9|1917.9|1924.5|1918.5|1921.1|1915.1|39
1616079300000|2021-03-18 14:55:00|1923.6|1917.6|1922.4|1916.4|1923.6|1917.6|1921.6|1915.6|11
1616079600000|2021-03-18 15:00:00|1922.3|1916.3|1923.9|1917.9|1924.1|1918.1|1922.1|1916.1|14
1616079900000|2021-03-18 15:05:00|1924.4|1918.4|1925|1919|1925.6|1919.6|1924.3|1918.3|18
1616080200000|2021-03-18 15:10:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1923.6|1917.6|16
1616080500000|2021-03-18 15:15:00|1924.4|1918.4|1925.4|1919.4|1925.4|1919.4|1924.4|1918.4|8
1616080800000|2021-03-18 15:20:00|1925.8|1919.8|1926.1|1920.1|1927|1921|1925.8|1919.8|19
1616081100000|2021-03-18 15:25:00|1926|1920|1926.3|1920.3|1926.6|1920.6|1925.8|1919.8|10
1616081400000|2021-03-18 15:30:00|1926.1|1920.1|1926.5|1920.5|1927.1|1921.1|1926.1|1920.1|13
1616081700000|2021-03-18 15:35:00|1927|1921|1926.9|1920.9|1927.4|1921.4|1926.9|1920.9|6
1616082000000|2021-03-18 15:40:00|1927.1|1921.1|1926.9|1920.9|1927.4|1921.4|1926.3|1920.3|10
1616082300000|2021-03-18 15:45:00|1927|1921|1926.3|1920.3|1927.6|1921.6|1926.3|1920.3|10
1616082600000|2021-03-18 15:50:00|1925.8|1919.8|1925.6|1919.6|1925.8|1919.8|1923.6|1917.6|19
1616082900000|2021-03-18 15:55:00|1925.4|1919.4|1926.5|1920.5|1926.5|1920.5|1923.4|1917.4|29
1616083200000|2021-03-18 16:00:00|1926.3|1920.3|1931.4|1925.4|1931.9|1925.9|1925.9|1919.9|31
1616083500000|2021-03-18 16:05:00|1931.6|1925.6|1926.5|1920.5|1933|1927|1925.5|1919.5|59
1616083800000|2021-03-18 16:10:00|1926.6|1920.6|1924.1|1918.1|1926.6|1920.6|1923.8|1917.8|23
1616084100000|2021-03-18 16:15:00|1923.8|1917.8|1925.9|1919.9|1926.9|1920.9|1923.8|1917.8|73
1616084400000|2021-03-18 16:20:00|1926.3|1920.3|1929.8|1923.8|1929.9|1923.9|1926.1|1920.1|31
1616084700000|2021-03-18 16:25:00|1930|1924|1927.4|1921.4|1930|1924|1927.4|1921.4|12
1616085000000|2021-03-18 16:30:00|1926.9|1920.9|1926.9|1920.9|1927.5|1921.5|1926.5|1920.5|18
1616085300000|2021-03-18 16:35:00|1926.6|1920.6|1928.1|1922.1|1929.1|1923.1|1926.6|1920.6|19
1616085600000|2021-03-18 16:40:00|1927.5|1921.5|1927.5|1921.5|1928.1|1922.1|1926.9|1920.9|15
1616085900000|2021-03-18 16:45:00|1927.6|1921.6|1931.6|1925.6|1931.6|1925.6|1927.6|1921.6|30
1616086200000|2021-03-18 16:50:00|1931|1925|1930.5|1924.5|1931.6|1925.6|1929.9|1923.9|8
1616086500000|2021-03-18 16:55:00|1930.6|1924.6|1928.1|1922.1|1930.6|1924.6|1926.6|1920.6|29
1616086800000|2021-03-18 17:00:00|1928.4|1922.4|1927.8|1921.8|1928.4|1922.4|1927.5|1921.5|7
1616087100000|2021-03-18 17:05:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1616088000000|2021-03-18 17:20:00|1928.9|1922.9|1931.6|1925.6|1931.6|1925.6|1928.8|1922.8|4
1616088300000|2021-03-18 17:25:00|1931.1|1925.1|1931.6|1925.6|1931.6|1925.6|1931.1|1925.1|2
1616088600000|2021-03-18 17:30:00|1931.3|1925.3|1931.6|1925.6|1931.6|1925.6|1931.3|1925.3|2
1616089200000|2021-03-18 17:40:00|1931.3|1925.3|1929.4|1923.4|1931.3|1925.3|1928.5|1922.5|14
1616089500000|2021-03-18 17:45:00|1929.6|1923.6|1930.6|1924.6|1931.4|1925.4|1929.5|1923.5|11
1616089800000|2021-03-18 17:50:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|2
1616090100000|2021-03-18 17:55:00|1930.9|1924.9|1930.3|1924.3|1930.9|1924.9|1930.3|1924.3|6
1616115600000|2021-03-19 01:00:00|1933|1921.8|1925|1919|1933|1921.8|1924.4|1918.4|14
1616115900000|2021-03-19 01:05:00|1924.9|1918.9|1925.3|1919.3|1925.4|1919.4|1924.3|1918.3|27
1616116500000|2021-03-19 01:15:00|1925.1|1919.1|1923.5|1917.5|1925.1|1919.1|1923.5|1917.5|12
1616116800000|2021-03-19 01:20:00|1923.6|1917.6|1919.4|1913.4|1923.6|1917.6|1919.4|1913.4|13
1616117100000|2021-03-19 01:25:00|1919.3|1913.3|1919.3|1913.3|1919.3|1913.3|1919.1|1913.1|3
1616117400000|2021-03-19 01:30:00|1919.8|1913.8|1924.4|1918.4|1924.4|1918.4|1919.8|1913.8|19
1616117700000|2021-03-19 01:35:00|1924.3|1918.3|1927.6|1921.6|1928.4|1922.4|1924.3|1918.3|59
1616118000000|2021-03-19 01:40:00|1927.9|1921.9|1930.6|1924.6|1931.9|1925.9|1927.6|1921.6|91
1616118300000|2021-03-19 01:45:00|1931.1|1925.1|1934.1|1928.1|1934.4|1928.4|1931.1|1925.1|45
1616118600000|2021-03-19 01:50:00|1932.1|1926.1|1935.5|1929.5|1935.9|1929.9|1931.9|1925.9|52
1616118900000|2021-03-19 01:55:00|1935.6|1929.6|1939|1933|1939.5|1933.5|1934.8|1928.8|91
1616119200000|2021-03-19 02:00:00|1938.8|1932.8|1940|1934|1941|1935|1937.1|1931.1|76
1616119500000|2021-03-19 02:05:00|1938.8|1932.8|1939|1933|1939.3|1933.3|1938.8|1932.8|4
1616119800000|2021-03-19 02:10:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939|1933|3
1616120700000|2021-03-19 02:25:00|1938.9|1932.9|1937.4|1931.4|1939.1|1933.1|1937.4|1931.4|8
1616121000000|2021-03-19 02:30:00|1937.5|1931.5|1937.4|1931.4|1937.8|1931.8|1937.3|1931.3|9
1616121300000|2021-03-19 02:35:00|1937.3|1931.3|1936.4|1930.4|1937.8|1931.8|1934.4|1928.4|41
1616121600000|2021-03-19 02:40:00|1936.5|1930.5|1933.1|1927.1|1936.5|1930.5|1932.8|1926.8|42
1616121900000|2021-03-19 02:45:00|1933|1927|1934.9|1928.9|1934.9|1928.9|1933|1927|18
1616122200000|2021-03-19 02:50:00|1935|1929|1934.5|1928.5|1935|1929|1934.3|1928.3|10
1616122500000|2021-03-19 02:55:00|1934.8|1928.8|1934|1928|1934.9|1928.9|1933.6|1927.6|22
1616122800000|2021-03-19 03:00:00|1934.3|1928.3|1934.9|1928.9|1934.9|1928.9|1932.6|1926.6|16
1616123100000|2021-03-19 03:05:00|1935.1|1929.1|1935.3|1929.3|1935.5|1929.5|1934.5|1928.5|32
1616123400000|2021-03-19 03:10:00|1935.4|1929.4|1935.3|1929.3|1935.6|1929.6|1935.1|1929.1|11
1616123700000|2021-03-19 03:15:00|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1935.4|1929.4|20
1616124000000|2021-03-19 03:20:00|1935.5|1929.5|1935.8|1929.8|1935.8|1929.8|1935.5|1929.5|4
1616124300000|2021-03-19 03:25:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.5|1929.5|3
1616124600000|2021-03-19 03:30:00|1935.5|1929.5|1936|1930|1936|1930|1935.5|1929.5|7
1616125200000|2021-03-19 03:40:00|1935.6|1929.6|1935.9|1929.9|1936|1930|1935.6|1929.6|3
1616127900000|2021-03-19 04:25:00|1937.5|1931.5|1937.1|1931.1|1937.5|1931.5|1937.1|1931.1|3
1616130900000|2021-03-19 05:15:00|1935.9|1929.9|1936.3|1930.3|1936.3|1930.3|1935.9|1929.9|4
1616131200000|2021-03-19 05:20:00|1936|1930|1936|1930|1936|1930|1936|1930|1
1616131500000|2021-03-19 05:25:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.9|1929.9|2
1616131800000|2021-03-19 05:30:00|1935.8|1929.8|1935.5|1929.5|1935.8|1929.8|1935.1|1929.1|13
1616132400000|2021-03-19 05:40:00|1935.6|1929.6|1935.5|1929.5|1935.6|1929.6|1935.5|1929.5|2
1616132700000|2021-03-19 05:45:00|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1
1616133000000|2021-03-19 05:50:00|1935.9|1929.9|1936|1930|1936|1930|1935.9|1929.9|2
1616133300000|2021-03-19 05:55:00|1935.9|1929.9|1936|1930|1936|1930|1935.9|1929.9|2
1616133600000|2021-03-19 06:00:00|1936.1|1930.1|1936|1930|1936.1|1930.1|1936|1930|2
1616133900000|2021-03-19 06:05:00|1934.9|1928.9|1933.5|1927.5|1934.9|1928.9|1933.4|1927.4|5
1616134200000|2021-03-19 06:10:00|1933.4|1927.4|1928.8|1922.8|1933.4|1927.4|1928.8|1922.8|24
1616134500000|2021-03-19 06:15:00|1928.3|1922.3|1924.9|1918.9|1929.6|1923.6|1923|1917|35
1616134800000|2021-03-19 06:20:00|1924.8|1918.8|1928.6|1922.6|1928.6|1922.6|1924.8|1918.8|16
1616135100000|2021-03-19 06:25:00|1928.5|1922.5|1930.1|1924.1|1930.1|1924.1|1927.5|1921.5|26
1616135400000|2021-03-19 06:30:00|1930.4|1924.4|1932.8|1926.8|1932.8|1926.8|1930.4|1924.4|19
1616135700000|2021-03-19 06:35:00|1933|1927|1932.3|1926.3|1933.5|1927.5|1932.3|1926.3|15
1616136000000|2021-03-19 06:40:00|1931.8|1925.8|1933.4|1927.4|1933.4|1927.4|1931.4|1925.4|11
1616136300000|2021-03-19 06:45:00|1933.6|1927.6|1934|1928|1934.1|1928.1|1933|1927|8
1616136600000|2021-03-19 06:50:00|1934.3|1928.3|1935.5|1929.5|1935.5|1929.5|1934.1|1928.1|7
1616136900000|2021-03-19 06:55:00|1935.4|1929.4|1935.5|1929.5|1935.5|1929.5|1935.4|1929.4|2
1616137200000|2021-03-19 07:00:00|1935.4|1929.4|1933|1927|1935.4|1929.4|1932.8|1926.8|6
1616137500000|2021-03-19 07:05:00|1933.3|1927.3|1934.6|1928.6|1934.6|1928.6|1933.1|1927.1|5
1616137800000|2021-03-19 07:10:00|1934.9|1928.9|1935.8|1929.8|1935.8|1929.8|1934.9|1928.9|3
1616138100000|2021-03-19 07:15:00|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.8|1929.8|3
1616138700000|2021-03-19 07:25:00|1936|1930|1936|1930|1936.4|1930.4|1935.6|1929.6|10
1616139000000|2021-03-19 07:30:00|1935.6|1929.6|1934.9|1928.9|1935.6|1929.6|1934.1|1928.1|7
1616139600000|2021-03-19 07:40:00|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1616139900000|2021-03-19 07:45:00|1934.5|1928.5|1934|1928|1934.5|1928.5|1934|1928|4
1616140500000|2021-03-19 07:55:00|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1616140800000|2021-03-19 08:00:00|1934.3|1928.3|1931.8|1925.8|1936.4|1930.4|1931.8|1925.8|28
1616141100000|2021-03-19 08:05:00|1931.9|1925.9|1932.4|1926.4|1932.6|1926.6|1931.8|1925.8|17
1616141400000|2021-03-19 08:10:00|1932.3|1926.3|1932|1926|1932.8|1926.8|1931.8|1925.8|8
1616141700000|2021-03-19 08:15:00|1930.9|1924.9|1929|1923|1930.9|1924.9|1927.4|1921.4|13
1616142000000|2021-03-19 08:20:00|1928.9|1922.9|1935|1929|1935|1929|1928.9|1922.9|13
1616142300000|2021-03-19 08:25:00|1934.6|1928.6|1934.3|1928.3|1934.9|1928.9|1934.1|1928.1|13
1616142600000|2021-03-19 08:30:00|1934.8|1928.8|1935.9|1929.9|1935.9|1929.9|1934.8|1928.8|10
1616142900000|2021-03-19 08:35:00|1935.6|1929.6|1936.1|1930.1|1936.5|1930.5|1934.1|1928.1|19
1616143200000|2021-03-19 08:40:00|1936.3|1930.3|1935.6|1929.6|1936.3|1930.3|1935.6|1929.6|5
1616143500000|2021-03-19 08:45:00|1936.5|1930.5|1939.3|1933.3|1939.3|1933.3|1936|1930|17
1616143800000|2021-03-19 08:50:00|1939.4|1933.4|1938.8|1932.8|1939.6|1933.6|1938.8|1932.8|8
1616144100000|2021-03-19 08:55:00|1938.5|1932.5|1940|1934|1940|1934|1935.9|1929.9|32
1616144400000|2021-03-19 09:00:00|1940.1|1934.1|1939.1|1933.1|1941.3|1935.3|1939.1|1933.1|14
1616144700000|2021-03-19 09:05:00|1939|1933|1935.8|1929.8|1939|1933|1935.3|1929.3|14
1616145000000|2021-03-19 09:10:00|1935.6|1929.6|1937|1931|1938|1932|1935.5|1929.5|9
1616145300000|2021-03-19 09:15:00|1938.1|1932.1|1937.5|1931.5|1938.1|1932.1|1937|1931|18
1616145600000|2021-03-19 09:20:00|1937.4|1931.4|1937.3|1931.3|1937.4|1931.4|1935.4|1929.4|14
1616145900000|2021-03-19 09:25:00|1937.1|1931.1|1935.4|1929.4|1937.8|1931.8|1935|1929|19
1616146200000|2021-03-19 09:30:00|1935.5|1929.5|1935.4|1929.4|1935.8|1929.8|1935.3|1929.3|6
1616146800000|2021-03-19 09:40:00|1935.3|1929.3|1932.5|1926.5|1935.3|1929.3|1931.5|1925.5|16
1616147100000|2021-03-19 09:45:00|1932.6|1926.6|1933|1927|1933|1927|1932.6|1926.6|6
1616147400000|2021-03-19 09:50:00|1933.1|1927.1|1934.3|1928.3|1934.3|1928.3|1933.1|1927.1|3
1616147700000|2021-03-19 09:55:00|1934.6|1928.6|1934.3|1928.3|1934.6|1928.6|1934.1|1928.1|4
1616148000000|2021-03-19 10:00:00|1934.5|1928.5|1935.3|1929.3|1936|1930|1934.5|1928.5|7
1616148300000|2021-03-19 10:05:00|1935.5|1929.5|1938|1932|1938|1932|1935.5|1929.5|9
1616148600000|2021-03-19 10:10:00|1938.1|1932.1|1937.3|1931.3|1938.3|1932.3|1937.1|1931.1|8
1616148900000|2021-03-19 10:15:00|1937.1|1931.1|1941.5|1935.5|1941.5|1935.5|1937.1|1931.1|22
1616149200000|2021-03-19 10:20:00|1941.1|1935.1|1941.5|1935.5|1942.1|1936.1|1941.1|1935.1|11
1616149500000|2021-03-19 10:25:00|1941.1|1935.1|1940.6|1934.6|1941.1|1935.1|1940.3|1934.3|5
1616149800000|2021-03-19 10:30:00|1941|1935|1941|1935|1941.4|1935.4|1941|1935|5
1616150100000|2021-03-19 10:35:00|1941.3|1935.3|1941.3|1935.3|1941.5|1935.5|1941|1935|7
1616150700000|2021-03-19 10:45:00|1941|1935|1940.1|1934.1|1941.1|1935.1|1939.3|1933.3|19
1616151000000|2021-03-19 10:50:00|1940.5|1934.5|1937.1|1931.1|1940.6|1934.6|1937.1|1931.1|18
1616151300000|2021-03-19 10:55:00|1937.3|1931.3|1937.5|1931.5|1939.8|1933.8|1937.3|1931.3|21
1616151600000|2021-03-19 11:00:00|1937.8|1931.8|1937.5|1931.5|1938|1932|1937.5|1931.5|5
1616151900000|2021-03-19 11:05:00|1937.9|1931.9|1938|1932|1938.4|1932.4|1937.9|1931.9|6
1616152200000|2021-03-19 11:10:00|1937.1|1931.1|1935.9|1929.9|1937.1|1931.1|1935.9|1929.9|5
1616152500000|2021-03-19 11:15:00|1935.6|1929.6|1936.4|1930.4|1937.1|1931.1|1935.6|1929.6|11
1616152800000|2021-03-19 11:20:00|1936.6|1930.6|1935.8|1929.8|1936.6|1930.6|1935.8|1929.8|5
1616153100000|2021-03-19 11:25:00|1935.6|1929.6|1935.8|1929.8|1936.1|1930.1|1935.5|1929.5|5
1616153400000|2021-03-19 11:30:00|1936|1930|1937.4|1931.4|1937.4|1931.4|1936|1930|19
1616153700000|2021-03-19 11:35:00|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1616154000000|2021-03-19 11:40:00|1937.3|1931.3|1937|1931|1937.3|1931.3|1936.9|1930.9|4
1616154300000|2021-03-19 11:45:00|1937.4|1931.4|1937.4|1931.4|1937.8|1931.8|1937.4|1931.4|8
1616154600000|2021-03-19 11:50:00|1937.5|1931.5|1937.4|1931.4|1938.1|1932.1|1937.4|1931.4|10
1616154900000|2021-03-19 11:55:00|1937.6|1931.6|1937.4|1931.4|1938|1932|1937.1|1931.1|8
1616155200000|2021-03-19 12:00:00|1937.6|1931.6|1938.8|1932.8|1940.3|1934.3|1937.6|1931.6|17
1616155500000|2021-03-19 12:05:00|1938.5|1932.5|1940.8|1934.8|1942.6|1936.6|1938.3|1932.3|21
1616155800000|2021-03-19 12:10:00|1941|1935|1941.5|1935.5|1941.6|1935.6|1941|1935|5
1616156100000|2021-03-19 12:15:00|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1616156400000|2021-03-19 12:20:00|1941.9|1935.9|1943.4|1937.4|1944.1|1938.1|1941.5|1935.5|23
1616156700000|2021-03-19 12:25:00|1943.6|1937.6|1944|1938|1944|1938|1942.9|1936.9|24
1616157000000|2021-03-19 12:30:00|1944.1|1938.1|1942.4|1936.4|1945|1939|1942.4|1936.4|28
1616157300000|2021-03-19 12:35:00|1942.1|1936.1|1942.5|1936.5|1943.4|1937.4|1942.1|1936.1|35
1616157600000|2021-03-19 12:40:00|1942.4|1936.4|1941.3|1935.3|1943|1937|1940.5|1934.5|28
1616157900000|2021-03-19 12:45:00|1941.1|1935.1|1941.6|1935.6|1945.4|1939.4|1941.1|1935.1|63
1616158200000|2021-03-19 12:50:00|1942|1936|1940.6|1934.6|1942.5|1936.5|1939.4|1933.4|41
1616158500000|2021-03-19 12:55:00|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1939.3|1933.3|28
1616158800000|2021-03-19 13:00:00|1940.5|1934.5|1945.4|1939.4|1945.6|1939.6|1939.5|1933.5|99
1616159100000|2021-03-19 13:05:00|1945.1|1939.1|1946.6|1940.6|1947.3|1941.3|1943.4|1937.4|137
1616159400000|2021-03-19 13:10:00|1947.3|1941.3|1945.8|1939.8|1949.1|1943.1|1945.1|1939.1|129
1616159700000|2021-03-19 13:15:00|1946|1940|1945.4|1939.4|1948.6|1942.6|1944.1|1938.1|62
1616160000000|2021-03-19 13:20:00|1945.5|1939.5|1945.5|1939.5|1947.5|1941.5|1944.6|1938.6|64
1616160300000|2021-03-19 13:25:00|1945.4|1939.4|1943.8|1937.8|1946.5|1940.5|1943.5|1937.5|30
1616160600000|2021-03-19 13:30:00|1944|1938|1944.6|1938.6|1945|1939|1944|1938|15
1616160900000|2021-03-19 13:35:00|1944.8|1938.8|1945.8|1939.8|1946.4|1940.4|1944.5|1938.5|16
1616161200000|2021-03-19 13:40:00|1945.5|1939.5|1944.8|1938.8|1946.3|1940.3|1944.1|1938.1|54
1616161500000|2021-03-19 13:45:00|1944.9|1938.9|1944|1938|1945.1|1939.1|1941.6|1935.6|30
1616161800000|2021-03-19 13:50:00|1943.9|1937.9|1941.5|1935.5|1944|1938|1941.5|1935.5|23
1616162100000|2021-03-19 13:55:00|1941.3|1935.3|1942.3|1936.3|1942.8|1936.8|1940.8|1934.8|18
1616162400000|2021-03-19 14:00:00|1942.4|1936.4|1943.4|1937.4|1944.9|1938.9|1942.4|1936.4|40
1616162700000|2021-03-19 14:05:00|1943.5|1937.5|1943.4|1937.4|1944.4|1938.4|1943.1|1937.1|19
1616163000000|2021-03-19 14:10:00|1943.5|1937.5|1943.6|1937.6|1943.9|1937.9|1941.9|1935.9|21
1616163300000|2021-03-19 14:15:00|1943.9|1937.9|1943.5|1937.5|1944.6|1938.6|1942.8|1936.8|47
1616163600000|2021-03-19 14:20:00|1943.8|1937.8|1943.5|1937.5|1943.9|1937.9|1943.4|1937.4|36
1616163900000|2021-03-19 14:25:00|1943.4|1937.4|1942.9|1936.9|1943.4|1937.4|1942.5|1936.5|22
1616164200000|2021-03-19 14:30:00|1943|1937|1943|1937|1945.3|1939.3|1941.8|1935.8|89
1616164500000|2021-03-19 14:35:00|1943.5|1937.5|1945.4|1939.4|1945.4|1939.4|1943.5|1937.5|35
1616164800000|2021-03-19 14:40:00|1945.8|1939.8|1947.1|1941.1|1947.1|1941.1|1945.8|1939.8|15
1616165100000|2021-03-19 14:45:00|1946.8|1940.8|1947.4|1941.4|1947.4|1941.4|1945|1939|18
1616165400000|2021-03-19 14:50:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1946.8|1940.8|9
1616165700000|2021-03-19 14:55:00|1947.3|1941.3|1948.4|1942.4|1948.4|1942.4|1947.1|1941.1|10
1616166000000|2021-03-19 15:00:00|1948.5|1942.5|1949.8|1943.8|1952.5|1946.5|1948.5|1942.5|26
1616166300000|2021-03-19 15:05:00|1949.5|1943.5|1950.9|1944.9|1951.6|1945.6|1949.4|1943.4|16
1616166600000|2021-03-19 15:10:00|1950.6|1944.6|1950.3|1944.3|1950.9|1944.9|1949.6|1943.6|13
1616166900000|2021-03-19 15:15:00|1950.1|1944.1|1950|1944|1950.1|1944.1|1949.4|1943.4|12
1616167200000|2021-03-19 15:20:00|1949.9|1943.9|1948|1942|1950.4|1944.4|1948|1942|14
1616167500000|2021-03-19 15:25:00|1948.5|1942.5|1947.1|1941.1|1948.5|1942.5|1946.9|1940.9|21
1616167800000|2021-03-19 15:30:00|1947.4|1941.4|1948.5|1942.5|1948.6|1942.6|1947.4|1941.4|11
1616168100000|2021-03-19 15:35:00|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.3|1942.3|2
1616168400000|2021-03-19 15:40:00|1949|1943|1954.4|1948.4|1955.1|1949.1|1949|1943|41
1616168700000|2021-03-19 15:45:00|1954.6|1948.6|1954.1|1948.1|1955.5|1949.5|1953.6|1947.6|36
1616169000000|2021-03-19 15:50:00|1954.3|1948.3|1954.9|1948.9|1955.1|1949.1|1952.6|1946.6|25
1616169300000|2021-03-19 15:55:00|1955.1|1949.1|1955.9|1949.9|1957.6|1951.6|1954.9|1948.9|45
1616169600000|2021-03-19 16:00:00|1955.4|1949.4|1958.5|1952.5|1959.6|1953.6|1954.3|1948.3|33
1616169900000|2021-03-19 16:05:00|1958.4|1952.4|1958.5|1952.5|1959.6|1953.6|1955.8|1949.8|54
1616170200000|2021-03-19 16:10:00|1958.8|1952.8|1957.6|1951.6|1960|1954|1957.6|1951.6|25
1616170500000|2021-03-19 16:15:00|1957.9|1951.9|1966.5|1960.5|1966.5|1960.5|1956.3|1950.3|138
1616170800000|2021-03-19 16:20:00|1966.3|1960.3|1964.6|1958.6|1966.3|1960.3|1964.4|1958.4|34
1616171100000|2021-03-19 16:25:00|1964.5|1958.5|1965|1959|1966.3|1960.3|1964.1|1958.1|32
1616171400000|2021-03-19 16:30:00|1965.1|1959.1|1968.1|1962.1|1969|1963|1965.1|1959.1|34
1616171700000|2021-03-19 16:35:00|1967.9|1961.9|1966.3|1960.3|1967.9|1961.9|1966|1960|19
1616172000000|2021-03-19 16:40:00|1966.4|1960.4|1966.3|1960.3|1966.9|1960.9|1966.3|1960.3|9
1616172300000|2021-03-19 16:45:00|1966.4|1960.4|1965.6|1959.6|1967|1961|1965.5|1959.5|11
1616172600000|2021-03-19 16:50:00|1965.5|1959.5|1967.8|1961.8|1968|1962|1965.5|1959.5|29
1616172900000|2021-03-19 16:55:00|1967.6|1961.6|1968.4|1962.4|1968.4|1962.4|1966.6|1960.6|48
1616173200000|2021-03-19 17:00:00|1968.1|1962.1|1969|1963|1969|1963|1968.1|1962.1|30
1616173500000|2021-03-19 17:05:00|1968.9|1962.9|1971.4|1965.4|1971.4|1965.4|1968.9|1962.9|34
1616173800000|2021-03-19 17:10:00|1971.1|1965.1|1972.6|1966.6|1972.6|1966.6|1971.1|1965.1|31
1616174100000|2021-03-19 17:15:00|1972.9|1966.9|1976.9|1970.9|1976.9|1970.9|1972.9|1966.9|20
1616174400000|2021-03-19 17:20:00|1977|1971|1976.3|1970.3|1977|1971|1976.1|1970.1|16
1616174700000|2021-03-19 17:25:00|1975|1969|1975.9|1969.9|1976.4|1970.4|1975|1969|27
1616175000000|2021-03-19 17:30:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|26
1616175300000|2021-03-19 17:35:00|1975.8|1969.8|1975.9|1969.9|1975.9|1969.9|1975.8|1969.8|28
1616175600000|2021-03-19 17:40:00|1975.8|1969.8|1975.6|1969.6|1975.9|1969.9|1975.5|1969.5|23
1616175900000|2021-03-19 17:45:00|1975.5|1969.5|1976|1970|1976|1970|1974.9|1968.9|26
1616176200000|2021-03-19 17:50:00|1975.9|1969.9|1974|1968|1976|1970|1973.8|1967.8|28
1616176500000|2021-03-19 17:55:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|10
1616374800000|2021-03-22 01:00:00|1982.5|1971.3|1971.6|1965.6|1982.5|1971.3|1970|1964|13
1616375100000|2021-03-22 01:05:00|1971.4|1965.4|1967.5|1961.5|1973.1|1967.1|1967.5|1961.5|64
1616375400000|2021-03-22 01:10:00|1967.6|1961.6|1962.1|1956.1|1967.6|1961.6|1962.1|1956.1|31
1616375700000|2021-03-22 01:15:00|1962.3|1956.3|1965.5|1959.5|1965.5|1959.5|1962.3|1956.3|41
1616376000000|2021-03-22 01:20:00|1965.1|1959.1|1964.1|1958.1|1965.3|1959.3|1964.1|1958.1|20
1616376300000|2021-03-22 01:25:00|1964.3|1958.3|1964.6|1958.6|1964.6|1958.6|1964.3|1958.3|3
1616376600000|2021-03-22 01:30:00|1964.8|1958.8|1967.1|1961.1|1967.4|1961.4|1964.8|1958.8|62
1616376900000|2021-03-22 01:35:00|1967.4|1961.4|1973.4|1967.4|1974.4|1968.4|1967.4|1961.4|31
1616377200000|2021-03-22 01:40:00|1973|1967|1972.8|1966.8|1973.3|1967.3|1972.5|1966.5|8
1616377500000|2021-03-22 01:45:00|1973|1967|1971.3|1965.3|1973.9|1967.9|1971.3|1965.3|24
1616377800000|2021-03-22 01:50:00|1971.1|1965.1|1975.8|1969.8|1976|1970|1971.1|1965.1|22
1616378100000|2021-03-22 01:55:00|1975.9|1969.9|1978.6|1972.6|1978.8|1972.8|1975.9|1969.9|23
1616378400000|2021-03-22 02:00:00|1978.1|1972.1|1977.3|1971.3|1981|1975|1976.5|1970.5|59
1616378700000|2021-03-22 02:05:00|1977.4|1971.4|1978.3|1972.3|1979.3|1973.3|1976.3|1970.3|44
1616379000000|2021-03-22 02:10:00|1978|1972|1977.6|1971.6|1978.6|1972.6|1977.3|1971.3|51
1616379300000|2021-03-22 02:15:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1616380200000|2021-03-22 02:30:00|1977.6|1971.6|1973.3|1967.3|1978.4|1972.4|1973|1967|57
1616380500000|2021-03-22 02:35:00|1973.8|1967.8|1975.8|1969.8|1975.9|1969.9|1973.5|1967.5|42
1616380800000|2021-03-22 02:40:00|1975.5|1969.5|1973.4|1967.4|1975.5|1969.5|1973.3|1967.3|32
1616381100000|2021-03-22 02:45:00|1973.8|1967.8|1972.8|1966.8|1973.8|1967.8|1972.5|1966.5|7
1616381400000|2021-03-22 02:50:00|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1616381700000|2021-03-22 02:55:00|1972.8|1966.8|1975.5|1969.5|1975.5|1969.5|1972.8|1966.8|6
1616382000000|2021-03-22 03:00:00|1975.8|1969.8|1977.5|1971.5|1977.9|1971.9|1975.8|1969.8|10
1616382900000|2021-03-22 03:15:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1616383200000|2021-03-22 03:20:00|1977.5|1971.5|1977.4|1971.4|1977.5|1971.5|1977.4|1971.4|2
1616383500000|2021-03-22 03:25:00|1976.9|1970.9|1977|1971|1977|1971|1976.9|1970.9|2
1616384100000|2021-03-22 03:35:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1616385900000|2021-03-22 04:05:00|1977|1971|1977|1971|1977|1971|1977|1971|1
1616386500000|2021-03-22 04:15:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1616386800000|2021-03-22 04:20:00|1977|1971|1977.1|1971.1|1977.1|1971.1|1977|1971|2
1616387100000|2021-03-22 04:25:00|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1977.4|1971.4|4
1616389200000|2021-03-22 05:00:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|2
1616389500000|2021-03-22 05:05:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1616390700000|2021-03-22 05:25:00|1977.6|1971.6|1978|1972|1978|1972|1977.6|1971.6|2
1616391000000|2021-03-22 05:30:00|1978.3|1972.3|1975.4|1969.4|1978.3|1972.3|1973.9|1967.9|45
1616391300000|2021-03-22 05:35:00|1975.1|1969.1|1973.8|1967.8|1977.4|1971.4|1973.8|1967.8|49
1616391600000|2021-03-22 05:40:00|1973.5|1967.5|1971.5|1965.5|1973.6|1967.6|1971.5|1965.5|6
1616391900000|2021-03-22 05:45:00|1971.8|1965.8|1970.9|1964.9|1972.6|1966.6|1970.1|1964.1|33
1616392200000|2021-03-22 05:50:00|1970.6|1964.6|1969.3|1963.3|1970.6|1964.6|1969.3|1963.3|22
1616392500000|2021-03-22 05:55:00|1969|1963|1968.3|1962.3|1969|1963|1968.1|1962.1|5
1616392800000|2021-03-22 06:00:00|1968.4|1962.4|1968.4|1962.4|1968.9|1962.9|1968|1962|6
1616393100000|2021-03-22 06:05:00|1968.9|1962.9|1968|1962|1969.9|1963.9|1968|1962|50
1616393400000|2021-03-22 06:10:00|1967.8|1961.8|1968.9|1962.9|1971.9|1965.9|1967.8|1961.8|62
1616393700000|2021-03-22 06:15:00|1969|1963|1974.5|1968.5|1974.5|1968.5|1968.5|1962.5|57
1616394000000|2021-03-22 06:20:00|1974.9|1968.9|1975.9|1969.9|1975.9|1969.9|1974.5|1968.5|19
1616394300000|2021-03-22 06:25:00|1975.8|1969.8|1976.3|1970.3|1976.9|1970.9|1975.3|1969.3|19
1616394600000|2021-03-22 06:30:00|1976.1|1970.1|1974.3|1968.3|1976.1|1970.1|1973.4|1967.4|46
1616394900000|2021-03-22 06:35:00|1974.5|1968.5|1974.8|1968.8|1975.9|1969.9|1974.3|1968.3|32
1616395200000|2021-03-22 06:40:00|1975.1|1969.1|1975.5|1969.5|1976.5|1970.5|1975.1|1969.1|14
1616395500000|2021-03-22 06:45:00|1975.3|1969.3|1975|1969|1975.6|1969.6|1974.9|1968.9|13
1616395800000|2021-03-22 06:50:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975|1969|6
1616396100000|2021-03-22 06:55:00|1975|1969|1975.4|1969.4|1975.6|1969.6|1975|1969|5
1616396400000|2021-03-22 07:00:00|1975.1|1969.1|1975.6|1969.6|1976|1970|1975.1|1969.1|6
1616396700000|2021-03-22 07:05:00|1975.8|1969.8|1976|1970|1976.3|1970.3|1975.6|1969.6|7
1616397000000|2021-03-22 07:10:00|1976.4|1970.4|1976.3|1970.3|1976.5|1970.5|1976.3|1970.3|4
1616397300000|2021-03-22 07:15:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1616397900000|2021-03-22 07:25:00|1976|1970|1976.3|1970.3|1976.5|1970.5|1976|1970|6
1616398200000|2021-03-22 07:30:00|1976.4|1970.4|1976.4|1970.4|1977.3|1971.3|1976.4|1970.4|9
1616398500000|2021-03-22 07:35:00|1976.1|1970.1|1976|1970|1976.1|1970.1|1976|1970|2
1616398800000|2021-03-22 07:40:00|1975.8|1969.8|1976|1970|1976.3|1970.3|1975.8|1969.8|4
1616399100000|2021-03-22 07:45:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1616399400000|2021-03-22 07:50:00|1976|1970|1976.1|1970.1|1976.1|1970.1|1976|1970|2
1616399700000|2021-03-22 07:55:00|1976|1970|1976.5|1970.5|1976.5|1970.5|1975.9|1969.9|5
1616400000000|2021-03-22 08:00:00|1976.9|1970.9|1976.8|1970.8|1981.4|1975.4|1976|1970|42
1616400300000|2021-03-22 08:05:00|1976.6|1970.6|1975.1|1969.1|1977|1971|1975.1|1969.1|20
1616400600000|2021-03-22 08:10:00|1975.4|1969.4|1975.3|1969.3|1977.5|1971.5|1975|1969|26
1616400900000|2021-03-22 08:15:00|1975.9|1969.9|1977.3|1971.3|1978.3|1972.3|1975.3|1969.3|17
1616401200000|2021-03-22 08:20:00|1977.5|1971.5|1974|1968|1977.8|1971.8|1973.3|1967.3|22
1616401500000|2021-03-22 08:25:00|1973.9|1967.9|1977.5|1971.5|1977.8|1971.8|1973.9|1967.9|17
1616401800000|2021-03-22 08:30:00|1977.6|1971.6|1978.1|1972.1|1978.9|1972.9|1977.6|1971.6|18
1616402100000|2021-03-22 08:35:00|1978.3|1972.3|1977.6|1971.6|1978.3|1972.3|1977.1|1971.1|24
1616402400000|2021-03-22 08:40:00|1977.9|1971.9|1978|1972|1978|1972|1977.6|1971.6|21
1616402700000|2021-03-22 08:45:00|1978.1|1972.1|1977.9|1971.9|1978.4|1972.4|1977.3|1971.3|18
1616403000000|2021-03-22 08:50:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1975.8|1969.8|12
1616403300000|2021-03-22 08:55:00|1977.1|1971.1|1977.8|1971.8|1977.8|1971.8|1976.8|1970.8|18
1616403600000|2021-03-22 09:00:00|1977.9|1971.9|1977.9|1971.9|1978.4|1972.4|1977.5|1971.5|17
1616403900000|2021-03-22 09:05:00|1978|1972|1976.6|1970.6|1978.6|1972.6|1976.5|1970.5|17
1616404200000|2021-03-22 09:10:00|1976.5|1970.5|1975|1969|1976.5|1970.5|1975|1969|14
1616404500000|2021-03-22 09:15:00|1975.3|1969.3|1976.1|1970.1|1976.5|1970.5|1975.3|1969.3|12
1616404800000|2021-03-22 09:20:00|1976.3|1970.3|1975.3|1969.3|1976.3|1970.3|1974.9|1968.9|5
1616405100000|2021-03-22 09:25:00|1975.4|1969.4|1976.5|1970.5|1976.6|1970.6|1975|1969|21
1616405400000|2021-03-22 09:30:00|1976.8|1970.8|1976.4|1970.4|1976.8|1970.8|1975.8|1969.8|7
1616405700000|2021-03-22 09:35:00|1976.5|1970.5|1978.4|1972.4|1978.4|1972.4|1976.5|1970.5|9
1616406000000|2021-03-22 09:40:00|1978.3|1972.3|1976.9|1970.9|1978.3|1972.3|1974.9|1968.9|20
1616406300000|2021-03-22 09:45:00|1977|1971|1978.8|1972.8|1978.8|1972.8|1977|1971|8
1616406600000|2021-03-22 09:50:00|1979.1|1973.1|1981.8|1975.8|1981.8|1975.8|1978.3|1972.3|18
1616406900000|2021-03-22 09:55:00|1981.9|1975.9|1981.6|1975.6|1982.8|1976.8|1981.5|1975.5|17
1616407200000|2021-03-22 10:00:00|1981.8|1975.8|1980.6|1974.6|1982.3|1976.3|1980.4|1974.4|26
1616407500000|2021-03-22 10:05:00|1981.1|1975.1|1981.5|1975.5|1982.3|1976.3|1980.1|1974.1|35
1616407800000|2021-03-22 10:10:00|1981.8|1975.8|1982.4|1976.4|1982.8|1976.8|1981.8|1975.8|11
1616408100000|2021-03-22 10:15:00|1982.3|1976.3|1981.9|1975.9|1982.3|1976.3|1981.1|1975.1|15
1616408400000|2021-03-22 10:20:00|1982|1976|1982|1976|1982.8|1976.8|1981|1975|13
1616408700000|2021-03-22 10:25:00|1982.3|1976.3|1985.4|1979.4|1985.4|1979.4|1982.3|1976.3|13
1616409000000|2021-03-22 10:30:00|1985.5|1979.5|1988.4|1982.4|1989.1|1983.1|1985.5|1979.5|17
1616409300000|2021-03-22 10:35:00|1988.5|1982.5|1987.1|1981.1|1992.3|1986.3|1987.1|1981.1|33
1616409600000|2021-03-22 10:40:00|1987.3|1981.3|1985.8|1979.8|1987.6|1981.6|1985.8|1979.8|8
1616409900000|2021-03-22 10:45:00|1985.5|1979.5|1985.3|1979.3|1985.8|1979.8|1985.1|1979.1|9
1616410200000|2021-03-22 10:50:00|1985.4|1979.4|1984.5|1978.5|1985.4|1979.4|1984.5|1978.5|5
1616410500000|2021-03-22 10:55:00|1984.4|1978.4|1982.9|1976.9|1984.4|1978.4|1982.9|1976.9|4
1616410800000|2021-03-22 11:00:00|1983|1977|1982.9|1976.9|1983|1977|1981|1975|12
1616411100000|2021-03-22 11:05:00|1983|1977|1986.4|1980.4|1986.5|1980.5|1982.9|1976.9|17
1616411400000|2021-03-22 11:10:00|1987|1981|1984.3|1978.3|1987|1981|1984|1978|12
1616411700000|2021-03-22 11:15:00|1984|1978|1983.5|1977.5|1985|1979|1982.6|1976.6|22
1616412000000|2021-03-22 11:20:00|1983.4|1977.4|1982.4|1976.4|1983.4|1977.4|1981.5|1975.5|8
1616412300000|2021-03-22 11:25:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1981.1|1975.1|8
1616412600000|2021-03-22 11:30:00|1982.1|1976.1|1978.3|1972.3|1982.1|1976.1|1977.5|1971.5|33
1616412900000|2021-03-22 11:35:00|1978.5|1972.5|1979.5|1973.5|1979.6|1973.6|1978.5|1972.5|5
1616413200000|2021-03-22 11:40:00|1979.8|1973.8|1981.8|1975.8|1981.8|1975.8|1979.8|1973.8|4
1616413500000|2021-03-22 11:45:00|1982|1976|1982.1|1976.1|1982.4|1976.4|1981.4|1975.4|10
1616413800000|2021-03-22 11:50:00|1981.8|1975.8|1981|1975|1982.5|1976.5|1980.8|1974.8|16
1616414100000|2021-03-22 11:55:00|1981.3|1975.3|1980.9|1974.9|1982.3|1976.3|1980.9|1974.9|22
1616414400000|2021-03-22 12:00:00|1981|1975|1977.9|1971.9|1981|1975|1976.4|1970.4|30
1616414700000|2021-03-22 12:05:00|1977.8|1971.8|1974.6|1968.6|1977.8|1971.8|1974.6|1968.6|27
1616415000000|2021-03-22 12:10:00|1974.5|1968.5|1976.5|1970.5|1977.3|1971.3|1974|1968|29
1616415300000|2021-03-22 12:15:00|1976.9|1970.9|1977.8|1971.8|1977.9|1971.9|1976.8|1970.8|10
1616415600000|2021-03-22 12:20:00|1978.1|1972.1|1976.1|1970.1|1978.6|1972.6|1974.9|1968.9|20
1616415900000|2021-03-22 12:25:00|1975.9|1969.9|1976.5|1970.5|1976.5|1970.5|1975.1|1969.1|8
1616416200000|2021-03-22 12:30:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.5|1970.5|8
1616416500000|2021-03-22 12:35:00|1977|1971|1977.8|1971.8|1980.8|1974.8|1977|1971|27
1616416800000|2021-03-22 12:40:00|1978|1972|1980.1|1974.1|1981.4|1975.4|1977.6|1971.6|20
1616417100000|2021-03-22 12:45:00|1979.9|1973.9|1979.6|1973.6|1980|1974|1977.9|1971.9|33
1616417400000|2021-03-22 12:50:00|1979.4|1973.4|1981|1975|1982.3|1976.3|1979.4|1973.4|23
1616417700000|2021-03-22 12:55:00|1980.9|1974.9|1980.4|1974.4|1981.1|1975.1|1979.8|1973.8|17
1616418000000|2021-03-22 13:00:00|1980.5|1974.5|1982.4|1976.4|1982.8|1976.8|1979.9|1973.9|51
1616418300000|2021-03-22 13:05:00|1982.6|1976.6|1982.1|1976.1|1982.8|1976.8|1981.6|1975.6|24
1616418600000|2021-03-22 13:10:00|1982.4|1976.4|1982.4|1976.4|1982.5|1976.5|1981.6|1975.6|27
1616418900000|2021-03-22 13:15:00|1982.6|1976.6|1982.6|1976.6|1982.9|1976.9|1981.6|1975.6|15
1616419200000|2021-03-22 13:20:00|1982.8|1976.8|1982.1|1976.1|1983.8|1977.8|1981.8|1975.8|18
1616419500000|2021-03-22 13:25:00|1982|1976|1983.4|1977.4|1984.6|1978.6|1981.8|1975.8|14
1616419800000|2021-03-22 13:30:00|1983.1|1977.1|1982.1|1976.1|1983.1|1977.1|1981.6|1975.6|35
1616420100000|2021-03-22 13:35:00|1982|1976|1982.1|1976.1|1983.6|1977.6|1981.4|1975.4|24
1616420400000|2021-03-22 13:40:00|1982.4|1976.4|1981.8|1975.8|1982.4|1976.4|1981.6|1975.6|18
1616420700000|2021-03-22 13:45:00|1982.1|1976.1|1981.9|1975.9|1982.6|1976.6|1981.6|1975.6|29
1616421000000|2021-03-22 13:50:00|1982.1|1976.1|1983|1977|1983|1977|1981.9|1975.9|25
1616421300000|2021-03-22 13:55:00|1982.6|1976.6|1982.1|1976.1|1983|1977|1982|1976|19
1616421600000|2021-03-22 14:00:00|1982.4|1976.4|1984.6|1978.6|1984.8|1978.8|1982.1|1976.1|12
1616421900000|2021-03-22 14:05:00|1984.4|1978.4|1982.4|1976.4|1984.4|1978.4|1981.8|1975.8|16
1616422200000|2021-03-22 14:10:00|1982.6|1976.6|1979.5|1973.5|1982.9|1976.9|1979.3|1973.3|14
1616422500000|2021-03-22 14:15:00|1979.8|1973.8|1980.5|1974.5|1980.5|1974.5|1978.1|1972.1|26
1616422800000|2021-03-22 14:20:00|1980.4|1974.4|1980.5|1974.5|1980.5|1974.5|1979.9|1973.9|9
1616423100000|2021-03-22 14:25:00|1980.8|1974.8|1982.1|1976.1|1982.1|1976.1|1980.8|1974.8|10
1616423400000|2021-03-22 14:30:00|1981.8|1975.8|1978.9|1972.9|1982|1976|1978.5|1972.5|12
1616423700000|2021-03-22 14:35:00|1978.8|1972.8|1977.5|1971.5|1978.8|1972.8|1976|1970|21
1616424000000|2021-03-22 14:40:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.8|1971.8|7
1616424300000|2021-03-22 14:45:00|1977.9|1971.9|1978.8|1972.8|1979.3|1973.3|1977.6|1971.6|13
1616424600000|2021-03-22 14:50:00|1978.6|1972.6|1979|1973|1979.1|1973.1|1978.4|1972.4|8
1616424900000|2021-03-22 14:55:00|1978.9|1972.9|1977|1971|1978.9|1972.9|1977|1971|24
1616425200000|2021-03-22 15:00:00|1977.3|1971.3|1975|1969|1977.3|1971.3|1974.4|1968.4|35
1616425500000|2021-03-22 15:05:00|1974.8|1968.8|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|18
1616425800000|2021-03-22 15:10:00|1974.9|1968.9|1973.5|1967.5|1974.9|1968.9|1972.9|1966.9|21
1616426100000|2021-03-22 15:15:00|1973.6|1967.6|1975.4|1969.4|1976.3|1970.3|1973.6|1967.6|21
1616426400000|2021-03-22 15:20:00|1975.5|1969.5|1977.6|1971.6|1978.1|1972.1|1975.5|1969.5|24
1616426700000|2021-03-22 15:25:00|1978|1972|1978.1|1972.1|1980.6|1974.6|1978|1972|24
1616427000000|2021-03-22 15:30:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1977.5|1971.5|15
1616427300000|2021-03-22 15:35:00|1978.6|1972.6|1975.6|1969.6|1978.6|1972.6|1975.4|1969.4|19
1616427600000|2021-03-22 15:40:00|1975.5|1969.5|1974.1|1968.1|1975.5|1969.5|1973.9|1967.9|16
1616427900000|2021-03-22 15:45:00|1974.3|1968.3|1974.4|1968.4|1975.1|1969.1|1974.3|1968.3|14
1616428200000|2021-03-22 15:50:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.6|1968.6|4
1616428500000|2021-03-22 15:55:00|1975|1969|1978.6|1972.6|1978.6|1972.6|1974.4|1968.4|23
1616428800000|2021-03-22 16:00:00|1978.9|1972.9|1977|1971|1978.9|1972.9|1976.9|1970.9|14
1616429100000|2021-03-22 16:05:00|1977.1|1971.1|1977.1|1971.1|1977.6|1971.6|1977|1971|9
1616429400000|2021-03-22 16:10:00|1976.9|1970.9|1974.4|1968.4|1978.6|1972.6|1974.4|1968.4|27
1616429700000|2021-03-22 16:15:00|1974.3|1968.3|1977.5|1971.5|1978.3|1972.3|1973.6|1967.6|107
1616430000000|2021-03-22 16:20:00|1977.4|1971.4|1979.3|1973.3|1979.3|1973.3|1977.4|1971.4|14
1616430300000|2021-03-22 16:25:00|1979.4|1973.4|1978.5|1972.5|1979.9|1973.9|1978.5|1972.5|7
1616430600000|2021-03-22 16:30:00|1978.4|1972.4|1977.1|1971.1|1978.5|1972.5|1977|1971|18
1616430900000|2021-03-22 16:35:00|1977.5|1971.5|1979.5|1973.5|1980.5|1974.5|1977.4|1971.4|26
1616431500000|2021-03-22 16:45:00|1979.4|1973.4|1979.5|1973.5|1979.5|1973.5|1978.9|1972.9|9
1616431800000|2021-03-22 16:50:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1616432100000|2021-03-22 16:55:00|1979.9|1973.9|1980.5|1974.5|1980.5|1974.5|1979.9|1973.9|3
1616432400000|2021-03-22 17:00:00|1980.8|1974.8|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|3
1616433000000|2021-03-22 17:10:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1616433300000|2021-03-22 17:15:00|1980.6|1974.6|1978.4|1972.4|1980.6|1974.6|1978.1|1972.1|12
1616433600000|2021-03-22 17:20:00|1978.5|1972.5|1978.1|1972.1|1978.5|1972.5|1977.8|1971.8|6
1616433900000|2021-03-22 17:25:00|1978.6|1972.6|1981.6|1975.6|1982.5|1976.5|1978.6|1972.6|27
1616434200000|2021-03-22 17:30:00|1981.4|1975.4|1980.9|1974.9|1981.4|1975.4|1980.9|1974.9|3
1616435100000|2021-03-22 17:45:00|1981.1|1975.1|1980.9|1974.9|1981.4|1975.4|1980.9|1974.9|10
1616461200000|2021-03-23 01:00:00|1982.8|1971.5|1979|1973|1982.8|1973.1|1978.6|1971.5|8
1616461500000|2021-03-23 01:05:00|1979.3|1973.3|1983|1977|1984.8|1978.8|1979.3|1973.3|51
1616461800000|2021-03-23 01:10:00|1982.8|1976.8|1981.9|1975.9|1984.5|1978.5|1981.9|1975.9|51
1616462100000|2021-03-23 01:15:00|1981.8|1975.8|1980.9|1974.9|1982.1|1976.1|1980.9|1974.9|8
1616462400000|2021-03-23 01:20:00|1980.5|1974.5|1977.4|1971.4|1980.9|1974.9|1977.3|1971.3|28
1616462700000|2021-03-23 01:25:00|1977.6|1971.6|1978.1|1972.1|1978.5|1972.5|1977.5|1971.5|13
1616463000000|2021-03-23 01:30:00|1978|1972|1975.9|1969.9|1978|1972|1975.9|1969.9|8
1616463300000|2021-03-23 01:35:00|1976|1970|1976|1970|1976|1970|1976|1970|1
1616463600000|2021-03-23 01:40:00|1975.9|1969.9|1976|1970|1976|1970|1975.9|1969.9|2
1616463900000|2021-03-23 01:45:00|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1616464200000|2021-03-23 01:50:00|1975.5|1969.5|1976.4|1970.4|1976.4|1970.4|1975.5|1969.5|4
1616464500000|2021-03-23 01:55:00|1976.6|1970.6|1977.5|1971.5|1978.5|1972.5|1976.3|1970.3|16
1616464800000|2021-03-23 02:00:00|1977.4|1971.4|1976.5|1970.5|1977.4|1971.4|1975.8|1969.8|13
1616465100000|2021-03-23 02:05:00|1976.1|1970.1|1973.6|1967.6|1976.1|1970.1|1973.6|1967.6|8
1616465400000|2021-03-23 02:10:00|1973.4|1967.4|1973.5|1967.5|1974.1|1968.1|1973.4|1967.4|8
1616466300000|2021-03-23 02:25:00|1973.3|1967.3|1973|1967|1973.3|1967.3|1973|1967|2
1616466600000|2021-03-23 02:30:00|1972.9|1966.9|1972.3|1966.3|1972.9|1966.9|1971.6|1965.6|20
1616466900000|2021-03-23 02:35:00|1972.5|1966.5|1973|1967|1973.1|1967.1|1972.5|1966.5|4
1616467500000|2021-03-23 02:45:00|1972.8|1966.8|1971.4|1965.4|1972.8|1966.8|1971|1965|20
1616467800000|2021-03-23 02:50:00|1971|1965|1969.4|1963.4|1971.4|1965.4|1968.9|1962.9|29
1616468100000|2021-03-23 02:55:00|1969|1963|1968.9|1962.9|1969.8|1963.8|1967.9|1961.9|40
1616468400000|2021-03-23 03:00:00|1968.6|1962.6|1973.1|1967.1|1974.8|1968.8|1968.3|1962.3|68
1616468700000|2021-03-23 03:05:00|1974.1|1968.1|1972.5|1966.5|1974.1|1968.1|1972.1|1966.1|17
1616469000000|2021-03-23 03:10:00|1972.9|1966.9|1974.6|1968.6|1975|1969|1972.9|1966.9|16
1616469300000|2021-03-23 03:15:00|1974.5|1968.5|1971.1|1965.1|1974.5|1968.5|1970.3|1964.3|27
1616469600000|2021-03-23 03:20:00|1971|1965|1969.3|1963.3|1971|1965|1969.3|1963.3|14
1616469900000|2021-03-23 03:25:00|1969|1963|1968.1|1962.1|1969|1963|1968|1962|16
1616470200000|2021-03-23 03:30:00|1968.6|1962.6|1968.4|1962.4|1968.6|1962.6|1967.8|1961.8|7
1616470500000|2021-03-23 03:35:00|1968.6|1962.6|1972.3|1966.3|1972.3|1966.3|1968.6|1962.6|39
1616470800000|2021-03-23 03:40:00|1971.8|1965.8|1973.4|1967.4|1973.4|1967.4|1971.8|1965.8|10
1616471100000|2021-03-23 03:45:00|1973.3|1967.3|1975.8|1969.8|1975.8|1969.8|1973.3|1967.3|15
1616471400000|2021-03-23 03:50:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1976.1|1970.1|2
1616471700000|2021-03-23 03:55:00|1976.6|1970.6|1977.6|1971.6|1977.6|1971.6|1976.6|1970.6|3
1616472600000|2021-03-23 04:10:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1616473200000|2021-03-23 04:20:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1616473500000|2021-03-23 04:25:00|1977.6|1971.6|1979.3|1973.3|1979.3|1973.3|1977.6|1971.6|8
1616473800000|2021-03-23 04:30:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.3|1974.3|6
1616474100000|2021-03-23 04:35:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.5|1974.5|3
1616474400000|2021-03-23 04:40:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1616475300000|2021-03-23 04:55:00|1979.9|1973.9|1979.3|1973.3|1979.9|1973.9|1979.3|1973.3|4
1616475600000|2021-03-23 05:00:00|1979.1|1973.1|1977|1971|1979.1|1973.1|1976|1970|11
1616475900000|2021-03-23 05:05:00|1977.5|1971.5|1978.3|1972.3|1978.3|1972.3|1977.4|1971.4|7
1616476200000|2021-03-23 05:10:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1616476500000|2021-03-23 05:15:00|1978.3|1972.3|1978.1|1972.1|1978.3|1972.3|1978.1|1972.1|2
1616477100000|2021-03-23 05:25:00|1977.4|1971.4|1977.6|1971.6|1978.3|1972.3|1976.8|1970.8|7
1616477400000|2021-03-23 05:30:00|1978|1972|1977.5|1971.5|1978.6|1972.6|1976.9|1970.9|32
1616477700000|2021-03-23 05:35:00|1977.6|1971.6|1979.6|1973.6|1979.6|1973.6|1976.9|1970.9|19
1616478000000|2021-03-23 05:40:00|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|12
1616478300000|2021-03-23 05:45:00|1979.5|1973.5|1979.6|1973.6|1979.6|1973.6|1979.5|1973.5|2
1616478600000|2021-03-23 05:50:00|1979.4|1973.4|1978.8|1972.8|1979.4|1973.4|1978.8|1972.8|3
1616478900000|2021-03-23 05:55:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|3
1616479200000|2021-03-23 06:00:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1616479800000|2021-03-23 06:10:00|1978.9|1972.9|1976.4|1970.4|1978.9|1972.9|1976.1|1970.1|21
1616480100000|2021-03-23 06:15:00|1976.1|1970.1|1976.9|1970.9|1976.9|1970.9|1975.9|1969.9|12
1616480400000|2021-03-23 06:20:00|1976.8|1970.8|1976.3|1970.3|1978.3|1972.3|1975.4|1969.4|35
1616480700000|2021-03-23 06:25:00|1976.4|1970.4|1980.8|1974.8|1981|1975|1976.4|1970.4|16
1616481000000|2021-03-23 06:30:00|1980.9|1974.9|1980.9|1974.9|1981.3|1975.3|1980.1|1974.1|33
1616481300000|2021-03-23 06:35:00|1981|1975|1980.8|1974.8|1981|1975|1980.8|1974.8|2
1616481600000|2021-03-23 06:40:00|1981|1975|1980.6|1974.6|1981.3|1975.3|1980.6|1974.6|5
1616481900000|2021-03-23 06:45:00|1980.8|1974.8|1979.5|1973.5|1980.8|1974.8|1977.3|1971.3|24
1616482200000|2021-03-23 06:50:00|1980.1|1974.1|1981.3|1975.3|1981.3|1975.3|1979.5|1973.5|26
1616482500000|2021-03-23 06:55:00|1981.5|1975.5|1982.1|1976.1|1983.4|1977.4|1981.5|1975.5|30
1616482800000|2021-03-23 07:00:00|1981.5|1975.5|1979.8|1973.8|1981.5|1975.5|1979.8|1973.8|7
1616483100000|2021-03-23 07:05:00|1979.9|1973.9|1977|1971|1979.9|1973.9|1977|1971|22
1616483400000|2021-03-23 07:10:00|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1977.6|1971.6|4
1616483700000|2021-03-23 07:15:00|1979.1|1973.1|1980|1974|1980|1974|1979.1|1973.1|3
1616484000000|2021-03-23 07:20:00|1980.1|1974.1|1981|1975|1981|1975|1980|1974|7
1616484300000|2021-03-23 07:25:00|1981.1|1975.1|1981.5|1975.5|1981.5|1975.5|1981|1975|4
1616484600000|2021-03-23 07:30:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|2
1616484900000|2021-03-23 07:35:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1616486100000|2021-03-23 07:55:00|1981.9|1975.9|1982.4|1976.4|1983.6|1977.6|1981.9|1975.9|6
1616486400000|2021-03-23 08:00:00|1982.9|1976.9|1979.1|1973.1|1983|1977|1977.8|1971.8|22
1616486700000|2021-03-23 08:05:00|1979|1973|1973.8|1967.8|1979.1|1973.1|1973.8|1967.8|23
1616487000000|2021-03-23 08:10:00|1974|1968|1973.3|1967.3|1974.9|1968.9|1972|1966|32
1616487300000|2021-03-23 08:15:00|1973.4|1967.4|1972.1|1966.1|1973.9|1967.9|1971.9|1965.9|10
1616487600000|2021-03-23 08:20:00|1972.3|1966.3|1974|1968|1974|1968|1972.3|1966.3|5
1616487900000|2021-03-23 08:25:00|1974.1|1968.1|1976.4|1970.4|1976.6|1970.6|1974.1|1968.1|14
1616488200000|2021-03-23 08:30:00|1976.6|1970.6|1979.5|1973.5|1979.5|1973.5|1976.6|1970.6|10
1616488500000|2021-03-23 08:35:00|1979.8|1973.8|1981|1975|1981|1975|1979.8|1973.8|4
1616488800000|2021-03-23 08:40:00|1981.3|1975.3|1979.8|1973.8|1981.3|1975.3|1979.8|1973.8|8
1616489100000|2021-03-23 08:45:00|1980|1974|1981|1975|1981.8|1975.8|1980|1974|14
1616489400000|2021-03-23 08:50:00|1981.3|1975.3|1981.9|1975.9|1981.9|1975.9|1981|1975|7
1616489700000|2021-03-23 08:55:00|1982|1976|1985|1979|1985|1979|1980.9|1974.9|18
1616490000000|2021-03-23 09:00:00|1984.9|1978.9|1986.4|1980.4|1986.4|1980.4|1983.9|1977.9|29
1616490300000|2021-03-23 09:05:00|1986.3|1980.3|1984.1|1978.1|1986.5|1980.5|1983.3|1977.3|15
1616490600000|2021-03-23 09:10:00|1984.4|1978.4|1985.5|1979.5|1986.1|1980.1|1984.4|1978.4|17
1616490900000|2021-03-23 09:15:00|1985.4|1979.4|1984.5|1978.5|1985.5|1979.5|1983.4|1977.4|22
1616491200000|2021-03-23 09:20:00|1984.4|1978.4|1984.3|1978.3|1984.4|1978.4|1982.5|1976.5|17
1616491500000|2021-03-23 09:25:00|1984.4|1978.4|1981|1975|1984.4|1978.4|1981|1975|21
1616491800000|2021-03-23 09:30:00|1981.4|1975.4|1982|1976|1982|1976|1981.4|1975.4|7
1616492100000|2021-03-23 09:35:00|1981.9|1975.9|1979.8|1973.8|1982|1976|1979.8|1973.8|17
1616492400000|2021-03-23 09:40:00|1980|1974|1980.4|1974.4|1980.6|1974.6|1979.8|1973.8|10
1616492700000|2021-03-23 09:45:00|1980.6|1974.6|1979.4|1973.4|1981|1975|1977.6|1971.6|23
1616493000000|2021-03-23 09:50:00|1979.1|1973.1|1977.5|1971.5|1979.1|1973.1|1977.5|1971.5|7
1616493300000|2021-03-23 09:55:00|1977.9|1971.9|1980|1974|1980|1974|1977.9|1971.9|10
1616493600000|2021-03-23 10:00:00|1979.6|1973.6|1978.8|1972.8|1980.6|1974.6|1978.8|1972.8|17
1616493900000|2021-03-23 10:05:00|1979|1973|1980|1974|1980.6|1974.6|1979|1973|18
1616494200000|2021-03-23 10:10:00|1979.9|1973.9|1978.5|1972.5|1979.9|1973.9|1977.5|1971.5|23
1616494500000|2021-03-23 10:15:00|1978.8|1972.8|1976.4|1970.4|1978.8|1972.8|1976.1|1970.1|9
1616494800000|2021-03-23 10:20:00|1976.5|1970.5|1976.1|1970.1|1976.6|1970.6|1975|1969|12
1616495100000|2021-03-23 10:25:00|1976|1970|1973.5|1967.5|1976.5|1970.5|1971|1965|32
1616495400000|2021-03-23 10:30:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973|1967|4
1616495700000|2021-03-23 10:35:00|1973.3|1967.3|1973.8|1967.8|1973.8|1967.8|1973.1|1967.1|6
1616496000000|2021-03-23 10:40:00|1973.4|1967.4|1976|1970|1976|1970|1973.4|1967.4|9
1616496300000|2021-03-23 10:45:00|1976.3|1970.3|1977.8|1971.8|1978.1|1972.1|1976.3|1970.3|9
1616496600000|2021-03-23 10:50:00|1978|1972|1978.1|1972.1|1978.1|1972.1|1978|1972|2
1616496900000|2021-03-23 10:55:00|1977.9|1971.9|1980.3|1974.3|1980.3|1974.3|1977.6|1971.6|11
1616497200000|2021-03-23 11:00:00|1980.1|1974.1|1978.9|1972.9|1980.1|1974.1|1978.9|1972.9|11
1616497500000|2021-03-23 11:05:00|1979|1973|1978.8|1972.8|1979.5|1973.5|1978.5|1972.5|12
1616497800000|2021-03-23 11:10:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1978.6|1972.6|5
1616498100000|2021-03-23 11:15:00|1979.5|1973.5|1979.1|1973.1|1979.5|1973.5|1979.1|1973.1|3
1616498400000|2021-03-23 11:20:00|1979|1973|1976.9|1970.9|1979.3|1973.3|1976.9|1970.9|11
1616498700000|2021-03-23 11:25:00|1977|1971|1978.3|1972.3|1978.5|1972.5|1976.1|1970.1|18
1616499000000|2021-03-23 11:30:00|1978.5|1972.5|1979.1|1973.1|1979.3|1973.3|1978.5|1972.5|6
1616499300000|2021-03-23 11:35:00|1979|1973|1979.5|1973.5|1979.5|1973.5|1979|1973|3
1616499600000|2021-03-23 11:40:00|1979.6|1973.6|1980.3|1974.3|1980.5|1974.5|1979.4|1973.4|12
1616499900000|2021-03-23 11:45:00|1980.1|1974.1|1977.1|1971.1|1980.6|1974.6|1977.1|1971.1|8
1616500200000|2021-03-23 11:50:00|1977|1971|1978|1972|1980.1|1974.1|1976.8|1970.8|19
1616500500000|2021-03-23 11:55:00|1978.1|1972.1|1977.8|1971.8|1978.1|1972.1|1977.8|1971.8|4
1616500800000|2021-03-23 12:00:00|1978|1972|1976.4|1970.4|1978.6|1972.6|1976.4|1970.4|16
1616501100000|2021-03-23 12:05:00|1977|1971|1976|1970|1977|1971|1974.8|1968.8|16
1616501400000|2021-03-23 12:10:00|1976.5|1970.5|1978.3|1972.3|1978.3|1972.3|1976.5|1970.5|9
1616501700000|2021-03-23 12:15:00|1978.1|1972.1|1977.3|1971.3|1978.1|1972.1|1975.8|1969.8|15
1616502000000|2021-03-23 12:20:00|1977.1|1971.1|1978.1|1972.1|1978.6|1972.6|1975.9|1969.9|15
1616502300000|2021-03-23 12:25:00|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|6
1616502600000|2021-03-23 12:30:00|1978.9|1972.9|1978.3|1972.3|1979.3|1973.3|1978.3|1972.3|8
1616502900000|2021-03-23 12:35:00|1977.9|1971.9|1979.9|1973.9|1979.9|1973.9|1977.9|1971.9|8
1616503200000|2021-03-23 12:40:00|1980|1974|1979.6|1973.6|1980.4|1974.4|1979.6|1973.6|9
1616503500000|2021-03-23 12:45:00|1979.4|1973.4|1979.3|1973.3|1979.8|1973.8|1976.8|1970.8|54
1616503800000|2021-03-23 12:50:00|1979.4|1973.4|1978.1|1972.1|1979.4|1973.4|1978.1|1972.1|17
1616504100000|2021-03-23 12:55:00|1978.5|1972.5|1978.3|1972.3|1979.6|1973.6|1977|1971|24
1616504400000|2021-03-23 13:00:00|1978.6|1972.6|1976.9|1970.9|1979.6|1973.6|1974|1968|81
1616504700000|2021-03-23 13:05:00|1977.4|1971.4|1980.4|1974.4|1982|1976|1976.6|1970.6|128
1616505000000|2021-03-23 13:10:00|1980.1|1974.1|1979.9|1973.9|1981.5|1975.5|1979.6|1973.6|66
1616505300000|2021-03-23 13:15:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979|1973|13
1616505600000|2021-03-23 13:20:00|1979.8|1973.8|1976|1970|1979.8|1973.8|1976|1970|35
1616505900000|2021-03-23 13:25:00|1975.8|1969.8|1974|1968|1975.8|1969.8|1973.6|1967.6|25
1616506200000|2021-03-23 13:30:00|1973.9|1967.9|1977|1971|1977.5|1971.5|1973.9|1967.9|19
1616506500000|2021-03-23 13:35:00|1977.3|1971.3|1979.4|1973.4|1979.5|1973.5|1976.9|1970.9|21
1616506800000|2021-03-23 13:40:00|1979.3|1973.3|1977.9|1971.9|1979.3|1973.3|1976.8|1970.8|27
1616507100000|2021-03-23 13:45:00|1978|1972|1978.9|1972.9|1979.1|1973.1|1977.6|1971.6|19
1616507400000|2021-03-23 13:50:00|1978.3|1972.3|1977.5|1971.5|1978.3|1972.3|1977.5|1971.5|11
1616507700000|2021-03-23 13:55:00|1977.6|1971.6|1976.4|1970.4|1977.6|1971.6|1975.1|1969.1|16
1616508000000|2021-03-23 14:00:00|1976.1|1970.1|1974.6|1968.6|1977.3|1971.3|1974.6|1968.6|15
1616508300000|2021-03-23 14:05:00|1974.9|1968.9|1975|1969|1975|1969|1974.1|1968.1|11
1616508600000|2021-03-23 14:10:00|1974.4|1968.4|1974.4|1968.4|1975.3|1969.3|1973.6|1967.6|22
1616508900000|2021-03-23 14:15:00|1974.8|1968.8|1974.8|1968.8|1976.4|1970.4|1973.5|1967.5|37
1616509200000|2021-03-23 14:20:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1973.5|1967.5|19
1616509500000|2021-03-23 14:25:00|1974.3|1968.3|1969.6|1963.6|1974.3|1968.3|1969.6|1963.6|59
1616509800000|2021-03-23 14:30:00|1969.9|1963.9|1970|1964|1970.1|1964.1|1968.5|1962.5|20
1616510100000|2021-03-23 14:35:00|1970.3|1964.3|1970.1|1964.1|1971.4|1965.4|1969.4|1963.4|39
1616510400000|2021-03-23 14:40:00|1970.3|1964.3|1972.3|1966.3|1973.3|1967.3|1970.3|1964.3|25
1616510700000|2021-03-23 14:45:00|1972|1966|1972.6|1966.6|1972.6|1966.6|1971.5|1965.5|16
1616511000000|2021-03-23 14:50:00|1972.5|1966.5|1973.6|1967.6|1974.5|1968.5|1972|1966|17
1616511300000|2021-03-23 14:55:00|1974|1968|1974.1|1968.1|1975.1|1969.1|1972.5|1966.5|24
1616511600000|2021-03-23 15:00:00|1974|1968|1970.8|1964.8|1974|1968|1969.9|1963.9|28
1616511900000|2021-03-23 15:05:00|1970.6|1964.6|1971.3|1965.3|1971.8|1965.8|1970.5|1964.5|13
1616512200000|2021-03-23 15:10:00|1971.5|1965.5|1971.3|1965.3|1973.4|1967.4|1971.3|1965.3|19
1616512500000|2021-03-23 15:15:00|1972.1|1966.1|1972|1966|1972.1|1966.1|1971|1965|15
1616512800000|2021-03-23 15:20:00|1971.9|1965.9|1972|1966|1972.9|1966.9|1971.9|1965.9|10
1616513100000|2021-03-23 15:25:00|1971.9|1965.9|1971.4|1965.4|1971.9|1965.9|1970.5|1964.5|17
1616513400000|2021-03-23 15:30:00|1971.8|1965.8|1970|1964|1971.8|1965.8|1969.5|1963.5|10
1616513700000|2021-03-23 15:35:00|1969.8|1963.8|1967.5|1961.5|1969.8|1963.8|1965.9|1959.9|20
1616514000000|2021-03-23 15:40:00|1967.3|1961.3|1963.4|1957.4|1967.3|1961.3|1963.3|1957.3|29
1616514300000|2021-03-23 15:45:00|1963.5|1957.5|1961.4|1955.4|1963.5|1957.5|1961.1|1955.1|22
1616514600000|2021-03-23 15:50:00|1961.5|1955.5|1960.8|1954.8|1961.8|1955.8|1960.1|1954.1|36
1616514900000|2021-03-23 15:55:00|1960.6|1954.6|1962|1956|1963|1957|1960.6|1954.6|28
1616515200000|2021-03-23 16:00:00|1962.1|1956.1|1960.6|1954.6|1962.3|1956.3|1960.1|1954.1|26
1616515500000|2021-03-23 16:05:00|1960.8|1954.8|1957.8|1951.8|1961.1|1955.1|1957.6|1951.6|34
1616515800000|2021-03-23 16:10:00|1957.6|1951.6|1951.5|1945.5|1957.6|1951.6|1950.9|1944.9|95
1616516100000|2021-03-23 16:15:00|1951.6|1945.6|1955.1|1949.1|1957.5|1951.5|1949|1943|170
1616516400000|2021-03-23 16:20:00|1955.4|1949.4|1954.8|1948.8|1955.5|1949.5|1954.5|1948.5|25
1616516700000|2021-03-23 16:25:00|1955|1949|1955.5|1949.5|1956|1950|1955|1949|10
1616517000000|2021-03-23 16:30:00|1955.3|1949.3|1953.6|1947.6|1955.3|1949.3|1953.6|1947.6|14
1616517300000|2021-03-23 16:35:00|1953.5|1947.5|1952.1|1946.1|1953.5|1947.5|1951.5|1945.5|26
1616517600000|2021-03-23 16:40:00|1952|1946|1950.8|1944.8|1952|1946|1950.1|1944.1|18
1616517900000|2021-03-23 16:45:00|1950.3|1944.3|1950.6|1944.6|1951.4|1945.4|1949.4|1943.4|22
1616518200000|2021-03-23 16:50:00|1950.9|1944.9|1953.8|1947.8|1953.9|1947.9|1950.9|1944.9|16
1616518500000|2021-03-23 16:55:00|1953.4|1947.4|1953.3|1947.3|1954.4|1948.4|1953.3|1947.3|11
1616519100000|2021-03-23 17:05:00|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1616519400000|2021-03-23 17:10:00|1952.9|1946.9|1951|1945|1953.3|1947.3|1951|1945|7
1616519700000|2021-03-23 17:15:00|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1616520000000|2021-03-23 17:20:00|1951|1945|1950.9|1944.9|1951|1945|1950.9|1944.9|2
1616520300000|2021-03-23 17:25:00|1951.1|1945.1|1951.8|1945.8|1952.4|1946.4|1951.1|1945.1|16
1616520600000|2021-03-23 17:30:00|1951.1|1945.1|1951.1|1945.1|1951.3|1945.3|1951.1|1945.1|3
1616520900000|2021-03-23 17:35:00|1951|1945|1952.6|1946.6|1952.6|1946.6|1950.8|1944.8|19
1616521200000|2021-03-23 17:40:00|1952.9|1946.9|1953.6|1947.6|1953.6|1947.6|1952.9|1946.9|18
1616521500000|2021-03-23 17:45:00|1952.6|1946.6|1951.9|1945.9|1954.1|1948.1|1951.6|1945.6|19
1616522100000|2021-03-23 17:55:00|1953.5|1947.5|1954.3|1948.3|1954.4|1948.4|1953.5|1947.5|7
1616547600000|2021-03-24 01:00:00|1957.5|1946.3|1954|1948|1957.5|1948|1952.6|1946.3|14
1616547900000|2021-03-24 01:05:00|1953.8|1947.8|1951.6|1945.6|1954|1948|1950.9|1944.9|64
1616548200000|2021-03-24 01:10:00|1951.8|1945.8|1954|1948|1955.1|1949.1|1951.8|1945.8|31
1616548500000|2021-03-24 01:15:00|1953.6|1947.6|1955|1949|1955.4|1949.4|1953.3|1947.3|22
1616549400000|2021-03-24 01:30:00|1956.3|1950.3|1957.5|1951.5|1957.9|1951.9|1956.1|1950.1|10
1616549700000|2021-03-24 01:35:00|1957.9|1951.9|1961.8|1955.8|1962.9|1956.9|1957.9|1951.9|26
1616550000000|2021-03-24 01:40:00|1962|1956|1959.9|1953.9|1963.3|1957.3|1959.1|1953.1|20
1616550300000|2021-03-24 01:45:00|1959.5|1953.5|1959.1|1953.1|1959.5|1953.5|1957.8|1951.8|11
1616550600000|2021-03-24 01:50:00|1959.3|1953.3|1961.4|1955.4|1961.4|1955.4|1959.3|1953.3|17
1616550900000|2021-03-24 01:55:00|1961|1955|1964.6|1958.6|1964.6|1958.6|1960.6|1954.6|59
1616551200000|2021-03-24 02:00:00|1964.1|1958.1|1962.3|1956.3|1965.5|1959.5|1962.3|1956.3|57
1616551500000|2021-03-24 02:05:00|1962.6|1956.6|1962.5|1956.5|1963.9|1957.9|1961.1|1955.1|39
1616551800000|2021-03-24 02:10:00|1962.8|1956.8|1961.6|1955.6|1963|1957|1961.6|1955.6|18
1616552400000|2021-03-24 02:20:00|1961.3|1955.3|1960.9|1954.9|1961.3|1955.3|1960.9|1954.9|3
1616553000000|2021-03-24 02:30:00|1960.6|1954.6|1961.9|1955.9|1962.3|1956.3|1958.5|1952.5|29
1616553300000|2021-03-24 02:35:00|1962|1956|1962|1956|1962|1956|1962|1956|1
1616553600000|2021-03-24 02:40:00|1962.1|1956.1|1962.3|1956.3|1962.3|1956.3|1962.1|1956.1|2
1616553900000|2021-03-24 02:45:00|1962|1956|1962|1956|1962|1956|1962|1956|1
1616554200000|2021-03-24 02:50:00|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|3
1616555400000|2021-03-24 03:10:00|1962|1956|1961.5|1955.5|1962|1956|1961.4|1955.4|7
1616555700000|2021-03-24 03:15:00|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1616556300000|2021-03-24 03:25:00|1961.1|1955.1|1961.5|1955.5|1961.5|1955.5|1960.5|1954.5|7
1616556600000|2021-03-24 03:30:00|1961.4|1955.4|1961.5|1955.5|1961.5|1955.5|1961|1955|3
1616557200000|2021-03-24 03:40:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1616557500000|2021-03-24 03:45:00|1962.1|1956.1|1961.5|1955.5|1962.1|1956.1|1961.5|1955.5|2
1616558100000|2021-03-24 03:55:00|1961.4|1955.4|1961.3|1955.3|1961.4|1955.4|1961.3|1955.3|2
1616558400000|2021-03-24 04:00:00|1961.5|1955.5|1961.3|1955.3|1961.5|1955.5|1961|1955|14
1616558700000|2021-03-24 04:05:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961|1955|5
1616559000000|2021-03-24 04:10:00|1962|1956|1961.5|1955.5|1962|1956|1961.5|1955.5|2
1616559300000|2021-03-24 04:15:00|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1616559600000|2021-03-24 04:20:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.1|1955.1|9
1616562000000|2021-03-24 05:00:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1616563800000|2021-03-24 05:30:00|1961.5|1955.5|1961.1|1955.1|1961.8|1955.8|1961.1|1955.1|3
1616564100000|2021-03-24 05:35:00|1961.8|1955.8|1961.5|1955.5|1962|1956|1961.1|1955.1|8
1616564400000|2021-03-24 05:40:00|1961.3|1955.3|1961|1955|1961.5|1955.5|1960.5|1954.5|20
1616564700000|2021-03-24 05:45:00|1961.3|1955.3|1959.6|1953.6|1961.3|1955.3|1959.1|1953.1|22
1616565300000|2021-03-24 05:55:00|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1959.5|1953.5|1
1616565600000|2021-03-24 06:00:00|1959.6|1953.6|1961|1955|1961|1955|1959.6|1953.6|9
1616565900000|2021-03-24 06:05:00|1960.9|1954.9|1961.4|1955.4|1961.5|1955.5|1960.5|1954.5|8
1616566500000|2021-03-24 06:15:00|1961.5|1955.5|1962.8|1956.8|1962.8|1956.8|1961.4|1955.4|9
1616566800000|2021-03-24 06:20:00|1962.4|1956.4|1962.4|1956.4|1962.9|1956.9|1961.9|1955.9|10
1616567100000|2021-03-24 06:25:00|1961.9|1955.9|1962.6|1956.6|1963.5|1957.5|1960.4|1954.4|31
1616567400000|2021-03-24 06:30:00|1962.9|1956.9|1960.6|1954.6|1963.3|1957.3|1960.6|1954.6|15
1616567700000|2021-03-24 06:35:00|1960.3|1954.3|1960.1|1954.1|1960.4|1954.4|1958.4|1952.4|15
1616568000000|2021-03-24 06:40:00|1960.3|1954.3|1960.5|1954.5|1960.5|1954.5|1960|1954|6
1616568300000|2021-03-24 06:45:00|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1960.4|1954.4|8
1616568600000|2021-03-24 06:50:00|1961.4|1955.4|1961.9|1955.9|1961.9|1955.9|1961.4|1955.4|3
1616568900000|2021-03-24 06:55:00|1961.5|1955.5|1961.5|1955.5|1961.8|1955.8|1961.5|1955.5|3
1616569200000|2021-03-24 07:00:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1616569500000|2021-03-24 07:05:00|1961.6|1955.6|1964|1958|1964.1|1958.1|1961.4|1955.4|16
1616569800000|2021-03-24 07:10:00|1963.9|1957.9|1964|1958|1964.4|1958.4|1963.9|1957.9|3
1616570100000|2021-03-24 07:15:00|1963.9|1957.9|1963.8|1957.8|1963.9|1957.9|1963.8|1957.8|2
1616570400000|2021-03-24 07:20:00|1963.9|1957.9|1963|1957|1963.9|1957.9|1963|1957|7
1616570700000|2021-03-24 07:25:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1616571000000|2021-03-24 07:30:00|1964.5|1958.5|1964.3|1958.3|1964.8|1958.8|1964.3|1958.3|7
1616571300000|2021-03-24 07:35:00|1964.4|1958.4|1964|1958|1964.4|1958.4|1964|1958|3
1616571600000|2021-03-24 07:40:00|1964.1|1958.1|1964|1958|1964.1|1958.1|1964|1958|2
1616571900000|2021-03-24 07:45:00|1964.3|1958.3|1965.5|1959.5|1965.5|1959.5|1964.3|1958.3|11
1616572500000|2021-03-24 07:55:00|1964.1|1958.1|1960.9|1954.9|1964.1|1958.1|1960.8|1954.8|18
1616572800000|2021-03-24 08:00:00|1961.1|1955.1|1958.8|1952.8|1962.4|1956.4|1957.5|1951.5|34
1616573100000|2021-03-24 08:05:00|1958.5|1952.5|1959|1953|1960.9|1954.9|1958.5|1952.5|17
1616573400000|2021-03-24 08:10:00|1958.9|1952.9|1956.8|1950.8|1958.9|1952.9|1955|1949|29
1616573700000|2021-03-24 08:15:00|1957|1951|1956.4|1950.4|1957.3|1951.3|1955.5|1949.5|20
1616574000000|2021-03-24 08:20:00|1956.5|1950.5|1955.8|1949.8|1956.9|1950.9|1955|1949|17
1616574300000|2021-03-24 08:25:00|1955.9|1949.9|1956.6|1950.6|1957.4|1951.4|1955.9|1949.9|19
1616574600000|2021-03-24 08:30:00|1957|1951|1960.6|1954.6|1964.3|1958.3|1956.8|1950.8|30
1616574900000|2021-03-24 08:35:00|1960.5|1954.5|1961.9|1955.9|1961.9|1955.9|1960.5|1954.5|5
1616575200000|2021-03-24 08:40:00|1962.9|1956.9|1963.8|1957.8|1963.8|1957.8|1962.9|1956.9|5
1616575500000|2021-03-24 08:45:00|1964|1958|1965|1959|1965|1959|1964|1958|5
1616575800000|2021-03-24 08:50:00|1965.5|1959.5|1965.3|1959.3|1966.9|1960.9|1965.3|1959.3|12
1616576100000|2021-03-24 08:55:00|1965.4|1959.4|1965.9|1959.9|1967.8|1961.8|1965.4|1959.4|16
1616576400000|2021-03-24 09:00:00|1966|1960|1971.3|1965.3|1971.3|1965.3|1966|1960|13
1616576700000|2021-03-24 09:05:00|1971.5|1965.5|1969.6|1963.6|1971.5|1965.5|1969.4|1963.4|22
1616577000000|2021-03-24 09:10:00|1970|1964|1973.3|1967.3|1973.3|1967.3|1970|1964|26
1616577300000|2021-03-24 09:15:00|1972.9|1966.9|1974.3|1968.3|1974.5|1968.5|1969.1|1963.1|33
1616577600000|2021-03-24 09:20:00|1974.4|1968.4|1975.4|1969.4|1975.6|1969.6|1973.5|1967.5|23
1616577900000|2021-03-24 09:25:00|1975.6|1969.6|1975.9|1969.9|1976.3|1970.3|1975|1969|20
1616578200000|2021-03-24 09:30:00|1973.8|1967.8|1972.3|1966.3|1973.8|1967.8|1970.1|1964.1|12
1616578500000|2021-03-24 09:35:00|1972.6|1966.6|1973.5|1967.5|1973.5|1967.5|1972.6|1966.6|6
1616578800000|2021-03-24 09:40:00|1974|1968|1974|1968|1974.4|1968.4|1974|1968|6
1616579100000|2021-03-24 09:45:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.4|1967.4|3
1616579400000|2021-03-24 09:50:00|1973.9|1967.9|1975.9|1969.9|1975.9|1969.9|1973.6|1967.6|14
1616579700000|2021-03-24 09:55:00|1975.8|1969.8|1975.1|1969.1|1975.8|1969.8|1974.3|1968.3|15
1616580000000|2021-03-24 10:00:00|1975.4|1969.4|1975.8|1969.8|1975.8|1969.8|1974.6|1968.6|17
1616580300000|2021-03-24 10:05:00|1975.1|1969.1|1975.1|1969.1|1975.3|1969.3|1974.3|1968.3|20
1616580600000|2021-03-24 10:10:00|1974.9|1968.9|1974.6|1968.6|1975.1|1969.1|1974.6|1968.6|9
1616580900000|2021-03-24 10:15:00|1974.9|1968.9|1976|1970|1976|1970|1974.5|1968.5|13
1616581200000|2021-03-24 10:20:00|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|4
1616581500000|2021-03-24 10:25:00|1975.6|1969.6|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|7
1616581800000|2021-03-24 10:30:00|1975.8|1969.8|1976|1970|1976|1970|1975.4|1969.4|5
1616582100000|2021-03-24 10:35:00|1975.8|1969.8|1975.4|1969.4|1976|1970|1975.4|1969.4|20
1616582400000|2021-03-24 10:40:00|1975.1|1969.1|1975.5|1969.5|1975.8|1969.8|1974.4|1968.4|9
1616583000000|2021-03-24 10:50:00|1975.3|1969.3|1974.6|1968.6|1975.5|1969.5|1974.5|1968.5|11
1616583300000|2021-03-24 10:55:00|1974.9|1968.9|1975.5|1969.5|1975.5|1969.5|1974.9|1968.9|4
1616583600000|2021-03-24 11:00:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1616583900000|2021-03-24 11:05:00|1975.5|1969.5|1975.8|1969.8|1976.3|1970.3|1975.1|1969.1|8
1616584200000|2021-03-24 11:10:00|1975.1|1969.1|1972.8|1966.8|1975.1|1969.1|1971.4|1965.4|21
1616584500000|2021-03-24 11:15:00|1972.9|1966.9|1970.8|1964.8|1972.9|1966.9|1970.8|1964.8|11
1616584800000|2021-03-24 11:20:00|1970.5|1964.5|1972.3|1966.3|1972.4|1966.4|1970.1|1964.1|7
1616585100000|2021-03-24 11:25:00|1972.4|1966.4|1972.5|1966.5|1973|1967|1972.1|1966.1|11
1616585400000|2021-03-24 11:30:00|1972.6|1966.6|1973.4|1967.4|1973.4|1967.4|1972.6|1966.6|4
1616585700000|2021-03-24 11:35:00|1973.5|1967.5|1975|1969|1975.3|1969.3|1973.5|1967.5|7
1616586000000|2021-03-24 11:40:00|1975.3|1969.3|1975.3|1969.3|1976|1970|1975.1|1969.1|12
1616586300000|2021-03-24 11:45:00|1975.5|1969.5|1975.9|1969.9|1975.9|1969.9|1975.5|1969.5|3
1616586600000|2021-03-24 11:50:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|5
1616586900000|2021-03-24 11:55:00|1976|1970|1974.5|1968.5|1976|1970|1973.8|1967.8|10
1616587200000|2021-03-24 12:00:00|1974.6|1968.6|1974.8|1968.8|1974.8|1968.8|1974.6|1968.6|2
1616587500000|2021-03-24 12:05:00|1975|1969|1972.5|1966.5|1975|1969|1972.5|1966.5|8
1616587800000|2021-03-24 12:10:00|1972.9|1966.9|1972|1966|1973|1967|1972|1966|5
1616588100000|2021-03-24 12:15:00|1971.9|1965.9|1972|1966|1972|1966|1971.9|1965.9|2
1616588400000|2021-03-24 12:20:00|1972.6|1966.6|1973.6|1967.6|1975|1969|1972.6|1966.6|9
1616588700000|2021-03-24 12:25:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.3|1967.3|7
1616589000000|2021-03-24 12:30:00|1974.9|1968.9|1973.5|1967.5|1974.9|1968.9|1973.1|1967.1|14
1616589300000|2021-03-24 12:35:00|1973.8|1967.8|1973.8|1967.8|1974.6|1968.6|1973.5|1967.5|5
1616589600000|2021-03-24 12:40:00|1973.5|1967.5|1972|1966|1973.5|1967.5|1972|1966|9
1616589900000|2021-03-24 12:45:00|1971.9|1965.9|1974.4|1968.4|1974.4|1968.4|1971.8|1965.8|49
1616590200000|2021-03-24 12:50:00|1973.9|1967.9|1971.8|1965.8|1973.9|1967.9|1971.6|1965.6|17
1616590500000|2021-03-24 12:55:00|1972|1966|1969.9|1963.9|1972|1966|1968.6|1962.6|10
1616590800000|2021-03-24 13:00:00|1970.5|1964.5|1967.1|1961.1|1970.5|1964.5|1965|1959|104
1616591100000|2021-03-24 13:05:00|1967.6|1961.6|1966.3|1960.3|1967.6|1961.6|1964.6|1958.6|41
1616591400000|2021-03-24 13:10:00|1966.1|1960.1|1963.9|1957.9|1966.1|1960.1|1963.6|1957.6|46
1616591700000|2021-03-24 13:15:00|1964|1958|1962.5|1956.5|1964|1958|1961.5|1955.5|21
1616592000000|2021-03-24 13:20:00|1962.4|1956.4|1958.3|1952.3|1962.4|1956.4|1958.3|1952.3|22
1616592300000|2021-03-24 13:25:00|1958|1952|1958.9|1952.9|1959.4|1953.4|1957.8|1951.8|20
1616592600000|2021-03-24 13:30:00|1958.6|1952.6|1960.8|1954.8|1963.1|1957.1|1958.5|1952.5|28
1616592900000|2021-03-24 13:35:00|1960.6|1954.6|1958.1|1952.1|1960.6|1954.6|1957.6|1951.6|27
1616593200000|2021-03-24 13:40:00|1958|1952|1957.6|1951.6|1958|1952|1957.5|1951.5|4
1616593500000|2021-03-24 13:45:00|1958.9|1952.9|1956.5|1950.5|1958.9|1952.9|1955.8|1949.8|44
1616593800000|2021-03-24 13:50:00|1956.4|1950.4|1954.8|1948.8|1956.4|1950.4|1954.6|1948.6|19
1616594100000|2021-03-24 13:55:00|1954.6|1948.6|1950.5|1944.5|1956.3|1950.3|1949.1|1943.1|76
1616594400000|2021-03-24 14:00:00|1950.4|1944.4|1951.8|1945.8|1953.4|1947.4|1949.9|1943.9|42
1616594700000|2021-03-24 14:05:00|1951.9|1945.9|1954|1948|1954.6|1948.6|1951.9|1945.9|21
1616595000000|2021-03-24 14:10:00|1953.9|1947.9|1950.9|1944.9|1953.9|1947.9|1950|1944|31
1616595300000|2021-03-24 14:15:00|1951|1945|1949.1|1943.1|1951|1945|1949.1|1943.1|13
1616595600000|2021-03-24 14:20:00|1949.4|1943.4|1949.6|1943.6|1950.1|1944.1|1949.4|1943.4|7
1616595900000|2021-03-24 14:25:00|1949.8|1943.8|1951.6|1945.6|1952.5|1946.5|1949.8|1943.8|17
1616596200000|2021-03-24 14:30:00|1951.5|1945.5|1951|1945|1951.5|1945.5|1949.8|1943.8|14
1616596500000|2021-03-24 14:35:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1616596800000|2021-03-24 14:40:00|1950.9|1944.9|1949.9|1943.9|1950.9|1944.9|1949.4|1943.4|16
1616597100000|2021-03-24 14:45:00|1950|1944|1950.8|1944.8|1951|1945|1950|1944|11
1616597400000|2021-03-24 14:50:00|1950.9|1944.9|1952|1946|1952|1946|1950.5|1944.5|14
1616597700000|2021-03-24 14:55:00|1951.9|1945.9|1952.4|1946.4|1952.8|1946.8|1951.8|1945.8|16
1616598000000|2021-03-24 15:00:00|1952.6|1946.6|1952.4|1946.4|1954.1|1948.1|1952|1946|32
1616598300000|2021-03-24 15:05:00|1952.6|1946.6|1952.8|1946.8|1954.3|1948.3|1952.6|1946.6|17
1616598600000|2021-03-24 15:10:00|1952.4|1946.4|1952.4|1946.4|1953.5|1947.5|1952|1946|27
1616598900000|2021-03-24 15:15:00|1952.5|1946.5|1952|1946|1952.6|1946.6|1951.5|1945.5|17
1616599200000|2021-03-24 15:20:00|1952.1|1946.1|1951.5|1945.5|1952.3|1946.3|1950|1944|18
1616599500000|2021-03-24 15:25:00|1951.4|1945.4|1951|1945|1952|1946|1950|1944|32
1616599800000|2021-03-24 15:30:00|1950.3|1944.3|1948.4|1942.4|1950.3|1944.3|1948.3|1942.3|21
1616600100000|2021-03-24 15:35:00|1948.3|1942.3|1946.1|1940.1|1948.3|1942.3|1943.8|1937.8|89
1616600400000|2021-03-24 15:40:00|1946|1940|1942.4|1936.4|1946|1940|1940.8|1934.8|75
1616600700000|2021-03-24 15:45:00|1942.5|1936.5|1941|1935|1943.6|1937.6|1939.9|1933.9|40
1616601000000|2021-03-24 15:50:00|1941.3|1935.3|1941|1935|1942.6|1936.6|1940.6|1934.6|26
1616601300000|2021-03-24 15:55:00|1941.3|1935.3|1942.3|1936.3|1942.9|1936.9|1940.5|1934.5|23
1616601600000|2021-03-24 16:00:00|1942.4|1936.4|1938.3|1932.3|1942.5|1936.5|1937.9|1931.9|45
1616601900000|2021-03-24 16:05:00|1938|1932|1944.4|1938.4|1944.4|1938.4|1936|1930|117
1616602200000|2021-03-24 16:10:00|1941.8|1935.8|1938.8|1932.8|1942.5|1936.5|1938.8|1932.8|60
1616602500000|2021-03-24 16:15:00|1938.9|1932.9|1944.1|1938.1|1945.1|1939.1|1938.9|1932.9|125
1616602800000|2021-03-24 16:20:00|1944|1938|1943.9|1937.9|1944.6|1938.6|1942.8|1936.8|28
1616603100000|2021-03-24 16:25:00|1943.5|1937.5|1942.5|1936.5|1944.4|1938.4|1941.9|1935.9|38
1616603400000|2021-03-24 16:30:00|1943.6|1937.6|1943.4|1937.4|1944.6|1938.6|1942.4|1936.4|21
1616603700000|2021-03-24 16:35:00|1942.9|1936.9|1942.6|1936.6|1942.9|1936.9|1942.3|1936.3|12
1616604000000|2021-03-24 16:40:00|1942.5|1936.5|1941.1|1935.1|1943.1|1937.1|1941.1|1935.1|10
1616604300000|2021-03-24 16:45:00|1941.3|1935.3|1943|1937|1943|1937|1941.3|1935.3|7
1616604600000|2021-03-24 16:50:00|1943.9|1937.9|1944.1|1938.1|1945|1939|1943|1937|13
1616604900000|2021-03-24 16:55:00|1945.4|1939.4|1944.9|1938.9|1945.4|1939.4|1944.9|1938.9|7
1616605200000|2021-03-24 17:00:00|1944.6|1938.6|1942.5|1936.5|1944.9|1938.9|1942.5|1936.5|6
1616605500000|2021-03-24 17:05:00|1942.3|1936.3|1941.1|1935.1|1942.3|1936.3|1941.1|1935.1|3
1616605800000|2021-03-24 17:10:00|1941.4|1935.4|1941.1|1935.1|1941.4|1935.4|1941.1|1935.1|2
1616606100000|2021-03-24 17:15:00|1940.9|1934.9|1939|1933|1941|1935|1938.9|1932.9|7
1616606400000|2021-03-24 17:20:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1616606700000|2021-03-24 17:25:00|1939.9|1933.9|1942.9|1936.9|1944.9|1938.9|1939.9|1933.9|26
1616607000000|2021-03-24 17:30:00|1943.1|1937.1|1944.4|1938.4|1944.4|1938.4|1943.1|1937.1|7
1616607300000|2021-03-24 17:35:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1945|1939|2
1616607600000|2021-03-24 17:40:00|1944.5|1938.5|1940.4|1934.4|1944.5|1938.5|1940.4|1934.4|10
1616607900000|2021-03-24 17:45:00|1940.5|1934.5|1940.4|1934.4|1940.5|1934.5|1940.4|1934.4|2
1616608200000|2021-03-24 17:50:00|1940.9|1934.9|1941.4|1935.4|1941.4|1935.4|1940.9|1934.9|2
1616608500000|2021-03-24 17:55:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1616634000000|2021-03-25 01:00:00|1937.5|1926.3|1940.3|1934.3|1940.8|1934.8|1937.5|1926.3|4
1616634300000|2021-03-25 01:05:00|1940.5|1934.5|1941.4|1935.4|1941.6|1935.6|1940.5|1934.5|6
1616634600000|2021-03-25 01:10:00|1941.5|1935.5|1938.8|1932.8|1941.5|1935.5|1938.5|1932.5|11
1616634900000|2021-03-25 01:15:00|1938.4|1932.4|1936.9|1930.9|1938.4|1932.4|1936|1930|15
1616635200000|2021-03-25 01:20:00|1936.6|1930.6|1935.1|1929.1|1936.6|1930.6|1934.5|1928.5|35
1616635500000|2021-03-25 01:25:00|1934.8|1928.8|1934.3|1928.3|1935.1|1929.1|1934.1|1928.1|14
1616635800000|2021-03-25 01:30:00|1934.4|1928.4|1930.9|1924.9|1934.4|1928.4|1930.4|1924.4|26
1616636100000|2021-03-25 01:35:00|1930.8|1924.8|1931|1925|1931.9|1925.9|1929.4|1923.4|49
1616636400000|2021-03-25 01:40:00|1931.3|1925.3|1930.6|1924.6|1931.3|1925.3|1929.5|1923.5|27
1616636700000|2021-03-25 01:45:00|1930.3|1924.3|1932.1|1926.1|1933.1|1927.1|1929.5|1923.5|38
1616637000000|2021-03-25 01:50:00|1932.3|1926.3|1930.4|1924.4|1933|1927|1930.3|1924.3|21
1616637300000|2021-03-25 01:55:00|1930.3|1924.3|1929|1923|1930.3|1924.3|1929|1923|19
1616637600000|2021-03-25 02:00:00|1929.3|1923.3|1930.6|1924.6|1930.6|1924.6|1927|1921|27
1616637900000|2021-03-25 02:05:00|1930.9|1924.9|1931.5|1925.5|1932.4|1926.4|1930.9|1924.9|14
1616638200000|2021-03-25 02:10:00|1931.4|1925.4|1931.6|1925.6|1931.6|1925.6|1931.3|1925.3|6
1616638800000|2021-03-25 02:20:00|1931.9|1925.9|1932.8|1926.8|1934.3|1928.3|1931.9|1925.9|10
1616639100000|2021-03-25 02:25:00|1933.1|1927.1|1933.3|1927.3|1933.3|1927.3|1933.1|1927.1|2
1616639400000|2021-03-25 02:30:00|1932.8|1926.8|1932.6|1926.6|1933.3|1927.3|1932.3|1926.3|16
1616639700000|2021-03-25 02:35:00|1932.8|1926.8|1929.9|1923.9|1932.8|1926.8|1929.8|1923.8|8
1616640000000|2021-03-25 02:40:00|1929.8|1923.8|1929.8|1923.8|1929.9|1923.9|1929.6|1923.6|5
1616640300000|2021-03-25 02:45:00|1929.6|1923.6|1929.5|1923.5|1929.9|1923.9|1929.5|1923.5|11
1616640600000|2021-03-25 02:50:00|1929|1923|1928.5|1922.5|1929.3|1923.3|1928.3|1922.3|15
1616641200000|2021-03-25 03:00:00|1928.4|1922.4|1927.1|1921.1|1928.4|1922.4|1927.1|1921.1|10
1616641500000|2021-03-25 03:05:00|1927|1921|1925.8|1919.8|1927|1921|1925.8|1919.8|8
1616641800000|2021-03-25 03:10:00|1925.9|1919.9|1926.4|1920.4|1926.4|1920.4|1925.6|1919.6|9
1616642100000|2021-03-25 03:15:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1616642400000|2021-03-25 03:20:00|1926.4|1920.4|1926.4|1920.4|1926.5|1920.5|1926.4|1920.4|3
1616642700000|2021-03-25 03:25:00|1926.9|1920.9|1926.8|1920.8|1926.9|1920.9|1926.8|1920.8|2
1616643000000|2021-03-25 03:30:00|1926.5|1920.5|1928|1922|1928|1922|1926.5|1920.5|8
1616643300000|2021-03-25 03:35:00|1928.3|1922.3|1928.6|1922.6|1928.6|1922.6|1928.3|1922.3|2
1616643600000|2021-03-25 03:40:00|1928.5|1922.5|1928.6|1922.6|1928.6|1922.6|1928.5|1922.5|2
1616645100000|2021-03-25 04:05:00|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1616645400000|2021-03-25 04:10:00|1928.5|1922.5|1927.6|1921.6|1928.5|1922.5|1927.6|1921.6|2
1616645700000|2021-03-25 04:15:00|1927.5|1921.5|1927.4|1921.4|1927.5|1921.5|1927.4|1921.4|2
1616646600000|2021-03-25 04:30:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1926.5|1920.5|5
1616646900000|2021-03-25 04:35:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.8|1920.8|8
1616647200000|2021-03-25 04:40:00|1927.1|1921.1|1926.5|1920.5|1927.1|1921.1|1926.5|1920.5|2
1616647500000|2021-03-25 04:45:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1616648700000|2021-03-25 05:05:00|1927|1921|1926.6|1920.6|1927|1921|1926.6|1920.6|2
1616649900000|2021-03-25 05:25:00|1927.1|1921.1|1927.9|1921.9|1927.9|1921.9|1927.1|1921.1|4
1616650200000|2021-03-25 05:30:00|1927.8|1921.8|1927.1|1921.1|1927.8|1921.8|1926.8|1920.8|12
1616650500000|2021-03-25 05:35:00|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1926.4|1920.4|7
1616650800000|2021-03-25 05:40:00|1927|1921|1926.5|1920.5|1927|1921|1925.9|1919.9|7
1616651100000|2021-03-25 05:45:00|1926.3|1920.3|1926.1|1920.1|1926.5|1920.5|1925.8|1919.8|11
1616651400000|2021-03-25 05:50:00|1926|1920|1924.4|1918.4|1926|1920|1924.3|1918.3|8
1616651700000|2021-03-25 05:55:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1
1616652000000|2021-03-25 06:00:00|1924.1|1918.1|1924.5|1918.5|1924.5|1918.5|1923.8|1917.8|6
1616652900000|2021-03-25 06:15:00|1924.6|1918.6|1925.6|1919.6|1927.4|1921.4|1924.6|1918.6|16
1616653200000|2021-03-25 06:20:00|1926.4|1920.4|1924.9|1918.9|1926.4|1920.4|1924.9|1918.9|5
1616653500000|2021-03-25 06:25:00|1925.3|1919.3|1924.6|1918.6|1925.3|1919.3|1924.6|1918.6|7
1616653800000|2021-03-25 06:30:00|1924.4|1918.4|1924.5|1918.5|1926.5|1920.5|1924.4|1918.4|15
1616654100000|2021-03-25 06:35:00|1924.6|1918.6|1927.4|1921.4|1927.8|1921.8|1924.6|1918.6|17
1616654400000|2021-03-25 06:40:00|1927.5|1921.5|1927.4|1921.4|1927.5|1921.5|1927.4|1921.4|2
1616654700000|2021-03-25 06:45:00|1927|1921|1925.9|1919.9|1927|1921|1925.8|1919.8|8
1616655000000|2021-03-25 06:50:00|1925.6|1919.6|1925.5|1919.5|1925.8|1919.8|1925.5|1919.5|4
1616655300000|2021-03-25 06:55:00|1925.4|1919.4|1926|1920|1926.1|1920.1|1925.1|1919.1|12
1616655900000|2021-03-25 07:05:00|1926.6|1920.6|1926.1|1920.1|1926.6|1920.6|1926.1|1920.1|5
1616656200000|2021-03-25 07:10:00|1926.4|1920.4|1927.9|1921.9|1927.9|1921.9|1926.4|1920.4|4
1616656800000|2021-03-25 07:20:00|1928.4|1922.4|1929.3|1923.3|1929.4|1923.4|1928.4|1922.4|5
1616657100000|2021-03-25 07:25:00|1929.9|1923.9|1932.4|1926.4|1932.5|1926.5|1929.9|1923.9|47
1616657400000|2021-03-25 07:30:00|1932.5|1926.5|1933.3|1927.3|1933.3|1927.3|1932.5|1926.5|4
1616657700000|2021-03-25 07:35:00|1933.1|1927.1|1930.3|1924.3|1933.1|1927.1|1930|1924|10
1616658600000|2021-03-25 07:50:00|1929.6|1923.6|1928.4|1922.4|1930|1924|1928.4|1922.4|8
1616658900000|2021-03-25 07:55:00|1928.1|1922.1|1930.4|1924.4|1930.4|1924.4|1927.6|1921.6|12
1616659200000|2021-03-25 08:00:00|1930|1924|1926.3|1920.3|1930|1924|1922.9|1916.9|48
1616659500000|2021-03-25 08:05:00|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1925.4|1919.4|25
1616659800000|2021-03-25 08:10:00|1926.5|1920.5|1924.6|1918.6|1926.5|1920.5|1924|1918|28
1616660100000|2021-03-25 08:15:00|1924.9|1918.9|1926.6|1920.6|1926.8|1920.8|1924.4|1918.4|19
1616660400000|2021-03-25 08:20:00|1926.4|1920.4|1926.5|1920.5|1926.6|1920.6|1926|1920|14
1616660700000|2021-03-25 08:25:00|1926.4|1920.4|1924.8|1918.8|1926.4|1920.4|1924.1|1918.1|15
1616661000000|2021-03-25 08:30:00|1925|1919|1926.3|1920.3|1926.8|1920.8|1925|1919|17
1616661300000|2021-03-25 08:35:00|1926.1|1920.1|1926.4|1920.4|1928.8|1922.8|1926.1|1920.1|14
1616661600000|2021-03-25 08:40:00|1926.3|1920.3|1926.6|1920.6|1926.6|1920.6|1925|1919|18
1616661900000|2021-03-25 08:45:00|1927.1|1921.1|1930.8|1924.8|1930.8|1924.8|1927.1|1921.1|20
1616662200000|2021-03-25 08:50:00|1930.9|1924.9|1933.8|1927.8|1934.3|1928.3|1929|1923|28
1616662500000|2021-03-25 08:55:00|1933.5|1927.5|1933.1|1927.1|1933.5|1927.5|1930.4|1924.4|26
1616662800000|2021-03-25 09:00:00|1933.4|1927.4|1933.9|1927.9|1934|1928|1931.5|1925.5|22
1616663100000|2021-03-25 09:05:00|1934|1928|1935.5|1929.5|1935.5|1929.5|1933.4|1927.4|15
1616663400000|2021-03-25 09:10:00|1935.8|1929.8|1938.3|1932.3|1938.3|1932.3|1935.8|1929.8|10
1616663700000|2021-03-25 09:15:00|1938|1932|1937.1|1931.1|1938.3|1932.3|1936.8|1930.8|22
1616664000000|2021-03-25 09:20:00|1936.8|1930.8|1934|1928|1936.8|1930.8|1933.8|1927.8|22
1616664300000|2021-03-25 09:25:00|1934.1|1928.1|1933.9|1927.9|1934.4|1928.4|1933.8|1927.8|19
1616664600000|2021-03-25 09:30:00|1933.8|1927.8|1931.5|1925.5|1933.8|1927.8|1930.8|1924.8|33
1616664900000|2021-03-25 09:35:00|1931.4|1925.4|1930.5|1924.5|1931.4|1925.4|1929.9|1923.9|14
1616665200000|2021-03-25 09:40:00|1930.4|1924.4|1928.9|1922.9|1930.4|1924.4|1928.9|1922.9|21
1616665500000|2021-03-25 09:45:00|1929.1|1923.1|1930.5|1924.5|1930.6|1924.6|1928.8|1922.8|16
1616665800000|2021-03-25 09:50:00|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1929.4|1923.4|15
1616666100000|2021-03-25 09:55:00|1930.3|1924.3|1928.5|1922.5|1930.3|1924.3|1928.5|1922.5|16
1616666400000|2021-03-25 10:00:00|1928.9|1922.9|1929.3|1923.3|1929.4|1923.4|1928.4|1922.4|17
1616666700000|2021-03-25 10:05:00|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1927.6|1921.6|19
1616667000000|2021-03-25 10:10:00|1928.6|1922.6|1927.8|1921.8|1928.9|1922.9|1927.8|1921.8|15
1616667300000|2021-03-25 10:15:00|1927.6|1921.6|1928.5|1922.5|1928.9|1922.9|1927.3|1921.3|19
1616667600000|2021-03-25 10:20:00|1928.1|1922.1|1930.3|1924.3|1930.3|1924.3|1927.8|1921.8|19
1616667900000|2021-03-25 10:25:00|1930|1924|1929|1923|1931|1925|1929|1923|19
1616668200000|2021-03-25 10:30:00|1928.8|1922.8|1927.9|1921.9|1929|1923|1927.8|1921.8|9
1616668500000|2021-03-25 10:35:00|1927.8|1921.8|1927.6|1921.6|1928.6|1922.6|1927.6|1921.6|10
1616668800000|2021-03-25 10:40:00|1927.4|1921.4|1927.6|1921.6|1927.8|1921.8|1927.4|1921.4|4
1616669400000|2021-03-25 10:50:00|1927.9|1921.9|1929.3|1923.3|1929.3|1923.3|1927.5|1921.5|16
1616669700000|2021-03-25 10:55:00|1929.6|1923.6|1929.1|1923.1|1929.6|1923.6|1929.1|1923.1|3
1616670000000|2021-03-25 11:00:00|1928.9|1922.9|1927.6|1921.6|1928.9|1922.9|1927.6|1921.6|12
1616670300000|2021-03-25 11:05:00|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1616670600000|2021-03-25 11:10:00|1927.6|1921.6|1936.1|1930.1|1936.3|1930.3|1927.4|1921.4|33
1616670900000|2021-03-25 11:15:00|1936.4|1930.4|1936.3|1930.3|1938.5|1932.5|1936|1930|31
1616671200000|2021-03-25 11:20:00|1936.1|1930.1|1938.8|1932.8|1938.8|1932.8|1936.1|1930.1|21
1616671500000|2021-03-25 11:25:00|1938.5|1932.5|1942.1|1936.1|1942.3|1936.3|1938.3|1932.3|25
1616671800000|2021-03-25 11:30:00|1941.8|1935.8|1935.5|1929.5|1941.8|1935.8|1935.5|1929.5|15
1616672100000|2021-03-25 11:35:00|1935.4|1929.4|1940.5|1934.5|1940.8|1934.8|1934.4|1928.4|15
1616672400000|2021-03-25 11:40:00|1939.8|1933.8|1939.3|1933.3|1940|1934|1939.3|1933.3|9
1616672700000|2021-03-25 11:45:00|1939.4|1933.4|1939.5|1933.5|1939.5|1933.5|1939.4|1933.4|2
1616673000000|2021-03-25 11:50:00|1939.3|1933.3|1937.6|1931.6|1939.3|1933.3|1937.4|1931.4|7
1616673300000|2021-03-25 11:55:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1
1616673600000|2021-03-25 12:00:00|1937.1|1931.1|1936.9|1930.9|1937.6|1931.6|1932.8|1926.8|24
1616673900000|2021-03-25 12:05:00|1936.8|1930.8|1937.4|1931.4|1937.4|1931.4|1935.5|1929.5|8
1616674200000|2021-03-25 12:10:00|1937.6|1931.6|1937.9|1931.9|1938.4|1932.4|1937.6|1931.6|9
1616674500000|2021-03-25 12:15:00|1937.4|1931.4|1936.6|1930.6|1937.5|1931.5|1936.3|1930.3|11
1616674800000|2021-03-25 12:20:00|1936.8|1930.8|1932.6|1926.6|1936.8|1930.8|1932.3|1926.3|20
1616675100000|2021-03-25 12:25:00|1932.3|1926.3|1935.9|1929.9|1935.9|1929.9|1932.3|1926.3|16
1616675400000|2021-03-25 12:30:00|1936|1930|1937.9|1931.9|1937.9|1931.9|1934.9|1928.9|12
1616675700000|2021-03-25 12:35:00|1937.8|1931.8|1934.9|1928.9|1937.9|1931.9|1933|1927|32
1616676000000|2021-03-25 12:40:00|1935.1|1929.1|1931.4|1925.4|1935.1|1929.1|1930.4|1924.4|31
1616676300000|2021-03-25 12:45:00|1931.6|1925.6|1934.8|1928.8|1936.5|1930.5|1931.6|1925.6|124
1616676600000|2021-03-25 12:50:00|1934.6|1928.6|1934.9|1928.9|1936|1930|1934.3|1928.3|29
1616676900000|2021-03-25 12:55:00|1934.6|1928.6|1935.9|1929.9|1935.9|1929.9|1932|1926|34
1616677200000|2021-03-25 13:00:00|1935.8|1929.8|1938.8|1932.8|1939.4|1933.4|1932.4|1926.4|87
1616677500000|2021-03-25 13:05:00|1938.9|1932.9|1934.6|1928.6|1938.9|1932.9|1933.5|1927.5|78
1616677800000|2021-03-25 13:10:00|1933.9|1927.9|1934.5|1928.5|1935|1929|1932.6|1926.6|69
1616678100000|2021-03-25 13:15:00|1934.4|1928.4|1934.3|1928.3|1936.3|1930.3|1933.4|1927.4|115
1616678400000|2021-03-25 13:20:00|1934.4|1928.4|1938.3|1932.3|1938.8|1932.8|1934.3|1928.3|78
1616678700000|2021-03-25 13:25:00|1938.4|1932.4|1939.3|1933.3|1939.8|1933.8|1936.8|1930.8|61
1616679000000|2021-03-25 13:30:00|1939.1|1933.1|1939.9|1933.9|1940.1|1934.1|1938|1932|82
1616679300000|2021-03-25 13:35:00|1939.5|1933.5|1938|1932|1939.5|1933.5|1937.1|1931.1|39
1616679600000|2021-03-25 13:40:00|1938.1|1932.1|1939.6|1933.6|1941.3|1935.3|1937.9|1931.9|21
1616679900000|2021-03-25 13:45:00|1939.3|1933.3|1937.6|1931.6|1939.6|1933.6|1937.6|1931.6|30
1616680200000|2021-03-25 13:50:00|1937.5|1931.5|1934.8|1928.8|1937.5|1931.5|1934.8|1928.8|16
1616680500000|2021-03-25 13:55:00|1934.4|1928.4|1933.9|1927.9|1934.4|1928.4|1933|1927|19
1616680800000|2021-03-25 14:00:00|1934|1928|1936.1|1930.1|1936.6|1930.6|1934|1928|26
1616681100000|2021-03-25 14:05:00|1936.4|1930.4|1938.1|1932.1|1938.4|1932.4|1936.4|1930.4|16
1616681400000|2021-03-25 14:10:00|1938.4|1932.4|1940.3|1934.3|1940.8|1934.8|1938.4|1932.4|36
1616681700000|2021-03-25 14:15:00|1940.1|1934.1|1937.5|1931.5|1940.1|1934.1|1935|1929|31
1616682000000|2021-03-25 14:20:00|1937.3|1931.3|1942|1936|1942|1936|1937.3|1931.3|20
1616682300000|2021-03-25 14:25:00|1941.8|1935.8|1941.3|1935.3|1942.3|1936.3|1941.1|1935.1|18
1616682600000|2021-03-25 14:30:00|1941|1935|1941.3|1935.3|1942|1936|1940.4|1934.4|23
1616682900000|2021-03-25 14:35:00|1941|1935|1940.5|1934.5|1941.3|1935.3|1939.3|1933.3|36
1616683200000|2021-03-25 14:40:00|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1939.9|1933.9|17
1616683500000|2021-03-25 14:45:00|1940.4|1934.4|1939.3|1933.3|1942|1936|1938.6|1932.6|26
1616683800000|2021-03-25 14:50:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1938.1|1932.1|12
1616684100000|2021-03-25 14:55:00|1939.3|1933.3|1937.4|1931.4|1939.8|1933.8|1937.3|1931.3|26
1616684400000|2021-03-25 15:00:00|1937.3|1931.3|1932.3|1926.3|1937.3|1931.3|1931.8|1925.8|26
1616684700000|2021-03-25 15:05:00|1932.1|1926.1|1929.6|1923.6|1932.3|1926.3|1928.8|1922.8|30
1616685000000|2021-03-25 15:10:00|1929.3|1923.3|1930.9|1924.9|1930.9|1924.9|1928.9|1922.9|19
1616685300000|2021-03-25 15:15:00|1930.8|1924.8|1933|1927|1933.3|1927.3|1929.3|1923.3|26
1616685600000|2021-03-25 15:20:00|1932.4|1926.4|1932|1926|1932.4|1926.4|1931.8|1925.8|7
1616685900000|2021-03-25 15:25:00|1931.9|1925.9|1931.1|1925.1|1931.9|1925.9|1929.4|1923.4|18
1616686200000|2021-03-25 15:30:00|1931.3|1925.3|1931.4|1925.4|1932.3|1926.3|1930.3|1924.3|25
1616686500000|2021-03-25 15:35:00|1931.3|1925.3|1931.6|1925.6|1931.6|1925.6|1929.6|1923.6|24
1616686800000|2021-03-25 15:40:00|1931.3|1925.3|1929.5|1923.5|1931.6|1925.6|1929.3|1923.3|12
1616687100000|2021-03-25 15:45:00|1929.3|1923.3|1928.6|1922.6|1929.4|1923.4|1928.6|1922.6|7
1616687400000|2021-03-25 15:50:00|1928.4|1922.4|1928.8|1922.8|1928.8|1922.8|1927.6|1921.6|13
1616687700000|2021-03-25 15:55:00|1928.9|1922.9|1928.6|1922.6|1929|1923|1928|1922|25
1616688000000|2021-03-25 16:00:00|1928.9|1922.9|1928.5|1922.5|1928.9|1922.9|1928.3|1922.3|14
1616688300000|2021-03-25 16:05:00|1928.3|1922.3|1927.3|1921.3|1928.3|1922.3|1925.3|1919.3|35
1616688600000|2021-03-25 16:10:00|1927.5|1921.5|1925.5|1919.5|1927.5|1921.5|1925.3|1919.3|24
1616688900000|2021-03-25 16:15:00|1925.3|1919.3|1923.6|1917.6|1926.4|1920.4|1920.8|1914.8|93
1616689200000|2021-03-25 16:20:00|1923.8|1917.8|1926.1|1920.1|1926.1|1920.1|1923.3|1917.3|27
1616689500000|2021-03-25 16:25:00|1926.3|1920.3|1929|1923|1929.6|1923.6|1925.9|1919.9|9
1616689800000|2021-03-25 16:30:00|1928.9|1922.9|1934.4|1928.4|1935.4|1929.4|1928.9|1922.9|42
1616690100000|2021-03-25 16:35:00|1934.3|1928.3|1935.3|1929.3|1935.3|1929.3|1933|1927|38
1616690400000|2021-03-25 16:40:00|1935|1929|1942.4|1936.4|1943|1937|1935|1929|48
1616690700000|2021-03-25 16:45:00|1942.5|1936.5|1940|1934|1942.8|1936.8|1939.9|1933.9|22
1616691000000|2021-03-25 16:50:00|1939.8|1933.8|1938.3|1932.3|1939.8|1933.8|1938|1932|7
1616691300000|2021-03-25 16:55:00|1938.1|1932.1|1938.3|1932.3|1940.3|1934.3|1938.1|1932.1|8
1616691600000|2021-03-25 17:00:00|1938.4|1932.4|1938.4|1932.4|1939.8|1933.8|1936.1|1930.1|17
1616691900000|2021-03-25 17:05:00|1941.1|1935.1|1940.3|1934.3|1941.3|1935.3|1939.9|1933.9|12
1616692200000|2021-03-25 17:10:00|1941.3|1935.3|1940.9|1934.9|1941.3|1935.3|1940.9|1934.9|2
1616692500000|2021-03-25 17:15:00|1941.6|1935.6|1945.1|1939.1|1945.1|1939.1|1941.6|1935.6|4
1616692800000|2021-03-25 17:20:00|1944.5|1938.5|1948.1|1942.1|1948.4|1942.4|1944.5|1938.5|5
1616693100000|2021-03-25 17:25:00|1949.4|1943.4|1948.4|1942.4|1949.8|1943.8|1947.8|1941.8|25
1616693400000|2021-03-25 17:30:00|1948.3|1942.3|1947|1941|1948.3|1942.3|1947|1941|4
1616693700000|2021-03-25 17:35:00|1947.1|1941.1|1947.1|1941.1|1947.4|1941.4|1947.1|1941.1|3
1616694000000|2021-03-25 17:40:00|1946.8|1940.8|1947.1|1941.1|1947.1|1941.1|1946.8|1940.8|2
1616694300000|2021-03-25 17:45:00|1947.5|1941.5|1947.9|1941.9|1949.4|1943.4|1947.1|1941.1|52
1616694600000|2021-03-25 17:50:00|1947.5|1941.5|1945.9|1939.9|1947.5|1941.5|1943.9|1937.9|22
1616720400000|2021-03-26 01:00:00|1944.3|1933|1938.6|1932.6|1944.3|1933.4|1938.5|1932.5|21
1616720700000|2021-03-26 01:05:00|1938.5|1932.5|1938.6|1932.6|1938.6|1932.6|1938.5|1932.5|2
1616721600000|2021-03-26 01:20:00|1938|1932|1939.1|1933.1|1939.1|1933.1|1937.9|1931.9|6
1616722200000|2021-03-26 01:30:00|1939|1933|1940.3|1934.3|1940.3|1934.3|1939|1933|4
1616722800000|2021-03-26 01:40:00|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1616723100000|2021-03-26 01:45:00|1940.6|1934.6|1940.5|1934.5|1940.6|1934.6|1940.5|1934.5|2
1616723400000|2021-03-26 01:50:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1616723700000|2021-03-26 01:55:00|1940.5|1934.5|1940.5|1934.5|1940.9|1934.9|1940.5|1934.5|7
1616724000000|2021-03-26 02:00:00|1940.6|1934.6|1940.5|1934.5|1940.6|1934.6|1940.5|1934.5|2
1616724300000|2021-03-26 02:05:00|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|4
1616724600000|2021-03-26 02:10:00|1940|1934|1940|1934|1940.3|1934.3|1940|1934|9
1616725800000|2021-03-26 02:30:00|1940.1|1934.1|1939.1|1933.1|1940.3|1934.3|1938.9|1932.9|7
1616726100000|2021-03-26 02:35:00|1940.4|1934.4|1939.8|1933.8|1940.4|1934.4|1939.8|1933.8|2
1616727900000|2021-03-26 03:05:00|1940|1934|1940.4|1934.4|1940.4|1934.4|1940|1934|3
1616728200000|2021-03-26 03:10:00|1940.6|1934.6|1942.6|1936.6|1942.6|1936.6|1940.6|1934.6|6
1616728500000|2021-03-26 03:15:00|1942.4|1936.4|1942.6|1936.6|1942.6|1936.6|1942.4|1936.4|4
1616728800000|2021-03-26 03:20:00|1942.4|1936.4|1941.6|1935.6|1942.5|1936.5|1941.6|1935.6|13
1616729100000|2021-03-26 03:25:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1616729400000|2021-03-26 03:30:00|1942.1|1936.1|1943|1937|1943.9|1937.9|1942.1|1936.1|13
1616730000000|2021-03-26 03:40:00|1943.1|1937.1|1943.8|1937.8|1943.8|1937.8|1943.1|1937.1|3
1616730300000|2021-03-26 03:45:00|1943.9|1937.9|1943.9|1937.9|1944.8|1938.8|1943.9|1937.9|15
1616730600000|2021-03-26 03:50:00|1943.6|1937.6|1944.1|1938.1|1944.5|1938.5|1943.6|1937.6|13
1616730900000|2021-03-26 03:55:00|1944.4|1938.4|1944.1|1938.1|1944.5|1938.5|1943.8|1937.8|10
1616731200000|2021-03-26 04:00:00|1943.9|1937.9|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|9
1616731800000|2021-03-26 04:10:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1941.9|1935.9|4
1616732100000|2021-03-26 04:15:00|1942|1936|1941.8|1935.8|1942|1936|1941.8|1935.8|2
1616732400000|2021-03-26 04:20:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|4
1616732700000|2021-03-26 04:25:00|1940.9|1934.9|1940.1|1934.1|1940.9|1934.9|1940.1|1934.1|5
1616733300000|2021-03-26 04:35:00|1939.9|1933.9|1939.3|1933.3|1939.9|1933.9|1938.9|1932.9|4
1616733600000|2021-03-26 04:40:00|1938.6|1932.6|1938.8|1932.8|1938.8|1932.8|1938.6|1932.6|2
1616733900000|2021-03-26 04:45:00|1938.9|1932.9|1942.4|1936.4|1943|1937|1938.9|1932.9|23
1616734200000|2021-03-26 04:50:00|1942.3|1936.3|1941.3|1935.3|1942.4|1936.4|1941.3|1935.3|9
1616734800000|2021-03-26 05:00:00|1941.5|1935.5|1940.6|1934.6|1941.8|1935.8|1940.5|1934.5|7
1616735100000|2021-03-26 05:05:00|1940.1|1934.1|1939.5|1933.5|1940.3|1934.3|1938.9|1932.9|7
1616735400000|2021-03-26 05:10:00|1938.1|1932.1|1938|1932|1938.1|1932.1|1937.8|1931.8|3
1616735700000|2021-03-26 05:15:00|1937.8|1931.8|1937.9|1931.9|1938|1932|1937.8|1931.8|3
1616736300000|2021-03-26 05:25:00|1938.1|1932.1|1938.4|1932.4|1938.6|1932.6|1938|1932|11
1616736600000|2021-03-26 05:30:00|1938.5|1932.5|1945.1|1939.1|1945.1|1939.1|1938.5|1932.5|66
1616736900000|2021-03-26 05:35:00|1944.9|1938.9|1945.5|1939.5|1946.4|1940.4|1944.9|1938.9|42
1616737200000|2021-03-26 05:40:00|1945.8|1939.8|1945.3|1939.3|1947.1|1941.1|1944.6|1938.6|50
1616737500000|2021-03-26 05:45:00|1945.8|1939.8|1947.3|1941.3|1948|1942|1945.8|1939.8|31
1616737800000|2021-03-26 05:50:00|1947.1|1941.1|1946.5|1940.5|1947.1|1941.1|1945.8|1939.8|18
1616738100000|2021-03-26 05:55:00|1947|1941|1946.6|1940.6|1947.1|1941.1|1945.6|1939.6|10
1616738400000|2021-03-26 06:00:00|1946.8|1940.8|1946.4|1940.4|1947.1|1941.1|1945.6|1939.6|15
1616738700000|2021-03-26 06:05:00|1946.6|1940.6|1944.4|1938.4|1947|1941|1944.1|1938.1|19
1616739000000|2021-03-26 06:10:00|1944.1|1938.1|1944.1|1938.1|1944.6|1938.6|1944.1|1938.1|5
1616739300000|2021-03-26 06:15:00|1944.3|1938.3|1942.8|1936.8|1944.3|1938.3|1942|1936|21
1616739600000|2021-03-26 06:20:00|1943.1|1937.1|1942|1936|1944|1938|1941.8|1935.8|17
1616739900000|2021-03-26 06:25:00|1942.1|1936.1|1942.9|1936.9|1942.9|1936.9|1942.1|1936.1|10
1616740200000|2021-03-26 06:30:00|1943.4|1937.4|1943.6|1937.6|1944.8|1938.8|1942.9|1936.9|39
1616740500000|2021-03-26 06:35:00|1943.8|1937.8|1940.6|1934.6|1943.8|1937.8|1940.6|1934.6|10
1616740800000|2021-03-26 06:40:00|1940.8|1934.8|1941.9|1935.9|1942.1|1936.1|1939.9|1933.9|25
1616741100000|2021-03-26 06:45:00|1942|1936|1943.6|1937.6|1945.4|1939.4|1942|1936|15
1616741400000|2021-03-26 06:50:00|1943.5|1937.5|1942.5|1936.5|1943.5|1937.5|1941.9|1935.9|4
1616741700000|2021-03-26 06:55:00|1942.8|1936.8|1941.1|1935.1|1942.8|1936.8|1940.8|1934.8|8
1616742300000|2021-03-26 07:05:00|1940.6|1934.6|1940.5|1934.5|1941.4|1935.4|1940.5|1934.5|7
1616742600000|2021-03-26 07:10:00|1940.3|1934.3|1938.8|1932.8|1940.3|1934.3|1938.4|1932.4|10
1616742900000|2021-03-26 07:15:00|1938.4|1932.4|1938.8|1932.8|1939.3|1933.3|1938.4|1932.4|7
1616743200000|2021-03-26 07:20:00|1939.1|1933.1|1938.6|1932.6|1939.3|1933.3|1938.1|1932.1|10
1616743500000|2021-03-26 07:25:00|1937.8|1931.8|1935.9|1929.9|1937.8|1931.8|1935.9|1929.9|8
1616743800000|2021-03-26 07:30:00|1937.4|1931.4|1935.3|1929.3|1937.4|1931.4|1935.3|1929.3|7
1616744100000|2021-03-26 07:35:00|1935.4|1929.4|1935.5|1929.5|1936|1930|1935|1929|9
1616744400000|2021-03-26 07:40:00|1936.1|1930.1|1936.5|1930.5|1937.1|1931.1|1936.1|1930.1|5
1616744700000|2021-03-26 07:45:00|1936.6|1930.6|1935.4|1929.4|1936.6|1930.6|1935|1929|10
1616745000000|2021-03-26 07:50:00|1935.6|1929.6|1934.4|1928.4|1935.6|1929.6|1934|1928|5
1616745300000|2021-03-26 07:55:00|1934|1928|1934.6|1928.6|1934.8|1928.8|1934|1928|8
1616745600000|2021-03-26 08:00:00|1934.5|1928.5|1935.8|1929.8|1937.5|1931.5|1934.4|1928.4|32
1616745900000|2021-03-26 08:05:00|1935.9|1929.9|1934.1|1928.1|1937.1|1931.1|1933.9|1927.9|23
1616746200000|2021-03-26 08:10:00|1934.3|1928.3|1932.3|1926.3|1936|1930|1932.3|1926.3|20
1616746500000|2021-03-26 08:15:00|1932|1926|1934.3|1928.3|1934.6|1928.6|1932|1926|17
1616746800000|2021-03-26 08:20:00|1934.1|1928.1|1941.1|1935.1|1941.1|1935.1|1934.1|1928.1|21
1616747100000|2021-03-26 08:25:00|1941.5|1935.5|1938.1|1932.1|1942.3|1936.3|1938.1|1932.1|23
1616747400000|2021-03-26 08:30:00|1939|1933|1941.9|1935.9|1942.6|1936.6|1939|1933|46
1616747700000|2021-03-26 08:35:00|1941.8|1935.8|1950.8|1944.8|1951|1945|1940.9|1934.9|71
1616748000000|2021-03-26 08:40:00|1951|1945|1951|1945|1951.4|1945.4|1949.5|1943.5|23
1616748300000|2021-03-26 08:45:00|1951.1|1945.1|1951.8|1945.8|1952.6|1946.6|1950.6|1944.6|26
1616748600000|2021-03-26 08:50:00|1952.1|1946.1|1955|1949|1956|1950|1951.6|1945.6|45
1616748900000|2021-03-26 08:55:00|1955.1|1949.1|1956.5|1950.5|1959.4|1953.4|1955.1|1949.1|39
1616749200000|2021-03-26 09:00:00|1956.8|1950.8|1957.4|1951.4|1957.6|1951.6|1956.8|1950.8|14
1616749500000|2021-03-26 09:05:00|1956.5|1950.5|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|4
1616749800000|2021-03-26 09:10:00|1956.6|1950.6|1957.3|1951.3|1957.5|1951.5|1956.6|1950.6|16
1616750100000|2021-03-26 09:15:00|1957|1951|1956.6|1950.6|1957.9|1951.9|1956.6|1950.6|11
1616750400000|2021-03-26 09:20:00|1956.9|1950.9|1956.5|1950.5|1957.5|1951.5|1956.5|1950.5|12
1616750700000|2021-03-26 09:25:00|1956.3|1950.3|1955.9|1949.9|1956.3|1950.3|1955|1949|6
1616751000000|2021-03-26 09:30:00|1955|1949|1954.4|1948.4|1955.5|1949.5|1954|1948|12
1616751300000|2021-03-26 09:35:00|1954.5|1948.5|1955|1949|1956.1|1950.1|1954.4|1948.4|12
1616751600000|2021-03-26 09:40:00|1954.5|1948.5|1955.4|1949.4|1956.5|1950.5|1954.5|1948.5|10
1616751900000|2021-03-26 09:45:00|1955.8|1949.8|1955.6|1949.6|1957.4|1951.4|1955.4|1949.4|17
1616752200000|2021-03-26 09:50:00|1955.8|1949.8|1955.9|1949.9|1955.9|1949.9|1954.5|1948.5|11
1616752500000|2021-03-26 09:55:00|1956|1950|1957.3|1951.3|1957.3|1951.3|1956|1950|8
1616752800000|2021-03-26 10:00:00|1956.9|1950.9|1957.4|1951.4|1957.6|1951.6|1956.8|1950.8|12
1616753100000|2021-03-26 10:05:00|1957.3|1951.3|1957.4|1951.4|1957.6|1951.6|1957.3|1951.3|5
1616753400000|2021-03-26 10:10:00|1957.6|1951.6|1957.3|1951.3|1957.9|1951.9|1957.1|1951.1|6
1616753700000|2021-03-26 10:15:00|1957.1|1951.1|1957.9|1951.9|1958.5|1952.5|1956.8|1950.8|11
1616754000000|2021-03-26 10:20:00|1957.8|1951.8|1959|1953|1959|1953|1957.1|1951.1|19
1616754300000|2021-03-26 10:25:00|1958.4|1952.4|1958.1|1952.1|1960|1954|1957.4|1951.4|18
1616754600000|2021-03-26 10:30:00|1958.3|1952.3|1959.6|1953.6|1960|1954|1958.3|1952.3|7
1616754900000|2021-03-26 10:35:00|1959.4|1953.4|1957.8|1951.8|1959.4|1953.4|1956.8|1950.8|13
1616755200000|2021-03-26 10:40:00|1958.1|1952.1|1957|1951|1958.3|1952.3|1957|1951|11
1616755500000|2021-03-26 10:45:00|1956.9|1950.9|1957|1951|1957.3|1951.3|1956.9|1950.9|7
1616755800000|2021-03-26 10:50:00|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.6|1950.6|3
1616756100000|2021-03-26 10:55:00|1956.6|1950.6|1958.4|1952.4|1958.6|1952.6|1956.6|1950.6|9
1616756400000|2021-03-26 11:00:00|1958.1|1952.1|1958|1952|1958.1|1952.1|1956.9|1950.9|10
1616756700000|2021-03-26 11:05:00|1958.4|1952.4|1958.3|1952.3|1958.4|1952.4|1958.3|1952.3|4
1616757000000|2021-03-26 11:10:00|1957.9|1951.9|1957.8|1951.8|1957.9|1951.9|1957.6|1951.6|6
1616757300000|2021-03-26 11:15:00|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|3
1616757600000|2021-03-26 11:20:00|1957.5|1951.5|1958.3|1952.3|1958.5|1952.5|1957.5|1951.5|3
1616757900000|2021-03-26 11:25:00|1958.1|1952.1|1957.3|1951.3|1958.1|1952.1|1957.3|1951.3|6
1616758200000|2021-03-26 11:30:00|1957|1951|1955.5|1949.5|1957|1951|1955.5|1949.5|8
1616758500000|2021-03-26 11:35:00|1955.6|1949.6|1956|1950|1956|1950|1955.6|1949.6|2
1616759100000|2021-03-26 11:45:00|1955.9|1949.9|1958|1952|1958|1952|1955.9|1949.9|3
1616759400000|2021-03-26 11:50:00|1958.1|1952.1|1959|1953|1959.4|1953.4|1958.1|1952.1|16
1616759700000|2021-03-26 11:55:00|1959.3|1953.3|1957.6|1951.6|1959.5|1953.5|1956.6|1950.6|13
1616760000000|2021-03-26 12:00:00|1957.4|1951.4|1957.6|1951.6|1958.5|1952.5|1956.9|1950.9|16
1616760300000|2021-03-26 12:05:00|1957.4|1951.4|1961.4|1955.4|1961.4|1955.4|1956.6|1950.6|17
1616760600000|2021-03-26 12:10:00|1961.1|1955.1|1960.6|1954.6|1961.1|1955.1|1960.6|1954.6|3
1616760900000|2021-03-26 12:15:00|1960.4|1954.4|1959.5|1953.5|1960.4|1954.4|1959.5|1953.5|2
1616761200000|2021-03-26 12:20:00|1959.9|1953.9|1959.5|1953.5|1960.3|1954.3|1958.8|1952.8|9
1616761500000|2021-03-26 12:25:00|1959.9|1953.9|1960.9|1954.9|1960.9|1954.9|1959.5|1953.5|5
1616761800000|2021-03-26 12:30:00|1960.6|1954.6|1961.1|1955.1|1961.4|1955.4|1960.3|1954.3|12
1616762100000|2021-03-26 12:35:00|1961.4|1955.4|1961.9|1955.9|1962.4|1956.4|1960.8|1954.8|13
1616762400000|2021-03-26 12:40:00|1962.1|1956.1|1963.3|1957.3|1963.5|1957.5|1962.1|1956.1|6
1616762700000|2021-03-26 12:45:00|1963.5|1957.5|1963.3|1957.3|1966.3|1960.3|1962.9|1956.9|49
1616763000000|2021-03-26 12:50:00|1963.5|1957.5|1962.9|1956.9|1963.5|1957.5|1962.5|1956.5|11
1616763300000|2021-03-26 12:55:00|1963.3|1957.3|1961.9|1955.9|1963.3|1957.3|1960.3|1954.3|24
1616763600000|2021-03-26 13:00:00|1961.4|1955.4|1954.5|1948.5|1961.4|1955.4|1954.5|1948.5|65
1616763900000|2021-03-26 13:05:00|1954.4|1948.4|1952.4|1946.4|1954.5|1948.5|1951.6|1945.6|24
1616764200000|2021-03-26 13:10:00|1952.9|1946.9|1954.9|1948.9|1955.3|1949.3|1952.9|1946.9|9
1616764500000|2021-03-26 13:15:00|1955.1|1949.1|1954.8|1948.8|1955.6|1949.6|1953.1|1947.1|16
1616764800000|2021-03-26 13:20:00|1955.1|1949.1|1954.8|1948.8|1955.8|1949.8|1954.4|1948.4|16
1616765100000|2021-03-26 13:25:00|1954.3|1948.3|1955.4|1949.4|1955.6|1949.6|1952.8|1946.8|25
1616765400000|2021-03-26 13:30:00|1955.3|1949.3|1955.3|1949.3|1955.5|1949.5|1952.1|1946.1|36
1616765700000|2021-03-26 13:35:00|1955.6|1949.6|1954.3|1948.3|1957.6|1951.6|1953.5|1947.5|50
1616766000000|2021-03-26 13:40:00|1954.6|1948.6|1953.5|1947.5|1955.9|1949.9|1953.5|1947.5|21
1616766300000|2021-03-26 13:45:00|1953|1947|1953.8|1947.8|1954|1948|1950.4|1944.4|34
1616766600000|2021-03-26 13:50:00|1954|1948|1953|1947|1954.5|1948.5|1953|1947|52
1616766900000|2021-03-26 13:55:00|1953.3|1947.3|1953.3|1947.3|1954.6|1948.6|1952.8|1946.8|23
1616767200000|2021-03-26 14:00:00|1953|1947|1954.8|1948.8|1955|1949|1952.6|1946.6|23
1616767500000|2021-03-26 14:05:00|1954.6|1948.6|1958.1|1952.1|1958.1|1952.1|1954.6|1948.6|31
1616767800000|2021-03-26 14:10:00|1958.4|1952.4|1960|1954|1961.4|1955.4|1957.1|1951.1|33
1616768100000|2021-03-26 14:15:00|1960.8|1954.8|1960.8|1954.8|1961.6|1955.6|1959.5|1953.5|57
1616768400000|2021-03-26 14:20:00|1961|1955|1960.6|1954.6|1961.5|1955.5|1960.3|1954.3|24
1616768700000|2021-03-26 14:25:00|1961|1955|1960.5|1954.5|1961.1|1955.1|1960.5|1954.5|7
1616769000000|2021-03-26 14:30:00|1960.6|1954.6|1960.6|1954.6|1961.5|1955.5|1960|1954|15
1616769300000|2021-03-26 14:35:00|1960.8|1954.8|1960|1954|1961|1955|1959.3|1953.3|14
1616769900000|2021-03-26 14:45:00|1960.3|1954.3|1961.6|1955.6|1962.3|1956.3|1960.3|1954.3|23
1616770200000|2021-03-26 14:50:00|1961.3|1955.3|1960|1954|1961.3|1955.3|1960|1954|9
1616770500000|2021-03-26 14:55:00|1960.3|1954.3|1962|1956|1962|1956|1960.3|1954.3|5
1616770800000|2021-03-26 15:00:00|1961.8|1955.8|1962.4|1956.4|1962.5|1956.5|1961.8|1955.8|8
1616771100000|2021-03-26 15:05:00|1962.5|1956.5|1962.9|1956.9|1964.3|1958.3|1962.4|1956.4|10
1616771400000|2021-03-26 15:10:00|1962.6|1956.6|1962.4|1956.4|1963.1|1957.1|1962|1956|13
1616771700000|2021-03-26 15:15:00|1961.9|1955.9|1962.9|1956.9|1963.1|1957.1|1961.4|1955.4|17
1616772000000|2021-03-26 15:20:00|1963.3|1957.3|1961.9|1955.9|1963.3|1957.3|1961.4|1955.4|27
1616772300000|2021-03-26 15:25:00|1961.8|1955.8|1962.5|1956.5|1962.8|1956.8|1961.5|1955.5|16
1616772600000|2021-03-26 15:30:00|1962.4|1956.4|1961.9|1955.9|1962.4|1956.4|1961.9|1955.9|4
1616772900000|2021-03-26 15:35:00|1962.1|1956.1|1959.5|1953.5|1962.3|1956.3|1958.3|1952.3|22
1616773200000|2021-03-26 15:40:00|1959.3|1953.3|1959.8|1953.8|1959.9|1953.9|1956.9|1950.9|23
1616773500000|2021-03-26 15:45:00|1960|1954|1960.6|1954.6|1960.8|1954.8|1959.8|1953.8|14
1616773800000|2021-03-26 15:50:00|1960.1|1954.1|1956.9|1950.9|1960.1|1954.1|1956.9|1950.9|18
1616774100000|2021-03-26 15:55:00|1956.8|1950.8|1956|1950|1957.4|1951.4|1955.5|1949.5|31
1616774400000|2021-03-26 16:00:00|1956.3|1950.3|1956.8|1950.8|1959.1|1953.1|1956.3|1950.3|33
1616774700000|2021-03-26 16:05:00|1956.9|1950.9|1953.4|1947.4|1957|1951|1952.6|1946.6|34
1616775000000|2021-03-26 16:10:00|1953.5|1947.5|1954.9|1948.9|1955.6|1949.6|1953.4|1947.4|34
1616775300000|2021-03-26 16:15:00|1954.8|1948.8|1954.8|1948.8|1957.1|1951.1|1954.4|1948.4|54
1616775600000|2021-03-26 16:20:00|1954.6|1948.6|1956.1|1950.1|1956.4|1950.4|1954.5|1948.5|13
1616775900000|2021-03-26 16:25:00|1956.3|1950.3|1955.6|1949.6|1957.4|1951.4|1955.6|1949.6|14
1616776200000|2021-03-26 16:30:00|1955.8|1949.8|1958|1952|1962.4|1956.4|1955.8|1949.8|48
1616776500000|2021-03-26 16:35:00|1958.1|1952.1|1957.8|1951.8|1959.9|1953.9|1957.6|1951.6|33
1616776800000|2021-03-26 16:40:00|1957.5|1951.5|1956.4|1950.4|1958.4|1952.4|1956.4|1950.4|22
1616777100000|2021-03-26 16:45:00|1956.3|1950.3|1958.4|1952.4|1958.4|1952.4|1955.8|1949.8|19
1616777400000|2021-03-26 16:50:00|1958.1|1952.1|1955.6|1949.6|1959.1|1953.1|1955.6|1949.6|20
1616777700000|2021-03-26 16:55:00|1955.4|1949.4|1957.6|1951.6|1957.8|1951.8|1955.1|1949.1|24
1616778000000|2021-03-26 17:00:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1616778300000|2021-03-26 17:05:00|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|2
1616778600000|2021-03-26 17:10:00|1957.4|1951.4|1958.1|1952.1|1958.1|1952.1|1957.4|1951.4|3
1616778900000|2021-03-26 17:15:00|1957.8|1951.8|1958.1|1952.1|1958.1|1952.1|1957.8|1951.8|4
1616779200000|2021-03-26 17:20:00|1957.8|1951.8|1957.4|1951.4|1958.1|1952.1|1956.9|1950.9|6
1616779500000|2021-03-26 17:25:00|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1956.4|1950.4|7
1616779800000|2021-03-26 17:30:00|1958.4|1952.4|1956.1|1950.1|1958.4|1952.4|1955.4|1949.4|7
1616780100000|2021-03-26 17:35:00|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1953.4|1947.4|13
1616780400000|2021-03-26 17:40:00|1953.9|1947.9|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|2
1616781000000|2021-03-26 17:50:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1616781300000|2021-03-26 17:55:00|1954.4|1948.4|1951.1|1945.1|1954.4|1948.4|1951.1|1945.1|9
1616976000000|2021-03-29 00:00:00|1954.3|1943|1954.9|1948.9|1954.9|1948.9|1954.3|1943|2
1616976300000|2021-03-29 00:05:00|1954.5|1948.5|1952.6|1946.6|1954.5|1948.5|1952.4|1946.4|11
1616976600000|2021-03-29 00:10:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1616978400000|2021-03-29 00:40:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.4|1946.4|3
1616979600000|2021-03-29 01:00:00|1952.6|1946.6|1953.9|1947.9|1954.5|1948.5|1952.3|1946.3|72
1616979900000|2021-03-29 01:05:00|1953.6|1947.6|1951.4|1945.4|1953.6|1947.6|1951.3|1945.3|17
1616980200000|2021-03-29 01:10:00|1951.6|1945.6|1951.9|1945.9|1952|1946|1951.4|1945.4|4
1616980500000|2021-03-29 01:15:00|1951.3|1945.3|1950.5|1944.5|1951.9|1945.9|1949.9|1943.9|43
1616980800000|2021-03-29 01:20:00|1950.3|1944.3|1949.6|1943.6|1950.5|1944.5|1949.3|1943.3|14
1616981100000|2021-03-29 01:25:00|1950.4|1944.4|1951|1945|1951|1945|1950.4|1944.4|4
1616981400000|2021-03-29 01:30:00|1951.3|1945.3|1949.6|1943.6|1951.6|1945.6|1949.6|1943.6|42
1616981700000|2021-03-29 01:35:00|1949.9|1943.9|1950.3|1944.3|1950.4|1944.4|1949.9|1943.9|4
1616982000000|2021-03-29 01:40:00|1949.8|1943.8|1951.4|1945.4|1951.4|1945.4|1949.8|1943.8|8
1616982300000|2021-03-29 01:45:00|1951.8|1945.8|1952.1|1946.1|1952.1|1946.1|1951.8|1945.8|6
1616982600000|2021-03-29 01:50:00|1952.4|1946.4|1953|1947|1953.5|1947.5|1952.4|1946.4|14
1616982900000|2021-03-29 01:55:00|1953.3|1947.3|1954|1948|1954|1948|1953|1947|22
1616983200000|2021-03-29 02:00:00|1954.4|1948.4|1954.6|1948.6|1954.9|1948.9|1953.3|1947.3|31
1616983500000|2021-03-29 02:05:00|1954.8|1948.8|1955.4|1949.4|1955.4|1949.4|1954.8|1948.8|8
1616983800000|2021-03-29 02:10:00|1955.5|1949.5|1954.9|1948.9|1956.5|1950.5|1954.9|1948.9|17
1616985000000|2021-03-29 02:30:00|1955|1949|1955|1949|1955.8|1949.8|1955|1949|10
1616985300000|2021-03-29 02:35:00|1954.9|1948.9|1955|1949|1955.3|1949.3|1954|1948|22
1616985600000|2021-03-29 02:40:00|1955.1|1949.1|1955.6|1949.6|1955.8|1949.8|1954.8|1948.8|9
1616985900000|2021-03-29 02:45:00|1955.5|1949.5|1954.8|1948.8|1955.5|1949.5|1953.9|1947.9|35
1616986200000|2021-03-29 02:50:00|1954.9|1948.9|1954.3|1948.3|1955.3|1949.3|1954.3|1948.3|27
1616986500000|2021-03-29 02:55:00|1954.4|1948.4|1955.1|1949.1|1955.1|1949.1|1954.4|1948.4|7
1616986800000|2021-03-29 03:00:00|1954.9|1948.9|1954.4|1948.4|1955.4|1949.4|1954.3|1948.3|28
1616987100000|2021-03-29 03:05:00|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.3|1947.3|27
1616987400000|2021-03-29 03:10:00|1953.5|1947.5|1952|1946|1953.5|1947.5|1951.3|1945.3|15
1616987700000|2021-03-29 03:15:00|1952.3|1946.3|1951.5|1945.5|1952.9|1946.9|1951.5|1945.5|9
1616988000000|2021-03-29 03:20:00|1951.3|1945.3|1951|1945|1951.3|1945.3|1950.5|1944.5|17
1616988300000|2021-03-29 03:25:00|1951.1|1945.1|1951.6|1945.6|1951.9|1945.9|1951.1|1945.1|10
1616995200000|2021-03-29 05:20:00|1951.9|1945.9|1951.8|1945.8|1951.9|1945.9|1951.8|1945.8|2
1616995500000|2021-03-29 05:25:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1616995800000|2021-03-29 05:30:00|1951.8|1945.8|1954.5|1948.5|1954.6|1948.6|1951.6|1945.6|47
1616996100000|2021-03-29 05:35:00|1954.4|1948.4|1952.8|1946.8|1954.4|1948.4|1951.9|1945.9|31
1616996400000|2021-03-29 05:40:00|1952.9|1946.9|1953.5|1947.5|1953.5|1947.5|1952.9|1946.9|7
1616996700000|2021-03-29 05:45:00|1953.4|1947.4|1953|1947|1953.4|1947.4|1952.8|1946.8|5
1616997000000|2021-03-29 05:50:00|1953.1|1947.1|1954.5|1948.5|1954.5|1948.5|1953|1947|9
1616997300000|2021-03-29 05:55:00|1954.4|1948.4|1954.5|1948.5|1954.6|1948.6|1954.4|1948.4|6
1616997600000|2021-03-29 06:00:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1616997900000|2021-03-29 06:05:00|1954.3|1948.3|1954.4|1948.4|1954.4|1948.4|1954.3|1948.3|2
1616998200000|2021-03-29 06:10:00|1954.3|1948.3|1952.9|1946.9|1954.3|1948.3|1952.9|1946.9|3
1616998500000|2021-03-29 06:15:00|1953|1947|1953|1947|1953|1947|1952.9|1946.9|5
1616998800000|2021-03-29 06:20:00|1952.9|1946.9|1952.9|1946.9|1953|1947|1952.9|1946.9|3
1616999100000|2021-03-29 06:25:00|1953|1947|1955|1949|1955|1949|1953|1947|17
1616999400000|2021-03-29 06:30:00|1954.9|1948.9|1954.9|1948.9|1955|1949|1954.8|1948.8|6
1616999700000|2021-03-29 06:35:00|1955|1949|1955.6|1949.6|1956.1|1950.1|1955|1949|8
1617000000000|2021-03-29 06:40:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1617000600000|2021-03-29 06:50:00|1955.4|1949.4|1952.8|1946.8|1955.4|1949.4|1951.9|1945.9|13
1617000900000|2021-03-29 06:55:00|1953|1947|1952.1|1946.1|1953.3|1947.3|1950.4|1944.4|33
1617001200000|2021-03-29 07:00:00|1951.9|1945.9|1950.9|1944.9|1951.9|1945.9|1950|1944|14
1617001500000|2021-03-29 07:05:00|1951.1|1945.1|1954.8|1948.8|1955.4|1949.4|1951.1|1945.1|32
1617001800000|2021-03-29 07:10:00|1954.9|1948.9|1960.3|1954.3|1960.3|1954.3|1954.9|1948.9|20
1617002100000|2021-03-29 07:15:00|1960.5|1954.5|1961.8|1955.8|1962.3|1956.3|1960.5|1954.5|24
1617002400000|2021-03-29 07:20:00|1961.9|1955.9|1961.4|1955.4|1962.6|1956.6|1961|1955|23
1617002700000|2021-03-29 07:25:00|1961.1|1955.1|1960.4|1954.4|1961.1|1955.1|1959.5|1953.5|7
1617003000000|2021-03-29 07:30:00|1960.5|1954.5|1959.8|1953.8|1961|1955|1958.9|1952.9|13
1617003300000|2021-03-29 07:35:00|1959.4|1953.4|1958|1952|1959.4|1953.4|1958|1952|12
1617003600000|2021-03-29 07:40:00|1958.8|1952.8|1959.9|1953.9|1960|1954|1958.8|1952.8|5
1617003900000|2021-03-29 07:45:00|1959.6|1953.6|1959.8|1953.8|1959.8|1953.8|1958.9|1952.9|7
1617004500000|2021-03-29 07:55:00|1959.4|1953.4|1958.6|1952.6|1959.8|1953.8|1957.5|1951.5|14
1617004800000|2021-03-29 08:00:00|1958.8|1952.8|1956.9|1950.9|1958.9|1952.9|1956.6|1950.6|14
1617005100000|2021-03-29 08:05:00|1957|1951|1955.3|1949.3|1957|1951|1954.4|1948.4|13
1617005400000|2021-03-29 08:10:00|1954.6|1948.6|1953.8|1947.8|1954.6|1948.6|1952.9|1946.9|12
1617005700000|2021-03-29 08:15:00|1954|1948|1955.3|1949.3|1956|1950|1954|1948|12
1617006000000|2021-03-29 08:20:00|1955.6|1949.6|1956|1950|1956.1|1950.1|1955.3|1949.3|10
1617006300000|2021-03-29 08:25:00|1955.9|1949.9|1953.1|1947.1|1955.9|1949.9|1953|1947|19
1617006600000|2021-03-29 08:30:00|1953.5|1947.5|1954.1|1948.1|1954.1|1948.1|1952.9|1946.9|13
1617006900000|2021-03-29 08:35:00|1954|1948|1948.6|1942.6|1954|1948|1948.4|1942.4|11
1617007200000|2021-03-29 08:40:00|1949.1|1943.1|1949.3|1943.3|1950|1944|1948.5|1942.5|12
1617007500000|2021-03-29 08:45:00|1948.9|1942.9|1948.4|1942.4|1949|1943|1947.9|1941.9|15
1617007800000|2021-03-29 08:50:00|1948.3|1942.3|1950|1944|1950|1944|1948.3|1942.3|9
1617008100000|2021-03-29 08:55:00|1949.6|1943.6|1948.8|1942.8|1949.6|1943.6|1948.4|1942.4|8
1617008400000|2021-03-29 09:00:00|1949|1943|1950|1944|1950|1944|1949|1943|5
1617008700000|2021-03-29 09:05:00|1950.3|1944.3|1950.3|1944.3|1950.4|1944.4|1949.3|1943.3|16
1617009000000|2021-03-29 09:10:00|1950.5|1944.5|1951.4|1945.4|1951.4|1945.4|1950.5|1944.5|4
1617009300000|2021-03-29 09:15:00|1951.1|1945.1|1952.3|1946.3|1952.5|1946.5|1950.9|1944.9|10
1617009600000|2021-03-29 09:20:00|1952.5|1946.5|1952.6|1946.6|1952.6|1946.6|1952.5|1946.5|2
1617009900000|2021-03-29 09:25:00|1952.4|1946.4|1952.8|1946.8|1953.3|1947.3|1952|1946|10
1617010200000|2021-03-29 09:30:00|1952.5|1946.5|1952.3|1946.3|1952.5|1946.5|1950.9|1944.9|11
1617010500000|2021-03-29 09:35:00|1952|1946|1951.3|1945.3|1952|1946|1950.8|1944.8|8
1617010800000|2021-03-29 09:40:00|1951.5|1945.5|1952.9|1946.9|1952.9|1946.9|1951.5|1945.5|4
1617011100000|2021-03-29 09:45:00|1952.6|1946.6|1952.8|1946.8|1952.9|1946.9|1952.5|1946.5|4
1617011400000|2021-03-29 09:50:00|1952.6|1946.6|1952.3|1946.3|1952.8|1946.8|1952|1946|6
1617011700000|2021-03-29 09:55:00|1952|1946|1951.9|1945.9|1952.3|1946.3|1951.8|1945.8|7
1617012000000|2021-03-29 10:00:00|1951.8|1945.8|1950.5|1944.5|1951.8|1945.8|1950.3|1944.3|9
1617012300000|2021-03-29 10:05:00|1950.4|1944.4|1951.4|1945.4|1951.4|1945.4|1950.4|1944.4|8
1617012600000|2021-03-29 10:10:00|1951.3|1945.3|1952.8|1946.8|1952.8|1946.8|1951.3|1945.3|8
1617012900000|2021-03-29 10:15:00|1952.3|1946.3|1952.5|1946.5|1952.6|1946.6|1952.3|1946.3|3
1617013200000|2021-03-29 10:20:00|1952.9|1946.9|1954.4|1948.4|1954.5|1948.5|1952.9|1946.9|11
1617013500000|2021-03-29 10:25:00|1954.5|1948.5|1955|1949|1955.1|1949.1|1954.5|1948.5|5
1617013800000|2021-03-29 10:30:00|1954.9|1948.9|1954.8|1948.8|1954.9|1948.9|1954.3|1948.3|6
1617014100000|2021-03-29 10:35:00|1955|1949|1955.3|1949.3|1955.5|1949.5|1954.8|1948.8|13
1617014400000|2021-03-29 10:40:00|1954.8|1948.8|1958|1952|1959.4|1953.4|1954.8|1948.8|29
1617014700000|2021-03-29 10:45:00|1957.4|1951.4|1961.9|1955.9|1961.9|1955.9|1957.4|1951.4|45
1617015000000|2021-03-29 10:50:00|1962|1956|1960.5|1954.5|1964.8|1958.8|1960.5|1954.5|15
1617015300000|2021-03-29 10:55:00|1960.1|1954.1|1960.6|1954.6|1960.6|1954.6|1959.5|1953.5|12
1617015600000|2021-03-29 11:00:00|1960.9|1954.9|1960.8|1954.8|1960.9|1954.9|1960.8|1954.8|2
1617015900000|2021-03-29 11:05:00|1960.9|1954.9|1962.5|1956.5|1962.5|1956.5|1960.9|1954.9|9
1617016200000|2021-03-29 11:10:00|1962.8|1956.8|1966|1960|1966|1960|1962.8|1956.8|25
1617016500000|2021-03-29 11:15:00|1966.3|1960.3|1967.6|1961.6|1967.9|1961.9|1966.3|1960.3|23
1617016800000|2021-03-29 11:20:00|1967.5|1961.5|1968.8|1962.8|1968.8|1962.8|1965.8|1959.8|17
1617017100000|2021-03-29 11:25:00|1968.9|1962.9|1968|1962|1969.1|1963.1|1968|1962|5
1617017400000|2021-03-29 11:30:00|1968.3|1962.3|1968.8|1962.8|1969|1963|1968|1962|7
1617017700000|2021-03-29 11:35:00|1968.5|1962.5|1966.3|1960.3|1968.5|1962.5|1965.8|1959.8|15
1617018000000|2021-03-29 11:40:00|1966.5|1960.5|1965|1959|1966.8|1960.8|1964|1958|23
1617018300000|2021-03-29 11:45:00|1965.1|1959.1|1960.8|1954.8|1965.1|1959.1|1960.5|1954.5|80
1617018600000|2021-03-29 11:50:00|1960.6|1954.6|1960.3|1954.3|1960.6|1954.6|1959.6|1953.6|9
1617018900000|2021-03-29 11:55:00|1960|1954|1957.9|1951.9|1960|1954|1957.5|1951.5|16
1617019200000|2021-03-29 12:00:00|1958.5|1952.5|1958.6|1952.6|1961.1|1955.1|1957.6|1951.6|28
1617019500000|2021-03-29 12:05:00|1959|1953|1960.3|1954.3|1960.4|1954.4|1956.8|1950.8|30
1617019800000|2021-03-29 12:10:00|1960|1954|1959.1|1953.1|1960|1954|1958.9|1952.9|13
1617020100000|2021-03-29 12:15:00|1959.4|1953.4|1958|1952|1959.4|1953.4|1957.9|1951.9|14
1617020400000|2021-03-29 12:20:00|1958.1|1952.1|1960.6|1954.6|1960.9|1954.9|1958.1|1952.1|20
1617020700000|2021-03-29 12:25:00|1960.8|1954.8|1959.6|1953.6|1961.4|1955.4|1959.6|1953.6|16
1617021000000|2021-03-29 12:30:00|1959.4|1953.4|1958.5|1952.5|1959.4|1953.4|1958.1|1952.1|22
1617021300000|2021-03-29 12:35:00|1958.4|1952.4|1956.8|1950.8|1958.4|1952.4|1956.8|1950.8|7
1617021600000|2021-03-29 12:40:00|1956.5|1950.5|1956|1950|1956.5|1950.5|1953.6|1947.6|24
1617021900000|2021-03-29 12:45:00|1956.3|1950.3|1954.8|1948.8|1956.3|1950.3|1954.8|1948.8|12
1617022200000|2021-03-29 12:50:00|1954.4|1948.4|1954.3|1948.3|1954.8|1948.8|1954|1948|15
1617022500000|2021-03-29 12:55:00|1954.1|1948.1|1953.5|1947.5|1954.6|1948.6|1953.4|1947.4|16
1617022800000|2021-03-29 13:00:00|1954|1948|1961.3|1955.3|1961.5|1955.5|1954|1948|77
1617023100000|2021-03-29 13:05:00|1961.4|1955.4|1964.4|1958.4|1965.9|1959.9|1961.4|1955.4|90
1617023400000|2021-03-29 13:10:00|1964.6|1958.6|1960.8|1954.8|1965.9|1959.9|1960.8|1954.8|72
1617023700000|2021-03-29 13:15:00|1960.9|1954.9|1961.9|1955.9|1961.9|1955.9|1960.9|1954.9|17
1617024000000|2021-03-29 13:20:00|1961.6|1955.6|1964|1958|1964|1958|1961.6|1955.6|14
1617024300000|2021-03-29 13:25:00|1963.8|1957.8|1965.4|1959.4|1965.4|1959.4|1962.1|1956.1|33
1617024600000|2021-03-29 13:30:00|1965.6|1959.6|1969.3|1963.3|1969.6|1963.6|1965.5|1959.5|157
1617024900000|2021-03-29 13:35:00|1969.5|1963.5|1968.9|1962.9|1971.3|1965.3|1968.4|1962.4|77
1617025200000|2021-03-29 13:40:00|1969|1963|1968.9|1962.9|1970.1|1964.1|1968.6|1962.6|56
1617025500000|2021-03-29 13:45:00|1969|1963|1967.9|1961.9|1969|1963|1967|1961|41
1617025800000|2021-03-29 13:50:00|1967.8|1961.8|1965|1959|1968|1962|1964.3|1958.3|44
1617026100000|2021-03-29 13:55:00|1965.3|1959.3|1965.1|1959.1|1965.5|1959.5|1963.3|1957.3|27
1617026400000|2021-03-29 14:00:00|1965.4|1959.4|1966.1|1960.1|1966.3|1960.3|1965.3|1959.3|20
1617026700000|2021-03-29 14:05:00|1966|1960|1966|1960|1966.5|1960.5|1963.6|1957.6|47
1617027000000|2021-03-29 14:10:00|1965.6|1959.6|1965.5|1959.5|1965.6|1959.6|1963.6|1957.6|26
1617027300000|2021-03-29 14:15:00|1965.4|1959.4|1965.4|1959.4|1965.8|1959.8|1965.3|1959.3|12
1617027600000|2021-03-29 14:20:00|1965.5|1959.5|1964.9|1958.9|1966|1960|1963.8|1957.8|30
1617027900000|2021-03-29 14:25:00|1965.1|1959.1|1965.5|1959.5|1965.5|1959.5|1964.1|1958.1|11
1617028200000|2021-03-29 14:30:00|1965.6|1959.6|1966.3|1960.3|1967.4|1961.4|1965.6|1959.6|29
1617028500000|2021-03-29 14:35:00|1966|1960|1969.3|1963.3|1969.4|1963.4|1966|1960|25
1617028800000|2021-03-29 14:40:00|1969.4|1963.4|1967.6|1961.6|1969.4|1963.4|1967.6|1961.6|18
1617029100000|2021-03-29 14:45:00|1967.9|1961.9|1966.4|1960.4|1968.4|1962.4|1965.4|1959.4|20
1617029400000|2021-03-29 14:50:00|1966.5|1960.5|1961.9|1955.9|1966.5|1960.5|1961.5|1955.5|28
1617029700000|2021-03-29 14:55:00|1961.6|1955.6|1962.6|1956.6|1965.1|1959.1|1961.6|1955.6|40
1617030000000|2021-03-29 15:00:00|1963.3|1957.3|1966.5|1960.5|1966.5|1960.5|1963.3|1957.3|58
1617030300000|2021-03-29 15:05:00|1966.3|1960.3|1965.9|1959.9|1966.8|1960.8|1964|1958|38
1617030600000|2021-03-29 15:10:00|1965.8|1959.8|1962.4|1956.4|1966.4|1960.4|1962.1|1956.1|34
1617030900000|2021-03-29 15:15:00|1962.1|1956.1|1959.3|1953.3|1963.5|1957.5|1957.3|1951.3|141
1617031200000|2021-03-29 15:20:00|1959.5|1953.5|1962|1956|1962|1956|1959.5|1953.5|19
1617031500000|2021-03-29 15:25:00|1962.6|1956.6|1963.9|1957.9|1963.9|1957.9|1962.6|1956.6|12
1617031800000|2021-03-29 15:30:00|1964|1958|1963.6|1957.6|1964|1958|1963.5|1957.5|13
1617032100000|2021-03-29 15:35:00|1964|1958|1964|1958|1964.4|1958.4|1962.4|1956.4|13
1617032400000|2021-03-29 15:40:00|1963.6|1957.6|1964.3|1958.3|1964.3|1958.3|1962.9|1956.9|16
1617032700000|2021-03-29 15:45:00|1964.4|1958.4|1964.8|1958.8|1964.8|1958.8|1964.4|1958.4|5
1617033000000|2021-03-29 15:50:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1
1617033300000|2021-03-29 15:55:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1617033600000|2021-03-29 16:00:00|1964.9|1958.9|1964.9|1958.9|1965|1959|1964.8|1958.8|5
1617034200000|2021-03-29 16:10:00|1965.1|1959.1|1968.9|1962.9|1969.1|1963.1|1965.1|1959.1|5
1617034500000|2021-03-29 16:15:00|1968.5|1962.5|1970.5|1964.5|1973|1967|1968.3|1962.3|20
1617034800000|2021-03-29 16:20:00|1970.8|1964.8|1969.8|1963.8|1971.5|1965.5|1969.6|1963.6|8
1617036000000|2021-03-29 16:40:00|1969.6|1963.6|1969.3|1963.3|1969.8|1963.8|1968.6|1962.6|8
1617036300000|2021-03-29 16:45:00|1969.4|1963.4|1969.4|1963.4|1970.1|1964.1|1969.4|1963.4|6
1617036600000|2021-03-29 16:50:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.5|1962.5|5
1617036900000|2021-03-29 16:55:00|1969.1|1963.1|1970.4|1964.4|1970.6|1964.6|1969.1|1963.1|10
1617062400000|2021-03-30 00:00:00|1966.6|1960.6|1964.5|1958.5|1966.6|1960.6|1964.5|1958.5|20
1617063300000|2021-03-30 00:15:00|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1964|1958|3
1617063900000|2021-03-30 00:25:00|1964.5|1958.5|1964.6|1958.6|1964.6|1958.6|1964.5|1958.5|2
1617064200000|2021-03-30 00:30:00|1965|1959|1965.1|1959.1|1965.1|1959.1|1965|1959|2
1617065100000|2021-03-30 00:45:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1617065400000|2021-03-30 00:50:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|3
1617066000000|2021-03-30 01:00:00|1965.8|1959.8|1970.5|1964.5|1970.5|1964.5|1965.5|1959.5|30
1617066300000|2021-03-30 01:05:00|1969|1963|1969|1963|1969|1963|1968.8|1962.8|3
1617066600000|2021-03-30 01:10:00|1969.3|1963.3|1968.8|1962.8|1969.3|1963.3|1968.5|1962.5|10
1617067200000|2021-03-30 01:20:00|1968.6|1962.6|1967.9|1961.9|1969|1963|1967.6|1961.6|17
1617067500000|2021-03-30 01:25:00|1968.3|1962.3|1964.1|1958.1|1968.3|1962.3|1963.5|1957.5|57
1617067800000|2021-03-30 01:30:00|1964.5|1958.5|1964.6|1958.6|1964.6|1958.6|1963.9|1957.9|5
1617068100000|2021-03-30 01:35:00|1966|1960|1966|1960|1966.3|1960.3|1965.9|1959.9|6
1617068400000|2021-03-30 01:40:00|1965.9|1959.9|1966|1960|1966.4|1960.4|1965.4|1959.4|23
1617068700000|2021-03-30 01:45:00|1966.1|1960.1|1967.3|1961.3|1967.4|1961.4|1966.1|1960.1|10
1617069000000|2021-03-30 01:50:00|1967.6|1961.6|1968.9|1962.9|1969.3|1963.3|1967.6|1961.6|11
1617069300000|2021-03-30 01:55:00|1969.1|1963.1|1971.4|1965.4|1971.6|1965.6|1969.1|1963.1|69
1617069600000|2021-03-30 02:00:00|1971.8|1965.8|1975.4|1969.4|1975.8|1969.8|1971.3|1965.3|51
1617069900000|2021-03-30 02:05:00|1975.1|1969.1|1973.5|1967.5|1976.5|1970.5|1973.5|1967.5|20
1617070200000|2021-03-30 02:10:00|1973.8|1967.8|1971.6|1965.6|1974|1968|1971.4|1965.4|29
1617071400000|2021-03-30 02:30:00|1972.1|1966.1|1972.9|1966.9|1973|1967|1971.5|1965.5|15
1617071700000|2021-03-30 02:35:00|1972.8|1966.8|1972.4|1966.4|1972.8|1966.8|1972|1966|13
1617072000000|2021-03-30 02:40:00|1971.9|1965.9|1972.3|1966.3|1972.6|1966.6|1971.9|1965.9|5
1617072300000|2021-03-30 02:45:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1617072600000|2021-03-30 02:50:00|1972.1|1966.1|1972.1|1966.1|1972.4|1966.4|1971|1965|13
1617072900000|2021-03-30 02:55:00|1972.3|1966.3|1970.5|1964.5|1972.6|1966.6|1970|1964|29
1617073200000|2021-03-30 03:00:00|1970.3|1964.3|1970.3|1964.3|1970.9|1964.9|1969.6|1963.6|11
1617073500000|2021-03-30 03:05:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1617073800000|2021-03-30 03:10:00|1970.8|1964.8|1970.9|1964.9|1970.9|1964.9|1970.8|1964.8|4
1617074100000|2021-03-30 03:15:00|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1617074400000|2021-03-30 03:20:00|1971.4|1965.4|1971.3|1965.3|1971.4|1965.4|1971|1965|4
1617074700000|2021-03-30 03:25:00|1971.4|1965.4|1972.1|1966.1|1972.1|1966.1|1971.3|1965.3|6
1617075300000|2021-03-30 03:35:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1617075600000|2021-03-30 03:40:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|2
1617078300000|2021-03-30 04:25:00|1972.8|1966.8|1973.9|1967.9|1974.1|1968.1|1972.8|1966.8|18
1617078600000|2021-03-30 04:30:00|1974.1|1968.1|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|4
1617078900000|2021-03-30 04:35:00|1974|1968|1974.6|1968.6|1974.6|1968.6|1974|1968|2
1617080100000|2021-03-30 04:55:00|1974.4|1968.4|1974.3|1968.3|1974.4|1968.4|1974.3|1968.3|2
1617080400000|2021-03-30 05:00:00|1974|1968|1975|1969|1975|1969|1974|1968|17
1617081000000|2021-03-30 05:10:00|1975.1|1969.1|1975.1|1969.1|1975.3|1969.3|1975.1|1969.1|3
1617081300000|2021-03-30 05:15:00|1975|1969|1975.4|1969.4|1975.4|1969.4|1974.6|1968.6|9
1617081600000|2021-03-30 05:20:00|1975.5|1969.5|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|3
1617081900000|2021-03-30 05:25:00|1976.1|1970.1|1981.9|1975.9|1982|1976|1975.9|1969.9|22
1617082200000|2021-03-30 05:30:00|1981.6|1975.6|1974.6|1968.6|1981.6|1975.6|1974.6|1968.6|31
1617082500000|2021-03-30 05:35:00|1974.5|1968.5|1972.6|1966.6|1974.5|1968.5|1972.6|1966.6|12
1617082800000|2021-03-30 05:40:00|1970.1|1964.1|1971|1965|1972.4|1966.4|1969.5|1963.5|37
1617083100000|2021-03-30 05:45:00|1971.4|1965.4|1974.3|1968.3|1975|1969|1971.4|1965.4|28
1617083400000|2021-03-30 05:50:00|1974.8|1968.8|1976.6|1970.6|1976.8|1970.8|1974.8|1968.8|37
1617083700000|2021-03-30 05:55:00|1977.1|1971.1|1978.8|1972.8|1978.8|1972.8|1977|1971|31
1617084000000|2021-03-30 06:00:00|1979.1|1973.1|1979|1973|1980|1974|1979|1973|18
1617084300000|2021-03-30 06:05:00|1978.9|1972.9|1978.8|1972.8|1979.6|1973.6|1978.6|1972.6|8
1617084600000|2021-03-30 06:10:00|1979|1973|1979.4|1973.4|1980.5|1974.5|1979|1973|9
1617084900000|2021-03-30 06:15:00|1979.3|1973.3|1977.1|1971.1|1979.3|1973.3|1976.6|1970.6|22
1617085200000|2021-03-30 06:20:00|1977|1971|1978.6|1972.6|1979.1|1973.1|1977|1971|12
1617085500000|2021-03-30 06:25:00|1978.5|1972.5|1977|1971|1978.9|1972.9|1977|1971|7
1617085800000|2021-03-30 06:30:00|1977.1|1971.1|1976.1|1970.1|1978.5|1972.5|1976.1|1970.1|17
1617086100000|2021-03-30 06:35:00|1976|1970|1976.6|1970.6|1978.8|1972.8|1976|1970|33
1617086400000|2021-03-30 06:40:00|1976.4|1970.4|1973.5|1967.5|1976.4|1970.4|1973.5|1967.5|15
1617086700000|2021-03-30 06:45:00|1973.4|1967.4|1974.5|1968.5|1974.6|1968.6|1972.9|1966.9|13
1617087000000|2021-03-30 06:50:00|1974.8|1968.8|1976.5|1970.5|1977.3|1971.3|1974.8|1968.8|23
1617087300000|2021-03-30 06:55:00|1975.8|1969.8|1970.1|1964.1|1976.1|1970.1|1970.1|1964.1|58
1617087600000|2021-03-30 07:00:00|1970.4|1964.4|1969.3|1963.3|1970.5|1964.5|1968.4|1962.4|18
1617087900000|2021-03-30 07:05:00|1969.5|1963.5|1970.6|1964.6|1970.8|1964.8|1969.1|1963.1|25
1617088200000|2021-03-30 07:10:00|1970.3|1964.3|1973.6|1967.6|1973.6|1967.6|1970.3|1964.3|13
1617088500000|2021-03-30 07:15:00|1973.8|1967.8|1974.8|1968.8|1975.5|1969.5|1973.8|1967.8|12
1617088800000|2021-03-30 07:20:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1617089400000|2021-03-30 07:30:00|1974.4|1968.4|1973.5|1967.5|1974.4|1968.4|1971.4|1965.4|17
1617089700000|2021-03-30 07:35:00|1973.8|1967.8|1973.1|1967.1|1973.9|1967.9|1973.1|1967.1|5
1617090000000|2021-03-30 07:40:00|1972.9|1966.9|1972.1|1966.1|1972.9|1966.9|1972.1|1966.1|2
1617090300000|2021-03-30 07:45:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|5
1617090600000|2021-03-30 07:50:00|1972.4|1966.4|1972|1966|1972.4|1966.4|1972|1966|4
1617090900000|2021-03-30 07:55:00|1972.4|1966.4|1972|1966|1972.4|1966.4|1971.9|1965.9|4
1617091200000|2021-03-30 08:00:00|1971.9|1965.9|1974.4|1968.4|1974.4|1968.4|1971.9|1965.9|18
1617091500000|2021-03-30 08:05:00|1974.6|1968.6|1974|1968|1975.1|1969.1|1973.5|1967.5|14
1617091800000|2021-03-30 08:10:00|1974.4|1968.4|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|7
1617092100000|2021-03-30 08:15:00|1974.3|1968.3|1975|1969|1975|1969|1974.3|1968.3|6
1617092400000|2021-03-30 08:20:00|1975.3|1969.3|1977.4|1971.4|1977.6|1971.6|1975.3|1969.3|14
1617092700000|2021-03-30 08:25:00|1977.6|1971.6|1981.5|1975.5|1981.5|1975.5|1977.6|1971.6|21
1617093000000|2021-03-30 08:30:00|1981.8|1975.8|1980.9|1974.9|1982.3|1976.3|1980.8|1974.8|10
1617093300000|2021-03-30 08:35:00|1981.1|1975.1|1980.4|1974.4|1981.4|1975.4|1979.6|1973.6|17
1617093600000|2021-03-30 08:40:00|1980.5|1974.5|1979.6|1973.6|1980.5|1974.5|1979.3|1973.3|39
1617093900000|2021-03-30 08:45:00|1979.5|1973.5|1979.9|1973.9|1981.3|1975.3|1979.1|1973.1|33
1617094200000|2021-03-30 08:50:00|1980.3|1974.3|1978.9|1972.9|1980.3|1974.3|1978|1972|18
1617094500000|2021-03-30 08:55:00|1978.5|1972.5|1977.9|1971.9|1978.8|1972.8|1976.5|1970.5|14
1617094800000|2021-03-30 09:00:00|1978.1|1972.1|1980.8|1974.8|1980.8|1974.8|1977.6|1971.6|21
1617095100000|2021-03-30 09:05:00|1981|1975|1980.9|1974.9|1981.8|1975.8|1980.9|1974.9|15
1617095400000|2021-03-30 09:10:00|1980.4|1974.4|1980|1974|1980.4|1974.4|1979.8|1973.8|6
1617095700000|2021-03-30 09:15:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1977.8|1971.8|17
1617096000000|2021-03-30 09:20:00|1979.5|1973.5|1980.6|1974.6|1980.8|1974.8|1979.5|1973.5|6
1617096300000|2021-03-30 09:25:00|1980.8|1974.8|1980.9|1974.9|1981|1975|1980.6|1974.6|6
1617096600000|2021-03-30 09:30:00|1980.6|1974.6|1979.1|1973.1|1981|1975|1979.1|1973.1|16
1617096900000|2021-03-30 09:35:00|1979|1973|1980.1|1974.1|1980.4|1974.4|1979|1973|13
1617097200000|2021-03-30 09:40:00|1980|1974|1979.3|1973.3|1980|1974|1979.1|1973.1|6
1617097500000|2021-03-30 09:45:00|1979.1|1973.1|1979.3|1973.3|1979.3|1973.3|1978.9|1972.9|5
1617097800000|2021-03-30 09:50:00|1979.1|1973.1|1976.9|1970.9|1979.1|1973.1|1976.6|1970.6|8
1617098100000|2021-03-30 09:55:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|5
1617098400000|2021-03-30 10:00:00|1976.4|1970.4|1977|1971|1977.3|1971.3|1976.4|1970.4|11
1617098700000|2021-03-30 10:05:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|7
1617099000000|2021-03-30 10:10:00|1977.5|1971.5|1980.3|1974.3|1981.1|1975.1|1977.5|1971.5|15
1617099300000|2021-03-30 10:15:00|1979.8|1973.8|1980.4|1974.4|1980.6|1974.6|1979.8|1973.8|6
1617099600000|2021-03-30 10:20:00|1979.9|1973.9|1979.3|1973.3|1980.4|1974.4|1979.3|1973.3|4
1617099900000|2021-03-30 10:25:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|3
1617100200000|2021-03-30 10:30:00|1979.4|1973.4|1980|1974|1980|1974|1979.4|1973.4|4
1617100500000|2021-03-30 10:35:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1617100800000|2021-03-30 10:40:00|1980.4|1974.4|1980.3|1974.3|1980.4|1974.4|1979.6|1973.6|5
1617101100000|2021-03-30 10:45:00|1980.4|1974.4|1978|1972|1980.4|1974.4|1978|1972|11
1617101400000|2021-03-30 10:50:00|1978.3|1972.3|1977.5|1971.5|1978.8|1972.8|1977.1|1971.1|9
1617101700000|2021-03-30 10:55:00|1977.3|1971.3|1974.5|1968.5|1977.3|1971.3|1973.5|1967.5|14
1617102000000|2021-03-30 11:00:00|1974.1|1968.1|1974.3|1968.3|1975|1969|1973.4|1967.4|9
1617102600000|2021-03-30 11:10:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1617102900000|2021-03-30 11:15:00|1973.8|1967.8|1973.5|1967.5|1974|1968|1973.4|1967.4|13
1617103200000|2021-03-30 11:20:00|1973.4|1967.4|1970.8|1964.8|1973.4|1967.4|1970.6|1964.6|10
1617103500000|2021-03-30 11:25:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1970.8|1964.8|2
1617103800000|2021-03-30 11:30:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1970.8|1964.8|6
1617104100000|2021-03-30 11:35:00|1970.9|1964.9|1970.3|1964.3|1970.9|1964.9|1970.3|1964.3|2
1617104400000|2021-03-30 11:40:00|1970.4|1964.4|1972|1966|1972.1|1966.1|1970.4|1964.4|20
1617104700000|2021-03-30 11:45:00|1972.1|1966.1|1970.6|1964.6|1972.3|1966.3|1969.8|1963.8|60
1617105000000|2021-03-30 11:50:00|1970.5|1964.5|1973.3|1967.3|1973.3|1967.3|1969.9|1963.9|28
1617105300000|2021-03-30 11:55:00|1973.4|1967.4|1975.1|1969.1|1975.1|1969.1|1973.4|1967.4|11
1617105600000|2021-03-30 12:00:00|1975.4|1969.4|1976.6|1970.6|1977.3|1971.3|1975.3|1969.3|27
1617105900000|2021-03-30 12:05:00|1977|1971|1975.8|1969.8|1977.8|1971.8|1975.4|1969.4|19
1617106200000|2021-03-30 12:10:00|1976|1970|1974.8|1968.8|1976.3|1970.3|1974.8|1968.8|8
1617106500000|2021-03-30 12:15:00|1974.5|1968.5|1973.9|1967.9|1974.5|1968.5|1973.6|1967.6|8
1617106800000|2021-03-30 12:20:00|1974|1968|1974.1|1968.1|1974.3|1968.3|1973.8|1967.8|10
1617107100000|2021-03-30 12:25:00|1974.3|1968.3|1974.1|1968.1|1974.3|1968.3|1974.1|1968.1|4
1617107400000|2021-03-30 12:30:00|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|9
1617107700000|2021-03-30 12:35:00|1974|1968|1974|1968|1974.3|1968.3|1973.9|1967.9|4
1617108000000|2021-03-30 12:40:00|1973.9|1967.9|1972|1966|1973.9|1967.9|1971.8|1965.8|4
1617108300000|2021-03-30 12:45:00|1972.3|1966.3|1972.8|1966.8|1973.1|1967.1|1972.1|1966.1|9
1617108600000|2021-03-30 12:50:00|1971.8|1965.8|1974|1968|1974|1968|1971.8|1965.8|6
1617108900000|2021-03-30 12:55:00|1974.1|1968.1|1973|1967|1974.5|1968.5|1972.8|1966.8|11
1617109200000|2021-03-30 13:00:00|1972.9|1966.9|1968|1962|1972.9|1966.9|1966.4|1960.4|106
1617109500000|2021-03-30 13:05:00|1967.8|1961.8|1967.9|1961.9|1970|1964|1967.1|1961.1|21
1617109800000|2021-03-30 13:10:00|1968.4|1962.4|1970|1964|1970|1964|1968.4|1962.4|23
1617110100000|2021-03-30 13:15:00|1969.9|1963.9|1970.1|1964.1|1970.1|1964.1|1969.9|1963.9|2
1617110400000|2021-03-30 13:20:00|1969.8|1963.8|1967.5|1961.5|1969.8|1963.8|1967|1961|12
1617110700000|2021-03-30 13:25:00|1967.3|1961.3|1966.4|1960.4|1967.3|1961.3|1965.4|1959.4|12
1617111000000|2021-03-30 13:30:00|1966.3|1960.3|1963.4|1957.4|1966.5|1960.5|1962.6|1956.6|26
1617111300000|2021-03-30 13:35:00|1962.9|1956.9|1964.1|1958.1|1964.1|1958.1|1962|1956|24
1617111600000|2021-03-30 13:40:00|1963.9|1957.9|1962|1956|1963.9|1957.9|1961.5|1955.5|10
1617111900000|2021-03-30 13:45:00|1961.9|1955.9|1960.9|1954.9|1962.1|1956.1|1960.6|1954.6|14
1617112200000|2021-03-30 13:50:00|1960.6|1954.6|1960.9|1954.9|1961.1|1955.1|1959.6|1953.6|16
1617112500000|2021-03-30 13:55:00|1960.8|1954.8|1961.8|1955.8|1961.8|1955.8|1960.3|1954.3|8
1617112800000|2021-03-30 14:00:00|1961.6|1955.6|1957.1|1951.1|1961.8|1955.8|1957.1|1951.1|16
1617113100000|2021-03-30 14:05:00|1957.4|1951.4|1960|1954|1960|1954|1957.4|1951.4|25
1617113400000|2021-03-30 14:10:00|1959.6|1953.6|1961.9|1955.9|1961.9|1955.9|1959|1953|48
1617113700000|2021-03-30 14:15:00|1962.3|1956.3|1960.3|1954.3|1962.3|1956.3|1958|1952|34
1617114000000|2021-03-30 14:20:00|1959.5|1953.5|1962|1956|1962|1956|1957.5|1951.5|32
1617114300000|2021-03-30 14:25:00|1961.9|1955.9|1962.5|1956.5|1962.5|1956.5|1960|1954|14
1617114600000|2021-03-30 14:30:00|1963.3|1957.3|1963.5|1957.5|1964|1958|1962.8|1956.8|12
1617114900000|2021-03-30 14:35:00|1963.1|1957.1|1963.5|1957.5|1963.5|1957.5|1961.6|1955.6|10
1617115200000|2021-03-30 14:40:00|1964.8|1958.8|1966.1|1960.1|1967.6|1961.6|1964.6|1958.6|32
1617115500000|2021-03-30 14:45:00|1966.3|1960.3|1967.8|1961.8|1967.9|1961.9|1964.9|1958.9|29
1617115800000|2021-03-30 14:50:00|1968.3|1962.3|1969.3|1963.3|1969.3|1963.3|1967.1|1961.1|34
1617116100000|2021-03-30 14:55:00|1969.1|1963.1|1972.1|1966.1|1974.9|1968.9|1969.1|1963.1|35
1617116400000|2021-03-30 15:00:00|1972.3|1966.3|1976.5|1970.5|1976.5|1970.5|1972.3|1966.3|14
1617116700000|2021-03-30 15:05:00|1976.1|1970.1|1975|1969|1976.1|1970.1|1974.5|1968.5|16
1617117000000|2021-03-30 15:10:00|1974.3|1968.3|1972.8|1966.8|1974.3|1968.3|1972.5|1966.5|16
1617117300000|2021-03-30 15:15:00|1973|1967|1972.9|1966.9|1974.5|1968.5|1972.6|1966.6|84
1617117600000|2021-03-30 15:20:00|1972.6|1966.6|1970.8|1964.8|1972.9|1966.9|1970.1|1964.1|29
1617117900000|2021-03-30 15:25:00|1970.6|1964.6|1969.5|1963.5|1970.8|1964.8|1969.5|1963.5|13
1617118200000|2021-03-30 15:30:00|1969.6|1963.6|1972|1966|1972|1966|1966.6|1960.6|29
1617118500000|2021-03-30 15:35:00|1972.1|1966.1|1973.9|1967.9|1974.3|1968.3|1972|1966|28
1617118800000|2021-03-30 15:40:00|1973.8|1967.8|1973|1967|1973.8|1967.8|1972.6|1966.6|8
1617119100000|2021-03-30 15:45:00|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|10
1617119400000|2021-03-30 15:50:00|1973.5|1967.5|1973.1|1967.1|1974.5|1968.5|1973.1|1967.1|7
1617119700000|2021-03-30 15:55:00|1973.3|1967.3|1971.1|1965.1|1973.3|1967.3|1971.1|1965.1|12
1617120000000|2021-03-30 16:00:00|1971.8|1965.8|1972.9|1966.9|1972.9|1966.9|1971.8|1965.8|2
1617120300000|2021-03-30 16:05:00|1973|1967|1972.9|1966.9|1973.5|1967.5|1972.9|1966.9|6
1617120900000|2021-03-30 16:15:00|1972.8|1966.8|1969.9|1963.9|1972.8|1966.8|1969.9|1963.9|14
1617121200000|2021-03-30 16:20:00|1969.6|1963.6|1969.3|1963.3|1969.6|1963.6|1969|1963|3
1617121500000|2021-03-30 16:25:00|1969.4|1963.4|1969.5|1963.5|1969.6|1963.6|1969.4|1963.4|3
1617121800000|2021-03-30 16:30:00|1968.1|1962.1|1968.8|1962.8|1968.8|1962.8|1968.1|1962.1|2
1617122100000|2021-03-30 16:35:00|1969|1963|1969.1|1963.1|1969.1|1963.1|1969|1963|2
1617122400000|2021-03-30 16:40:00|1969.3|1963.3|1970.5|1964.5|1971.3|1965.3|1969.3|1963.3|13
1617122700000|2021-03-30 16:45:00|1970.3|1964.3|1968.3|1962.3|1970.5|1964.5|1968.3|1962.3|29
1617123000000|2021-03-30 16:50:00|1968.4|1962.4|1967.3|1961.3|1968.4|1962.4|1966.6|1960.6|10
1617123300000|2021-03-30 16:55:00|1967.6|1961.6|1970.3|1964.3|1970.3|1964.3|1967.6|1961.6|8
1617148800000|2021-03-31 00:00:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1617149100000|2021-03-31 00:05:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1617151200000|2021-03-31 00:40:00|1966.5|1960.5|1967|1961|1967.3|1961.3|1966.5|1960.5|4
1617151500000|2021-03-31 00:45:00|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1617151800000|2021-03-31 00:50:00|1967|1961|1967|1961|1967|1961|1967|1961|1
1617152400000|2021-03-31 01:00:00|1967.1|1961.1|1969.3|1963.3|1969.5|1963.5|1966.8|1960.8|40
1617152700000|2021-03-31 01:05:00|1969.4|1963.4|1970.8|1964.8|1971.3|1965.3|1969.4|1963.4|10
1617153000000|2021-03-31 01:10:00|1971|1965|1971.1|1965.1|1972|1966|1970.5|1964.5|25
1617153300000|2021-03-31 01:15:00|1971.4|1965.4|1973.1|1967.1|1973.1|1967.1|1971|1965|18
1617153600000|2021-03-31 01:20:00|1972.5|1966.5|1971|1965|1972.6|1966.6|1969.1|1963.1|98
1617153900000|2021-03-31 01:25:00|1971.6|1965.6|1967|1961|1971.6|1965.6|1966.5|1960.5|106
1617154200000|2021-03-31 01:30:00|1967.3|1961.3|1969.4|1963.4|1969.5|1963.5|1967.3|1961.3|47
1617154500000|2021-03-31 01:35:00|1969.3|1963.3|1971.3|1965.3|1972|1966|1969.3|1963.3|48
1617154800000|2021-03-31 01:40:00|1970.5|1964.5|1969.9|1963.9|1971|1965|1969.8|1963.8|22
1617155100000|2021-03-31 01:45:00|1969.8|1963.8|1968.3|1962.3|1970.5|1964.5|1967.6|1961.6|45
1617155400000|2021-03-31 01:50:00|1968.4|1962.4|1968.3|1962.3|1968.4|1962.4|1968|1962|9
1617155700000|2021-03-31 01:55:00|1968.4|1962.4|1968|1962|1968.4|1962.4|1967.9|1961.9|6
1617156000000|2021-03-31 02:00:00|1968.1|1962.1|1967.4|1961.4|1968.1|1962.1|1967.1|1961.1|11
1617156300000|2021-03-31 02:05:00|1967.3|1961.3|1967.3|1961.3|1967.4|1961.4|1967.1|1961.1|8
1617156600000|2021-03-31 02:10:00|1967|1961|1965.1|1959.1|1967|1961|1964.9|1958.9|37
1617157500000|2021-03-31 02:25:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1617157800000|2021-03-31 02:30:00|1963.6|1957.6|1963.8|1957.8|1964.5|1958.5|1962.8|1956.8|18
1617158100000|2021-03-31 02:35:00|1964|1958|1965.5|1959.5|1965.5|1959.5|1963.8|1957.8|12
1617158400000|2021-03-31 02:40:00|1965.3|1959.3|1967|1961|1967|1961|1965.3|1959.3|34
1617158700000|2021-03-31 02:45:00|1966.9|1960.9|1967.5|1961.5|1969.5|1963.5|1966.6|1960.6|82
1617159000000|2021-03-31 02:50:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1966.1|1960.1|9
1617159300000|2021-03-31 02:55:00|1966.3|1960.3|1965.4|1959.4|1966.6|1960.6|1965.4|1959.4|19
1617159600000|2021-03-31 03:00:00|1964.9|1958.9|1966.4|1960.4|1966.8|1960.8|1964.8|1958.8|21
1617159900000|2021-03-31 03:05:00|1966.3|1960.3|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|5
1617160200000|2021-03-31 03:10:00|1966.1|1960.1|1965.8|1959.8|1966.4|1960.4|1965.6|1959.6|7
1617160500000|2021-03-31 03:15:00|1965.6|1959.6|1965.8|1959.8|1965.8|1959.8|1965.6|1959.6|4
1617160800000|2021-03-31 03:20:00|1966.4|1960.4|1966.3|1960.3|1968.5|1962.5|1966.1|1960.1|29
1617161100000|2021-03-31 03:25:00|1966.1|1960.1|1966.3|1960.3|1966.3|1960.3|1966.1|1960.1|2
1617164400000|2021-03-31 04:20:00|1966.6|1960.6|1966.6|1960.6|1967|1961|1966.5|1960.5|6
1617167100000|2021-03-31 05:05:00|1967|1961|1967|1961|1967|1961|1967|1961|1
1617167400000|2021-03-31 05:10:00|1966.5|1960.5|1966.6|1960.6|1966.6|1960.6|1966.5|1960.5|2
1617168300000|2021-03-31 05:25:00|1967.3|1961.3|1969.3|1963.3|1969.9|1963.9|1967.3|1961.3|15
1617168600000|2021-03-31 05:30:00|1968.6|1962.6|1968.5|1962.5|1969.5|1963.5|1967.8|1961.8|34
1617168900000|2021-03-31 05:35:00|1968.6|1962.6|1967.6|1961.6|1969|1963|1967.6|1961.6|12
1617169200000|2021-03-31 05:40:00|1968.6|1962.6|1968.5|1962.5|1969.1|1963.1|1967.8|1961.8|12
1617169500000|2021-03-31 05:45:00|1968.3|1962.3|1968.1|1962.1|1968.3|1962.3|1968.1|1962.1|2
1617169800000|2021-03-31 05:50:00|1968.3|1962.3|1969.3|1963.3|1969.6|1963.6|1968.1|1962.1|11
1617170100000|2021-03-31 05:55:00|1969.4|1963.4|1969|1963|1969.4|1963.4|1968.8|1962.8|10
1617170400000|2021-03-31 06:00:00|1969.1|1963.1|1968.3|1962.3|1969.1|1963.1|1968.3|1962.3|6
1617170700000|2021-03-31 06:05:00|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1966.3|1960.3|24
1617171300000|2021-03-31 06:15:00|1968|1962|1969.1|1963.1|1969.1|1963.1|1968|1962|4
1617171600000|2021-03-31 06:20:00|1969.4|1963.4|1970.3|1964.3|1970.4|1964.4|1968.8|1962.8|13
1617171900000|2021-03-31 06:25:00|1969.9|1963.9|1968.9|1962.9|1970.8|1964.8|1968.9|1962.9|19
1617172200000|2021-03-31 06:30:00|1968.6|1962.6|1969.5|1963.5|1970.1|1964.1|1968.4|1962.4|47
1617172500000|2021-03-31 06:35:00|1970|1964|1970|1964|1971.6|1965.6|1969.5|1963.5|34
1617172800000|2021-03-31 06:40:00|1969.9|1963.9|1970.5|1964.5|1971.1|1965.1|1969.4|1963.4|22
1617173100000|2021-03-31 06:45:00|1970.1|1964.1|1972.3|1966.3|1972.4|1966.4|1970.1|1964.1|21
1617173400000|2021-03-31 06:50:00|1973.5|1967.5|1971.4|1965.4|1973.6|1967.6|1971.4|1965.4|23
1617173700000|2021-03-31 06:55:00|1971.5|1965.5|1971.6|1965.6|1971.6|1965.6|1970.5|1964.5|15
1617174000000|2021-03-31 07:00:00|1971.8|1965.8|1973.3|1967.3|1973.3|1967.3|1971.6|1965.6|20
1617174300000|2021-03-31 07:05:00|1973.4|1967.4|1975.6|1969.6|1975.6|1969.6|1972.3|1966.3|30
1617174600000|2021-03-31 07:10:00|1975.4|1969.4|1975.9|1969.9|1976.4|1970.4|1975.3|1969.3|11
1617174900000|2021-03-31 07:15:00|1975.8|1969.8|1975.4|1969.4|1976.3|1970.3|1975.4|1969.4|12
1617175200000|2021-03-31 07:20:00|1975.5|1969.5|1975.8|1969.8|1976.1|1970.1|1975.5|1969.5|10
1617175500000|2021-03-31 07:25:00|1975.5|1969.5|1974.8|1968.8|1975.5|1969.5|1973.5|1967.5|15
1617175800000|2021-03-31 07:30:00|1974.9|1968.9|1975.3|1969.3|1975.6|1969.6|1974.8|1968.8|19
1617176100000|2021-03-31 07:35:00|1975.5|1969.5|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|8
1617176400000|2021-03-31 07:40:00|1975.8|1969.8|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|3
1617176700000|2021-03-31 07:45:00|1976.3|1970.3|1975.9|1969.9|1976.3|1970.3|1975.5|1969.5|8
1617177000000|2021-03-31 07:50:00|1975.6|1969.6|1975.6|1969.6|1976.5|1970.5|1975.6|1969.6|5
1617177300000|2021-03-31 07:55:00|1975.9|1969.9|1976.3|1970.3|1976.3|1970.3|1975.9|1969.9|2
1617177600000|2021-03-31 08:00:00|1976.4|1970.4|1980.1|1974.1|1980.1|1974.1|1976.3|1970.3|11
1617177900000|2021-03-31 08:05:00|1980.4|1974.4|1979.5|1973.5|1980.4|1974.4|1979.5|1973.5|10
1617178200000|2021-03-31 08:10:00|1979.3|1973.3|1981.4|1975.4|1981.5|1975.5|1979.1|1973.1|19
1617178500000|2021-03-31 08:15:00|1981.3|1975.3|1979.9|1973.9|1982.5|1976.5|1979.5|1973.5|25
1617178800000|2021-03-31 08:20:00|1978.9|1972.9|1976.9|1970.9|1978.9|1972.9|1976.8|1970.8|8
1617179100000|2021-03-31 08:25:00|1977|1971|1977.9|1971.9|1978.4|1972.4|1976.9|1970.9|12
1617179400000|2021-03-31 08:30:00|1977.6|1971.6|1977.5|1971.5|1978|1972|1977.5|1971.5|5
1617179700000|2021-03-31 08:35:00|1977.4|1971.4|1977.8|1971.8|1977.9|1971.9|1977.3|1971.3|7
1617180000000|2021-03-31 08:40:00|1977.9|1971.9|1977.4|1971.4|1978.3|1972.3|1977.4|1971.4|4
1617180300000|2021-03-31 08:45:00|1979.4|1973.4|1980.9|1974.9|1981.1|1975.1|1979.4|1973.4|8
1617180600000|2021-03-31 08:50:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1617180900000|2021-03-31 08:55:00|1980.6|1974.6|1980.3|1974.3|1980.6|1974.6|1978.6|1972.6|17
1617181200000|2021-03-31 09:00:00|1979.9|1973.9|1979.9|1973.9|1980.1|1974.1|1979.3|1973.3|8
1617181500000|2021-03-31 09:05:00|1980.1|1974.1|1980.4|1974.4|1980.6|1974.6|1980.1|1974.1|5
1617181800000|2021-03-31 09:10:00|1980.1|1974.1|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|3
1617182100000|2021-03-31 09:15:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1617182400000|2021-03-31 09:20:00|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|3
1617182700000|2021-03-31 09:25:00|1980.1|1974.1|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|3
1617183000000|2021-03-31 09:30:00|1979.5|1973.5|1979.4|1973.4|1979.5|1973.5|1979.3|1973.3|4
1617183300000|2021-03-31 09:35:00|1979.3|1973.3|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|7
1617183600000|2021-03-31 09:40:00|1979|1973|1978|1972|1979|1973|1977.9|1971.9|6
1617183900000|2021-03-31 09:45:00|1978.1|1972.1|1978.3|1972.3|1978.3|1972.3|1978.1|1972.1|2
1617184200000|2021-03-31 09:50:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|3
1617184500000|2021-03-31 09:55:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1617184800000|2021-03-31 10:00:00|1979.3|1973.3|1979.1|1973.1|1979.3|1973.3|1978.9|1972.9|4
1617185100000|2021-03-31 10:05:00|1979.3|1973.3|1979.6|1973.6|1979.6|1973.6|1979.3|1973.3|7
1617185400000|2021-03-31 10:10:00|1979.9|1973.9|1980.6|1974.6|1980.6|1974.6|1979.9|1973.9|5
1617185700000|2021-03-31 10:15:00|1980.8|1974.8|1980.1|1974.1|1980.8|1974.8|1980.1|1974.1|3
1617186000000|2021-03-31 10:20:00|1980.4|1974.4|1980.9|1974.9|1981.4|1975.4|1980.4|1974.4|8
1617186300000|2021-03-31 10:25:00|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1617186600000|2021-03-31 10:30:00|1981.3|1975.3|1981.9|1975.9|1982.3|1976.3|1981.3|1975.3|6
1617186900000|2021-03-31 10:35:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|4
1617187200000|2021-03-31 10:40:00|1981.3|1975.3|1981.5|1975.5|1981.5|1975.5|1979.9|1973.9|11
1617187500000|2021-03-31 10:45:00|1981.4|1975.4|1981.1|1975.1|1982.1|1976.1|1981.1|1975.1|11
1617187800000|2021-03-31 10:50:00|1981.4|1975.4|1982|1976|1982|1976|1981.4|1975.4|6
1617188100000|2021-03-31 10:55:00|1982.3|1976.3|1982.4|1976.4|1982.6|1976.6|1982.3|1976.3|8
1617188400000|2021-03-31 11:00:00|1982.6|1976.6|1985.4|1979.4|1985.4|1979.4|1982.6|1976.6|13
1617188700000|2021-03-31 11:05:00|1985.1|1979.1|1985.8|1979.8|1985.8|1979.8|1985|1979|5
1617189000000|2021-03-31 11:10:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1986|1980|3
1617189300000|2021-03-31 11:15:00|1986.1|1980.1|1985.1|1979.1|1986.1|1980.1|1984.5|1978.5|7
1617189600000|2021-03-31 11:20:00|1984.1|1978.1|1983.5|1977.5|1984.3|1978.3|1983|1977|12
1617189900000|2021-03-31 11:25:00|1983.9|1977.9|1983.5|1977.5|1984.1|1978.1|1983.5|1977.5|7
1617190200000|2021-03-31 11:30:00|1983.3|1977.3|1985.6|1979.6|1985.6|1979.6|1983.3|1977.3|4
1617190500000|2021-03-31 11:35:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1617190800000|2021-03-31 11:40:00|1985.5|1979.5|1982.5|1976.5|1985.6|1979.6|1982.4|1976.4|24
1617191100000|2021-03-31 11:45:00|1982.3|1976.3|1982.5|1976.5|1983.1|1977.1|1981|1975|46
1617191400000|2021-03-31 11:50:00|1983|1977|1983.6|1977.6|1984|1978|1981.8|1975.8|31
1617191700000|2021-03-31 11:55:00|1983.9|1977.9|1983.6|1977.6|1984.3|1978.3|1983.4|1977.4|14
1617192000000|2021-03-31 12:00:00|1983.9|1977.9|1984|1978|1984|1978|1983.6|1977.6|6
1617192300000|2021-03-31 12:05:00|1984.3|1978.3|1983.1|1977.1|1984.4|1978.4|1983|1977|10
1617192600000|2021-03-31 12:10:00|1983.3|1977.3|1983.9|1977.9|1984.4|1978.4|1983.1|1977.1|26
1617192900000|2021-03-31 12:15:00|1983.3|1977.3|1984.4|1978.4|1984.4|1978.4|1983.3|1977.3|6
1617193200000|2021-03-31 12:20:00|1983.6|1977.6|1983.6|1977.6|1984|1978|1983.3|1977.3|9
1617193500000|2021-03-31 12:25:00|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|3
1617193800000|2021-03-31 12:30:00|1984.4|1978.4|1984.8|1978.8|1984.8|1978.8|1984.4|1978.4|3
1617194100000|2021-03-31 12:35:00|1984.6|1978.6|1983.3|1977.3|1984.6|1978.6|1983.3|1977.3|5
1617194400000|2021-03-31 12:40:00|1982.8|1976.8|1983.3|1977.3|1983.3|1977.3|1982.1|1976.1|9
1617194700000|2021-03-31 12:45:00|1983.1|1977.1|1982.3|1976.3|1983.1|1977.1|1982.1|1976.1|7
1617195000000|2021-03-31 12:50:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|3
1617195300000|2021-03-31 12:55:00|1981|1975|1979.3|1973.3|1981|1975|1979.3|1973.3|8
1617195600000|2021-03-31 13:00:00|1979|1973|1978.8|1972.8|1982|1976|1977.6|1971.6|63
1617195900000|2021-03-31 13:05:00|1978.5|1972.5|1981.1|1975.1|1981.1|1975.1|1978.5|1972.5|12
1617196200000|2021-03-31 13:10:00|1980.9|1974.9|1979.8|1973.8|1980.9|1974.9|1979.6|1973.6|6
1617196500000|2021-03-31 13:15:00|1980|1974|1978.9|1972.9|1980.1|1974.1|1978.5|1972.5|10
1617196800000|2021-03-31 13:20:00|1979|1973|1978.4|1972.4|1979.5|1973.5|1978.4|1972.4|9
1617197100000|2021-03-31 13:25:00|1978.8|1972.8|1978.9|1972.9|1979.1|1973.1|1978.8|1972.8|11
1617197400000|2021-03-31 13:30:00|1978.6|1972.6|1976.5|1970.5|1979.4|1973.4|1976.5|1970.5|19
1617197700000|2021-03-31 13:35:00|1976.4|1970.4|1974.8|1968.8|1976.5|1970.5|1974.6|1968.6|26
1617198000000|2021-03-31 13:40:00|1975|1969|1972|1966|1976|1970|1972|1966|21
1617198300000|2021-03-31 13:45:00|1972.1|1966.1|1971.1|1965.1|1972.1|1966.1|1968.4|1962.4|44
1617198600000|2021-03-31 13:50:00|1971.3|1965.3|1971|1965|1974.3|1968.3|1970.5|1964.5|32
1617198900000|2021-03-31 13:55:00|1970.9|1964.9|1971.1|1965.1|1973|1967|1970.9|1964.9|30
1617199200000|2021-03-31 14:00:00|1971|1965|1971.8|1965.8|1973.6|1967.6|1970.5|1964.5|19
1617199500000|2021-03-31 14:05:00|1972.1|1966.1|1972|1966|1972.1|1966.1|1971.9|1965.9|4
1617199800000|2021-03-31 14:10:00|1971.9|1965.9|1975.3|1969.3|1975.3|1969.3|1971.9|1965.9|17
1617200100000|2021-03-31 14:15:00|1975.5|1969.5|1977.8|1971.8|1978.5|1972.5|1975.5|1969.5|20
1617200400000|2021-03-31 14:20:00|1978|1972|1978.3|1972.3|1978.6|1972.6|1978|1972|18
1617200700000|2021-03-31 14:25:00|1978.5|1972.5|1978.5|1972.5|1979.4|1973.4|1978|1972|18
1617201000000|2021-03-31 14:30:00|1978.4|1972.4|1979.3|1973.3|1980.1|1974.1|1978.1|1972.1|29
1617201300000|2021-03-31 14:35:00|1979|1973|1980.3|1974.3|1980.9|1974.9|1978.8|1972.8|56
1617201600000|2021-03-31 14:40:00|1980.4|1974.4|1977.9|1971.9|1981.3|1975.3|1977.9|1971.9|15
1617201900000|2021-03-31 14:45:00|1978.3|1972.3|1978.9|1972.9|1979.4|1973.4|1978.3|1972.3|7
1617202200000|2021-03-31 14:50:00|1978.6|1972.6|1981|1975|1981|1975|1977.9|1971.9|17
1617202500000|2021-03-31 14:55:00|1981.1|1975.1|1983|1977|1983|1977|1980|1974|43
1617202800000|2021-03-31 15:00:00|1982.5|1976.5|1983.5|1977.5|1984.3|1978.3|1982.5|1976.5|28
1617203100000|2021-03-31 15:05:00|1983.6|1977.6|1982.6|1976.6|1984|1978|1982.4|1976.4|24
1617203400000|2021-03-31 15:10:00|1982.8|1976.8|1981.1|1975.1|1982.9|1976.9|1980.9|1974.9|15
1617203700000|2021-03-31 15:15:00|1981|1975|1976.5|1970.5|1981.3|1975.3|1975.8|1969.8|126
1617204000000|2021-03-31 15:20:00|1977.1|1971.1|1978.5|1972.5|1978.5|1972.5|1976.5|1970.5|9
1617204300000|2021-03-31 15:25:00|1979.9|1973.9|1978.6|1972.6|1981.4|1975.4|1978.6|1972.6|16
1617204600000|2021-03-31 15:30:00|1978.9|1972.9|1975.4|1969.4|1978.9|1972.9|1975.1|1969.1|20
1617204900000|2021-03-31 15:35:00|1975.3|1969.3|1976.4|1970.4|1977.1|1971.1|1974.5|1968.5|7
1617205200000|2021-03-31 15:40:00|1976.1|1970.1|1975.6|1969.6|1976.1|1970.1|1975.1|1969.1|8
1617205500000|2021-03-31 15:45:00|1975.8|1969.8|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|4
1617205800000|2021-03-31 15:50:00|1977.3|1971.3|1976.8|1970.8|1977.9|1971.9|1976.6|1970.6|14
1617206100000|2021-03-31 15:55:00|1976.9|1970.9|1976.8|1970.8|1977.1|1971.1|1976.4|1970.4|24
1617206400000|2021-03-31 16:00:00|1976.6|1970.6|1977.6|1971.6|1977.8|1971.8|1976.6|1970.6|13
1617206700000|2021-03-31 16:05:00|1977|1971|1978.1|1972.1|1978.1|1972.1|1976.9|1970.9|12
1617207000000|2021-03-31 16:10:00|1978.4|1972.4|1980|1974|1980.3|1974.3|1978.4|1972.4|24
1617207300000|2021-03-31 16:15:00|1979.9|1973.9|1980.6|1974.6|1982.3|1976.3|1979.5|1973.5|16
1617207600000|2021-03-31 16:20:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1979.9|1973.9|5
1617207900000|2021-03-31 16:25:00|1980.1|1974.1|1983.3|1977.3|1983.5|1977.5|1980.1|1974.1|19
1617208200000|2021-03-31 16:30:00|1983|1977|1978.3|1972.3|1983|1977|1977.9|1971.9|22
1617208500000|2021-03-31 16:35:00|1978.1|1972.1|1976.5|1970.5|1978.3|1972.3|1976.5|1970.5|16
1617208800000|2021-03-31 16:40:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.5|1970.5|5
1617209100000|2021-03-31 16:45:00|1976.8|1970.8|1976.6|1970.6|1976.8|1970.8|1976.6|1970.6|2
1617209400000|2021-03-31 16:50:00|1976.8|1970.8|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|5
1617209700000|2021-03-31 16:55:00|1976.8|1970.8|1977.9|1971.9|1978.4|1972.4|1975.8|1969.8|14
1617235200000|2021-04-01 00:00:00|1980.9|1974.9|1980.1|1974.1|1980.9|1974.9|1980.1|1974.1|3
1617235500000|2021-04-01 00:05:00|1980.3|1974.3|1977.3|1971.3|1980.3|1974.3|1977.3|1971.3|6
1617235800000|2021-04-01 00:10:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1617238800000|2021-04-01 01:00:00|1977.3|1971.3|1977.5|1971.5|1978|1972|1977.3|1971.3|6
1617239100000|2021-04-01 01:05:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1617239400000|2021-04-01 01:10:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|5
1617239700000|2021-04-01 01:15:00|1978|1972|1980.1|1974.1|1982|1976|1978|1972|40
1617240000000|2021-04-01 01:20:00|1979.9|1973.9|1983.9|1977.9|1984|1978|1979.9|1973.9|41
1617240300000|2021-04-01 01:25:00|1984.1|1978.1|1984.4|1978.4|1984.5|1978.5|1983.9|1977.9|9
1617240600000|2021-04-01 01:30:00|1984.3|1978.3|1988|1982|1988|1982|1982.6|1976.6|80
1617240900000|2021-04-01 01:35:00|1988.3|1982.3|1987.3|1981.3|1988.8|1982.8|1987.3|1981.3|13
1617241200000|2021-04-01 01:40:00|1987|1981|1982.3|1976.3|1987.9|1981.9|1982.3|1976.3|53
1617241500000|2021-04-01 01:45:00|1982|1976|1976.6|1970.6|1982|1976|1975.3|1969.3|59
1617241800000|2021-04-01 01:50:00|1976.4|1970.4|1972.6|1966.6|1976.4|1970.4|1972.4|1966.4|40
1617242100000|2021-04-01 01:55:00|1972.8|1966.8|1972.9|1966.9|1973.6|1967.6|1972.8|1966.8|16
1617242400000|2021-04-01 02:00:00|1973.1|1967.1|1973.3|1967.3|1975.1|1969.1|1972.9|1966.9|23
1617242700000|2021-04-01 02:05:00|1973.4|1967.4|1973|1967|1973.6|1967.6|1972.9|1966.9|21
1617243000000|2021-04-01 02:10:00|1972.9|1966.9|1971.5|1965.5|1973|1967|1971.5|1965.5|8
1617243900000|2021-04-01 02:25:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1617244200000|2021-04-01 02:30:00|1970.8|1964.8|1966.8|1960.8|1970.8|1964.8|1966.3|1960.3|28
1617244500000|2021-04-01 02:35:00|1966.3|1960.3|1963.3|1957.3|1966.3|1960.3|1963.3|1957.3|14
1617244800000|2021-04-01 02:40:00|1962.9|1956.9|1962.3|1956.3|1962.9|1956.9|1962|1956|26
1617245100000|2021-04-01 02:45:00|1962|1956|1959.6|1953.6|1962.4|1956.4|1959.5|1953.5|69
1617245400000|2021-04-01 02:50:00|1959.4|1953.4|1960.1|1954.1|1960.6|1954.6|1958.3|1952.3|27
1617245700000|2021-04-01 02:55:00|1960|1954|1960|1954|1961.4|1955.4|1959|1953|50
1617246000000|2021-04-01 03:00:00|1960.1|1954.1|1961|1955|1961.1|1955.1|1959.6|1953.6|17
1617246300000|2021-04-01 03:05:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1617246600000|2021-04-01 03:10:00|1960.6|1954.6|1959.9|1953.9|1960.6|1954.6|1959.8|1953.8|7
1617246900000|2021-04-01 03:15:00|1959.8|1953.8|1960|1954|1961.4|1955.4|1959.4|1953.4|15
1617247200000|2021-04-01 03:20:00|1960.8|1954.8|1960.9|1954.9|1962.3|1956.3|1959.5|1953.5|36
1617247500000|2021-04-01 03:25:00|1960.8|1954.8|1959.8|1953.8|1960.8|1954.8|1959.8|1953.8|5
1617247800000|2021-04-01 03:30:00|1959.9|1953.9|1959.8|1953.8|1960.1|1954.1|1959.8|1953.8|10
1617248100000|2021-04-01 03:35:00|1960.1|1954.1|1960|1954|1960.1|1954.1|1959.8|1953.8|3
1617248400000|2021-04-01 03:40:00|1960.4|1954.4|1960.8|1954.8|1960.8|1954.8|1960.4|1954.4|9
1617248700000|2021-04-01 03:45:00|1961|1955|1960.8|1954.8|1961.1|1955.1|1960.8|1954.8|8
1617249000000|2021-04-01 03:50:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1617249600000|2021-04-01 04:00:00|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1
1617252300000|2021-04-01 04:45:00|1960.3|1954.3|1959.6|1953.6|1960.5|1954.5|1959.6|1953.6|6
1617252900000|2021-04-01 04:55:00|1959.9|1953.9|1959.9|1953.9|1960.3|1954.3|1959.9|1953.9|3
1617253500000|2021-04-01 05:05:00|1959.6|1953.6|1959.8|1953.8|1959.8|1953.8|1959.6|1953.6|2
1617254700000|2021-04-01 05:25:00|1959.6|1953.6|1960.4|1954.4|1960.4|1954.4|1959.6|1953.6|5
1617255000000|2021-04-01 05:30:00|1960.3|1954.3|1959.3|1953.3|1960.5|1954.5|1958.6|1952.6|43
1617255300000|2021-04-01 05:35:00|1959.4|1953.4|1958.9|1952.9|1959.4|1953.4|1957.5|1951.5|22
1617255600000|2021-04-01 05:40:00|1958.6|1952.6|1964|1958|1964|1958|1957.9|1951.9|37
1617255900000|2021-04-01 05:45:00|1964.1|1958.1|1963.1|1957.1|1964.5|1958.5|1962.9|1956.9|13
1617256200000|2021-04-01 05:50:00|1962.8|1956.8|1963.8|1957.8|1963.8|1957.8|1962.5|1956.5|9
1617256500000|2021-04-01 05:55:00|1964.1|1958.1|1963.9|1957.9|1964.1|1958.1|1963.1|1957.1|15
1617256800000|2021-04-01 06:00:00|1964.3|1958.3|1964|1958|1965.9|1959.9|1963.9|1957.9|12
1617257100000|2021-04-01 06:05:00|1964.3|1958.3|1965.1|1959.1|1965.4|1959.4|1964.3|1958.3|18
1617257400000|2021-04-01 06:10:00|1965|1959|1965.9|1959.9|1966|1960|1964.8|1958.8|17
1617257700000|2021-04-01 06:15:00|1966|1960|1964.6|1958.6|1966|1960|1964.4|1958.4|8
1617258000000|2021-04-01 06:20:00|1964.5|1958.5|1966.1|1960.1|1966.1|1960.1|1963.9|1957.9|16
1617258300000|2021-04-01 06:25:00|1966.3|1960.3|1967.1|1961.1|1967.4|1961.4|1966.3|1960.3|13
1617258600000|2021-04-01 06:30:00|1967.4|1961.4|1966.1|1960.1|1968.8|1962.8|1966|1960|16
1617258900000|2021-04-01 06:35:00|1966.4|1960.4|1966.9|1960.9|1967.3|1961.3|1966.3|1960.3|14
1617259200000|2021-04-01 06:40:00|1967|1961|1966.9|1960.9|1967.1|1961.1|1966.8|1960.8|5
1617259500000|2021-04-01 06:45:00|1966.8|1960.8|1965|1959|1966.8|1960.8|1964.8|1958.8|10
1617259800000|2021-04-01 06:50:00|1964.8|1958.8|1962.5|1956.5|1964.8|1958.8|1962.5|1956.5|11
1617260100000|2021-04-01 06:55:00|1962.4|1956.4|1960.3|1954.3|1962.5|1956.5|1959.8|1953.8|10
1617260400000|2021-04-01 07:00:00|1961.5|1955.5|1965|1959|1965.4|1959.4|1961.3|1955.3|18
1617260700000|2021-04-01 07:05:00|1964.9|1958.9|1964|1958|1964.9|1958.9|1963.5|1957.5|7
1617261000000|2021-04-01 07:10:00|1964.3|1958.3|1966|1960|1967.6|1961.6|1964.3|1958.3|12
1617261300000|2021-04-01 07:15:00|1966.1|1960.1|1964.8|1958.8|1966.1|1960.1|1964.1|1958.1|16
1617261600000|2021-04-01 07:20:00|1964.9|1958.9|1964.8|1958.8|1964.9|1958.9|1964.8|1958.8|2
1617261900000|2021-04-01 07:25:00|1965|1959|1967.6|1961.6|1967.8|1961.8|1965|1959|9
1617262200000|2021-04-01 07:30:00|1967.5|1961.5|1965.6|1959.6|1967.5|1961.5|1965.6|1959.6|3
1617262500000|2021-04-01 07:35:00|1965.9|1959.9|1967.5|1961.5|1967.5|1961.5|1965.9|1959.9|4
1617262800000|2021-04-01 07:40:00|1967.6|1961.6|1969.8|1963.8|1970|1964|1967.6|1961.6|10
1617263100000|2021-04-01 07:45:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.9|1963.9|4
1617263400000|2021-04-01 07:50:00|1970.5|1964.5|1971.1|1965.1|1971.1|1965.1|1970.5|1964.5|4
1617263700000|2021-04-01 07:55:00|1971.3|1965.3|1971.9|1965.9|1971.9|1965.9|1971.1|1965.1|5
1617264000000|2021-04-01 08:00:00|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972|1966|4
1617264300000|2021-04-01 08:05:00|1972.6|1966.6|1972.6|1966.6|1972.9|1966.9|1972.4|1966.4|5
1617264600000|2021-04-01 08:10:00|1972.8|1966.8|1971.8|1965.8|1973|1967|1971.5|1965.5|9
1617264900000|2021-04-01 08:15:00|1972|1966|1972.1|1966.1|1972.1|1966.1|1972|1966|2
1617265200000|2021-04-01 08:20:00|1972.3|1966.3|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|4
1617265500000|2021-04-01 08:25:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1617265800000|2021-04-01 08:30:00|1972.1|1966.1|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|4
1617266100000|2021-04-01 08:35:00|1972.1|1966.1|1971|1965|1972.4|1966.4|1970.6|1964.6|10
1617266400000|2021-04-01 08:40:00|1970.9|1964.9|1971.5|1965.5|1971.5|1965.5|1970.6|1964.6|8
1617266700000|2021-04-01 08:45:00|1971.8|1965.8|1972.1|1966.1|1972.1|1966.1|1971.8|1965.8|3
1617267000000|2021-04-01 08:50:00|1973.3|1967.3|1974|1968|1974|1968|1973.3|1967.3|4
1617267300000|2021-04-01 08:55:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.6|1967.6|5
1617267600000|2021-04-01 09:00:00|1974.1|1968.1|1974.3|1968.3|1974.4|1968.4|1974.1|1968.1|3
1617267900000|2021-04-01 09:05:00|1974.4|1968.4|1974.6|1968.6|1975|1969|1974.4|1968.4|5
1617268200000|2021-04-01 09:10:00|1974.5|1968.5|1974.5|1968.5|1974.6|1968.6|1974.5|1968.5|3
1617268500000|2021-04-01 09:15:00|1974.6|1968.6|1974.5|1968.5|1974.8|1968.8|1974.5|1968.5|5
1617268800000|2021-04-01 09:20:00|1974.6|1968.6|1974.4|1968.4|1974.8|1968.8|1974.1|1968.1|9
1617269100000|2021-04-01 09:25:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|9
1617269400000|2021-04-01 09:30:00|1974.1|1968.1|1974.3|1968.3|1974.4|1968.4|1974.1|1968.1|6
1617269700000|2021-04-01 09:35:00|1974|1968|1974|1968|1974.3|1968.3|1974|1968|5
1617270000000|2021-04-01 09:40:00|1974.1|1968.1|1974.8|1968.8|1974.8|1968.8|1974|1968|10
1617270300000|2021-04-01 09:45:00|1973.9|1967.9|1974.3|1968.3|1974.3|1968.3|1973.9|1967.9|6
1617270600000|2021-04-01 09:50:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1974.3|1968.3|2
1617271500000|2021-04-01 10:05:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1617271800000|2021-04-01 10:10:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1973.8|1967.8|3
1617272400000|2021-04-01 10:20:00|1974|1968|1973.5|1967.5|1974|1968|1973.4|1967.4|6
1617272700000|2021-04-01 10:25:00|1973.4|1967.4|1973.5|1967.5|1973.5|1967.5|1973.4|1967.4|2
1617273000000|2021-04-01 10:30:00|1974|1968|1973.6|1967.6|1974|1968|1973.4|1967.4|5
1617273300000|2021-04-01 10:35:00|1973.9|1967.9|1974.9|1968.9|1974.9|1968.9|1973.9|1967.9|6
1617273600000|2021-04-01 10:40:00|1974.1|1968.1|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|5
1617273900000|2021-04-01 10:45:00|1974|1968|1974.3|1968.3|1974.4|1968.4|1973.6|1967.6|10
1617274200000|2021-04-01 10:50:00|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|2
1617274500000|2021-04-01 10:55:00|1973.9|1967.9|1974|1968|1974|1968|1973.9|1967.9|2
1617274800000|2021-04-01 11:00:00|1973.9|1967.9|1974|1968|1974|1968|1973.9|1967.9|2
1617275400000|2021-04-01 11:10:00|1973.9|1967.9|1974|1968|1974|1968|1973.6|1967.6|5
1617275700000|2021-04-01 11:15:00|1973.9|1967.9|1974|1968|1974|1968|1973.4|1967.4|7
1617276000000|2021-04-01 11:20:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1617276300000|2021-04-01 11:25:00|1973.6|1967.6|1974|1968|1974|1968|1973.6|1967.6|3
1617276600000|2021-04-01 11:30:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|4
1617276900000|2021-04-01 11:35:00|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.4|1966.4|7
1617277200000|2021-04-01 11:40:00|1972.4|1966.4|1971.8|1965.8|1972.4|1966.4|1971.1|1965.1|15
1617277500000|2021-04-01 11:45:00|1971.6|1965.6|1969.6|1963.6|1971.8|1965.8|1969.6|1963.6|24
1617277800000|2021-04-01 11:50:00|1969.3|1963.3|1969.6|1963.6|1969.6|1963.6|1967.5|1961.5|20
1617278100000|2021-04-01 11:55:00|1969.5|1963.5|1967.4|1961.4|1969.5|1963.5|1967.3|1961.3|9
1617278400000|2021-04-01 12:00:00|1967.3|1961.3|1966.3|1960.3|1967.4|1961.4|1964.9|1958.9|15
1617278700000|2021-04-01 12:05:00|1966|1960|1966|1960|1966.1|1960.1|1965.8|1959.8|5
1617279000000|2021-04-01 12:10:00|1965|1959|1964.9|1958.9|1965|1959|1964.9|1958.9|4
1617279300000|2021-04-01 12:15:00|1964.6|1958.6|1963.5|1957.5|1964.6|1958.6|1963.5|1957.5|3
1617279600000|2021-04-01 12:20:00|1963.9|1957.9|1964.4|1958.4|1964.6|1958.6|1963.9|1957.9|6
1617280200000|2021-04-01 12:30:00|1963.8|1957.8|1963.9|1957.9|1964.1|1958.1|1963.8|1957.8|5
1617280500000|2021-04-01 12:35:00|1963.5|1957.5|1964.1|1958.1|1964.3|1958.3|1963.5|1957.5|9
1617280800000|2021-04-01 12:40:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.3|1958.3|3
1617281100000|2021-04-01 12:45:00|1964.3|1958.3|1964.5|1958.5|1964.5|1958.5|1964.1|1958.1|6
1617281400000|2021-04-01 12:50:00|1964.4|1958.4|1963.8|1957.8|1964.4|1958.4|1963.6|1957.6|4
1617281700000|2021-04-01 12:55:00|1963.9|1957.9|1964.1|1958.1|1964.1|1958.1|1963.9|1957.9|2
1617282000000|2021-04-01 13:00:00|1964.3|1958.3|1964.1|1958.1|1964.6|1958.6|1962.8|1956.8|35
1617282300000|2021-04-01 13:05:00|1964|1958|1964.3|1958.3|1964.3|1958.3|1964|1958|5
1617282600000|2021-04-01 13:10:00|1964.4|1958.4|1963.4|1957.4|1964.5|1958.5|1963.1|1957.1|17
1617282900000|2021-04-01 13:15:00|1963.5|1957.5|1961.8|1955.8|1963.5|1957.5|1960.5|1954.5|23
1617283200000|2021-04-01 13:20:00|1961.9|1955.9|1963.3|1957.3|1963.5|1957.5|1961.9|1955.9|8
1617283500000|2021-04-01 13:25:00|1963.4|1957.4|1965.3|1959.3|1965.3|1959.3|1963.4|1957.4|6
1617283800000|2021-04-01 13:30:00|1965.4|1959.4|1964.9|1958.9|1966|1960|1964.9|1958.9|12
1617284100000|2021-04-01 13:35:00|1964.6|1958.6|1965.3|1959.3|1965.3|1959.3|1963.1|1957.1|26
1617284400000|2021-04-01 13:40:00|1965.4|1959.4|1965.9|1959.9|1965.9|1959.9|1965.4|1959.4|3
1617284700000|2021-04-01 13:45:00|1965.8|1959.8|1965.9|1959.9|1965.9|1959.9|1965.8|1959.8|2
1617285300000|2021-04-01 13:55:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1966.1|1960.1|5
1617285600000|2021-04-01 14:00:00|1967.3|1961.3|1967.3|1961.3|1968.3|1962.3|1967.3|1961.3|11
1617285900000|2021-04-01 14:05:00|1967.4|1961.4|1969.3|1963.3|1969.5|1963.5|1967.4|1961.4|10
1617286200000|2021-04-01 14:10:00|1969.4|1963.4|1971|1965|1971.1|1965.1|1969.4|1963.4|4
1617286500000|2021-04-01 14:15:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1968.8|1962.8|14
1617286800000|2021-04-01 14:20:00|1970|1964|1971.1|1965.1|1971.4|1965.4|1970|1964|7
1617287100000|2021-04-01 14:25:00|1971|1965|1968.4|1962.4|1971|1965|1967.6|1961.6|23
1617287400000|2021-04-01 14:30:00|1968.5|1962.5|1964.1|1958.1|1968.6|1962.6|1964.1|1958.1|34
1617287700000|2021-04-01 14:35:00|1964.3|1958.3|1963.4|1957.4|1964.9|1958.9|1963.4|1957.4|12
1617288000000|2021-04-01 14:40:00|1963.8|1957.8|1963.8|1957.8|1963.9|1957.9|1963.6|1957.6|5
1617288300000|2021-04-01 14:45:00|1964|1958|1964|1958|1964.3|1958.3|1963.9|1957.9|8
1617288600000|2021-04-01 14:50:00|1963.5|1957.5|1966.8|1960.8|1966.9|1960.9|1963.5|1957.5|10
1617288900000|2021-04-01 14:55:00|1967|1961|1967.5|1961.5|1968.3|1962.3|1966.9|1960.9|25
1617289200000|2021-04-01 15:00:00|1967.3|1961.3|1970.6|1964.6|1970.8|1964.8|1967.3|1961.3|30
1617289500000|2021-04-01 15:05:00|1970.8|1964.8|1967.8|1961.8|1971.4|1965.4|1967.8|1961.8|52
1617289800000|2021-04-01 15:10:00|1968|1962|1969.6|1963.6|1970.3|1964.3|1968|1962|19
1617290100000|2021-04-01 15:15:00|1969.8|1963.8|1965.3|1959.3|1970.1|1964.1|1963.9|1957.9|126
1617290400000|2021-04-01 15:20:00|1965.4|1959.4|1966.3|1960.3|1966.6|1960.6|1965.4|1959.4|16
1617290700000|2021-04-01 15:25:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1617291000000|2021-04-01 15:30:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1965.9|1959.9|24
1617291300000|2021-04-01 15:35:00|1965.9|1959.9|1963.8|1957.8|1965.9|1959.9|1963.5|1957.5|24
1617291600000|2021-04-01 15:40:00|1963.9|1957.9|1962.5|1956.5|1964.4|1958.4|1962.1|1956.1|39
1617291900000|2021-04-01 15:45:00|1962.6|1956.6|1962.6|1956.6|1962.9|1956.9|1962.4|1956.4|17
1617292200000|2021-04-01 15:50:00|1962.8|1956.8|1962|1956|1962.8|1956.8|1961.8|1955.8|9
1617292500000|2021-04-01 15:55:00|1961.9|1955.9|1961.6|1955.6|1962.1|1956.1|1961.6|1955.6|8
1617292800000|2021-04-01 16:00:00|1961.5|1955.5|1962.1|1956.1|1962.1|1956.1|1961.4|1955.4|10
1617293100000|2021-04-01 16:05:00|1962|1956|1961.9|1955.9|1962|1956|1961.9|1955.9|2
1617293400000|2021-04-01 16:10:00|1961.6|1955.6|1962.3|1956.3|1962.3|1956.3|1961.6|1955.6|3
1617293700000|2021-04-01 16:15:00|1962|1956|1962|1956|1962|1956|1961|1955|38
1617294000000|2021-04-01 16:20:00|1961.9|1955.9|1960.8|1954.8|1962|1956|1959.8|1953.8|31
1617294300000|2021-04-01 16:25:00|1960.4|1954.4|1961.3|1955.3|1961.5|1955.5|1960.4|1954.4|9
1617294600000|2021-04-01 16:30:00|1961.4|1955.4|1962.8|1956.8|1963|1957|1961.4|1955.4|8
1617294900000|2021-04-01 16:35:00|1962.9|1956.9|1966.4|1960.4|1966.4|1960.4|1962.9|1956.9|23
1617295200000|2021-04-01 16:40:00|1965.3|1959.3|1965.6|1959.6|1965.6|1959.6|1965.1|1959.1|5
1617295500000|2021-04-01 16:45:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1964.1|1958.1|11
1617295800000|2021-04-01 16:50:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1965.1|1959.1|4
1617296100000|2021-04-01 16:55:00|1965.4|1959.4|1965.3|1959.3|1966.6|1960.6|1965.3|1959.3|10
1617670800000|2021-04-06 01:00:00|1969.8|1963.8|1960.5|1954.5|1969.8|1963.8|1959.5|1953.5|144
1617671100000|2021-04-06 01:05:00|1960.3|1954.3|1954.8|1948.8|1960.5|1954.5|1954.8|1948.8|69
1617671400000|2021-04-06 01:10:00|1953.8|1947.8|1952.5|1946.5|1953.8|1947.8|1949.8|1943.8|20
1617671700000|2021-04-06 01:15:00|1952.8|1946.8|1952.5|1946.5|1953.3|1947.3|1952.5|1946.5|3
1617672000000|2021-04-06 01:20:00|1953.3|1947.3|1952|1946|1953.3|1947.3|1950.8|1944.8|30
1617672300000|2021-04-06 01:25:00|1951.8|1945.8|1952.8|1946.8|1952.8|1946.8|1951.5|1945.5|9
1617672600000|2021-04-06 01:30:00|1952|1946|1953.3|1947.3|1953.3|1947.3|1952|1946|2
1617672900000|2021-04-06 01:35:00|1952|1946|1955.5|1949.5|1956.8|1950.8|1952|1946|13
1617673200000|2021-04-06 01:40:00|1955.3|1949.3|1955.3|1949.3|1955.8|1949.8|1954.3|1948.3|14
1617673500000|2021-04-06 01:45:00|1954.8|1948.8|1951|1945|1955|1949|1951|1945|12
1617673800000|2021-04-06 01:50:00|1951.3|1945.3|1950.5|1944.5|1951.3|1945.3|1950.5|1944.5|7
1617674100000|2021-04-06 01:55:00|1951|1945|1946|1940|1951|1945|1945.5|1939.5|40
1617674400000|2021-04-06 02:00:00|1945|1939|1942.3|1936.3|1945.8|1939.8|1941|1935|53
1617674700000|2021-04-06 02:05:00|1942|1936|1941.3|1935.3|1942|1936|1940.8|1934.8|14
1617675000000|2021-04-06 02:10:00|1941|1935|1941|1935|1941|1935|1941|1935|1
1617676500000|2021-04-06 02:35:00|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1617676800000|2021-04-06 02:40:00|1941.5|1935.5|1945.3|1939.3|1945.5|1939.5|1941.5|1935.5|21
1617677100000|2021-04-06 02:45:00|1945|1939|1944.8|1938.8|1945|1939|1942.5|1936.5|31
1617677400000|2021-04-06 02:50:00|1944.5|1938.5|1944.8|1938.8|1945|1939|1944.5|1938.5|8
1617677700000|2021-04-06 02:55:00|1945|1939|1945|1939|1946.5|1940.5|1944.8|1938.8|14
1617678000000|2021-04-06 03:00:00|1944.8|1938.8|1945.5|1939.5|1945.5|1939.5|1944.5|1938.5|6
1617678300000|2021-04-06 03:05:00|1944.8|1938.8|1944.5|1938.5|1945.5|1939.5|1944.3|1938.3|7
1617678600000|2021-04-06 03:10:00|1945|1939|1944.5|1938.5|1945|1939|1944.5|1938.5|7
1617678900000|2021-04-06 03:15:00|1944.3|1938.3|1945|1939|1945|1939|1943.8|1937.8|15
1617679200000|2021-04-06 03:20:00|1944.8|1938.8|1944.5|1938.5|1944.8|1938.8|1944|1938|29
1617679500000|2021-04-06 03:25:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1941.5|1935.5|28
1617679800000|2021-04-06 03:30:00|1943.8|1937.8|1945|1939|1945|1939|1943.8|1937.8|10
1617680100000|2021-04-06 03:35:00|1944.8|1938.8|1944.5|1938.5|1945|1939|1944.3|1938.3|15
1617680400000|2021-04-06 03:40:00|1944.8|1938.8|1944.8|1938.8|1945|1939|1944.3|1938.3|12
1617680700000|2021-04-06 03:45:00|1945|1939|1945.5|1939.5|1946|1940|1945|1939|8
1617681000000|2021-04-06 03:50:00|1945.8|1939.8|1944.5|1938.5|1946|1940|1944.5|1938.5|14
1617681600000|2021-04-06 04:00:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1617682500000|2021-04-06 04:15:00|1945.3|1939.3|1944.8|1938.8|1945.3|1939.3|1944.5|1938.5|4
1617682800000|2021-04-06 04:20:00|1944.5|1938.5|1943.8|1937.8|1944.5|1938.5|1943.8|1937.8|4
1617683100000|2021-04-06 04:25:00|1943.5|1937.5|1942.8|1936.8|1944|1938|1942.8|1936.8|4
1617683700000|2021-04-06 04:35:00|1943|1937|1943.3|1937.3|1943.3|1937.3|1942.8|1936.8|4
1617684000000|2021-04-06 04:40:00|1944|1938|1943.5|1937.5|1944|1938|1943.3|1937.3|3
1617684300000|2021-04-06 04:45:00|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1
1617684600000|2021-04-06 04:50:00|1943|1937|1942.8|1936.8|1943|1937|1942.8|1936.8|2
1617685200000|2021-04-06 05:00:00|1943|1937|1943|1937|1943|1937|1943|1937|1
1617686400000|2021-04-06 05:20:00|1943.3|1937.3|1945.8|1939.8|1945.8|1939.8|1943.3|1937.3|6
1617686700000|2021-04-06 05:25:00|1945|1939|1946|1940|1947.5|1941.5|1945|1939|10
1617687000000|2021-04-06 05:30:00|1946.8|1940.8|1942.5|1936.5|1946.8|1940.8|1942|1936|36
1617687300000|2021-04-06 05:35:00|1943.8|1937.8|1943|1937|1944.3|1938.3|1943|1937|9
1617687900000|2021-04-06 05:45:00|1943.3|1937.3|1944|1938|1944|1938|1943.3|1937.3|7
1617688200000|2021-04-06 05:50:00|1943.8|1937.8|1943.3|1937.3|1943.8|1937.8|1943|1937|5
1617688500000|2021-04-06 05:55:00|1943.8|1937.8|1946.3|1940.3|1947|1941|1942.5|1936.5|29
1617688800000|2021-04-06 06:00:00|1947|1941|1946.5|1940.5|1947.5|1941.5|1946.3|1940.3|13
1617689100000|2021-04-06 06:05:00|1946.8|1940.8|1949.3|1943.3|1949.5|1943.5|1946.5|1940.5|23
1617689400000|2021-04-06 06:10:00|1948.8|1942.8|1950|1944|1950|1944|1948.8|1942.8|8
1617689700000|2021-04-06 06:15:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1617690000000|2021-04-06 06:20:00|1949.3|1943.3|1948.8|1942.8|1949.3|1943.3|1948.8|1942.8|2
1617690300000|2021-04-06 06:25:00|1949|1943|1949|1943|1949|1943|1949|1943|1
1617690600000|2021-04-06 06:30:00|1949.3|1943.3|1949|1943|1949.5|1943.5|1948.8|1942.8|10
1617690900000|2021-04-06 06:35:00|1949.3|1943.3|1948|1942|1949.5|1943.5|1947.8|1941.8|21
1617691200000|2021-04-06 06:40:00|1948.3|1942.3|1950.5|1944.5|1950.5|1944.5|1948|1942|9
1617691500000|2021-04-06 06:45:00|1950.8|1944.8|1951.8|1945.8|1953.8|1947.8|1950.8|1944.8|25
1617691800000|2021-04-06 06:50:00|1950|1944|1950.8|1944.8|1952.5|1946.5|1949.5|1943.5|24
1617692100000|2021-04-06 06:55:00|1950.5|1944.5|1954|1948|1954|1948|1949.8|1943.8|47
1617692400000|2021-04-06 07:00:00|1954.3|1948.3|1955.8|1949.8|1962|1956|1952.5|1946.5|103
1617692700000|2021-04-06 07:05:00|1955.5|1949.5|1949.8|1943.8|1955.5|1949.5|1949.5|1943.5|26
1617693000000|2021-04-06 07:10:00|1950|1944|1951.3|1945.3|1951.3|1945.3|1950|1944|12
1617693300000|2021-04-06 07:15:00|1951.5|1945.5|1957.5|1951.5|1957.8|1951.8|1951.5|1945.5|19
1617693600000|2021-04-06 07:20:00|1957.8|1951.8|1958.8|1952.8|1959.3|1953.3|1957.8|1951.8|18
1617693900000|2021-04-06 07:25:00|1959|1953|1961.5|1955.5|1961.5|1955.5|1959|1953|10
1617694200000|2021-04-06 07:30:00|1961|1955|1959.5|1953.5|1961|1955|1958|1952|13
1617694500000|2021-04-06 07:35:00|1959.3|1953.3|1960.8|1954.8|1961.5|1955.5|1959.3|1953.3|17
1617694800000|2021-04-06 07:40:00|1961|1955|1962.3|1956.3|1962.5|1956.5|1959.5|1953.5|23
1617695100000|2021-04-06 07:45:00|1961.8|1955.8|1962.5|1956.5|1963|1957|1961.3|1955.3|13
1617695400000|2021-04-06 07:50:00|1962.3|1956.3|1960.5|1954.5|1962.3|1956.3|1959.8|1953.8|21
1617695700000|2021-04-06 07:55:00|1960.8|1954.8|1961|1955|1961|1955|1960.8|1954.8|2
1617696000000|2021-04-06 08:00:00|1961.5|1955.5|1963.3|1957.3|1963.5|1957.5|1961.5|1955.5|13
1617696300000|2021-04-06 08:05:00|1963|1957|1963.5|1957.5|1963.5|1957.5|1963|1957|3
1617696600000|2021-04-06 08:10:00|1963.3|1957.3|1961.5|1955.5|1963.3|1957.3|1961.3|1955.3|20
1617696900000|2021-04-06 08:15:00|1961.3|1955.3|1961.5|1955.5|1961.5|1955.5|1960.5|1954.5|8
1617697200000|2021-04-06 08:20:00|1961.8|1955.8|1961.5|1955.5|1963.5|1957.5|1961|1955|13
1617697500000|2021-04-06 08:25:00|1962|1956|1962|1956|1962.8|1956.8|1961.3|1955.3|17
1617697800000|2021-04-06 08:30:00|1962.3|1956.3|1961.8|1955.8|1962.8|1956.8|1961.5|1955.5|9
1617698100000|2021-04-06 08:35:00|1961.5|1955.5|1960.3|1954.3|1961.8|1955.8|1960|1954|11
1617698400000|2021-04-06 08:40:00|1960|1954|1958.8|1952.8|1960|1954|1958.8|1952.8|5
1617698700000|2021-04-06 08:45:00|1959|1953|1959.5|1953.5|1960.3|1954.3|1958.5|1952.5|10
1617699000000|2021-04-06 08:50:00|1959.3|1953.3|1958.8|1952.8|1959.3|1953.3|1958.5|1952.5|8
1617699300000|2021-04-06 08:55:00|1958.5|1952.5|1959|1953|1960.3|1954.3|1958|1952|12
1617699600000|2021-04-06 09:00:00|1958.8|1952.8|1959.8|1953.8|1959.8|1953.8|1958.5|1952.5|11
1617699900000|2021-04-06 09:05:00|1960|1954|1960.3|1954.3|1960.5|1954.5|1960|1954|12
1617700500000|2021-04-06 09:15:00|1960|1954|1960|1954|1960.5|1954.5|1959.5|1953.5|11
1617700800000|2021-04-06 09:20:00|1960.3|1954.3|1960.3|1954.3|1960.5|1954.5|1960|1954|7
1617701100000|2021-04-06 09:25:00|1960|1954|1958.8|1952.8|1960.3|1954.3|1958.5|1952.5|8
1617701400000|2021-04-06 09:30:00|1958.5|1952.5|1960|1954|1960.5|1954.5|1958.5|1952.5|10
1617701700000|2021-04-06 09:35:00|1959.8|1953.8|1960|1954|1960|1954|1959.3|1953.3|20
1617702000000|2021-04-06 09:40:00|1959.8|1953.8|1959.3|1953.3|1959.8|1953.8|1958.8|1952.8|4
1617702300000|2021-04-06 09:45:00|1958.8|1952.8|1959.3|1953.3|1959.3|1953.3|1958.5|1952.5|5
1617702600000|2021-04-06 09:50:00|1959|1953|1959.3|1953.3|1959.3|1953.3|1958.8|1952.8|4
1617702900000|2021-04-06 09:55:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|2
1617703200000|2021-04-06 10:00:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959.5|1953.5|2
1617703500000|2021-04-06 10:05:00|1959.5|1953.5|1960|1954|1960.3|1954.3|1959.3|1953.3|6
1617703800000|2021-04-06 10:10:00|1959.8|1953.8|1960|1954|1960|1954|1959.3|1953.3|21
1617704100000|2021-04-06 10:15:00|1959.8|1953.8|1960.3|1954.3|1960.5|1954.5|1959.8|1953.8|7
1617704400000|2021-04-06 10:20:00|1960|1954|1960.5|1954.5|1960.5|1954.5|1960|1954|3
1617704700000|2021-04-06 10:25:00|1960.3|1954.3|1960.5|1954.5|1960.5|1954.5|1960.3|1954.3|6
1617705000000|2021-04-06 10:30:00|1960.3|1954.3|1962.3|1956.3|1963|1957|1960.3|1954.3|15
1617705300000|2021-04-06 10:35:00|1962.5|1956.5|1966|1960|1966|1960|1962.5|1956.5|11
1617705600000|2021-04-06 10:40:00|1966.3|1960.3|1965.3|1959.3|1966.3|1960.3|1963.3|1957.3|15
1617705900000|2021-04-06 10:45:00|1965|1959|1966.3|1960.3|1966.5|1960.5|1964.3|1958.3|17
1617706200000|2021-04-06 10:50:00|1966.5|1960.5|1971.8|1965.8|1971.8|1965.8|1966.5|1960.5|14
1617706500000|2021-04-06 10:55:00|1971.5|1965.5|1971.5|1965.5|1971.8|1965.8|1969.8|1963.8|16
1617706800000|2021-04-06 11:00:00|1971.8|1965.8|1969.8|1963.8|1974.5|1968.5|1969.5|1963.5|32
1617707100000|2021-04-06 11:05:00|1970.8|1964.8|1970.8|1964.8|1971.5|1965.5|1970|1964|18
1617707400000|2021-04-06 11:10:00|1971|1965|1968.5|1962.5|1971|1965|1968.3|1962.3|12
1617707700000|2021-04-06 11:15:00|1967.5|1961.5|1970.5|1964.5|1971.3|1965.3|1967.5|1961.5|13
1617708000000|2021-04-06 11:20:00|1970.8|1964.8|1972.5|1966.5|1972.5|1966.5|1970.5|1964.5|20
1617708300000|2021-04-06 11:25:00|1972|1966|1971|1965|1972.8|1966.8|1970.5|1964.5|20
1617708600000|2021-04-06 11:30:00|1971.3|1965.3|1969|1963|1971.3|1965.3|1968|1962|25
1617708900000|2021-04-06 11:35:00|1969.3|1963.3|1969.8|1963.8|1970.5|1964.5|1968.3|1962.3|14
1617709200000|2021-04-06 11:40:00|1968.5|1962.5|1973.3|1967.3|1973.3|1967.3|1968.3|1962.3|28
1617709500000|2021-04-06 11:45:00|1972.8|1966.8|1970.3|1964.3|1972.8|1966.8|1968.3|1962.3|64
1617709800000|2021-04-06 11:50:00|1969.8|1963.8|1970.5|1964.5|1970.5|1964.5|1968.8|1962.8|14
1617710100000|2021-04-06 11:55:00|1970.3|1964.3|1969.5|1963.5|1970.3|1964.3|1968.3|1962.3|21
1617710400000|2021-04-06 12:00:00|1969.3|1963.3|1969.5|1963.5|1969.5|1963.5|1969|1963|7
1617710700000|2021-04-06 12:05:00|1969.8|1963.8|1972|1966|1973.3|1967.3|1969.8|1963.8|29
1617711000000|2021-04-06 12:10:00|1972.5|1966.5|1971.3|1965.3|1972.5|1966.5|1970.3|1964.3|16
1617711300000|2021-04-06 12:15:00|1970.8|1964.8|1973.5|1967.5|1973.5|1967.5|1970.5|1964.5|12
1617711600000|2021-04-06 12:20:00|1973.3|1967.3|1975|1969|1975.8|1969.8|1972.8|1966.8|17
1617711900000|2021-04-06 12:25:00|1975.3|1969.3|1974.8|1968.8|1976.3|1970.3|1974.8|1968.8|17
1617712200000|2021-04-06 12:30:00|1975|1969|1976|1970|1976.5|1970.5|1975|1969|9
1617712500000|2021-04-06 12:35:00|1976.5|1970.5|1976.5|1970.5|1976.5|1970.5|1975.8|1969.8|10
1617712800000|2021-04-06 12:40:00|1975.8|1969.8|1974.8|1968.8|1975.8|1969.8|1974.5|1968.5|14
1617713100000|2021-04-06 12:45:00|1974.5|1968.5|1974.5|1968.5|1975.5|1969.5|1974|1968|17
1617713400000|2021-04-06 12:50:00|1974.3|1968.3|1974.9|1968.9|1975.3|1969.3|1974|1968|20
1617713700000|2021-04-06 12:55:00|1975.1|1969.1|1974.9|1968.9|1976.1|1970.1|1974.1|1968.1|18
1617714000000|2021-04-06 13:00:00|1974.4|1968.4|1964.1|1958.1|1974.4|1968.4|1961.9|1955.9|100
1617714300000|2021-04-06 13:05:00|1964.4|1958.4|1964.4|1958.4|1966.9|1960.9|1963.9|1957.9|32
1617714600000|2021-04-06 13:10:00|1964.6|1958.6|1962.4|1956.4|1964.6|1958.6|1961.9|1955.9|27
1617714900000|2021-04-06 13:15:00|1962.6|1956.6|1960.4|1954.4|1962.6|1956.6|1960.4|1954.4|27
1617715200000|2021-04-06 13:20:00|1960.6|1954.6|1962.1|1956.1|1962.4|1956.4|1960.6|1954.6|32
1617715500000|2021-04-06 13:25:00|1961.9|1955.9|1964.1|1958.1|1964.1|1958.1|1961.9|1955.9|11
1617715800000|2021-04-06 13:30:00|1963.9|1957.9|1967.4|1961.4|1967.4|1961.4|1963.6|1957.6|21
1617716100000|2021-04-06 13:35:00|1967.6|1961.6|1963.4|1957.4|1967.9|1961.9|1962.4|1956.4|34
1617716400000|2021-04-06 13:40:00|1963.6|1957.6|1963.9|1957.9|1964.4|1958.4|1963.4|1957.4|16
1617716700000|2021-04-06 13:45:00|1964.1|1958.1|1963.9|1957.9|1964.9|1958.9|1962.9|1956.9|56
1617717000000|2021-04-06 13:50:00|1963.4|1957.4|1964.6|1958.6|1965.1|1959.1|1962.9|1956.9|22
1617717300000|2021-04-06 13:55:00|1964.1|1958.1|1962.9|1956.9|1965.6|1959.6|1962.9|1956.9|22
1617717600000|2021-04-06 14:00:00|1962.6|1956.6|1959.1|1953.1|1962.9|1956.9|1958.9|1952.9|26
1617717900000|2021-04-06 14:05:00|1959.4|1953.4|1960.1|1954.1|1960.1|1954.1|1958.9|1952.9|17
1617718200000|2021-04-06 14:10:00|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1958.6|1952.6|18
1617718500000|2021-04-06 14:15:00|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.1|1953.1|3
1617718800000|2021-04-06 14:20:00|1959.1|1953.1|1959.1|1953.1|1959.4|1953.4|1958.6|1952.6|11
1617719100000|2021-04-06 14:25:00|1959.4|1953.4|1958.9|1952.9|1959.6|1953.6|1958.9|1952.9|9
1617719400000|2021-04-06 14:30:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1
1617719700000|2021-04-06 14:35:00|1959.4|1953.4|1960.1|1954.1|1960.4|1954.4|1958.9|1952.9|23
1617720000000|2021-04-06 14:40:00|1960.4|1954.4|1959.6|1953.6|1960.4|1954.4|1958.9|1952.9|19
1617720300000|2021-04-06 14:45:00|1959.4|1953.4|1959.1|1953.1|1959.6|1953.6|1958.9|1952.9|12
1617720600000|2021-04-06 14:50:00|1959.4|1953.4|1959.6|1953.6|1960.1|1954.1|1958.9|1952.9|13
1617720900000|2021-04-06 14:55:00|1959.4|1953.4|1960.4|1954.4|1963.1|1957.1|1959.4|1953.4|35
1617721200000|2021-04-06 15:00:00|1960.1|1954.1|1960.1|1954.1|1960.6|1954.6|1959.1|1953.1|27
1617721500000|2021-04-06 15:05:00|1960.4|1954.4|1962.1|1956.1|1962.9|1956.9|1959.4|1953.4|43
1617721800000|2021-04-06 15:10:00|1960.9|1954.9|1957.1|1951.1|1962.1|1956.1|1955.9|1949.9|57
1617722100000|2021-04-06 15:15:00|1957.4|1951.4|1973.1|1967.1|1975.6|1969.6|1957.4|1951.4|174
1617722400000|2021-04-06 15:20:00|1972.9|1966.9|1970.9|1964.9|1973.4|1967.4|1969.6|1963.6|40
1617722700000|2021-04-06 15:25:00|1969.6|1963.6|1969.6|1963.6|1971.1|1965.1|1969.4|1963.4|11
1617723000000|2021-04-06 15:30:00|1969.9|1963.9|1971.6|1965.6|1971.6|1965.6|1967.4|1961.4|32
1617723300000|2021-04-06 15:35:00|1971.4|1965.4|1971.1|1965.1|1971.6|1965.6|1970.6|1964.6|14
1617723600000|2021-04-06 15:40:00|1971.4|1965.4|1972.4|1966.4|1972.4|1966.4|1971.4|1965.4|4
1617723900000|2021-04-06 15:45:00|1972.6|1966.6|1976.9|1970.9|1977.4|1971.4|1972.6|1966.6|22
1617724200000|2021-04-06 15:50:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|4
1617724500000|2021-04-06 15:55:00|1977.4|1971.4|1974.6|1968.6|1977.6|1971.6|1974.1|1968.1|23
1617724800000|2021-04-06 16:00:00|1974.9|1968.9|1976.4|1970.4|1977.6|1971.6|1974.9|1968.9|10
1617725100000|2021-04-06 16:05:00|1976.6|1970.6|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|4
1617725400000|2021-04-06 16:10:00|1975.9|1969.9|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|3
1617725700000|2021-04-06 16:15:00|1974.9|1968.9|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|74
1617726000000|2021-04-06 16:20:00|1974.6|1968.6|1973.1|1967.1|1974.6|1968.6|1971.9|1965.9|6
1617726300000|2021-04-06 16:25:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1972.4|1966.4|3
1617726600000|2021-04-06 16:30:00|1973.4|1967.4|1976.9|1970.9|1976.9|1970.9|1973.4|1967.4|11
1617727200000|2021-04-06 16:40:00|1977.1|1971.1|1976.1|1970.1|1977.9|1971.9|1975.4|1969.4|12
1617727500000|2021-04-06 16:45:00|1975.6|1969.6|1977.6|1971.6|1977.6|1971.6|1975.6|1969.6|6
1617727800000|2021-04-06 16:50:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1617728100000|2021-04-06 16:55:00|1977.6|1971.6|1978.3|1972.3|1978.3|1972.3|1975.6|1969.6|33
1617757200000|2021-04-07 01:00:00|1972.9|1966.9|1970.6|1964.6|1973.1|1967.1|1969.6|1963.6|33
1617757500000|2021-04-07 01:05:00|1970.4|1964.4|1969.6|1963.6|1970.9|1964.9|1969.6|1963.6|33
1617757800000|2021-04-07 01:10:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.4|1963.4|14
1617758100000|2021-04-07 01:15:00|1969.6|1963.6|1970.4|1964.4|1970.4|1964.4|1969.4|1963.4|5
1617759300000|2021-04-07 01:35:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|5
1617759900000|2021-04-07 01:45:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|4
1617760200000|2021-04-07 01:50:00|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1617760500000|2021-04-07 01:55:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1617760800000|2021-04-07 02:00:00|1969.9|1963.9|1969.4|1963.4|1969.9|1963.9|1969.4|1963.4|7
1617761100000|2021-04-07 02:05:00|1969.6|1963.6|1966.1|1960.1|1969.9|1963.9|1965.6|1959.6|36
1617761400000|2021-04-07 02:10:00|1965.6|1959.6|1965.6|1959.6|1967.1|1961.1|1965.6|1959.6|7
1617761700000|2021-04-07 02:15:00|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1617762300000|2021-04-07 02:25:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1966.1|1960.1|4
1617762600000|2021-04-07 02:30:00|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1966.6|1960.6|26
1617762900000|2021-04-07 02:35:00|1967.4|1961.4|1967.1|1961.1|1967.6|1961.6|1966.6|1960.6|5
1617763200000|2021-04-07 02:40:00|1966.9|1960.9|1963.4|1957.4|1966.9|1960.9|1963.4|1957.4|8
1617763500000|2021-04-07 02:45:00|1962.9|1956.9|1963.4|1957.4|1963.4|1957.4|1962.6|1956.6|12
1617763800000|2021-04-07 02:50:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1617764700000|2021-04-07 03:05:00|1962.1|1956.1|1964.4|1958.4|1964.4|1958.4|1962.1|1956.1|14
1617765000000|2021-04-07 03:10:00|1964.1|1958.1|1964.6|1958.6|1965.1|1959.1|1964.1|1958.1|7
1617765300000|2021-04-07 03:15:00|1964.4|1958.4|1964.4|1958.4|1964.6|1958.6|1964.4|1958.4|3
1617765600000|2021-04-07 03:20:00|1964.6|1958.6|1964.6|1958.6|1964.9|1958.9|1964.4|1958.4|7
1617765900000|2021-04-07 03:25:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.6|1958.6|5
1617766500000|2021-04-07 03:35:00|1965.1|1959.1|1966.4|1960.4|1966.6|1960.6|1965.1|1959.1|10
1617766800000|2021-04-07 03:40:00|1966.1|1960.1|1966.9|1960.9|1967.1|1961.1|1966.1|1960.1|10
1617767100000|2021-04-07 03:45:00|1967.4|1961.4|1966.1|1960.1|1967.4|1961.4|1965.6|1959.6|7
1617767700000|2021-04-07 03:55:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.4|1960.4|2
1617768600000|2021-04-07 04:10:00|1966.9|1960.9|1967.4|1961.4|1968.6|1962.6|1966.9|1960.9|13
1617768900000|2021-04-07 04:15:00|1967.1|1961.1|1966.9|1960.9|1967.4|1961.4|1966.9|1960.9|4
1617769200000|2021-04-07 04:20:00|1967.1|1961.1|1965.6|1959.6|1967.1|1961.1|1965.6|1959.6|4
1617769800000|2021-04-07 04:30:00|1965.4|1959.4|1965.6|1959.6|1965.6|1959.6|1965.4|1959.4|2
1617770400000|2021-04-07 04:40:00|1966.4|1960.4|1965.9|1959.9|1966.6|1960.6|1965.9|1959.9|4
1617771600000|2021-04-07 05:00:00|1966.1|1960.1|1966.9|1960.9|1966.9|1960.9|1966.1|1960.1|3
1617771900000|2021-04-07 05:05:00|1967.1|1961.1|1970.9|1964.9|1972.9|1966.9|1967.1|1961.1|17
1617772200000|2021-04-07 05:10:00|1972.4|1966.4|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|3
1617772500000|2021-04-07 05:15:00|1972.1|1966.1|1971.4|1965.4|1972.1|1966.1|1971.4|1965.4|3
1617773400000|2021-04-07 05:30:00|1970.9|1964.9|1972.9|1966.9|1972.9|1966.9|1970.9|1964.9|24
1617773700000|2021-04-07 05:35:00|1972.6|1966.6|1969.4|1963.4|1972.6|1966.6|1969.4|1963.4|26
1617774000000|2021-04-07 05:40:00|1970.1|1964.1|1970.6|1964.6|1970.9|1964.9|1970.1|1964.1|9
1617774300000|2021-04-07 05:45:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|2
1617774600000|2021-04-07 05:50:00|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1617774900000|2021-04-07 05:55:00|1970.1|1964.1|1970.4|1964.4|1970.4|1964.4|1970.1|1964.1|2
1617775200000|2021-04-07 06:00:00|1970.6|1964.6|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|4
1617775500000|2021-04-07 06:05:00|1971.1|1965.1|1972.4|1966.4|1972.6|1966.6|1971.1|1965.1|12
1617775800000|2021-04-07 06:10:00|1972.6|1966.6|1973.1|1967.1|1973.4|1967.4|1972.6|1966.6|15
1617776100000|2021-04-07 06:15:00|1973.4|1967.4|1975.4|1969.4|1975.4|1969.4|1973.4|1967.4|15
1617776400000|2021-04-07 06:20:00|1975.1|1969.1|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|3
1617776700000|2021-04-07 06:25:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1617777000000|2021-04-07 06:30:00|1975.4|1969.4|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|14
1617777300000|2021-04-07 06:35:00|1976.9|1970.9|1983.6|1977.6|1983.6|1977.6|1976.9|1970.9|24
1617777600000|2021-04-07 06:40:00|1983.4|1977.4|1983.4|1977.4|1984.6|1978.6|1983.1|1977.1|34
1617777900000|2021-04-07 06:45:00|1984.6|1978.6|1979.9|1973.9|1985.1|1979.1|1979.9|1973.9|33
1617778200000|2021-04-07 06:50:00|1979.4|1973.4|1980.1|1974.1|1981.9|1975.9|1978.1|1972.1|57
1617778500000|2021-04-07 06:55:00|1979.9|1973.9|1980.6|1974.6|1980.6|1974.6|1978.1|1972.1|21
1617778800000|2021-04-07 07:00:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|5
1617779100000|2021-04-07 07:05:00|1980.6|1974.6|1979.1|1973.1|1981.4|1975.4|1977.6|1971.6|24
1617779400000|2021-04-07 07:10:00|1978.9|1972.9|1975.6|1969.6|1978.9|1972.9|1975.6|1969.6|7
1617779700000|2021-04-07 07:15:00|1975.9|1969.9|1977.6|1971.6|1977.6|1971.6|1975.9|1969.9|8
1617780000000|2021-04-07 07:20:00|1977.4|1971.4|1978.4|1972.4|1979.1|1973.1|1977.4|1971.4|13
1617780300000|2021-04-07 07:25:00|1978.1|1972.1|1978.1|1972.1|1978.4|1972.4|1977.6|1971.6|6
1617780600000|2021-04-07 07:30:00|1977.9|1971.9|1977.4|1971.4|1978.4|1972.4|1977.4|1971.4|10
1617780900000|2021-04-07 07:35:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1617781200000|2021-04-07 07:40:00|1978.1|1972.1|1980.6|1974.6|1980.6|1974.6|1978.1|1972.1|10
1617781500000|2021-04-07 07:45:00|1980.4|1974.4|1982.1|1976.1|1982.1|1976.1|1980.1|1974.1|8
1617781800000|2021-04-07 07:50:00|1982.4|1976.4|1984.1|1978.1|1984.6|1978.6|1982.4|1976.4|12
1617782100000|2021-04-07 07:55:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.9|1977.9|6
1617782400000|2021-04-07 08:00:00|1983.9|1977.9|1983.9|1977.9|1984.6|1978.6|1983.6|1977.6|7
1617782700000|2021-04-07 08:05:00|1984.1|1978.1|1982.4|1976.4|1984.1|1978.1|1982.1|1976.1|8
1617783000000|2021-04-07 08:10:00|1982.1|1976.1|1983.1|1977.1|1983.1|1977.1|1981.9|1975.9|8
1617783300000|2021-04-07 08:15:00|1982.9|1976.9|1984.1|1978.1|1984.1|1978.1|1981.9|1975.9|10
1617783600000|2021-04-07 08:20:00|1984.4|1978.4|1984.6|1978.6|1984.9|1978.9|1984.4|1978.4|7
1617783900000|2021-04-07 08:25:00|1984.4|1978.4|1984.9|1978.9|1985.1|1979.1|1984.4|1978.4|8
1617784200000|2021-04-07 08:30:00|1984.6|1978.6|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|9
1617784500000|2021-04-07 08:35:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|4
1617785100000|2021-04-07 08:45:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|5
1617785400000|2021-04-07 08:50:00|1985.1|1979.1|1986.9|1980.9|1987.9|1981.9|1984.9|1978.9|15
1617785700000|2021-04-07 08:55:00|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|9
1617786000000|2021-04-07 09:00:00|1987.9|1981.9|1986.9|1980.9|1987.9|1981.9|1986.9|1980.9|4
1617786300000|2021-04-07 09:05:00|1986.6|1980.6|1985.1|1979.1|1986.6|1980.6|1984.9|1978.9|12
1617786600000|2021-04-07 09:10:00|1985.4|1979.4|1983.9|1977.9|1985.4|1979.4|1983.9|1977.9|4
1617786900000|2021-04-07 09:15:00|1984.1|1978.1|1981.1|1975.1|1984.1|1978.1|1980.4|1974.4|14
1617787200000|2021-04-07 09:20:00|1981.4|1975.4|1982.4|1976.4|1982.4|1976.4|1981.4|1975.4|6
1617787500000|2021-04-07 09:25:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1617787800000|2021-04-07 09:30:00|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1981.9|1975.9|7
1617788100000|2021-04-07 09:35:00|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|2
1617788400000|2021-04-07 09:40:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1617788700000|2021-04-07 09:45:00|1982.4|1976.4|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|3
1617789000000|2021-04-07 09:50:00|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|3
1617789300000|2021-04-07 09:55:00|1981.4|1975.4|1981.4|1975.4|1981.9|1975.9|1981.4|1975.4|3
1617789600000|2021-04-07 10:00:00|1981.6|1975.6|1983.1|1977.1|1983.1|1977.1|1980.9|1974.9|15
1617789900000|2021-04-07 10:05:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1982.4|1976.4|9
1617790200000|2021-04-07 10:10:00|1983.6|1977.6|1985.6|1979.6|1985.6|1979.6|1983.1|1977.1|10
1617790500000|2021-04-07 10:15:00|1985.9|1979.9|1987.4|1981.4|1987.4|1981.4|1985.4|1979.4|17
1617790800000|2021-04-07 10:20:00|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1986.9|1980.9|8
1617791100000|2021-04-07 10:25:00|1986.6|1980.6|1987.4|1981.4|1987.4|1981.4|1986.6|1980.6|4
1617791400000|2021-04-07 10:30:00|1987.6|1981.6|1987.6|1981.6|1987.9|1981.9|1987.1|1981.1|9
1617791700000|2021-04-07 10:35:00|1987.9|1981.9|1988.1|1982.1|1988.6|1982.6|1987.6|1981.6|10
1617792000000|2021-04-07 10:40:00|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.6|1981.6|4
1617792300000|2021-04-07 10:45:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1986.6|1980.6|6
1617792600000|2021-04-07 10:50:00|1987.4|1981.4|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|4
1617792900000|2021-04-07 10:55:00|1986.9|1980.9|1985.1|1979.1|1986.9|1980.9|1985.1|1979.1|3
1617793200000|2021-04-07 11:00:00|1985.4|1979.4|1983.6|1977.6|1985.4|1979.4|1983.1|1977.1|9
1617793500000|2021-04-07 11:05:00|1983.9|1977.9|1985.9|1979.9|1986.1|1980.1|1983.9|1977.9|9
1617793800000|2021-04-07 11:10:00|1986.1|1980.1|1985.4|1979.4|1986.4|1980.4|1984.9|1978.9|13
1617794100000|2021-04-07 11:15:00|1983.4|1977.4|1983.9|1977.9|1983.9|1977.9|1983.4|1977.4|5
1617794400000|2021-04-07 11:20:00|1983.6|1977.6|1981.6|1975.6|1983.6|1977.6|1980.9|1974.9|15
1617794700000|2021-04-07 11:25:00|1981.4|1975.4|1979.1|1973.1|1981.4|1975.4|1977.4|1971.4|23
1617795000000|2021-04-07 11:30:00|1978.4|1972.4|1977.9|1971.9|1978.4|1972.4|1977.9|1971.9|3
1617795300000|2021-04-07 11:35:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|3
1617795600000|2021-04-07 11:40:00|1978.6|1972.6|1980.6|1974.6|1981.1|1975.1|1978.6|1972.6|11
1617795900000|2021-04-07 11:45:00|1980.4|1974.4|1979.4|1973.4|1980.6|1974.6|1978.4|1972.4|16
1617796200000|2021-04-07 11:50:00|1978.4|1972.4|1977.4|1971.4|1978.6|1972.6|1977.1|1971.1|10
1617796500000|2021-04-07 11:55:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|12
1617796800000|2021-04-07 12:00:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|8
1617797100000|2021-04-07 12:05:00|1976.6|1970.6|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|5
1617797400000|2021-04-07 12:10:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1617797700000|2021-04-07 12:15:00|1976.6|1970.6|1977.9|1971.9|1978.1|1972.1|1976.1|1970.1|8
1617798000000|2021-04-07 12:20:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1976.6|1970.6|4
1617798300000|2021-04-07 12:25:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1975.9|1969.9|10
1617798600000|2021-04-07 12:30:00|1976.6|1970.6|1977.9|1971.9|1977.9|1971.9|1975.9|1969.9|11
1617798900000|2021-04-07 12:35:00|1978.4|1972.4|1977.4|1971.4|1979.1|1973.1|1977.4|1971.4|7
1617799200000|2021-04-07 12:40:00|1975.9|1969.9|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|17
1617799500000|2021-04-07 12:45:00|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|7
1617799800000|2021-04-07 12:50:00|1976.6|1970.6|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|3
1617800100000|2021-04-07 12:55:00|1977.1|1971.1|1977.6|1971.6|1977.9|1971.9|1977.1|1971.1|4
1617800400000|2021-04-07 13:00:00|1977.1|1971.1|1978.1|1972.1|1978.4|1972.4|1975.9|1969.9|20
1617800700000|2021-04-07 13:05:00|1979.1|1973.1|1978.1|1972.1|1979.6|1973.6|1977.4|1971.4|47
1617801000000|2021-04-07 13:10:00|1977.9|1971.9|1975.9|1969.9|1977.9|1971.9|1975.9|1969.9|34
1617801300000|2021-04-07 13:15:00|1976.1|1970.1|1977.4|1971.4|1979.4|1973.4|1976.1|1970.1|40
1617801600000|2021-04-07 13:20:00|1977.9|1971.9|1976.4|1970.4|1977.9|1971.9|1976.4|1970.4|7
1617801900000|2021-04-07 13:25:00|1976.6|1970.6|1980.4|1974.4|1980.9|1974.9|1976.6|1970.6|16
1617802200000|2021-04-07 13:30:00|1980.6|1974.6|1980.6|1974.6|1980.9|1974.9|1980.1|1974.1|36
1617802500000|2021-04-07 13:35:00|1980.4|1974.4|1980.6|1974.6|1980.9|1974.9|1980.1|1974.1|14
1617802800000|2021-04-07 13:40:00|1980.4|1974.4|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|9
1617803100000|2021-04-07 13:45:00|1981.6|1975.6|1980.9|1974.9|1982.1|1976.1|1980.6|1974.6|23
1617803700000|2021-04-07 13:55:00|1981.1|1975.1|1982.1|1976.1|1982.1|1976.1|1980.6|1974.6|10
1617804000000|2021-04-07 14:00:00|1981.4|1975.4|1979.6|1973.6|1981.4|1975.4|1978.9|1972.9|21
1617804300000|2021-04-07 14:05:00|1978.4|1972.4|1978.9|1972.9|1979.4|1973.4|1977.1|1971.1|19
1617804600000|2021-04-07 14:10:00|1979.1|1973.1|1983.4|1977.4|1983.9|1977.9|1979.1|1973.1|16
1617804900000|2021-04-07 14:15:00|1983.9|1977.9|1984.1|1978.1|1984.4|1978.4|1983.1|1977.1|17
1617805200000|2021-04-07 14:20:00|1983.9|1977.9|1982.9|1976.9|1983.9|1977.9|1982.9|1976.9|8
1617805500000|2021-04-07 14:25:00|1983.1|1977.1|1985.1|1979.1|1985.1|1979.1|1983.1|1977.1|13
1617805800000|2021-04-07 14:30:00|1985.4|1979.4|1986.1|1980.1|1987.1|1981.1|1985.4|1979.4|14
1617806100000|2021-04-07 14:35:00|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1984.9|1978.9|15
1617806400000|2021-04-07 14:40:00|1984.4|1978.4|1984.1|1978.1|1984.9|1978.9|1983.9|1977.9|9
1617806700000|2021-04-07 14:45:00|1984.9|1978.9|1984.9|1978.9|1985.9|1979.9|1984.6|1978.6|10
1617807000000|2021-04-07 14:50:00|1985.1|1979.1|1987.6|1981.6|1987.6|1981.6|1984.6|1978.6|10
1617807300000|2021-04-07 14:55:00|1987.9|1981.9|1989.1|1983.1|1989.1|1983.1|1987.6|1981.6|10
1617807600000|2021-04-07 15:00:00|1988.9|1982.9|1990.6|1984.6|1992.1|1986.1|1988.9|1982.9|17
1617807900000|2021-04-07 15:05:00|1990.9|1984.9|1995.6|1989.6|1998.1|1992.1|1990.9|1984.9|45
1617808200000|2021-04-07 15:10:00|1996.4|1990.4|1995.1|1989.1|1996.6|1990.6|1994.9|1988.9|12
1617808500000|2021-04-07 15:15:00|1994.9|1988.9|1997.1|1991.1|1997.6|1991.6|1994.6|1988.6|46
1617808800000|2021-04-07 15:20:00|1996.1|1990.1|1992.6|1986.6|1996.4|1990.4|1992.4|1986.4|26
1617809100000|2021-04-07 15:25:00|1992.4|1986.4|1992.6|1986.6|1993.1|1987.1|1991.1|1985.1|21
1617809400000|2021-04-07 15:30:00|1992.9|1986.9|1992.4|1986.4|1993.4|1987.4|1991.6|1985.6|13
1617809700000|2021-04-07 15:35:00|1992.1|1986.1|1988.9|1982.9|1992.1|1986.1|1988.9|1982.9|6
1617810000000|2021-04-07 15:40:00|1988.4|1982.4|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|13
1617810300000|2021-04-07 15:45:00|1987.9|1981.9|1987.1|1981.1|1987.9|1981.9|1987.1|1981.1|8
1617810600000|2021-04-07 15:50:00|1987.4|1981.4|1987.6|1981.6|1988.9|1982.9|1987.4|1981.4|8
1617810900000|2021-04-07 15:55:00|1987.9|1981.9|1987.1|1981.1|1987.9|1981.9|1987.1|1981.1|6
1617811200000|2021-04-07 16:00:00|1987.4|1981.4|1989.4|1983.4|1989.4|1983.4|1987.4|1981.4|10
1617811500000|2021-04-07 16:05:00|1988.1|1982.1|1985.4|1979.4|1988.1|1982.1|1985.4|1979.4|14
1617811800000|2021-04-07 16:10:00|1985.6|1979.6|1984.4|1978.4|1985.6|1979.6|1984.4|1978.4|10
1617812100000|2021-04-07 16:15:00|1984.1|1978.1|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|5
1617812400000|2021-04-07 16:20:00|1983.1|1977.1|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|3
1617812700000|2021-04-07 16:25:00|1983.4|1977.4|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|2
1617813300000|2021-04-07 16:35:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.1|1977.1|3
1617813600000|2021-04-07 16:40:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1617813900000|2021-04-07 16:45:00|1983.9|1977.9|1982.9|1976.9|1983.9|1977.9|1981.9|1975.9|13
1617814200000|2021-04-07 16:50:00|1984.1|1978.1|1985.1|1979.1|1985.6|1979.6|1984.1|1978.1|7
1617814500000|2021-04-07 16:55:00|1985|1979|1982.8|1976.8|1985|1979|1982.6|1976.6|15
1617843600000|2021-04-08 01:00:00|1985.6|1979.6|1984.4|1978.4|1985.6|1979.6|1984.1|1978.1|22
1617843900000|2021-04-08 01:05:00|1984.1|1978.1|1982.9|1976.9|1984.4|1978.4|1982.6|1976.6|11
1617844200000|2021-04-08 01:10:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1980.6|1974.6|20
1617844500000|2021-04-08 01:15:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1617845400000|2021-04-08 01:30:00|1982.1|1976.1|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|8
1617845700000|2021-04-08 01:35:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1617846000000|2021-04-08 01:40:00|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|2
1617846900000|2021-04-08 01:55:00|1980.9|1974.9|1979.4|1973.4|1980.9|1974.9|1979.1|1973.1|11
1617847200000|2021-04-08 02:00:00|1979.1|1973.1|1977.6|1971.6|1979.4|1973.4|1977.6|1971.6|9
1617847500000|2021-04-08 02:05:00|1977.9|1971.9|1977.6|1971.6|1978.1|1972.1|1976.6|1970.6|15
1617847800000|2021-04-08 02:10:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|2
1617848700000|2021-04-08 02:25:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|2
1617849300000|2021-04-08 02:35:00|1978.1|1972.1|1978.9|1972.9|1978.9|1972.9|1976.9|1970.9|11
1617849600000|2021-04-08 02:40:00|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1617850200000|2021-04-08 02:50:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.6|1972.6|6
1617850500000|2021-04-08 02:55:00|1978.1|1972.1|1979.4|1973.4|1980.9|1974.9|1976.6|1970.6|79
1617850800000|2021-04-08 03:00:00|1979.1|1973.1|1979.4|1973.4|1979.6|1973.6|1976.4|1970.4|47
1617851100000|2021-04-08 03:05:00|1979.6|1973.6|1981.1|1975.1|1981.1|1975.1|1979.6|1973.6|22
1617851400000|2021-04-08 03:10:00|1981.4|1975.4|1981.6|1975.6|1982.6|1976.6|1980.9|1974.9|27
1617851700000|2021-04-08 03:15:00|1981.4|1975.4|1982.1|1976.1|1982.4|1976.4|1981.1|1975.1|18
1617852000000|2021-04-08 03:20:00|1982.6|1976.6|1982.1|1976.1|1983.1|1977.1|1982.1|1976.1|7
1617852300000|2021-04-08 03:25:00|1982.6|1976.6|1983.1|1977.1|1983.9|1977.9|1982.6|1976.6|8
1617852600000|2021-04-08 03:30:00|1983.4|1977.4|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|2
1617852900000|2021-04-08 03:35:00|1983.6|1977.6|1986.4|1980.4|1986.6|1980.6|1983.6|1977.6|9
1617853200000|2021-04-08 03:40:00|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1617854400000|2021-04-08 04:00:00|1986.1|1980.1|1988.4|1982.4|1988.4|1982.4|1986.1|1980.1|6
1617854700000|2021-04-08 04:05:00|1987.9|1981.9|1988.4|1982.4|1988.4|1982.4|1986.9|1980.9|20
1617855000000|2021-04-08 04:10:00|1988.1|1982.1|1988.4|1982.4|1988.4|1982.4|1988.1|1982.1|2
1617855300000|2021-04-08 04:15:00|1989.4|1983.4|1987.6|1981.6|1989.9|1983.9|1987.1|1981.1|14
1617855600000|2021-04-08 04:20:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1617855900000|2021-04-08 04:25:00|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|2
1617856200000|2021-04-08 04:30:00|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1617856500000|2021-04-08 04:35:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|2
1617856800000|2021-04-08 04:40:00|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|2
1617858300000|2021-04-08 05:05:00|1987.6|1981.6|1989.9|1983.9|1989.9|1983.9|1987.6|1981.6|5
1617858900000|2021-04-08 05:15:00|1989.6|1983.6|1988.4|1982.4|1989.6|1983.6|1988.4|1982.4|3
1617859200000|2021-04-08 05:20:00|1988.1|1982.1|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|2
1617859800000|2021-04-08 05:30:00|1987.9|1981.9|1985.4|1979.4|1989.4|1983.4|1985.1|1979.1|29
1617860100000|2021-04-08 05:35:00|1985.6|1979.6|1984.4|1978.4|1987.1|1981.1|1983.1|1977.1|50
1617860400000|2021-04-08 05:40:00|1984.9|1978.9|1986.6|1980.6|1987.6|1981.6|1984.4|1978.4|32
1617860700000|2021-04-08 05:45:00|1986.9|1980.9|1986.6|1980.6|1988.4|1982.4|1986.6|1980.6|11
1617861000000|2021-04-08 05:50:00|1985.9|1979.9|1984.6|1978.6|1985.9|1979.9|1984.1|1978.1|6
1617861300000|2021-04-08 05:55:00|1984.9|1978.9|1984.9|1978.9|1985.9|1979.9|1984.4|1978.4|6
1617861600000|2021-04-08 06:00:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|14
1617861900000|2021-04-08 06:05:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|5
1617862500000|2021-04-08 06:15:00|1984.9|1978.9|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|2
1617862800000|2021-04-08 06:20:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1617863100000|2021-04-08 06:25:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|3
1617863400000|2021-04-08 06:30:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|7
1617863700000|2021-04-08 06:35:00|1984.6|1978.6|1980.6|1974.6|1984.6|1978.6|1980.6|1974.6|13
1617864000000|2021-04-08 06:40:00|1979.9|1973.9|1977.6|1971.6|1979.9|1973.9|1975.9|1969.9|24
1617864300000|2021-04-08 06:45:00|1977.9|1971.9|1979.4|1973.4|1980.4|1974.4|1976.1|1970.1|66
1617864600000|2021-04-08 06:50:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|16
1617864900000|2021-04-08 06:55:00|1980.6|1974.6|1980.4|1974.4|1981.1|1975.1|1980.1|1974.1|15
1617865200000|2021-04-08 07:00:00|1980.6|1974.6|1984.9|1978.9|1987.4|1981.4|1980.4|1974.4|37
1617865500000|2021-04-08 07:05:00|1985.1|1979.1|1988.1|1982.1|1988.4|1982.4|1985.1|1979.1|19
1617865800000|2021-04-08 07:10:00|1988.4|1982.4|1989.1|1983.1|1990.1|1984.1|1988.4|1982.4|11
1617866100000|2021-04-08 07:15:00|1989.4|1983.4|1989.9|1983.9|1990.6|1984.6|1989.1|1983.1|18
1617866400000|2021-04-08 07:20:00|1990.1|1984.1|1985.4|1979.4|1990.6|1984.6|1985.4|1979.4|31
1617866700000|2021-04-08 07:25:00|1985.6|1979.6|1989.4|1983.4|1989.4|1983.4|1985.6|1979.6|22
1617867000000|2021-04-08 07:30:00|1989.6|1983.6|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|13
1617867300000|2021-04-08 07:35:00|1990.6|1984.6|1988.4|1982.4|1990.6|1984.6|1988.4|1982.4|9
1617867600000|2021-04-08 07:40:00|1988.6|1982.6|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|11
1617867900000|2021-04-08 07:45:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1989.4|1983.4|10
1617868200000|2021-04-08 07:50:00|1990.6|1984.6|1991.4|1985.4|1991.6|1985.6|1990.4|1984.4|5
1617868500000|2021-04-08 07:55:00|1991.6|1985.6|1992.1|1986.1|1992.6|1986.6|1991.6|1985.6|8
1617868800000|2021-04-08 08:00:00|1991.9|1985.9|1995.1|1989.1|1995.1|1989.1|1991.9|1985.9|20
1617869100000|2021-04-08 08:05:00|1995.6|1989.6|1993.1|1987.1|1996.1|1990.1|1993.1|1987.1|17
1617869400000|2021-04-08 08:10:00|1993.4|1987.4|1995.1|1989.1|1995.1|1989.1|1993.4|1987.4|12
1617869700000|2021-04-08 08:15:00|1995.4|1989.4|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|12
1617870000000|2021-04-08 08:20:00|1996.9|1990.9|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|17
1617870300000|2021-04-08 08:25:00|1998.1|1992.1|1996.9|1990.9|1999.4|1993.4|1996.9|1990.9|15
1617870600000|2021-04-08 08:30:00|1997.1|1991.1|1996.9|1990.9|1997.6|1991.6|1996.6|1990.6|10
1617870900000|2021-04-08 08:35:00|1997.1|1991.1|1997.9|1991.9|1998.1|1992.1|1996.9|1990.9|11
1617871200000|2021-04-08 08:40:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.9|1991.9|7
1617871500000|2021-04-08 08:45:00|1998.4|1992.4|1996.4|1990.4|1998.4|1992.4|1996.4|1990.4|9
1617871800000|2021-04-08 08:50:00|1996.6|1990.6|1996.4|1990.4|1997.6|1991.6|1996.4|1990.4|9
1617872100000|2021-04-08 08:55:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1995.6|1989.6|15
1617872400000|2021-04-08 09:00:00|1997.4|1991.4|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|8
1617872700000|2021-04-08 09:05:00|1997.4|1991.4|1996.9|1990.9|1997.6|1991.6|1996.9|1990.9|5
1617873000000|2021-04-08 09:10:00|1997.1|1991.1|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|8
1617873300000|2021-04-08 09:15:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|4
1617873600000|2021-04-08 09:20:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1996.9|1990.9|3
1617873900000|2021-04-08 09:25:00|1996.6|1990.6|1994.9|1988.9|1996.6|1990.6|1994.9|1988.9|4
1617874200000|2021-04-08 09:30:00|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|2
1617874500000|2021-04-08 09:35:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|2
1617874800000|2021-04-08 09:40:00|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|5
1617875100000|2021-04-08 09:45:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.1|1989.1|6
1617876000000|2021-04-08 10:00:00|1995.6|1989.6|1996.9|1990.9|1996.9|1990.9|1995.6|1989.6|4
1617876300000|2021-04-08 10:05:00|1997.6|1991.6|1997.4|1991.4|1997.9|1991.9|1997.1|1991.1|5
1617876900000|2021-04-08 10:15:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|2
1617877200000|2021-04-08 10:20:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|3
1617877500000|2021-04-08 10:25:00|1996.9|1990.9|1996.4|1990.4|1996.9|1990.9|1996.4|1990.4|3
1617878700000|2021-04-08 10:45:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1996.4|1990.4|2
1617879600000|2021-04-08 11:00:00|1996.6|1990.6|1996.6|1990.6|1997.6|1991.6|1996.4|1990.4|11
1617879900000|2021-04-08 11:05:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.4|1990.4|9
1617880200000|2021-04-08 11:10:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1617880500000|2021-04-08 11:15:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|6
1617880800000|2021-04-08 11:20:00|1996.9|1990.9|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|3
1617881100000|2021-04-08 11:25:00|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1995.9|1989.9|7
1617881700000|2021-04-08 11:35:00|1995.9|1989.9|1992.6|1986.6|1995.9|1989.9|1991.9|1985.9|11
1617882000000|2021-04-08 11:40:00|1993.1|1987.1|1993.6|1987.6|1994.1|1988.1|1992.9|1986.9|14
1617882300000|2021-04-08 11:45:00|1993.4|1987.4|1994.4|1988.4|1994.6|1988.6|1992.4|1986.4|28
1617882600000|2021-04-08 11:50:00|1995.4|1989.4|1995.4|1989.4|1996.4|1990.4|1995.1|1989.1|9
1617882900000|2021-04-08 11:55:00|1995.6|1989.6|1996.4|1990.4|1996.9|1990.9|1995.4|1989.4|9
1617883200000|2021-04-08 12:00:00|1996.6|1990.6|1998.4|1992.4|1998.4|1992.4|1996.4|1990.4|21
1617883500000|2021-04-08 12:05:00|1998.1|1992.1|1998.1|1992.1|1998.4|1992.4|1997.6|1991.6|5
1617883800000|2021-04-08 12:10:00|1997.6|1991.6|1998.1|1992.1|1998.1|1992.1|1997.6|1991.6|2
1617884100000|2021-04-08 12:15:00|1997.4|1991.4|1996.4|1990.4|1997.4|1991.4|1996.4|1990.4|3
1617884400000|2021-04-08 12:20:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|2
1617884700000|2021-04-08 12:25:00|1995.4|1989.4|1996.9|1990.9|1997.4|1991.4|1995.4|1989.4|9
1617885000000|2021-04-08 12:30:00|1996.6|1990.6|1995.1|1989.1|1996.6|1990.6|1994.9|1988.9|6
1617885300000|2021-04-08 12:35:00|1995.4|1989.4|1995.4|1989.4|1996.1|1990.1|1995.1|1989.1|10
1617885600000|2021-04-08 12:40:00|1995.1|1989.1|1996.1|1990.1|1996.1|1990.1|1995.1|1989.1|6
1617886200000|2021-04-08 12:50:00|1995.9|1989.9|1997.6|1991.6|1997.9|1991.9|1995.9|1989.9|9
1617886500000|2021-04-08 12:55:00|1997.9|1991.9|1996.4|1990.4|1998.4|1992.4|1996.1|1990.1|12
1617886800000|2021-04-08 13:00:00|1995.6|1989.6|1993.9|1987.9|1995.6|1989.6|1992.9|1986.9|74
1617887100000|2021-04-08 13:05:00|1994.1|1988.1|1991.9|1985.9|1995.4|1989.4|1991.9|1985.9|35
1617887400000|2021-04-08 13:10:00|1992.1|1986.1|1990.4|1984.4|1992.1|1986.1|1990.4|1984.4|20
1617887700000|2021-04-08 13:15:00|1989.9|1983.9|1990.6|1984.6|1990.6|1984.6|1988.9|1982.9|25
1617888000000|2021-04-08 13:20:00|1990.4|1984.4|1988.9|1982.9|1990.9|1984.9|1988.4|1982.4|24
1617888300000|2021-04-08 13:25:00|1989.1|1983.1|1988.9|1982.9|1991.6|1985.6|1988.6|1982.6|28
1617888600000|2021-04-08 13:30:00|1989.1|1983.1|1987.6|1981.6|1989.1|1983.1|1987.1|1981.1|12
1617888900000|2021-04-08 13:35:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|5
1617889200000|2021-04-08 13:40:00|1987.4|1981.4|1986.6|1980.6|1987.6|1981.6|1986.6|1980.6|23
1617889500000|2021-04-08 13:45:00|1987.6|1981.6|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|9
1617889800000|2021-04-08 13:50:00|1987.9|1981.9|1988.9|1982.9|1990.1|1984.1|1987.9|1981.9|14
1617890100000|2021-04-08 13:55:00|1989.1|1983.1|1991.1|1985.1|1991.4|1985.4|1987.6|1981.6|15
1617890400000|2021-04-08 14:00:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|9
1617890700000|2021-04-08 14:05:00|1990.9|1984.9|1988.9|1982.9|1991.1|1985.1|1988.9|1982.9|10
1617891000000|2021-04-08 14:10:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.1|1982.1|10
1617891300000|2021-04-08 14:15:00|1988.9|1982.9|1988.4|1982.4|1989.6|1983.6|1987.6|1981.6|16
1617891600000|2021-04-08 14:20:00|1987.9|1981.9|1987.6|1981.6|1988.6|1982.6|1986.9|1980.9|34
1617891900000|2021-04-08 14:25:00|1987.9|1981.9|1987.1|1981.1|1988.4|1982.4|1986.9|1980.9|40
1617892200000|2021-04-08 14:30:00|1987.4|1981.4|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|7
1617892500000|2021-04-08 14:35:00|1987.4|1981.4|1987.9|1981.9|1987.9|1981.9|1986.9|1980.9|9
1617892800000|2021-04-08 14:40:00|1987.4|1981.4|1987.9|1981.9|1987.9|1981.9|1987.4|1981.4|11
1617893100000|2021-04-08 14:45:00|1988.1|1982.1|1987.6|1981.6|1988.1|1982.1|1987.6|1981.6|9
1617893400000|2021-04-08 14:50:00|1987.4|1981.4|1988.4|1982.4|1988.6|1982.6|1987.4|1981.4|12
1617893700000|2021-04-08 14:55:00|1988.1|1982.1|1986.1|1980.1|1988.6|1982.6|1984.9|1978.9|46
1617894000000|2021-04-08 15:00:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1986.9|1980.9|3
1617894300000|2021-04-08 15:05:00|1987.6|1981.6|1985.1|1979.1|1987.6|1981.6|1984.9|1978.9|19
1617894600000|2021-04-08 15:10:00|1985.4|1979.4|1985.6|1979.6|1986.4|1980.4|1985.1|1979.1|15
1617894900000|2021-04-08 15:15:00|1985.4|1979.4|1987.4|1981.4|1987.9|1981.9|1983.6|1977.6|82
1617895200000|2021-04-08 15:20:00|1986.6|1980.6|1987.1|1981.1|1987.9|1981.9|1985.4|1979.4|33
1617895500000|2021-04-08 15:25:00|1986.9|1980.9|1982.9|1976.9|1987.4|1981.4|1982.4|1976.4|27
1617895800000|2021-04-08 15:30:00|1983.1|1977.1|1985.1|1979.1|1985.4|1979.4|1983.1|1977.1|15
1617896100000|2021-04-08 15:35:00|1984.9|1978.9|1988.6|1982.6|1988.6|1982.6|1984.1|1978.1|28
1617896400000|2021-04-08 15:40:00|1988.9|1982.9|1990.1|1984.1|1990.6|1984.6|1988.9|1982.9|8
1617896700000|2021-04-08 15:45:00|1990.4|1984.4|1990.6|1984.6|1992.4|1986.4|1990.4|1984.4|15
1617897000000|2021-04-08 15:50:00|1990.4|1984.4|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|6
1617897300000|2021-04-08 15:55:00|1989.9|1983.9|1987.6|1981.6|1989.9|1983.9|1987.6|1981.6|6
1617897600000|2021-04-08 16:00:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1617897900000|2021-04-08 16:05:00|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.6|1981.6|2
1617898500000|2021-04-08 16:15:00|1988.1|1982.1|1989.6|1983.6|1989.9|1983.9|1988.1|1982.1|8
1617898800000|2021-04-08 16:20:00|1990.1|1984.1|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|4
1617900000000|2021-04-08 16:40:00|1990.1|1984.1|1991.4|1985.4|1991.6|1985.6|1990.1|1984.1|4
1617900300000|2021-04-08 16:45:00|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1617900600000|2021-04-08 16:50:00|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1989.1|1983.1|11
1617900900000|2021-04-08 16:55:00|1990.5|1984.5|1992.3|1986.3|1992.3|1986.3|1990.5|1984.5|15
1617930000000|2021-04-09 01:00:00|1989.6|1983.6|1986.6|1980.6|1989.6|1983.6|1986.1|1980.1|13
1617930300000|2021-04-09 01:05:00|1987.1|1981.1|1985.6|1979.6|1988.1|1982.1|1984.4|1978.4|42
1617930600000|2021-04-09 01:10:00|1985.4|1979.4|1983.1|1977.1|1986.9|1980.9|1982.6|1976.6|44
1617930900000|2021-04-09 01:15:00|1983.4|1977.4|1983.9|1977.9|1984.1|1978.1|1983.1|1977.1|6
1617932100000|2021-04-09 01:35:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|3
1617932400000|2021-04-09 01:40:00|1983.1|1977.1|1983.1|1977.1|1983.6|1977.6|1982.6|1976.6|10
1617932700000|2021-04-09 01:45:00|1983.4|1977.4|1983.4|1977.4|1983.6|1977.6|1983.1|1977.1|5
1617933000000|2021-04-09 01:50:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|5
1617933600000|2021-04-09 02:00:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1617933900000|2021-04-09 02:05:00|1983.1|1977.1|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|5
1617934200000|2021-04-09 02:10:00|1982.9|1976.9|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|5
1617934500000|2021-04-09 02:15:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1617934800000|2021-04-09 02:20:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|3
1617935100000|2021-04-09 02:25:00|1981.4|1975.4|1981.6|1975.6|1981.9|1975.9|1981.4|1975.4|5
1617935400000|2021-04-09 02:30:00|1981.4|1975.4|1979.9|1973.9|1981.4|1975.4|1979.4|1973.4|20
1617936000000|2021-04-09 02:40:00|1980.1|1974.1|1979.6|1973.6|1980.9|1974.9|1979.6|1973.6|9
1617936300000|2021-04-09 02:45:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1978.9|1972.9|17
1617936600000|2021-04-09 02:50:00|1979.1|1973.1|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|6
1617936900000|2021-04-09 02:55:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|5
1617937200000|2021-04-09 03:00:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|6
1617938100000|2021-04-09 03:15:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|3
1617938400000|2021-04-09 03:20:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|12
1617938700000|2021-04-09 03:25:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|9
1617939000000|2021-04-09 03:30:00|1979.6|1973.6|1980.1|1974.1|1980.4|1974.4|1979.4|1973.4|14
1617939600000|2021-04-09 03:40:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1617939900000|2021-04-09 03:45:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1617940200000|2021-04-09 03:50:00|1980.4|1974.4|1980.9|1974.9|1981.1|1975.1|1980.4|1974.4|19
1617940500000|2021-04-09 03:55:00|1981.1|1975.1|1981.1|1975.1|1981.4|1975.4|1980.6|1974.6|38
1617940800000|2021-04-09 04:00:00|1981.4|1975.4|1980.4|1974.4|1981.4|1975.4|1980.4|1974.4|24
1617941100000|2021-04-09 04:05:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1979.9|1973.9|20
1617941400000|2021-04-09 04:10:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1617941700000|2021-04-09 04:15:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1617942000000|2021-04-09 04:20:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1617942600000|2021-04-09 04:30:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1617942900000|2021-04-09 04:35:00|1979.6|1973.6|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|9
1617943200000|2021-04-09 04:40:00|1979.6|1973.6|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|8
1617943500000|2021-04-09 04:45:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|4
1617944400000|2021-04-09 05:00:00|1979.6|1973.6|1980.1|1974.1|1980.1|1974.1|1979.4|1973.4|4
1617944700000|2021-04-09 05:05:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|4
1617945900000|2021-04-09 05:25:00|1980.4|1974.4|1979.1|1973.1|1980.6|1974.6|1979.1|1973.1|18
1617946200000|2021-04-09 05:30:00|1978.9|1972.9|1975.9|1969.9|1978.9|1972.9|1975.4|1969.4|35
1617946500000|2021-04-09 05:35:00|1975.6|1969.6|1973.9|1967.9|1975.9|1969.9|1973.6|1967.6|30
1617946800000|2021-04-09 05:40:00|1973.6|1967.6|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|15
1617947100000|2021-04-09 05:45:00|1974.1|1968.1|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|10
1617947400000|2021-04-09 05:50:00|1974.6|1968.6|1977.4|1971.4|1977.4|1971.4|1974.6|1968.6|31
1617947700000|2021-04-09 05:55:00|1977.6|1971.6|1978.6|1972.6|1978.6|1972.6|1975.6|1969.6|52
1617948000000|2021-04-09 06:00:00|1978.9|1972.9|1978.6|1972.6|1979.1|1973.1|1977.4|1971.4|28
1617948300000|2021-04-09 06:05:00|1978.9|1972.9|1981.1|1975.1|1981.6|1975.6|1977.9|1971.9|21
1617948600000|2021-04-09 06:10:00|1981.4|1975.4|1981.4|1975.4|1982.1|1976.1|1980.6|1974.6|23
1617948900000|2021-04-09 06:15:00|1981.6|1975.6|1982.4|1976.4|1982.4|1976.4|1980.1|1974.1|36
1617949200000|2021-04-09 06:20:00|1982.1|1976.1|1984.1|1978.1|1984.1|1978.1|1982.1|1976.1|10
1617949500000|2021-04-09 06:25:00|1983.9|1977.9|1983.4|1977.4|1984.1|1978.1|1983.4|1977.4|5
1617949800000|2021-04-09 06:30:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.1|1977.1|13
1617950100000|2021-04-09 06:35:00|1983.6|1977.6|1977.9|1971.9|1983.6|1977.6|1977.9|1971.9|20
1617950400000|2021-04-09 06:40:00|1977.6|1971.6|1980.9|1974.9|1980.9|1974.9|1976.6|1970.6|25
1617950700000|2021-04-09 06:45:00|1981.1|1975.1|1982.9|1976.9|1983.6|1977.6|1981.1|1975.1|45
1617951000000|2021-04-09 06:50:00|1982.6|1976.6|1985.6|1979.6|1986.6|1980.6|1982.6|1976.6|50
1617951300000|2021-04-09 06:55:00|1985.4|1979.4|1982.9|1976.9|1985.4|1979.4|1982.4|1976.4|28
1617951600000|2021-04-09 07:00:00|1984.4|1978.4|1986.4|1980.4|1986.4|1980.4|1981.6|1975.6|36
1617951900000|2021-04-09 07:05:00|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1984.6|1978.6|14
1617952200000|2021-04-09 07:10:00|1986.6|1980.6|1986.1|1980.1|1986.9|1980.9|1985.6|1979.6|19
1617952500000|2021-04-09 07:15:00|1985.9|1979.9|1986.1|1980.1|1987.1|1981.1|1985.9|1979.9|13
1617952800000|2021-04-09 07:20:00|1986.4|1980.4|1982.4|1976.4|1986.4|1980.4|1982.4|1976.4|8
1617953100000|2021-04-09 07:25:00|1982.1|1976.1|1980.6|1974.6|1984.6|1978.6|1980.6|1974.6|19
1617953400000|2021-04-09 07:30:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1979.4|1973.4|16
1617953700000|2021-04-09 07:35:00|1980.4|1974.4|1979.4|1973.4|1980.9|1974.9|1978.9|1972.9|22
1617954000000|2021-04-09 07:40:00|1979.6|1973.6|1979.6|1973.6|1980.9|1974.9|1979.4|1973.4|15
1617954300000|2021-04-09 07:45:00|1979.9|1973.9|1980.4|1974.4|1981.6|1975.6|1979.9|1973.9|14
1617954600000|2021-04-09 07:50:00|1980.6|1974.6|1980.4|1974.4|1980.9|1974.9|1979.4|1973.4|11
1617954900000|2021-04-09 07:55:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|10
1617955200000|2021-04-09 08:00:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1979.6|1973.6|12
1617955500000|2021-04-09 08:05:00|1979.4|1973.4|1978.1|1972.1|1979.4|1973.4|1977.6|1971.6|17
1617955800000|2021-04-09 08:10:00|1977.9|1971.9|1978.4|1972.4|1978.6|1972.6|1977.9|1971.9|7
1617956100000|2021-04-09 08:15:00|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|6
1617956400000|2021-04-09 08:20:00|1978.9|1972.9|1978.4|1972.4|1979.4|1973.4|1978.1|1972.1|7
1617956700000|2021-04-09 08:25:00|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1977.9|1971.9|3
1617957000000|2021-04-09 08:30:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|4
1617957300000|2021-04-09 08:35:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|6
1617957600000|2021-04-09 08:40:00|1977.9|1971.9|1977.1|1971.1|1978.1|1972.1|1976.4|1970.4|8
1617957900000|2021-04-09 08:45:00|1976.6|1970.6|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|8
1617958200000|2021-04-09 08:50:00|1977.1|1971.1|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|9
1617958500000|2021-04-09 08:55:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|4
1617958800000|2021-04-09 09:00:00|1977.6|1971.6|1978.6|1972.6|1979.4|1973.4|1977.4|1971.4|10
1617959100000|2021-04-09 09:05:00|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.6|1972.6|4
1617959400000|2021-04-09 09:10:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.4|1972.4|8
1617959700000|2021-04-09 09:15:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|4
1617960000000|2021-04-09 09:20:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|4
1617960300000|2021-04-09 09:25:00|1977.6|1971.6|1978.6|1972.6|1978.6|1972.6|1977.4|1971.4|10
1617961200000|2021-04-09 09:40:00|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1617961500000|2021-04-09 09:45:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1617961800000|2021-04-09 09:50:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1617962100000|2021-04-09 09:55:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1617962400000|2021-04-09 10:00:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|3
1617962700000|2021-04-09 10:05:00|1977.9|1971.9|1977.4|1971.4|1977.9|1971.9|1976.6|1970.6|11
1617963000000|2021-04-09 10:10:00|1977.1|1971.1|1978.4|1972.4|1978.4|1972.4|1977.1|1971.1|7
1617963300000|2021-04-09 10:15:00|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|3
1617963600000|2021-04-09 10:20:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|7
1617963900000|2021-04-09 10:25:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1617964200000|2021-04-09 10:30:00|1979.9|1973.9|1978.6|1972.6|1979.9|1973.9|1978.6|1972.6|5
1617964500000|2021-04-09 10:35:00|1978.9|1972.9|1978.9|1972.9|1980.1|1974.1|1978.9|1972.9|9
1617964800000|2021-04-09 10:40:00|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|3
1617965100000|2021-04-09 10:45:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|6
1617965400000|2021-04-09 10:50:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1617965700000|2021-04-09 10:55:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|5
1617966600000|2021-04-09 11:10:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1979.1|1973.1|4
1617966900000|2021-04-09 11:15:00|1979.9|1973.9|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|3
1617967200000|2021-04-09 11:20:00|1980.9|1974.9|1981.1|1975.1|1981.6|1975.6|1980.4|1974.4|8
1617967500000|2021-04-09 11:25:00|1980.9|1974.9|1979.4|1973.4|1980.9|1974.9|1979.4|1973.4|7
1617967800000|2021-04-09 11:30:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|5
1617968100000|2021-04-09 11:35:00|1979.4|1973.4|1980.9|1974.9|1980.9|1974.9|1979.4|1973.4|4
1617968400000|2021-04-09 11:40:00|1980.6|1974.6|1981.1|1975.1|1981.4|1975.4|1980.4|1974.4|6
1617968700000|2021-04-09 11:45:00|1980.9|1974.9|1981.4|1975.4|1982.1|1976.1|1979.9|1973.9|52
1617969000000|2021-04-09 11:50:00|1981.6|1975.6|1980.4|1974.4|1982.1|1976.1|1979.6|1973.6|31
1617969300000|2021-04-09 11:55:00|1980.1|1974.1|1976.4|1970.4|1980.1|1974.1|1976.4|1970.4|18
1617969600000|2021-04-09 12:00:00|1976.6|1970.6|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|7
1617969900000|2021-04-09 12:05:00|1976.4|1970.4|1976.6|1970.6|1978.9|1972.9|1976.4|1970.4|13
1617970200000|2021-04-09 12:10:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1975.4|1969.4|9
1617970500000|2021-04-09 12:15:00|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1974.6|1968.6|9
1617970800000|2021-04-09 12:20:00|1975.1|1969.1|1976.4|1970.4|1976.6|1970.6|1974.4|1968.4|9
1617971100000|2021-04-09 12:25:00|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1974.4|1968.4|10
1617971400000|2021-04-09 12:30:00|1975.1|1969.1|1978.4|1972.4|1978.6|1972.6|1975.1|1969.1|12
1617971700000|2021-04-09 12:35:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1978.9|1972.9|10
1617972000000|2021-04-09 12:40:00|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1617972300000|2021-04-09 12:45:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1976.6|1970.6|10
1617972600000|2021-04-09 12:50:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1975.6|1969.6|9
1617972900000|2021-04-09 12:55:00|1977.6|1971.6|1975.4|1969.4|1977.6|1971.6|1975.4|1969.4|13
1617973200000|2021-04-09 13:00:00|1975.6|1969.6|1975.6|1969.6|1977.6|1971.6|1975.4|1969.4|64
1617973500000|2021-04-09 13:05:00|1975.4|1969.4|1976.6|1970.6|1977.1|1971.1|1974.9|1968.9|18
1617973800000|2021-04-09 13:10:00|1976.9|1970.9|1978.1|1972.1|1978.9|1972.9|1976.9|1970.9|21
1617974100000|2021-04-09 13:15:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1976.4|1970.4|13
1617974400000|2021-04-09 13:20:00|1978.4|1972.4|1978.1|1972.1|1979.1|1973.1|1978.1|1972.1|10
1617974700000|2021-04-09 13:25:00|1977.9|1971.9|1980.1|1974.1|1980.9|1974.9|1977.4|1971.4|44
1617975000000|2021-04-09 13:30:00|1980.4|1974.4|1983.6|1977.6|1983.9|1977.9|1979.9|1973.9|56
1617975300000|2021-04-09 13:35:00|1983.9|1977.9|1981.9|1975.9|1985.1|1979.1|1980.9|1974.9|35
1617975600000|2021-04-09 13:40:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|9
1617975900000|2021-04-09 13:45:00|1982.1|1976.1|1982.1|1976.1|1982.4|1976.4|1981.9|1975.9|13
1617976200000|2021-04-09 13:50:00|1981.9|1975.9|1980.4|1974.4|1982.1|1976.1|1980.4|1974.4|10
1617976500000|2021-04-09 13:55:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1979.6|1973.6|10
1617976800000|2021-04-09 14:00:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.9|1973.9|11
1617977100000|2021-04-09 14:05:00|1980.1|1974.1|1977.6|1971.6|1980.1|1974.1|1976.6|1970.6|17
1617977400000|2021-04-09 14:10:00|1977.4|1971.4|1975.6|1969.6|1977.4|1971.4|1975.1|1969.1|14
1617977700000|2021-04-09 14:15:00|1975.1|1969.1|1973.9|1967.9|1975.4|1969.4|1973.9|1967.9|9
1617978000000|2021-04-09 14:20:00|1974.1|1968.1|1975.4|1969.4|1975.4|1969.4|1973.9|1967.9|11
1617978300000|2021-04-09 14:25:00|1975.6|1969.6|1975.1|1969.1|1975.6|1969.6|1973.4|1967.4|24
1617978600000|2021-04-09 14:30:00|1974.9|1968.9|1976.4|1970.4|1978.1|1972.1|1974.9|1968.9|17
1617978900000|2021-04-09 14:35:00|1976.6|1970.6|1978.1|1972.1|1978.4|1972.4|1976.6|1970.6|22
1617979200000|2021-04-09 14:40:00|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1977.4|1971.4|16
1617979500000|2021-04-09 14:45:00|1978.1|1972.1|1977.6|1971.6|1978.4|1972.4|1976.4|1970.4|17
1617979800000|2021-04-09 14:50:00|1977.4|1971.4|1977.9|1971.9|1978.4|1972.4|1976.6|1970.6|18
1617980100000|2021-04-09 14:55:00|1978.4|1972.4|1976.4|1970.4|1978.4|1972.4|1976.1|1970.1|25
1617980400000|2021-04-09 15:00:00|1976.6|1970.6|1976.4|1970.4|1977.6|1971.6|1975.4|1969.4|27
1617980700000|2021-04-09 15:05:00|1976.6|1970.6|1975.9|1969.9|1978.9|1972.9|1975.9|1969.9|34
1617981000000|2021-04-09 15:10:00|1976.1|1970.1|1975.9|1969.9|1976.6|1970.6|1973.6|1967.6|30
1617981300000|2021-04-09 15:15:00|1976.1|1970.1|1982.6|1976.6|1983.9|1977.9|1976.1|1970.1|128
1617981600000|2021-04-09 15:20:00|1982.4|1976.4|1982.1|1976.1|1982.9|1976.9|1980.6|1974.6|22
1617981900000|2021-04-09 15:25:00|1982.4|1976.4|1980.9|1974.9|1982.4|1976.4|1980.6|1974.6|20
1617982200000|2021-04-09 15:30:00|1981.1|1975.1|1981.4|1975.4|1981.9|1975.9|1980.4|1974.4|16
1617982500000|2021-04-09 15:35:00|1981.6|1975.6|1978.1|1972.1|1982.1|1976.1|1977.6|1971.6|38
1617982800000|2021-04-09 15:40:00|1978.4|1972.4|1976.6|1970.6|1979.6|1973.6|1976.4|1970.4|39
1617983100000|2021-04-09 15:45:00|1976.9|1970.9|1976.6|1970.6|1977.4|1971.4|1975.9|1969.9|42
1617983400000|2021-04-09 15:50:00|1976.9|1970.9|1976.6|1970.6|1977.1|1971.1|1976.1|1970.1|19
1617983700000|2021-04-09 15:55:00|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|7
1617984000000|2021-04-09 16:00:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|3
1617984300000|2021-04-09 16:05:00|1978.6|1972.6|1976.4|1970.4|1978.6|1972.6|1976.4|1970.4|22
1617984600000|2021-04-09 16:10:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|6
1617984900000|2021-04-09 16:15:00|1976.9|1970.9|1977.6|1971.6|1977.6|1971.6|1976.9|1970.9|3
1617985200000|2021-04-09 16:20:00|1977.9|1971.9|1978.6|1972.6|1979.1|1973.1|1977.9|1971.9|4
1617985500000|2021-04-09 16:25:00|1978.4|1972.4|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|2
1617985800000|2021-04-09 16:30:00|1978.8|1972.8|1977.4|1971.4|1978.9|1972.9|1977.4|1971.4|8
1617986400000|2021-04-09 16:40:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1617986700000|2021-04-09 16:45:00|1977.1|1971.1|1975.9|1969.9|1977.6|1971.6|1975.9|1969.9|7
1617987000000|2021-04-09 16:50:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1974.6|1968.6|6
1617987300000|2021-04-09 16:55:00|1975.1|1969.1|1976.8|1970.8|1977.8|1971.8|1975.1|1969.1|24
1618189200000|2021-04-12 01:00:00|1974.4|1968.4|1971.1|1965.1|1974.6|1968.6|1970.6|1964.6|16
1618189500000|2021-04-12 01:05:00|1970.9|1964.9|1972.6|1966.6|1972.6|1966.6|1970.4|1964.4|27
1618189800000|2021-04-12 01:10:00|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|3
1618190100000|2021-04-12 01:15:00|1972.1|1966.1|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|8
1618190400000|2021-04-12 01:20:00|1972.6|1966.6|1972.1|1966.1|1972.6|1966.6|1971.9|1965.9|5
1618190700000|2021-04-12 01:25:00|1972.9|1966.9|1973.9|1967.9|1974.1|1968.1|1972.9|1966.9|5
1618191000000|2021-04-12 01:30:00|1974.1|1968.1|1972.4|1966.4|1974.1|1968.1|1972.4|1966.4|15
1618191300000|2021-04-12 01:35:00|1972.1|1966.1|1972.6|1966.6|1972.9|1966.9|1971.9|1965.9|42
1618191600000|2021-04-12 01:40:00|1971.9|1965.9|1972.6|1966.6|1972.6|1966.6|1971.9|1965.9|2
1618191900000|2021-04-12 01:45:00|1971.9|1965.9|1970.4|1964.4|1971.9|1965.9|1970.4|1964.4|8
1618192200000|2021-04-12 01:50:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|6
1618192500000|2021-04-12 01:55:00|1970.9|1964.9|1970.4|1964.4|1970.9|1964.9|1970.4|1964.4|6
1618192800000|2021-04-12 02:00:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.6|1963.6|3
1618193400000|2021-04-12 02:10:00|1969.6|1963.6|1969.9|1963.9|1969.9|1963.9|1969.6|1963.6|2
1618193700000|2021-04-12 02:15:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|2
1618194300000|2021-04-12 02:25:00|1969.6|1963.6|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|2
1618195500000|2021-04-12 02:45:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1618195800000|2021-04-12 02:50:00|1969.4|1963.4|1969.6|1963.6|1969.6|1963.6|1969.4|1963.4|2
1618196100000|2021-04-12 02:55:00|1969.1|1963.1|1969.6|1963.6|1969.6|1963.6|1969.1|1963.1|3
1618196700000|2021-04-12 03:05:00|1969.4|1963.4|1966.6|1960.6|1969.4|1963.4|1966.6|1960.6|10
1618197000000|2021-04-12 03:10:00|1967.1|1961.1|1968.4|1962.4|1968.6|1962.6|1967.1|1961.1|15
1618197300000|2021-04-12 03:15:00|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1967.9|1961.9|12
1618197600000|2021-04-12 03:20:00|1968.1|1962.1|1968.1|1962.1|1968.4|1962.4|1968.1|1962.1|3
1618197900000|2021-04-12 03:25:00|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|4
1618198500000|2021-04-12 03:35:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1618200900000|2021-04-12 04:15:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1618201500000|2021-04-12 04:25:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1618201800000|2021-04-12 04:30:00|1966.9|1960.9|1969.6|1963.6|1969.6|1963.6|1966.6|1960.6|7
1618202100000|2021-04-12 04:35:00|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1967.1|1961.1|8
1618202400000|2021-04-12 04:40:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1618203000000|2021-04-12 04:50:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|4
1618204500000|2021-04-12 05:15:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1618204800000|2021-04-12 05:20:00|1966.9|1960.9|1967.4|1961.4|1967.6|1961.6|1966.9|1960.9|3
1618205100000|2021-04-12 05:25:00|1967.6|1961.6|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|2
1618205400000|2021-04-12 05:30:00|1967.6|1961.6|1969.4|1963.4|1970.1|1964.1|1966.4|1960.4|29
1618205700000|2021-04-12 05:35:00|1969.1|1963.1|1969.9|1963.9|1969.9|1963.9|1969.1|1963.1|8
1618206000000|2021-04-12 05:40:00|1970.1|1964.1|1970.1|1964.1|1970.4|1964.4|1969.9|1963.9|7
1618206300000|2021-04-12 05:45:00|1970.4|1964.4|1969.6|1963.6|1970.4|1964.4|1969.6|1963.6|3
1618207200000|2021-04-12 06:00:00|1969.4|1963.4|1968.6|1962.6|1969.6|1963.6|1968.6|1962.6|8
1618207500000|2021-04-12 06:05:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1618208100000|2021-04-12 06:15:00|1969.1|1963.1|1970.4|1964.4|1970.4|1964.4|1969.1|1963.1|4
1618208400000|2021-04-12 06:20:00|1969.9|1963.9|1970.4|1964.4|1970.4|1964.4|1969.9|1963.9|3
1618208700000|2021-04-12 06:25:00|1970.6|1964.6|1971.1|1965.1|1971.9|1965.9|1970.6|1964.6|25
1618209000000|2021-04-12 06:30:00|1971.4|1965.4|1972.4|1966.4|1972.9|1966.9|1970.9|1964.9|16
1618209300000|2021-04-12 06:35:00|1972.9|1966.9|1973.1|1967.1|1973.4|1967.4|1972.4|1966.4|24
1618209600000|2021-04-12 06:40:00|1973.4|1967.4|1970.9|1964.9|1973.4|1967.4|1970.4|1964.4|27
1618209900000|2021-04-12 06:45:00|1970.4|1964.4|1970.1|1964.1|1971.4|1965.4|1969.9|1963.9|12
1618210200000|2021-04-12 06:50:00|1969.9|1963.9|1971.1|1965.1|1971.1|1965.1|1969.9|1963.9|13
1618210500000|2021-04-12 06:55:00|1970.9|1964.9|1970.9|1964.9|1971.1|1965.1|1970.6|1964.6|9
1618210800000|2021-04-12 07:00:00|1971.1|1965.1|1966.6|1960.6|1972.9|1966.9|1966.4|1960.4|26
1618211100000|2021-04-12 07:05:00|1966.4|1960.4|1967.6|1961.6|1968.1|1962.1|1966.4|1960.4|8
1618211400000|2021-04-12 07:10:00|1967.9|1961.9|1967.4|1961.4|1968.4|1962.4|1967.4|1961.4|9
1618211700000|2021-04-12 07:15:00|1967.1|1961.1|1966.4|1960.4|1967.4|1961.4|1966.4|1960.4|6
1618212000000|2021-04-12 07:20:00|1966.6|1960.6|1966.4|1960.4|1966.9|1960.9|1966.1|1960.1|8
1618212300000|2021-04-12 07:25:00|1966.6|1960.6|1967.4|1961.4|1967.6|1961.6|1966.4|1960.4|8
1618212600000|2021-04-12 07:30:00|1967.1|1961.1|1967.4|1961.4|1967.4|1961.4|1966.1|1960.1|12
1618212900000|2021-04-12 07:35:00|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1966.6|1960.6|8
1618213200000|2021-04-12 07:40:00|1967.1|1961.1|1968.4|1962.4|1968.4|1962.4|1966.9|1960.9|9
1618213500000|2021-04-12 07:45:00|1968.6|1962.6|1970.4|1964.4|1971.4|1965.4|1968.6|1962.6|12
1618213800000|2021-04-12 07:50:00|1970.6|1964.6|1969.9|1963.9|1970.6|1964.6|1969.6|1963.6|7
1618214100000|2021-04-12 07:55:00|1970.1|1964.1|1970.6|1964.6|1971.1|1965.1|1970.1|1964.1|10
1618214400000|2021-04-12 08:00:00|1970.9|1964.9|1972.1|1966.1|1972.1|1966.1|1970.6|1964.6|15
1618214700000|2021-04-12 08:05:00|1972.4|1966.4|1972.1|1966.1|1972.6|1966.6|1971.4|1965.4|8
1618215000000|2021-04-12 08:10:00|1972.4|1966.4|1973.4|1967.4|1974.1|1968.1|1971.6|1965.6|22
1618215300000|2021-04-12 08:15:00|1970.9|1964.9|1972.6|1966.6|1972.6|1966.6|1970.4|1964.4|16
1618215600000|2021-04-12 08:20:00|1972.9|1966.9|1976.4|1970.4|1977.1|1971.1|1972.9|1966.9|14
1618215900000|2021-04-12 08:25:00|1975.1|1969.1|1978.1|1972.1|1978.1|1972.1|1975.1|1969.1|9
1618216200000|2021-04-12 08:30:00|1978.6|1972.6|1979.6|1973.6|1979.6|1973.6|1977.4|1971.4|20
1618216500000|2021-04-12 08:35:00|1979.9|1973.9|1981.1|1975.1|1981.6|1975.6|1979.9|1973.9|12
1618216800000|2021-04-12 08:40:00|1981.4|1975.4|1983.6|1977.6|1983.6|1977.6|1981.4|1975.4|16
1618217100000|2021-04-12 08:45:00|1983.4|1977.4|1984.6|1978.6|1984.6|1978.6|1982.9|1976.9|16
1618217400000|2021-04-12 08:50:00|1984.9|1978.9|1985.9|1979.9|1985.9|1979.9|1984.9|1978.9|7
1618217700000|2021-04-12 08:55:00|1985.6|1979.6|1985.1|1979.1|1985.9|1979.9|1984.6|1978.6|10
1618218000000|2021-04-12 09:00:00|1985.4|1979.4|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|14
1618218300000|2021-04-12 09:05:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1985.9|1979.9|7
1618218600000|2021-04-12 09:10:00|1985.6|1979.6|1984.9|1978.9|1985.9|1979.9|1984.9|1978.9|9
1618218900000|2021-04-12 09:15:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1618219200000|2021-04-12 09:20:00|1983.6|1977.6|1985.1|1979.1|1985.1|1979.1|1983.6|1977.6|12
1618219500000|2021-04-12 09:25:00|1983.9|1977.9|1984.4|1978.4|1984.9|1978.9|1983.9|1977.9|10
1618219800000|2021-04-12 09:30:00|1984.6|1978.6|1982.6|1976.6|1984.9|1978.9|1982.6|1976.6|8
1618220100000|2021-04-12 09:35:00|1982.1|1976.1|1983.1|1977.1|1983.4|1977.4|1982.1|1976.1|6
1618220400000|2021-04-12 09:40:00|1982.4|1976.4|1978.9|1972.9|1982.4|1976.4|1978.9|1972.9|13
1618220700000|2021-04-12 09:45:00|1979.1|1973.1|1979.4|1973.4|1979.6|1973.6|1979.1|1973.1|4
1618221000000|2021-04-12 09:50:00|1980.1|1974.1|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|6
1618221300000|2021-04-12 09:55:00|1980.1|1974.1|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|3
1618221600000|2021-04-12 10:00:00|1979.9|1973.9|1978.9|1972.9|1979.9|1973.9|1978.9|1972.9|4
1618221900000|2021-04-12 10:05:00|1979.1|1973.1|1979.1|1973.1|1979.6|1973.6|1978.1|1972.1|10
1618222200000|2021-04-12 10:10:00|1978.9|1972.9|1979.6|1973.6|1979.6|1973.6|1978.9|1972.9|4
1618222500000|2021-04-12 10:15:00|1979.9|1973.9|1980.9|1974.9|1981.9|1975.9|1979.9|1973.9|7
1618222800000|2021-04-12 10:20:00|1981.1|1975.1|1982.1|1976.1|1982.6|1976.6|1981.1|1975.1|9
1618223100000|2021-04-12 10:25:00|1982.4|1976.4|1982.6|1976.6|1982.9|1976.9|1982.4|1976.4|9
1618223400000|2021-04-12 10:30:00|1982.9|1976.9|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|8
1618223700000|2021-04-12 10:35:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|3
1618224000000|2021-04-12 10:40:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|6
1618224300000|2021-04-12 10:45:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|2
1618224600000|2021-04-12 10:50:00|1985.1|1979.1|1985.1|1979.1|1986.6|1980.6|1984.9|1978.9|9
1618224900000|2021-04-12 10:55:00|1985.4|1979.4|1984.6|1978.6|1985.4|1979.4|1984.6|1978.6|3
1618225200000|2021-04-12 11:00:00|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|8
1618225500000|2021-04-12 11:05:00|1985.1|1979.1|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|6
1618225800000|2021-04-12 11:10:00|1985.1|1979.1|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|8
1618226100000|2021-04-12 11:15:00|1985.1|1979.1|1985.1|1979.1|1985.4|1979.4|1984.9|1978.9|4
1618226400000|2021-04-12 11:20:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1618226700000|2021-04-12 11:25:00|1985.4|1979.4|1984.9|1978.9|1986.4|1980.4|1984.9|1978.9|5
1618227000000|2021-04-12 11:30:00|1985.1|1979.1|1984.6|1978.6|1985.9|1979.9|1984.4|1978.4|12
1618227300000|2021-04-12 11:35:00|1984.4|1978.4|1980.6|1974.6|1984.6|1978.6|1980.6|1974.6|16
1618227600000|2021-04-12 11:40:00|1980.4|1974.4|1977.4|1971.4|1980.4|1974.4|1977.4|1971.4|21
1618227900000|2021-04-12 11:45:00|1976.9|1970.9|1972.9|1966.9|1977.6|1971.6|1972.1|1966.1|80
1618228200000|2021-04-12 11:50:00|1972.6|1966.6|1975.4|1969.4|1975.6|1969.6|1972.1|1966.1|33
1618228500000|2021-04-12 11:55:00|1975.1|1969.1|1975.4|1969.4|1975.9|1969.9|1973.6|1967.6|20
1618228800000|2021-04-12 12:00:00|1974.6|1968.6|1976.4|1970.4|1977.1|1971.1|1974.6|1968.6|25
1618229100000|2021-04-12 12:05:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|8
1618229400000|2021-04-12 12:10:00|1976.9|1970.9|1974.4|1968.4|1977.4|1971.4|1973.9|1967.9|18
1618229700000|2021-04-12 12:15:00|1974.1|1968.1|1972.9|1966.9|1974.1|1968.1|1972.6|1966.6|9
1618230000000|2021-04-12 12:20:00|1972.6|1966.6|1971.4|1965.4|1972.6|1966.6|1970.9|1964.9|13
1618230300000|2021-04-12 12:25:00|1971.1|1965.1|1971.9|1965.9|1971.9|1965.9|1970.9|1964.9|5
1618230600000|2021-04-12 12:30:00|1972.1|1966.1|1973.4|1967.4|1973.4|1967.4|1971.9|1965.9|11
1618230900000|2021-04-12 12:35:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|3
1618231200000|2021-04-12 12:40:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1618231500000|2021-04-12 12:45:00|1973.6|1967.6|1974.1|1968.1|1974.4|1968.4|1973.4|1967.4|7
1618231800000|2021-04-12 12:50:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.4|1967.4|3
1618232100000|2021-04-12 12:55:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.1|1967.1|9
1618232400000|2021-04-12 13:00:00|1974.4|1968.4|1966.9|1960.9|1974.4|1968.4|1966.6|1960.6|122
1618232700000|2021-04-12 13:05:00|1966.6|1960.6|1966.4|1960.4|1967.4|1961.4|1965.1|1959.1|57
1618233000000|2021-04-12 13:10:00|1965.9|1959.9|1963.1|1957.1|1966.1|1960.1|1963.1|1957.1|39
1618233300000|2021-04-12 13:15:00|1963.4|1957.4|1963.4|1957.4|1964.1|1958.1|1963.1|1957.1|27
1618233600000|2021-04-12 13:20:00|1963.1|1957.1|1965.9|1959.9|1966.1|1960.1|1962.9|1956.9|26
1618233900000|2021-04-12 13:25:00|1965.6|1959.6|1968.1|1962.1|1968.1|1962.1|1965.1|1959.1|49
1618234200000|2021-04-12 13:30:00|1968.4|1962.4|1966.4|1960.4|1968.4|1962.4|1965.9|1959.9|66
1618234500000|2021-04-12 13:35:00|1966.1|1960.1|1966.9|1960.9|1968.4|1962.4|1966.1|1960.1|28
1618234800000|2021-04-12 13:40:00|1967.4|1961.4|1971.4|1965.4|1971.6|1965.6|1966.4|1960.4|36
1618235100000|2021-04-12 13:45:00|1971.6|1965.6|1972.1|1966.1|1973.1|1967.1|1968.4|1962.4|23
1618235400000|2021-04-12 13:50:00|1973.9|1967.9|1972.1|1966.1|1973.9|1967.9|1971.6|1965.6|17
1618235700000|2021-04-12 13:55:00|1971.9|1965.9|1974.4|1968.4|1974.4|1968.4|1971.9|1965.9|17
1618236000000|2021-04-12 14:00:00|1974.1|1968.1|1973.1|1967.1|1974.1|1968.1|1973.1|1967.1|11
1618236300000|2021-04-12 14:05:00|1972.9|1966.9|1970.9|1964.9|1973.1|1967.1|1970.9|1964.9|10
1618236600000|2021-04-12 14:10:00|1970.6|1964.6|1970.6|1964.6|1971.4|1965.4|1969.1|1963.1|17
1618236900000|2021-04-12 14:15:00|1970.4|1964.4|1970.4|1964.4|1970.6|1964.6|1970.4|1964.4|3
1618237200000|2021-04-12 14:20:00|1970.1|1964.1|1970.1|1964.1|1970.6|1964.6|1968.9|1962.9|16
1618237500000|2021-04-12 14:25:00|1969.9|1963.9|1969.4|1963.4|1970.6|1964.6|1968.1|1962.1|26
1618237800000|2021-04-12 14:30:00|1969.6|1963.6|1970.9|1964.9|1971.6|1965.6|1969.4|1963.4|24
1618238100000|2021-04-12 14:35:00|1970.6|1964.6|1970.4|1964.4|1970.9|1964.9|1970.4|1964.4|4
1618238400000|2021-04-12 14:40:00|1970.6|1964.6|1971.6|1965.6|1973.1|1967.1|1970.6|1964.6|33
1618238700000|2021-04-12 14:45:00|1971.9|1965.9|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|5
1618239000000|2021-04-12 14:50:00|1971.9|1965.9|1969.4|1963.4|1971.9|1965.9|1968.4|1962.4|25
1618239300000|2021-04-12 14:55:00|1969.6|1963.6|1973.9|1967.9|1973.9|1967.9|1969.6|1963.6|52
1618239600000|2021-04-12 15:00:00|1974.1|1968.1|1978.6|1972.6|1979.6|1973.6|1974.1|1968.1|37
1618239900000|2021-04-12 15:05:00|1978.4|1972.4|1980.4|1974.4|1980.4|1974.4|1978.4|1972.4|20
1618240200000|2021-04-12 15:10:00|1980.1|1974.1|1973.9|1967.9|1980.1|1974.1|1972.9|1966.9|21
1618240500000|2021-04-12 15:15:00|1974.1|1968.1|1977.9|1971.9|1979.9|1973.9|1974.1|1968.1|116
1618240800000|2021-04-12 15:20:00|1977.6|1971.6|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|4
1618241100000|2021-04-12 15:25:00|1977.1|1971.1|1979.1|1973.1|1979.4|1973.4|1976.6|1970.6|16
1618241400000|2021-04-12 15:30:00|1979.9|1973.9|1981.1|1975.1|1981.9|1975.9|1979.9|1973.9|9
1618241700000|2021-04-12 15:35:00|1980.9|1974.9|1980.6|1974.6|1981.6|1975.6|1980.6|1974.6|10
1618242000000|2021-04-12 15:40:00|1980.9|1974.9|1982.4|1976.4|1982.4|1976.4|1980.6|1974.6|15
1618242300000|2021-04-12 15:45:00|1982.1|1976.1|1981.9|1975.9|1983.1|1977.1|1981.6|1975.6|20
1618242600000|2021-04-12 15:50:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|3
1618242900000|2021-04-12 15:55:00|1981.4|1975.4|1975.9|1969.9|1981.4|1975.4|1975.9|1969.9|29
1618243200000|2021-04-12 16:00:00|1976.1|1970.1|1978.9|1972.9|1978.9|1972.9|1976.1|1970.1|8
1618243500000|2021-04-12 16:05:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1977.9|1971.9|10
1618243800000|2021-04-12 16:10:00|1978.6|1972.6|1979.4|1973.4|1980.9|1974.9|1978.1|1972.1|15
1618244100000|2021-04-12 16:15:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|3
1618244400000|2021-04-12 16:20:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1618244700000|2021-04-12 16:25:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|2
1618245000000|2021-04-12 16:30:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1618245300000|2021-04-12 16:35:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1618245600000|2021-04-12 16:40:00|1980.1|1974.1|1982.1|1976.1|1982.4|1976.4|1980.1|1974.1|8
1618245900000|2021-04-12 16:45:00|1982.4|1976.4|1980.4|1974.4|1982.4|1976.4|1980.4|1974.4|8
1618246200000|2021-04-12 16:50:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1618246500000|2021-04-12 16:55:00|1980.3|1974.3|1979.6|1973.6|1980.4|1974.4|1978.5|1972.5|12
1618272000000|2021-04-13 00:00:00|1981.6|1975.6|1980.1|1974.1|1981.6|1975.6|1980.1|1974.1|10
1618273200000|2021-04-13 00:20:00|1978.9|1972.9|1979.4|1973.4|1979.6|1973.6|1978.9|1972.9|5
1618273800000|2021-04-13 00:30:00|1979.9|1973.9|1980.1|1974.1|1981.1|1975.1|1979.4|1973.4|23
1618274100000|2021-04-13 00:35:00|1980.4|1974.4|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|16
1618274700000|2021-04-13 00:45:00|1979.9|1973.9|1980.4|1974.4|1980.6|1974.6|1978.6|1972.6|9
1618275000000|2021-04-13 00:50:00|1980.6|1974.6|1981.4|1975.4|1981.9|1975.9|1980.6|1974.6|7
1618275300000|2021-04-13 00:55:00|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.1|1975.1|3
1618275600000|2021-04-13 01:00:00|1981.1|1975.1|1978.9|1972.9|1981.1|1975.1|1978.6|1972.6|29
1618276500000|2021-04-13 01:15:00|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|2
1618277700000|2021-04-13 01:35:00|1979.6|1973.6|1979.9|1973.9|1980.4|1974.4|1979.6|1973.6|5
1618278000000|2021-04-13 01:40:00|1980.1|1974.1|1979.1|1973.1|1980.1|1974.1|1979.1|1973.1|4
1618278600000|2021-04-13 01:50:00|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|3
1618278900000|2021-04-13 01:55:00|1978.6|1972.6|1975.9|1969.9|1978.6|1972.6|1975.4|1969.4|8
1618279200000|2021-04-13 02:00:00|1976.1|1970.1|1975.1|1969.1|1976.1|1970.1|1974.6|1968.6|8
1618279500000|2021-04-13 02:05:00|1974.9|1968.9|1972.9|1966.9|1975.1|1969.1|1972.6|1966.6|19
1618279800000|2021-04-13 02:10:00|1973.1|1967.1|1972.9|1966.9|1973.1|1967.1|1972.9|1966.9|2
1618280100000|2021-04-13 02:15:00|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1972.9|1966.9|5
1618280400000|2021-04-13 02:20:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1618280700000|2021-04-13 02:25:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1618281000000|2021-04-13 02:30:00|1974.1|1968.1|1973.6|1967.6|1974.4|1968.4|1973.6|1967.6|5
1618281600000|2021-04-13 02:40:00|1973.4|1967.4|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|7
1618281900000|2021-04-13 02:45:00|1974.1|1968.1|1976.1|1970.1|1976.1|1970.1|1974.1|1968.1|17
1618282200000|2021-04-13 02:50:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|3
1618282500000|2021-04-13 02:55:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1975.4|1969.4|11
1618282800000|2021-04-13 03:00:00|1977.6|1971.6|1975.9|1969.9|1977.6|1971.6|1975.4|1969.4|32
1618283100000|2021-04-13 03:05:00|1976.1|1970.1|1977.1|1971.1|1977.6|1971.6|1976.1|1970.1|23
1618283400000|2021-04-13 03:10:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|13
1618283700000|2021-04-13 03:15:00|1977.6|1971.6|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|5
1618284000000|2021-04-13 03:20:00|1977.9|1971.9|1978.1|1972.1|1978.9|1972.9|1977.1|1971.1|15
1618284300000|2021-04-13 03:25:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1618284600000|2021-04-13 03:30:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1618284900000|2021-04-13 03:35:00|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.1|1970.1|48
1618285200000|2021-04-13 03:40:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|7
1618287900000|2021-04-13 04:25:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1618290300000|2021-04-13 05:05:00|1975.6|1969.6|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|3
1618290600000|2021-04-13 05:10:00|1974.9|1968.9|1973.6|1967.6|1975.6|1969.6|1973.6|1967.6|9
1618290900000|2021-04-13 05:15:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1618291500000|2021-04-13 05:25:00|1973.4|1967.4|1974.4|1968.4|1974.9|1968.9|1973.4|1967.4|11
1618291800000|2021-04-13 05:30:00|1974.6|1968.6|1972.1|1966.1|1975.1|1969.1|1971.1|1965.1|23
1618292100000|2021-04-13 05:35:00|1971.9|1965.9|1972.4|1966.4|1973.4|1967.4|1970.9|1964.9|41
1618292400000|2021-04-13 05:40:00|1972.9|1966.9|1973.4|1967.4|1974.6|1968.6|1971.9|1965.9|87
1618292700000|2021-04-13 05:45:00|1973.6|1967.6|1976.6|1970.6|1976.6|1970.6|1973.6|1967.6|21
1618293000000|2021-04-13 05:50:00|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.9|1969.9|2
1618293300000|2021-04-13 05:55:00|1976.1|1970.1|1973.9|1967.9|1976.1|1970.1|1973.9|1967.9|12
1618293600000|2021-04-13 06:00:00|1973.6|1967.6|1975.9|1969.9|1975.9|1969.9|1972.6|1966.6|15
1618293900000|2021-04-13 06:05:00|1976.1|1970.1|1976.4|1970.4|1976.4|1970.4|1975.1|1969.1|18
1618294200000|2021-04-13 06:10:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1618294500000|2021-04-13 06:15:00|1977.1|1971.1|1976.6|1970.6|1977.4|1971.4|1974.9|1968.9|24
1618294800000|2021-04-13 06:20:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1976.6|1970.6|24
1618295100000|2021-04-13 06:25:00|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|8
1618295400000|2021-04-13 06:30:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1977.1|1971.1|8
1618295700000|2021-04-13 06:35:00|1979.4|1973.4|1980.9|1974.9|1981.6|1975.6|1979.4|1973.4|18
1618296000000|2021-04-13 06:40:00|1979.6|1973.6|1980.4|1974.4|1980.6|1974.6|1979.4|1973.4|10
1618296300000|2021-04-13 06:45:00|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1979.1|1973.1|7
1618296600000|2021-04-13 06:50:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|20
1618296900000|2021-04-13 06:55:00|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|7
1618297200000|2021-04-13 07:00:00|1979.6|1973.6|1975.9|1969.9|1981.4|1975.4|1975.9|1969.9|24
1618297500000|2021-04-13 07:05:00|1976.1|1970.1|1973.9|1967.9|1976.6|1970.6|1973.9|1967.9|9
1618297800000|2021-04-13 07:10:00|1974.1|1968.1|1976.6|1970.6|1976.6|1970.6|1974.1|1968.1|13
1618298100000|2021-04-13 07:15:00|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1974.6|1968.6|16
1618298400000|2021-04-13 07:20:00|1976.9|1970.9|1977.9|1971.9|1979.1|1973.1|1976.9|1970.9|21
1618298700000|2021-04-13 07:25:00|1978.1|1972.1|1979.6|1973.6|1980.4|1974.4|1978.1|1972.1|9
1618299000000|2021-04-13 07:30:00|1979.9|1973.9|1978.6|1972.6|1980.1|1974.1|1978.6|1972.6|5
1618299300000|2021-04-13 07:35:00|1978.9|1972.9|1979.6|1973.6|1979.6|1973.6|1978.4|1972.4|7
1618299600000|2021-04-13 07:40:00|1979.9|1973.9|1979.1|1973.1|1981.4|1975.4|1978.9|1972.9|17
1618300200000|2021-04-13 07:50:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1618300500000|2021-04-13 07:55:00|1979.6|1973.6|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|5
1618300800000|2021-04-13 08:00:00|1978.9|1972.9|1977.6|1971.6|1978.9|1972.9|1976.1|1970.1|15
1618301100000|2021-04-13 08:05:00|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1977.1|1971.1|11
1618301400000|2021-04-13 08:10:00|1979.4|1973.4|1977.6|1971.6|1979.6|1973.6|1976.4|1970.4|24
1618301700000|2021-04-13 08:15:00|1977.4|1971.4|1979.4|1973.4|1979.6|1973.6|1976.9|1970.9|17
1618302000000|2021-04-13 08:20:00|1979.6|1973.6|1980.9|1974.9|1980.9|1974.9|1979.6|1973.6|6
1618302300000|2021-04-13 08:25:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1980.9|1974.9|7
1618302600000|2021-04-13 08:30:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1618302900000|2021-04-13 08:35:00|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|3
1618303200000|2021-04-13 08:40:00|1981.1|1975.1|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|9
1618303500000|2021-04-13 08:45:00|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1981.4|1975.4|5
1618303800000|2021-04-13 08:50:00|1981.9|1975.9|1983.4|1977.4|1983.4|1977.4|1981.6|1975.6|7
1618304100000|2021-04-13 08:55:00|1983.6|1977.6|1982.6|1976.6|1983.6|1977.6|1982.1|1976.1|6
1618304400000|2021-04-13 09:00:00|1982.1|1976.1|1982.9|1976.9|1982.9|1976.9|1982.1|1976.1|3
1618304700000|2021-04-13 09:05:00|1982.6|1976.6|1982.9|1976.9|1982.9|1976.9|1981.9|1975.9|7
1618305300000|2021-04-13 09:15:00|1983.1|1977.1|1983.4|1977.4|1984.1|1978.1|1983.1|1977.1|8
1618305600000|2021-04-13 09:20:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1618305900000|2021-04-13 09:25:00|1984.1|1978.1|1985.4|1979.4|1985.4|1979.4|1984.1|1978.1|6
1618306200000|2021-04-13 09:30:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.4|1978.4|4
1618306500000|2021-04-13 09:35:00|1985.4|1979.4|1984.6|1978.6|1985.6|1979.6|1984.6|1978.6|9
1618306800000|2021-04-13 09:40:00|1984.9|1978.9|1983.9|1977.9|1985.1|1979.1|1983.9|1977.9|10
1618307100000|2021-04-13 09:45:00|1985.1|1979.1|1984.9|1978.9|1985.1|1979.1|1984.9|1978.9|2
1618307400000|2021-04-13 09:50:00|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1984.1|1978.1|3
1618307700000|2021-04-13 09:55:00|1985.1|1979.1|1981.6|1975.6|1985.1|1979.1|1981.6|1975.6|13
1618308000000|2021-04-13 10:00:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|6
1618308300000|2021-04-13 10:05:00|1982.1|1976.1|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|9
1618308600000|2021-04-13 10:10:00|1982.4|1976.4|1982.4|1976.4|1983.4|1977.4|1982.1|1976.1|7
1618308900000|2021-04-13 10:15:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.6|1975.6|4
1618309200000|2021-04-13 10:20:00|1982.1|1976.1|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|8
1618309800000|2021-04-13 10:30:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|3
1618310100000|2021-04-13 10:35:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|6
1618310400000|2021-04-13 10:40:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|4
1618310700000|2021-04-13 10:45:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|3
1618311000000|2021-04-13 10:50:00|1979.4|1973.4|1976.9|1970.9|1979.4|1973.4|1976.9|1970.9|7
1618311300000|2021-04-13 10:55:00|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|7
1618311600000|2021-04-13 11:00:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|10
1618311900000|2021-04-13 11:05:00|1977.4|1971.4|1977.9|1971.9|1978.4|1972.4|1977.4|1971.4|10
1618312200000|2021-04-13 11:10:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|4
1618312800000|2021-04-13 11:20:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|4
1618313100000|2021-04-13 11:25:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|4
1618313400000|2021-04-13 11:30:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.4|1968.4|6
1618313700000|2021-04-13 11:35:00|1975.6|1969.6|1978.1|1972.1|1978.1|1972.1|1975.6|1969.6|14
1618314000000|2021-04-13 11:40:00|1977.9|1971.9|1979.1|1973.1|1979.4|1973.4|1976.6|1970.6|12
1618314300000|2021-04-13 11:45:00|1978.9|1972.9|1981.1|1975.1|1981.1|1975.1|1978.1|1972.1|24
1618314600000|2021-04-13 11:50:00|1981.4|1975.4|1981.1|1975.1|1982.4|1976.4|1980.6|1974.6|20
1618314900000|2021-04-13 11:55:00|1980.9|1974.9|1981.9|1975.9|1982.4|1976.4|1979.6|1973.6|24
1618315200000|2021-04-13 12:00:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.1|1975.1|30
1618315500000|2021-04-13 12:05:00|1981.6|1975.6|1982.9|1976.9|1984.1|1978.1|1981.4|1975.4|17
1618315800000|2021-04-13 12:10:00|1982.6|1976.6|1983.4|1977.4|1983.6|1977.6|1982.4|1976.4|14
1618316100000|2021-04-13 12:15:00|1983.6|1977.6|1984.1|1978.1|1984.1|1978.1|1983.4|1977.4|17
1618316400000|2021-04-13 12:20:00|1983.9|1977.9|1982.4|1976.4|1983.9|1977.9|1982.4|1976.4|12
1618316700000|2021-04-13 12:25:00|1982.6|1976.6|1979.9|1973.9|1982.6|1976.6|1979.9|1973.9|12
1618317000000|2021-04-13 12:30:00|1980.1|1974.1|1982.1|1976.1|1982.6|1976.6|1980.1|1974.1|17
1618317300000|2021-04-13 12:35:00|1981.4|1975.4|1983.9|1977.9|1984.1|1978.1|1981.4|1975.4|62
1618317600000|2021-04-13 12:40:00|1984.1|1978.1|1985.4|1979.4|1985.6|1979.6|1984.1|1978.1|12
1618317900000|2021-04-13 12:45:00|1985.9|1979.9|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|24
1618318200000|2021-04-13 12:50:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|3
1618318500000|2021-04-13 12:55:00|1984.6|1978.6|1983.1|1977.1|1984.9|1978.9|1983.1|1977.1|14
1618318800000|2021-04-13 13:00:00|1982.9|1976.9|1987.4|1981.4|1988.4|1982.4|1982.4|1976.4|72
1618319100000|2021-04-13 13:05:00|1987.1|1981.1|1988.4|1982.4|1988.9|1982.9|1986.9|1980.9|40
1618319400000|2021-04-13 13:10:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1986.9|1980.9|35
1618319700000|2021-04-13 13:15:00|1988.9|1982.9|1987.1|1981.1|1988.9|1982.9|1986.6|1980.6|37
1618320000000|2021-04-13 13:20:00|1987.4|1981.4|1985.9|1979.9|1987.4|1981.4|1983.9|1977.9|35
1618320300000|2021-04-13 13:25:00|1985.6|1979.6|1988.6|1982.6|1988.6|1982.6|1985.4|1979.4|41
1618320600000|2021-04-13 13:30:00|1988.9|1982.9|1987.9|1981.9|1988.9|1982.9|1986.4|1980.4|75
1618320900000|2021-04-13 13:35:00|1987.6|1981.6|1987.1|1981.1|1988.4|1982.4|1986.9|1980.9|21
1618321200000|2021-04-13 13:40:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1984.4|1978.4|19
1618321500000|2021-04-13 13:45:00|1986.4|1980.4|1985.6|1979.6|1986.9|1980.9|1984.1|1978.1|64
1618321800000|2021-04-13 13:50:00|1985.9|1979.9|1987.1|1981.1|1988.1|1982.1|1985.4|1979.4|71
1618322100000|2021-04-13 13:55:00|1986.9|1980.9|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|13
1618322400000|2021-04-13 14:00:00|1987.9|1981.9|1987.4|1981.4|1988.6|1982.6|1987.1|1981.1|18
1618322700000|2021-04-13 14:05:00|1987.6|1981.6|1985.1|1979.1|1988.4|1982.4|1985.1|1979.1|54
1618323000000|2021-04-13 14:10:00|1985.6|1979.6|1984.9|1978.9|1985.6|1979.6|1984.1|1978.1|24
1618323300000|2021-04-13 14:15:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1983.6|1977.6|14
1618323600000|2021-04-13 14:20:00|1984.9|1978.9|1985.1|1979.1|1985.4|1979.4|1984.1|1978.1|12
1618323900000|2021-04-13 14:25:00|1984.9|1978.9|1986.4|1980.4|1986.6|1980.6|1984.9|1978.9|32
1618324200000|2021-04-13 14:30:00|1986.6|1980.6|1988.4|1982.4|1988.6|1982.6|1986.4|1980.4|18
1618324500000|2021-04-13 14:35:00|1988.6|1982.6|1985.6|1979.6|1988.6|1982.6|1985.6|1979.6|42
1618324800000|2021-04-13 14:40:00|1985.4|1979.4|1985.9|1979.9|1987.1|1981.1|1984.9|1978.9|30
1618325100000|2021-04-13 14:45:00|1986.1|1980.1|1987.1|1981.1|1987.6|1981.6|1986.1|1980.1|8
1618325400000|2021-04-13 14:50:00|1987.4|1981.4|1986.9|1980.9|1987.6|1981.6|1985.9|1979.9|32
1618325700000|2021-04-13 14:55:00|1986.6|1980.6|1988.6|1982.6|1990.1|1984.1|1986.6|1980.6|28
1618326000000|2021-04-13 15:00:00|1988.9|1982.9|1988.9|1982.9|1989.1|1983.1|1988.6|1982.6|7
1618326300000|2021-04-13 15:05:00|1989.1|1983.1|1990.1|1984.1|1990.4|1984.4|1988.9|1982.9|12
1618326600000|2021-04-13 15:10:00|1989.9|1983.9|1990.1|1984.1|1992.6|1986.6|1989.4|1983.4|52
1618326900000|2021-04-13 15:15:00|1990.4|1984.4|1990.4|1984.4|1990.9|1984.9|1986.1|1980.1|109
1618327200000|2021-04-13 15:20:00|1990.1|1984.1|1990.4|1984.4|1991.4|1985.4|1989.9|1983.9|12
1618327500000|2021-04-13 15:25:00|1990.6|1984.6|1992.6|1986.6|1992.6|1986.6|1989.9|1983.9|13
1618327800000|2021-04-13 15:30:00|1992.4|1986.4|1990.4|1984.4|1992.4|1986.4|1989.6|1983.6|20
1618328400000|2021-04-13 15:40:00|1990.9|1984.9|1991.9|1985.9|1991.9|1985.9|1990.9|1984.9|6
1618328700000|2021-04-13 15:45:00|1992.1|1986.1|1992.4|1986.4|1992.9|1986.9|1991.9|1985.9|7
1618329000000|2021-04-13 15:50:00|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1618329300000|2021-04-13 15:55:00|1992.1|1986.1|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|3
1618329600000|2021-04-13 16:00:00|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|4
1618329900000|2021-04-13 16:05:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1618330200000|2021-04-13 16:10:00|1991.4|1985.4|1989.4|1983.4|1991.4|1985.4|1988.9|1982.9|26
1618330500000|2021-04-13 16:15:00|1989.1|1983.1|1987.1|1981.1|1989.4|1983.4|1986.9|1980.9|29
1618330800000|2021-04-13 16:20:00|1987.4|1981.4|1986.9|1980.9|1987.9|1981.9|1986.1|1980.1|17
1618331100000|2021-04-13 16:25:00|1987.1|1981.1|1983.1|1977.1|1987.1|1981.1|1978.9|1972.9|25
1618331400000|2021-04-13 16:30:00|1983.4|1977.4|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|5
1618331700000|2021-04-13 16:35:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1982.9|1976.9|36
1618332000000|2021-04-13 16:40:00|1982.6|1976.6|1985.9|1979.9|1985.9|1979.9|1982.1|1976.1|19
1618332300000|2021-04-13 16:45:00|1985.6|1979.6|1986.6|1980.6|1987.9|1981.9|1985.6|1979.6|15
1618332600000|2021-04-13 16:50:00|1986.4|1980.4|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|4
1618332900000|2021-04-13 16:55:00|1986|1980|1986|1980|1986.1|1980.1|1985.6|1979.6|13
1618358400000|2021-04-14 00:00:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1984.9|1978.9|4
1618358700000|2021-04-14 00:05:00|1984.9|1978.9|1985.4|1979.4|1985.4|1979.4|1984.9|1978.9|3
1618359000000|2021-04-14 00:10:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1618360800000|2021-04-14 00:40:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1618362000000|2021-04-14 01:00:00|1986.4|1980.4|1986.6|1980.6|1986.9|1980.9|1986.4|1980.4|3
1618362300000|2021-04-14 01:05:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.1|1980.1|12
1618362600000|2021-04-14 01:10:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|2
1618362900000|2021-04-14 01:15:00|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|4
1618363200000|2021-04-14 01:20:00|1988.4|1982.4|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|4
1618363500000|2021-04-14 01:25:00|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|2
1618363800000|2021-04-14 01:30:00|1987.4|1981.4|1985.4|1979.4|1988.4|1982.4|1985.4|1979.4|49
1618364100000|2021-04-14 01:35:00|1986.4|1980.4|1985.9|1979.9|1986.6|1980.6|1985.4|1979.4|46
1618364400000|2021-04-14 01:40:00|1986.1|1980.1|1986.9|1980.9|1986.9|1980.9|1986.1|1980.1|6
1618364700000|2021-04-14 01:45:00|1987.1|1981.1|1988.4|1982.4|1988.6|1982.6|1987.1|1981.1|9
1618365000000|2021-04-14 01:50:00|1987.9|1981.9|1987.6|1981.6|1987.9|1981.9|1987.6|1981.6|2
1618365300000|2021-04-14 01:55:00|1987.1|1981.1|1984.9|1978.9|1987.1|1981.1|1984.9|1978.9|35
1618365600000|2021-04-14 02:00:00|1985.1|1979.1|1983.1|1977.1|1985.1|1979.1|1983.1|1977.1|27
1618365900000|2021-04-14 02:05:00|1983.6|1977.6|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|10
1618366200000|2021-04-14 02:10:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1618366500000|2021-04-14 02:15:00|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|3
1618367100000|2021-04-14 02:25:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1618367400000|2021-04-14 02:30:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|3
1618367700000|2021-04-14 02:35:00|1985.6|1979.6|1985.1|1979.1|1985.6|1979.6|1985.1|1979.1|5
1618368000000|2021-04-14 02:40:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1618368600000|2021-04-14 02:50:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1618369200000|2021-04-14 03:00:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|3
1618369500000|2021-04-14 03:05:00|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1982.9|1976.9|7
1618369800000|2021-04-14 03:10:00|1982.6|1976.6|1982.9|1976.9|1982.9|1976.9|1982.4|1976.4|7
1618370100000|2021-04-14 03:15:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1983.4|1977.4|5
1618370400000|2021-04-14 03:20:00|1983.9|1977.9|1982.9|1976.9|1983.9|1977.9|1982.9|1976.9|4
1618373700000|2021-04-14 04:15:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1618374000000|2021-04-14 04:20:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|4
1618374900000|2021-04-14 04:35:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1618375500000|2021-04-14 04:45:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1618376100000|2021-04-14 04:55:00|1984.4|1978.4|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|5
1618377000000|2021-04-14 05:10:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1618377600000|2021-04-14 05:20:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1618378200000|2021-04-14 05:30:00|1984.9|1978.9|1983.4|1977.4|1984.9|1978.9|1982.9|1976.9|47
1618378800000|2021-04-14 05:40:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1618379100000|2021-04-14 05:45:00|1982.6|1976.6|1981.9|1975.9|1982.9|1976.9|1981.9|1975.9|7
1618379400000|2021-04-14 05:50:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|7
1618379700000|2021-04-14 05:55:00|1981.4|1975.4|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|5
1618380000000|2021-04-14 06:00:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|3
1618380300000|2021-04-14 06:05:00|1981.9|1975.9|1983.1|1977.1|1983.4|1977.4|1981.9|1975.9|4
1618380600000|2021-04-14 06:10:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.9|1976.9|2
1618380900000|2021-04-14 06:15:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.9|1976.9|2
1618381200000|2021-04-14 06:20:00|1983.4|1977.4|1984.9|1978.9|1984.9|1978.9|1983.4|1977.4|3
1618381500000|2021-04-14 06:25:00|1985.1|1979.1|1986.6|1980.6|1986.6|1980.6|1985.1|1979.1|6
1618381800000|2021-04-14 06:30:00|1986.9|1980.9|1987.6|1981.6|1987.6|1981.6|1986.9|1980.9|13
1618382100000|2021-04-14 06:35:00|1987.4|1981.4|1988.4|1982.4|1988.9|1982.9|1987.4|1981.4|17
1618382400000|2021-04-14 06:40:00|1988.1|1982.1|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|12
1618382700000|2021-04-14 06:45:00|1986.9|1980.9|1987.1|1981.1|1987.9|1981.9|1986.9|1980.9|11
1618383000000|2021-04-14 06:50:00|1987.4|1981.4|1988.4|1982.4|1988.4|1982.4|1986.9|1980.9|10
1618383300000|2021-04-14 06:55:00|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.4|1982.4|18
1618383600000|2021-04-14 07:00:00|1988.6|1982.6|1992.4|1986.4|1992.6|1986.6|1988.1|1982.1|32
1618383900000|2021-04-14 07:05:00|1992.1|1986.1|1991.6|1985.6|1992.6|1986.6|1990.9|1984.9|21
1618384200000|2021-04-14 07:10:00|1991.9|1985.9|1992.6|1986.6|1992.6|1986.6|1991.1|1985.1|17
1618384500000|2021-04-14 07:15:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|3
1618384800000|2021-04-14 07:20:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1991.4|1985.4|10
1618385100000|2021-04-14 07:25:00|1992.4|1986.4|1994.6|1988.6|1994.6|1988.6|1992.4|1986.4|19
1618385400000|2021-04-14 07:30:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.4|1987.4|17
1618385700000|2021-04-14 07:35:00|1994.6|1988.6|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|13
1618386000000|2021-04-14 07:40:00|1994.4|1988.4|1992.4|1986.4|1994.9|1988.9|1992.4|1986.4|20
1618386300000|2021-04-14 07:45:00|1992.6|1986.6|1991.9|1985.9|1993.1|1987.1|1991.9|1985.9|10
1618386600000|2021-04-14 07:50:00|1992.1|1986.1|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|10
1618386900000|2021-04-14 07:55:00|1992.6|1986.6|1993.6|1987.6|1993.6|1987.6|1992.6|1986.6|13
1618387200000|2021-04-14 08:00:00|1993.4|1987.4|1994.1|1988.1|1994.1|1988.1|1993.4|1987.4|8
1618387500000|2021-04-14 08:05:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|7
1618387800000|2021-04-14 08:10:00|1994.6|1988.6|1993.6|1987.6|1994.9|1988.9|1993.6|1987.6|13
1618388100000|2021-04-14 08:15:00|1993.9|1987.9|1994.1|1988.1|1994.4|1988.4|1993.6|1987.6|12
1618388400000|2021-04-14 08:20:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.9|1987.9|8
1618388700000|2021-04-14 08:25:00|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|10
1618389000000|2021-04-14 08:30:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1618389300000|2021-04-14 08:35:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|11
1618389600000|2021-04-14 08:40:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.9|1987.9|10
1618389900000|2021-04-14 08:45:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|5
1618390200000|2021-04-14 08:50:00|1994.6|1988.6|1995.9|1989.9|1996.6|1990.6|1994.6|1988.6|22
1618390500000|2021-04-14 08:55:00|1995.6|1989.6|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|13
1618390800000|2021-04-14 09:00:00|1995.6|1989.6|1994.1|1988.1|1995.6|1989.6|1994.1|1988.1|4
1618391100000|2021-04-14 09:05:00|1994.4|1988.4|1995.9|1989.9|1995.9|1989.9|1993.9|1987.9|12
1618391400000|2021-04-14 09:10:00|1995.4|1989.4|1994.4|1988.4|1995.6|1989.6|1993.9|1987.9|14
1618391700000|2021-04-14 09:15:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618392000000|2021-04-14 09:20:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618392600000|2021-04-14 09:30:00|1994.9|1988.9|1994.6|1988.6|1995.4|1989.4|1994.6|1988.6|7
1618392900000|2021-04-14 09:35:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|4
1618393500000|2021-04-14 09:45:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1618393800000|2021-04-14 09:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.6|1987.6|5
1618394100000|2021-04-14 09:55:00|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|9
1618394400000|2021-04-14 10:00:00|1993.6|1987.6|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|7
1618394700000|2021-04-14 10:05:00|1993.6|1987.6|1993.6|1987.6|1994.6|1988.6|1993.6|1987.6|10
1618395000000|2021-04-14 10:10:00|1993.4|1987.4|1994.4|1988.4|1994.9|1988.9|1993.4|1987.4|14
1618395300000|2021-04-14 10:15:00|1994.9|1988.9|1994.4|1988.4|1995.1|1989.1|1994.4|1988.4|5
1618395600000|2021-04-14 10:20:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618395900000|2021-04-14 10:25:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1618396200000|2021-04-14 10:30:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1618397100000|2021-04-14 10:45:00|1993.6|1987.6|1995.6|1989.6|1995.6|1989.6|1993.6|1987.6|8
1618397400000|2021-04-14 10:50:00|1995.4|1989.4|1995.1|1989.1|1995.6|1989.6|1995.1|1989.1|4
1618397700000|2021-04-14 10:55:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1994.4|1988.4|5
1618398300000|2021-04-14 11:05:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1618398600000|2021-04-14 11:10:00|1994.6|1988.6|1993.9|1987.9|1994.6|1988.6|1993.9|1987.9|3
1618398900000|2021-04-14 11:15:00|1993.6|1987.6|1995.4|1989.4|1995.6|1989.6|1993.6|1987.6|11
1618399200000|2021-04-14 11:20:00|1995.1|1989.1|1995.9|1989.9|1995.9|1989.9|1994.9|1988.9|4
1618399500000|2021-04-14 11:25:00|1995.6|1989.6|1993.9|1987.9|1995.6|1989.6|1993.9|1987.9|6
1618399800000|2021-04-14 11:30:00|1994.1|1988.1|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|8
1618400100000|2021-04-14 11:35:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1618400400000|2021-04-14 11:40:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|2
1618400700000|2021-04-14 11:45:00|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.4|1987.4|24
1618401000000|2021-04-14 11:50:00|1994.4|1988.4|1994.1|1988.1|1994.6|1988.6|1994.1|1988.1|4
1618401300000|2021-04-14 11:55:00|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1618401600000|2021-04-14 12:00:00|1994.6|1988.6|1994.1|1988.1|1995.4|1989.4|1993.9|1987.9|19
1618401900000|2021-04-14 12:05:00|1994.4|1988.4|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|7
1618402200000|2021-04-14 12:10:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|6
1618402500000|2021-04-14 12:15:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|2
1618402800000|2021-04-14 12:20:00|1993.9|1987.9|1994.9|1988.9|1994.9|1988.9|1993.6|1987.6|5
1618403100000|2021-04-14 12:25:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|3
1618403400000|2021-04-14 12:30:00|1994.4|1988.4|1995.6|1989.6|1996.1|1990.1|1994.4|1988.4|6
1618403700000|2021-04-14 12:35:00|1995.1|1989.1|1995.1|1989.1|1995.4|1989.4|1994.9|1988.9|9
1618404000000|2021-04-14 12:40:00|1995.6|1989.6|1994.9|1988.9|1996.6|1990.6|1994.9|1988.9|11
1618404300000|2021-04-14 12:45:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1618404600000|2021-04-14 12:50:00|1996.1|1990.1|1994.9|1988.9|1996.1|1990.1|1994.9|1988.9|8
1618404900000|2021-04-14 12:55:00|1995.1|1989.1|1996.4|1990.4|1996.4|1990.4|1995.1|1989.1|12
1618405200000|2021-04-14 13:00:00|1997.1|1991.1|1996.6|1990.6|1998.1|1992.1|1996.1|1990.1|84
1618405500000|2021-04-14 13:05:00|1996.9|1990.9|1997.9|1991.9|1998.1|1992.1|1994.9|1988.9|32
1618405800000|2021-04-14 13:10:00|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1997.1|1991.1|28
1618406100000|2021-04-14 13:15:00|1998.6|1992.6|2002.1|1996.1|2003.9|1997.9|1998.6|1992.6|50
1618406400000|2021-04-14 13:20:00|2001.9|1995.9|2005.4|1999.4|2005.4|1999.4|2001.9|1995.9|26
1618406700000|2021-04-14 13:25:00|2005.1|1999.1|2003.1|1997.1|2005.1|1999.1|2003.1|1997.1|26
1618407000000|2021-04-14 13:30:00|2003.4|1997.4|2004.4|1998.4|2005.1|1999.1|2003.1|1997.1|24
1618407300000|2021-04-14 13:35:00|2004.1|1998.1|2004.9|1998.9|2005.4|1999.4|2002.9|1996.9|19
1618407600000|2021-04-14 13:40:00|2005.1|1999.1|2003.9|1997.9|2005.1|1999.1|2003.6|1997.6|14
1618407900000|2021-04-14 13:45:00|2004.1|1998.1|2004.4|1998.4|2005.4|1999.4|2002.9|1996.9|19
1618408200000|2021-04-14 13:50:00|2004.6|1998.6|2003.1|1997.1|2004.9|1998.9|2003.1|1997.1|19
1618408500000|2021-04-14 13:55:00|2002.9|1996.9|2003.1|1997.1|2003.6|1997.6|2002.9|1996.9|11
1618408800000|2021-04-14 14:00:00|2003.4|1997.4|2003.4|1997.4|2003.9|1997.9|2003.1|1997.1|8
1618409100000|2021-04-14 14:05:00|2003.6|1997.6|2003.9|1997.9|2006.1|2000.1|2003.1|1997.1|38
1618409400000|2021-04-14 14:10:00|2004.1|1998.1|2008.6|2002.6|2009.4|2003.4|2004.1|1998.1|29
1618409700000|2021-04-14 14:15:00|2008.4|2002.4|2006.9|2000.9|2008.4|2002.4|2006.6|2000.6|19
1618410000000|2021-04-14 14:20:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2004.9|1998.9|15
1618410300000|2021-04-14 14:25:00|2007.4|2001.4|2006.4|2000.4|2007.4|2001.4|2006.4|2000.4|9
1618410600000|2021-04-14 14:30:00|2006.6|2000.6|2006.6|2000.6|2007.1|2001.1|2006.1|2000.1|8
1618410900000|2021-04-14 14:35:00|2006.9|2000.9|2006.9|2000.9|2007.4|2001.4|2006.9|2000.9|9
1618411200000|2021-04-14 14:40:00|2007.1|2001.1|2005.1|1999.1|2007.1|2001.1|2005.1|1999.1|24
1618411500000|2021-04-14 14:45:00|2004.9|1998.9|2003.4|1997.4|2005.1|1999.1|2002.6|1996.6|27
1618411800000|2021-04-14 14:50:00|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2002.6|1996.6|8
1618412100000|2021-04-14 14:55:00|2002.9|1996.9|2002.6|1996.6|2003.1|1997.1|2001.6|1995.6|13
1618412400000|2021-04-14 15:00:00|2002.9|1996.9|2004.6|1998.6|2005.6|1999.6|2002.9|1996.9|16
1618412700000|2021-04-14 15:05:00|2003.9|1997.9|2000.4|1994.4|2003.9|1997.9|2000.4|1994.4|14
1618413000000|2021-04-14 15:10:00|2000.6|1994.6|1999.9|1993.9|2000.9|1994.9|1999.6|1993.6|7
1618413300000|2021-04-14 15:15:00|1999.6|1993.6|2002.1|1996.1|2002.1|1996.1|1998.1|1992.1|57
1618413600000|2021-04-14 15:20:00|2001.9|1995.9|1998.4|1992.4|2001.9|1995.9|1998.4|1992.4|27
1618413900000|2021-04-14 15:25:00|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.4|1992.4|4
1618414200000|2021-04-14 15:30:00|1999.4|1993.4|1999.4|1993.4|2000.6|1994.6|1998.9|1992.9|22
1618414500000|2021-04-14 15:35:00|1999.1|1993.1|1999.1|1993.1|1999.4|1993.4|1998.9|1992.9|10
1618414800000|2021-04-14 15:40:00|1999.4|1993.4|1999.4|1993.4|2000.1|1994.1|1999.1|1993.1|7
1618415100000|2021-04-14 15:45:00|1999.1|1993.1|2001.6|1995.6|2001.6|1995.6|1999.1|1993.1|12
1618415400000|2021-04-14 15:50:00|2001.4|1995.4|2001.1|1995.1|2003.1|1997.1|2001.1|1995.1|21
1618415700000|2021-04-14 15:55:00|2001.4|1995.4|2001.1|1995.1|2002.4|1996.4|2001.1|1995.1|34
1618416000000|2021-04-14 16:00:00|2001.4|1995.4|2001.9|1995.9|2002.1|1996.1|2001.1|1995.1|10
1618416300000|2021-04-14 16:05:00|2001.6|1995.6|2001.4|1995.4|2001.9|1995.9|1999.9|1993.9|13
1618416600000|2021-04-14 16:10:00|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|10
1618416900000|2021-04-14 16:15:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2001.1|1995.1|3
1618417200000|2021-04-14 16:20:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.1|1995.1|3
1618417500000|2021-04-14 16:25:00|2001.6|1995.6|2001.1|1995.1|2001.6|1995.6|2000.9|1994.9|3
1618417800000|2021-04-14 16:30:00|2000.9|1994.9|2000.4|1994.4|2001.4|1995.4|2000.1|1994.1|16
1618418100000|2021-04-14 16:35:00|2000.1|1994.1|2003.4|1997.4|2003.6|1997.6|2000.1|1994.1|17
1618418400000|2021-04-14 16:40:00|2002.6|1996.6|2000.6|1994.6|2002.9|1996.9|2000.6|1994.6|11
1618418700000|2021-04-14 16:45:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.6|1994.6|12
1618419000000|2021-04-14 16:50:00|2000.9|1994.9|2001.1|1995.1|2001.1|1995.1|2000.4|1994.4|4
1618419300000|2021-04-14 16:55:00|2001.4|1995.4|2000.8|1994.8|2001.5|1995.5|2000|1994|12
1618444800000|2021-04-15 00:00:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1618445100000|2021-04-15 00:05:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|4
1618445700000|2021-04-15 00:15:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1618446600000|2021-04-15 00:30:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1618447200000|2021-04-15 00:40:00|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|4
1618447800000|2021-04-15 00:50:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1618448100000|2021-04-15 00:55:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618448400000|2021-04-15 01:00:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1618448700000|2021-04-15 01:05:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1618449000000|2021-04-15 01:10:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618450200000|2021-04-15 01:30:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.6|1992.6|6
1618450500000|2021-04-15 01:35:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|3
1618450800000|2021-04-15 01:40:00|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|2
1618451100000|2021-04-15 01:45:00|1998.9|1992.9|1999.4|1993.4|1999.6|1993.6|1998.9|1992.9|3
1618451400000|2021-04-15 01:50:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1618451700000|2021-04-15 01:55:00|1999.9|1993.9|2000.6|1994.6|2000.9|1994.9|1999.6|1993.6|17
1618452000000|2021-04-15 02:00:00|2000.9|1994.9|2001.9|1995.9|2001.9|1995.9|2000.9|1994.9|29
1618452300000|2021-04-15 02:05:00|2001.6|1995.6|2000.6|1994.6|2002.4|1996.4|2000.6|1994.6|16
1618452600000|2021-04-15 02:10:00|2000.4|1994.4|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|8
1618452900000|2021-04-15 02:15:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|3
1618453200000|2021-04-15 02:20:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|3
1618453500000|2021-04-15 02:25:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1618453800000|2021-04-15 02:30:00|2001.1|1995.1|2000.9|1994.9|2001.6|1995.6|2000.6|1994.6|13
1618454100000|2021-04-15 02:35:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1618454400000|2021-04-15 02:40:00|2000.4|1994.4|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|21
1618454700000|2021-04-15 02:45:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1618455000000|2021-04-15 02:50:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1618455300000|2021-04-15 02:55:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|3
1618455600000|2021-04-15 03:00:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1618456500000|2021-04-15 03:15:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1618457400000|2021-04-15 03:30:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1618457700000|2021-04-15 03:35:00|2000.1|1994.1|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|14
1618458000000|2021-04-15 03:40:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.1|1993.1|3
1618459200000|2021-04-15 04:00:00|1998.6|1992.6|1999.6|1993.6|1999.6|1993.6|1998.6|1992.6|3
1618459500000|2021-04-15 04:05:00|1998.9|1992.9|1999.4|1993.4|1999.6|1993.6|1998.6|1992.6|6
1618460100000|2021-04-15 04:15:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1618460400000|2021-04-15 04:20:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1618461000000|2021-04-15 04:30:00|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|3
1618461900000|2021-04-15 04:45:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1618462800000|2021-04-15 05:00:00|2000.6|1994.6|2001.4|1995.4|2001.4|1995.4|2000.6|1994.6|2
1618463100000|2021-04-15 05:05:00|2001.6|1995.6|2001.1|1995.1|2002.1|1996.1|2001.1|1995.1|19
1618463400000|2021-04-15 05:10:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|2
1618464000000|2021-04-15 05:20:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1618464300000|2021-04-15 05:25:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618464600000|2021-04-15 05:30:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.6|1993.6|9
1618464900000|2021-04-15 05:35:00|2000.1|1994.1|2000.4|1994.4|2001.4|1995.4|2000.1|1994.1|7
1618465200000|2021-04-15 05:40:00|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1618465500000|2021-04-15 05:45:00|2000.4|1994.4|2001.1|1995.1|2001.4|1995.4|2000.1|1994.1|18
1618465800000|2021-04-15 05:50:00|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1618466100000|2021-04-15 05:55:00|2000.6|1994.6|2000.9|1994.9|2001.9|1995.9|2000.4|1994.4|12
1618466400000|2021-04-15 06:00:00|2001.4|1995.4|2001.4|1995.4|2002.4|1996.4|2001.4|1995.4|9
1618466700000|2021-04-15 06:05:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.6|1994.6|6
1618467000000|2021-04-15 06:10:00|2000.6|1994.6|2000.9|1994.9|2001.6|1995.6|2000.4|1994.4|18
1618467300000|2021-04-15 06:15:00|2000.6|1994.6|2000.4|1994.4|2002.6|1996.6|1999.6|1993.6|33
1618467600000|2021-04-15 06:20:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.6|1993.6|5
1618467900000|2021-04-15 06:25:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1618468200000|2021-04-15 06:30:00|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1998.9|1992.9|8
1618468500000|2021-04-15 06:35:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1999.1|1993.1|3
1618468800000|2021-04-15 06:40:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1999.4|1993.4|9
1618469100000|2021-04-15 06:45:00|2000.1|1994.1|2000.1|1994.1|2000.6|1994.6|1999.9|1993.9|13
1618469400000|2021-04-15 06:50:00|1999.9|1993.9|2000.1|1994.1|2000.4|1994.4|1999.4|1993.4|11
1618469700000|2021-04-15 06:55:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|3
1618470000000|2021-04-15 07:00:00|2000.1|1994.1|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|11
1618470300000|2021-04-15 07:05:00|2000.9|1994.9|2006.9|2000.9|2007.1|2001.1|2000.9|1994.9|15
1618470600000|2021-04-15 07:10:00|2006.6|2000.6|2006.9|2000.9|2007.1|2001.1|2006.4|2000.4|16
1618470900000|2021-04-15 07:15:00|2006.6|2000.6|2010.9|2004.9|2011.4|2005.4|2006.6|2000.6|40
1618471200000|2021-04-15 07:20:00|2011.1|2005.1|2014.6|2008.6|2015.9|2009.9|2011.1|2005.1|56
1618471500000|2021-04-15 07:25:00|2015.1|2009.1|2016.4|2010.4|2016.4|2010.4|2014.6|2008.6|16
1618471800000|2021-04-15 07:30:00|2016.1|2010.1|2013.9|2007.9|2016.1|2010.1|2012.9|2006.9|19
1618472100000|2021-04-15 07:35:00|2014.1|2008.1|2013.1|2007.1|2014.1|2008.1|2012.6|2006.6|19
1618472400000|2021-04-15 07:40:00|2013.6|2007.6|2013.9|2007.9|2015.1|2009.1|2012.9|2006.9|20
1618472700000|2021-04-15 07:45:00|2014.1|2008.1|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|8
1618473000000|2021-04-15 07:50:00|2014.4|2008.4|2015.4|2009.4|2016.1|2010.1|2014.4|2008.4|11
1618473300000|2021-04-15 07:55:00|2015.6|2009.6|2022.6|2016.6|2022.9|2016.9|2015.6|2009.6|27
1618473600000|2021-04-15 08:00:00|2022.4|2016.4|2020.4|2014.4|2022.6|2016.6|2019.9|2013.9|18
1618473900000|2021-04-15 08:05:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2018.6|2012.6|15
1618474200000|2021-04-15 08:10:00|2020.6|2014.6|2018.4|2012.4|2020.9|2014.9|2018.4|2012.4|18
1618474500000|2021-04-15 08:15:00|2018.6|2012.6|2019.6|2013.6|2021.4|2015.4|2017.9|2011.9|34
1618474800000|2021-04-15 08:20:00|2020.1|2014.1|2018.6|2012.6|2020.1|2014.1|2017.9|2011.9|29
1618475100000|2021-04-15 08:25:00|2018.4|2012.4|2018.1|2012.1|2019.4|2013.4|2017.6|2011.6|17
1618475400000|2021-04-15 08:30:00|2018.4|2012.4|2019.9|2013.9|2020.1|2014.1|2018.4|2012.4|19
1618475700000|2021-04-15 08:35:00|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2018.9|2012.9|6
1618476000000|2021-04-15 08:40:00|2019.9|2013.9|2019.6|2013.6|2020.4|2014.4|2019.4|2013.4|9
1618476300000|2021-04-15 08:45:00|2019.1|2013.1|2019.6|2013.6|2019.6|2013.6|2019.1|2013.1|7
1618476600000|2021-04-15 08:50:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2019.4|2013.4|5
1618476900000|2021-04-15 08:55:00|2020.1|2014.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|16
1618477200000|2021-04-15 09:00:00|2020.9|2014.9|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|9
1618477500000|2021-04-15 09:05:00|2022.1|2016.1|2021.6|2015.6|2022.4|2016.4|2021.6|2015.6|9
1618477800000|2021-04-15 09:10:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.6|2015.6|6
1618478100000|2021-04-15 09:15:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|4
1618478400000|2021-04-15 09:20:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|6
1618478700000|2021-04-15 09:25:00|2021.9|2015.9|2020.4|2014.4|2021.9|2015.9|2020.4|2014.4|4
1618479000000|2021-04-15 09:30:00|2020.6|2014.6|2019.4|2013.4|2020.9|2014.9|2019.4|2013.4|7
1618479300000|2021-04-15 09:35:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|3
1618479600000|2021-04-15 09:40:00|2019.9|2013.9|2020.9|2014.9|2021.6|2015.6|2019.9|2013.9|11
1618479900000|2021-04-15 09:45:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|6
1618480200000|2021-04-15 09:50:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|9
1618480500000|2021-04-15 09:55:00|2020.6|2014.6|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|6
1618480800000|2021-04-15 10:00:00|2020.6|2014.6|2020.4|2014.4|2020.9|2014.9|2020.4|2014.4|4
1618481100000|2021-04-15 10:05:00|2020.6|2014.6|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|4
1618481400000|2021-04-15 10:10:00|2021.6|2015.6|2022.1|2016.1|2022.1|2016.1|2021.4|2015.4|7
1618481700000|2021-04-15 10:15:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1618482000000|2021-04-15 10:20:00|2021.6|2015.6|2021.9|2015.9|2022.1|2016.1|2021.6|2015.6|4
1618482300000|2021-04-15 10:25:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1618482600000|2021-04-15 10:30:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1618482900000|2021-04-15 10:35:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|8
1618483200000|2021-04-15 10:40:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|7
1618483500000|2021-04-15 10:45:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2016.4|2010.4|46
1618483800000|2021-04-15 10:50:00|2021.1|2015.1|2021.6|2015.6|2022.1|2016.1|2021.1|2015.1|8
1618484100000|2021-04-15 10:55:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.6|2015.6|4
1618484400000|2021-04-15 11:00:00|2021.6|2015.6|2018.9|2012.9|2021.6|2015.6|2018.4|2012.4|13
1618484700000|2021-04-15 11:05:00|2018.4|2012.4|2018.1|2012.1|2018.4|2012.4|2017.9|2011.9|6
1618485000000|2021-04-15 11:10:00|2017.9|2011.9|2018.9|2012.9|2018.9|2012.9|2016.6|2010.6|20
1618485300000|2021-04-15 11:15:00|2019.1|2013.1|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|9
1618485900000|2021-04-15 11:25:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1618486200000|2021-04-15 11:30:00|2018.6|2012.6|2016.1|2010.1|2018.6|2012.6|2014.4|2008.4|16
1618486500000|2021-04-15 11:35:00|2016.4|2010.4|2016.4|2010.4|2017.1|2011.1|2016.4|2010.4|10
1618486800000|2021-04-15 11:40:00|2015.6|2009.6|2011.4|2005.4|2015.6|2009.6|2010.4|2004.4|58
1618487100000|2021-04-15 11:45:00|2011.6|2005.6|2008.4|2002.4|2011.6|2005.6|2008.4|2002.4|51
1618487400000|2021-04-15 11:50:00|2009.1|2003.1|2009.6|2003.6|2010.1|2004.1|2008.9|2002.9|35
1618487700000|2021-04-15 11:55:00|2009.4|2003.4|2009.9|2003.9|2010.6|2004.6|2009.4|2003.4|15
1618488000000|2021-04-15 12:00:00|2010.1|2004.1|2012.6|2006.6|2014.9|2008.9|2009.9|2003.9|35
1618488300000|2021-04-15 12:05:00|2012.9|2006.9|2014.9|2008.9|2015.1|2009.1|2012.9|2006.9|30
1618488600000|2021-04-15 12:10:00|2014.6|2008.6|2011.1|2005.1|2014.6|2008.6|2011.1|2005.1|13
1618488900000|2021-04-15 12:15:00|2011.4|2005.4|2012.4|2006.4|2013.1|2007.1|2011.4|2005.4|12
1618489200000|2021-04-15 12:20:00|2012.1|2006.1|2011.6|2005.6|2012.1|2006.1|2011.1|2005.1|8
1618489500000|2021-04-15 12:25:00|2011.9|2005.9|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|17
1618489800000|2021-04-15 12:30:00|2011.9|2005.9|2012.4|2006.4|2012.9|2006.9|2011.6|2005.6|9
1618490100000|2021-04-15 12:35:00|2012.1|2006.1|2012.4|2006.4|2012.6|2006.6|2010.1|2004.1|27
1618490400000|2021-04-15 12:40:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|18
1618490700000|2021-04-15 12:45:00|2013.1|2007.1|2014.9|2008.9|2014.9|2008.9|2012.9|2006.9|8
1618491000000|2021-04-15 12:50:00|2014.4|2008.4|2015.6|2009.6|2017.6|2011.6|2014.1|2008.1|26
1618491300000|2021-04-15 12:55:00|2015.4|2009.4|2014.9|2008.9|2015.4|2009.4|2013.9|2007.9|11
1618491600000|2021-04-15 13:00:00|2015.1|2009.1|2010.4|2004.4|2016.6|2010.6|2010.4|2004.4|47
1618491900000|2021-04-15 13:05:00|2010.6|2004.6|2013.6|2007.6|2014.4|2008.4|2010.6|2004.6|51
1618492200000|2021-04-15 13:10:00|2013.1|2007.1|2014.4|2008.4|2014.9|2008.9|2013.1|2007.1|25
1618492500000|2021-04-15 13:15:00|2014.6|2008.6|2014.4|2008.4|2014.9|2008.9|2013.9|2007.9|23
1618492800000|2021-04-15 13:20:00|2014.6|2008.6|2013.9|2007.9|2014.6|2008.6|2013.4|2007.4|24
1618493100000|2021-04-15 13:25:00|2013.6|2007.6|2014.1|2008.1|2014.9|2008.9|2013.6|2007.6|10
1618493400000|2021-04-15 13:30:00|2014.4|2008.4|2015.6|2009.6|2018.6|2012.6|2013.9|2007.9|64
1618493700000|2021-04-15 13:35:00|2015.9|2009.9|2014.4|2008.4|2015.9|2009.9|2013.1|2007.1|30
1618494000000|2021-04-15 13:40:00|2014.1|2008.1|2014.9|2008.9|2016.1|2010.1|2014.1|2008.1|12
1618494300000|2021-04-15 13:45:00|2015.1|2009.1|2014.9|2008.9|2015.1|2009.1|2014.9|2008.9|8
1618494600000|2021-04-15 13:50:00|2015.1|2009.1|2016.4|2010.4|2016.6|2010.6|2015.1|2009.1|12
1618494900000|2021-04-15 13:55:00|2016.1|2010.1|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|3
1618495200000|2021-04-15 14:00:00|2015.9|2009.9|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|28
1618495500000|2021-04-15 14:05:00|2016.4|2010.4|2015.9|2009.9|2017.4|2011.4|2015.1|2009.1|19
1618495800000|2021-04-15 14:10:00|2016.1|2010.1|2015.9|2009.9|2016.4|2010.4|2015.1|2009.1|10
1618496100000|2021-04-15 14:15:00|2016.1|2010.1|2016.1|2010.1|2016.4|2010.4|2015.9|2009.9|5
1618496400000|2021-04-15 14:20:00|2016.4|2010.4|2015.1|2009.1|2017.6|2011.6|2015.1|2009.1|18
1618496700000|2021-04-15 14:25:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.4|2008.4|17
1618497000000|2021-04-15 14:30:00|2016.1|2010.1|2014.9|2008.9|2016.9|2010.9|2014.4|2008.4|24
1618497300000|2021-04-15 14:35:00|2014.6|2008.6|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|17
1618497600000|2021-04-15 14:40:00|2016.1|2010.1|2016.1|2010.1|2016.6|2010.6|2015.6|2009.6|8
1618497900000|2021-04-15 14:45:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.9|2009.9|16
1618498200000|2021-04-15 14:50:00|2016.6|2010.6|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|17
1618498500000|2021-04-15 14:55:00|2017.9|2011.9|2019.4|2013.4|2019.9|2013.9|2017.6|2011.6|18
1618498800000|2021-04-15 15:00:00|2019.1|2013.1|2019.4|2013.4|2020.9|2014.9|2018.4|2012.4|39
1618499100000|2021-04-15 15:05:00|2019.6|2013.6|2018.4|2012.4|2021.4|2015.4|2016.4|2010.4|62
1618499400000|2021-04-15 15:10:00|2018.6|2012.6|2018.1|2012.1|2021.6|2015.6|2017.4|2011.4|43
1618499700000|2021-04-15 15:15:00|2018.4|2012.4|2019.6|2013.6|2021.1|2015.1|2015.9|2009.9|138
1618500000000|2021-04-15 15:20:00|2019.4|2013.4|2018.9|2012.9|2019.4|2013.4|2018.1|2012.1|9
1618500300000|2021-04-15 15:25:00|2018.6|2012.6|2020.9|2014.9|2021.4|2015.4|2018.4|2012.4|17
1618500600000|2021-04-15 15:30:00|2021.1|2015.1|2022.9|2016.9|2022.9|2016.9|2020.6|2014.6|18
1618500900000|2021-04-15 15:35:00|2023.1|2017.1|2024.6|2018.6|2024.6|2018.6|2022.9|2016.9|11
1618501200000|2021-04-15 15:40:00|2024.9|2018.9|2027.1|2021.1|2027.9|2021.9|2024.9|2018.9|45
1618501500000|2021-04-15 15:45:00|2026.9|2020.9|2026.6|2020.6|2028.9|2022.9|2026.6|2020.6|27
1618501800000|2021-04-15 15:50:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|5
1618502100000|2021-04-15 15:55:00|2028.1|2022.1|2027.6|2021.6|2028.4|2022.4|2027.1|2021.1|8
1618502400000|2021-04-15 16:00:00|2028.1|2022.1|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|3
1618502700000|2021-04-15 16:05:00|2027.4|2021.4|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|8
1618503000000|2021-04-15 16:10:00|2027.1|2021.1|2026.4|2020.4|2027.6|2021.6|2026.4|2020.4|11
1618503300000|2021-04-15 16:15:00|2026.6|2020.6|2024.9|2018.9|2026.9|2020.9|2024.9|2018.9|11
1618503600000|2021-04-15 16:20:00|2024.1|2018.1|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|6
1618503900000|2021-04-15 16:25:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2021.9|2015.9|5
1618504800000|2021-04-15 16:40:00|2022.6|2016.6|2025.9|2019.9|2025.9|2019.9|2022.6|2016.6|10
1618505100000|2021-04-15 16:45:00|2027.6|2021.6|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|8
1618505400000|2021-04-15 16:50:00|2028.1|2022.1|2028.1|2022.1|2031.1|2025.1|2027.4|2021.4|22
1618505700000|2021-04-15 16:55:00|2028.4|2022.4|2031.1|2025.1|2031.1|2025.1|2027.5|2021.5|22
1618531200000|2021-04-16 00:00:00|2030.4|2024.4|2031.4|2025.4|2032.1|2026.1|2030.4|2024.4|6
1618532100000|2021-04-16 00:15:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1618534800000|2021-04-16 01:00:00|2031.4|2025.4|2027.6|2021.6|2031.4|2025.4|2027.4|2021.4|57
1618535100000|2021-04-16 01:05:00|2027.9|2021.9|2029.9|2023.9|2030.6|2024.6|2027.9|2021.9|75
1618535400000|2021-04-16 01:10:00|2030.4|2024.4|2028.1|2022.1|2030.9|2024.9|2027.9|2021.9|67
1618535700000|2021-04-16 01:15:00|2028.4|2022.4|2028.9|2022.9|2029.9|2023.9|2027.6|2021.6|42
1618536000000|2021-04-16 01:20:00|2029.1|2023.1|2027.4|2021.4|2029.1|2023.1|2026.9|2020.9|30
1618536300000|2021-04-16 01:25:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2024.9|2018.9|46
1618536600000|2021-04-16 01:30:00|2026.6|2020.6|2026.4|2020.4|2026.9|2020.9|2026.1|2020.1|24
1618536900000|2021-04-16 01:35:00|2026.6|2020.6|2025.4|2019.4|2026.9|2020.9|2025.1|2019.1|19
1618537200000|2021-04-16 01:40:00|2025.1|2019.1|2023.1|2017.1|2025.1|2019.1|2023.1|2017.1|10
1618537500000|2021-04-16 01:45:00|2022.4|2016.4|2022.9|2016.9|2023.1|2017.1|2022.1|2016.1|9
1618537800000|2021-04-16 01:50:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1618538400000|2021-04-16 02:00:00|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1618538700000|2021-04-16 02:05:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.4|2016.4|9
1618539900000|2021-04-16 02:25:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|5
1618540200000|2021-04-16 02:30:00|2021.9|2015.9|2023.1|2017.1|2024.6|2018.6|2021.9|2015.9|17
1618540500000|2021-04-16 02:35:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1618540800000|2021-04-16 02:40:00|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2020.6|2014.6|6
1618541100000|2021-04-16 02:45:00|2021.6|2015.6|2021.9|2015.9|2022.1|2016.1|2020.6|2014.6|13
1618541400000|2021-04-16 02:50:00|2021.6|2015.6|2019.9|2013.9|2021.6|2015.6|2019.6|2013.6|6
1618541700000|2021-04-16 02:55:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|7
1618542000000|2021-04-16 03:00:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1618542300000|2021-04-16 03:05:00|2022.1|2016.1|2021.1|2015.1|2022.4|2016.4|2021.1|2015.1|15
1618542600000|2021-04-16 03:10:00|2020.4|2014.4|2020.9|2014.9|2021.1|2015.1|2019.9|2013.9|9
1618542900000|2021-04-16 03:15:00|2021.1|2015.1|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|9
1618543200000|2021-04-16 03:20:00|2020.4|2014.4|2021.4|2015.4|2021.4|2015.4|2019.9|2013.9|10
1618543800000|2021-04-16 03:30:00|2021.9|2015.9|2023.6|2017.6|2023.6|2017.6|2021.9|2015.9|8
1618544100000|2021-04-16 03:35:00|2023.9|2017.9|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|3
1618544400000|2021-04-16 03:40:00|2024.4|2018.4|2025.4|2019.4|2025.6|2019.6|2024.4|2018.4|13
1618544700000|2021-04-16 03:45:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1618545300000|2021-04-16 03:55:00|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|2
1618545600000|2021-04-16 04:00:00|2025.9|2019.9|2026.9|2020.9|2026.9|2020.9|2025.9|2019.9|6
1618548900000|2021-04-16 04:55:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1618549200000|2021-04-16 05:00:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|2
1618549500000|2021-04-16 05:05:00|2028.1|2022.1|2028.1|2022.1|2028.1|2022.1|2027.9|2021.9|5
1618549800000|2021-04-16 05:10:00|2027.1|2021.1|2026.1|2020.1|2027.9|2021.9|2025.4|2019.4|31
1618550100000|2021-04-16 05:15:00|2025.9|2019.9|2026.4|2020.4|2026.4|2020.4|2025.9|2019.9|17
1618550400000|2021-04-16 05:20:00|2026.6|2020.6|2027.4|2021.4|2027.9|2021.9|2026.6|2020.6|7
1618550700000|2021-04-16 05:25:00|2026.6|2020.6|2025.9|2019.9|2026.9|2020.9|2025.9|2019.9|7
1618551000000|2021-04-16 05:30:00|2026.6|2020.6|2027.9|2021.9|2028.9|2022.9|2023.4|2017.4|70
1618551300000|2021-04-16 05:35:00|2028.1|2022.1|2030.4|2024.4|2030.9|2024.9|2027.4|2021.4|102
1618551600000|2021-04-16 05:40:00|2030.6|2024.6|2032.1|2026.1|2032.4|2026.4|2028.6|2022.6|36
1618551900000|2021-04-16 05:45:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|8
1618552200000|2021-04-16 05:50:00|2033.4|2027.4|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|6
1618552500000|2021-04-16 05:55:00|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2033.1|2027.1|20
1618552800000|2021-04-16 06:00:00|2034.9|2028.9|2035.6|2029.6|2037.1|2031.1|2034.9|2028.9|36
1618553100000|2021-04-16 06:05:00|2036.1|2030.1|2036.4|2030.4|2036.9|2030.9|2035.4|2029.4|22
1618553400000|2021-04-16 06:10:00|2035.9|2029.9|2037.6|2031.6|2038.4|2032.4|2035.6|2029.6|48
1618553700000|2021-04-16 06:15:00|2036.9|2030.9|2036.9|2030.9|2038.1|2032.1|2036.6|2030.6|12
1618554000000|2021-04-16 06:20:00|2036.6|2030.6|2036.9|2030.9|2037.6|2031.6|2036.4|2030.4|24
1618554300000|2021-04-16 06:25:00|2036.4|2030.4|2036.4|2030.4|2037.4|2031.4|2035.9|2029.9|42
1618554600000|2021-04-16 06:30:00|2036.6|2030.6|2037.6|2031.6|2038.4|2032.4|2036.4|2030.4|22
1618554900000|2021-04-16 06:35:00|2037.4|2031.4|2037.4|2031.4|2037.6|2031.6|2035.9|2029.9|34
1618555200000|2021-04-16 06:40:00|2037.1|2031.1|2037.6|2031.6|2037.9|2031.9|2036.1|2030.1|49
1618555500000|2021-04-16 06:45:00|2037.9|2031.9|2037.9|2031.9|2037.9|2031.9|2036.1|2030.1|14
1618555800000|2021-04-16 06:50:00|2038.1|2032.1|2037.4|2031.4|2038.9|2032.9|2036.4|2030.4|83
1618556100000|2021-04-16 06:55:00|2036.9|2030.9|2039.6|2033.6|2039.9|2033.9|2036.4|2030.4|35
1618556400000|2021-04-16 07:00:00|2039.9|2033.9|2041.9|2035.9|2041.9|2035.9|2039.6|2033.6|30
1618556700000|2021-04-16 07:05:00|2042.6|2036.6|2041.1|2035.1|2042.6|2036.6|2040.9|2034.9|7
1618557000000|2021-04-16 07:10:00|2040.9|2034.9|2041.4|2035.4|2041.4|2035.4|2040.9|2034.9|7
1618557300000|2021-04-16 07:15:00|2041.6|2035.6|2041.6|2035.6|2042.4|2036.4|2040.9|2034.9|16
1618557600000|2021-04-16 07:20:00|2041.9|2035.9|2040.6|2034.6|2041.9|2035.9|2040.4|2034.4|5
1618557900000|2021-04-16 07:25:00|2039.6|2033.6|2039.4|2033.4|2040.6|2034.6|2039.4|2033.4|6
1618558200000|2021-04-16 07:30:00|2040.1|2034.1|2038.9|2032.9|2040.1|2034.1|2038.6|2032.6|8
1618558500000|2021-04-16 07:35:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2039.6|2033.6|8
1618558800000|2021-04-16 07:40:00|2040.4|2034.4|2039.9|2033.9|2040.6|2034.6|2039.6|2033.6|8
1618559100000|2021-04-16 07:45:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1618559400000|2021-04-16 07:50:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1618559700000|2021-04-16 07:55:00|2037.4|2031.4|2037.1|2031.1|2037.6|2031.6|2037.1|2031.1|7
1618560000000|2021-04-16 08:00:00|2036.9|2030.9|2033.4|2027.4|2036.9|2030.9|2031.4|2025.4|13
1618560300000|2021-04-16 08:05:00|2033.6|2027.6|2035.6|2029.6|2035.6|2029.6|2033.6|2027.6|12
1618560600000|2021-04-16 08:10:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|3
1618560900000|2021-04-16 08:15:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|3
1618561200000|2021-04-16 08:20:00|2035.9|2029.9|2037.1|2031.1|2037.1|2031.1|2035.9|2029.9|5
1618561500000|2021-04-16 08:25:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|5
1618561800000|2021-04-16 08:30:00|2037.6|2031.6|2037.6|2031.6|2037.9|2031.9|2037.6|2031.6|3
1618562100000|2021-04-16 08:35:00|2037.4|2031.4|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|5
1618562400000|2021-04-16 08:40:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2034.4|2028.4|13
1618562700000|2021-04-16 08:45:00|2035.9|2029.9|2040.4|2034.4|2040.6|2034.6|2035.9|2029.9|17
1618563000000|2021-04-16 08:50:00|2040.1|2034.1|2040.1|2034.1|2040.4|2034.4|2039.1|2033.1|20
1618563300000|2021-04-16 08:55:00|2039.9|2033.9|2041.1|2035.1|2041.1|2035.1|2039.9|2033.9|14
1618563600000|2021-04-16 09:00:00|2041.6|2035.6|2041.9|2035.9|2042.1|2036.1|2041.6|2035.6|12
1618563900000|2021-04-16 09:05:00|2042.1|2036.1|2040.1|2034.1|2042.1|2036.1|2040.1|2034.1|8
1618564200000|2021-04-16 09:10:00|2040.6|2034.6|2042.1|2036.1|2042.1|2036.1|2040.4|2034.4|11
1618564500000|2021-04-16 09:15:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2041.4|2035.4|9
1618564800000|2021-04-16 09:20:00|2042.4|2036.4|2041.9|2035.9|2042.4|2036.4|2041.1|2035.1|8
1618565100000|2021-04-16 09:25:00|2042.1|2036.1|2041.9|2035.9|2042.4|2036.4|2041.9|2035.9|4
1618565400000|2021-04-16 09:30:00|2042.1|2036.1|2043.1|2037.1|2043.6|2037.6|2042.1|2036.1|11
1618565700000|2021-04-16 09:35:00|2043.4|2037.4|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|12
1618566000000|2021-04-16 09:40:00|2043.4|2037.4|2045.6|2039.6|2047.4|2041.4|2043.1|2037.1|31
1618566300000|2021-04-16 09:45:00|2045.4|2039.4|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|15
1618566600000|2021-04-16 09:50:00|2046.1|2040.1|2047.4|2041.4|2048.1|2042.1|2046.1|2040.1|14
1618566900000|2021-04-16 09:55:00|2047.6|2041.6|2051.1|2045.1|2051.1|2045.1|2047.6|2041.6|11
1618567200000|2021-04-16 10:00:00|2050.9|2044.9|2053.6|2047.6|2054.6|2048.6|2050.4|2044.4|31
1618567500000|2021-04-16 10:05:00|2053.1|2047.1|2051.6|2045.6|2053.1|2047.1|2050.1|2044.1|26
1618567800000|2021-04-16 10:10:00|2051.9|2045.9|2052.1|2046.1|2052.9|2046.9|2051.1|2045.1|18
1618568100000|2021-04-16 10:15:00|2052.4|2046.4|2052.1|2046.1|2052.9|2046.9|2051.6|2045.6|10
1618568400000|2021-04-16 10:20:00|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.1|2046.1|9
1618568700000|2021-04-16 10:25:00|2053.1|2047.1|2054.4|2048.4|2056.1|2050.1|2053.1|2047.1|19
1618569000000|2021-04-16 10:30:00|2054.6|2048.6|2056.9|2050.9|2057.4|2051.4|2053.6|2047.6|22
1618569300000|2021-04-16 10:35:00|2056.6|2050.6|2052.6|2046.6|2056.6|2050.6|2052.4|2046.4|22
1618569600000|2021-04-16 10:40:00|2052.9|2046.9|2054.1|2048.1|2054.6|2048.6|2050.9|2044.9|48
1618569900000|2021-04-16 10:45:00|2054.4|2048.4|2052.9|2046.9|2056.6|2050.6|2052.9|2046.9|25
1618570200000|2021-04-16 10:50:00|2053.1|2047.1|2056.1|2050.1|2056.1|2050.1|2053.1|2047.1|21
1618570500000|2021-04-16 10:55:00|2056.4|2050.4|2058.9|2052.9|2058.9|2052.9|2055.1|2049.1|45
1618570800000|2021-04-16 11:00:00|2059.1|2053.1|2057.1|2051.1|2059.1|2053.1|2056.6|2050.6|15
1618571100000|2021-04-16 11:05:00|2056.6|2050.6|2057.4|2051.4|2058.1|2052.1|2055.9|2049.9|12
1618571400000|2021-04-16 11:10:00|2057.6|2051.6|2056.4|2050.4|2057.6|2051.6|2056.1|2050.1|12
1618571700000|2021-04-16 11:15:00|2056.1|2050.1|2053.9|2047.9|2056.1|2050.1|2052.6|2046.6|10
1618572000000|2021-04-16 11:20:00|2053.6|2047.6|2053.9|2047.9|2054.4|2048.4|2049.9|2043.9|31
1618572300000|2021-04-16 11:25:00|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|3
1618572600000|2021-04-16 11:30:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1618572900000|2021-04-16 11:35:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|6
1618573200000|2021-04-16 11:40:00|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|3
1618573500000|2021-04-16 11:45:00|2053.1|2047.1|2055.4|2049.4|2056.4|2050.4|2053.1|2047.1|73
1618573800000|2021-04-16 11:50:00|2055.1|2049.1|2060.4|2054.4|2061.4|2055.4|2054.9|2048.9|27
1618574100000|2021-04-16 11:55:00|2059.9|2053.9|2063.4|2057.4|2064.1|2058.1|2058.6|2052.6|22
1618574400000|2021-04-16 12:00:00|2063.1|2057.1|2063.1|2057.1|2065.4|2059.4|2062.9|2056.9|34
1618574700000|2021-04-16 12:05:00|2063.4|2057.4|2062.4|2056.4|2063.4|2057.4|2060.9|2054.9|25
1618575000000|2021-04-16 12:10:00|2062.1|2056.1|2061.6|2055.6|2063.1|2057.1|2061.4|2055.4|12
1618575300000|2021-04-16 12:15:00|2061.4|2055.4|2060.9|2054.9|2062.4|2056.4|2059.6|2053.6|22
1618575600000|2021-04-16 12:20:00|2061.1|2055.1|2060.6|2054.6|2061.4|2055.4|2059.1|2053.1|20
1618575900000|2021-04-16 12:25:00|2060.4|2054.4|2058.1|2052.1|2061.1|2055.1|2057.9|2051.9|18
1618576200000|2021-04-16 12:30:00|2057.9|2051.9|2059.6|2053.6|2060.1|2054.1|2056.4|2050.4|30
1618576500000|2021-04-16 12:35:00|2059.4|2053.4|2061.4|2055.4|2062.1|2056.1|2059.4|2053.4|15
1618576800000|2021-04-16 12:40:00|2061.6|2055.6|2061.1|2055.1|2062.4|2056.4|2060.9|2054.9|17
1618577100000|2021-04-16 12:45:00|2061.4|2055.4|2062.1|2056.1|2062.1|2056.1|2061.1|2055.1|17
1618577400000|2021-04-16 12:50:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2060.9|2054.9|6
1618577700000|2021-04-16 12:55:00|2061.9|2055.9|2062.4|2056.4|2063.9|2057.9|2061.4|2055.4|32
1618578000000|2021-04-16 13:00:00|2062.1|2056.1|2055.6|2049.6|2062.1|2056.1|2052.6|2046.6|161
1618578300000|2021-04-16 13:05:00|2055.9|2049.9|2052.4|2046.4|2056.9|2050.9|2051.1|2045.1|83
1618578600000|2021-04-16 13:10:00|2052.1|2046.1|2052.9|2046.9|2053.9|2047.9|2051.9|2045.9|30
1618578900000|2021-04-16 13:15:00|2053.6|2047.6|2053.6|2047.6|2054.4|2048.4|2052.6|2046.6|68
1618579200000|2021-04-16 13:20:00|2053.4|2047.4|2052.6|2046.6|2053.9|2047.9|2052.4|2046.4|74
1618579500000|2021-04-16 13:25:00|2052.4|2046.4|2047.6|2041.6|2053.1|2047.1|2046.9|2040.9|67
1618579800000|2021-04-16 13:30:00|2047.4|2041.4|2043.9|2037.9|2049.1|2043.1|2043.9|2037.9|43
1618580100000|2021-04-16 13:35:00|2044.6|2038.6|2041.1|2035.1|2045.1|2039.1|2040.1|2034.1|40
1618580400000|2021-04-16 13:40:00|2041.4|2035.4|2044.4|2038.4|2045.4|2039.4|2040.1|2034.1|40
1618580700000|2021-04-16 13:45:00|2044.6|2038.6|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|14
1618581000000|2021-04-16 13:50:00|2045.9|2039.9|2043.4|2037.4|2046.6|2040.6|2043.4|2037.4|53
1618581300000|2021-04-16 13:55:00|2043.1|2037.1|2043.9|2037.9|2044.1|2038.1|2040.9|2034.9|76
1618581600000|2021-04-16 14:00:00|2044.1|2038.1|2043.6|2037.6|2044.6|2038.6|2042.9|2036.9|43
1618581900000|2021-04-16 14:05:00|2043.9|2037.9|2043.9|2037.9|2044.4|2038.4|2043.6|2037.6|14
1618582200000|2021-04-16 14:10:00|2044.1|2038.1|2045.4|2039.4|2046.6|2040.6|2043.9|2037.9|26
1618582500000|2021-04-16 14:15:00|2045.1|2039.1|2048.4|2042.4|2049.9|2043.9|2042.9|2036.9|69
1618582800000|2021-04-16 14:20:00|2048.1|2042.1|2048.4|2042.4|2049.6|2043.6|2048.1|2042.1|46
1618583100000|2021-04-16 14:25:00|2048.6|2042.6|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|45
1618583400000|2021-04-16 14:30:00|2047.4|2041.4|2050.4|2044.4|2051.6|2045.6|2046.9|2040.9|80
1618583700000|2021-04-16 14:35:00|2050.6|2044.6|2046.9|2040.9|2051.9|2045.9|2046.9|2040.9|41
1618584000000|2021-04-16 14:40:00|2046.6|2040.6|2045.4|2039.4|2046.6|2040.6|2045.1|2039.1|9
1618584300000|2021-04-16 14:45:00|2045.6|2039.6|2043.9|2037.9|2049|2043|2043.9|2037.9|38
1618584600000|2021-04-16 14:50:00|2043.6|2037.6|2043.9|2037.9|2044.9|2038.9|2043.6|2037.6|20
1618584900000|2021-04-16 14:55:00|2044.4|2038.4|2044.4|2038.4|2044.9|2038.9|2043.9|2037.9|12
1618585200000|2021-04-16 15:00:00|2044.1|2038.1|2044.4|2038.4|2045.1|2039.1|2043.9|2037.9|9
1618585500000|2021-04-16 15:05:00|2044.6|2038.6|2048.1|2042.1|2048.1|2042.1|2044.6|2038.6|52
1618585800000|2021-04-16 15:10:00|2048.4|2042.4|2049.4|2043.4|2050.6|2044.6|2048.4|2042.4|13
1618586100000|2021-04-16 15:15:00|2049.6|2043.6|2047.9|2041.9|2049.9|2043.9|2046.9|2040.9|165
1618586400000|2021-04-16 15:20:00|2047.6|2041.6|2047.9|2041.9|2048.1|2042.1|2047.4|2041.4|5
1618586700000|2021-04-16 15:25:00|2047.6|2041.6|2045.6|2039.6|2047.6|2041.6|2045.6|2039.6|8
1618587000000|2021-04-16 15:30:00|2045.9|2039.9|2041.6|2035.6|2045.9|2039.9|2040.4|2034.4|33
1618587300000|2021-04-16 15:35:00|2041.4|2035.4|2040.9|2034.9|2041.9|2035.9|2040.4|2034.4|23
1618587600000|2021-04-16 15:40:00|2041.1|2035.1|2040.6|2034.6|2041.6|2035.6|2039.9|2033.9|30
1618587900000|2021-04-16 15:45:00|2040.9|2034.9|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|19
1618588200000|2021-04-16 15:50:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.4|2034.4|8
1618588500000|2021-04-16 15:55:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|9
1618588800000|2021-04-16 16:00:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2039.9|2033.9|9
1618589100000|2021-04-16 16:05:00|2039.4|2033.4|2039.1|2033.1|2040.4|2034.4|2039.1|2033.1|7
1618589400000|2021-04-16 16:10:00|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.1|2032.1|7
1618589700000|2021-04-16 16:15:00|2038.6|2032.6|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|17
1618590000000|2021-04-16 16:20:00|2036.1|2030.1|2037.1|2031.1|2037.1|2031.1|2034.6|2028.6|17
1618590300000|2021-04-16 16:25:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1618590600000|2021-04-16 16:30:00|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1618590900000|2021-04-16 16:35:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|2
1618591200000|2021-04-16 16:40:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1618591500000|2021-04-16 16:45:00|2037.1|2031.1|2035.9|2029.9|2037.1|2031.1|2034.6|2028.6|6
1618591800000|2021-04-16 16:50:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2035.9|2029.9|11
1618592100000|2021-04-16 16:55:00|2036.5|2030.5|2037.5|2031.5|2037.9|2031.9|2036.3|2030.3|11
1618790400000|2021-04-19 00:00:00|2039.8|2028.5|2034.6|2028.6|2039.8|2028.6|2034.4|2028.4|4
1618790700000|2021-04-19 00:05:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1618791600000|2021-04-19 00:20:00|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1618793400000|2021-04-19 00:50:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|3
1618793700000|2021-04-19 00:55:00|2033.4|2027.4|2031.1|2025.1|2033.4|2027.4|2030.4|2024.4|13
1618794000000|2021-04-19 01:00:00|2031.4|2025.4|2031.1|2025.1|2033.6|2027.6|2030.9|2024.9|35
1618794300000|2021-04-19 01:05:00|2031.6|2025.6|2029.1|2023.1|2031.6|2025.6|2028.4|2022.4|23
1618794600000|2021-04-19 01:10:00|2028.9|2022.9|2031.6|2025.6|2032.4|2026.4|2028.9|2022.9|22
1618794900000|2021-04-19 01:15:00|2032.1|2026.1|2029.6|2023.6|2032.1|2026.1|2029.6|2023.6|32
1618795200000|2021-04-19 01:20:00|2029.4|2023.4|2028.1|2022.1|2029.4|2023.4|2028.1|2022.1|12
1618795500000|2021-04-19 01:25:00|2027.9|2021.9|2028.1|2022.1|2030.4|2024.4|2027.9|2021.9|42
1618795800000|2021-04-19 01:30:00|2027.9|2021.9|2029.6|2023.6|2029.6|2023.6|2027.9|2021.9|18
1618796100000|2021-04-19 01:35:00|2029.4|2023.4|2029.6|2023.6|2029.6|2023.6|2029.4|2023.4|2
1618796400000|2021-04-19 01:40:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|15
1618796700000|2021-04-19 01:45:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.4|2024.4|13
1618797000000|2021-04-19 01:50:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.4|2024.4|13
1618797300000|2021-04-19 01:55:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|3
1618797600000|2021-04-19 02:00:00|2030.9|2024.9|2032.6|2026.6|2033.1|2027.1|2030.9|2024.9|16
1618797900000|2021-04-19 02:05:00|2032.1|2026.1|2032.9|2026.9|2033.1|2027.1|2032.1|2026.1|5
1618798200000|2021-04-19 02:10:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2031.6|2025.6|31
1618798800000|2021-04-19 02:20:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1618799100000|2021-04-19 02:25:00|2033.4|2027.4|2035.1|2029.1|2035.4|2029.4|2033.4|2027.4|4
1618799400000|2021-04-19 02:30:00|2035.4|2029.4|2034.9|2028.9|2035.6|2029.6|2033.6|2027.6|32
1618799700000|2021-04-19 02:35:00|2035.4|2029.4|2034.6|2028.6|2035.9|2029.9|2034.1|2028.1|29
1618800000000|2021-04-19 02:40:00|2034.4|2028.4|2035.4|2029.4|2035.4|2029.4|2034.4|2028.4|4
1618800300000|2021-04-19 02:45:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2034.1|2028.1|7
1618800600000|2021-04-19 02:50:00|2035.6|2029.6|2036.9|2030.9|2036.9|2030.9|2035.6|2029.6|6
1618800900000|2021-04-19 02:55:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1618801200000|2021-04-19 03:00:00|2037.4|2031.4|2039.1|2033.1|2039.1|2033.1|2036.9|2030.9|13
1618801500000|2021-04-19 03:05:00|2039.4|2033.4|2038.6|2032.6|2039.4|2033.4|2038.4|2032.4|11
1618801800000|2021-04-19 03:10:00|2039.1|2033.1|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|10
1618802100000|2021-04-19 03:15:00|2039.1|2033.1|2041.9|2035.9|2042.4|2036.4|2039.1|2033.1|22
1618802400000|2021-04-19 03:20:00|2042.9|2036.9|2041.6|2035.6|2042.9|2036.9|2041.6|2035.6|7
1618802700000|2021-04-19 03:25:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|2
1618803300000|2021-04-19 03:35:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|2
1618805100000|2021-04-19 04:05:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1618806300000|2021-04-19 04:25:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1618807500000|2021-04-19 04:45:00|2042.1|2036.1|2041.1|2035.1|2042.1|2036.1|2041.1|2035.1|3
1618808700000|2021-04-19 05:05:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1618809300000|2021-04-19 05:15:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1618810200000|2021-04-19 05:30:00|2039.6|2033.6|2043.4|2037.4|2043.9|2037.9|2039.6|2033.6|16
1618810800000|2021-04-19 05:40:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1618811100000|2021-04-19 05:45:00|2042.9|2036.9|2041.1|2035.1|2042.9|2036.9|2038.9|2032.9|20
1618811700000|2021-04-19 05:55:00|2041.4|2035.4|2044.9|2038.9|2044.9|2038.9|2041.4|2035.4|10
1618812000000|2021-04-19 06:00:00|2044.6|2038.6|2044.1|2038.1|2044.6|2038.6|2043.6|2037.6|4
1618812600000|2021-04-19 06:10:00|2043.9|2037.9|2044.1|2038.1|2045.1|2039.1|2043.6|2037.6|16
1618812900000|2021-04-19 06:15:00|2044.4|2038.4|2048.6|2042.6|2048.6|2042.6|2043.6|2037.6|19
1618813200000|2021-04-19 06:20:00|2048.4|2042.4|2049.1|2043.1|2050.4|2044.4|2047.1|2041.1|39
1618813500000|2021-04-19 06:25:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.1|2043.1|4
1618813800000|2021-04-19 06:30:00|2049.4|2043.4|2049.4|2043.4|2049.9|2043.9|2048.1|2042.1|20
1618814100000|2021-04-19 06:35:00|2049.6|2043.6|2049.4|2043.4|2050.6|2044.6|2048.9|2042.9|28
1618814400000|2021-04-19 06:40:00|2049.1|2043.1|2048.9|2042.9|2050.4|2044.4|2048.4|2042.4|22
1618814700000|2021-04-19 06:45:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2048.9|2042.9|7
1618815000000|2021-04-19 06:50:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1618815300000|2021-04-19 06:55:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|10
1618815600000|2021-04-19 07:00:00|2047.4|2041.4|2041.9|2035.9|2049.1|2043.1|2040.9|2034.9|43
1618815900000|2021-04-19 07:05:00|2041.6|2035.6|2044.4|2038.4|2044.9|2038.9|2041.4|2035.4|25
1618816200000|2021-04-19 07:10:00|2044.6|2038.6|2045.1|2039.1|2045.9|2039.9|2044.4|2038.4|18
1618816500000|2021-04-19 07:15:00|2044.9|2038.9|2042.9|2036.9|2044.9|2038.9|2042.1|2036.1|23
1618816800000|2021-04-19 07:20:00|2042.6|2036.6|2041.9|2035.9|2044.1|2038.1|2041.9|2035.9|13
1618817100000|2021-04-19 07:25:00|2042.4|2036.4|2043.4|2037.4|2044.6|2038.6|2042.4|2036.4|16
1618817400000|2021-04-19 07:30:00|2043.6|2037.6|2046.9|2040.9|2047.4|2041.4|2043.4|2037.4|21
1618817700000|2021-04-19 07:35:00|2047.1|2041.1|2045.1|2039.1|2047.1|2041.1|2044.6|2038.6|11
1618818000000|2021-04-19 07:40:00|2045.4|2039.4|2045.4|2039.4|2047.1|2041.1|2045.4|2039.4|12
1618818300000|2021-04-19 07:45:00|2045.1|2039.1|2050.6|2044.6|2051.1|2045.1|2045.1|2039.1|20
1618818600000|2021-04-19 07:50:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1618818900000|2021-04-19 07:55:00|2051.4|2045.4|2052.6|2046.6|2055.4|2049.4|2051.4|2045.4|39
1618819200000|2021-04-19 08:00:00|2052.4|2046.4|2052.9|2046.9|2053.1|2047.1|2050.9|2044.9|14
1618819500000|2021-04-19 08:05:00|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|2
1618819800000|2021-04-19 08:10:00|2053.1|2047.1|2049.9|2043.9|2053.1|2047.1|2049.1|2043.1|14
1618820100000|2021-04-19 08:15:00|2050.1|2044.1|2048.9|2042.9|2051.4|2045.4|2048.1|2042.1|19
1618820400000|2021-04-19 08:20:00|2049.1|2043.1|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|3
1618820700000|2021-04-19 08:25:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2047.1|2041.1|22
1618821000000|2021-04-19 08:30:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2046.4|2040.4|12
1618821300000|2021-04-19 08:35:00|2047.6|2041.6|2049.4|2043.4|2050.4|2044.4|2047.6|2041.6|16
1618821600000|2021-04-19 08:40:00|2049.6|2043.6|2047.4|2041.4|2049.6|2043.6|2047.4|2041.4|6
1618821900000|2021-04-19 08:45:00|2047.6|2041.6|2050.1|2044.1|2050.1|2044.1|2047.6|2041.6|8
1618822200000|2021-04-19 08:50:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|4
1618822500000|2021-04-19 08:55:00|2049.9|2043.9|2053.6|2047.6|2053.6|2047.6|2049.9|2043.9|22
1618822800000|2021-04-19 09:00:00|2053.9|2047.9|2055.9|2049.9|2056.9|2050.9|2053.9|2047.9|19
1618823100000|2021-04-19 09:05:00|2055.6|2049.6|2053.9|2047.9|2056.1|2050.1|2053.4|2047.4|13
1618823400000|2021-04-19 09:10:00|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2052.6|2046.6|14
1618823700000|2021-04-19 09:15:00|2053.9|2047.9|2054.1|2048.1|2054.9|2048.9|2052.6|2046.6|14
1618824000000|2021-04-19 09:20:00|2054.6|2048.6|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|2
1618824300000|2021-04-19 09:25:00|2053.4|2047.4|2052.6|2046.6|2053.6|2047.6|2052.1|2046.1|14
1618824600000|2021-04-19 09:30:00|2052.9|2046.9|2052.1|2046.1|2053.4|2047.4|2052.1|2046.1|7
1618824900000|2021-04-19 09:35:00|2052.4|2046.4|2052.6|2046.6|2053.4|2047.4|2051.1|2045.1|13
1618825200000|2021-04-19 09:40:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2050.9|2044.9|9
1618825500000|2021-04-19 09:45:00|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|4
1618825800000|2021-04-19 09:50:00|2051.4|2045.4|2049.4|2043.4|2051.4|2045.4|2049.4|2043.4|7
1618826100000|2021-04-19 09:55:00|2048.9|2042.9|2049.4|2043.4|2049.4|2043.4|2048.6|2042.6|4
1618826400000|2021-04-19 10:00:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.4|2042.4|9
1618826700000|2021-04-19 10:05:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2047.9|2041.9|9
1618827000000|2021-04-19 10:10:00|2049.1|2043.1|2049.4|2043.4|2049.4|2043.4|2049.1|2043.1|2
1618827300000|2021-04-19 10:15:00|2049.1|2043.1|2050.4|2044.4|2050.4|2044.4|2049.1|2043.1|5
1618827600000|2021-04-19 10:20:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1618827900000|2021-04-19 10:25:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.4|2044.4|6
1618828200000|2021-04-19 10:30:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.4|2044.4|5
1618828500000|2021-04-19 10:35:00|2050.9|2044.9|2051.1|2045.1|2051.6|2045.6|2050.9|2044.9|10
1618828800000|2021-04-19 10:40:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2050.1|2044.1|5
1618829100000|2021-04-19 10:45:00|2050.4|2044.4|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|9
1618829400000|2021-04-19 10:50:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1618829700000|2021-04-19 10:55:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|5
1618830000000|2021-04-19 11:00:00|2049.9|2043.9|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|4
1618830300000|2021-04-19 11:05:00|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2049.6|2043.6|9
1618830600000|2021-04-19 11:10:00|2051.1|2045.1|2049.9|2043.9|2051.4|2045.4|2049.4|2043.4|10
1618830900000|2021-04-19 11:15:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.6|2044.6|3
1618831200000|2021-04-19 11:20:00|2050.9|2044.9|2050.4|2044.4|2051.1|2045.1|2050.4|2044.4|9
1618831800000|2021-04-19 11:30:00|2050.1|2044.1|2045.6|2039.6|2050.1|2044.1|2045.6|2039.6|17
1618832100000|2021-04-19 11:35:00|2045.9|2039.9|2047.9|2041.9|2047.9|2041.9|2045.9|2039.9|9
1618832400000|2021-04-19 11:40:00|2047.6|2041.6|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|5
1618832700000|2021-04-19 11:45:00|2048.1|2042.1|2049.6|2043.6|2050.1|2044.1|2047.4|2041.4|46
1618833000000|2021-04-19 11:50:00|2049.9|2043.9|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|10
1618833300000|2021-04-19 11:55:00|2049.1|2043.1|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|5
1618833600000|2021-04-19 12:00:00|2048.9|2042.9|2049.9|2043.9|2050.1|2044.1|2048.6|2042.6|19
1618833900000|2021-04-19 12:05:00|2050.1|2044.1|2053.4|2047.4|2053.9|2047.9|2050.1|2044.1|11
1618834200000|2021-04-19 12:10:00|2052.9|2046.9|2051.6|2045.6|2053.4|2047.4|2051.6|2045.6|21
1618834500000|2021-04-19 12:15:00|2051.9|2045.9|2051.4|2045.4|2052.6|2046.6|2051.4|2045.4|15
1618834800000|2021-04-19 12:20:00|2050.4|2044.4|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|9
1618835100000|2021-04-19 12:25:00|2051.6|2045.6|2051.9|2045.9|2052.6|2046.6|2050.9|2044.9|19
1618835400000|2021-04-19 12:30:00|2051.6|2045.6|2052.1|2046.1|2052.9|2046.9|2051.4|2045.4|21
1618835700000|2021-04-19 12:35:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|24
1618836000000|2021-04-19 12:40:00|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2052.9|2046.9|14
1618836300000|2021-04-19 12:45:00|2052.9|2046.9|2053.4|2047.4|2053.4|2047.4|2052.6|2046.6|6
1618836600000|2021-04-19 12:50:00|2053.6|2047.6|2055.4|2049.4|2055.4|2049.4|2053.4|2047.4|10
1618836900000|2021-04-19 12:55:00|2055.6|2049.6|2056.4|2050.4|2056.6|2050.6|2055.6|2049.6|12
1618837200000|2021-04-19 13:00:00|2056.9|2050.9|2058.1|2052.1|2061.4|2055.4|2056.6|2050.6|65
1618837500000|2021-04-19 13:05:00|2058.4|2052.4|2060.9|2054.9|2061.6|2055.6|2058.4|2052.4|58
1618837800000|2021-04-19 13:10:00|2061.1|2055.1|2059.4|2053.4|2061.4|2055.4|2059.4|2053.4|25
1618838100000|2021-04-19 13:15:00|2059.6|2053.6|2058.1|2052.1|2059.6|2053.6|2057.9|2051.9|18
1618838400000|2021-04-19 13:20:00|2057.9|2051.9|2059.1|2053.1|2059.1|2053.1|2056.1|2050.1|26
1618838700000|2021-04-19 13:25:00|2059.4|2053.4|2060.1|2054.1|2060.6|2054.6|2058.1|2052.1|21
1618839000000|2021-04-19 13:30:00|2059.9|2053.9|2059.6|2053.6|2060.4|2054.4|2059.1|2053.1|27
1618839300000|2021-04-19 13:35:00|2059.4|2053.4|2059.1|2053.1|2059.6|2053.6|2058.6|2052.6|10
1618839600000|2021-04-19 13:40:00|2059.4|2053.4|2059.4|2053.4|2060.6|2054.6|2059.1|2053.1|27
1618839900000|2021-04-19 13:45:00|2059.6|2053.6|2059.4|2053.4|2060.1|2054.1|2057.4|2051.4|30
1618840200000|2021-04-19 13:50:00|2059.1|2053.1|2057.9|2051.9|2059.1|2053.1|2056.9|2050.9|41
1618840500000|2021-04-19 13:55:00|2056.9|2050.9|2059.4|2053.4|2059.6|2053.6|2056.4|2050.4|32
1618840800000|2021-04-19 14:00:00|2059.6|2053.6|2057.4|2051.4|2061.6|2055.6|2057.4|2051.4|30
1618841100000|2021-04-19 14:05:00|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056.4|2050.4|17
1618841400000|2021-04-19 14:10:00|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2056.4|2050.4|19
1618841700000|2021-04-19 14:15:00|2057.1|2051.1|2058.9|2052.9|2059.1|2053.1|2056.1|2050.1|35
1618842000000|2021-04-19 14:20:00|2057.9|2051.9|2057.6|2051.6|2058.1|2052.1|2056.9|2050.9|10
1618842300000|2021-04-19 14:25:00|2057.4|2051.4|2058.6|2052.6|2059.1|2053.1|2057.4|2051.4|15
1618842600000|2021-04-19 14:30:00|2056.9|2050.9|2057.1|2051.1|2058.9|2052.9|2056.9|2050.9|44
1618842900000|2021-04-19 14:35:00|2057.4|2051.4|2061.1|2055.1|2061.6|2055.6|2057.4|2051.4|17
1618843200000|2021-04-19 14:40:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2060.9|2054.9|20
1618843500000|2021-04-19 14:45:00|2061.4|2055.4|2061.1|2055.1|2061.9|2055.9|2059.9|2053.9|21
1618843800000|2021-04-19 14:50:00|2060.9|2054.9|2061.1|2055.1|2061.6|2055.6|2059.6|2053.6|20
1618844100000|2021-04-19 14:55:00|2060.4|2054.4|2060.9|2054.9|2062.1|2056.1|2059.4|2053.4|35
1618844400000|2021-04-19 15:00:00|2061.1|2055.1|2061.9|2055.9|2062.1|2056.1|2061.1|2055.1|27
1618844700000|2021-04-19 15:05:00|2062.1|2056.1|2062.9|2056.9|2064.4|2058.4|2061.6|2055.6|26
1618845000000|2021-04-19 15:10:00|2062.6|2056.6|2062.9|2056.9|2063.4|2057.4|2061.9|2055.9|15
1618845300000|2021-04-19 15:15:00|2063.1|2057.1|2059.6|2053.6|2063.1|2057.1|2058.6|2052.6|115
1618845600000|2021-04-19 15:20:00|2059.9|2053.9|2060.6|2054.6|2060.6|2054.6|2059.1|2053.1|13
1618845900000|2021-04-19 15:25:00|2060.9|2054.9|2058.9|2052.9|2060.9|2054.9|2058.9|2052.9|13
1618846200000|2021-04-19 15:30:00|2059.1|2053.1|2059.4|2053.4|2059.6|2053.6|2058.9|2052.9|4
1618846500000|2021-04-19 15:35:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1618846800000|2021-04-19 15:40:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|3
1618847100000|2021-04-19 15:45:00|2059.9|2053.9|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|5
1618847700000|2021-04-19 15:55:00|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2058.9|2052.9|4
1618848600000|2021-04-19 16:10:00|2059.4|2053.4|2058.9|2052.9|2059.4|2053.4|2058.9|2052.9|2
1618848900000|2021-04-19 16:15:00|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1618849500000|2021-04-19 16:25:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1618849800000|2021-04-19 16:30:00|2058.6|2052.6|2058.6|2052.6|2058.9|2052.9|2058.6|2052.6|3
1618850400000|2021-04-19 16:40:00|2058.9|2052.9|2058.9|2052.9|2059.4|2053.4|2058.6|2052.6|6
1618850700000|2021-04-19 16:45:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2057.9|2051.9|14
1618851000000|2021-04-19 16:50:00|2058.4|2052.4|2058.9|2052.9|2058.9|2052.9|2058.4|2052.4|2
1618851300000|2021-04-19 16:55:00|2059|2053|2060.4|2054.4|2060.6|2054.6|2058.8|2052.8|13
1618876800000|2021-04-20 00:00:00|2062.1|2056.1|2062.6|2056.6|2063.6|2057.6|2062.1|2056.1|6
1618877100000|2021-04-20 00:05:00|2062.1|2056.1|2061.1|2055.1|2062.1|2056.1|2060.6|2054.6|6
1618877400000|2021-04-20 00:10:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|2
1618878000000|2021-04-20 00:20:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1618878900000|2021-04-20 00:35:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2059.6|2053.6|6
1618880100000|2021-04-20 00:55:00|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2057.9|2051.9|3
1618880400000|2021-04-20 01:00:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|2
1618880700000|2021-04-20 01:05:00|2059.4|2053.4|2060.9|2054.9|2060.9|2054.9|2059.4|2053.4|5
1618881300000|2021-04-20 01:15:00|2061.1|2055.1|2061.6|2055.6|2062.1|2056.1|2060.9|2054.9|17
1618881600000|2021-04-20 01:20:00|2061.1|2055.1|2061.4|2055.4|2061.6|2055.6|2060.9|2054.9|16
1618881900000|2021-04-20 01:25:00|2061.6|2055.6|2059.4|2053.4|2061.6|2055.6|2058.1|2052.1|20
1618882200000|2021-04-20 01:30:00|2059.1|2053.1|2061.1|2055.1|2061.4|2055.4|2058.9|2052.9|21
1618882500000|2021-04-20 01:35:00|2060.9|2054.9|2057.1|2051.1|2061.1|2055.1|2056.9|2050.9|31
1618882800000|2021-04-20 01:40:00|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.6|2050.6|14
1618883100000|2021-04-20 01:45:00|2057.4|2051.4|2058.9|2052.9|2058.9|2052.9|2057.1|2051.1|15
1618883400000|2021-04-20 01:50:00|2058.6|2052.6|2060.6|2054.6|2060.6|2054.6|2058.6|2052.6|14
1618883700000|2021-04-20 01:55:00|2060.9|2054.9|2062.1|2056.1|2062.6|2056.6|2060.9|2054.9|11
1618884000000|2021-04-20 02:00:00|2062.4|2056.4|2064.6|2058.6|2065.4|2059.4|2062.4|2056.4|33
1618884300000|2021-04-20 02:05:00|2064.9|2058.9|2064.4|2058.4|2065.4|2059.4|2063.9|2057.9|50
1618884600000|2021-04-20 02:10:00|2064.1|2058.1|2063.4|2057.4|2064.1|2058.1|2062.4|2056.4|24
1618885200000|2021-04-20 02:20:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|4
1618885800000|2021-04-20 02:30:00|2062.4|2056.4|2062.9|2056.9|2062.9|2056.9|2062.1|2056.1|18
1618886100000|2021-04-20 02:35:00|2062.4|2056.4|2062.1|2056.1|2062.9|2056.9|2061.4|2055.4|41
1618886400000|2021-04-20 02:40:00|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.6|2055.6|19
1618886700000|2021-04-20 02:45:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|6
1618887000000|2021-04-20 02:50:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|9
1618887300000|2021-04-20 02:55:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1618887600000|2021-04-20 03:00:00|2062.9|2056.9|2064.6|2058.6|2064.6|2058.6|2062.1|2056.1|60
1618887900000|2021-04-20 03:05:00|2064.9|2058.9|2065.4|2059.4|2066.1|2060.1|2064.4|2058.4|40
1618888200000|2021-04-20 03:10:00|2064.6|2058.6|2065.9|2059.9|2066.4|2060.4|2064.6|2058.6|13
1618888500000|2021-04-20 03:15:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|2
1618888800000|2021-04-20 03:20:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2064.9|2058.9|9
1618889100000|2021-04-20 03:25:00|2065.4|2059.4|2065.9|2059.9|2066.4|2060.4|2065.4|2059.4|4
1618889400000|2021-04-20 03:30:00|2066.1|2060.1|2063.4|2057.4|2066.4|2060.4|2063.4|2057.4|18
1618889700000|2021-04-20 03:35:00|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2061.9|2055.9|8
1618890000000|2021-04-20 03:40:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1618890300000|2021-04-20 03:45:00|2062.9|2056.9|2063.1|2057.1|2063.4|2057.4|2062.9|2056.9|6
1618890600000|2021-04-20 03:50:00|2062.9|2056.9|2063.6|2057.6|2063.6|2057.6|2062.9|2056.9|10
1618891200000|2021-04-20 04:00:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1618891800000|2021-04-20 04:10:00|2063.1|2057.1|2063.4|2057.4|2064.1|2058.1|2063.1|2057.1|5
1618892400000|2021-04-20 04:20:00|2064.1|2058.1|2065.1|2059.1|2066.6|2060.6|2064.1|2058.1|7
1618892700000|2021-04-20 04:25:00|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1618893000000|2021-04-20 04:30:00|2064.9|2058.9|2063.9|2057.9|2064.9|2058.9|2063.6|2057.6|6
1618893600000|2021-04-20 04:40:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1618894500000|2021-04-20 04:55:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1618895400000|2021-04-20 05:10:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|5
1618895700000|2021-04-20 05:15:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1618896600000|2021-04-20 05:30:00|2064.9|2058.9|2066.1|2060.1|2067.6|2061.6|2064.9|2058.9|16
1618896900000|2021-04-20 05:35:00|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|10
1618897200000|2021-04-20 05:40:00|2066.9|2060.9|2067.6|2061.6|2067.9|2061.9|2066.6|2060.6|18
1618897500000|2021-04-20 05:45:00|2067.9|2061.9|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|2
1618897800000|2021-04-20 05:50:00|2068.6|2062.6|2067.9|2061.9|2068.6|2062.6|2067.4|2061.4|7
1618898100000|2021-04-20 05:55:00|2068.1|2062.1|2068.6|2062.6|2068.9|2062.9|2068.1|2062.1|9
1618898400000|2021-04-20 06:00:00|2068.9|2062.9|2068.6|2062.6|2069.1|2063.1|2067.9|2061.9|34
1618898700000|2021-04-20 06:05:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|4
1618899000000|2021-04-20 06:10:00|2068.4|2062.4|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|3
1618899300000|2021-04-20 06:15:00|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.1|2061.1|8
1618899600000|2021-04-20 06:20:00|2067.9|2061.9|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|5
1618899900000|2021-04-20 06:25:00|2066.6|2060.6|2065.9|2059.9|2067.6|2061.6|2064.9|2058.9|26
1618900200000|2021-04-20 06:30:00|2066.1|2060.1|2066.4|2060.4|2067.9|2061.9|2065.9|2059.9|71
1618900500000|2021-04-20 06:35:00|2065.4|2059.4|2066.4|2060.4|2066.6|2060.6|2064.6|2058.6|18
1618900800000|2021-04-20 06:40:00|2066.6|2060.6|2064.6|2058.6|2066.9|2060.9|2064.1|2058.1|42
1618901100000|2021-04-20 06:45:00|2064.1|2058.1|2065.9|2059.9|2066.1|2060.1|2064.1|2058.1|11
1618901400000|2021-04-20 06:50:00|2066.1|2060.1|2062.9|2056.9|2066.1|2060.1|2062.4|2056.4|15
1618901700000|2021-04-20 06:55:00|2063.1|2057.1|2063.4|2057.4|2064.6|2058.6|2062.9|2056.9|27
1618902000000|2021-04-20 07:00:00|2063.9|2057.9|2062.4|2056.4|2066.1|2060.1|2062.1|2056.1|34
1618902300000|2021-04-20 07:05:00|2062.6|2056.6|2061.6|2055.6|2063.1|2057.1|2058.9|2052.9|37
1618902600000|2021-04-20 07:10:00|2061.9|2055.9|2058.4|2052.4|2061.9|2055.9|2058.4|2052.4|13
1618902900000|2021-04-20 07:15:00|2058.6|2052.6|2058.4|2052.4|2061.4|2055.4|2057.4|2051.4|23
1618903200000|2021-04-20 07:20:00|2057.9|2051.9|2062.6|2056.6|2063.4|2057.4|2057.9|2051.9|24
1618903500000|2021-04-20 07:25:00|2062.9|2056.9|2062.6|2056.6|2063.1|2057.1|2061.9|2055.9|13
1618903800000|2021-04-20 07:30:00|2062.9|2056.9|2064.9|2058.9|2065.9|2059.9|2062.9|2056.9|19
1618904100000|2021-04-20 07:35:00|2064.6|2058.6|2064.4|2058.4|2065.6|2059.6|2063.9|2057.9|12
1618904400000|2021-04-20 07:40:00|2063.9|2057.9|2064.9|2058.9|2065.4|2059.4|2063.6|2057.6|25
1618904700000|2021-04-20 07:45:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2063.1|2057.1|14
1618905000000|2021-04-20 07:50:00|2064.9|2058.9|2063.6|2057.6|2064.9|2058.9|2063.6|2057.6|8
1618905300000|2021-04-20 07:55:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|10
1618905600000|2021-04-20 08:00:00|2062.4|2056.4|2061.9|2055.9|2064.1|2058.1|2061.4|2055.4|16
1618905900000|2021-04-20 08:05:00|2062.1|2056.1|2062.4|2056.4|2063.4|2057.4|2061.4|2055.4|12
1618906200000|2021-04-20 08:10:00|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.6|2055.6|6
1618906500000|2021-04-20 08:15:00|2061.4|2055.4|2060.1|2054.1|2061.9|2055.9|2059.1|2053.1|29
1618906800000|2021-04-20 08:20:00|2060.4|2054.4|2057.6|2051.6|2060.4|2054.4|2057.1|2051.1|21
1618907100000|2021-04-20 08:25:00|2057.4|2051.4|2055.4|2049.4|2057.4|2051.4|2054.6|2048.6|56
1618907400000|2021-04-20 08:30:00|2055.6|2049.6|2053.6|2047.6|2056.1|2050.1|2053.6|2047.6|19
1618907700000|2021-04-20 08:35:00|2053.4|2047.4|2053.9|2047.9|2053.9|2047.9|2052.4|2046.4|16
1618908000000|2021-04-20 08:40:00|2054.1|2048.1|2055.1|2049.1|2056.1|2050.1|2054.1|2048.1|14
1618908300000|2021-04-20 08:45:00|2055.4|2049.4|2054.9|2048.9|2055.6|2049.6|2053.1|2047.1|17
1618908600000|2021-04-20 08:50:00|2054.4|2048.4|2050.6|2044.6|2054.4|2048.4|2050.6|2044.6|27
1618908900000|2021-04-20 08:55:00|2050.9|2044.9|2049.6|2043.6|2051.6|2045.6|2049.6|2043.6|11
1618909200000|2021-04-20 09:00:00|2050.1|2044.1|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|8
1618909500000|2021-04-20 09:05:00|2050.4|2044.4|2050.9|2044.9|2051.4|2045.4|2050.4|2044.4|9
1618909800000|2021-04-20 09:10:00|2050.4|2044.4|2050.9|2044.9|2051.1|2045.1|2050.1|2044.1|7
1618910100000|2021-04-20 09:15:00|2050.6|2044.6|2047.6|2041.6|2050.6|2044.6|2047.4|2041.4|12
1618910400000|2021-04-20 09:20:00|2047.9|2041.9|2047.6|2041.6|2050.1|2044.1|2047.6|2041.6|26
1618910700000|2021-04-20 09:25:00|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2045.1|2039.1|13
1618911000000|2021-04-20 09:30:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2045.4|2039.4|17
1618911300000|2021-04-20 09:35:00|2046.6|2040.6|2049.9|2043.9|2050.4|2044.4|2046.6|2040.6|21
1618911600000|2021-04-20 09:40:00|2049.6|2043.6|2048.9|2042.9|2050.1|2044.1|2048.9|2042.9|5
1618911900000|2021-04-20 09:45:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2048.4|2042.4|13
1618912200000|2021-04-20 09:50:00|2051.1|2045.1|2050.6|2044.6|2052.1|2046.1|2050.4|2044.4|7
1618912500000|2021-04-20 09:55:00|2050.9|2044.9|2051.1|2045.1|2051.9|2045.9|2050.9|2044.9|5
1618912800000|2021-04-20 10:00:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2050.1|2044.1|8
1618913100000|2021-04-20 10:05:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2047.1|2041.1|22
1618913400000|2021-04-20 10:10:00|2049.9|2043.9|2049.1|2043.1|2049.9|2043.9|2048.9|2042.9|12
1618913700000|2021-04-20 10:15:00|2049.4|2043.4|2049.4|2043.4|2049.9|2043.9|2049.1|2043.1|11
1618914000000|2021-04-20 10:20:00|2049.9|2043.9|2049.4|2043.4|2050.4|2044.4|2049.4|2043.4|12
1618914300000|2021-04-20 10:25:00|2049.9|2043.9|2049.1|2043.1|2051.1|2045.1|2048.9|2042.9|13
1618914600000|2021-04-20 10:30:00|2049.4|2043.4|2048.9|2042.9|2050.6|2044.6|2048.9|2042.9|12
1618914900000|2021-04-20 10:35:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2049.1|2043.1|9
1618915200000|2021-04-20 10:40:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|6
1618915500000|2021-04-20 10:45:00|2049.9|2043.9|2050.9|2044.9|2050.9|2044.9|2049.4|2043.4|10
1618915800000|2021-04-20 10:50:00|2050.6|2044.6|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|4
1618916100000|2021-04-20 10:55:00|2050.4|2044.4|2050.9|2044.9|2051.4|2045.4|2049.9|2043.9|11
1618916400000|2021-04-20 11:00:00|2050.6|2044.6|2050.9|2044.9|2051.6|2045.6|2049.9|2043.9|16
1618916700000|2021-04-20 11:05:00|2050.6|2044.6|2049.6|2043.6|2050.6|2044.6|2049.6|2043.6|6
1618917000000|2021-04-20 11:10:00|2049.9|2043.9|2049.4|2043.4|2050.9|2044.9|2049.4|2043.4|10
1618917300000|2021-04-20 11:15:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2048.6|2042.6|12
1618917600000|2021-04-20 11:20:00|2049.4|2043.4|2050.6|2044.6|2051.4|2045.4|2049.4|2043.4|9
1618917900000|2021-04-20 11:25:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2049.1|2043.1|14
1618918200000|2021-04-20 11:30:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|8
1618918500000|2021-04-20 11:35:00|2051.6|2045.6|2053.9|2047.9|2054.4|2048.4|2050.9|2044.9|25
1618918800000|2021-04-20 11:40:00|2053.6|2047.6|2053.1|2047.1|2053.6|2047.6|2052.9|2046.9|5
1618919100000|2021-04-20 11:45:00|2052.9|2046.9|2052.9|2046.9|2053.9|2047.9|2051.4|2045.4|59
1618919400000|2021-04-20 11:50:00|2053.1|2047.1|2052.6|2046.6|2053.1|2047.1|2051.6|2045.6|18
1618919700000|2021-04-20 11:55:00|2052.4|2046.4|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|15
1618920000000|2021-04-20 12:00:00|2051.6|2045.6|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|17
1618920300000|2021-04-20 12:05:00|2051.6|2045.6|2053.9|2047.9|2053.9|2047.9|2051.6|2045.6|14
1618920600000|2021-04-20 12:10:00|2053.4|2047.4|2053.6|2047.6|2054.6|2048.6|2053.4|2047.4|25
1618920900000|2021-04-20 12:15:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2052.4|2046.4|21
1618921200000|2021-04-20 12:20:00|2054.1|2048.1|2052.1|2046.1|2054.6|2048.6|2051.4|2045.4|20
1618921500000|2021-04-20 12:25:00|2052.4|2046.4|2050.9|2044.9|2052.6|2046.6|2050.4|2044.4|24
1618921800000|2021-04-20 12:30:00|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.1|2044.1|17
1618922100000|2021-04-20 12:35:00|2050.4|2044.4|2049.4|2043.4|2050.4|2044.4|2048.9|2042.9|17
1618922400000|2021-04-20 12:40:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|9
1618922700000|2021-04-20 12:45:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|2
1618923000000|2021-04-20 12:50:00|2050.6|2044.6|2051.9|2045.9|2053.9|2047.9|2050.6|2044.6|7
1618923300000|2021-04-20 12:55:00|2051.6|2045.6|2053.6|2047.6|2053.9|2047.9|2051.1|2045.1|16
1618923600000|2021-04-20 13:00:00|2053.9|2047.9|2058.9|2052.9|2062.1|2056.1|2053.9|2047.9|142
1618923900000|2021-04-20 13:05:00|2058.6|2052.6|2058.9|2052.9|2059.9|2053.9|2056.6|2050.6|38
1618924200000|2021-04-20 13:10:00|2059.1|2053.1|2060.4|2054.4|2060.6|2054.6|2059.1|2053.1|14
1618924500000|2021-04-20 13:15:00|2060.1|2054.1|2059.6|2053.6|2060.1|2054.1|2057.9|2051.9|39
1618924800000|2021-04-20 13:20:00|2059.4|2053.4|2059.1|2053.1|2059.9|2053.9|2058.6|2052.6|19
1618925100000|2021-04-20 13:25:00|2058.9|2052.9|2059.9|2053.9|2060.6|2054.6|2058.6|2052.6|16
1618925400000|2021-04-20 13:30:00|2060.1|2054.1|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|16
1618925700000|2021-04-20 13:35:00|2061.4|2055.4|2060.9|2054.9|2062.1|2056.1|2060.9|2054.9|12
1618926000000|2021-04-20 13:40:00|2061.1|2055.1|2061.6|2055.6|2062.1|2056.1|2060.9|2054.9|13
1618926300000|2021-04-20 13:45:00|2061.1|2055.1|2059.9|2053.9|2061.9|2055.9|2059.6|2053.6|22
1618926600000|2021-04-20 13:50:00|2060.4|2054.4|2061.6|2055.6|2061.9|2055.9|2060.1|2054.1|15
1618926900000|2021-04-20 13:55:00|2061.4|2055.4|2059.9|2053.9|2061.6|2055.6|2059.6|2053.6|10
1618927200000|2021-04-20 14:00:00|2060.6|2054.6|2059.4|2053.4|2061.6|2055.6|2059.4|2053.4|21
1618927500000|2021-04-20 14:05:00|2059.9|2053.9|2061.1|2055.1|2061.4|2055.4|2059.9|2053.9|21
1618927800000|2021-04-20 14:10:00|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2060.6|2054.6|18
1618928100000|2021-04-20 14:15:00|2061.1|2055.1|2061.9|2055.9|2061.9|2055.9|2060.4|2054.4|13
1618928400000|2021-04-20 14:20:00|2061.6|2055.6|2060.4|2054.4|2062.1|2056.1|2059.9|2053.9|33
1618928700000|2021-04-20 14:25:00|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2058.1|2052.1|19
1618929000000|2021-04-20 14:30:00|2059.1|2053.1|2059.9|2053.9|2060.6|2054.6|2058.6|2052.6|14
1618929300000|2021-04-20 14:35:00|2059.6|2053.6|2056.4|2050.4|2059.6|2053.6|2055.4|2049.4|31
1618929600000|2021-04-20 14:40:00|2056.1|2050.1|2054.9|2048.9|2056.1|2050.1|2050.4|2044.4|55
1618929900000|2021-04-20 14:45:00|2054.6|2048.6|2056.4|2050.4|2056.4|2050.4|2054.4|2048.4|23
1618930200000|2021-04-20 14:50:00|2056.1|2050.1|2049.6|2043.6|2056.1|2050.1|2048.6|2042.6|63
1618930500000|2021-04-20 14:55:00|2049.4|2043.4|2052.4|2046.4|2052.9|2046.9|2048.1|2042.1|74
1618930800000|2021-04-20 15:00:00|2051.9|2045.9|2047.4|2041.4|2052.4|2046.4|2047.1|2041.1|79
1618931100000|2021-04-20 15:05:00|2047.1|2041.1|2037.4|2031.4|2047.4|2041.4|2036.1|2030.1|59
1618931400000|2021-04-20 15:10:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2035.9|2029.9|79
1618931700000|2021-04-20 15:15:00|2036.6|2030.6|2029.4|2023.4|2039.6|2033.6|2028.4|2022.4|217
1618932000000|2021-04-20 15:20:00|2029.6|2023.6|2030.6|2024.6|2032.6|2026.6|2028.6|2022.6|46
1618932300000|2021-04-20 15:25:00|2030.4|2024.4|2027.9|2021.9|2030.4|2024.4|2027.4|2021.4|35
1618932600000|2021-04-20 15:30:00|2028.1|2022.1|2028.9|2022.9|2029.9|2023.9|2027.6|2021.6|19
1618932900000|2021-04-20 15:35:00|2027.6|2021.6|2030.4|2024.4|2030.4|2024.4|2024.9|2018.9|24
1618933200000|2021-04-20 15:40:00|2030.6|2024.6|2033.1|2027.1|2033.6|2027.6|2029.4|2023.4|16
1618933500000|2021-04-20 15:45:00|2032.9|2026.9|2032.1|2026.1|2032.9|2026.9|2030.6|2024.6|17
1618933800000|2021-04-20 15:50:00|2031.6|2025.6|2032.1|2026.1|2032.9|2026.9|2031.6|2025.6|9
1618934100000|2021-04-20 15:55:00|2033.1|2027.1|2032.6|2026.6|2033.1|2027.1|2032.4|2026.4|4
1618934400000|2021-04-20 16:00:00|2032.9|2026.9|2032.1|2026.1|2032.9|2026.9|2032.1|2026.1|5
1618935000000|2021-04-20 16:10:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1618935300000|2021-04-20 16:15:00|2032.6|2026.6|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|11
1618935600000|2021-04-20 16:20:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.1|2026.1|7
1618935900000|2021-04-20 16:25:00|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|4
1618936200000|2021-04-20 16:30:00|2032.1|2026.1|2032.9|2026.9|2033.1|2027.1|2031.9|2025.9|7
1618936500000|2021-04-20 16:35:00|2032.6|2026.6|2032.6|2026.6|2032.9|2026.9|2032.6|2026.6|3
1618936800000|2021-04-20 16:40:00|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2032.6|2026.6|14
1618937100000|2021-04-20 16:45:00|2033.1|2027.1|2033.6|2027.6|2033.6|2027.6|2033.1|2027.1|3
1618937400000|2021-04-20 16:50:00|2033.4|2027.4|2029.9|2023.9|2033.4|2027.4|2029.6|2023.6|14
1618937700000|2021-04-20 16:55:00|2030|2024|2029.3|2023.3|2030|2024|2029.3|2023.3|13
1618963200000|2021-04-21 00:00:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1618963800000|2021-04-21 00:10:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1618964100000|2021-04-21 00:15:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.4|2023.4|3
1618964400000|2021-04-21 00:20:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|2
1618964700000|2021-04-21 00:25:00|2031.6|2025.6|2031.1|2025.1|2032.1|2026.1|2031.1|2025.1|23
1618965600000|2021-04-21 00:40:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1618966200000|2021-04-21 00:50:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1618966800000|2021-04-21 01:00:00|2030.9|2024.9|2035.4|2029.4|2035.4|2029.4|2030.4|2024.4|93
1618967100000|2021-04-21 01:05:00|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2034.9|2028.9|4
1618967400000|2021-04-21 01:10:00|2036.9|2030.9|2035.4|2029.4|2036.9|2030.9|2035.4|2029.4|4
1618967700000|2021-04-21 01:15:00|2034.4|2028.4|2037.1|2031.1|2037.1|2031.1|2033.9|2027.9|69
1618968000000|2021-04-21 01:20:00|2036.9|2030.9|2035.9|2029.9|2037.1|2031.1|2035.9|2029.9|11
1618968300000|2021-04-21 01:25:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|1
1618968900000|2021-04-21 01:35:00|2035.4|2029.4|2036.6|2030.6|2036.6|2030.6|2035.4|2029.4|6
1618969200000|2021-04-21 01:40:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|11
1618969500000|2021-04-21 01:45:00|2037.4|2031.4|2035.4|2029.4|2037.4|2031.4|2035.1|2029.1|7
1618970100000|2021-04-21 01:55:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2036.1|2030.1|8
1618970400000|2021-04-21 02:00:00|2035.9|2029.9|2035.4|2029.4|2035.9|2029.9|2035.1|2029.1|13
1618970700000|2021-04-21 02:05:00|2035.6|2029.6|2035.9|2029.9|2036.1|2030.1|2035.4|2029.4|10
1618971000000|2021-04-21 02:10:00|2035.6|2029.6|2036.6|2030.6|2036.6|2030.6|2035.6|2029.6|10
1618971300000|2021-04-21 02:15:00|2036.4|2030.4|2035.4|2029.4|2036.4|2030.4|2035.4|2029.4|2
1618972200000|2021-04-21 02:30:00|2035.6|2029.6|2036.1|2030.1|2036.1|2030.1|2035.6|2029.6|5
1618972500000|2021-04-21 02:35:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.4|2030.4|3
1618972800000|2021-04-21 02:40:00|2036.6|2030.6|2037.1|2031.1|2037.1|2031.1|2036.6|2030.6|5
1618973100000|2021-04-21 02:45:00|2036.6|2030.6|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|3
1618973400000|2021-04-21 02:50:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|5
1618973700000|2021-04-21 02:55:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1618974000000|2021-04-21 03:00:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|4
1618974300000|2021-04-21 03:05:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|16
1618974600000|2021-04-21 03:10:00|2037.4|2031.4|2039.9|2033.9|2040.1|2034.1|2037.4|2031.4|15
1618974900000|2021-04-21 03:15:00|2039.6|2033.6|2040.1|2034.1|2040.1|2034.1|2039.6|2033.6|3
1618975200000|2021-04-21 03:20:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2040.1|2034.1|2
1618975500000|2021-04-21 03:25:00|2039.6|2033.6|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|8
1618980300000|2021-04-21 04:45:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1618980900000|2021-04-21 04:55:00|2039.4|2033.4|2036.9|2030.9|2039.4|2033.4|2036.9|2030.9|4
1618981200000|2021-04-21 05:00:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1618982400000|2021-04-21 05:20:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1618983000000|2021-04-21 05:30:00|2037.4|2031.4|2035.6|2029.6|2037.4|2031.4|2032.9|2026.9|29
1618983300000|2021-04-21 05:35:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.4|2029.4|3
1618983600000|2021-04-21 05:40:00|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|3
1618983900000|2021-04-21 05:45:00|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1618984200000|2021-04-21 05:50:00|2036.6|2030.6|2035.4|2029.4|2037.1|2031.1|2035.1|2029.1|8
1618984500000|2021-04-21 05:55:00|2035.6|2029.6|2036.9|2030.9|2036.9|2030.9|2035.6|2029.6|13
1618984800000|2021-04-21 06:00:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1618985400000|2021-04-21 06:10:00|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|2
1618986000000|2021-04-21 06:20:00|2035.4|2029.4|2032.1|2026.1|2035.4|2029.4|2032.1|2026.1|29
1618986300000|2021-04-21 06:25:00|2030.1|2024.1|2031.4|2025.4|2031.6|2025.6|2029.9|2023.9|17
1618986600000|2021-04-21 06:30:00|2031.1|2025.1|2031.6|2025.6|2031.6|2025.6|2031.1|2025.1|8
1618986900000|2021-04-21 06:35:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|9
1618987200000|2021-04-21 06:40:00|2032.9|2026.9|2031.1|2025.1|2032.9|2026.9|2031.1|2025.1|17
1618987500000|2021-04-21 06:45:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2030.6|2024.6|20
1618987800000|2021-04-21 06:50:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.6|2025.6|7
1618988100000|2021-04-21 06:55:00|2032.6|2026.6|2031.9|2025.9|2032.6|2026.6|2031.9|2025.9|3
1618988400000|2021-04-21 07:00:00|2032.1|2026.1|2026.1|2020.1|2032.1|2026.1|2024.4|2018.4|41
1618988700000|2021-04-21 07:05:00|2026.6|2020.6|2028.1|2022.1|2029.1|2023.1|2026.1|2020.1|18
1618989000000|2021-04-21 07:10:00|2028.4|2022.4|2029.6|2023.6|2030.1|2024.1|2028.1|2022.1|21
1618989300000|2021-04-21 07:15:00|2028.6|2022.6|2027.6|2021.6|2029.4|2023.4|2026.4|2020.4|21
1618989600000|2021-04-21 07:20:00|2027.4|2021.4|2024.6|2018.6|2027.6|2021.6|2024.6|2018.6|22
1618989900000|2021-04-21 07:25:00|2024.4|2018.4|2024.4|2018.4|2026.1|2020.1|2023.9|2017.9|15
1618990200000|2021-04-21 07:30:00|2024.6|2018.6|2022.4|2016.4|2025.1|2019.1|2022.4|2016.4|19
1618990500000|2021-04-21 07:35:00|2022.1|2016.1|2019.9|2013.9|2022.1|2016.1|2018.9|2012.9|48
1618990800000|2021-04-21 07:40:00|2020.1|2014.1|2020.9|2014.9|2021.1|2015.1|2019.1|2013.1|19
1618991100000|2021-04-21 07:45:00|2020.1|2014.1|2020.4|2014.4|2020.9|2014.9|2018.9|2012.9|21
1618991400000|2021-04-21 07:50:00|2019.9|2013.9|2021.1|2015.1|2021.1|2015.1|2019.4|2013.4|9
1618991700000|2021-04-21 07:55:00|2020.9|2014.9|2020.9|2014.9|2021.9|2015.9|2019.9|2013.9|12
1618992000000|2021-04-21 08:00:00|2020.6|2014.6|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|10
1618992300000|2021-04-21 08:05:00|2022.9|2016.9|2022.9|2016.9|2025.4|2019.4|2022.9|2016.9|17
1618992600000|2021-04-21 08:10:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2020.4|2014.4|21
1618992900000|2021-04-21 08:15:00|2023.1|2017.1|2023.9|2017.9|2024.6|2018.6|2022.9|2016.9|20
1618993200000|2021-04-21 08:20:00|2024.1|2018.1|2022.1|2016.1|2024.1|2018.1|2020.6|2014.6|20
1618993500000|2021-04-21 08:25:00|2021.9|2015.9|2022.4|2016.4|2023.1|2017.1|2021.6|2015.6|20
1618993800000|2021-04-21 08:30:00|2022.6|2016.6|2022.6|2016.6|2023.1|2017.1|2021.9|2015.9|15
1618994100000|2021-04-21 08:35:00|2022.1|2016.1|2018.9|2012.9|2022.6|2016.6|2018.4|2012.4|17
1618994400000|2021-04-21 08:40:00|2018.4|2012.4|2010.4|2004.4|2018.4|2012.4|2008.4|2002.4|52
1618994700000|2021-04-21 08:45:00|2010.1|2004.1|2010.4|2004.4|2011.4|2005.4|2009.4|2003.4|34
1618995000000|2021-04-21 08:50:00|2010.1|2004.1|2009.1|2003.1|2010.1|2004.1|2008.1|2002.1|16
1618995300000|2021-04-21 08:55:00|2008.9|2002.9|2011.1|2005.1|2011.4|2005.4|2008.6|2002.6|21
1618995600000|2021-04-21 09:00:00|2010.9|2004.9|2010.9|2004.9|2011.4|2005.4|2010.1|2004.1|10
1618995900000|2021-04-21 09:05:00|2010.6|2004.6|2013.6|2007.6|2013.6|2007.6|2010.6|2004.6|14
1618996200000|2021-04-21 09:10:00|2013.1|2007.1|2013.1|2007.1|2013.9|2007.9|2012.4|2006.4|23
1618996500000|2021-04-21 09:15:00|2012.9|2006.9|2013.6|2007.6|2014.9|2008.9|2012.9|2006.9|14
1618996800000|2021-04-21 09:20:00|2013.9|2007.9|2011.6|2005.6|2014.1|2008.1|2011.4|2005.4|13
1618997100000|2021-04-21 09:25:00|2011.4|2005.4|2013.1|2007.1|2013.4|2007.4|2011.4|2005.4|17
1618997400000|2021-04-21 09:30:00|2013.6|2007.6|2012.9|2006.9|2014.4|2008.4|2012.9|2006.9|21
1618997700000|2021-04-21 09:35:00|2012.4|2006.4|2011.6|2005.6|2012.4|2006.4|2010.4|2004.4|20
1618998000000|2021-04-21 09:40:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2011.4|2005.4|5
1618998300000|2021-04-21 09:45:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|6
1618998600000|2021-04-21 09:50:00|2011.1|2005.1|2010.4|2004.4|2011.4|2005.4|2010.4|2004.4|13
1618998900000|2021-04-21 09:55:00|2011.4|2005.4|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|7
1618999200000|2021-04-21 10:00:00|2011.1|2005.1|2010.4|2004.4|2011.4|2005.4|2010.4|2004.4|9
1618999500000|2021-04-21 10:05:00|2009.6|2003.6|2009.9|2003.9|2010.9|2004.9|2009.4|2003.4|13
1618999800000|2021-04-21 10:10:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2009.6|2003.6|4
1619000100000|2021-04-21 10:15:00|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|5
1619000400000|2021-04-21 10:20:00|2009.4|2003.4|2009.4|2003.4|2010.1|2004.1|2008.4|2002.4|17
1619000700000|2021-04-21 10:25:00|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.4|2003.4|4
1619001000000|2021-04-21 10:30:00|2009.6|2003.6|2011.1|2005.1|2012.1|2006.1|2009.6|2003.6|15
1619001300000|2021-04-21 10:35:00|2010.9|2004.9|2013.6|2007.6|2013.6|2007.6|2010.9|2004.9|8
1619001600000|2021-04-21 10:40:00|2013.4|2007.4|2013.4|2007.4|2015.9|2009.9|2013.1|2007.1|30
1619001900000|2021-04-21 10:45:00|2013.9|2007.9|2014.4|2008.4|2015.1|2009.1|2013.9|2007.9|8
1619002200000|2021-04-21 10:50:00|2014.1|2008.1|2014.9|2008.9|2015.9|2009.9|2014.1|2008.1|13
1619002500000|2021-04-21 10:55:00|2015.1|2009.1|2013.6|2007.6|2015.1|2009.1|2013.6|2007.6|5
1619002800000|2021-04-21 11:00:00|2013.9|2007.9|2010.9|2004.9|2013.9|2007.9|2010.9|2004.9|7
1619003100000|2021-04-21 11:05:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2009.6|2003.6|11
1619003400000|2021-04-21 11:10:00|2010.6|2004.6|2011.4|2005.4|2011.4|2005.4|2010.6|2004.6|4
1619003700000|2021-04-21 11:15:00|2011.1|2005.1|2011.6|2005.6|2012.9|2006.9|2011.1|2005.1|11
1619004000000|2021-04-21 11:20:00|2011.4|2005.4|2010.6|2004.6|2011.4|2005.4|2010.4|2004.4|12
1619004300000|2021-04-21 11:25:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2009.4|2003.4|21
1619004600000|2021-04-21 11:30:00|2010.9|2004.9|2010.1|2004.1|2011.9|2005.9|2010.1|2004.1|23
1619004900000|2021-04-21 11:35:00|2009.9|2003.9|2011.6|2005.6|2012.6|2006.6|2009.6|2003.6|27
1619005200000|2021-04-21 11:40:00|2011.9|2005.9|2010.4|2004.4|2012.6|2006.6|2009.6|2003.6|21
1619005500000|2021-04-21 11:45:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2007.9|2001.9|56
1619005800000|2021-04-21 11:50:00|2009.1|2003.1|2009.4|2003.4|2010.6|2004.6|2008.9|2002.9|24
1619006100000|2021-04-21 11:55:00|2009.1|2003.1|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|26
1619006400000|2021-04-21 12:00:00|2009.6|2003.6|2010.1|2004.1|2011.6|2005.6|2009.6|2003.6|46
1619006700000|2021-04-21 12:05:00|2009.6|2003.6|2010.1|2004.1|2010.9|2004.9|2009.4|2003.4|30
1619007000000|2021-04-21 12:10:00|2009.9|2003.9|2010.4|2004.4|2010.9|2004.9|2009.4|2003.4|21
1619007300000|2021-04-21 12:15:00|2010.6|2004.6|2009.9|2003.9|2010.9|2004.9|2009.9|2003.9|24
1619007600000|2021-04-21 12:20:00|2010.1|2004.1|2010.1|2004.1|2010.6|2004.6|2009.4|2003.4|15
1619007900000|2021-04-21 12:25:00|2009.9|2003.9|2008.6|2002.6|2010.1|2004.1|2008.6|2002.6|15
1619008200000|2021-04-21 12:30:00|2008.9|2002.9|2007.9|2001.9|2009.4|2003.4|2007.9|2001.9|12
1619008500000|2021-04-21 12:35:00|2007.6|2001.6|2007.1|2001.1|2008.4|2002.4|2007.1|2001.1|10
1619008800000|2021-04-21 12:40:00|2006.9|2000.9|2004.1|1998.1|2007.9|2001.9|2001.4|1995.4|27
1619009100000|2021-04-21 12:45:00|2004.4|1998.4|2007.9|2001.9|2007.9|2001.9|2003.9|1997.9|44
1619009400000|2021-04-21 12:50:00|2008.1|2002.1|2009.4|2003.4|2009.6|2003.6|2008.1|2002.1|6
1619009700000|2021-04-21 12:55:00|2009.6|2003.6|2010.6|2004.6|2012.4|2006.4|2008.1|2002.1|41
1619010000000|2021-04-21 13:00:00|2010.9|2004.9|2021.4|2015.4|2021.9|2015.9|2010.9|2004.9|267
1619010300000|2021-04-21 13:05:00|2021.6|2015.6|2026.9|2020.9|2028.1|2022.1|2019.4|2013.4|133
1619010600000|2021-04-21 13:10:00|2027.1|2021.1|2026.6|2020.6|2027.1|2021.1|2025.6|2019.6|107
1619010900000|2021-04-21 13:15:00|2026.4|2020.4|2026.4|2020.4|2026.6|2020.6|2025.9|2019.9|30
1619011200000|2021-04-21 13:20:00|2025.9|2019.9|2026.6|2020.6|2026.9|2020.9|2024.1|2018.1|75
1619011500000|2021-04-21 13:25:00|2026.9|2020.9|2026.4|2020.4|2027.4|2021.4|2026.1|2020.1|37
1619011800000|2021-04-21 13:30:00|2026.6|2020.6|2028.1|2022.1|2028.9|2022.9|2025.6|2019.6|31
1619012100000|2021-04-21 13:35:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2026.6|2020.6|21
1619012400000|2021-04-21 13:40:00|2028.6|2022.6|2035.4|2029.4|2035.9|2029.9|2028.1|2022.1|27
1619012700000|2021-04-21 13:45:00|2035.6|2029.6|2032.9|2026.9|2035.6|2029.6|2032.4|2026.4|37
1619013000000|2021-04-21 13:50:00|2032.4|2026.4|2030.6|2024.6|2032.4|2026.4|2028.9|2022.9|16
1619013300000|2021-04-21 13:55:00|2030.4|2024.4|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|5
1619013600000|2021-04-21 14:00:00|2030.9|2024.9|2032.6|2026.6|2033.4|2027.4|2030.9|2024.9|12
1619013900000|2021-04-21 14:05:00|2030.6|2024.6|2029.4|2023.4|2030.6|2024.6|2028.4|2022.4|13
1619014200000|2021-04-21 14:10:00|2029.9|2023.9|2032.4|2026.4|2035.6|2029.6|2029.9|2023.9|22
1619014500000|2021-04-21 14:15:00|2032.6|2026.6|2033.6|2027.6|2034.1|2028.1|2032.6|2026.6|17
1619014800000|2021-04-21 14:20:00|2034.1|2028.1|2031.1|2025.1|2036.6|2030.6|2031.1|2025.1|29
1619015100000|2021-04-21 14:25:00|2030.9|2024.9|2029.4|2023.4|2030.9|2024.9|2028.9|2022.9|14
1619015400000|2021-04-21 14:30:00|2028.9|2022.9|2025.4|2019.4|2028.9|2022.9|2025.4|2019.4|40
1619015700000|2021-04-21 14:35:00|2025.6|2019.6|2030.1|2024.1|2030.6|2024.6|2025.4|2019.4|26
1619016000000|2021-04-21 14:40:00|2030.4|2024.4|2026.6|2020.6|2032.4|2026.4|2026.1|2020.1|27
1619016300000|2021-04-21 14:45:00|2026.9|2020.9|2029.1|2023.1|2029.1|2023.1|2025.4|2019.4|32
1619016600000|2021-04-21 14:50:00|2029.4|2023.4|2034.6|2028.6|2035.1|2029.1|2029.1|2023.1|34
1619016900000|2021-04-21 14:55:00|2034.4|2028.4|2032.9|2026.9|2034.9|2028.9|2029.4|2023.4|30
1619017200000|2021-04-21 15:00:00|2033.1|2027.1|2039.6|2033.6|2040.4|2034.4|2033.1|2027.1|35
1619017500000|2021-04-21 15:05:00|2039.9|2033.9|2036.1|2030.1|2040.4|2034.4|2034.4|2028.4|21
1619017800000|2021-04-21 15:10:00|2037.4|2031.4|2035.6|2029.6|2037.9|2031.9|2034.6|2028.6|18
1619018100000|2021-04-21 15:15:00|2035.4|2029.4|2023.9|2017.9|2035.4|2029.4|2022.4|2016.4|134
1619018400000|2021-04-21 15:20:00|2024.1|2018.1|2028.1|2022.1|2029.4|2023.4|2023.6|2017.6|34
1619018700000|2021-04-21 15:25:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2027.1|2021.1|3
1619019000000|2021-04-21 15:30:00|2027.4|2021.4|2031.9|2025.9|2033.9|2027.9|2027.4|2021.4|22
1619019300000|2021-04-21 15:35:00|2032.1|2026.1|2032.4|2026.4|2032.9|2026.9|2030.6|2024.6|12
1619019600000|2021-04-21 15:40:00|2032.9|2026.9|2032.4|2026.4|2033.1|2027.1|2031.9|2025.9|10
1619019900000|2021-04-21 15:45:00|2032.6|2026.6|2035.1|2029.1|2035.1|2029.1|2030.4|2024.4|18
1619020200000|2021-04-21 15:50:00|2035.6|2029.6|2035.1|2029.1|2036.1|2030.1|2034.6|2028.6|16
1619020500000|2021-04-21 15:55:00|2035.4|2029.4|2036.9|2030.9|2037.1|2031.1|2035.4|2029.4|15
1619020800000|2021-04-21 16:00:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|7
1619021100000|2021-04-21 16:05:00|2036.4|2030.4|2035.9|2029.9|2036.9|2030.9|2035.6|2029.6|10
1619021400000|2021-04-21 16:10:00|2035.6|2029.6|2032.4|2026.4|2035.6|2029.6|2032.4|2026.4|10
1619022900000|2021-04-21 16:35:00|2031.6|2025.6|2029.6|2023.6|2031.6|2025.6|2029.6|2023.6|7
1619023200000|2021-04-21 16:40:00|2029.4|2023.4|2027.9|2021.9|2029.6|2023.6|2027.9|2021.9|14
1619023500000|2021-04-21 16:45:00|2027.6|2021.6|2029.6|2023.6|2029.6|2023.6|2027.6|2021.6|9
1619023800000|2021-04-21 16:50:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|4
1619024100000|2021-04-21 16:55:00|2029.9|2023.9|2029.3|2023.3|2030|2024|2029.3|2023.3|4
1619049600000|2021-04-22 00:00:00|2035.4|2029.4|2034.9|2028.9|2035.4|2029.4|2034.9|2028.9|3
1619049900000|2021-04-22 00:05:00|2034.4|2028.4|2034.1|2028.1|2034.4|2028.4|2034.1|2028.1|2
1619050200000|2021-04-22 00:10:00|2032.9|2026.9|2031.6|2025.6|2032.9|2026.9|2031.1|2025.1|4
1619050500000|2021-04-22 00:15:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1619050800000|2021-04-22 00:20:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1619051100000|2021-04-22 00:25:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1619052300000|2021-04-22 00:45:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1619053200000|2021-04-22 01:00:00|2031.9|2025.9|2029.4|2023.4|2031.9|2025.9|2028.4|2022.4|72
1619053500000|2021-04-22 01:05:00|2029.1|2023.1|2030.4|2024.4|2030.9|2024.9|2028.9|2022.9|12
1619053800000|2021-04-22 01:10:00|2030.1|2024.1|2029.6|2023.6|2030.4|2024.4|2029.6|2023.6|8
1619054100000|2021-04-22 01:15:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2028.6|2022.6|12
1619054400000|2021-04-22 01:20:00|2028.9|2022.9|2026.4|2020.4|2028.9|2022.9|2026.1|2020.1|8
1619054700000|2021-04-22 01:25:00|2026.6|2020.6|2027.4|2021.4|2027.4|2021.4|2026.6|2020.6|7
1619055000000|2021-04-22 01:30:00|2027.6|2021.6|2031.1|2025.1|2031.1|2025.1|2027.6|2021.6|22
1619055300000|2021-04-22 01:35:00|2031.4|2025.4|2032.1|2026.1|2032.1|2026.1|2031.4|2025.4|4
1619055600000|2021-04-22 01:40:00|2031.9|2025.9|2032.1|2026.1|2032.1|2026.1|2031.6|2025.6|4
1619055900000|2021-04-22 01:45:00|2031.1|2025.1|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|17
1619056200000|2021-04-22 01:50:00|2032.1|2026.1|2030.9|2024.9|2032.1|2026.1|2030.6|2024.6|20
1619056500000|2021-04-22 01:55:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|8
1619056800000|2021-04-22 02:00:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|3
1619057400000|2021-04-22 02:10:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2029.1|2023.1|3
1619058000000|2021-04-22 02:20:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|4
1619058300000|2021-04-22 02:25:00|2029.9|2023.9|2030.4|2024.4|2030.6|2024.6|2029.9|2023.9|6
1619058600000|2021-04-22 02:30:00|2030.9|2024.9|2030.9|2024.9|2031.4|2025.4|2030.6|2024.6|13
1619058900000|2021-04-22 02:35:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2031.4|2025.4|7
1619059200000|2021-04-22 02:40:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.9|2024.9|4
1619060400000|2021-04-22 03:00:00|2031.6|2025.6|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|2
1619060700000|2021-04-22 03:05:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1619061000000|2021-04-22 03:10:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1619061300000|2021-04-22 03:15:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1619061600000|2021-04-22 03:20:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1619062200000|2021-04-22 03:30:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|2
1619064600000|2021-04-22 04:10:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|7
1619067000000|2021-04-22 04:50:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1619067900000|2021-04-22 05:05:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1619068200000|2021-04-22 05:10:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1619068800000|2021-04-22 05:20:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1619069100000|2021-04-22 05:25:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|4
1619069400000|2021-04-22 05:30:00|2030.6|2024.6|2025.4|2019.4|2030.6|2024.6|2025.4|2019.4|29
1619069700000|2021-04-22 05:35:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2023.9|2017.9|20
1619070600000|2021-04-22 05:50:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2024.4|2018.4|8
1619070900000|2021-04-22 05:55:00|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|2
1619071200000|2021-04-22 06:00:00|2024.6|2018.6|2024.1|2018.1|2024.6|2018.6|2024.1|2018.1|3
1619071500000|2021-04-22 06:05:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2022.6|2016.6|18
1619071800000|2021-04-22 06:10:00|2024.1|2018.1|2023.1|2017.1|2024.9|2018.9|2023.1|2017.1|8
1619072100000|2021-04-22 06:15:00|2023.6|2017.6|2024.6|2018.6|2024.6|2018.6|2023.6|2017.6|4
1619072700000|2021-04-22 06:25:00|2024.9|2018.9|2026.4|2020.4|2026.6|2020.6|2024.9|2018.9|8
1619073000000|2021-04-22 06:30:00|2026.1|2020.1|2028.6|2022.6|2029.1|2023.1|2026.1|2020.1|11
1619073300000|2021-04-22 06:35:00|2028.9|2022.9|2029.1|2023.1|2029.1|2023.1|2028.1|2022.1|19
1619073600000|2021-04-22 06:40:00|2029.4|2023.4|2035.1|2029.1|2035.4|2029.4|2029.4|2023.4|20
1619073900000|2021-04-22 06:45:00|2034.9|2028.9|2033.1|2027.1|2034.9|2028.9|2033.1|2027.1|8
1619074200000|2021-04-22 06:50:00|2032.9|2026.9|2033.1|2027.1|2034.1|2028.1|2031.9|2025.9|15
1619074500000|2021-04-22 06:55:00|2032.9|2026.9|2033.4|2027.4|2033.6|2027.6|2032.1|2026.1|13
1619074800000|2021-04-22 07:00:00|2033.1|2027.1|2036.4|2030.4|2036.9|2030.9|2033.1|2027.1|20
1619075100000|2021-04-22 07:05:00|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2033.9|2027.9|8
1619075400000|2021-04-22 07:10:00|2034.4|2028.4|2034.4|2028.4|2034.6|2028.6|2034.1|2028.1|4
1619075700000|2021-04-22 07:15:00|2034.9|2028.9|2044.9|2038.9|2045.9|2039.9|2034.6|2028.6|24
1619076000000|2021-04-22 07:20:00|2045|2039|2044.9|2038.9|2045.6|2039.6|2041.4|2035.4|22
1619076300000|2021-04-22 07:25:00|2044.6|2038.6|2043.6|2037.6|2044.6|2038.6|2042.9|2036.9|15
1619076600000|2021-04-22 07:30:00|2042.9|2036.9|2043.9|2037.9|2044.1|2038.1|2042.1|2036.1|15
1619076900000|2021-04-22 07:35:00|2043.4|2037.4|2042.1|2036.1|2043.9|2037.9|2041.9|2035.9|13
1619077200000|2021-04-22 07:40:00|2042.4|2036.4|2043.1|2037.1|2043.1|2037.1|2042.4|2036.4|5
1619077500000|2021-04-22 07:45:00|2043.4|2037.4|2041.6|2035.6|2045.4|2039.4|2041.1|2035.1|13
1619077800000|2021-04-22 07:50:00|2042.1|2036.1|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|9
1619078100000|2021-04-22 07:55:00|2043.4|2037.4|2041.4|2035.4|2043.4|2037.4|2041.4|2035.4|4
1619078400000|2021-04-22 08:00:00|2041.6|2035.6|2044.6|2038.6|2044.6|2038.6|2041.6|2035.6|10
1619078700000|2021-04-22 08:05:00|2044.9|2038.9|2046.6|2040.6|2046.6|2040.6|2042.4|2036.4|33
1619079000000|2021-04-22 08:10:00|2046.1|2040.1|2041.9|2035.9|2046.4|2040.4|2041.1|2035.1|33
1619079300000|2021-04-22 08:15:00|2041.4|2035.4|2041.9|2035.9|2043.4|2037.4|2041.1|2035.1|14
1619079600000|2021-04-22 08:20:00|2041.4|2035.4|2039.6|2033.6|2041.6|2035.6|2038.6|2032.6|23
1619079900000|2021-04-22 08:25:00|2039.9|2033.9|2041.4|2035.4|2041.4|2035.4|2039.9|2033.9|5
1619080200000|2021-04-22 08:30:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2039.9|2033.9|17
1619080500000|2021-04-22 08:35:00|2041.4|2035.4|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|5
1619080800000|2021-04-22 08:40:00|2041.6|2035.6|2039.4|2033.4|2041.6|2035.6|2039.4|2033.4|5
1619081100000|2021-04-22 08:45:00|2038.1|2032.1|2039.6|2033.6|2040.1|2034.1|2037.9|2031.9|17
1619081400000|2021-04-22 08:50:00|2038.9|2032.9|2037.9|2031.9|2039.6|2033.6|2037.6|2031.6|17
1619081700000|2021-04-22 08:55:00|2037.6|2031.6|2037.4|2031.4|2038.1|2032.1|2037.4|2031.4|8
1619082000000|2021-04-22 09:00:00|2037.6|2031.6|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|6
1619082300000|2021-04-22 09:05:00|2037.9|2031.9|2040.4|2034.4|2041.6|2035.6|2037.9|2031.9|16
1619082600000|2021-04-22 09:10:00|2040.6|2034.6|2039.9|2033.9|2040.6|2034.6|2039.9|2033.9|8
1619082900000|2021-04-22 09:15:00|2039.6|2033.6|2039.1|2033.1|2039.6|2033.6|2037.9|2031.9|7
1619083200000|2021-04-22 09:20:00|2039.4|2033.4|2041.4|2035.4|2041.4|2035.4|2039.4|2033.4|9
1619083500000|2021-04-22 09:25:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1619084100000|2021-04-22 09:35:00|2041.9|2035.9|2042.6|2036.6|2043.9|2037.9|2041.9|2035.9|7
1619084400000|2021-04-22 09:40:00|2043.6|2037.6|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|9
1619084700000|2021-04-22 09:45:00|2044.9|2038.9|2046.4|2040.4|2046.4|2040.4|2044.6|2038.6|13
1619085000000|2021-04-22 09:50:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2045.6|2039.6|10
1619085300000|2021-04-22 09:55:00|2045.4|2039.4|2046.1|2040.1|2046.4|2040.4|2043.9|2037.9|13
1619085600000|2021-04-22 10:00:00|2046.4|2040.4|2046.9|2040.9|2047.6|2041.6|2046.4|2040.4|13
1619085900000|2021-04-22 10:05:00|2046.6|2040.6|2046.9|2040.9|2047.1|2041.1|2045.6|2039.6|9
1619086200000|2021-04-22 10:10:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2045.6|2039.6|9
1619086500000|2021-04-22 10:15:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2045.1|2039.1|6
1619086800000|2021-04-22 10:20:00|2046.1|2040.1|2041.9|2035.9|2046.1|2040.1|2041.9|2035.9|9
1619087100000|2021-04-22 10:25:00|2042.1|2036.1|2041.6|2035.6|2042.1|2036.1|2041.1|2035.1|5
1619087400000|2021-04-22 10:30:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2039.6|2033.6|13
1619087700000|2021-04-22 10:35:00|2041.4|2035.4|2041.9|2035.9|2041.9|2035.9|2041.4|2035.4|3
1619088000000|2021-04-22 10:40:00|2041.6|2035.6|2037.1|2031.1|2041.6|2035.6|2037.1|2031.1|11
1619088300000|2021-04-22 10:45:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2035.1|2029.1|13
1619088600000|2021-04-22 10:50:00|2037.6|2031.6|2040.1|2034.1|2040.1|2034.1|2037.4|2031.4|10
1619088900000|2021-04-22 10:55:00|2040.4|2034.4|2041.1|2035.1|2041.4|2035.4|2039.1|2033.1|12
1619089200000|2021-04-22 11:00:00|2040.9|2034.9|2045.1|2039.1|2045.1|2039.1|2040.9|2034.9|14
1619089500000|2021-04-22 11:05:00|2044.9|2038.9|2045.9|2039.9|2046.6|2040.6|2044.9|2038.9|13
1619089800000|2021-04-22 11:10:00|2046.1|2040.1|2043.9|2037.9|2047.4|2041.4|2043.9|2037.9|22
1619090100000|2021-04-22 11:15:00|2044.1|2038.1|2044.9|2038.9|2045.6|2039.6|2044.1|2038.1|13
1619090400000|2021-04-22 11:20:00|2045.1|2039.1|2044.9|2038.9|2045.4|2039.4|2044.9|2038.9|8
1619090700000|2021-04-22 11:25:00|2045.1|2039.1|2046.6|2040.6|2046.9|2040.9|2045.1|2039.1|6
1619091000000|2021-04-22 11:30:00|2046.4|2040.4|2045.1|2039.1|2046.6|2040.6|2044.6|2038.6|20
1619091300000|2021-04-22 11:35:00|2044.9|2038.9|2042.1|2036.1|2044.9|2038.9|2042.1|2036.1|7
1619091600000|2021-04-22 11:40:00|2042.4|2036.4|2044.6|2038.6|2044.9|2038.9|2041.4|2035.4|26
1619091900000|2021-04-22 11:45:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2041.4|2035.4|44
1619092200000|2021-04-22 11:50:00|2044.4|2038.4|2041.6|2035.6|2044.4|2038.4|2041.6|2035.6|9
1619092500000|2021-04-22 11:55:00|2042.1|2036.1|2042.1|2036.1|2042.4|2036.4|2040.9|2034.9|11
1619092800000|2021-04-22 12:00:00|2042.4|2036.4|2044.1|2038.1|2044.1|2038.1|2042.4|2036.4|26
1619093100000|2021-04-22 12:05:00|2044.4|2038.4|2045.4|2039.4|2045.4|2039.4|2044.1|2038.1|8
1619093400000|2021-04-22 12:10:00|2045.9|2039.9|2045.1|2039.1|2045.9|2039.9|2044.1|2038.1|26
1619093700000|2021-04-22 12:15:00|2044.9|2038.9|2043.1|2037.1|2044.9|2038.9|2041.6|2035.6|9
1619094000000|2021-04-22 12:20:00|2042.9|2036.9|2044.6|2038.6|2044.6|2038.6|2042.4|2036.4|15
1619094300000|2021-04-22 12:25:00|2044.9|2038.9|2044.4|2038.4|2044.9|2038.9|2044.1|2038.1|11
1619094600000|2021-04-22 12:30:00|2044.1|2038.1|2042.9|2036.9|2044.6|2038.6|2042.6|2036.6|14
1619094900000|2021-04-22 12:35:00|2043.1|2037.1|2043.6|2037.6|2044.4|2038.4|2042.9|2036.9|16
1619095200000|2021-04-22 12:40:00|2044.1|2038.1|2046.9|2040.9|2046.9|2040.9|2044.1|2038.1|12
1619095500000|2021-04-22 12:45:00|2046.6|2040.6|2045.6|2039.6|2047.1|2041.1|2045.1|2039.1|18
1619095800000|2021-04-22 12:50:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|15
1619096100000|2021-04-22 12:55:00|2045.4|2039.4|2044.4|2038.4|2046.4|2040.4|2043.1|2037.1|24
1619096400000|2021-04-22 13:00:00|2044.1|2038.1|2041.4|2035.4|2047.1|2041.1|2040.1|2034.1|87
1619096700000|2021-04-22 13:05:00|2042.4|2036.4|2039.6|2033.6|2042.6|2036.6|2039.6|2033.6|22
1619097000000|2021-04-22 13:10:00|2039.9|2033.9|2035.4|2029.4|2040.9|2034.9|2035.1|2029.1|34
1619097300000|2021-04-22 13:15:00|2035.1|2029.1|2035.1|2029.1|2036.9|2030.9|2033.6|2027.6|22
1619097600000|2021-04-22 13:20:00|2035.4|2029.4|2035.4|2029.4|2035.6|2029.6|2031.6|2025.6|26
1619097900000|2021-04-22 13:25:00|2035.1|2029.1|2034.6|2028.6|2036.6|2030.6|2034.6|2028.6|17
1619098200000|2021-04-22 13:30:00|2034.9|2028.9|2032.6|2026.6|2034.9|2028.9|2032.1|2026.1|32
1619098500000|2021-04-22 13:35:00|2032.9|2026.9|2032.6|2026.6|2034.1|2028.1|2032.6|2026.6|17
1619098800000|2021-04-22 13:40:00|2032.9|2026.9|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|14
1619099100000|2021-04-22 13:45:00|2032.9|2026.9|2036.6|2030.6|2037.4|2031.4|2032.6|2026.6|20
1619099400000|2021-04-22 13:50:00|2036.4|2030.4|2040.9|2034.9|2040.9|2034.9|2035.9|2029.9|29
1619099700000|2021-04-22 13:55:00|2040.6|2034.6|2043.4|2037.4|2043.4|2037.4|2040.6|2034.6|21
1619100000000|2021-04-22 14:00:00|2043.1|2037.1|2043.6|2037.6|2043.6|2037.6|2040.4|2034.4|33
1619100300000|2021-04-22 14:05:00|2043.4|2037.4|2039.4|2033.4|2043.9|2037.9|2038.9|2032.9|29
1619100600000|2021-04-22 14:10:00|2039.1|2033.1|2035.6|2029.6|2039.1|2033.1|2035.1|2029.1|19
1619100900000|2021-04-22 14:15:00|2035.4|2029.4|2034.4|2028.4|2036.1|2030.1|2033.9|2027.9|21
1619101200000|2021-04-22 14:20:00|2034.1|2028.1|2036.6|2030.6|2036.6|2030.6|2033.6|2027.6|18
1619101500000|2021-04-22 14:25:00|2036.9|2030.9|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|15
1619101800000|2021-04-22 14:30:00|2035.9|2029.9|2035.6|2029.6|2036.4|2030.4|2034.6|2028.6|20
1619102100000|2021-04-22 14:35:00|2035.9|2029.9|2039.1|2033.1|2039.1|2033.1|2035.1|2029.1|16
1619102400000|2021-04-22 14:40:00|2038.9|2032.9|2042.1|2036.1|2042.6|2036.6|2037.9|2031.9|27
1619102700000|2021-04-22 14:45:00|2042.4|2036.4|2043.6|2037.6|2044.9|2038.9|2041.9|2035.9|32
1619103000000|2021-04-22 14:50:00|2043.9|2037.9|2045.1|2039.1|2045.9|2039.9|2043.9|2037.9|16
1619103300000|2021-04-22 14:55:00|2044.9|2038.9|2044.6|2038.6|2045.6|2039.6|2041.9|2035.9|32
1619103600000|2021-04-22 15:00:00|2044.9|2038.9|2045.9|2039.9|2047.6|2041.6|2044.6|2038.6|32
1619103900000|2021-04-22 15:05:00|2046.4|2040.4|2050.9|2044.9|2050.9|2044.9|2046.4|2040.4|22
1619104200000|2021-04-22 15:10:00|2051.1|2045.1|2050.4|2044.4|2053.1|2047.1|2048.4|2042.4|44
1619104500000|2021-04-22 15:15:00|2050.6|2044.6|2050.9|2044.9|2052.4|2046.4|2048.9|2042.9|98
1619104800000|2021-04-22 15:20:00|2050.6|2044.6|2047.4|2041.4|2050.6|2044.6|2047.1|2041.1|32
1619105100000|2021-04-22 15:25:00|2047.1|2041.1|2042.9|2036.9|2047.4|2041.4|2042.9|2036.9|39
1619105400000|2021-04-22 15:30:00|2043.1|2037.1|2042.1|2036.1|2044.6|2038.6|2041.4|2035.4|51
1619105700000|2021-04-22 15:35:00|2041.9|2035.9|2036.6|2030.6|2042.1|2036.1|2036.4|2030.4|46
1619106000000|2021-04-22 15:40:00|2038.1|2032.1|2040.9|2034.9|2040.9|2034.9|2036.6|2030.6|27
1619106300000|2021-04-22 15:45:00|2041.1|2035.1|2039.1|2033.1|2042.6|2036.6|2038.4|2032.4|13
1619106600000|2021-04-22 15:50:00|2038.1|2032.1|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|11
1619106900000|2021-04-22 15:55:00|2038.1|2032.1|2036.6|2030.6|2038.4|2032.4|2035.9|2029.9|16
1619107200000|2021-04-22 16:00:00|2035.9|2029.9|2034.4|2028.4|2037.1|2031.1|2034.1|2028.1|32
1619107500000|2021-04-22 16:05:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|18
1619107800000|2021-04-22 16:10:00|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2034.1|2028.1|5
1619108100000|2021-04-22 16:15:00|2034.6|2028.6|2035.6|2029.6|2035.6|2029.6|2034.6|2028.6|14
1619108400000|2021-04-22 16:20:00|2034.9|2028.9|2037.1|2031.1|2037.1|2031.1|2034.9|2028.9|12
1619108700000|2021-04-22 16:25:00|2037.6|2031.6|2036.6|2030.6|2037.6|2031.6|2035.6|2029.6|12
1619109000000|2021-04-22 16:30:00|2036.9|2030.9|2038.1|2032.1|2038.1|2032.1|2036.9|2030.9|11
1619109600000|2021-04-22 16:40:00|2037.1|2031.1|2037.9|2031.9|2038.1|2032.1|2037.1|2031.1|8
1619109900000|2021-04-22 16:45:00|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1619110200000|2021-04-22 16:50:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1619110500000|2021-04-22 16:55:00|2037.3|2031.3|2037.3|2031.3|2037.5|2031.5|2036.8|2030.8|7
1619136000000|2021-04-23 00:00:00|2038.6|2032.6|2038.1|2032.1|2038.6|2032.6|2038.1|2032.1|2
1619136300000|2021-04-23 00:05:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|2
1619136900000|2021-04-23 00:15:00|2038.1|2032.1|2036.9|2030.9|2038.4|2032.4|2036.9|2030.9|4
1619137200000|2021-04-23 00:20:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|4
1619137500000|2021-04-23 00:25:00|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|2
1619138400000|2021-04-23 00:40:00|2036.6|2030.6|2035.1|2029.1|2036.6|2030.6|2035.1|2029.1|3
1619138700000|2021-04-23 00:45:00|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|1
1619139000000|2021-04-23 00:50:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|6
1619139300000|2021-04-23 00:55:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1619139600000|2021-04-23 01:00:00|2035.6|2029.6|2035.6|2029.6|2035.9|2029.9|2035.4|2029.4|9
1619139900000|2021-04-23 01:05:00|2035.1|2029.1|2040.9|2034.9|2040.9|2034.9|2035.1|2029.1|26
1619140200000|2021-04-23 01:10:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|3
1619140800000|2021-04-23 01:20:00|2041.4|2035.4|2041.1|2035.1|2041.4|2035.4|2040.9|2034.9|4
1619141100000|2021-04-23 01:25:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1619141400000|2021-04-23 01:30:00|2041.9|2035.9|2047.1|2041.1|2047.1|2041.1|2041.9|2035.9|23
1619141700000|2021-04-23 01:35:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|10
1619142000000|2021-04-23 01:40:00|2048.4|2042.4|2045.4|2039.4|2048.4|2042.4|2045.1|2039.1|22
1619142300000|2021-04-23 01:45:00|2045.1|2039.1|2043.6|2037.6|2045.1|2039.1|2043.6|2037.6|5
1619142600000|2021-04-23 01:50:00|2044.4|2038.4|2044.1|2038.1|2044.9|2038.9|2043.9|2037.9|10
1619142900000|2021-04-23 01:55:00|2043.9|2037.9|2043.1|2037.1|2044.6|2038.6|2042.9|2036.9|13
1619143200000|2021-04-23 02:00:00|2043.6|2037.6|2046.4|2040.4|2047.1|2041.1|2043.6|2037.6|25
1619143500000|2021-04-23 02:05:00|2045.4|2039.4|2044.6|2038.6|2045.6|2039.6|2044.6|2038.6|5
1619143800000|2021-04-23 02:10:00|2044.4|2038.4|2044.6|2038.6|2045.1|2039.1|2044.4|2038.4|10
1619144400000|2021-04-23 02:20:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1619145000000|2021-04-23 02:30:00|2043.9|2037.9|2035.1|2029.1|2043.9|2037.9|2034.4|2028.4|61
1619145300000|2021-04-23 02:35:00|2035.4|2029.4|2028.4|2022.4|2035.6|2029.6|2027.1|2021.1|57
1619145600000|2021-04-23 02:40:00|2029.1|2023.1|2024.9|2018.9|2029.6|2023.6|2024.9|2018.9|59
1619145900000|2021-04-23 02:45:00|2026.1|2020.1|2029.9|2023.9|2029.9|2023.9|2024.5|2018.5|14
1619146200000|2021-04-23 02:50:00|2029.6|2023.6|2029.4|2023.4|2029.9|2023.9|2029.1|2023.1|8
1619146500000|2021-04-23 02:55:00|2029.1|2023.1|2029.4|2023.4|2029.4|2023.4|2028.1|2022.1|10
1619146800000|2021-04-23 03:00:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|10
1619147100000|2021-04-23 03:05:00|2029.4|2023.4|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|13
1619147400000|2021-04-23 03:10:00|2030.1|2024.1|2031.1|2025.1|2031.6|2025.6|2029.9|2023.9|15
1619147700000|2021-04-23 03:15:00|2031.4|2025.4|2031.4|2025.4|2031.6|2025.6|2030.6|2024.6|9
1619148000000|2021-04-23 03:20:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2029.4|2023.4|28
1619148300000|2021-04-23 03:25:00|2030.9|2024.9|2031.9|2025.9|2031.9|2025.9|2029.1|2023.1|27
1619148600000|2021-04-23 03:30:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|4
1619148900000|2021-04-23 03:35:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1619149200000|2021-04-23 03:40:00|2032.4|2026.4|2033.4|2027.4|2033.4|2027.4|2032.4|2026.4|3
1619150100000|2021-04-23 03:55:00|2033.6|2027.6|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|7
1619150400000|2021-04-23 04:00:00|2034.1|2028.1|2033.4|2027.4|2034.1|2028.1|2033.1|2027.1|3
1619150700000|2021-04-23 04:05:00|2033.1|2027.1|2028.6|2022.6|2033.1|2027.1|2027.9|2021.9|15
1619151000000|2021-04-23 04:10:00|2028.4|2022.4|2028.9|2022.9|2028.9|2022.9|2028.4|2022.4|4
1619151600000|2021-04-23 04:20:00|2029.1|2023.1|2030.6|2024.6|2031.4|2025.4|2029.1|2023.1|34
1619151900000|2021-04-23 04:25:00|2030.1|2024.1|2030.9|2024.9|2030.9|2024.9|2030.1|2024.1|4
1619152200000|2021-04-23 04:30:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1619152500000|2021-04-23 04:35:00|2030.9|2024.9|2031.1|2025.1|2031.1|2025.1|2030.9|2024.9|2
1619152800000|2021-04-23 04:40:00|2030.9|2024.9|2031.6|2025.6|2031.6|2025.6|2030.6|2024.6|15
1619153100000|2021-04-23 04:45:00|2031.9|2025.9|2032.9|2026.9|2033.4|2027.4|2031.4|2025.4|44
1619153400000|2021-04-23 04:50:00|2033.1|2027.1|2034.6|2028.6|2034.6|2028.6|2032.9|2026.9|32
1619153700000|2021-04-23 04:55:00|2034.9|2028.9|2032.1|2026.1|2034.9|2028.9|2031.4|2025.4|21
1619154000000|2021-04-23 05:00:00|2032.9|2026.9|2035.6|2029.6|2035.6|2029.6|2032.9|2026.9|11
1619154900000|2021-04-23 05:15:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|2
1619155800000|2021-04-23 05:30:00|2035.4|2029.4|2030.9|2024.9|2035.4|2029.4|2030.1|2024.1|40
1619156100000|2021-04-23 05:35:00|2031.1|2025.1|2032.1|2026.1|2032.6|2026.6|2031.1|2025.1|28
1619156400000|2021-04-23 05:40:00|2032.4|2026.4|2033.4|2027.4|2033.9|2027.9|2032.4|2026.4|11
1619156700000|2021-04-23 05:45:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1619157300000|2021-04-23 05:55:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.1|2027.1|3
1619157600000|2021-04-23 06:00:00|2033.1|2027.1|2034.4|2028.4|2034.4|2028.4|2033.1|2027.1|8
1619157900000|2021-04-23 06:05:00|2035.6|2029.6|2039.6|2033.6|2040.4|2034.4|2035.6|2029.6|33
1619158200000|2021-04-23 06:10:00|2039.4|2033.4|2038.1|2032.1|2039.6|2033.6|2036.1|2030.1|36
1619158500000|2021-04-23 06:15:00|2038.4|2032.4|2037.1|2031.1|2038.4|2032.4|2036.9|2030.9|9
1619159100000|2021-04-23 06:25:00|2036.9|2030.9|2036.4|2030.4|2036.9|2030.9|2035.4|2029.4|12
1619159400000|2021-04-23 06:30:00|2036.6|2030.6|2037.4|2031.4|2037.9|2031.9|2036.6|2030.6|12
1619159700000|2021-04-23 06:35:00|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2033.4|2027.4|34
1619160000000|2021-04-23 06:40:00|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2035.1|2029.1|36
1619160300000|2021-04-23 06:45:00|2037.4|2031.4|2036.4|2030.4|2038.1|2032.1|2036.1|2030.1|38
1619160600000|2021-04-23 06:50:00|2035.9|2029.9|2034.4|2028.4|2037.4|2031.4|2033.9|2027.9|36
1619160900000|2021-04-23 06:55:00|2034.6|2028.6|2035.9|2029.9|2035.9|2029.9|2033.9|2027.9|12
1619161200000|2021-04-23 07:00:00|2036.1|2030.1|2036.1|2030.1|2037.1|2031.1|2031.9|2025.9|48
1619161500000|2021-04-23 07:05:00|2035.9|2029.9|2038.9|2032.9|2039.4|2033.4|2035.6|2029.6|35
1619161800000|2021-04-23 07:10:00|2039.1|2033.1|2042.9|2036.9|2043.1|2037.1|2039.1|2033.1|14
1619162100000|2021-04-23 07:15:00|2043.1|2037.1|2044.6|2038.6|2046.6|2040.6|2043.1|2037.1|26
1619162400000|2021-04-23 07:20:00|2044.9|2038.9|2044.1|2038.1|2046.4|2040.4|2042.9|2036.9|14
1619162700000|2021-04-23 07:25:00|2043.9|2037.9|2041.4|2035.4|2043.9|2037.9|2041.1|2035.1|17
1619163000000|2021-04-23 07:30:00|2041.1|2035.1|2042.1|2036.1|2042.1|2036.1|2039.6|2033.6|24
1619163300000|2021-04-23 07:35:00|2042.4|2036.4|2042.9|2036.9|2043.9|2037.9|2042.4|2036.4|15
1619163600000|2021-04-23 07:40:00|2043.1|2037.1|2045.9|2039.9|2045.9|2039.9|2043.1|2037.1|12
1619163900000|2021-04-23 07:45:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2044.9|2038.9|9
1619164200000|2021-04-23 07:50:00|2045.1|2039.1|2045.6|2039.6|2046.6|2040.6|2045.1|2039.1|8
1619164500000|2021-04-23 07:55:00|2045.4|2039.4|2045.4|2039.4|2046.9|2040.9|2045.1|2039.1|13
1619164800000|2021-04-23 08:00:00|2045.6|2039.6|2041.1|2035.1|2045.9|2039.9|2041.1|2035.1|20
1619165100000|2021-04-23 08:05:00|2041.6|2035.6|2040.6|2034.6|2042.4|2036.4|2038.6|2032.6|22
1619165400000|2021-04-23 08:10:00|2040.9|2034.9|2036.1|2030.1|2040.9|2034.9|2036.1|2030.1|20
1619165700000|2021-04-23 08:15:00|2036.4|2030.4|2035.6|2029.6|2037.6|2031.6|2035.6|2029.6|27
1619166000000|2021-04-23 08:20:00|2035.1|2029.1|2036.9|2030.9|2036.9|2030.9|2034.9|2028.9|13
1619166300000|2021-04-23 08:25:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|8
1619166600000|2021-04-23 08:30:00|2036.9|2030.9|2041.9|2035.9|2041.9|2035.9|2036.9|2030.9|26
1619166900000|2021-04-23 08:35:00|2042.1|2036.1|2041.6|2035.6|2043.6|2037.6|2041.6|2035.6|19
1619167200000|2021-04-23 08:40:00|2041.9|2035.9|2040.6|2034.6|2042.1|2036.1|2039.1|2033.1|23
1619167500000|2021-04-23 08:45:00|2040.4|2034.4|2040.9|2034.9|2041.1|2035.1|2040.4|2034.4|6
1619167800000|2021-04-23 08:50:00|2040.6|2034.6|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|10
1619168100000|2021-04-23 08:55:00|2040.4|2034.4|2036.4|2030.4|2040.4|2034.4|2034.9|2028.9|24
1619168400000|2021-04-23 09:00:00|2036.6|2030.6|2042.9|2036.9|2042.9|2036.9|2036.6|2030.6|17
1619168700000|2021-04-23 09:05:00|2043.6|2037.6|2044.6|2038.6|2044.6|2038.6|2042.6|2036.6|10
1619169000000|2021-04-23 09:10:00|2043.9|2037.9|2042.1|2036.1|2044.1|2038.1|2041.9|2035.9|15
1619169300000|2021-04-23 09:15:00|2041.9|2035.9|2041.9|2035.9|2044.1|2038.1|2041.9|2035.9|21
1619169600000|2021-04-23 09:20:00|2042.1|2036.1|2044.1|2038.1|2044.1|2038.1|2041.1|2035.1|11
1619169900000|2021-04-23 09:25:00|2044.4|2038.4|2044.4|2038.4|2044.9|2038.9|2043.6|2037.6|14
1619170200000|2021-04-23 09:30:00|2044.1|2038.1|2042.9|2036.9|2044.4|2038.4|2042.9|2036.9|10
1619170500000|2021-04-23 09:35:00|2043.4|2037.4|2046.6|2040.6|2048.1|2042.1|2043.4|2037.4|15
1619170800000|2021-04-23 09:40:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2046.4|2040.4|16
1619171100000|2021-04-23 09:45:00|2046.6|2040.6|2048.6|2042.6|2049.4|2043.4|2046.6|2040.6|22
1619171400000|2021-04-23 09:50:00|2048.9|2042.9|2048.4|2042.4|2049.4|2043.4|2048.4|2042.4|4
1619171700000|2021-04-23 09:55:00|2047.4|2041.4|2049.6|2043.6|2049.6|2043.6|2047.4|2041.4|7
1619172000000|2021-04-23 10:00:00|2050.1|2044.1|2051.6|2045.6|2051.6|2045.6|2050.1|2044.1|5
1619172300000|2021-04-23 10:05:00|2051.9|2045.9|2051.6|2045.6|2052.4|2046.4|2051.6|2045.6|12
1619172600000|2021-04-23 10:10:00|2050.6|2044.6|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|3
1619172900000|2021-04-23 10:15:00|2051.1|2045.1|2049.4|2043.4|2051.6|2045.6|2049.4|2043.4|7
1619173200000|2021-04-23 10:20:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|10
1619173500000|2021-04-23 10:25:00|2049.9|2043.9|2050.6|2044.6|2050.6|2044.6|2049.9|2043.9|6
1619173800000|2021-04-23 10:30:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.4|2044.4|2
1619174100000|2021-04-23 10:35:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|6
1619174400000|2021-04-23 10:40:00|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1619174700000|2021-04-23 10:45:00|2052.1|2046.1|2050.1|2044.1|2052.1|2046.1|2050.1|2044.1|5
1619175000000|2021-04-23 10:50:00|2050.4|2044.4|2050.9|2044.9|2051.1|2045.1|2049.4|2043.4|10
1619175300000|2021-04-23 10:55:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2051.4|2045.4|3
1619175600000|2021-04-23 11:00:00|2051.6|2045.6|2051.6|2045.6|2051.9|2045.9|2051.4|2045.4|7
1619175900000|2021-04-23 11:05:00|2051.4|2045.4|2050.9|2044.9|2051.9|2045.9|2050.6|2044.6|6
1619176200000|2021-04-23 11:10:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|6
1619176500000|2021-04-23 11:15:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.4|2043.4|6
1619176800000|2021-04-23 11:20:00|2050.1|2044.1|2048.9|2042.9|2050.1|2044.1|2048.4|2042.4|11
1619177100000|2021-04-23 11:25:00|2049.1|2043.1|2049.1|2043.1|2049.6|2043.6|2048.9|2042.9|6
1619177400000|2021-04-23 11:30:00|2049.4|2043.4|2048.1|2042.1|2049.4|2043.4|2047.9|2041.9|7
1619177700000|2021-04-23 11:35:00|2048.6|2042.6|2046.6|2040.6|2048.6|2042.6|2046.4|2040.4|9
1619178000000|2021-04-23 11:40:00|2047.1|2041.1|2048.4|2042.4|2048.6|2042.6|2047.1|2041.1|15
1619178300000|2021-04-23 11:45:00|2047.9|2041.9|2045.4|2039.4|2047.9|2041.9|2043.4|2037.4|65
1619178600000|2021-04-23 11:50:00|2045.1|2039.1|2047.6|2041.6|2049.1|2043.1|2044.4|2038.4|26
1619178900000|2021-04-23 11:55:00|2047.4|2041.4|2044.1|2038.1|2047.4|2041.4|2044.1|2038.1|25
1619179200000|2021-04-23 12:00:00|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2043.9|2037.9|15
1619179500000|2021-04-23 12:05:00|2044.4|2038.4|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|10
1619179800000|2021-04-23 12:10:00|2044.1|2038.1|2045.9|2039.9|2047.4|2041.4|2043.9|2037.9|18
1619180100000|2021-04-23 12:15:00|2046.1|2040.1|2044.1|2038.1|2046.1|2040.1|2044.1|2038.1|8
1619180400000|2021-04-23 12:20:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|12
1619180700000|2021-04-23 12:25:00|2044.9|2038.9|2047.6|2041.6|2048.1|2042.1|2044.9|2038.9|17
1619181000000|2021-04-23 12:30:00|2047.9|2041.9|2047.9|2041.9|2048.4|2042.4|2047.9|2041.9|5
1619181300000|2021-04-23 12:35:00|2048.1|2042.1|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|18
1619181600000|2021-04-23 12:40:00|2046.6|2040.6|2047.1|2041.1|2048.1|2042.1|2046.6|2040.6|8
1619181900000|2021-04-23 12:45:00|2047.6|2041.6|2048.4|2042.4|2048.6|2042.6|2047.6|2041.6|8
1619182200000|2021-04-23 12:50:00|2047.9|2041.9|2047.4|2041.4|2047.9|2041.9|2047.1|2041.1|6
1619182500000|2021-04-23 12:55:00|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.1|2041.1|12
1619182800000|2021-04-23 13:00:00|2047.6|2041.6|2050.1|2044.1|2051.1|2045.1|2046.9|2040.9|82
1619183100000|2021-04-23 13:05:00|2049.6|2043.6|2046.6|2040.6|2051.4|2045.4|2046.4|2040.4|82
1619183400000|2021-04-23 13:10:00|2046.9|2040.9|2047.4|2041.4|2048.9|2042.9|2046.4|2040.4|27
1619183700000|2021-04-23 13:15:00|2047.1|2041.1|2046.6|2040.6|2048.9|2042.9|2046.6|2040.6|32
1619184000000|2021-04-23 13:20:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.4|2040.4|11
1619184300000|2021-04-23 13:25:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.4|2040.4|4
1619184600000|2021-04-23 13:30:00|2046.6|2040.6|2049.6|2043.6|2049.9|2043.9|2046.4|2040.4|20
1619184900000|2021-04-23 13:35:00|2049.9|2043.9|2051.6|2045.6|2051.6|2045.6|2049.1|2043.1|25
1619185200000|2021-04-23 13:40:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2051.1|2045.1|10
1619185500000|2021-04-23 13:45:00|2051.9|2045.9|2051.6|2045.6|2052.1|2046.1|2050.1|2044.1|13
1619185800000|2021-04-23 13:50:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.4|2044.4|22
1619186100000|2021-04-23 13:55:00|2050.4|2044.4|2049.4|2043.4|2050.6|2044.6|2047.1|2041.1|22
1619186400000|2021-04-23 14:00:00|2049.6|2043.6|2052.6|2046.6|2054.6|2048.6|2049.1|2043.1|16
1619186700000|2021-04-23 14:05:00|2052.9|2046.9|2053.9|2047.9|2054.4|2048.4|2052.9|2046.9|15
1619187000000|2021-04-23 14:10:00|2054.1|2048.1|2054.6|2048.6|2056.9|2050.9|2053.9|2047.9|37
1619187300000|2021-04-23 14:15:00|2054.9|2048.9|2056.1|2050.1|2058.1|2052.1|2054.1|2048.1|50
1619187600000|2021-04-23 14:20:00|2056.4|2050.4|2060.6|2054.6|2060.6|2054.6|2056.4|2050.4|33
1619187900000|2021-04-23 14:25:00|2060.4|2054.4|2060.9|2054.9|2061.1|2055.1|2059.6|2053.6|19
1619188200000|2021-04-23 14:30:00|2060.6|2054.6|2063.1|2057.1|2063.9|2057.9|2060.6|2054.6|28
1619188500000|2021-04-23 14:35:00|2063.4|2057.4|2061.9|2055.9|2064.1|2058.1|2061.9|2055.9|42
1619188800000|2021-04-23 14:40:00|2062.1|2056.1|2060.1|2054.1|2062.9|2056.9|2060.1|2054.1|29
1619189100000|2021-04-23 14:45:00|2059.9|2053.9|2060.1|2054.1|2060.9|2054.9|2059.6|2053.6|26
1619189400000|2021-04-23 14:50:00|2059.9|2053.9|2063.1|2057.1|2063.1|2057.1|2059.9|2053.9|24
1619189700000|2021-04-23 14:55:00|2064.1|2058.1|2063.9|2057.9|2064.6|2058.6|2063.4|2057.4|52
1619190000000|2021-04-23 15:00:00|2064.1|2058.1|2060.6|2054.6|2064.4|2058.4|2060.6|2054.6|24
1619190300000|2021-04-23 15:05:00|2059.9|2053.9|2063.4|2057.4|2063.4|2057.4|2059.9|2053.9|17
1619190600000|2021-04-23 15:10:00|2063.6|2057.6|2063.4|2057.4|2064.4|2058.4|2062.9|2056.9|16
1619190900000|2021-04-23 15:15:00|2063.6|2057.6|2060.1|2054.1|2063.6|2057.6|2059.6|2053.6|54
1619191200000|2021-04-23 15:20:00|2059.9|2053.9|2060.4|2054.4|2060.9|2054.9|2059.9|2053.9|8
1619191500000|2021-04-23 15:25:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1619191800000|2021-04-23 15:30:00|2060.4|2054.4|2060.4|2054.4|2060.6|2054.6|2059.6|2053.6|22
1619192100000|2021-04-23 15:35:00|2060.6|2054.6|2059.6|2053.6|2061.1|2055.1|2058.4|2052.4|22
1619192400000|2021-04-23 15:40:00|2059.4|2053.4|2057.6|2051.6|2059.4|2053.4|2056.9|2050.9|12
1619192700000|2021-04-23 15:45:00|2057.9|2051.9|2058.9|2052.9|2058.9|2052.9|2057.9|2051.9|9
1619193000000|2021-04-23 15:50:00|2058.6|2052.6|2059.1|2053.1|2059.1|2053.1|2058.6|2052.6|3
1619193300000|2021-04-23 15:55:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|4
1619193600000|2021-04-23 16:00:00|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|6
1619193900000|2021-04-23 16:05:00|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2058.4|2052.4|12
1619194200000|2021-04-23 16:10:00|2058.6|2052.6|2057.6|2051.6|2059.4|2053.4|2057.6|2051.6|7
1619194500000|2021-04-23 16:15:00|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|5
1619194800000|2021-04-23 16:20:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1619195100000|2021-04-23 16:25:00|2057.4|2051.4|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|4
1619195400000|2021-04-23 16:30:00|2057.4|2051.4|2059.4|2053.4|2059.4|2053.4|2056.9|2050.9|7
1619195700000|2021-04-23 16:35:00|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|2
1619196000000|2021-04-23 16:40:00|2059.1|2053.1|2059.6|2053.6|2060.6|2054.6|2058.9|2052.9|7
1619196600000|2021-04-23 16:50:00|2059.4|2053.4|2058.4|2052.4|2059.4|2053.4|2058.1|2052.1|4
1619196900000|2021-04-23 16:55:00|2058.1|2052.1|2059.5|2053.5|2060.9|2054.9|2058.1|2052.1|15
1619395200000|2021-04-26 00:00:00|2062.3|2051|2060.1|2054.1|2062.3|2054.1|2059.9|2051|3
1619395500000|2021-04-26 00:05:00|2060.6|2054.6|2060.4|2054.4|2060.9|2054.9|2060.4|2054.4|4
1619395800000|2021-04-26 00:10:00|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2060.6|2054.6|9
1619396100000|2021-04-26 00:15:00|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|2
1619396700000|2021-04-26 00:25:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|7
1619397000000|2021-04-26 00:30:00|2062.1|2056.1|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|5
1619397300000|2021-04-26 00:35:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1619397600000|2021-04-26 00:40:00|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|4
1619397900000|2021-04-26 00:45:00|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1619398500000|2021-04-26 00:55:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1619398800000|2021-04-26 01:00:00|2062.1|2056.1|2064.4|2058.4|2064.4|2058.4|2062.1|2056.1|15
1619399100000|2021-04-26 01:05:00|2064.1|2058.1|2063.4|2057.4|2064.4|2058.4|2063.4|2057.4|8
1619399400000|2021-04-26 01:10:00|2063.6|2057.6|2061.4|2055.4|2063.6|2057.6|2061.4|2055.4|15
1619399700000|2021-04-26 01:15:00|2061.6|2055.6|2059.4|2053.4|2061.6|2055.6|2058.4|2052.4|30
1619400000000|2021-04-26 01:20:00|2058.4|2052.4|2057.4|2051.4|2059.6|2053.6|2056.6|2050.6|30
1619400300000|2021-04-26 01:25:00|2057.1|2051.1|2053.1|2047.1|2057.4|2051.4|2052.6|2046.6|15
1619400600000|2021-04-26 01:30:00|2053.6|2047.6|2055.6|2049.6|2056.6|2050.6|2053.6|2047.6|10
1619400900000|2021-04-26 01:35:00|2056.1|2050.1|2055.6|2049.6|2056.9|2050.9|2055.4|2049.4|19
1619401200000|2021-04-26 01:40:00|2053.9|2047.9|2052.4|2046.4|2054.4|2048.4|2052.4|2046.4|10
1619401500000|2021-04-26 01:45:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2052.6|2046.6|3
1619402100000|2021-04-26 01:55:00|2053.1|2047.1|2051.1|2045.1|2053.1|2047.1|2051.1|2045.1|8
1619402400000|2021-04-26 02:00:00|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1619402700000|2021-04-26 02:05:00|2052.4|2046.4|2052.6|2046.6|2053.1|2047.1|2052.4|2046.4|10
1619403300000|2021-04-26 02:15:00|2054.1|2048.1|2053.1|2047.1|2054.1|2048.1|2053.1|2047.1|2
1619403600000|2021-04-26 02:20:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1619404200000|2021-04-26 02:30:00|2053.4|2047.4|2052.1|2046.1|2053.4|2047.4|2051.4|2045.4|16
1619404500000|2021-04-26 02:35:00|2051.9|2045.9|2049.4|2043.4|2051.9|2045.9|2049.1|2043.1|11
1619404800000|2021-04-26 02:40:00|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.4|2043.4|4
1619405100000|2021-04-26 02:45:00|2049.9|2043.9|2052.1|2046.1|2052.4|2046.4|2049.6|2043.6|19
1619405400000|2021-04-26 02:50:00|2052.4|2046.4|2048.6|2042.6|2052.4|2046.4|2048.6|2042.6|19
1619405700000|2021-04-26 02:55:00|2048.9|2042.9|2050.9|2044.9|2050.9|2044.9|2048.6|2042.6|6
1619406000000|2021-04-26 03:00:00|2050.6|2044.6|2049.9|2043.9|2050.9|2044.9|2049.9|2043.9|9
1619406300000|2021-04-26 03:05:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.4|2044.4|5
1619406600000|2021-04-26 03:10:00|2050.9|2044.9|2053.6|2047.6|2053.9|2047.9|2050.9|2044.9|34
1619406900000|2021-04-26 03:15:00|2053.9|2047.9|2057.4|2051.4|2057.4|2051.4|2053.6|2047.6|53
1619407200000|2021-04-26 03:20:00|2057.6|2051.6|2059.1|2053.1|2059.1|2053.1|2056.6|2050.6|20
1619407500000|2021-04-26 03:25:00|2059.4|2053.4|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|10
1619407800000|2021-04-26 03:30:00|2061.4|2055.4|2061.6|2055.6|2062.4|2056.4|2061.1|2055.1|19
1619408100000|2021-04-26 03:35:00|2062.1|2056.1|2061.9|2055.9|2062.4|2056.4|2061.9|2055.9|6
1619408400000|2021-04-26 03:40:00|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|7
1619408700000|2021-04-26 03:45:00|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|3
1619409000000|2021-04-26 03:50:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1619410200000|2021-04-26 04:10:00|2062.9|2056.9|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|15
1619410500000|2021-04-26 04:15:00|2064.6|2058.6|2063.6|2057.6|2064.6|2058.6|2063.6|2057.6|3
1619410800000|2021-04-26 04:20:00|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1619411700000|2021-04-26 04:35:00|2063.6|2057.6|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|2
1619412300000|2021-04-26 04:45:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1619413200000|2021-04-26 05:00:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1619413800000|2021-04-26 05:10:00|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1619414400000|2021-04-26 05:20:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1619415000000|2021-04-26 05:30:00|2063.6|2057.6|2061.9|2055.9|2063.6|2057.6|2061.1|2055.1|19
1619415300000|2021-04-26 05:35:00|2062.1|2056.1|2060.6|2054.6|2063.1|2057.1|2060.1|2054.1|16
1619415600000|2021-04-26 05:40:00|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|7
1619415900000|2021-04-26 05:45:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.6|2054.6|5
1619416200000|2021-04-26 05:50:00|2060.9|2054.9|2061.1|2055.1|2062.6|2056.6|2060.9|2054.9|22
1619416500000|2021-04-26 05:55:00|2061.4|2055.4|2065.4|2059.4|2065.4|2059.4|2061.1|2055.1|20
1619416800000|2021-04-26 06:00:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2064.9|2058.9|6
1619417100000|2021-04-26 06:05:00|2065.1|2059.1|2066|2060|2066.3|2060.3|2065.1|2059.1|10
1619417400000|2021-04-26 06:10:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2064.5|2058.5|12
1619417700000|2021-04-26 06:15:00|2065|2059|2065.3|2059.3|2065.3|2059.3|2065|2059|8
1619418000000|2021-04-26 06:20:00|2065|2059|2066.5|2060.5|2066.5|2060.5|2065|2059|5
1619418300000|2021-04-26 06:25:00|2066.8|2060.8|2066.4|2060.4|2066.8|2060.8|2066.4|2060.4|3
1619418600000|2021-04-26 06:30:00|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|8
1619418900000|2021-04-26 06:35:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1619419200000|2021-04-26 06:40:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.9|2059.9|3
1619419500000|2021-04-26 06:45:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1619419800000|2021-04-26 06:50:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1619420100000|2021-04-26 06:55:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1619420400000|2021-04-26 07:00:00|2065.4|2059.4|2073.4|2067.4|2074.4|2068.4|2065.1|2059.1|44
1619420700000|2021-04-26 07:05:00|2073.6|2067.6|2072.6|2066.6|2075.6|2069.6|2072.1|2066.1|28
1619421000000|2021-04-26 07:10:00|2071.6|2065.6|2074.9|2068.9|2074.9|2068.9|2071.6|2065.6|15
1619421300000|2021-04-26 07:15:00|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2073.1|2067.1|9
1619421600000|2021-04-26 07:20:00|2072.9|2066.9|2072.9|2066.9|2073.1|2067.1|2072.6|2066.6|8
1619421900000|2021-04-26 07:25:00|2072.6|2066.6|2072.6|2066.6|2072.9|2066.9|2071.9|2065.9|6
1619422200000|2021-04-26 07:30:00|2072.9|2066.9|2073.6|2067.6|2073.6|2067.6|2072.9|2066.9|9
1619422500000|2021-04-26 07:35:00|2074.1|2068.1|2075.1|2069.1|2075.1|2069.1|2072.6|2066.6|18
1619422800000|2021-04-26 07:40:00|2075.4|2069.4|2076.9|2070.9|2077.1|2071.1|2075.4|2069.4|14
1619423100000|2021-04-26 07:45:00|2077.1|2071.1|2078.6|2072.6|2082.1|2076.1|2077.1|2071.1|33
1619423400000|2021-04-26 07:50:00|2078.4|2072.4|2077.1|2071.1|2078.4|2072.4|2077.1|2071.1|4
1619423700000|2021-04-26 07:55:00|2077.9|2071.9|2078.6|2072.6|2080.9|2074.9|2077.9|2071.9|25
1619424000000|2021-04-26 08:00:00|2079.6|2073.6|2079.9|2073.9|2080.1|2074.1|2079.1|2073.1|13
1619424300000|2021-04-26 08:05:00|2080.1|2074.1|2080.6|2074.6|2082.1|2076.1|2080.1|2074.1|17
1619424600000|2021-04-26 08:10:00|2080.9|2074.9|2079.6|2073.6|2081.9|2075.9|2079.4|2073.4|17
1619424900000|2021-04-26 08:15:00|2079.1|2073.1|2081.4|2075.4|2082.1|2076.1|2079.1|2073.1|18
1619425200000|2021-04-26 08:20:00|2081.1|2075.1|2081.9|2075.9|2082.1|2076.1|2079.9|2073.9|15
1619425500000|2021-04-26 08:25:00|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2079.9|2073.9|16
1619425800000|2021-04-26 08:30:00|2082.1|2076.1|2080.4|2074.4|2082.1|2076.1|2079.4|2073.4|12
1619426100000|2021-04-26 08:35:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2078.9|2072.9|10
1619426400000|2021-04-26 08:40:00|2080.4|2074.4|2081.4|2075.4|2081.9|2075.9|2080.4|2074.4|6
1619426700000|2021-04-26 08:45:00|2081.1|2075.1|2080.4|2074.4|2081.1|2075.1|2079.4|2073.4|9
1619427000000|2021-04-26 08:50:00|2080.6|2074.6|2080.1|2074.1|2081.4|2075.4|2080.1|2074.1|9
1619427300000|2021-04-26 08:55:00|2080.4|2074.4|2082.1|2076.1|2082.1|2076.1|2080.1|2074.1|11
1619427600000|2021-04-26 09:00:00|2081.9|2075.9|2084.4|2078.4|2084.4|2078.4|2081.4|2075.4|12
1619427900000|2021-04-26 09:05:00|2084.6|2078.6|2083.6|2077.6|2084.6|2078.6|2083.6|2077.6|12
1619428200000|2021-04-26 09:10:00|2083.9|2077.9|2084.6|2078.6|2086.1|2080.1|2083.9|2077.9|13
1619428500000|2021-04-26 09:15:00|2084.9|2078.9|2087.6|2081.6|2087.6|2081.6|2084.9|2078.9|13
1619428800000|2021-04-26 09:20:00|2087.4|2081.4|2087.6|2081.6|2087.9|2081.9|2087.4|2081.4|12
1619429100000|2021-04-26 09:25:00|2087.9|2081.9|2088.6|2082.6|2088.9|2082.9|2087.4|2081.4|14
1619429400000|2021-04-26 09:30:00|2088.1|2082.1|2086.6|2080.6|2088.1|2082.1|2086.4|2080.4|8
1619429700000|2021-04-26 09:35:00|2087.4|2081.4|2088.1|2082.1|2088.6|2082.6|2087.4|2081.4|8
1619430000000|2021-04-26 09:40:00|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.6|2081.6|6
1619430300000|2021-04-26 09:45:00|2088.1|2082.1|2085.6|2079.6|2088.1|2082.1|2085.4|2079.4|8
1619430600000|2021-04-26 09:50:00|2085.9|2079.9|2085.9|2079.9|2086.6|2080.6|2085.6|2079.6|8
1619430900000|2021-04-26 09:55:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1619431200000|2021-04-26 10:00:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1619431500000|2021-04-26 10:05:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|4
1619431800000|2021-04-26 10:10:00|2085.4|2079.4|2084.9|2078.9|2085.4|2079.4|2083.6|2077.6|15
1619432100000|2021-04-26 10:15:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1619432400000|2021-04-26 10:20:00|2084.6|2078.6|2082.9|2076.9|2084.6|2078.6|2082.6|2076.6|7
1619432700000|2021-04-26 10:25:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|4
1619433300000|2021-04-26 10:35:00|2084.1|2078.1|2082.1|2076.1|2084.4|2078.4|2081.9|2075.9|8
1619433600000|2021-04-26 10:40:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|3
1619433900000|2021-04-26 10:45:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1619434200000|2021-04-26 10:50:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|9
1619434500000|2021-04-26 10:55:00|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.6|2076.6|3
1619434800000|2021-04-26 11:00:00|2083.4|2077.4|2084.1|2078.1|2085.9|2079.9|2082.9|2076.9|21
1619435400000|2021-04-26 11:10:00|2083.1|2077.1|2082.6|2076.6|2083.1|2077.1|2081.1|2075.1|11
1619435700000|2021-04-26 11:15:00|2082.1|2076.1|2080.6|2074.6|2082.1|2076.1|2080.6|2074.6|7
1619436000000|2021-04-26 11:20:00|2080.4|2074.4|2079.4|2073.4|2080.4|2074.4|2078.9|2072.9|10
1619436300000|2021-04-26 11:25:00|2079.1|2073.1|2083.9|2077.9|2084.6|2078.6|2079.1|2073.1|20
1619436600000|2021-04-26 11:30:00|2083.6|2077.6|2081.1|2075.1|2083.6|2077.6|2080.1|2074.1|22
1619436900000|2021-04-26 11:35:00|2081.4|2075.4|2080.6|2074.6|2081.4|2075.4|2080.4|2074.4|7
1619437200000|2021-04-26 11:40:00|2079.9|2073.9|2077.6|2071.6|2080.4|2074.4|2077.4|2071.4|7
1619437500000|2021-04-26 11:45:00|2077.4|2071.4|2079.1|2073.1|2081.1|2075.1|2076.4|2070.4|47
1619437800000|2021-04-26 11:50:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2077.9|2071.9|10
1619438100000|2021-04-26 11:55:00|2079.1|2073.1|2081.6|2075.6|2083.1|2077.1|2079.1|2073.1|21
1619438400000|2021-04-26 12:00:00|2081.4|2075.4|2083.4|2077.4|2083.4|2077.4|2080.4|2074.4|12
1619438700000|2021-04-26 12:05:00|2083.9|2077.9|2082.6|2076.6|2084.4|2078.4|2082.4|2076.4|13
1619439000000|2021-04-26 12:10:00|2082.4|2076.4|2079.4|2073.4|2082.4|2076.4|2079.1|2073.1|21
1619439300000|2021-04-26 12:15:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.9|2072.9|10
1619439600000|2021-04-26 12:20:00|2079.9|2073.9|2080.1|2074.1|2080.6|2074.6|2079.6|2073.6|9
1619439900000|2021-04-26 12:25:00|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2079.9|2073.9|12
1619440200000|2021-04-26 12:30:00|2079.9|2073.9|2081.1|2075.1|2081.1|2075.1|2079.9|2073.9|13
1619440500000|2021-04-26 12:35:00|2081.4|2075.4|2082.4|2076.4|2082.4|2076.4|2080.9|2074.9|8
1619440800000|2021-04-26 12:40:00|2082.6|2076.6|2080.6|2074.6|2082.6|2076.6|2080.6|2074.6|9
1619441100000|2021-04-26 12:45:00|2080.9|2074.9|2080.9|2074.9|2082.1|2076.1|2080.1|2074.1|23
1619441400000|2021-04-26 12:50:00|2081.4|2075.4|2082.4|2076.4|2084.1|2078.1|2081.4|2075.4|16
1619441700000|2021-04-26 12:55:00|2082.1|2076.1|2080.6|2074.6|2082.4|2076.4|2080.1|2074.1|17
1619442000000|2021-04-26 13:00:00|2080.4|2074.4|2081.6|2075.6|2082.6|2076.6|2075.9|2069.9|110
1619442300000|2021-04-26 13:05:00|2081.9|2075.9|2083.6|2077.6|2084.1|2078.1|2081.6|2075.6|37
1619442600000|2021-04-26 13:10:00|2083.9|2077.9|2085.4|2079.4|2085.6|2079.6|2083.9|2077.9|9
1619442900000|2021-04-26 13:15:00|2085.1|2079.1|2083.1|2077.1|2085.4|2079.4|2082.9|2076.9|33
1619443200000|2021-04-26 13:20:00|2083.4|2077.4|2087.9|2081.9|2088.1|2082.1|2083.4|2077.4|28
1619443500000|2021-04-26 13:25:00|2087.6|2081.6|2089.1|2083.1|2089.1|2083.1|2087.4|2081.4|20
1619443800000|2021-04-26 13:30:00|2089.6|2083.6|2090.6|2084.6|2091.1|2085.1|2089.4|2083.4|36
1619444100000|2021-04-26 13:35:00|2090.4|2084.4|2089.9|2083.9|2091.1|2085.1|2089.4|2083.4|33
1619444400000|2021-04-26 13:40:00|2090.1|2084.1|2090.6|2084.6|2091.4|2085.4|2089.6|2083.6|38
1619444700000|2021-04-26 13:45:00|2090.4|2084.4|2089.9|2083.9|2090.4|2084.4|2089.1|2083.1|25
1619445000000|2021-04-26 13:50:00|2090.1|2084.1|2090.6|2084.6|2090.9|2084.9|2090.1|2084.1|9
1619445300000|2021-04-26 13:55:00|2090.9|2084.9|2092.1|2086.1|2092.4|2086.4|2090.9|2084.9|19
1619445600000|2021-04-26 14:00:00|2092.6|2086.6|2095.1|2089.1|2095.1|2089.1|2092.6|2086.6|20
1619445900000|2021-04-26 14:05:00|2095.4|2089.4|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|33
1619446200000|2021-04-26 14:10:00|2094.9|2088.9|2096.6|2090.6|2096.6|2090.6|2094.6|2088.6|26
1619446500000|2021-04-26 14:15:00|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2094.6|2088.6|24
1619446800000|2021-04-26 14:20:00|2095.1|2089.1|2093.6|2087.6|2095.1|2089.1|2093.4|2087.4|40
1619447100000|2021-04-26 14:25:00|2093.9|2087.9|2092.4|2086.4|2094.1|2088.1|2091.9|2085.9|19
1619447400000|2021-04-26 14:30:00|2092.6|2086.6|2092.1|2086.1|2093.1|2087.1|2091.9|2085.9|21
1619447700000|2021-04-26 14:35:00|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2091.9|2085.9|17
1619448000000|2021-04-26 14:40:00|2092.6|2086.6|2092.1|2086.1|2092.9|2086.9|2091.9|2085.9|7
1619448300000|2021-04-26 14:45:00|2092.4|2086.4|2092.4|2086.4|2093.1|2087.1|2092.1|2086.1|16
1619448600000|2021-04-26 14:50:00|2092.1|2086.1|2091.6|2085.6|2093.1|2087.1|2091.6|2085.6|30
1619448900000|2021-04-26 14:55:00|2091.9|2085.9|2089.1|2083.1|2092.1|2086.1|2087.6|2081.6|37
1619449200000|2021-04-26 15:00:00|2088.9|2082.9|2089.6|2083.6|2091.1|2085.1|2088.9|2082.9|33
1619449500000|2021-04-26 15:05:00|2089.9|2083.9|2087.9|2081.9|2090.4|2084.4|2087.6|2081.6|18
1619449800000|2021-04-26 15:10:00|2088.1|2082.1|2088.9|2082.9|2089.1|2083.1|2086.9|2080.9|15
1619450100000|2021-04-26 15:15:00|2088.6|2082.6|2078.9|2072.9|2088.6|2082.6|2077.4|2071.4|118
1619450400000|2021-04-26 15:20:00|2079.4|2073.4|2082.9|2076.9|2083.1|2077.1|2078.6|2072.6|24
1619450700000|2021-04-26 15:25:00|2082.6|2076.6|2081.9|2075.9|2082.6|2076.6|2081.6|2075.6|5
1619451000000|2021-04-26 15:30:00|2081.1|2075.1|2077.9|2071.9|2081.1|2075.1|2077.4|2071.4|15
1619451300000|2021-04-26 15:35:00|2077.6|2071.6|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|2
1619451600000|2021-04-26 15:40:00|2077.6|2071.6|2079.1|2073.1|2080.9|2074.9|2077.6|2071.6|14
1619451900000|2021-04-26 15:45:00|2078.9|2072.9|2078.4|2072.4|2078.9|2072.9|2077.4|2071.4|16
1619452200000|2021-04-26 15:50:00|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.6|2072.6|12
1619452500000|2021-04-26 15:55:00|2079.4|2073.4|2080.1|2074.1|2080.9|2074.9|2078.4|2072.4|34
1619452800000|2021-04-26 16:00:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2078.9|2072.9|9
1619453400000|2021-04-26 16:10:00|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|3
1619453700000|2021-04-26 16:15:00|2078.6|2072.6|2079.1|2073.1|2080.1|2074.1|2077.6|2071.6|23
1619454000000|2021-04-26 16:20:00|2079.6|2073.6|2079.1|2073.1|2079.9|2073.9|2078.6|2072.6|10
1619454600000|2021-04-26 16:30:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1619454900000|2021-04-26 16:35:00|2079.6|2073.6|2077.9|2071.9|2079.6|2073.6|2077.9|2071.9|6
1619455200000|2021-04-26 16:40:00|2077.6|2071.6|2078.4|2072.4|2078.4|2072.4|2077.6|2071.6|2
1619455800000|2021-04-26 16:50:00|2078.1|2072.1|2078.9|2072.9|2078.9|2072.9|2078.1|2072.1|3
1619456100000|2021-04-26 16:55:00|2079|2073|2080.9|2074.9|2081|2075|2079|2073|27
1619481600000|2021-04-27 00:00:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.4|2074.4|4
1619482200000|2021-04-27 00:10:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1619482500000|2021-04-27 00:15:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2079.9|2073.9|4
1619484000000|2021-04-27 00:40:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1619485200000|2021-04-27 01:00:00|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2079.9|2073.9|3
1619485500000|2021-04-27 01:05:00|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2080.1|2074.1|5
1619485800000|2021-04-27 01:10:00|2080.1|2074.1|2077.6|2071.6|2080.1|2074.1|2077.4|2071.4|17
1619486100000|2021-04-27 01:15:00|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|4
1619486400000|2021-04-27 01:20:00|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2076.9|2070.9|4
1619486700000|2021-04-27 01:25:00|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|4
1619487000000|2021-04-27 01:30:00|2077.9|2071.9|2078.6|2072.6|2079.4|2073.4|2077.1|2071.1|34
1619487300000|2021-04-27 01:35:00|2079.1|2073.1|2080.1|2074.1|2080.9|2074.9|2079.1|2073.1|11
1619487600000|2021-04-27 01:40:00|2080.4|2074.4|2081.1|2075.1|2081.6|2075.6|2080.1|2074.1|11
1619487900000|2021-04-27 01:45:00|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.6|2074.6|5
1619488200000|2021-04-27 01:50:00|2081.1|2075.1|2082.4|2076.4|2082.6|2076.6|2080.9|2074.9|7
1619488500000|2021-04-27 01:55:00|2082.9|2076.9|2084.9|2078.9|2085.1|2079.1|2082.9|2076.9|10
1619488800000|2021-04-27 02:00:00|2085.9|2079.9|2086.4|2080.4|2086.6|2080.6|2085.1|2079.1|9
1619489100000|2021-04-27 02:05:00|2087.6|2081.6|2084.1|2078.1|2087.6|2081.6|2084.1|2078.1|15
1619489400000|2021-04-27 02:10:00|2084.4|2078.4|2084.9|2078.9|2086.6|2080.6|2084.4|2078.4|19
1619489700000|2021-04-27 02:15:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|3
1619490300000|2021-04-27 02:25:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.1|2077.1|6
1619490900000|2021-04-27 02:35:00|2083.9|2077.9|2085.4|2079.4|2085.4|2079.4|2083.9|2077.9|5
1619491500000|2021-04-27 02:45:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2084.6|2078.6|26
1619491800000|2021-04-27 02:50:00|2086.1|2080.1|2084.9|2078.9|2086.1|2080.1|2084.6|2078.6|7
1619492100000|2021-04-27 02:55:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1619492400000|2021-04-27 03:00:00|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2082.6|2076.6|10
1619492700000|2021-04-27 03:05:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|3
1619493000000|2021-04-27 03:10:00|2084.1|2078.1|2085.4|2079.4|2085.6|2079.6|2084.1|2078.1|3
1619493600000|2021-04-27 03:20:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|2
1619493900000|2021-04-27 03:25:00|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|4
1619494800000|2021-04-27 03:40:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1619495100000|2021-04-27 03:45:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1619495700000|2021-04-27 03:55:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|3
1619496600000|2021-04-27 04:10:00|2085.1|2079.1|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|2
1619498400000|2021-04-27 04:40:00|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1619499300000|2021-04-27 04:55:00|2084.6|2078.6|2084.9|2078.9|2085.4|2079.4|2084.6|2078.6|7
1619499900000|2021-04-27 05:05:00|2085.1|2079.1|2088.4|2082.4|2088.9|2082.9|2084.9|2078.9|13
1619500200000|2021-04-27 05:10:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1619500500000|2021-04-27 05:15:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|4
1619500800000|2021-04-27 05:20:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1619501100000|2021-04-27 05:25:00|2088.1|2082.1|2088.4|2082.4|2088.6|2082.6|2088.1|2082.1|4
1619501400000|2021-04-27 05:30:00|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|7
1619501700000|2021-04-27 05:35:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|11
1619502000000|2021-04-27 05:40:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|3
1619502300000|2021-04-27 05:45:00|2089.9|2083.9|2089.6|2083.6|2090.1|2084.1|2089.1|2083.1|13
1619503200000|2021-04-27 06:00:00|2090.1|2084.1|2089.6|2083.6|2090.4|2084.4|2089.4|2083.4|17
1619503500000|2021-04-27 06:05:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1619503800000|2021-04-27 06:10:00|2089.9|2083.9|2089.1|2083.1|2091.1|2085.1|2089.1|2083.1|14
1619504100000|2021-04-27 06:15:00|2089.4|2083.4|2091.4|2085.4|2092.1|2086.1|2089.4|2083.4|10
1619504400000|2021-04-27 06:20:00|2091.1|2085.1|2091.6|2085.6|2092.1|2086.1|2091.1|2085.1|12
1619504700000|2021-04-27 06:25:00|2091.4|2085.4|2088.6|2082.6|2091.4|2085.4|2088.6|2082.6|7
1619505000000|2021-04-27 06:30:00|2088.4|2082.4|2090.1|2084.1|2090.4|2084.4|2087.6|2081.6|14
1619505300000|2021-04-27 06:35:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2088.4|2082.4|22
1619505600000|2021-04-27 06:40:00|2089.6|2083.6|2086.4|2080.4|2089.6|2083.6|2086.4|2080.4|55
1619505900000|2021-04-27 06:45:00|2086.6|2080.6|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|4
1619506200000|2021-04-27 06:50:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2085.4|2079.4|6
1619506500000|2021-04-27 06:55:00|2086.4|2080.4|2088.9|2082.9|2089.1|2083.1|2085.9|2079.9|38
1619506800000|2021-04-27 07:00:00|2088.6|2082.6|2091.6|2085.6|2092.4|2086.4|2087.9|2081.9|37
1619507100000|2021-04-27 07:05:00|2091.4|2085.4|2092.9|2086.9|2094.9|2088.9|2089.6|2083.6|31
1619507400000|2021-04-27 07:10:00|2092.6|2086.6|2098.4|2092.4|2098.4|2092.4|2092.6|2086.6|32
1619507700000|2021-04-27 07:15:00|2098.6|2092.6|2096.1|2090.1|2099.6|2093.6|2095.9|2089.9|21
1619508000000|2021-04-27 07:20:00|2095.9|2089.9|2092.9|2086.9|2095.9|2089.9|2091.9|2085.9|17
1619508300000|2021-04-27 07:25:00|2093.1|2087.1|2092.1|2086.1|2093.1|2087.1|2091.6|2085.6|6
1619508600000|2021-04-27 07:30:00|2092.4|2086.4|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|3
1619508900000|2021-04-27 07:35:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|4
1619509500000|2021-04-27 07:45:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|3
1619509800000|2021-04-27 07:50:00|2092.9|2086.9|2089.6|2083.6|2092.9|2086.9|2087.9|2081.9|16
1619510100000|2021-04-27 07:55:00|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2088.9|2082.9|7
1619510400000|2021-04-27 08:00:00|2089.6|2083.6|2088.6|2082.6|2090.4|2084.4|2088.6|2082.6|21
1619510700000|2021-04-27 08:05:00|2088.9|2082.9|2087.9|2081.9|2089.9|2083.9|2087.4|2081.4|16
1619511000000|2021-04-27 08:10:00|2088.1|2082.1|2084.9|2078.9|2088.1|2082.1|2084.9|2078.9|8
1619511300000|2021-04-27 08:15:00|2084.6|2078.6|2080.1|2074.1|2084.6|2078.6|2080.1|2074.1|24
1619511600000|2021-04-27 08:20:00|2080.4|2074.4|2080.1|2074.1|2081.4|2075.4|2080.1|2074.1|10
1619511900000|2021-04-27 08:25:00|2080.4|2074.4|2083.4|2077.4|2083.9|2077.9|2080.4|2074.4|13
1619512200000|2021-04-27 08:30:00|2083.1|2077.1|2082.6|2076.6|2083.4|2077.4|2082.4|2076.4|16
1619512500000|2021-04-27 08:35:00|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.1|2075.1|4
1619512800000|2021-04-27 08:40:00|2081.1|2075.1|2081.4|2075.4|2081.9|2075.9|2080.9|2074.9|16
1619513100000|2021-04-27 08:45:00|2081.9|2075.9|2077.9|2071.9|2081.9|2075.9|2077.9|2071.9|24
1619513400000|2021-04-27 08:50:00|2077.6|2071.6|2077.1|2071.1|2078.1|2072.1|2075.9|2069.9|28
1619513700000|2021-04-27 08:55:00|2076.9|2070.9|2077.1|2071.1|2077.6|2071.6|2076.6|2070.6|16
1619514000000|2021-04-27 09:00:00|2077.4|2071.4|2079.4|2073.4|2079.4|2073.4|2076.9|2070.9|10
1619514300000|2021-04-27 09:05:00|2080.6|2074.6|2081.1|2075.1|2081.9|2075.9|2078.9|2072.9|27
1619514600000|2021-04-27 09:10:00|2081.4|2075.4|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|5
1619514900000|2021-04-27 09:15:00|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2079.9|2073.9|12
1619515200000|2021-04-27 09:20:00|2080.1|2074.1|2080.4|2074.4|2080.6|2074.6|2079.9|2073.9|12
1619515500000|2021-04-27 09:25:00|2080.6|2074.6|2081.9|2075.9|2082.4|2076.4|2080.6|2074.6|8
1619515800000|2021-04-27 09:30:00|2081.1|2075.1|2081.9|2075.9|2081.9|2075.9|2081.1|2075.1|6
1619516100000|2021-04-27 09:35:00|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.1|2075.1|9
1619516400000|2021-04-27 09:40:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|6
1619516700000|2021-04-27 09:45:00|2081.4|2075.4|2082.4|2076.4|2082.4|2076.4|2081.4|2075.4|3
1619517000000|2021-04-27 09:50:00|2082.6|2076.6|2081.4|2075.4|2082.6|2076.6|2081.1|2075.1|8
1619517300000|2021-04-27 09:55:00|2080.9|2074.9|2080.4|2074.4|2081.6|2075.6|2080.4|2074.4|14
1619517900000|2021-04-27 10:05:00|2080.1|2074.1|2078.6|2072.6|2080.1|2074.1|2078.6|2072.6|6
1619518200000|2021-04-27 10:10:00|2079.1|2073.1|2080.9|2074.9|2080.9|2074.9|2078.9|2072.9|8
1619518500000|2021-04-27 10:15:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1619518800000|2021-04-27 10:20:00|2080.9|2074.9|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|7
1619519100000|2021-04-27 10:25:00|2081.1|2075.1|2081.6|2075.6|2081.9|2075.9|2080.9|2074.9|10
1619519400000|2021-04-27 10:30:00|2081.9|2075.9|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|3
1619519700000|2021-04-27 10:35:00|2082.4|2076.4|2081.4|2075.4|2082.6|2076.6|2081.4|2075.4|6
1619520000000|2021-04-27 10:40:00|2080.9|2074.9|2079.6|2073.6|2081.1|2075.1|2079.6|2073.6|9
1619520300000|2021-04-27 10:45:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1619520600000|2021-04-27 10:50:00|2079.6|2073.6|2079.6|2073.6|2080.1|2074.1|2079.1|2073.1|10
1619520900000|2021-04-27 10:55:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1619521200000|2021-04-27 11:00:00|2079.4|2073.4|2081.4|2075.4|2081.4|2075.4|2079.4|2073.4|6
1619521500000|2021-04-27 11:05:00|2081.1|2075.1|2081.1|2075.1|2081.4|2075.4|2080.6|2074.6|5
1619521800000|2021-04-27 11:10:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1619522100000|2021-04-27 11:15:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1619522400000|2021-04-27 11:20:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|3
1619522700000|2021-04-27 11:25:00|2081.4|2075.4|2080.6|2074.6|2081.4|2075.4|2080.6|2074.6|4
1619523000000|2021-04-27 11:30:00|2080.4|2074.4|2079.4|2073.4|2080.4|2074.4|2079.1|2073.1|5
1619523300000|2021-04-27 11:35:00|2078.6|2072.6|2078.6|2072.6|2079.1|2073.1|2077.9|2071.9|10
1619523600000|2021-04-27 11:40:00|2078.4|2072.4|2074.1|2068.1|2078.4|2072.4|2074.1|2068.1|18
1619523900000|2021-04-27 11:45:00|2074.4|2068.4|2077.6|2071.6|2078.1|2072.1|2074.4|2068.4|82
1619524200000|2021-04-27 11:50:00|2077.4|2071.4|2081.1|2075.1|2081.6|2075.6|2077.4|2071.4|36
1619524500000|2021-04-27 11:55:00|2080.1|2074.1|2081.1|2075.1|2081.4|2075.4|2079.1|2073.1|19
1619524800000|2021-04-27 12:00:00|2080.9|2074.9|2081.4|2075.4|2082.9|2076.9|2079.9|2073.9|29
1619525100000|2021-04-27 12:05:00|2080.4|2074.4|2077.9|2071.9|2080.6|2074.6|2077.6|2071.6|23
1619525400000|2021-04-27 12:10:00|2077.1|2071.1|2075.9|2069.9|2077.4|2071.4|2074.6|2068.6|21
1619525700000|2021-04-27 12:15:00|2075.6|2069.6|2075.9|2069.9|2078.1|2072.1|2075.6|2069.6|16
1619526000000|2021-04-27 12:20:00|2076.1|2070.1|2071.1|2065.1|2076.9|2070.9|2071.1|2065.1|43
1619526300000|2021-04-27 12:25:00|2070.1|2064.1|2067.1|2061.1|2070.6|2064.6|2066.9|2060.9|33
1619526600000|2021-04-27 12:30:00|2066.9|2060.9|2069.9|2063.9|2069.9|2063.9|2065.1|2059.1|51
1619526900000|2021-04-27 12:35:00|2069.6|2063.6|2069.1|2063.1|2069.9|2063.9|2068.4|2062.4|24
1619527200000|2021-04-27 12:40:00|2069.4|2063.4|2070.4|2064.4|2071.4|2065.4|2068.6|2062.6|26
1619527500000|2021-04-27 12:45:00|2070.1|2064.1|2074.6|2068.6|2075.4|2069.4|2070.1|2064.1|27
1619527800000|2021-04-27 12:50:00|2074.4|2068.4|2073.1|2067.1|2075.1|2069.1|2072.6|2066.6|41
1619528100000|2021-04-27 12:55:00|2073.4|2067.4|2076.4|2070.4|2076.9|2070.9|2072.9|2066.9|59
1619528400000|2021-04-27 13:00:00|2076.9|2070.9|2070.9|2064.9|2081.1|2075.1|2070.9|2064.9|117
1619528700000|2021-04-27 13:05:00|2071.1|2065.1|2080.1|2074.1|2080.1|2074.1|2071.1|2065.1|97
1619529000000|2021-04-27 13:10:00|2080.4|2074.4|2079.6|2073.6|2083.4|2077.4|2079.6|2073.6|49
1619529300000|2021-04-27 13:15:00|2079.9|2073.9|2082.6|2076.6|2085.9|2079.9|2079.9|2073.9|35
1619529600000|2021-04-27 13:20:00|2082.1|2076.1|2085.4|2079.4|2087.9|2081.9|2082.1|2076.1|43
1619529900000|2021-04-27 13:25:00|2085.6|2079.6|2085.9|2079.9|2086.6|2080.6|2085.4|2079.4|29
1619530200000|2021-04-27 13:30:00|2085.6|2079.6|2085.4|2079.4|2087.4|2081.4|2085.4|2079.4|29
1619530500000|2021-04-27 13:35:00|2085.9|2079.9|2082.1|2076.1|2086.4|2080.4|2079.9|2073.9|48
1619530800000|2021-04-27 13:40:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2077.6|2071.6|41
1619531100000|2021-04-27 13:45:00|2082.4|2076.4|2084.4|2078.4|2084.4|2078.4|2080.1|2074.1|34
1619531400000|2021-04-27 13:50:00|2084.6|2078.6|2088.1|2082.1|2088.9|2082.9|2084.6|2078.6|28
1619531700000|2021-04-27 13:55:00|2088.4|2082.4|2085.6|2079.6|2088.4|2082.4|2085.6|2079.6|32
1619532000000|2021-04-27 14:00:00|2085.4|2079.4|2087.9|2081.9|2088.1|2082.1|2084.9|2078.9|13
1619532300000|2021-04-27 14:05:00|2088.1|2082.1|2088.4|2082.4|2089.1|2083.1|2087.4|2081.4|15
1619532600000|2021-04-27 14:10:00|2088.6|2082.6|2087.9|2081.9|2088.9|2082.9|2087.4|2081.4|30
1619532900000|2021-04-27 14:15:00|2087.6|2081.6|2085.1|2079.1|2087.6|2081.6|2085.1|2079.1|29
1619533200000|2021-04-27 14:20:00|2085.4|2079.4|2081.1|2075.1|2086.1|2080.1|2081.1|2075.1|21
1619533500000|2021-04-27 14:25:00|2081.4|2075.4|2084.6|2078.6|2084.6|2078.6|2081.4|2075.4|18
1619533800000|2021-04-27 14:30:00|2084.9|2078.9|2087.1|2081.1|2087.1|2081.1|2084.6|2078.6|14
1619534100000|2021-04-27 14:35:00|2087.4|2081.4|2085.9|2079.9|2087.4|2081.4|2085.6|2079.6|16
1619534400000|2021-04-27 14:40:00|2085.6|2079.6|2085.9|2079.9|2086.1|2080.1|2084.6|2078.6|27
1619534700000|2021-04-27 14:45:00|2085.6|2079.6|2086.9|2080.9|2087.1|2081.1|2085.4|2079.4|28
1619535000000|2021-04-27 14:50:00|2087.1|2081.1|2089.4|2083.4|2089.6|2083.6|2086.6|2080.6|27
1619535300000|2021-04-27 14:55:00|2089.1|2083.1|2087.9|2081.9|2090.4|2084.4|2087.9|2081.9|33
1619535600000|2021-04-27 15:00:00|2087.6|2081.6|2091.9|2085.9|2092.4|2086.4|2087.6|2081.6|31
1619535900000|2021-04-27 15:05:00|2092.1|2086.1|2091.6|2085.6|2092.1|2086.1|2091.1|2085.1|8
1619536200000|2021-04-27 15:10:00|2091.9|2085.9|2091.6|2085.6|2092.1|2086.1|2088.6|2082.6|31
1619536500000|2021-04-27 15:15:00|2091.9|2085.9|2094.1|2088.1|2095.6|2089.6|2090.1|2084.1|83
1619536800000|2021-04-27 15:20:00|2093.9|2087.9|2092.4|2086.4|2093.9|2087.9|2091.1|2085.1|39
1619537100000|2021-04-27 15:25:00|2091.6|2085.6|2091.6|2085.6|2093.1|2087.1|2091.1|2085.1|36
1619537400000|2021-04-27 15:30:00|2092.1|2086.1|2092.6|2086.6|2093.4|2087.4|2091.9|2085.9|16
1619537700000|2021-04-27 15:35:00|2092.9|2086.9|2094.4|2088.4|2095.4|2089.4|2092.6|2086.6|18
1619538000000|2021-04-27 15:40:00|2094.9|2088.9|2095.1|2089.1|2096.1|2090.1|2094.6|2088.6|13
1619538300000|2021-04-27 15:45:00|2095.6|2089.6|2095.6|2089.6|2096.4|2090.4|2095.4|2089.4|12
1619538600000|2021-04-27 15:50:00|2095.9|2089.9|2093.6|2087.6|2095.9|2089.9|2093.6|2087.6|3
1619538900000|2021-04-27 15:55:00|2093.9|2087.9|2093.6|2087.6|2094.4|2088.4|2093.6|2087.6|6
1619539200000|2021-04-27 16:00:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|4
1619539500000|2021-04-27 16:05:00|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.1|2087.1|4
1619539800000|2021-04-27 16:10:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|3
1619540100000|2021-04-27 16:15:00|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|3
1619540700000|2021-04-27 16:25:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2092.1|2086.1|5
1619541000000|2021-04-27 16:30:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1619541300000|2021-04-27 16:35:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|4
1619542200000|2021-04-27 16:50:00|2093.1|2087.1|2092.1|2086.1|2093.1|2087.1|2091.9|2085.9|10
1619542500000|2021-04-27 16:55:00|2092.3|2086.3|2093.8|2087.8|2094.3|2088.3|2092.3|2086.3|11
1619568000000|2021-04-28 00:00:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2092.1|2086.1|3
1619568600000|2021-04-28 00:10:00|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|3
1619568900000|2021-04-28 00:15:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2091.9|2085.9|7
1619569200000|2021-04-28 00:20:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1619569500000|2021-04-28 00:25:00|2092.4|2086.4|2091.6|2085.6|2092.4|2086.4|2091.4|2085.4|8
1619569800000|2021-04-28 00:30:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2088.9|2082.9|5
1619570400000|2021-04-28 00:40:00|2089.9|2083.9|2089.4|2083.4|2089.9|2083.9|2088.9|2082.9|6
1619571600000|2021-04-28 01:00:00|2089.6|2083.6|2086.4|2080.4|2089.6|2083.6|2086.4|2080.4|39
1619571900000|2021-04-28 01:05:00|2086.6|2080.6|2088.4|2082.4|2088.4|2082.4|2086.6|2080.6|5
1619572200000|2021-04-28 01:10:00|2088.1|2082.1|2084.4|2078.4|2088.1|2082.1|2084.4|2078.4|13
1619572500000|2021-04-28 01:15:00|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2082.1|2076.1|35
1619572800000|2021-04-28 01:20:00|2085.1|2079.1|2087.1|2081.1|2087.4|2081.4|2084.4|2078.4|17
1619573100000|2021-04-28 01:25:00|2086.9|2080.9|2085.1|2079.1|2086.9|2080.9|2084.9|2078.9|7
1619573400000|2021-04-28 01:30:00|2084.9|2078.9|2083.9|2077.9|2085.9|2079.9|2083.1|2077.1|76
1619573700000|2021-04-28 01:35:00|2083.6|2077.6|2081.1|2075.1|2083.6|2077.6|2081.1|2075.1|22
1619574000000|2021-04-28 01:40:00|2080.9|2074.9|2076.9|2070.9|2081.1|2075.1|2076.4|2070.4|62
1619574300000|2021-04-28 01:45:00|2077.1|2071.1|2076.9|2070.9|2077.6|2071.6|2075.9|2069.9|47
1619574600000|2021-04-28 01:50:00|2076.6|2070.6|2076.6|2070.6|2078.1|2072.1|2076.4|2070.4|30
1619574900000|2021-04-28 01:55:00|2076.4|2070.4|2077.4|2071.4|2077.9|2071.9|2075.9|2069.9|9
1619575200000|2021-04-28 02:00:00|2076.9|2070.9|2076.1|2070.1|2077.1|2071.1|2075.4|2069.4|30
1619575500000|2021-04-28 02:05:00|2075.9|2069.9|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|12
1619575800000|2021-04-28 02:10:00|2075.4|2069.4|2075.9|2069.9|2076.6|2070.6|2075.4|2069.4|31
1619576100000|2021-04-28 02:15:00|2075.6|2069.6|2075.1|2069.1|2075.9|2069.9|2075.1|2069.1|5
1619576700000|2021-04-28 02:25:00|2076.1|2070.1|2075.1|2069.1|2076.1|2070.1|2075.1|2069.1|3
1619577000000|2021-04-28 02:30:00|2074.6|2068.6|2075.9|2069.9|2076.1|2070.1|2074.4|2068.4|19
1619577300000|2021-04-28 02:35:00|2075.6|2069.6|2075.9|2069.9|2076.1|2070.1|2075.1|2069.1|11
1619577900000|2021-04-28 02:45:00|2075.6|2069.6|2074.6|2068.6|2075.6|2069.6|2074.6|2068.6|10
1619578200000|2021-04-28 02:50:00|2074.9|2068.9|2076.1|2070.1|2076.4|2070.4|2074.9|2068.9|10
1619578500000|2021-04-28 02:55:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1619578800000|2021-04-28 03:00:00|2075.1|2069.1|2075.9|2069.9|2076.4|2070.4|2074.9|2068.9|20
1619579100000|2021-04-28 03:05:00|2076.1|2070.1|2074.6|2068.6|2076.4|2070.4|2074.6|2068.6|47
1619579400000|2021-04-28 03:10:00|2075.1|2069.1|2075.6|2069.6|2076.1|2070.1|2074.9|2068.9|6
1619579700000|2021-04-28 03:15:00|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|4
1619580000000|2021-04-28 03:20:00|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2074.6|2068.6|15
1619580300000|2021-04-28 03:25:00|2075.4|2069.4|2077.9|2071.9|2077.9|2071.9|2075.4|2069.4|16
1619580600000|2021-04-28 03:30:00|2078.1|2072.1|2080.6|2074.6|2081.6|2075.6|2078.1|2072.1|17
1619580900000|2021-04-28 03:35:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1619581200000|2021-04-28 03:40:00|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.4|2073.4|8
1619581500000|2021-04-28 03:45:00|2079.4|2073.4|2078.1|2072.1|2079.6|2073.6|2078.1|2072.1|4
1619582100000|2021-04-28 03:55:00|2077.9|2071.9|2078.1|2072.1|2078.1|2072.1|2077.9|2071.9|2
1619582700000|2021-04-28 04:05:00|2080.9|2074.9|2077.1|2071.1|2080.9|2074.9|2077.1|2071.1|11
1619583000000|2021-04-28 04:10:00|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|2
1619583300000|2021-04-28 04:15:00|2077.1|2071.1|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|3
1619584200000|2021-04-28 04:30:00|2077.4|2071.4|2077.6|2071.6|2077.6|2071.6|2077.4|2071.4|2
1619586000000|2021-04-28 05:00:00|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1619587800000|2021-04-28 05:30:00|2077.6|2071.6|2078.6|2072.6|2078.6|2072.6|2076.9|2070.9|6
1619588400000|2021-04-28 05:40:00|2078.4|2072.4|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|10
1619588700000|2021-04-28 05:45:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|13
1619589000000|2021-04-28 05:50:00|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|4
1619589300000|2021-04-28 05:55:00|2080.1|2074.1|2081.9|2075.9|2082.1|2076.1|2080.1|2074.1|15
1619589600000|2021-04-28 06:00:00|2081.6|2075.6|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|7
1619589900000|2021-04-28 06:05:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.4|2075.4|10
1619590200000|2021-04-28 06:10:00|2081.4|2075.4|2081.6|2075.6|2082.1|2076.1|2081.4|2075.4|13
1619590500000|2021-04-28 06:15:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|4
1619590800000|2021-04-28 06:20:00|2083|2077|2082.6|2076.6|2085.9|2079.9|2082|2076|28
1619591100000|2021-04-28 06:25:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2081.9|2075.9|5
1619591400000|2021-04-28 06:30:00|2082.4|2076.4|2083.4|2077.4|2083.9|2077.9|2082.4|2076.4|15
1619591700000|2021-04-28 06:35:00|2083.6|2077.6|2084.6|2078.6|2088.6|2082.6|2083.4|2077.4|39
1619592000000|2021-04-28 06:40:00|2084.4|2078.4|2083.6|2077.6|2084.4|2078.4|2081.6|2075.6|13
1619592300000|2021-04-28 06:45:00|2083.9|2077.9|2086.1|2080.1|2086.1|2080.1|2083.1|2077.1|15
1619592600000|2021-04-28 06:50:00|2085.9|2079.9|2087.6|2081.6|2087.6|2081.6|2085.9|2079.9|7
1619592900000|2021-04-28 06:55:00|2087.9|2081.9|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|15
1619593200000|2021-04-28 07:00:00|2088.4|2082.4|2091.6|2085.6|2092.9|2086.9|2088.4|2082.4|48
1619593500000|2021-04-28 07:05:00|2091.4|2085.4|2092.6|2086.6|2092.6|2086.6|2091.4|2085.4|26
1619593800000|2021-04-28 07:10:00|2092.9|2086.9|2090.9|2084.9|2092.9|2086.9|2089.9|2083.9|39
1619594100000|2021-04-28 07:15:00|2091.1|2085.1|2091.1|2085.1|2091.9|2085.9|2090.1|2084.1|29
1619594400000|2021-04-28 07:20:00|2090.9|2084.9|2091.6|2085.6|2091.9|2085.9|2088.1|2082.1|33
1619594700000|2021-04-28 07:25:00|2091.4|2085.4|2090.1|2084.1|2093.1|2087.1|2089.6|2083.6|23
1619595000000|2021-04-28 07:30:00|2090.4|2084.4|2091.4|2085.4|2092.6|2086.6|2090.4|2084.4|43
1619595300000|2021-04-28 07:35:00|2091.1|2085.1|2094.4|2088.4|2094.4|2088.4|2091.1|2085.1|23
1619595600000|2021-04-28 07:40:00|2094.6|2088.6|2093.6|2087.6|2095.4|2089.4|2093.4|2087.4|22
1619595900000|2021-04-28 07:45:00|2093.9|2087.9|2095.9|2089.9|2095.9|2089.9|2093.6|2087.6|23
1619596200000|2021-04-28 07:50:00|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094.6|2088.6|21
1619596500000|2021-04-28 07:55:00|2094.6|2088.6|2095.4|2089.4|2095.9|2089.9|2094.6|2088.6|14
1619596800000|2021-04-28 08:00:00|2095.6|2089.6|2097.1|2091.1|2097.6|2091.6|2095.1|2089.1|26
1619597100000|2021-04-28 08:05:00|2096.9|2090.9|2094.4|2088.4|2097.1|2091.1|2093.4|2087.4|33
1619597400000|2021-04-28 08:10:00|2095.1|2089.1|2093.9|2087.9|2095.1|2089.1|2093.9|2087.9|14
1619597700000|2021-04-28 08:15:00|2093.6|2087.6|2093.4|2087.4|2095.1|2089.1|2093.4|2087.4|24
1619598000000|2021-04-28 08:20:00|2093.1|2087.1|2092.1|2086.1|2093.4|2087.4|2092.1|2086.1|7
1619598300000|2021-04-28 08:25:00|2091.9|2085.9|2095.3|2089.3|2095.3|2089.3|2091.9|2085.9|15
1619598600000|2021-04-28 08:30:00|2095.4|2089.4|2096.8|2090.8|2097|2091|2095.3|2089.3|12
1619598900000|2021-04-28 08:35:00|2097|2091|2098|2092|2099.1|2093.1|2097|2091|19
1619599200000|2021-04-28 08:40:00|2098.4|2092.4|2098.3|2092.3|2099|2093|2097.5|2091.5|25
1619599500000|2021-04-28 08:45:00|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2099.9|2093.9|13
1619599800000|2021-04-28 08:50:00|2102.3|2096.3|2101.5|2095.5|2102.3|2096.3|2101.5|2095.5|5
1619600100000|2021-04-28 08:55:00|2101.4|2095.4|2102.1|2096.1|2102.5|2096.5|2100.9|2094.9|19
1619600400000|2021-04-28 09:00:00|2102.4|2096.4|2100.3|2094.3|2102.5|2096.5|2098.1|2092.1|15
1619600700000|2021-04-28 09:05:00|2100.5|2094.5|2099|2093|2100.8|2094.8|2098.8|2092.8|14
1619601000000|2021-04-28 09:10:00|2099.1|2093.1|2098.5|2092.5|2099.6|2093.6|2097.8|2091.8|12
1619601300000|2021-04-28 09:15:00|2098.4|2092.4|2098.3|2092.3|2099.3|2093.3|2097.6|2091.6|14
1619601600000|2021-04-28 09:20:00|2098.4|2092.4|2099.6|2093.6|2099.8|2093.8|2098.4|2092.4|11
1619601900000|2021-04-28 09:25:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.3|2092.3|10
1619602200000|2021-04-28 09:30:00|2098.6|2092.6|2100.3|2094.3|2100.3|2094.3|2098.6|2092.6|8
1619602500000|2021-04-28 09:35:00|2100.5|2094.5|2100.5|2094.5|2102.4|2096.4|2099.5|2093.5|24
1619602800000|2021-04-28 09:40:00|2100.6|2094.6|2098.5|2092.5|2100.6|2094.6|2098.5|2092.5|17
1619603100000|2021-04-28 09:45:00|2098.3|2092.3|2100.5|2094.5|2100.5|2094.5|2098|2092|15
1619603400000|2021-04-28 09:50:00|2100.8|2094.8|2100.5|2094.5|2101|2095|2100.5|2094.5|3
1619603700000|2021-04-28 09:55:00|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.5|2094.5|9
1619604000000|2021-04-28 10:00:00|2100.5|2094.5|2101|2095|2101|2095|2098.3|2092.3|17
1619604300000|2021-04-28 10:05:00|2100.8|2094.8|2101.6|2095.6|2101.6|2095.6|2100.1|2094.1|15
1619604600000|2021-04-28 10:10:00|2101.5|2095.5|2101.6|2095.6|2102|2096|2101.5|2095.5|7
1619604900000|2021-04-28 10:15:00|2101.5|2095.5|2101.6|2095.6|2101.6|2095.6|2100.5|2094.5|19
1619605200000|2021-04-28 10:20:00|2101.8|2095.8|2101.4|2095.4|2102|2096|2101.4|2095.4|4
1619605500000|2021-04-28 10:25:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.4|2095.4|3
1619605800000|2021-04-28 10:30:00|2101.8|2095.8|2100.6|2094.6|2101.9|2095.9|2100.6|2094.6|7
1619606100000|2021-04-28 10:35:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1619606400000|2021-04-28 10:40:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2100.8|2094.8|4
1619606700000|2021-04-28 10:45:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2100.9|2094.9|4
1619607000000|2021-04-28 10:50:00|2101|2095|2100.3|2094.3|2101.3|2095.3|2098.9|2092.9|8
1619607300000|2021-04-28 10:55:00|2100.1|2094.1|2100|2094|2101|2095|2100|2094|7
1619607600000|2021-04-28 11:00:00|2100.3|2094.3|2101.3|2095.3|2101.3|2095.3|2100.3|2094.3|6
1619607900000|2021-04-28 11:05:00|2101.5|2095.5|2102.6|2096.6|2102.6|2096.6|2101.5|2095.5|7
1619608200000|2021-04-28 11:10:00|2102.8|2096.8|2103.8|2097.8|2106|2100|2102.8|2096.8|25
1619608500000|2021-04-28 11:15:00|2103|2097|2102.5|2096.5|2103|2097|2101|2095|12
1619608800000|2021-04-28 11:20:00|2103|2097|2102|2096|2103.1|2097.1|2101.8|2095.8|12
1619609100000|2021-04-28 11:25:00|2102.1|2096.1|2103.4|2097.4|2103.5|2097.5|2102.1|2096.1|8
1619609400000|2021-04-28 11:30:00|2102.8|2096.8|2101.3|2095.3|2104|2098|2099.8|2093.8|34
1619609700000|2021-04-28 11:35:00|2101.5|2095.5|2101.5|2095.5|2102.3|2096.3|2099.3|2093.3|22
1619610000000|2021-04-28 11:40:00|2101.8|2095.8|2099.9|2093.9|2103|2097|2098.9|2092.9|32
1619610300000|2021-04-28 11:45:00|2100|2094|2102.4|2096.4|2102.8|2096.8|2099.3|2093.3|57
1619610600000|2021-04-28 11:50:00|2102.3|2096.3|2099.5|2093.5|2102.3|2096.3|2099.5|2093.5|41
1619610900000|2021-04-28 11:55:00|2099.6|2093.6|2099.9|2093.9|2101.8|2095.8|2099.6|2093.6|23
1619611200000|2021-04-28 12:00:00|2100|2094|2103.3|2097.3|2104.3|2098.3|2100|2094|37
1619611500000|2021-04-28 12:05:00|2103.4|2097.4|2102.6|2096.6|2104.8|2098.8|2102.1|2096.1|31
1619611800000|2021-04-28 12:10:00|2102.8|2096.8|2103.4|2097.4|2103.8|2097.8|2102.8|2096.8|7
1619612100000|2021-04-28 12:15:00|2102.5|2096.5|2102.4|2096.4|2102.5|2096.5|2100.6|2094.6|26
1619612400000|2021-04-28 12:20:00|2102.5|2096.5|2103.4|2097.4|2103.6|2097.6|2101.9|2095.9|17
1619612700000|2021-04-28 12:25:00|2103.5|2097.5|2102.8|2096.8|2103.6|2097.6|2102.6|2096.6|11
1619613000000|2021-04-28 12:30:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.3|2096.3|6
1619613300000|2021-04-28 12:35:00|2103|2097|2104.3|2098.3|2104.3|2098.3|2103|2097|9
1619613600000|2021-04-28 12:40:00|2104.6|2098.6|2104.3|2098.3|2104.6|2098.6|2104|2098|7
1619613900000|2021-04-28 12:45:00|2104|2098|2103.8|2097.8|2104.3|2098.3|2103|2097|20
1619614200000|2021-04-28 12:50:00|2104.5|2098.5|2103.9|2097.9|2105|2099|2103.6|2097.6|13
1619614500000|2021-04-28 12:55:00|2104|2098|2103.8|2097.8|2105|2099|2103.3|2097.3|24
1619614800000|2021-04-28 13:00:00|2103.5|2097.5|2093.3|2087.3|2103.5|2097.5|2091.8|2085.8|213
1619615100000|2021-04-28 13:05:00|2093.4|2087.4|2092.8|2086.8|2094.4|2088.4|2091.3|2085.3|75
1619615400000|2021-04-28 13:10:00|2092.5|2086.5|2090.4|2084.4|2092.5|2086.5|2089|2083|69
1619615700000|2021-04-28 13:15:00|2090|2084|2087.9|2081.9|2090.4|2084.4|2086.3|2080.3|60
1619616000000|2021-04-28 13:20:00|2088|2082|2088.8|2082.8|2089.3|2083.3|2087.8|2081.8|21
1619616300000|2021-04-28 13:25:00|2089|2083|2089|2083|2090|2084|2088.9|2082.9|18
1619616600000|2021-04-28 13:30:00|2089.1|2083.1|2091.3|2085.3|2091.3|2085.3|2087.5|2081.5|44
1619616900000|2021-04-28 13:35:00|2091.4|2085.4|2093|2087|2094.1|2088.1|2091.3|2085.3|37
1619617200000|2021-04-28 13:40:00|2092.8|2086.8|2092.6|2086.6|2093.5|2087.5|2091.5|2085.5|65
1619617500000|2021-04-28 13:45:00|2092.5|2086.5|2090.5|2084.5|2094|2088|2090.3|2084.3|68
1619617800000|2021-04-28 13:50:00|2090.1|2084.1|2092.8|2086.8|2092.8|2086.8|2087.8|2081.8|51
1619618100000|2021-04-28 13:55:00|2093|2087|2088.6|2082.6|2093.5|2087.5|2088.6|2082.6|34
1619618400000|2021-04-28 14:00:00|2089.3|2083.3|2093|2087|2093|2087|2089.3|2083.3|23
1619618700000|2021-04-28 14:05:00|2092.8|2086.8|2093|2087|2093.5|2087.5|2092.8|2086.8|17
1619619000000|2021-04-28 14:10:00|2093.5|2087.5|2094.8|2088.8|2094.9|2088.9|2093.5|2087.5|21
1619619300000|2021-04-28 14:15:00|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2093.8|2087.8|20
1619619600000|2021-04-28 14:20:00|2094.3|2088.3|2094.8|2088.8|2094.8|2088.8|2093.8|2087.8|9
1619619900000|2021-04-28 14:25:00|2095|2089|2094.8|2088.8|2095|2089|2094.4|2088.4|9
1619620200000|2021-04-28 14:30:00|2094.9|2088.9|2096.8|2090.8|2096.9|2090.9|2094.5|2088.5|22
1619620500000|2021-04-28 14:35:00|2096.1|2090.1|2097|2091|2098|2092|2096.1|2090.1|20
1619620800000|2021-04-28 14:40:00|2097.6|2091.6|2098|2092|2098.6|2092.6|2097.3|2091.3|17
1619621100000|2021-04-28 14:45:00|2097.8|2091.8|2098.5|2092.5|2098.6|2092.6|2096.9|2090.9|37
1619621400000|2021-04-28 14:50:00|2098.8|2092.8|2099|2093|2099.8|2093.8|2098.8|2092.8|21
1619621700000|2021-04-28 14:55:00|2098.8|2092.8|2098.5|2092.5|2099.6|2093.6|2097.3|2091.3|41
1619622000000|2021-04-28 15:00:00|2098.8|2092.8|2101.5|2095.5|2102.8|2096.8|2098.8|2092.8|64
1619622300000|2021-04-28 15:05:00|2101.4|2095.4|2101.3|2095.3|2103.8|2097.8|2098.8|2092.8|140
1619622600000|2021-04-28 15:10:00|2101.5|2095.5|2100.5|2094.5|2103.8|2097.8|2098.4|2092.4|56
1619622900000|2021-04-28 15:15:00|2100.3|2094.3|2104.3|2098.3|2106.8|2100.8|2099.3|2093.3|160
1619623200000|2021-04-28 15:20:00|2104|2098|2095.5|2089.5|2104|2098|2095.3|2089.3|88
1619623500000|2021-04-28 15:25:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2092.3|2086.3|32
1619623800000|2021-04-28 15:30:00|2095.4|2089.4|2098.3|2092.3|2098.3|2092.3|2092.8|2086.8|20
1619624100000|2021-04-28 15:35:00|2098.9|2092.9|2101.8|2095.8|2102.1|2096.1|2098.9|2092.9|27
1619624400000|2021-04-28 15:40:00|2101.5|2095.5|2099|2093|2101.8|2095.8|2096.3|2090.3|29
1619624700000|2021-04-28 15:45:00|2099.5|2093.5|2098.9|2092.9|2099.8|2093.8|2098.5|2092.5|9
1619625000000|2021-04-28 15:50:00|2099|2093|2098.9|2092.9|2099.8|2093.8|2098.4|2092.4|12
1619625300000|2021-04-28 15:55:00|2099|2093|2096.4|2090.4|2099|2093|2096.3|2090.3|32
1619625600000|2021-04-28 16:00:00|2096|2090|2096.6|2090.6|2096.6|2090.6|2093.8|2087.8|16
1619625900000|2021-04-28 16:05:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1619626200000|2021-04-28 16:10:00|2095.3|2089.3|2094.6|2088.6|2095.3|2089.3|2094.6|2088.6|4
1619626500000|2021-04-28 16:15:00|2094.5|2088.5|2095.5|2089.5|2096|2090|2094.5|2088.5|20
1619626800000|2021-04-28 16:20:00|2095.6|2089.6|2095.8|2089.8|2095.8|2089.8|2095.6|2089.6|2
1619627400000|2021-04-28 16:30:00|2096|2090|2099.1|2093.1|2099.1|2093.1|2096|2090|27
1619627700000|2021-04-28 16:35:00|2099|2093|2095.6|2089.6|2099|2093|2094.8|2088.8|16
1619628000000|2021-04-28 16:40:00|2095.5|2089.5|2096.8|2090.8|2097.8|2091.8|2094.5|2088.5|12
1619628300000|2021-04-28 16:45:00|2097.8|2091.8|2099.3|2093.3|2099.6|2093.6|2097.8|2091.8|14
1619628600000|2021-04-28 16:50:00|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1619628900000|2021-04-28 16:55:00|2100.3|2094.3|2099.8|2093.8|2101.1|2095.1|2099|2093|18
1619654400000|2021-04-29 00:00:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1619654700000|2021-04-29 00:05:00|2099.8|2093.8|2099.9|2093.9|2099.9|2093.9|2099.5|2093.5|6
1619655000000|2021-04-29 00:10:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1619655300000|2021-04-29 00:15:00|2099.6|2093.6|2100.3|2094.3|2100.4|2094.4|2099.6|2093.6|5
1619657400000|2021-04-29 00:50:00|2100.1|2094.1|2100.1|2094.1|2100.3|2094.3|2100.1|2094.1|3
1619657700000|2021-04-29 00:55:00|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.1|2092.1|3
1619658000000|2021-04-29 01:00:00|2098.6|2092.6|2097.9|2091.9|2100.1|2094.1|2097.1|2091.1|32
1619658300000|2021-04-29 01:05:00|2097.6|2091.6|2095.8|2089.8|2097.6|2091.6|2095.1|2089.1|13
1619658600000|2021-04-29 01:10:00|2096.1|2090.1|2096.6|2090.6|2097|2091|2096.1|2090.1|8
1619659200000|2021-04-29 01:20:00|2096.4|2090.4|2097.3|2091.3|2098.1|2092.1|2095.9|2089.9|18
1619659500000|2021-04-29 01:25:00|2096.9|2090.9|2095.5|2089.5|2097.4|2091.4|2095.1|2089.1|38
1619659800000|2021-04-29 01:30:00|2095.6|2089.6|2096.6|2090.6|2097.6|2091.6|2095.5|2089.5|84
1619660100000|2021-04-29 01:35:00|2096.4|2090.4|2096.9|2090.9|2097.4|2091.4|2095.8|2089.8|52
1619660400000|2021-04-29 01:40:00|2096.6|2090.6|2096.5|2090.5|2097.1|2091.1|2096.1|2090.1|57
1619660700000|2021-04-29 01:45:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1619661300000|2021-04-29 01:55:00|2096.3|2090.3|2096.6|2090.6|2096.8|2090.8|2094.9|2088.9|23
1619661600000|2021-04-29 02:00:00|2096.9|2090.9|2096.8|2090.8|2096.9|2090.9|2096.8|2090.8|2
1619661900000|2021-04-29 02:05:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|15
1619662200000|2021-04-29 02:10:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|3
1619663400000|2021-04-29 02:30:00|2096.5|2090.5|2094.1|2088.1|2096.5|2090.5|2093.1|2087.1|61
1619663700000|2021-04-29 02:35:00|2094.4|2088.4|2093.3|2087.3|2094.4|2088.4|2092.8|2086.8|55
1619664000000|2021-04-29 02:40:00|2092.9|2086.9|2093.4|2087.4|2094.1|2088.1|2092.9|2086.9|22
1619664300000|2021-04-29 02:45:00|2093.6|2087.6|2094.6|2088.6|2094.6|2088.6|2093.6|2087.6|5
1619664600000|2021-04-29 02:50:00|2094.8|2088.8|2096|2090|2096.4|2090.4|2094.8|2088.8|15
1619664900000|2021-04-29 02:55:00|2096.1|2090.1|2096.9|2090.9|2097.1|2091.1|2096|2090|16
1619665200000|2021-04-29 03:00:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1619665500000|2021-04-29 03:05:00|2097.3|2091.3|2098.5|2092.5|2099.1|2093.1|2097.3|2091.3|8
1619665800000|2021-04-29 03:10:00|2098.6|2092.6|2099.6|2093.6|2099.6|2093.6|2098.4|2092.4|28
1619666100000|2021-04-29 03:15:00|2099.4|2093.4|2100.3|2094.3|2101.9|2095.9|2099.1|2093.1|47
1619666400000|2021-04-29 03:20:00|2100.1|2094.1|2100.3|2094.3|2100.6|2094.6|2099|2093|19
1619666700000|2021-04-29 03:25:00|2100.6|2094.6|2102.5|2096.5|2102.9|2096.9|2100.6|2094.6|25
1619667000000|2021-04-29 03:30:00|2102.3|2096.3|2102.4|2096.4|2102.5|2096.5|2102|2096|8
1619667300000|2021-04-29 03:35:00|2102.9|2096.9|2104.4|2098.4|2104.4|2098.4|2102.9|2096.9|5
1619667900000|2021-04-29 03:45:00|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.4|2097.4|6
1619673000000|2021-04-29 05:10:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|5
1619673300000|2021-04-29 05:15:00|2104|2098|2104.1|2098.1|2104.1|2098.1|2104|2098|2
1619673600000|2021-04-29 05:20:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1619673900000|2021-04-29 05:25:00|2103.9|2097.9|2103.1|2097.1|2103.9|2097.9|2103.1|2097.1|2
1619674200000|2021-04-29 05:30:00|2103.4|2097.4|2105|2099|2106.1|2100.1|2101|2095|69
1619674500000|2021-04-29 05:35:00|2106|2100|2106.6|2100.6|2106.9|2100.9|2105.6|2099.6|10
1619674800000|2021-04-29 05:40:00|2106.8|2100.8|2107.1|2101.1|2110.4|2104.4|2106.8|2100.8|44
1619675100000|2021-04-29 05:45:00|2106.9|2100.9|2110|2104|2111.6|2105.6|2106.9|2100.9|58
1619675400000|2021-04-29 05:50:00|2110.6|2104.6|2115.1|2109.1|2115.4|2109.4|2110.1|2104.1|42
1619675700000|2021-04-29 05:55:00|2115.4|2109.4|2118.6|2112.6|2118.6|2112.6|2115.4|2109.4|32
1619676000000|2021-04-29 06:00:00|2118.9|2112.9|2119.6|2113.6|2120.1|2114.1|2117.4|2111.4|70
1619676300000|2021-04-29 06:05:00|2119.5|2113.5|2119.8|2113.8|2120.4|2114.4|2118.8|2112.8|21
1619676600000|2021-04-29 06:10:00|2119.5|2113.5|2119.1|2113.1|2119.9|2113.9|2118.3|2112.3|30
1619676900000|2021-04-29 06:15:00|2118.6|2112.6|2116.6|2110.6|2119.3|2113.3|2114.6|2108.6|59
1619677200000|2021-04-29 06:20:00|2116.8|2110.8|2117.4|2111.4|2117.6|2111.6|2116.6|2110.6|7
1619677500000|2021-04-29 06:25:00|2116|2110|2116.4|2110.4|2117.3|2111.3|2115.1|2109.1|16
1619677800000|2021-04-29 06:30:00|2115.6|2109.6|2113|2107|2115.6|2109.6|2111.3|2105.3|35
1619678100000|2021-04-29 06:35:00|2112|2106|2112.3|2106.3|2113.3|2107.3|2111.5|2105.5|25
1619678400000|2021-04-29 06:40:00|2112|2106|2109.8|2103.8|2112|2106|2108|2102|16
1619678700000|2021-04-29 06:45:00|2111|2105|2111.8|2105.8|2113.6|2107.6|2108|2102|69
1619679000000|2021-04-29 06:50:00|2111.9|2105.9|2110.1|2104.1|2116.6|2110.6|2109.9|2103.9|98
1619679300000|2021-04-29 06:55:00|2109.9|2103.9|2106.3|2100.3|2110.3|2104.3|2104.4|2098.4|129
1619679600000|2021-04-29 07:00:00|2106.4|2100.4|2114.5|2108.5|2115.3|2109.3|2106.3|2100.3|61
1619679900000|2021-04-29 07:05:00|2114.8|2108.8|2113.9|2107.9|2116.5|2110.5|2113.4|2107.4|35
1619680200000|2021-04-29 07:10:00|2114|2108|2115.8|2109.8|2117.3|2111.3|2113.9|2107.9|30
1619680500000|2021-04-29 07:15:00|2116|2110|2116.4|2110.4|2117.5|2111.5|2115.8|2109.8|10
1619680800000|2021-04-29 07:20:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2113.9|2107.9|21
1619681100000|2021-04-29 07:25:00|2116.5|2110.5|2116.6|2110.6|2116.8|2110.8|2115.9|2109.9|16
1619681400000|2021-04-29 07:30:00|2116.4|2110.4|2121|2115|2122.5|2116.5|2116.4|2110.4|27
1619681700000|2021-04-29 07:35:00|2121.3|2115.3|2120.5|2114.5|2122.8|2116.8|2120.3|2114.3|16
1619682000000|2021-04-29 07:40:00|2120.3|2114.3|2117.6|2111.6|2120.3|2114.3|2116.5|2110.5|21
1619682300000|2021-04-29 07:45:00|2117.8|2111.8|2116.3|2110.3|2117.9|2111.9|2115.3|2109.3|27
1619682600000|2021-04-29 07:50:00|2116|2110|2115|2109|2117|2111|2114.9|2108.9|21
1619682900000|2021-04-29 07:55:00|2115.3|2109.3|2118.6|2112.6|2118.8|2112.8|2115.3|2109.3|18
1619683200000|2021-04-29 08:00:00|2118.8|2112.8|2117.6|2111.6|2119|2113|2116.4|2110.4|21
1619683500000|2021-04-29 08:05:00|2117.8|2111.8|2116.3|2110.3|2119.4|2113.4|2116.3|2110.3|18
1619683800000|2021-04-29 08:10:00|2116.4|2110.4|2115.8|2109.8|2116.8|2110.8|2115|2109|14
1619684100000|2021-04-29 08:15:00|2116|2110|2117|2111|2117.8|2111.8|2116|2110|25
1619684400000|2021-04-29 08:20:00|2117.3|2111.3|2118.8|2112.8|2119.4|2113.4|2117.3|2111.3|21
1619684700000|2021-04-29 08:25:00|2118.5|2112.5|2116.3|2110.3|2118.5|2112.5|2116.1|2110.1|20
1619685000000|2021-04-29 08:30:00|2116.5|2110.5|2118.1|2112.1|2118.3|2112.3|2116.3|2110.3|14
1619685300000|2021-04-29 08:35:00|2118.3|2112.3|2118.5|2112.5|2118.6|2112.6|2118.3|2112.3|5
1619685600000|2021-04-29 08:40:00|2118.6|2112.6|2120.1|2114.1|2120.1|2114.1|2118.6|2112.6|15
1619685900000|2021-04-29 08:45:00|2120.3|2114.3|2121.8|2115.8|2121.8|2115.8|2120.3|2114.3|6
1619686200000|2021-04-29 08:50:00|2121.5|2115.5|2120.5|2114.5|2121.8|2115.8|2119.8|2113.8|6
1619686500000|2021-04-29 08:55:00|2120.8|2114.8|2119.1|2113.1|2120.8|2114.8|2119|2113|7
1619686800000|2021-04-29 09:00:00|2119.4|2113.4|2118.9|2112.9|2119.5|2113.5|2118.6|2112.6|9
1619687100000|2021-04-29 09:05:00|2118.8|2112.8|2120|2114|2120.3|2114.3|2118.6|2112.6|13
1619687400000|2021-04-29 09:10:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1619687700000|2021-04-29 09:15:00|2119.8|2113.8|2119.6|2113.6|2119.8|2113.8|2117.6|2111.6|20
1619688000000|2021-04-29 09:20:00|2119.4|2113.4|2119.3|2113.3|2119.8|2113.8|2119.3|2113.3|6
1619688300000|2021-04-29 09:25:00|2119.5|2113.5|2122.5|2116.5|2122.5|2116.5|2119.5|2113.5|12
1619688600000|2021-04-29 09:30:00|2122.4|2116.4|2122|2116|2122.5|2116.5|2121.3|2115.3|12
1619688900000|2021-04-29 09:35:00|2122.1|2116.1|2122|2116|2122.1|2116.1|2122|2116|2
1619689200000|2021-04-29 09:40:00|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|3
1619689800000|2021-04-29 09:50:00|2122.8|2116.8|2122.5|2116.5|2122.8|2116.8|2122.5|2116.5|4
1619690100000|2021-04-29 09:55:00|2122.8|2116.8|2123.9|2117.9|2123.9|2117.9|2122.8|2116.8|4
1619690400000|2021-04-29 10:00:00|2123.8|2117.8|2123.9|2117.9|2124.3|2118.3|2123.3|2117.3|15
1619690700000|2021-04-29 10:05:00|2123.3|2117.3|2122|2116|2123.3|2117.3|2122|2116|10
1619691000000|2021-04-29 10:10:00|2121.8|2115.8|2121.9|2115.9|2122|2116|2121.8|2115.8|7
1619691300000|2021-04-29 10:15:00|2122|2116|2122.8|2116.8|2122.8|2116.8|2122|2116|3
1619691600000|2021-04-29 10:20:00|2122.5|2116.5|2120.8|2114.8|2122.5|2116.5|2120.3|2114.3|13
1619691900000|2021-04-29 10:25:00|2120.9|2114.9|2121.4|2115.4|2121.4|2115.4|2120.5|2114.5|4
1619692200000|2021-04-29 10:30:00|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1619692500000|2021-04-29 10:35:00|2121.8|2115.8|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|7
1619692800000|2021-04-29 10:40:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1619693100000|2021-04-29 10:45:00|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2121.3|2115.3|2
1619693400000|2021-04-29 10:50:00|2120.9|2114.9|2120.5|2114.5|2121|2115|2120.5|2114.5|5
1619693700000|2021-04-29 10:55:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2119.3|2113.3|15
1619694000000|2021-04-29 11:00:00|2120.8|2114.8|2120.8|2114.8|2120.9|2114.9|2120.5|2114.5|5
1619694300000|2021-04-29 11:05:00|2121|2115|2121|2115|2121|2115|2121|2115|1
1619694600000|2021-04-29 11:10:00|2121.1|2115.1|2121.5|2115.5|2121.5|2115.5|2121.1|2115.1|3
1619694900000|2021-04-29 11:15:00|2121.4|2115.4|2120.3|2114.3|2121.4|2115.4|2120.1|2114.1|3
1619695200000|2021-04-29 11:20:00|2119.8|2113.8|2118.6|2112.6|2119.8|2113.8|2117.1|2111.1|24
1619695500000|2021-04-29 11:25:00|2118.5|2112.5|2117.8|2111.8|2119.1|2113.1|2117.8|2111.8|6
1619695800000|2021-04-29 11:30:00|2117.6|2111.6|2118.4|2112.4|2119|2113|2117.6|2111.6|12
1619696100000|2021-04-29 11:35:00|2118.5|2112.5|2118.8|2112.8|2119|2113|2118.5|2112.5|6
1619696400000|2021-04-29 11:40:00|2118.5|2112.5|2119.3|2113.3|2119.3|2113.3|2118.5|2112.5|3
1619696700000|2021-04-29 11:45:00|2119.1|2113.1|2118.9|2112.9|2120|2114|2118.9|2112.9|33
1619697000000|2021-04-29 11:50:00|2118.6|2112.6|2119.8|2113.8|2120.1|2114.1|2118.5|2112.5|26
1619697300000|2021-04-29 11:55:00|2119.5|2113.5|2119.6|2113.6|2119.6|2113.6|2117.8|2111.8|36
1619697600000|2021-04-29 12:00:00|2119.5|2113.5|2120.4|2114.4|2120.4|2114.4|2118|2112|28
1619697900000|2021-04-29 12:05:00|2120.5|2114.5|2121|2115|2121.8|2115.8|2120.5|2114.5|13
1619698200000|2021-04-29 12:10:00|2120.3|2114.3|2119.5|2113.5|2120.5|2114.5|2119.3|2113.3|5
1619698500000|2021-04-29 12:15:00|2119.3|2113.3|2121.8|2115.8|2121.8|2115.8|2119.3|2113.3|12
1619698800000|2021-04-29 12:20:00|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121|2115|17
1619699100000|2021-04-29 12:25:00|2121.5|2115.5|2122.4|2116.4|2122.5|2116.5|2121.3|2115.3|52
1619699400000|2021-04-29 12:30:00|2122.5|2116.5|2123.4|2117.4|2123.6|2117.6|2122.5|2116.5|36
1619699700000|2021-04-29 12:35:00|2123.6|2117.6|2122.6|2116.6|2123.6|2117.6|2122.4|2116.4|35
1619700000000|2021-04-29 12:40:00|2122.8|2116.8|2121|2115|2123.4|2117.4|2120.8|2114.8|23
1619700300000|2021-04-29 12:45:00|2120.9|2114.9|2120.6|2114.6|2121.5|2115.5|2120.4|2114.4|24
1619700600000|2021-04-29 12:50:00|2120.5|2114.5|2121.6|2115.6|2121.6|2115.6|2120.5|2114.5|7
1619700900000|2021-04-29 12:55:00|2121.8|2115.8|2120.5|2114.5|2122|2116|2120.5|2114.5|25
1619701200000|2021-04-29 13:00:00|2119.3|2113.3|2119.3|2113.3|2120.5|2114.5|2116|2110|115
1619701500000|2021-04-29 13:05:00|2118.8|2112.8|2113.6|2107.6|2119|2113|2112.8|2106.8|164
1619701800000|2021-04-29 13:10:00|2113.8|2107.8|2112.9|2106.9|2114.5|2108.5|2112.3|2106.3|91
1619702100000|2021-04-29 13:15:00|2113.3|2107.3|2112.8|2106.8|2114.4|2108.4|2111.4|2105.4|63
1619702400000|2021-04-29 13:20:00|2113.3|2107.3|2112|2106|2113.3|2107.3|2111.5|2105.5|52
1619702700000|2021-04-29 13:25:00|2112.3|2106.3|2112.3|2106.3|2112.9|2106.9|2111.4|2105.4|51
1619703000000|2021-04-29 13:30:00|2112.8|2106.8|2112|2106|2113.4|2107.4|2110.8|2104.8|137
1619703300000|2021-04-29 13:35:00|2111.8|2105.8|2110.4|2104.4|2112.5|2106.5|2109.3|2103.3|110
1619703600000|2021-04-29 13:40:00|2110.3|2104.3|2109.3|2103.3|2110.8|2104.8|2109.3|2103.3|31
1619703900000|2021-04-29 13:45:00|2109.9|2103.9|2109.6|2103.6|2110|2104|2108.4|2102.4|42
1619704200000|2021-04-29 13:50:00|2109.5|2103.5|2103.6|2097.6|2109.5|2103.5|2103.6|2097.6|111
1619704500000|2021-04-29 13:55:00|2103.4|2097.4|2098.5|2092.5|2103.4|2097.4|2098.3|2092.3|136
1619704800000|2021-04-29 14:00:00|2098.8|2092.8|2092.3|2086.3|2099.3|2093.3|2090.5|2084.5|128
1619705100000|2021-04-29 14:05:00|2092|2086|2094.3|2088.3|2094.8|2088.8|2085.8|2079.8|113
1619705400000|2021-04-29 14:10:00|2094|2088|2094.5|2088.5|2096.5|2090.5|2092.8|2086.8|138
1619705700000|2021-04-29 14:15:00|2094.3|2088.3|2093.5|2087.5|2097.3|2091.3|2092.8|2086.8|79
1619706000000|2021-04-29 14:20:00|2093.3|2087.3|2095.3|2089.3|2096.3|2090.3|2092.3|2086.3|73
1619706300000|2021-04-29 14:25:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2092.5|2086.5|38
1619706600000|2021-04-29 14:30:00|2095.5|2089.5|2095.3|2089.3|2096.3|2090.3|2093.8|2087.8|74
1619706900000|2021-04-29 14:35:00|2095|2089|2094.3|2088.3|2097.5|2091.5|2094.3|2088.3|99
1619707200000|2021-04-29 14:40:00|2094|2088|2099.8|2093.8|2100.3|2094.3|2094|2088|58
1619707500000|2021-04-29 14:45:00|2099.5|2093.5|2098.5|2092.5|2099.8|2093.8|2096.8|2090.8|39
1619707800000|2021-04-29 14:50:00|2098.8|2092.8|2100.3|2094.3|2100.3|2094.3|2098.3|2092.3|42
1619708100000|2021-04-29 14:55:00|2100.5|2094.5|2101.8|2095.8|2106|2100|2100.5|2094.5|112
1619708400000|2021-04-29 15:00:00|2101.5|2095.5|2108|2102|2110.3|2104.3|2099.8|2093.8|159
1619708700000|2021-04-29 15:05:00|2108.3|2102.3|2113|2107|2114.3|2108.3|2108.3|2102.3|81
1619709000000|2021-04-29 15:10:00|2113.3|2107.3|2119.8|2113.8|2120.5|2114.5|2113.3|2107.3|142
1619709300000|2021-04-29 15:15:00|2119.5|2113.5|2117.3|2111.3|2122.3|2116.3|2117|2111|152
1619709600000|2021-04-29 15:20:00|2117|2111|2122.3|2116.3|2122.5|2116.5|2116.8|2110.8|31
1619709900000|2021-04-29 15:25:00|2122.5|2116.5|2121|2115|2123.3|2117.3|2120.3|2114.3|35
1619710200000|2021-04-29 15:30:00|2121.5|2115.5|2117.5|2111.5|2121.5|2115.5|2117.5|2111.5|43
1619710500000|2021-04-29 15:35:00|2117.3|2111.3|2118.3|2112.3|2119.8|2113.8|2117|2111|25
1619710800000|2021-04-29 15:40:00|2118|2112|2119|2113|2120.3|2114.3|2116.3|2110.3|39
1619711100000|2021-04-29 15:45:00|2118.8|2112.8|2118.3|2112.3|2119.8|2113.8|2118.3|2112.3|9
1619711400000|2021-04-29 15:50:00|2117.8|2111.8|2116.3|2110.3|2117.8|2111.8|2115.8|2109.8|9
1619711700000|2021-04-29 15:55:00|2116|2110|2114.8|2108.8|2116|2110|2114.8|2108.8|8
1619712000000|2021-04-29 16:00:00|2114|2108|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|9
1619712300000|2021-04-29 16:05:00|2116|2110|2116.8|2110.8|2116.8|2110.8|2114.3|2108.3|16
1619712600000|2021-04-29 16:10:00|2118.3|2112.3|2118.8|2112.8|2119.3|2113.3|2117.8|2111.8|10
1619712900000|2021-04-29 16:15:00|2119.3|2113.3|2118.3|2112.3|2119.3|2113.3|2118|2112|6
1619713200000|2021-04-29 16:20:00|2117.5|2111.5|2116.8|2110.8|2117.5|2111.5|2116.5|2110.5|5
1619713500000|2021-04-29 16:25:00|2116.5|2110.5|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|2
1619713800000|2021-04-29 16:30:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|5
1619714100000|2021-04-29 16:35:00|2116.8|2110.8|2117|2111|2117.3|2111.3|2116.8|2110.8|6
1619714400000|2021-04-29 16:40:00|2117.3|2111.3|2118.5|2112.5|2119.3|2113.3|2117.3|2111.3|3
1619714700000|2021-04-29 16:45:00|2118.8|2112.8|2117.3|2111.3|2118.8|2112.8|2117.3|2111.3|5
1619715300000|2021-04-29 16:55:00|2117.4|2111.4|2120.1|2114.1|2120.6|2114.6|2117.1|2111.1|21
1619740800000|2021-04-30 00:00:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1619741400000|2021-04-30 00:10:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1619741700000|2021-04-30 00:15:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1619743200000|2021-04-30 00:40:00|2116.5|2110.5|2116|2110|2116.5|2110.5|2116|2110|3
1619744100000|2021-04-30 00:55:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1619744700000|2021-04-30 01:05:00|2116|2110|2115.3|2109.3|2116.3|2110.3|2114.8|2108.8|9
1619745000000|2021-04-30 01:10:00|2116.3|2110.3|2118.8|2112.8|2118.8|2112.8|2116|2110|25
1619745300000|2021-04-30 01:15:00|2118.5|2112.5|2116|2110|2118.5|2112.5|2116|2110|29
1619745600000|2021-04-30 01:20:00|2116.5|2110.5|2115|2109|2116.8|2110.8|2114.8|2108.8|27
1619745900000|2021-04-30 01:25:00|2114.8|2108.8|2114.8|2108.8|2115|2109|2114.5|2108.5|11
1619746200000|2021-04-30 01:30:00|2113.8|2107.8|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|7
1619746500000|2021-04-30 01:35:00|2115.3|2109.3|2116|2110|2116|2110|2115.3|2109.3|5
1619747400000|2021-04-30 01:50:00|2115.5|2109.5|2113.3|2107.3|2115.8|2109.8|2113|2107|12
1619747700000|2021-04-30 01:55:00|2113.5|2107.5|2113.3|2107.3|2113.8|2107.8|2113.3|2107.3|4
1619748000000|2021-04-30 02:00:00|2113|2107|2112|2106|2114|2108|2111.3|2105.3|39
1619748300000|2021-04-30 02:05:00|2112.3|2106.3|2111.3|2105.3|2112.3|2106.3|2110.8|2104.8|19
1619748600000|2021-04-30 02:10:00|2111|2105|2111.5|2105.5|2111.5|2105.5|2109.8|2103.8|25
1619749200000|2021-04-30 02:20:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1619749500000|2021-04-30 02:25:00|2111.3|2105.3|2111.5|2105.5|2111.8|2105.8|2111.3|2105.3|3
1619749800000|2021-04-30 02:30:00|2111.3|2105.3|2110|2104|2111.3|2105.3|2110|2104|7
1619750100000|2021-04-30 02:35:00|2110.3|2104.3|2114|2108|2115.3|2109.3|2110.3|2104.3|31
1619750400000|2021-04-30 02:40:00|2113.8|2107.8|2113|2107|2116.5|2110.5|2113|2107|25
1619750700000|2021-04-30 02:45:00|2114.5|2108.5|2110.5|2104.5|2114.5|2108.5|2110.3|2104.3|19
1619751300000|2021-04-30 02:55:00|2109.5|2103.5|2107.8|2101.8|2110.3|2104.3|2107.5|2101.5|9
1619751600000|2021-04-30 03:00:00|2107.5|2101.5|2107|2101|2107.8|2101.8|2106.3|2100.3|39
1619751900000|2021-04-30 03:05:00|2106.5|2100.5|2108.3|2102.3|2108.5|2102.5|2105.8|2099.8|32
1619752200000|2021-04-30 03:10:00|2108.5|2102.5|2107|2101|2108.5|2102.5|2105.8|2099.8|34
1619752500000|2021-04-30 03:15:00|2107.3|2101.3|2106.5|2100.5|2107.8|2101.8|2105.3|2099.3|82
1619752800000|2021-04-30 03:20:00|2106.3|2100.3|2105.3|2099.3|2107.5|2101.5|2104.8|2098.8|40
1619753100000|2021-04-30 03:25:00|2105|2099|2105.8|2099.8|2105.8|2099.8|2104|2098|29
1619753400000|2021-04-30 03:30:00|2105.5|2099.5|2107.5|2101.5|2107.5|2101.5|2105.5|2099.5|6
1619754000000|2021-04-30 03:40:00|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2108.3|2102.3|4
1619754300000|2021-04-30 03:45:00|2107.8|2101.8|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|2
1619756100000|2021-04-30 04:15:00|2108|2102|2108|2102|2108.3|2102.3|2108|2102|3
1619756400000|2021-04-30 04:20:00|2108.3|2102.3|2108|2102|2108.3|2102.3|2108|2102|2
1619756700000|2021-04-30 04:25:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|5
1619757000000|2021-04-30 04:30:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|3
1619757600000|2021-04-30 04:40:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619757900000|2021-04-30 04:45:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1619758200000|2021-04-30 04:50:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619758500000|2021-04-30 04:55:00|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1619758800000|2021-04-30 05:00:00|2107|2101|2107.5|2101.5|2107.5|2101.5|2107|2101|5
1619759100000|2021-04-30 05:05:00|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619759400000|2021-04-30 05:10:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|2
1619759700000|2021-04-30 05:15:00|2108|2102|2107.8|2101.8|2108.3|2102.3|2107.8|2101.8|4
1619760000000|2021-04-30 05:20:00|2107.5|2101.5|2106|2100|2107.5|2101.5|2105.8|2099.8|9
1619760300000|2021-04-30 05:25:00|2107|2101|2106.5|2100.5|2107.5|2101.5|2106.3|2100.3|62
1619760600000|2021-04-30 05:30:00|2106.3|2100.3|2104.8|2098.8|2106.3|2100.3|2104.5|2098.5|72
1619760900000|2021-04-30 05:35:00|2105|2099|2105.5|2099.5|2105.8|2099.8|2104.5|2098.5|70
1619761200000|2021-04-30 05:40:00|2105.3|2099.3|2104.5|2098.5|2105.5|2099.5|2103.8|2097.8|16
1619761500000|2021-04-30 05:45:00|2103.3|2097.3|2104.8|2098.8|2104.8|2098.8|2103|2097|28
1619762100000|2021-04-30 05:55:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1619762400000|2021-04-30 06:00:00|2105.3|2099.3|2110.3|2104.3|2110.3|2104.3|2105.3|2099.3|19
1619762700000|2021-04-30 06:05:00|2110|2104|2109|2103|2110|2104|2108.3|2102.3|25
1619763000000|2021-04-30 06:10:00|2109.3|2103.3|2104.8|2098.8|2109.3|2103.3|2104.3|2098.3|61
1619763300000|2021-04-30 06:15:00|2104.5|2098.5|2104.3|2098.3|2105.3|2099.3|2102.8|2096.8|42
1619763600000|2021-04-30 06:20:00|2104|2098|2104.3|2098.3|2104.8|2098.8|2103.5|2097.5|11
1619763900000|2021-04-30 06:25:00|2104.8|2098.8|2105.3|2099.3|2105.5|2099.5|2104.8|2098.8|5
1619764200000|2021-04-30 06:30:00|2105.8|2099.8|2110|2104|2110|2104|2105.5|2099.5|29
1619764500000|2021-04-30 06:35:00|2110.3|2104.3|2112.3|2106.3|2112.5|2106.5|2110|2104|26
1619764800000|2021-04-30 06:40:00|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.3|2106.3|32
1619765100000|2021-04-30 06:45:00|2112.3|2106.3|2112.5|2106.5|2112.8|2106.8|2111.3|2105.3|14
1619765400000|2021-04-30 06:50:00|2112.3|2106.3|2111.3|2105.3|2112.5|2106.5|2111|2105|21
1619765700000|2021-04-30 06:55:00|2111.5|2105.5|2105.5|2099.5|2111.8|2105.8|2104.5|2098.5|88
1619766000000|2021-04-30 07:00:00|2105.8|2099.8|2117.3|2111.3|2119.8|2113.8|2105.8|2099.8|51
1619766300000|2021-04-30 07:05:00|2118|2112|2121|2115|2121.3|2115.3|2117.3|2111.3|48
1619766600000|2021-04-30 07:10:00|2120.3|2114.3|2125|2119|2125.3|2119.3|2120.3|2114.3|43
1619766900000|2021-04-30 07:15:00|2125.3|2119.3|2123.3|2117.3|2125.3|2119.3|2122.3|2116.3|37
1619767200000|2021-04-30 07:20:00|2123|2117|2124.3|2118.3|2124.5|2118.5|2122.5|2116.5|38
1619767500000|2021-04-30 07:25:00|2124.5|2118.5|2127.3|2121.3|2127.5|2121.5|2124.5|2118.5|29
1619767800000|2021-04-30 07:30:00|2127.5|2121.5|2132.5|2126.5|2132.5|2126.5|2126.8|2120.8|36
1619768100000|2021-04-30 07:35:00|2132|2126|2128.5|2122.5|2132|2126|2128.5|2122.5|29
1619768400000|2021-04-30 07:40:00|2128.8|2122.8|2128|2122|2129.5|2123.5|2127.5|2121.5|13
1619768700000|2021-04-30 07:45:00|2128.3|2122.3|2130|2124|2131.8|2125.8|2126.8|2120.8|39
1619769000000|2021-04-30 07:50:00|2129.8|2123.8|2126.8|2120.8|2129.8|2123.8|2126.8|2120.8|26
1619769300000|2021-04-30 07:55:00|2127|2121|2129.8|2123.8|2129.8|2123.8|2127|2121|28
1619769600000|2021-04-30 08:00:00|2129.5|2123.5|2129|2123|2129.5|2123.5|2127.3|2121.3|16
1619769900000|2021-04-30 08:05:00|2129.3|2123.3|2129.3|2123.3|2132.3|2126.3|2129.3|2123.3|47
1619770200000|2021-04-30 08:10:00|2129.4|2123.4|2135.8|2129.8|2136|2130|2129.4|2123.4|36
1619770500000|2021-04-30 08:15:00|2135.5|2129.5|2137.4|2131.4|2137.6|2131.6|2135.5|2129.5|20
1619770800000|2021-04-30 08:20:00|2137.5|2131.5|2139|2133|2140.8|2134.8|2137.5|2131.5|41
1619771100000|2021-04-30 08:25:00|2138.9|2132.9|2142.4|2136.4|2142.6|2136.6|2138.9|2132.9|32
1619771400000|2021-04-30 08:30:00|2142.3|2136.3|2143.6|2137.6|2143.6|2137.6|2139.8|2133.8|31
1619771700000|2021-04-30 08:35:00|2143.8|2137.8|2142.3|2136.3|2145.3|2139.3|2142.3|2136.3|32
1619772000000|2021-04-30 08:40:00|2143.8|2137.8|2145|2139|2146|2140|2143.3|2137.3|45
1619772300000|2021-04-30 08:45:00|2144.8|2138.8|2146.3|2140.3|2146.3|2140.3|2144.3|2138.3|40
1619772600000|2021-04-30 08:50:00|2145.9|2139.9|2149.5|2143.5|2149.8|2143.8|2145.3|2139.3|26
1619772900000|2021-04-30 08:55:00|2149.8|2143.8|2146.3|2140.3|2149.8|2143.8|2144|2138|39
1619773200000|2021-04-30 09:00:00|2146.4|2140.4|2148|2142|2148.8|2142.8|2145.8|2139.8|31
1619773500000|2021-04-30 09:05:00|2148.3|2142.3|2151.8|2145.8|2151.8|2145.8|2148.3|2142.3|14
1619773800000|2021-04-30 09:10:00|2152|2146|2150.8|2144.8|2152.3|2146.3|2150|2144|27
1619774100000|2021-04-30 09:15:00|2150.5|2144.5|2147.5|2141.5|2151.8|2145.8|2147.5|2141.5|36
1619774400000|2021-04-30 09:20:00|2147.8|2141.8|2144.9|2138.9|2148|2142|2144.8|2138.8|19
1619774700000|2021-04-30 09:25:00|2144|2138|2142.8|2136.8|2145|2139|2142.6|2136.6|14
1619775000000|2021-04-30 09:30:00|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2138.6|2132.6|24
1619775300000|2021-04-30 09:35:00|2142.4|2136.4|2143|2137|2143.3|2137.3|2141.8|2135.8|12
1619775600000|2021-04-30 09:40:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2141.9|2135.9|4
1619775900000|2021-04-30 09:45:00|2142.4|2136.4|2145|2139|2145.1|2139.1|2142|2136|17
1619776200000|2021-04-30 09:50:00|2144.9|2138.9|2142.8|2136.8|2144.9|2138.9|2142.5|2136.5|13
1619776500000|2021-04-30 09:55:00|2142.9|2136.9|2143|2137|2143.4|2137.4|2142.8|2136.8|5
1619776800000|2021-04-30 10:00:00|2143.4|2137.4|2143.8|2137.8|2143.8|2137.8|2143|2137|5
1619777100000|2021-04-30 10:05:00|2143.6|2137.6|2144|2138|2144.4|2138.4|2143.6|2137.6|6
1619777400000|2021-04-30 10:10:00|2144.3|2138.3|2144.8|2138.8|2144.8|2138.8|2141.8|2135.8|24
1619777700000|2021-04-30 10:15:00|2144.6|2138.6|2143.8|2137.8|2144.6|2138.6|2142|2136|28
1619778000000|2021-04-30 10:20:00|2143.6|2137.6|2144.4|2138.4|2144.6|2138.6|2143.6|2137.6|17
1619778300000|2021-04-30 10:25:00|2144.5|2138.5|2146|2140|2146.5|2140.5|2144.5|2138.5|17
1619778600000|2021-04-30 10:30:00|2146.1|2140.1|2145.8|2139.8|2146.3|2140.3|2145.5|2139.5|15
1619778900000|2021-04-30 10:35:00|2145.9|2139.9|2144.3|2138.3|2146.3|2140.3|2144.3|2138.3|12
1619779200000|2021-04-30 10:40:00|2144.5|2138.5|2143.8|2137.8|2144.8|2138.8|2143.6|2137.6|12
1619779500000|2021-04-30 10:45:00|2143.9|2137.9|2145.1|2139.1|2145.1|2139.1|2143.4|2137.4|12
1619779800000|2021-04-30 10:50:00|2145|2139|2143.8|2137.8|2146.4|2140.4|2141.5|2135.5|38
1619780100000|2021-04-30 10:55:00|2143.9|2137.9|2147.6|2141.6|2147.6|2141.6|2143.9|2137.9|15
1619780400000|2021-04-30 11:00:00|2147.8|2141.8|2147|2141|2148.9|2142.9|2146|2140|17
1619780700000|2021-04-30 11:05:00|2147.1|2141.1|2149|2143|2149|2143|2146.8|2140.8|16
1619781000000|2021-04-30 11:10:00|2149.3|2143.3|2149|2143|2150.3|2144.3|2149|2143|12
1619781300000|2021-04-30 11:15:00|2148.9|2142.9|2148.9|2142.9|2149|2143|2148.8|2142.8|6
1619781600000|2021-04-30 11:20:00|2149|2143|2150.5|2144.5|2150.5|2144.5|2149|2143|14
1619781900000|2021-04-30 11:25:00|2150.8|2144.8|2149.3|2143.3|2151|2145|2149.3|2143.3|8
1619782200000|2021-04-30 11:30:00|2149|2143|2147.5|2141.5|2149|2143|2147.5|2141.5|16
1619782500000|2021-04-30 11:35:00|2147.3|2141.3|2143.8|2137.8|2147.3|2141.3|2142.8|2136.8|49
1619782800000|2021-04-30 11:40:00|2143.6|2137.6|2143.6|2137.6|2143.9|2137.9|2141.5|2135.5|19
1619783100000|2021-04-30 11:45:00|2143.4|2137.4|2138.6|2132.6|2144.3|2138.3|2138.6|2132.6|87
1619783400000|2021-04-30 11:50:00|2139|2133|2139|2133|2140|2134|2136.9|2130.9|43
1619783700000|2021-04-30 11:55:00|2139.1|2133.1|2142|2136|2142|2136|2139.1|2133.1|13
1619784000000|2021-04-30 12:00:00|2142.1|2136.1|2143.6|2137.6|2144.1|2138.1|2140|2134|43
1619784300000|2021-04-30 12:05:00|2143.8|2137.8|2146|2140|2146|2140|2143.5|2137.5|47
1619784600000|2021-04-30 12:10:00|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2143.6|2137.6|20
1619784900000|2021-04-30 12:15:00|2145.6|2139.6|2146.8|2140.8|2147.5|2141.5|2145.6|2139.6|20
1619785200000|2021-04-30 12:20:00|2145.5|2139.5|2143.5|2137.5|2145.6|2139.6|2143.3|2137.3|14
1619785500000|2021-04-30 12:25:00|2144.3|2138.3|2144|2138|2145|2139|2142.9|2136.9|19
1619785800000|2021-04-30 12:30:00|2144.3|2138.3|2143.8|2137.8|2144.8|2138.8|2143.5|2137.5|16
1619786100000|2021-04-30 12:35:00|2144.1|2138.1|2145.5|2139.5|2145.8|2139.8|2143.9|2137.9|21
1619786400000|2021-04-30 12:40:00|2144.8|2138.8|2146.5|2140.5|2146.5|2140.5|2144.8|2138.8|8
1619786700000|2021-04-30 12:45:00|2146.6|2140.6|2146.9|2140.9|2147.4|2141.4|2146.6|2140.6|7
1619787000000|2021-04-30 12:50:00|2146.8|2140.8|2145.6|2139.6|2146.8|2140.8|2145|2139|36
1619787300000|2021-04-30 12:55:00|2145.1|2139.1|2147.5|2141.5|2147.5|2141.5|2144.5|2138.5|29
1619787600000|2021-04-30 13:00:00|2147.9|2141.9|2149|2143|2149.1|2143.1|2147.9|2141.9|9
1619787900000|2021-04-30 13:05:00|2148.8|2142.8|2149.4|2143.4|2149.5|2143.5|2148.8|2142.8|11
1619788200000|2021-04-30 13:10:00|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2147.6|2141.6|11
1619788500000|2021-04-30 13:15:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.8|2142.8|19
1619788800000|2021-04-30 13:20:00|2149.3|2143.3|2147|2141|2149.8|2143.8|2147|2141|20
1619789100000|2021-04-30 13:25:00|2146.8|2140.8|2146.5|2140.5|2148.3|2142.3|2145.1|2139.1|66
1619789400000|2021-04-30 13:30:00|2146.4|2140.4|2145.8|2139.8|2147.3|2141.3|2145.4|2139.4|31
1619789700000|2021-04-30 13:35:00|2145.6|2139.6|2146.8|2140.8|2147|2141|2145.5|2139.5|19
1619790000000|2021-04-30 13:40:00|2146.5|2140.5|2147.8|2141.8|2147.8|2141.8|2143.6|2137.6|24
1619790300000|2021-04-30 13:45:00|2148.1|2142.1|2149|2143|2150|2144|2148.1|2142.1|21
1619790600000|2021-04-30 13:50:00|2149.3|2143.3|2152.3|2146.3|2152.5|2146.5|2149.3|2143.3|25
1619790900000|2021-04-30 13:55:00|2152.5|2146.5|2150.8|2144.8|2152.5|2146.5|2149.4|2143.4|47
1619791200000|2021-04-30 14:00:00|2150.5|2144.5|2149.8|2143.8|2151.5|2145.5|2149.3|2143.3|33
1619791500000|2021-04-30 14:05:00|2149.6|2143.6|2148|2142|2150.5|2144.5|2147.4|2141.4|30
1619791800000|2021-04-30 14:10:00|2147.9|2141.9|2147.5|2141.5|2150.6|2144.6|2147.3|2141.3|27
1619792100000|2021-04-30 14:15:00|2147.1|2141.1|2141.5|2135.5|2147.1|2141.1|2140.8|2134.8|55
1619792400000|2021-04-30 14:20:00|2141.9|2135.9|2144.3|2138.3|2144.6|2138.6|2140.8|2134.8|40
1619792700000|2021-04-30 14:25:00|2144.5|2138.5|2149.8|2143.8|2150.5|2144.5|2144.3|2138.3|45
1619793000000|2021-04-30 14:30:00|2149.9|2143.9|2152|2146|2152.4|2146.4|2149.8|2143.8|16
1619793300000|2021-04-30 14:35:00|2152.8|2146.8|2154.9|2148.9|2155.3|2149.3|2151.8|2145.8|33
1619793600000|2021-04-30 14:40:00|2155|2149|2157.5|2151.5|2157.5|2151.5|2154.9|2148.9|21
1619793900000|2021-04-30 14:45:00|2157.3|2151.3|2152.8|2146.8|2157.5|2151.5|2149.8|2143.8|72
1619794200000|2021-04-30 14:50:00|2152.5|2146.5|2144.9|2138.9|2152.6|2146.6|2144.9|2138.9|40
1619794500000|2021-04-30 14:55:00|2144.8|2138.8|2150|2144|2150.8|2144.8|2144.4|2138.4|81
1619794800000|2021-04-30 15:00:00|2149.8|2143.8|2147|2141|2150.3|2144.3|2144.4|2138.4|53
1619795100000|2021-04-30 15:05:00|2147.5|2141.5|2149.5|2143.5|2151.6|2145.6|2147.5|2141.5|51
1619795400000|2021-04-30 15:10:00|2149.3|2143.3|2156.1|2150.1|2157.8|2151.8|2149|2143|73
1619795700000|2021-04-30 15:15:00|2155.5|2149.5|2150.8|2144.8|2157.8|2151.8|2149.3|2143.3|179
1619796000000|2021-04-30 15:20:00|2150.3|2144.3|2147.8|2141.8|2150.5|2144.5|2146|2140|59
1619796300000|2021-04-30 15:25:00|2148|2142|2145.5|2139.5|2148|2142|2144.4|2138.4|55
1619796600000|2021-04-30 15:30:00|2145.4|2139.4|2149|2143|2149.8|2143.8|2145.1|2139.1|49
1619796900000|2021-04-30 15:35:00|2148.8|2142.8|2149.6|2143.6|2152.1|2146.1|2148|2142|27
1619797200000|2021-04-30 15:40:00|2149.9|2143.9|2146.8|2140.8|2150.3|2144.3|2145.9|2139.9|27
1619797500000|2021-04-30 15:45:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146.1|2140.1|12
1619797800000|2021-04-30 15:50:00|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2145.4|2139.4|28
1619798100000|2021-04-30 15:55:00|2147.3|2141.3|2146.6|2140.6|2147.3|2141.3|2146.6|2140.6|5
1619798400000|2021-04-30 16:00:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.5|2138.5|8
1619798700000|2021-04-30 16:05:00|2145.5|2139.5|2145.5|2139.5|2145.8|2139.8|2145.3|2139.3|8
1619799000000|2021-04-30 16:10:00|2146|2140|2145.8|2139.8|2146|2140|2145.5|2139.5|9
1619799300000|2021-04-30 16:15:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146|2140|5
1619799600000|2021-04-30 16:20:00|2146.8|2140.8|2146|2140|2147|2141|2145.8|2139.8|10
1619799900000|2021-04-30 16:25:00|2145.8|2139.8|2146|2140|2146.3|2140.3|2145.8|2139.8|4
1619800200000|2021-04-30 16:30:00|2146.4|2140.4|2147|2141|2147.1|2141.1|2146.3|2140.3|5
1619800800000|2021-04-30 16:40:00|2146.3|2140.3|2146|2140|2147.1|2141.1|2145.4|2139.4|12
1619801400000|2021-04-30 16:50:00|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.1|2140.1|6
1619801700000|2021-04-30 16:55:00|2147|2141|2147.1|2141.1|2147.4|2141.4|2146.6|2140.6|8
1620086400000|2021-05-04 00:00:00|2152.4|2146.4|2153.5|2147.5|2156.8|2150.8|2152.1|2146.1|15
1620086700000|2021-05-04 00:05:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1620087300000|2021-05-04 00:15:00|2153.5|2147.5|2154.5|2148.5|2156.1|2150.1|2153.5|2147.5|10
1620087600000|2021-05-04 00:20:00|2154.6|2148.6|2154.5|2148.5|2154.6|2148.6|2154.5|2148.5|2
1620088200000|2021-05-04 00:30:00|2155.4|2149.4|2155.6|2149.6|2157.5|2151.5|2155.1|2149.1|11
1620088800000|2021-05-04 00:40:00|2155.3|2149.3|2156|2150|2156|2150|2155.1|2149.1|7
1620090000000|2021-05-04 01:00:00|2155.4|2149.4|2156.1|2150.1|2156.1|2150.1|2155.4|2149.4|2
1620090600000|2021-05-04 01:10:00|2155.9|2149.9|2154.5|2148.5|2155.9|2149.9|2154.4|2148.4|6
1620090900000|2021-05-04 01:15:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1620091200000|2021-05-04 01:20:00|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2153.4|2147.4|2
1620091500000|2021-05-04 01:25:00|2152.9|2146.9|2152.5|2146.5|2153.4|2147.4|2152.5|2146.5|3
1620091800000|2021-05-04 01:30:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1620093000000|2021-05-04 01:50:00|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1620093600000|2021-05-04 02:00:00|2152.9|2146.9|2151.5|2145.5|2152.9|2146.9|2151.4|2145.4|9
1620093900000|2021-05-04 02:05:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1620094200000|2021-05-04 02:10:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1620094800000|2021-05-04 02:20:00|2151.9|2145.9|2156.8|2150.8|2156.8|2150.8|2151.4|2145.4|9
1620095700000|2021-05-04 02:35:00|2156.6|2150.6|2156.8|2150.8|2156.8|2150.8|2156.6|2150.6|2
1620096000000|2021-05-04 02:40:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620096900000|2021-05-04 02:55:00|2156.9|2150.9|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|3
1620097800000|2021-05-04 03:10:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620098100000|2021-05-04 03:15:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620099000000|2021-05-04 03:30:00|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2157.4|2151.4|2
1620100800000|2021-05-04 04:00:00|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|4
1620101400000|2021-05-04 04:10:00|2157.4|2151.4|2157.9|2151.9|2158|2152|2157.4|2151.4|3
1620101700000|2021-05-04 04:15:00|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2155.9|2149.9|6
1620102000000|2021-05-04 04:20:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620102300000|2021-05-04 04:25:00|2157|2151|2157.6|2151.6|2157.6|2151.6|2157|2151|5
1620102600000|2021-05-04 04:30:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2156.9|2150.9|6
1620105000000|2021-05-04 05:10:00|2156.5|2150.5|2156|2150|2156.5|2150.5|2156|2150|6
1620105300000|2021-05-04 05:15:00|2155.8|2149.8|2156.9|2150.9|2157.1|2151.1|2155.8|2149.8|12
1620107100000|2021-05-04 05:45:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.8|2150.8|4
1620107400000|2021-05-04 05:50:00|2157.3|2151.3|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|2
1620107700000|2021-05-04 05:55:00|2158|2152|2159.4|2153.4|2159.4|2153.4|2158|2152|6
1620108300000|2021-05-04 06:05:00|2159.6|2153.6|2163|2157|2163.9|2157.9|2159.6|2153.6|17
1620108600000|2021-05-04 06:10:00|2163.1|2157.1|2163.9|2157.9|2164.8|2158.8|2163.1|2157.1|32
1620108900000|2021-05-04 06:15:00|2164.1|2158.1|2157.4|2151.4|2164.1|2158.1|2156.9|2150.9|44
1620109200000|2021-05-04 06:20:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.6|2150.6|10
1620109500000|2021-05-04 06:25:00|2157.6|2151.6|2152.6|2146.6|2157.6|2151.6|2152.1|2146.1|46
1620109800000|2021-05-04 06:30:00|2152.9|2146.9|2155.5|2149.5|2155.6|2149.6|2152.6|2146.6|15
1620110100000|2021-05-04 06:35:00|2155.4|2149.4|2152.4|2146.4|2155.5|2149.5|2152.4|2146.4|23
1620110400000|2021-05-04 06:40:00|2152.9|2146.9|2153.1|2147.1|2153.4|2147.4|2152.4|2146.4|8
1620110700000|2021-05-04 06:45:00|2153.4|2147.4|2154.9|2148.9|2155.1|2149.1|2153.4|2147.4|7
1620111000000|2021-05-04 06:50:00|2156.1|2150.1|2157.5|2151.5|2158.5|2152.5|2156.1|2150.1|11
1620111300000|2021-05-04 06:55:00|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2155.6|2149.6|19
1620111600000|2021-05-04 07:00:00|2158.5|2152.5|2166.8|2160.8|2168.5|2162.5|2156.4|2150.4|101
1620111900000|2021-05-04 07:05:00|2166.5|2160.5|2169|2163|2169.6|2163.6|2163.8|2157.8|83
1620112200000|2021-05-04 07:10:00|2168.8|2162.8|2170.8|2164.8|2171|2165|2167.5|2161.5|31
1620112500000|2021-05-04 07:15:00|2170.5|2164.5|2166.4|2160.4|2171.3|2165.3|2166.4|2160.4|41
1620112800000|2021-05-04 07:20:00|2166.6|2160.6|2163.3|2157.3|2166.8|2160.8|2163|2157|46
1620113100000|2021-05-04 07:25:00|2163.4|2157.4|2162|2156|2163.8|2157.8|2161|2155|31
1620113400000|2021-05-04 07:30:00|2162.3|2156.3|2161.8|2155.8|2163.8|2157.8|2161|2155|45
1620113700000|2021-05-04 07:35:00|2161.9|2155.9|2163.9|2157.9|2164.5|2158.5|2161.5|2155.5|53
1620114000000|2021-05-04 07:40:00|2163.6|2157.6|2162.3|2156.3|2163.9|2157.9|2161.9|2155.9|28
1620114300000|2021-05-04 07:45:00|2162.4|2156.4|2165|2159|2165.5|2159.5|2162.3|2156.3|34
1620114600000|2021-05-04 07:50:00|2164.8|2158.8|2167.3|2161.3|2167.8|2161.8|2164.8|2158.8|39
1620114900000|2021-05-04 07:55:00|2167.4|2161.4|2169.3|2163.3|2169.3|2163.3|2166.5|2160.5|44
1620115200000|2021-05-04 08:00:00|2169.5|2163.5|2169.6|2163.6|2171.3|2165.3|2169|2163|39
1620115500000|2021-05-04 08:05:00|2169.8|2163.8|2170.1|2164.1|2171.3|2165.3|2169.1|2163.1|32
1620115800000|2021-05-04 08:10:00|2170.4|2164.4|2169.5|2163.5|2171.5|2165.5|2169.3|2163.3|49
1620116100000|2021-05-04 08:15:00|2169.8|2163.8|2171.4|2165.4|2171.8|2165.8|2169.3|2163.3|29
1620116400000|2021-05-04 08:20:00|2171.5|2165.5|2170.5|2164.5|2171.5|2165.5|2170|2164|20
1620116700000|2021-05-04 08:25:00|2170.8|2164.8|2170|2164|2171.1|2165.1|2169.5|2163.5|47
1620117000000|2021-05-04 08:30:00|2170.1|2164.1|2168.5|2162.5|2171.4|2165.4|2168.5|2162.5|19
1620117300000|2021-05-04 08:35:00|2168.8|2162.8|2165.6|2159.6|2168.8|2162.8|2165.3|2159.3|38
1620117600000|2021-05-04 08:40:00|2166|2160|2165.8|2159.8|2166.9|2160.9|2164.5|2158.5|30
1620117900000|2021-05-04 08:45:00|2166|2160|2167.4|2161.4|2167.5|2161.5|2165.8|2159.8|21
1620118200000|2021-05-04 08:50:00|2167.3|2161.3|2167.9|2161.9|2168.5|2162.5|2167.1|2161.1|25
1620118500000|2021-05-04 08:55:00|2168.3|2162.3|2168.5|2162.5|2168.8|2162.8|2168|2162|10
1620118800000|2021-05-04 09:00:00|2169.1|2163.1|2168.9|2162.9|2170.5|2164.5|2168|2162|31
1620119100000|2021-05-04 09:05:00|2169|2163|2165.4|2159.4|2170.5|2164.5|2165.4|2159.4|28
1620119400000|2021-05-04 09:10:00|2165.3|2159.3|2170.4|2164.4|2170.4|2164.4|2165|2159|34
1620119700000|2021-05-04 09:15:00|2170.3|2164.3|2170.8|2164.8|2171.1|2165.1|2168.1|2162.1|18
1620120000000|2021-05-04 09:20:00|2171|2165|2171.5|2165.5|2171.6|2165.6|2170.9|2164.9|9
1620120300000|2021-05-04 09:25:00|2171.4|2165.4|2169.3|2163.3|2171.4|2165.4|2168|2162|43
1620120600000|2021-05-04 09:30:00|2169.5|2163.5|2169.9|2163.9|2170.3|2164.3|2167.8|2161.8|18
1620120900000|2021-05-04 09:35:00|2170|2164|2170.4|2164.4|2171.4|2165.4|2170|2164|9
1620121200000|2021-05-04 09:40:00|2170.3|2164.3|2169.5|2163.5|2171.3|2165.3|2169.3|2163.3|25
1620121500000|2021-05-04 09:45:00|2169.8|2163.8|2170.6|2164.6|2170.8|2164.8|2169.3|2163.3|23
1620121800000|2021-05-04 09:50:00|2170.4|2164.4|2171.3|2165.3|2171.3|2165.3|2169.4|2163.4|10
1620122100000|2021-05-04 09:55:00|2171.1|2165.1|2170.1|2164.1|2171.1|2165.1|2169.3|2163.3|14
1620122400000|2021-05-04 10:00:00|2170.3|2164.3|2170.1|2164.1|2171.1|2165.1|2168.5|2162.5|18
1620122700000|2021-05-04 10:05:00|2170|2164|2169.5|2163.5|2170.5|2164.5|2169.3|2163.3|15
1620123000000|2021-05-04 10:10:00|2169.3|2163.3|2170.8|2164.8|2171.5|2165.5|2169.3|2163.3|13
1620123300000|2021-05-04 10:15:00|2171|2165|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|19
1620123600000|2021-05-04 10:20:00|2170.6|2164.6|2171.5|2165.5|2171.8|2165.8|2170.6|2164.6|18
1620123900000|2021-05-04 10:25:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2170.5|2164.5|21
1620124200000|2021-05-04 10:30:00|2171.5|2165.5|2171.8|2165.8|2171.9|2165.9|2171.3|2165.3|10
1620124500000|2021-05-04 10:35:00|2171.9|2165.9|2172.1|2166.1|2172.3|2166.3|2171.5|2165.5|19
1620124800000|2021-05-04 10:40:00|2171.3|2165.3|2172.1|2166.1|2172.3|2166.3|2170.9|2164.9|24
1620125100000|2021-05-04 10:45:00|2172|2166|2176.3|2170.3|2177.4|2171.4|2171.8|2165.8|30
1620125400000|2021-05-04 10:50:00|2176.9|2170.9|2176.3|2170.3|2176.9|2170.9|2174.5|2168.5|42
1620125700000|2021-05-04 10:55:00|2176.5|2170.5|2179.5|2173.5|2180.1|2174.1|2175.8|2169.8|27
1620126000000|2021-05-04 11:00:00|2179.8|2173.8|2180.6|2174.6|2180.6|2174.6|2179.4|2173.4|28
1620126300000|2021-05-04 11:05:00|2180.8|2174.8|2179|2173|2181.9|2175.9|2178.5|2172.5|50
1620126600000|2021-05-04 11:10:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2178.9|2172.9|44
1620126900000|2021-05-04 11:15:00|2182|2176|2180.8|2174.8|2182|2176|2180.5|2174.5|40
1620127200000|2021-05-04 11:20:00|2181|2175|2180.3|2174.3|2183.3|2177.3|2179|2173|59
1620127500000|2021-05-04 11:25:00|2180.5|2174.5|2182.3|2176.3|2182.4|2176.4|2180.5|2174.5|29
1620127800000|2021-05-04 11:30:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2180.9|2174.9|24
1620128100000|2021-05-04 11:35:00|2182|2176|2178.3|2172.3|2182|2176|2177.1|2171.1|37
1620128400000|2021-05-04 11:40:00|2178.1|2172.1|2179.6|2173.6|2181.6|2175.6|2176.3|2170.3|55
1620128700000|2021-05-04 11:45:00|2179.4|2173.4|2179.8|2173.8|2183.3|2177.3|2179.3|2173.3|88
1620129000000|2021-05-04 11:50:00|2180|2174|2181|2175|2181.8|2175.8|2179.5|2173.5|84
1620129300000|2021-05-04 11:55:00|2181.3|2175.3|2178.8|2172.8|2181.8|2175.8|2178.8|2172.8|24
1620129600000|2021-05-04 12:00:00|2179|2173|2181.3|2175.3|2181.8|2175.8|2178.4|2172.4|53
1620129900000|2021-05-04 12:05:00|2181.1|2175.1|2179.9|2173.9|2181.8|2175.8|2178.8|2172.8|51
1620130200000|2021-05-04 12:10:00|2179.5|2173.5|2180.3|2174.3|2180.4|2174.4|2178.8|2172.8|46
1620130500000|2021-05-04 12:15:00|2180.5|2174.5|2179.3|2173.3|2180.8|2174.8|2179.3|2173.3|49
1620130800000|2021-05-04 12:20:00|2179.1|2173.1|2179.8|2173.8|2180.4|2174.4|2178.8|2172.8|46
1620131100000|2021-05-04 12:25:00|2179.9|2173.9|2180.3|2174.3|2180.8|2174.8|2179.6|2173.6|42
1620131400000|2021-05-04 12:30:00|2180|2174|2180.1|2174.1|2181.8|2175.8|2179.8|2173.8|46
1620131700000|2021-05-04 12:35:00|2180.3|2174.3|2183.8|2177.8|2184.3|2178.3|2180.3|2174.3|43
1620132000000|2021-05-04 12:40:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.3|2177.3|22
1620132300000|2021-05-04 12:45:00|2183|2177|2183.6|2177.6|2184|2178|2183|2177|15
1620132600000|2021-05-04 12:50:00|2183.8|2177.8|2182.8|2176.8|2183.8|2177.8|2181.8|2175.8|23
1620132900000|2021-05-04 12:55:00|2182.9|2176.9|2181.6|2175.6|2182.9|2176.9|2181.3|2175.3|30
1620133200000|2021-05-04 13:00:00|2181.8|2175.8|2182.5|2176.5|2182.8|2176.8|2181.8|2175.8|29
1620133500000|2021-05-04 13:05:00|2182.6|2176.6|2182|2176|2182.8|2176.8|2181.8|2175.8|18
1620133800000|2021-05-04 13:10:00|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|24
1620134100000|2021-05-04 13:15:00|2182.5|2176.5|2182.9|2176.9|2182.9|2176.9|2182|2176|12
1620134400000|2021-05-04 13:20:00|2183|2177|2182.5|2176.5|2183|2177|2181.9|2175.9|24
1620134700000|2021-05-04 13:25:00|2182.8|2176.8|2185|2179|2185.3|2179.3|2182.8|2176.8|11
1620135000000|2021-05-04 13:30:00|2185.3|2179.3|2185.6|2179.6|2186|2180|2184.8|2178.8|40
1620135300000|2021-05-04 13:35:00|2185.8|2179.8|2186.5|2180.5|2186.8|2180.8|2184.8|2178.8|34
1620135600000|2021-05-04 13:40:00|2186.3|2180.3|2194|2188|2197|2191|2185.5|2179.5|87
1620135900000|2021-05-04 13:45:00|2194.3|2188.3|2195.8|2189.8|2197.3|2191.3|2193.4|2187.4|86
1620136200000|2021-05-04 13:50:00|2195.5|2189.5|2190|2184|2195.5|2189.5|2189.8|2183.8|74
1620136500000|2021-05-04 13:55:00|2190.3|2184.3|2188.9|2182.9|2192.5|2186.5|2188.9|2182.9|70
1620136800000|2021-05-04 14:00:00|2188.4|2182.4|2192|2186|2192|2186|2187.3|2181.3|70
1620137100000|2021-05-04 14:05:00|2191.8|2185.8|2190|2184|2192.8|2186.8|2188.8|2182.8|44
1620137400000|2021-05-04 14:10:00|2190.3|2184.3|2189.3|2183.3|2192.3|2186.3|2189.3|2183.3|44
1620137700000|2021-05-04 14:15:00|2189|2183|2192.8|2186.8|2192.8|2186.8|2188.1|2182.1|40
1620138000000|2021-05-04 14:20:00|2193|2187|2195.1|2189.1|2195.8|2189.8|2192.8|2186.8|41
1620138300000|2021-05-04 14:25:00|2195.3|2189.3|2194.8|2188.8|2196.8|2190.8|2194.8|2188.8|31
1620138600000|2021-05-04 14:30:00|2195|2189|2194.8|2188.8|2195.8|2189.8|2192.8|2186.8|39
1620138900000|2021-05-04 14:35:00|2194.6|2188.6|2196.5|2190.5|2196.6|2190.6|2194.5|2188.5|17
1620139200000|2021-05-04 14:40:00|2196.6|2190.6|2195.3|2189.3|2196.6|2190.6|2193.9|2187.9|41
1620139500000|2021-05-04 14:45:00|2195|2189|2195.4|2189.4|2196|2190|2194.4|2188.4|25
1620139800000|2021-05-04 14:50:00|2195.5|2189.5|2196.3|2190.3|2196.3|2190.3|2194.9|2188.9|27
1620140100000|2021-05-04 14:55:00|2196.1|2190.1|2195.8|2189.8|2196.4|2190.4|2195|2189|41
1620140400000|2021-05-04 15:00:00|2195.6|2189.6|2199.6|2193.6|2200.4|2194.4|2194.8|2188.8|56
1620140700000|2021-05-04 15:05:00|2199.5|2193.5|2200.3|2194.3|2200.3|2194.3|2197.9|2191.9|50
1620141000000|2021-05-04 15:10:00|2200.4|2194.4|2194.3|2188.3|2200.9|2194.9|2192.1|2186.1|122
1620141300000|2021-05-04 15:15:00|2194.4|2188.4|2203.3|2197.3|2204.5|2198.5|2194.4|2188.4|211
1620141600000|2021-05-04 15:20:00|2203|2197|2201.4|2195.4|2203.3|2197.3|2200.3|2194.3|73
1620141900000|2021-05-04 15:25:00|2201.3|2195.3|2197.6|2191.6|2202.6|2196.6|2197.6|2191.6|30
1620142200000|2021-05-04 15:30:00|2197.8|2191.8|2194|2188|2198.4|2192.4|2194|2188|40
1620142500000|2021-05-04 15:35:00|2193.9|2187.9|2195.6|2189.6|2196.3|2190.3|2193.9|2187.9|31
1620142800000|2021-05-04 15:40:00|2195.5|2189.5|2196.1|2190.1|2196.8|2190.8|2194.8|2188.8|42
1620143100000|2021-05-04 15:45:00|2195.8|2189.8|2195.8|2189.8|2196.9|2190.9|2195|2189|36
1620143400000|2021-05-04 15:50:00|2194.6|2188.6|2191|2185|2194.6|2188.6|2190.5|2184.5|22
1620143700000|2021-05-04 15:55:00|2191.3|2185.3|2190.6|2184.6|2191.3|2185.3|2188.5|2182.5|21
1620144000000|2021-05-04 16:00:00|2190.5|2184.5|2191.4|2185.4|2191.8|2185.8|2189.3|2183.3|18
1620144300000|2021-05-04 16:05:00|2191.5|2185.5|2190.5|2184.5|2191.9|2185.9|2190.5|2184.5|22
1620144600000|2021-05-04 16:10:00|2189.8|2183.8|2190|2184|2190.3|2184.3|2189.1|2183.1|11
1620144900000|2021-05-04 16:15:00|2189.8|2183.8|2188|2182|2189.8|2183.8|2187.3|2181.3|5
1620145200000|2021-05-04 16:20:00|2189.1|2183.1|2192.1|2186.1|2192.1|2186.1|2189.1|2183.1|9
1620145800000|2021-05-04 16:30:00|2192|2186|2190.1|2184.1|2192|2186|2189.3|2183.3|14
1620146100000|2021-05-04 16:35:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1620146400000|2021-05-04 16:40:00|2190.3|2184.3|2189|2183|2190.3|2184.3|2189|2183|3
1620146700000|2021-05-04 16:45:00|2188.9|2182.9|2187.3|2181.3|2189.5|2183.5|2187|2181|8
1620147000000|2021-05-04 16:50:00|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.8|2180.8|3
1620147300000|2021-05-04 16:55:00|2186.9|2180.9|2184.9|2178.9|2186.9|2180.9|2184.6|2178.6|18
1620172800000|2021-05-05 00:00:00|2190.9|2184.9|2190.1|2184.1|2191.1|2185.1|2190.1|2184.1|13
1620173100000|2021-05-05 00:05:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620173700000|2021-05-05 00:15:00|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.6|2183.6|4
1620174000000|2021-05-05 00:20:00|2190.8|2184.8|2190.5|2184.5|2191.8|2185.8|2190.1|2184.1|66
1620174300000|2021-05-05 00:25:00|2190.6|2184.6|2191.1|2185.1|2191.6|2185.6|2190.5|2184.5|28
1620174600000|2021-05-05 00:30:00|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1620174900000|2021-05-05 00:35:00|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2190.9|2184.9|13
1620175200000|2021-05-05 00:40:00|2191.1|2185.1|2191.4|2185.4|2191.8|2185.8|2190.9|2184.9|24
1620176100000|2021-05-05 00:55:00|2190.6|2184.6|2190.6|2184.6|2190.9|2184.9|2190.4|2184.4|43
1620176700000|2021-05-05 01:05:00|2190.4|2184.4|2186.1|2180.1|2190.4|2184.4|2184.9|2178.9|15
1620177000000|2021-05-05 01:10:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1620177300000|2021-05-05 01:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.1|2180.1|3
1620178800000|2021-05-05 01:40:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1620179100000|2021-05-05 01:45:00|2186.5|2180.5|2186.8|2180.8|2189|2183|2186.5|2180.5|11
1620179400000|2021-05-05 01:50:00|2186.9|2180.9|2188.4|2182.4|2189.4|2183.4|2186.9|2180.9|35
1620180000000|2021-05-05 02:00:00|2189.5|2183.5|2188.6|2182.6|2189.6|2183.6|2188.6|2182.6|5
1620181200000|2021-05-05 02:20:00|2189.1|2183.1|2190.1|2184.1|2190.1|2184.1|2189.1|2183.1|57
1620181500000|2021-05-05 02:25:00|2189.9|2183.9|2190|2184|2190.1|2184.1|2189.8|2183.8|36
1620181800000|2021-05-05 02:30:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1620182400000|2021-05-05 02:40:00|2190.4|2184.4|2190.8|2184.8|2190.9|2184.9|2190.3|2184.3|5
1620183600000|2021-05-05 03:00:00|2191.4|2185.4|2193.4|2187.4|2193.9|2187.9|2191.4|2185.4|44
1620183900000|2021-05-05 03:05:00|2193.3|2187.3|2192.6|2186.6|2193.5|2187.5|2192.6|2186.6|7
1620184500000|2021-05-05 03:15:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620184800000|2021-05-05 03:20:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620185100000|2021-05-05 03:25:00|2193.1|2187.1|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|5
1620185400000|2021-05-05 03:30:00|2194.1|2188.1|2194.4|2188.4|2194.6|2188.6|2194.1|2188.1|10
1620185700000|2021-05-05 03:35:00|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|4
1620186000000|2021-05-05 03:40:00|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1620186300000|2021-05-05 03:45:00|2193|2187|2194.1|2188.1|2194.1|2188.1|2193|2187|5
1620186600000|2021-05-05 03:50:00|2194|2188|2193.4|2187.4|2194|2188|2193.4|2187.4|3
1620186900000|2021-05-05 03:55:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620187800000|2021-05-05 04:10:00|2192.6|2186.6|2193.6|2187.6|2193.9|2187.9|2192.6|2186.6|5
1620188100000|2021-05-05 04:15:00|2192.8|2186.8|2193.6|2187.6|2193.9|2187.9|2192.8|2186.8|32
1620188400000|2021-05-05 04:20:00|2193.4|2187.4|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|4
1620188700000|2021-05-05 04:25:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|3
1620189000000|2021-05-05 04:30:00|2193.4|2187.4|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|4
1620189300000|2021-05-05 04:35:00|2193.6|2187.6|2194.1|2188.1|2194.4|2188.4|2193.4|2187.4|13
1620189600000|2021-05-05 04:40:00|2193.6|2187.6|2193.9|2187.9|2194.4|2188.4|2193.6|2187.6|14
1620189900000|2021-05-05 04:45:00|2194.1|2188.1|2194.1|2188.1|2194.4|2188.4|2193.9|2187.9|7
1620190800000|2021-05-05 05:00:00|2193.9|2187.9|2192.6|2186.6|2193.9|2187.9|2192.6|2186.6|4
1620191400000|2021-05-05 05:10:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|3
1620191700000|2021-05-05 05:15:00|2191.8|2185.8|2189.9|2183.9|2191.8|2185.8|2189.6|2183.6|4
1620192000000|2021-05-05 05:20:00|2189.4|2183.4|2190|2184|2190.6|2184.6|2189.4|2183.4|17
1620192300000|2021-05-05 05:25:00|2190.3|2184.3|2189.9|2183.9|2190.3|2184.3|2189.8|2183.8|6
1620192600000|2021-05-05 05:30:00|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1620192900000|2021-05-05 05:35:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|2
1620193500000|2021-05-05 05:45:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1620194100000|2021-05-05 05:55:00|2191|2185|2196.4|2190.4|2196.4|2190.4|2191|2185|22
1620194400000|2021-05-05 06:00:00|2196.6|2190.6|2195.4|2189.4|2196.6|2190.6|2194.9|2188.9|28
1620194700000|2021-05-05 06:05:00|2195.6|2189.6|2195.9|2189.9|2196.6|2190.6|2195.6|2189.6|6
1620195000000|2021-05-05 06:10:00|2197|2191|2195.6|2189.6|2197|2191|2195.1|2189.1|5
1620195300000|2021-05-05 06:15:00|2195.1|2189.1|2195.5|2189.5|2195.6|2189.6|2195.1|2189.1|3
1620195600000|2021-05-05 06:20:00|2195.8|2189.8|2195.6|2189.6|2197.1|2191.1|2195.6|2189.6|4
1620195900000|2021-05-05 06:25:00|2195.4|2189.4|2191.6|2185.6|2195.4|2189.4|2191.5|2185.5|21
1620196200000|2021-05-05 06:30:00|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1620196500000|2021-05-05 06:35:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620196800000|2021-05-05 06:40:00|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|3
1620197100000|2021-05-05 06:45:00|2191.4|2185.4|2190.9|2184.9|2191.6|2185.6|2190.9|2184.9|4
1620197400000|2021-05-05 06:50:00|2189.9|2183.9|2191.6|2185.6|2191.6|2185.6|2189.9|2183.9|6
1620197700000|2021-05-05 06:55:00|2191.8|2185.8|2195.9|2189.9|2195.9|2189.9|2191.8|2185.8|15
1620198000000|2021-05-05 07:00:00|2196|2190|2194.5|2188.5|2198.5|2192.5|2194.5|2188.5|71
1620198300000|2021-05-05 07:05:00|2194.3|2188.3|2192.3|2186.3|2195.1|2189.1|2190.4|2184.4|46
1620198600000|2021-05-05 07:10:00|2192.5|2186.5|2193|2187|2194.8|2188.8|2191.5|2185.5|41
1620198900000|2021-05-05 07:15:00|2192.8|2186.8|2194.5|2188.5|2194.5|2188.5|2192.5|2186.5|15
1620199200000|2021-05-05 07:20:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2192.8|2186.8|11
1620199500000|2021-05-05 07:25:00|2195|2189|2194.3|2188.3|2195.3|2189.3|2193.4|2187.4|24
1620199800000|2021-05-05 07:30:00|2194.5|2188.5|2195.5|2189.5|2196.5|2190.5|2194.5|2188.5|17
1620200100000|2021-05-05 07:35:00|2195.8|2189.8|2196.6|2190.6|2196.6|2190.6|2195.5|2189.5|14
1620200400000|2021-05-05 07:40:00|2196.8|2190.8|2194.8|2188.8|2196.8|2190.8|2194|2188|31
1620200700000|2021-05-05 07:45:00|2195|2189|2196.8|2190.8|2196.8|2190.8|2194.6|2188.6|16
1620201000000|2021-05-05 07:50:00|2196.5|2190.5|2195.8|2189.8|2196.8|2190.8|2195.1|2189.1|20
1620201300000|2021-05-05 07:55:00|2196|2190|2197.5|2191.5|2198.4|2192.4|2195|2189|30
1620201600000|2021-05-05 08:00:00|2197.4|2191.4|2197.3|2191.3|2197.8|2191.8|2196|2190|27
1620201900000|2021-05-05 08:05:00|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.3|2191.3|10
1620202200000|2021-05-05 08:10:00|2197.3|2191.3|2197.1|2191.1|2197.8|2191.8|2196.3|2190.3|33
1620202500000|2021-05-05 08:15:00|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2196.3|2190.3|25
1620202800000|2021-05-05 08:20:00|2197.5|2191.5|2201|2195|2201|2195|2197.1|2191.1|36
1620203100000|2021-05-05 08:25:00|2200.8|2194.8|2198.1|2192.1|2200.8|2194.8|2197.8|2191.8|28
1620203400000|2021-05-05 08:30:00|2198|2192|2201.8|2195.8|2202.3|2196.3|2196.6|2190.6|24
1620203700000|2021-05-05 08:35:00|2201.9|2195.9|2205.3|2199.3|2205.3|2199.3|2201.4|2195.4|25
1620204000000|2021-05-05 08:40:00|2205.4|2199.4|2202.5|2196.5|2205.4|2199.4|2199.8|2193.8|42
1620204300000|2021-05-05 08:45:00|2202.6|2196.6|2204.5|2198.5|2206|2200|2201.9|2195.9|38
1620204600000|2021-05-05 08:50:00|2203.8|2197.8|2200.8|2194.8|2203.8|2197.8|2200.8|2194.8|18
1620204900000|2021-05-05 08:55:00|2200.5|2194.5|2202.3|2196.3|2202.8|2196.8|2200.5|2194.5|29
1620205200000|2021-05-05 09:00:00|2202.5|2196.5|2204.3|2198.3|2204.3|2198.3|2201.9|2195.9|18
1620205500000|2021-05-05 09:05:00|2204.4|2198.4|2206.3|2200.3|2206.8|2200.8|2203.3|2197.3|31
1620205800000|2021-05-05 09:10:00|2206.6|2200.6|2205.8|2199.8|2206.6|2200.6|2204.3|2198.3|27
1620206100000|2021-05-05 09:15:00|2206.3|2200.3|2205.9|2199.9|2206.9|2200.9|2204.6|2198.6|37
1620206400000|2021-05-05 09:20:00|2206|2200|2205|2199|2206|2200|2205|2199|20
1620206700000|2021-05-05 09:25:00|2205.3|2199.3|2204.8|2198.8|2205.5|2199.5|2204.3|2198.3|25
1620207000000|2021-05-05 09:30:00|2204.4|2198.4|2205.6|2199.6|2205.6|2199.6|2204.4|2198.4|11
1620207300000|2021-05-05 09:35:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|11
1620207600000|2021-05-05 09:40:00|2205.5|2199.5|2205|2199|2206.3|2200.3|2204.3|2198.3|20
1620207900000|2021-05-05 09:45:00|2204.6|2198.6|2205.5|2199.5|2206.3|2200.3|2204|2198|17
1620208200000|2021-05-05 09:50:00|2205|2199|2205.9|2199.9|2206|2200|2204.8|2198.8|15
1620208500000|2021-05-05 09:55:00|2206|2200|2203.8|2197.8|2206.1|2200.1|2203.8|2197.8|15
1620208800000|2021-05-05 10:00:00|2203.3|2197.3|2200.5|2194.5|2203.3|2197.3|2200|2194|14
1620209100000|2021-05-05 10:05:00|2200.8|2194.8|2203.9|2197.9|2204|2198|2200.8|2194.8|20
1620209400000|2021-05-05 10:10:00|2203.8|2197.8|2204.3|2198.3|2204.5|2198.5|2203.6|2197.6|15
1620209700000|2021-05-05 10:15:00|2204.4|2198.4|2204.5|2198.5|2205|2199|2203.6|2197.6|12
1620210000000|2021-05-05 10:20:00|2203.8|2197.8|2205.3|2199.3|2205.3|2199.3|2203.5|2197.5|13
1620210300000|2021-05-05 10:25:00|2205.5|2199.5|2204.8|2198.8|2205.8|2199.8|2204.8|2198.8|24
1620210600000|2021-05-05 10:30:00|2205|2199|2205.3|2199.3|2205.6|2199.6|2204.6|2198.6|17
1620210900000|2021-05-05 10:35:00|2205.1|2199.1|2204.3|2198.3|2205.5|2199.5|2203.8|2197.8|24
1620211200000|2021-05-05 10:40:00|2204.5|2198.5|2200.9|2194.9|2204.5|2198.5|2200.9|2194.9|22
1620211500000|2021-05-05 10:45:00|2201|2195|2202|2196|2202|2196|2200.8|2194.8|12
1620211800000|2021-05-05 10:50:00|2201.9|2195.9|2201.1|2195.1|2202.5|2196.5|2200.9|2194.9|22
1620212100000|2021-05-05 10:55:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2200.4|2194.4|28
1620212400000|2021-05-05 11:00:00|2201|2195|2201.3|2195.3|2201.5|2195.5|2200.3|2194.3|16
1620212700000|2021-05-05 11:05:00|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|19
1620213000000|2021-05-05 11:10:00|2202|2196|2201.4|2195.4|2202.8|2196.8|2201.4|2195.4|15
1620213300000|2021-05-05 11:15:00|2201.3|2195.3|2201.5|2195.5|2202|2196|2201|2195|13
1620213600000|2021-05-05 11:20:00|2201.3|2195.3|2201.6|2195.6|2201.8|2195.8|2200.9|2194.9|7
1620213900000|2021-05-05 11:25:00|2201.8|2195.8|2202.8|2196.8|2202.8|2196.8|2201|2195|13
1620214200000|2021-05-05 11:30:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1620214500000|2021-05-05 11:35:00|2202.1|2196.1|2202.4|2196.4|2203.3|2197.3|2201.3|2195.3|25
1620214800000|2021-05-05 11:40:00|2202.6|2196.6|2203.5|2197.5|2203.5|2197.5|2202.6|2196.6|4
1620215100000|2021-05-05 11:45:00|2203.8|2197.8|2203.8|2197.8|2205.8|2199.8|2203|2197|76
1620215400000|2021-05-05 11:50:00|2203.6|2197.6|2203.3|2197.3|2203.8|2197.8|2202.6|2196.6|26
1620215700000|2021-05-05 11:55:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.8|2196.8|26
1620216000000|2021-05-05 12:00:00|2203|2197|2203.5|2197.5|2203.8|2197.8|2202.5|2196.5|15
1620216300000|2021-05-05 12:05:00|2203.6|2197.6|2205.3|2199.3|2205.6|2199.6|2203.6|2197.6|24
1620216600000|2021-05-05 12:10:00|2205.5|2199.5|2205.9|2199.9|2206.3|2200.3|2203|2197|30
1620216900000|2021-05-05 12:15:00|2206|2200|2204.3|2198.3|2206|2200|2203.3|2197.3|38
1620217200000|2021-05-05 12:20:00|2204.5|2198.5|2203.5|2197.5|2204.5|2198.5|2202.9|2196.9|21
1620217500000|2021-05-05 12:25:00|2203.3|2197.3|2200.4|2194.4|2203.5|2197.5|2200.4|2194.4|33
1620217800000|2021-05-05 12:30:00|2200.3|2194.3|2198.1|2192.1|2200.3|2194.3|2197.4|2191.4|41
1620218100000|2021-05-05 12:35:00|2197.9|2191.9|2199.3|2193.3|2200.1|2194.1|2197.8|2191.8|22
1620218400000|2021-05-05 12:40:00|2199|2193|2199|2193|2199.3|2193.3|2198.4|2192.4|30
1620218700000|2021-05-05 12:45:00|2198.8|2192.8|2199.8|2193.8|2199.8|2193.8|2198|2192|22
1620219000000|2021-05-05 12:50:00|2199.5|2193.5|2198.3|2192.3|2199.8|2193.8|2197.5|2191.5|25
1620219300000|2021-05-05 12:55:00|2198.5|2192.5|2201.3|2195.3|2201.8|2195.8|2198.5|2192.5|26
1620219600000|2021-05-05 13:00:00|2201|2195|2198.5|2192.5|2201|2195|2197.3|2191.3|36
1620219900000|2021-05-05 13:05:00|2199.3|2193.3|2199.8|2193.8|2201.5|2195.5|2198.3|2192.3|33
1620220200000|2021-05-05 13:10:00|2199.5|2193.5|2197.4|2191.4|2200|2194|2195|2189|23
1620220500000|2021-05-05 13:15:00|2197.3|2191.3|2194.3|2188.3|2198.8|2192.8|2194.3|2188.3|40
1620220800000|2021-05-05 13:20:00|2194.8|2188.8|2192.5|2186.5|2196.3|2190.3|2192.4|2186.4|38
1620221100000|2021-05-05 13:25:00|2192.3|2186.3|2189.8|2183.8|2192.3|2186.3|2188.5|2182.5|30
1620221400000|2021-05-05 13:30:00|2189.5|2183.5|2192.5|2186.5|2192.8|2186.8|2187.8|2181.8|52
1620221700000|2021-05-05 13:35:00|2192.4|2186.4|2188.8|2182.8|2194|2188|2186.9|2180.9|42
1620222000000|2021-05-05 13:40:00|2187.8|2181.8|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|27
1620222300000|2021-05-05 13:45:00|2186|2180|2185.3|2179.3|2187.3|2181.3|2184.8|2178.8|34
1620222600000|2021-05-05 13:50:00|2185.5|2179.5|2179.9|2173.9|2186.5|2180.5|2179.8|2173.8|59
1620222900000|2021-05-05 13:55:00|2179.8|2173.8|2179.9|2173.9|2182.6|2176.6|2177.8|2171.8|51
1620223200000|2021-05-05 14:00:00|2179.8|2173.8|2180.4|2174.4|2180.4|2174.4|2177.8|2171.8|40
1620223500000|2021-05-05 14:05:00|2180.5|2174.5|2179|2173|2181|2175|2177.6|2171.6|33
1620223800000|2021-05-05 14:10:00|2179.5|2173.5|2181.6|2175.6|2182.8|2176.8|2178.6|2172.6|51
1620224100000|2021-05-05 14:15:00|2181.8|2175.8|2181.4|2175.4|2182.5|2176.5|2179|2173|28
1620224400000|2021-05-05 14:20:00|2181.3|2175.3|2181.4|2175.4|2182.8|2176.8|2179.8|2173.8|17
1620224700000|2021-05-05 14:25:00|2181.8|2175.8|2179.4|2173.4|2182.9|2176.9|2179|2173|23
1620225000000|2021-05-05 14:30:00|2179.5|2173.5|2178|2172|2180|2174|2177|2171|32
1620225300000|2021-05-05 14:35:00|2178.3|2172.3|2177.5|2171.5|2178.5|2172.5|2175.8|2169.8|34
1620225600000|2021-05-05 14:40:00|2177.8|2171.8|2177|2171|2180.8|2174.8|2177|2171|43
1620225900000|2021-05-05 14:45:00|2177.3|2171.3|2180.4|2174.4|2180.5|2174.5|2175|2169|38
1620226200000|2021-05-05 14:50:00|2180.5|2174.5|2181.6|2175.6|2184.5|2178.5|2180.5|2174.5|22
1620226500000|2021-05-05 14:55:00|2181.8|2175.8|2181.3|2175.3|2183.8|2177.8|2180.3|2174.3|34
1620226800000|2021-05-05 15:00:00|2181.5|2175.5|2178|2172|2182.3|2176.3|2177.5|2171.5|51
1620227100000|2021-05-05 15:05:00|2178.1|2172.1|2179|2173|2180.8|2174.8|2177.8|2171.8|49
1620227400000|2021-05-05 15:10:00|2179.5|2173.5|2180.5|2174.5|2182.3|2176.3|2179|2173|60
1620227700000|2021-05-05 15:15:00|2180.4|2174.4|2177.5|2171.5|2181.5|2175.5|2176.3|2170.3|107
1620228000000|2021-05-05 15:20:00|2177.8|2171.8|2180.1|2174.1|2180.3|2174.3|2177.8|2171.8|43
1620228300000|2021-05-05 15:25:00|2180|2174|2181.8|2175.8|2181.8|2175.8|2179.6|2173.6|45
1620228600000|2021-05-05 15:30:00|2181.3|2175.3|2181.3|2175.3|2182.8|2176.8|2180|2174|28
1620228900000|2021-05-05 15:35:00|2181.5|2175.5|2176.8|2170.8|2181.5|2175.5|2176.6|2170.6|30
1620229200000|2021-05-05 15:40:00|2176.5|2170.5|2174.9|2168.9|2177.5|2171.5|2174.9|2168.9|32
1620229500000|2021-05-05 15:45:00|2175.1|2169.1|2175.6|2169.6|2177.6|2171.6|2174.9|2168.9|29
1620229800000|2021-05-05 15:50:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|9
1620230100000|2021-05-05 15:55:00|2175.5|2169.5|2175.1|2169.1|2176|2170|2175|2169|17
1620230400000|2021-05-05 16:00:00|2175.4|2169.4|2176.1|2170.1|2176.3|2170.3|2174.9|2168.9|16
1620230700000|2021-05-05 16:05:00|2176|2170|2175.6|2169.6|2176.3|2170.3|2175.3|2169.3|19
1620231000000|2021-05-05 16:10:00|2175.3|2169.3|2176.5|2170.5|2176.8|2170.8|2175|2169|7
1620231300000|2021-05-05 16:15:00|2175.5|2169.5|2176.9|2170.9|2176.9|2170.9|2175|2169|10
1620231600000|2021-05-05 16:20:00|2176.3|2170.3|2175.3|2169.3|2176.3|2170.3|2174.9|2168.9|18
1620231900000|2021-05-05 16:25:00|2175.5|2169.5|2174.3|2168.3|2175.8|2169.8|2174.3|2168.3|17
1620232200000|2021-05-05 16:30:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.4|2168.4|8
1620232800000|2021-05-05 16:40:00|2174.9|2168.9|2174.5|2168.5|2174.9|2168.9|2174.5|2168.5|4
1620233400000|2021-05-05 16:50:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620233700000|2021-05-05 16:55:00|2174.6|2168.6|2173.6|2167.6|2174.9|2168.9|2173.4|2167.4|18
1620259200000|2021-05-06 00:00:00|2170|2164|2170|2164|2170.1|2164.1|2170|2164|3
1620259500000|2021-05-06 00:05:00|2169.9|2163.9|2167.1|2161.1|2169.9|2163.9|2166.4|2160.4|12
1620260400000|2021-05-06 00:20:00|2167.4|2161.4|2167.4|2161.4|2168.9|2162.9|2167.4|2161.4|10
1620261300000|2021-05-06 00:35:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1620261600000|2021-05-06 00:40:00|2166.4|2160.4|2165.5|2159.5|2167.1|2161.1|2165.5|2159.5|6
1620261900000|2021-05-06 00:45:00|2164.6|2158.6|2160.1|2154.1|2164.6|2158.6|2160.1|2154.1|19
1620262200000|2021-05-06 00:50:00|2159.8|2153.8|2160.5|2154.5|2160.6|2154.6|2159.4|2153.4|18
1620262500000|2021-05-06 00:55:00|2160.6|2154.6|2162.1|2156.1|2162.5|2156.5|2160.5|2154.5|10
1620262800000|2021-05-06 01:00:00|2161.9|2155.9|2166.6|2160.6|2169.4|2163.4|2156.4|2150.4|193
1620263100000|2021-05-06 01:05:00|2166.3|2160.3|2162.4|2156.4|2167.1|2161.1|2160.8|2154.8|168
1620263400000|2021-05-06 01:10:00|2161.9|2155.9|2156.9|2150.9|2162.9|2156.9|2155.4|2149.4|95
1620263700000|2021-05-06 01:15:00|2157.4|2151.4|2155.9|2149.9|2161.1|2155.1|2154.6|2148.6|137
1620264000000|2021-05-06 01:20:00|2156.6|2150.6|2154.1|2148.1|2158.3|2152.3|2152.9|2146.9|221
1620264300000|2021-05-06 01:25:00|2153.9|2147.9|2158.6|2152.6|2158.6|2152.6|2152.6|2146.6|127
1620264600000|2021-05-06 01:30:00|2158.4|2152.4|2159.1|2153.1|2162.6|2156.6|2158.4|2152.4|117
1620264900000|2021-05-06 01:35:00|2158.9|2152.9|2161.9|2155.9|2162.4|2156.4|2158.4|2152.4|84
1620265200000|2021-05-06 01:40:00|2161.6|2155.6|2160.3|2154.3|2162.6|2156.6|2159.1|2153.1|137
1620265500000|2021-05-06 01:45:00|2160.4|2154.4|2161.3|2155.3|2163.8|2157.8|2160.4|2154.4|73
1620265800000|2021-05-06 01:50:00|2161.5|2155.5|2160|2154|2162.4|2156.4|2159.6|2153.6|43
1620266100000|2021-05-06 01:55:00|2160.1|2154.1|2158.1|2152.1|2161.3|2155.3|2157.1|2151.1|60
1620266400000|2021-05-06 02:00:00|2158.3|2152.3|2162.6|2156.6|2162.6|2156.6|2158|2152|36
1620266700000|2021-05-06 02:05:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|5
1620267000000|2021-05-06 02:10:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620267600000|2021-05-06 02:20:00|2162.1|2156.1|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|3
1620268200000|2021-05-06 02:30:00|2162|2156|2159.9|2153.9|2162|2156|2159.1|2153.1|42
1620268500000|2021-05-06 02:35:00|2160|2154|2156.9|2150.9|2160.1|2154.1|2156.9|2150.9|33
1620268800000|2021-05-06 02:40:00|2157.1|2151.1|2156|2150|2157.1|2151.1|2154.9|2148.9|12
1620269400000|2021-05-06 02:50:00|2156.1|2150.1|2156.1|2150.1|2156.3|2150.3|2156|2150|4
1620269700000|2021-05-06 02:55:00|2156|2150|2157.1|2151.1|2157.1|2151.1|2153.9|2147.9|21
1620270000000|2021-05-06 03:00:00|2155.9|2149.9|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|18
1620270300000|2021-05-06 03:05:00|2155.4|2149.4|2158.1|2152.1|2159.6|2153.6|2155.4|2149.4|14
1620270600000|2021-05-06 03:10:00|2157.9|2151.9|2156.3|2150.3|2158.1|2152.1|2156.1|2150.1|40
1620270900000|2021-05-06 03:15:00|2156.1|2150.1|2155.9|2149.9|2156.5|2150.5|2155.9|2149.9|15
1620271200000|2021-05-06 03:20:00|2155.6|2149.6|2157.6|2151.6|2158.1|2152.1|2155.6|2149.6|23
1620271500000|2021-05-06 03:25:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1620271800000|2021-05-06 03:30:00|2157.6|2151.6|2158|2152|2158|2152|2157.1|2151.1|6
1620272100000|2021-05-06 03:35:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|6
1620272400000|2021-05-06 03:40:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|4
1620272700000|2021-05-06 03:45:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1620273000000|2021-05-06 03:50:00|2158.8|2152.8|2159.3|2153.3|2160|2154|2158.8|2152.8|6
1620274200000|2021-05-06 04:10:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|3
1620274500000|2021-05-06 04:15:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620274800000|2021-05-06 04:20:00|2157.3|2151.3|2158.6|2152.6|2158.6|2152.6|2157.3|2151.3|2
1620276600000|2021-05-06 04:50:00|2157.3|2151.3|2156.6|2150.6|2157.3|2151.3|2154.5|2148.5|8
1620276900000|2021-05-06 04:55:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620277500000|2021-05-06 05:05:00|2156.6|2150.6|2158.6|2152.6|2158.6|2152.6|2156.4|2150.4|8
1620277800000|2021-05-06 05:10:00|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|4
1620278100000|2021-05-06 05:15:00|2159.9|2153.9|2162.4|2156.4|2162.4|2156.4|2159.4|2153.4|14
1620278400000|2021-05-06 05:20:00|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2159.6|2153.6|26
1620278700000|2021-05-06 05:25:00|2161.6|2155.6|2161.8|2155.8|2162.1|2156.1|2161.6|2155.6|4
1620279000000|2021-05-06 05:30:00|2161.6|2155.6|2158.9|2152.9|2161.8|2155.8|2158.1|2152.1|90
1620279300000|2021-05-06 05:35:00|2158.8|2152.8|2161.4|2155.4|2161.8|2155.8|2158.8|2152.8|63
1620279600000|2021-05-06 05:40:00|2161.9|2155.9|2161.6|2155.6|2163.8|2157.8|2160.9|2154.9|86
1620279900000|2021-05-06 05:45:00|2162.1|2156.1|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|97
1620280200000|2021-05-06 05:50:00|2162.1|2156.1|2160.9|2154.9|2162.1|2156.1|2160.6|2154.6|9
1620280500000|2021-05-06 05:55:00|2161.4|2155.4|2163.4|2157.4|2164.6|2158.6|2160.9|2154.9|40
1620280800000|2021-05-06 06:00:00|2163.1|2157.1|2159.9|2153.9|2163.1|2157.1|2159.6|2153.6|38
1620281100000|2021-05-06 06:05:00|2159.6|2153.6|2158.3|2152.3|2159.8|2153.8|2157.9|2151.9|24
1620281400000|2021-05-06 06:10:00|2160|2154|2160.6|2154.6|2161.6|2155.6|2158.9|2152.9|93
1620281700000|2021-05-06 06:15:00|2160.5|2154.5|2159.6|2153.6|2161.6|2155.6|2159.6|2153.6|65
1620282000000|2021-05-06 06:20:00|2160.1|2154.1|2159.5|2153.5|2160.1|2154.1|2158.3|2152.3|72
1620282300000|2021-05-06 06:25:00|2160.1|2154.1|2159.4|2153.4|2160.9|2154.9|2159.4|2153.4|21
1620282600000|2021-05-06 06:30:00|2160.8|2154.8|2162.9|2156.9|2164.1|2158.1|2160.3|2154.3|68
1620282900000|2021-05-06 06:35:00|2162.4|2156.4|2162.8|2156.8|2164.4|2158.4|2162.1|2156.1|67
1620283200000|2021-05-06 06:40:00|2162.6|2156.6|2164.4|2158.4|2164.6|2158.6|2161.6|2155.6|78
1620283500000|2021-05-06 06:45:00|2164.9|2158.9|2164.5|2158.5|2165.8|2159.8|2162.9|2156.9|121
1620283800000|2021-05-06 06:50:00|2164.6|2158.6|2159.9|2153.9|2165.8|2159.8|2159.9|2153.9|119
1620284100000|2021-05-06 06:55:00|2158.6|2152.6|2162.4|2156.4|2162.4|2156.4|2158|2152|38
1620284400000|2021-05-06 07:00:00|2162.5|2156.5|2168.8|2162.8|2169.5|2163.5|2159.5|2153.5|66
1620284700000|2021-05-06 07:05:00|2169|2163|2166.1|2160.1|2169.9|2163.9|2165.8|2159.8|33
1620285000000|2021-05-06 07:10:00|2166.3|2160.3|2167.3|2161.3|2168|2162|2165.9|2159.9|20
1620285300000|2021-05-06 07:15:00|2167.5|2161.5|2169.5|2163.5|2170.1|2164.1|2166.3|2160.3|23
1620285600000|2021-05-06 07:20:00|2169.6|2163.6|2167|2161|2170.3|2164.3|2167|2161|23
1620285900000|2021-05-06 07:25:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2165.5|2159.5|25
1620286200000|2021-05-06 07:30:00|2165.8|2159.8|2169.5|2163.5|2170|2164|2165.8|2159.8|17
1620286500000|2021-05-06 07:35:00|2169.6|2163.6|2167.6|2161.6|2169.6|2163.6|2166.5|2160.5|14
1620286800000|2021-05-06 07:40:00|2167.3|2161.3|2170.6|2164.6|2173.8|2167.8|2167.3|2161.3|33
1620287100000|2021-05-06 07:45:00|2170.8|2164.8|2171.8|2165.8|2172|2166|2170.3|2164.3|21
1620287400000|2021-05-06 07:50:00|2171.5|2165.5|2171.3|2165.3|2172|2166|2171.3|2165.3|10
1620287700000|2021-05-06 07:55:00|2171.1|2165.1|2173.6|2167.6|2173.6|2167.6|2170.6|2164.6|23
1620288000000|2021-05-06 08:00:00|2173.8|2167.8|2172.5|2166.5|2177|2171|2172.4|2166.4|49
1620288300000|2021-05-06 08:05:00|2172.6|2166.6|2176.8|2170.8|2177.3|2171.3|2172.6|2166.6|14
1620288600000|2021-05-06 08:10:00|2177|2171|2175|2169|2177|2171|2175|2169|11
1620288900000|2021-05-06 08:15:00|2174.9|2168.9|2176.6|2170.6|2177|2171|2174.1|2168.1|26
1620289200000|2021-05-06 08:20:00|2175.8|2169.8|2173.6|2167.6|2175.8|2169.8|2170.5|2164.5|40
1620289500000|2021-05-06 08:25:00|2173.5|2167.5|2177.5|2171.5|2178.8|2172.8|2173.5|2167.5|54
1620289800000|2021-05-06 08:30:00|2177.6|2171.6|2179.8|2173.8|2180.8|2174.8|2177.6|2171.6|23
1620290100000|2021-05-06 08:35:00|2179.5|2173.5|2179|2173|2180.8|2174.8|2178.6|2172.6|20
1620290400000|2021-05-06 08:40:00|2179.5|2173.5|2180.8|2174.8|2181.1|2175.1|2179.5|2173.5|12
1620290700000|2021-05-06 08:45:00|2180.9|2174.9|2179.3|2173.3|2180.9|2174.9|2179|2173|12
1620291000000|2021-05-06 08:50:00|2179|2173|2175.8|2169.8|2179|2173|2175.8|2169.8|14
1620291300000|2021-05-06 08:55:00|2175.9|2169.9|2177.5|2171.5|2177.5|2171.5|2175.9|2169.9|25
1620291600000|2021-05-06 09:00:00|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2177.4|2171.4|11
1620291900000|2021-05-06 09:05:00|2178.5|2172.5|2178.1|2172.1|2178.6|2172.6|2177.5|2171.5|15
1620292200000|2021-05-06 09:10:00|2178|2172|2178.5|2172.5|2178.5|2172.5|2177.6|2171.6|9
1620292500000|2021-05-06 09:15:00|2178.8|2172.8|2179.8|2173.8|2180.1|2174.1|2178.6|2172.6|19
1620292800000|2021-05-06 09:20:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2179.8|2173.8|4
1620293100000|2021-05-06 09:25:00|2180.5|2174.5|2179.3|2173.3|2180.6|2174.6|2179.3|2173.3|5
1620293400000|2021-05-06 09:30:00|2179.4|2173.4|2180.3|2174.3|2180.5|2174.5|2179.3|2173.3|13
1620293700000|2021-05-06 09:35:00|2180.5|2174.5|2179.5|2173.5|2181|2175|2179.3|2173.3|13
1620294000000|2021-05-06 09:40:00|2180|2174|2180.8|2174.8|2181|2175|2180|2174|5
1620294300000|2021-05-06 09:45:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.3|2173.3|13
1620294600000|2021-05-06 09:50:00|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.4|2173.4|6
1620294900000|2021-05-06 09:55:00|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180.8|2174.8|7
1620295200000|2021-05-06 10:00:00|2181.4|2175.4|2186.8|2180.8|2187.9|2181.9|2180.8|2174.8|51
1620295500000|2021-05-06 10:05:00|2187|2181|2189|2183|2189|2183|2187|2181|10
1620295800000|2021-05-06 10:10:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.8|2182.8|7
1620296100000|2021-05-06 10:15:00|2189|2183|2188.6|2182.6|2189.3|2183.3|2188.5|2182.5|10
1620296400000|2021-05-06 10:20:00|2188.9|2182.9|2188.3|2182.3|2188.9|2182.9|2187.8|2181.8|16
1620296700000|2021-05-06 10:25:00|2188|2182|2190.9|2184.9|2192.3|2186.3|2188|2182|21
1620297000000|2021-05-06 10:30:00|2191|2185|2191.6|2185.6|2192.1|2186.1|2191|2185|11
1620297300000|2021-05-06 10:35:00|2190.9|2184.9|2192|2186|2192.1|2186.1|2188.3|2182.3|29
1620297600000|2021-05-06 10:40:00|2191.8|2185.8|2190.4|2184.4|2191.8|2185.8|2190.4|2184.4|6
1620297900000|2021-05-06 10:45:00|2190.6|2184.6|2190|2184|2191.1|2185.1|2189.9|2183.9|8
1620298200000|2021-05-06 10:50:00|2190.3|2184.3|2187.8|2181.8|2190.3|2184.3|2187.8|2181.8|8
1620298500000|2021-05-06 10:55:00|2188|2182|2188.4|2182.4|2189|2183|2187.5|2181.5|22
1620298800000|2021-05-06 11:00:00|2188.5|2182.5|2189.8|2183.8|2189.8|2183.8|2187.8|2181.8|13
1620299100000|2021-05-06 11:05:00|2190.1|2184.1|2187.1|2181.1|2190.5|2184.5|2186.6|2180.6|16
1620299400000|2021-05-06 11:10:00|2187.4|2181.4|2186|2180|2187.8|2181.8|2184.9|2178.9|19
1620299700000|2021-05-06 11:15:00|2185.5|2179.5|2185.8|2179.8|2185.9|2179.9|2183.8|2177.8|7
1620300000000|2021-05-06 11:20:00|2186|2180|2187.8|2181.8|2188|2182|2185.8|2179.8|12
1620300300000|2021-05-06 11:25:00|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.1|2181.1|5
1620300600000|2021-05-06 11:30:00|2188|2182|2190|2184|2191|2185|2187.6|2181.6|39
1620300900000|2021-05-06 11:35:00|2190.3|2184.3|2190.4|2184.4|2192|2186|2190.3|2184.3|13
1620301200000|2021-05-06 11:40:00|2190.3|2184.3|2191.8|2185.8|2191.8|2185.8|2188.5|2182.5|26
1620301500000|2021-05-06 11:45:00|2191.6|2185.6|2196.5|2190.5|2197|2191|2191.6|2185.6|84
1620301800000|2021-05-06 11:50:00|2196.4|2190.4|2192.6|2186.6|2197.1|2191.1|2191.8|2185.8|47
1620302100000|2021-05-06 11:55:00|2192.8|2186.8|2190.8|2184.8|2193.1|2187.1|2190.8|2184.8|26
1620302400000|2021-05-06 12:00:00|2190.5|2184.5|2192.6|2186.6|2193.9|2187.9|2190.5|2184.5|26
1620302700000|2021-05-06 12:05:00|2192.9|2186.9|2192.4|2186.4|2193|2187|2191.5|2185.5|13
1620303000000|2021-05-06 12:10:00|2191.8|2185.8|2191.8|2185.8|2192.5|2186.5|2191|2185|10
1620303300000|2021-05-06 12:15:00|2191.9|2185.9|2191.9|2185.9|2192|2186|2191.5|2185.5|22
1620303600000|2021-05-06 12:20:00|2192|2186|2192.5|2186.5|2193.8|2187.8|2191.5|2185.5|17
1620303900000|2021-05-06 12:25:00|2192.3|2186.3|2190.8|2184.8|2192.3|2186.3|2190.3|2184.3|17
1620304200000|2021-05-06 12:30:00|2190.9|2184.9|2192|2186|2192|2186|2190.9|2184.9|10
1620304500000|2021-05-06 12:35:00|2191.8|2185.8|2191|2185|2191.8|2185.8|2190.3|2184.3|14
1620304800000|2021-05-06 12:40:00|2191.1|2185.1|2191|2185|2192.1|2186.1|2190.8|2184.8|13
1620305100000|2021-05-06 12:45:00|2190.4|2184.4|2192|2186|2192.8|2186.8|2189.5|2183.5|30
1620305400000|2021-05-06 12:50:00|2191.8|2185.8|2194.8|2188.8|2194.8|2188.8|2190.3|2184.3|32
1620305700000|2021-05-06 12:55:00|2194.6|2188.6|2192.3|2186.3|2196.3|2190.3|2191.8|2185.8|51
1620306000000|2021-05-06 13:00:00|2191.8|2185.8|2194.5|2188.5|2195.3|2189.3|2191.8|2185.8|68
1620306300000|2021-05-06 13:05:00|2194.8|2188.8|2196.5|2190.5|2197.8|2191.8|2194.8|2188.8|56
1620306600000|2021-05-06 13:10:00|2196.6|2190.6|2194.8|2188.8|2196.8|2190.8|2194.5|2188.5|36
1620306900000|2021-05-06 13:15:00|2195|2189|2195.5|2189.5|2197|2191|2194.3|2188.3|43
1620307200000|2021-05-06 13:20:00|2195.3|2189.3|2193.4|2187.4|2196.1|2190.1|2193.3|2187.3|36
1620307500000|2021-05-06 13:25:00|2193.5|2187.5|2192.4|2186.4|2195.1|2189.1|2192.3|2186.3|34
1620307800000|2021-05-06 13:30:00|2192.1|2186.1|2187.6|2181.6|2193|2187|2187.6|2181.6|56
1620308100000|2021-05-06 13:35:00|2188|2182|2189|2183|2191.3|2185.3|2187.6|2181.6|93
1620308400000|2021-05-06 13:40:00|2189.1|2183.1|2185.5|2179.5|2190.8|2184.8|2185.5|2179.5|36
1620308700000|2021-05-06 13:45:00|2185.6|2179.6|2187.6|2181.6|2189.5|2183.5|2185.6|2179.6|37
1620309000000|2021-05-06 13:50:00|2187.9|2181.9|2191.8|2185.8|2196.3|2190.3|2187.9|2181.9|98
1620309300000|2021-05-06 13:55:00|2191.3|2185.3|2189.8|2183.8|2192|2186|2188.6|2182.6|115
1620309600000|2021-05-06 14:00:00|2190|2184|2191.9|2185.9|2192.9|2186.9|2190|2184|31
1620309900000|2021-05-06 14:05:00|2192.1|2186.1|2192.5|2186.5|2192.5|2186.5|2192|2186|15
1620310200000|2021-05-06 14:10:00|2192.8|2186.8|2194.3|2188.3|2194.3|2188.3|2192.8|2186.8|36
1620310500000|2021-05-06 14:15:00|2194.1|2188.1|2195.9|2189.9|2196.8|2190.8|2194.1|2188.1|131
1620310800000|2021-05-06 14:20:00|2195.5|2189.5|2196.3|2190.3|2196.5|2190.5|2193|2187|76
1620311100000|2021-05-06 14:25:00|2196.1|2190.1|2197.6|2191.6|2198.3|2192.3|2195.6|2189.6|105
1620311400000|2021-05-06 14:30:00|2197.8|2191.8|2199.5|2193.5|2199.8|2193.8|2197.5|2191.5|79
1620311700000|2021-05-06 14:35:00|2199.3|2193.3|2198|2192|2200|2194|2197.5|2191.5|119
1620312000000|2021-05-06 14:40:00|2198.3|2192.3|2205.5|2199.5|2206|2200|2198|2192|53
1620312300000|2021-05-06 14:45:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2203.6|2197.6|38
1620312600000|2021-05-06 14:50:00|2206.4|2200.4|2203.6|2197.6|2207|2201|2202.8|2196.8|34
1620312900000|2021-05-06 14:55:00|2204|2198|2207.3|2201.3|2208.5|2202.5|2202.5|2196.5|47
1620313200000|2021-05-06 15:00:00|2207.1|2201.1|2206.3|2200.3|2208.5|2202.5|2205.5|2199.5|28
1620313500000|2021-05-06 15:05:00|2205.8|2199.8|2209.5|2203.5|2209.8|2203.8|2202|2196|49
1620313800000|2021-05-06 15:10:00|2209.3|2203.3|2218.1|2212.1|2218.1|2212.1|2208.8|2202.8|149
1620314100000|2021-05-06 15:15:00|2218.3|2212.3|2219.4|2213.4|2225.1|2219.1|2217.9|2211.9|141
1620314400000|2021-05-06 15:20:00|2219.1|2213.1|2218.4|2212.4|2219.1|2213.1|2216.8|2210.8|47
1620314700000|2021-05-06 15:25:00|2218.3|2212.3|2218.4|2212.4|2220.9|2214.9|2218.3|2212.3|22
1620315000000|2021-05-06 15:30:00|2218|2212|2215.3|2209.3|2218.5|2212.5|2215.1|2209.1|24
1620315300000|2021-05-06 15:35:00|2215.5|2209.5|2217|2211|2217|2211|2214.8|2208.8|29
1620315600000|2021-05-06 15:40:00|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2214.3|2208.3|13
1620315900000|2021-05-06 15:45:00|2215.8|2209.8|2217.4|2211.4|2218|2212|2215.5|2209.5|13
1620316200000|2021-05-06 15:50:00|2217.5|2211.5|2215.4|2209.4|2217.8|2211.8|2214.5|2208.5|21
1620316500000|2021-05-06 15:55:00|2215.3|2209.3|2216|2210|2217.1|2211.1|2215|2209|27
1620316800000|2021-05-06 16:00:00|2215.9|2209.9|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|14
1620317100000|2021-05-06 16:05:00|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|3
1620317400000|2021-05-06 16:10:00|2216|2210|2216|2210|2216.5|2210.5|2216|2210|6
1620317700000|2021-05-06 16:15:00|2216.4|2210.4|2215.8|2209.8|2217.4|2211.4|2215.4|2209.4|17
1620318000000|2021-05-06 16:20:00|2216|2210|2215.3|2209.3|2216.1|2210.1|2215.3|2209.3|17
1620318300000|2021-05-06 16:25:00|2215|2209|2216.4|2210.4|2216.5|2210.5|2215|2209|11
1620318600000|2021-05-06 16:30:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1620318900000|2021-05-06 16:35:00|2216.5|2210.5|2218.1|2212.1|2218.4|2212.4|2216.1|2210.1|10
1620319200000|2021-05-06 16:40:00|2218.4|2212.4|2221.3|2215.3|2222.1|2216.1|2218.4|2212.4|18
1620319500000|2021-05-06 16:45:00|2221|2215|2219|2213|2221.8|2215.8|2218.8|2212.8|43
1620319800000|2021-05-06 16:50:00|2219.5|2213.5|2219.5|2213.5|2221.6|2215.6|2218.8|2212.8|33
1620320100000|2021-05-06 16:55:00|2220.5|2214.5|2221.1|2215.1|2222.6|2216.6|2220.5|2214.5|27
1620345600000|2021-05-07 00:00:00|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1620346500000|2021-05-07 00:15:00|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|2
1620346800000|2021-05-07 00:20:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1620347400000|2021-05-07 00:30:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620348300000|2021-05-07 00:45:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620348600000|2021-05-07 00:50:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620348900000|2021-05-07 00:55:00|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.9|2215.9|4
1620349200000|2021-05-07 01:00:00|2221.6|2215.6|2214.3|2208.3|2221.6|2215.6|2213.9|2207.9|39
1620349500000|2021-05-07 01:05:00|2214.4|2208.4|2217.5|2211.5|2217.5|2211.5|2214.4|2208.4|73
1620349800000|2021-05-07 01:10:00|2216.9|2210.9|2218.4|2212.4|2218.9|2212.9|2216.9|2210.9|25
1620350100000|2021-05-07 01:15:00|2219.1|2213.1|2219.1|2213.1|2219.8|2213.8|2218.5|2212.5|22
1620350400000|2021-05-07 01:20:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|4
1620350700000|2021-05-07 01:25:00|2218.8|2212.8|2217.4|2211.4|2219.1|2213.1|2217.4|2211.4|13
1620351000000|2021-05-07 01:30:00|2217.3|2211.3|2215.1|2209.1|2217.3|2211.3|2213.6|2207.6|26
1620351300000|2021-05-07 01:35:00|2214.9|2208.9|2215.1|2209.1|2216.3|2210.3|2214.1|2208.1|10
1620351600000|2021-05-07 01:40:00|2215.4|2209.4|2214.9|2208.9|2215.4|2209.4|2213.5|2207.5|17
1620351900000|2021-05-07 01:45:00|2215.4|2209.4|2212.4|2206.4|2215.6|2209.6|2212.4|2206.4|21
1620352200000|2021-05-07 01:50:00|2212.9|2206.9|2212.4|2206.4|2215.1|2209.1|2212.4|2206.4|36
1620352500000|2021-05-07 01:55:00|2213.1|2207.1|2215.3|2209.3|2215.8|2209.8|2212.1|2206.1|24
1620352800000|2021-05-07 02:00:00|2216.1|2210.1|2213.3|2207.3|2217.1|2211.1|2212.5|2206.5|44
1620353100000|2021-05-07 02:05:00|2213.5|2207.5|2212.1|2206.1|2213.6|2207.6|2211.5|2205.5|17
1620353400000|2021-05-07 02:10:00|2211.9|2205.9|2216.1|2210.1|2216.1|2210.1|2211.6|2205.6|14
1620353700000|2021-05-07 02:15:00|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|2
1620354000000|2021-05-07 02:20:00|2214.6|2208.6|2215.1|2209.1|2215.1|2209.1|2214.5|2208.5|6
1620354300000|2021-05-07 02:25:00|2215.9|2209.9|2215.6|2209.6|2216.1|2210.1|2215.6|2209.6|3
1620354600000|2021-05-07 02:30:00|2215.3|2209.3|2211.5|2205.5|2215.4|2209.4|2210.5|2204.5|61
1620354900000|2021-05-07 02:35:00|2211.4|2205.4|2213.4|2207.4|2213.9|2207.9|2211|2205|47
1620355200000|2021-05-07 02:40:00|2213.6|2207.6|2213.3|2207.3|2216.4|2210.4|2212.4|2206.4|57
1620355500000|2021-05-07 02:45:00|2213.1|2207.1|2218.4|2212.4|2218.4|2212.4|2213.1|2207.1|43
1620355800000|2021-05-07 02:50:00|2217.9|2211.9|2216|2210|2217.9|2211.9|2212.9|2206.9|28
1620356100000|2021-05-07 02:55:00|2216.3|2210.3|2217.9|2211.9|2218.3|2212.3|2216.3|2210.3|19
1620356400000|2021-05-07 03:00:00|2218|2212|2220.9|2214.9|2221.1|2215.1|2217.6|2211.6|32
1620356700000|2021-05-07 03:05:00|2221|2215|2221.9|2215.9|2222.5|2216.5|2221|2215|15
1620357000000|2021-05-07 03:10:00|2221.1|2215.1|2220.4|2214.4|2221.4|2215.4|2218.4|2212.4|30
1620357300000|2021-05-07 03:15:00|2220.6|2214.6|2220.4|2214.4|2220.9|2214.9|2220.1|2214.1|14
1620357600000|2021-05-07 03:20:00|2220.1|2214.1|2220.6|2214.6|2221.3|2215.3|2220.1|2214.1|6
1620357900000|2021-05-07 03:25:00|2220.9|2214.9|2219.3|2213.3|2220.9|2214.9|2218.1|2212.1|23
1620358200000|2021-05-07 03:30:00|2218.6|2212.6|2218.3|2212.3|2219|2213|2217|2211|19
1620358500000|2021-05-07 03:35:00|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2217.5|2211.5|13
1620358800000|2021-05-07 03:40:00|2218.3|2212.3|2215.3|2209.3|2218.4|2212.4|2215.3|2209.3|13
1620359100000|2021-05-07 03:45:00|2215.4|2209.4|2215.6|2209.6|2215.8|2209.8|2215.3|2209.3|11
1620359400000|2021-05-07 03:50:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620359700000|2021-05-07 03:55:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620360600000|2021-05-07 04:10:00|2215.9|2209.9|2215.6|2209.6|2216.5|2210.5|2215.4|2209.4|9
1620361500000|2021-05-07 04:25:00|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1620362100000|2021-05-07 04:35:00|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1620362400000|2021-05-07 04:40:00|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1620362700000|2021-05-07 04:45:00|2215.9|2209.9|2215.4|2209.4|2215.9|2209.9|2215.4|2209.4|10
1620363000000|2021-05-07 04:50:00|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1620363600000|2021-05-07 05:00:00|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|4
1620364200000|2021-05-07 05:10:00|2216.1|2210.1|2219.3|2213.3|2219.3|2213.3|2216.1|2210.1|35
1620364500000|2021-05-07 05:15:00|2219.5|2213.5|2220.6|2214.6|2220.6|2214.6|2219.5|2213.5|4
1620364800000|2021-05-07 05:20:00|2219.3|2213.3|2219.4|2213.4|2219.9|2213.9|2218.9|2212.9|7
1620365400000|2021-05-07 05:30:00|2219.6|2213.6|2219.4|2213.4|2222.8|2216.8|2219.4|2213.4|30
1620365700000|2021-05-07 05:35:00|2219.6|2213.6|2222.9|2216.9|2223|2217|2219.6|2213.6|30
1620366000000|2021-05-07 05:40:00|2223.1|2217.1|2221.3|2215.3|2227|2221|2220.9|2214.9|74
1620366300000|2021-05-07 05:45:00|2221.4|2215.4|2222.8|2216.8|2225.1|2219.1|2221.4|2215.4|24
1620366600000|2021-05-07 05:50:00|2223.4|2217.4|2217.4|2211.4|2223.6|2217.6|2217.4|2211.4|23
1620366900000|2021-05-07 05:55:00|2217.6|2211.6|2221.1|2215.1|2221.1|2215.1|2216.6|2210.6|61
1620367200000|2021-05-07 06:00:00|2221.4|2215.4|2225.6|2219.6|2225.6|2219.6|2219.4|2213.4|62
1620367500000|2021-05-07 06:05:00|2225.4|2219.4|2225.9|2219.9|2227.6|2221.6|2224.9|2218.9|58
1620367800000|2021-05-07 06:10:00|2226.1|2220.1|2225.9|2219.9|2226.6|2220.6|2225.4|2219.4|25
1620368100000|2021-05-07 06:15:00|2225.8|2219.8|2224.5|2218.5|2225.8|2219.8|2222.9|2216.9|35
1620368400000|2021-05-07 06:20:00|2225|2219|2226.4|2220.4|2226.4|2220.4|2223.5|2217.5|27
1620368700000|2021-05-07 06:25:00|2226.6|2220.6|2224.9|2218.9|2226.6|2220.6|2224.4|2218.4|25
1620369000000|2021-05-07 06:30:00|2224.5|2218.5|2223.6|2217.6|2224.9|2218.9|2222.4|2216.4|42
1620369300000|2021-05-07 06:35:00|2223.9|2217.9|2226.6|2220.6|2226.6|2220.6|2221.8|2215.8|81
1620369600000|2021-05-07 06:40:00|2226.8|2220.8|2227.5|2221.5|2227.9|2221.9|2225|2219|50
1620369900000|2021-05-07 06:45:00|2227.4|2221.4|2222.4|2216.4|2227.4|2221.4|2222.4|2216.4|73
1620370200000|2021-05-07 06:50:00|2222.1|2216.1|2221.4|2215.4|2223.9|2217.9|2220.3|2214.3|129
1620370500000|2021-05-07 06:55:00|2221.5|2215.5|2220.1|2214.1|2223.8|2217.8|2220.1|2214.1|27
1620370800000|2021-05-07 07:00:00|2219.1|2213.1|2217.4|2211.4|2220.3|2214.3|2216.3|2210.3|33
1620371100000|2021-05-07 07:05:00|2217.1|2211.1|2219.1|2213.1|2219.4|2213.4|2216.1|2210.1|25
1620371400000|2021-05-07 07:10:00|2219|2213|2220.6|2214.6|2220.6|2214.6|2216.3|2210.3|35
1620371700000|2021-05-07 07:15:00|2220.5|2214.5|2216.3|2210.3|2220.5|2214.5|2216.3|2210.3|35
1620372000000|2021-05-07 07:20:00|2216|2210|2219.1|2213.1|2219.1|2213.1|2215|2209|23
1620372300000|2021-05-07 07:25:00|2219.3|2213.3|2223.8|2217.8|2223.8|2217.8|2219.3|2213.3|34
1620372600000|2021-05-07 07:30:00|2224|2218|2225.4|2219.4|2226|2220|2224|2218|14
1620372900000|2021-05-07 07:35:00|2225.5|2219.5|2225.3|2219.3|2225.6|2219.6|2225.3|2219.3|8
1620373200000|2021-05-07 07:40:00|2225.5|2219.5|2226.1|2220.1|2226.1|2220.1|2225.3|2219.3|14
1620373500000|2021-05-07 07:45:00|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2224.5|2218.5|11
1620373800000|2021-05-07 07:50:00|2225.6|2219.6|2225.8|2219.8|2226|2220|2224.5|2218.5|20
1620374100000|2021-05-07 07:55:00|2225.6|2219.6|2225.1|2219.1|2225.6|2219.6|2225.1|2219.1|8
1620374400000|2021-05-07 08:00:00|2225.3|2219.3|2227.5|2221.5|2228.3|2222.3|2225.3|2219.3|23
1620374700000|2021-05-07 08:05:00|2227.3|2221.3|2227.5|2221.5|2228.3|2222.3|2227|2221|12
1620375000000|2021-05-07 08:10:00|2227.3|2221.3|2223.9|2217.9|2228.1|2222.1|2223.6|2217.6|27
1620375300000|2021-05-07 08:15:00|2224.4|2218.4|2222.8|2216.8|2225.8|2219.8|2222.8|2216.8|16
1620375600000|2021-05-07 08:20:00|2223.3|2217.3|2225.6|2219.6|2226|2220|2223.3|2217.3|16
1620375900000|2021-05-07 08:25:00|2225.5|2219.5|2225.8|2219.8|2227.3|2221.3|2225.3|2219.3|21
1620376200000|2021-05-07 08:30:00|2226|2220|2227|2221|2227|2221|2226|2220|4
1620376500000|2021-05-07 08:35:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226|2220|12
1620376800000|2021-05-07 08:40:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2226.6|2220.6|11
1620377100000|2021-05-07 08:45:00|2227.3|2221.3|2223.8|2217.8|2227.3|2221.3|2223.8|2217.8|18
1620377400000|2021-05-07 08:50:00|2223.6|2217.6|2220.6|2214.6|2223.8|2217.8|2220.5|2214.5|25
1620377700000|2021-05-07 08:55:00|2220.5|2214.5|2224.6|2218.6|2224.6|2218.6|2220.5|2214.5|12
1620378000000|2021-05-07 09:00:00|2224|2218|2223.1|2217.1|2224.6|2218.6|2223.1|2217.1|10
1620378300000|2021-05-07 09:05:00|2223.3|2217.3|2225|2219|2225|2219|2223.3|2217.3|10
1620378600000|2021-05-07 09:10:00|2225.1|2219.1|2224.8|2218.8|2225.1|2219.1|2224.1|2218.1|11
1620378900000|2021-05-07 09:15:00|2225|2219|2225|2219|2225.1|2219.1|2224.5|2218.5|6
1620379200000|2021-05-07 09:20:00|2225.3|2219.3|2224.6|2218.6|2225.3|2219.3|2224.6|2218.6|4
1620379500000|2021-05-07 09:25:00|2224.8|2218.8|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|6
1620379800000|2021-05-07 09:30:00|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|3
1620380100000|2021-05-07 09:35:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|4
1620380400000|2021-05-07 09:40:00|2223.8|2217.8|2225.3|2219.3|2225.8|2219.8|2223.8|2217.8|12
1620380700000|2021-05-07 09:45:00|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2224.3|2218.3|13
1620381000000|2021-05-07 09:50:00|2226|2220|2224.8|2218.8|2226|2220|2224.8|2218.8|22
1620381300000|2021-05-07 09:55:00|2224.6|2218.6|2223.9|2217.9|2224.8|2218.8|2222.6|2216.6|13
1620381600000|2021-05-07 10:00:00|2224|2218|2223.9|2217.9|2224.3|2218.3|2223.5|2217.5|7
1620381900000|2021-05-07 10:05:00|2224|2218|2225|2219|2225.5|2219.5|2224|2218|10
1620382200000|2021-05-07 10:10:00|2225.3|2219.3|2225.4|2219.4|2226.3|2220.3|2224.9|2218.9|13
1620382500000|2021-05-07 10:15:00|2225.5|2219.5|2225.6|2219.6|2227|2221|2225.5|2219.5|13
1620382800000|2021-05-07 10:20:00|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620383100000|2021-05-07 10:25:00|2225.8|2219.8|2226|2220|2226.1|2220.1|2225.8|2219.8|3
1620383400000|2021-05-07 10:30:00|2226.1|2220.1|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|4
1620383700000|2021-05-07 10:35:00|2227|2221|2226.4|2220.4|2227|2221|2225.9|2219.9|6
1620384000000|2021-05-07 10:40:00|2226.3|2220.3|2226.4|2220.4|2226.8|2220.8|2225.5|2219.5|21
1620384300000|2021-05-07 10:45:00|2226.1|2220.1|2226.6|2220.6|2227.1|2221.1|2225.4|2219.4|37
1620384600000|2021-05-07 10:50:00|2226.5|2220.5|2226.6|2220.6|2226.6|2220.6|2226.5|2220.5|2
1620384900000|2021-05-07 10:55:00|2226.3|2220.3|2227.3|2221.3|2227.4|2221.4|2225.8|2219.8|12
1620385200000|2021-05-07 11:00:00|2227|2221|2228.3|2222.3|2228.3|2222.3|2227|2221|8
1620385500000|2021-05-07 11:05:00|2228.1|2222.1|2227|2221|2228.8|2222.8|2227|2221|13
1620385800000|2021-05-07 11:10:00|2226.8|2220.8|2229|2223|2229.1|2223.1|2226.8|2220.8|26
1620386100000|2021-05-07 11:15:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|4
1620386400000|2021-05-07 11:20:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2228|2222|6
1620386700000|2021-05-07 11:25:00|2228.8|2222.8|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|7
1620387000000|2021-05-07 11:30:00|2228.4|2222.4|2229.4|2223.4|2230|2224|2227.3|2221.3|24
1620387300000|2021-05-07 11:35:00|2229.5|2223.5|2231.1|2225.1|2231.3|2225.3|2229.4|2223.4|20
1620387600000|2021-05-07 11:40:00|2231.6|2225.6|2230.9|2224.9|2232.3|2226.3|2230.4|2224.4|14
1620387900000|2021-05-07 11:45:00|2230.8|2224.8|2236.5|2230.5|2236.5|2230.5|2230.8|2224.8|73
1620388200000|2021-05-07 11:50:00|2236.3|2230.3|2239.4|2233.4|2239.4|2233.4|2235.8|2229.8|29
1620388500000|2021-05-07 11:55:00|2239.3|2233.3|2233.1|2227.1|2239.3|2233.3|2233.1|2227.1|26
1620388800000|2021-05-07 12:00:00|2232.8|2226.8|2232.9|2226.9|2233.1|2227.1|2230.9|2224.9|18
1620389100000|2021-05-07 12:05:00|2232.8|2226.8|2231.5|2225.5|2233.8|2227.8|2230.8|2224.8|37
1620389400000|2021-05-07 12:10:00|2231.3|2225.3|2234.3|2228.3|2234.3|2228.3|2227.3|2221.3|62
1620389700000|2021-05-07 12:15:00|2234.4|2228.4|2232.8|2226.8|2235.1|2229.1|2230.9|2224.9|37
1620390000000|2021-05-07 12:20:00|2230.9|2224.9|2230.5|2224.5|2231.8|2225.8|2230|2224|18
1620390300000|2021-05-07 12:25:00|2230.6|2224.6|2229|2223|2230.8|2224.8|2227.8|2221.8|32
1620390600000|2021-05-07 12:30:00|2227.8|2221.8|2232.8|2226.8|2236.1|2230.1|2227.8|2221.8|29
1620390900000|2021-05-07 12:35:00|2232.3|2226.3|2232.4|2226.4|2234.1|2228.1|2229|2223|58
1620391200000|2021-05-07 12:40:00|2232.3|2226.3|2232.4|2226.4|2232.9|2226.9|2230|2224|26
1620391500000|2021-05-07 12:45:00|2232.8|2226.8|2234.8|2228.8|2234.8|2228.8|2232.5|2226.5|20
1620391800000|2021-05-07 12:50:00|2235|2229|2235.5|2229.5|2235.6|2229.6|2234|2228|17
1620392100000|2021-05-07 12:55:00|2235.8|2229.8|2235.5|2229.5|2236|2230|2233|2227|24
1620392400000|2021-05-07 13:00:00|2235.6|2229.6|2243.8|2237.8|2244.6|2238.6|2235.6|2229.6|143
1620392700000|2021-05-07 13:05:00|2244|2238|2243.3|2237.3|2246.3|2240.3|2240.8|2234.8|119
1620393000000|2021-05-07 13:10:00|2243|2237|2244.5|2238.5|2245|2239|2243|2237|33
1620393300000|2021-05-07 13:15:00|2244.4|2238.4|2245.4|2239.4|2246.6|2240.6|2244.1|2238.1|24
1620393600000|2021-05-07 13:20:00|2245.8|2239.8|2240.5|2234.5|2246.6|2240.6|2240.5|2234.5|72
1620393900000|2021-05-07 13:25:00|2241.4|2235.4|2237.5|2231.5|2242|2236|2237|2231|70
1620394200000|2021-05-07 13:30:00|2237.3|2231.3|2230.6|2224.6|2237.4|2231.4|2229.5|2223.5|100
1620394500000|2021-05-07 13:35:00|2230.9|2224.9|2236.4|2230.4|2236.4|2230.4|2230.9|2224.9|21
1620394800000|2021-05-07 13:40:00|2236.9|2230.9|2237.8|2231.8|2237.8|2231.8|2236.1|2230.1|25
1620395100000|2021-05-07 13:45:00|2237.3|2231.3|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|17
1620395400000|2021-05-07 13:50:00|2238|2232|2236.5|2230.5|2240|2234|2233.8|2227.8|43
1620395700000|2021-05-07 13:55:00|2236.4|2230.4|2232.6|2226.6|2236.6|2230.6|2229.5|2223.5|50
1620396000000|2021-05-07 14:00:00|2232.8|2226.8|2237.8|2231.8|2238.1|2232.1|2232.6|2226.6|71
1620396300000|2021-05-07 14:05:00|2237.6|2231.6|2240.3|2234.3|2240.5|2234.5|2236.1|2230.1|62
1620396600000|2021-05-07 14:10:00|2240.5|2234.5|2242|2236|2242|2236|2239.5|2233.5|30
1620396900000|2021-05-07 14:15:00|2242.3|2236.3|2234.8|2228.8|2242.3|2236.3|2234.1|2228.1|35
1620397200000|2021-05-07 14:20:00|2236.1|2230.1|2232.5|2226.5|2238.5|2232.5|2231.4|2225.4|46
1620397500000|2021-05-07 14:25:00|2232.4|2226.4|2231.5|2225.5|2234.5|2228.5|2230.8|2224.8|33
1620397800000|2021-05-07 14:30:00|2231.8|2225.8|2234.3|2228.3|2234.8|2228.8|2230.5|2224.5|36
1620398100000|2021-05-07 14:35:00|2234|2228|2235|2229|2237.8|2231.8|2233.5|2227.5|44
1620398400000|2021-05-07 14:40:00|2236|2230|2236.8|2230.8|2237.6|2231.6|2236|2230|6
1620398700000|2021-05-07 14:45:00|2237.5|2231.5|2237.6|2231.6|2239.5|2233.5|2234.5|2228.5|28
1620399000000|2021-05-07 14:50:00|2237.9|2231.9|2238.8|2232.8|2239.3|2233.3|2236.5|2230.5|37
1620399300000|2021-05-07 14:55:00|2238.5|2232.5|2236.8|2230.8|2239|2233|2236.3|2230.3|38
1620399600000|2021-05-07 15:00:00|2236.6|2230.6|2236.3|2230.3|2237.9|2231.9|2233.3|2227.3|58
1620399900000|2021-05-07 15:05:00|2236|2230|2237|2231|2238.5|2232.5|2236|2230|33
1620400200000|2021-05-07 15:10:00|2237.5|2231.5|2240|2234|2240|2234|2237.1|2231.1|64
1620400500000|2021-05-07 15:15:00|2240.3|2234.3|2234.8|2228.8|2241.8|2235.8|2234.8|2228.8|103
1620400800000|2021-05-07 15:20:00|2235|2229|2240.8|2234.8|2240.8|2234.8|2235|2229|18
1620401100000|2021-05-07 15:25:00|2241|2235|2241.6|2235.6|2242.1|2236.1|2240|2234|25
1620401400000|2021-05-07 15:30:00|2241.9|2235.9|2235.3|2229.3|2244.1|2238.1|2232.9|2226.9|64
1620401700000|2021-05-07 15:35:00|2235|2229|2233.5|2227.5|2235.4|2229.4|2233.3|2227.3|23
1620402000000|2021-05-07 15:40:00|2233.6|2227.6|2235.4|2229.4|2236.9|2230.9|2233|2227|29
1620402300000|2021-05-07 15:45:00|2235.5|2229.5|2237.5|2231.5|2238.1|2232.1|2235.5|2229.5|14
1620402600000|2021-05-07 15:50:00|2237.8|2231.8|2235.8|2229.8|2238|2232|2234.4|2228.4|14
1620402900000|2021-05-07 15:55:00|2235.6|2229.6|2236.9|2230.9|2239.1|2233.1|2235.1|2229.1|18
1620403200000|2021-05-07 16:00:00|2237.3|2231.3|2233.5|2227.5|2237.3|2231.3|2233.3|2227.3|15
1620403500000|2021-05-07 16:05:00|2233.6|2227.6|2234.8|2228.8|2235.1|2229.1|2233.6|2227.6|7
1620403800000|2021-05-07 16:10:00|2235|2229|2237.9|2231.9|2238.5|2232.5|2234.8|2228.8|13
1620404100000|2021-05-07 16:15:00|2238.1|2232.1|2239.4|2233.4|2239.6|2233.6|2237.8|2231.8|17
1620404400000|2021-05-07 16:20:00|2239.6|2233.6|2239.5|2233.5|2240.1|2234.1|2239.5|2233.5|5
1620404700000|2021-05-07 16:25:00|2239.3|2233.3|2239.5|2233.5|2239.5|2233.5|2237.6|2231.6|17
1620405000000|2021-05-07 16:30:00|2239.6|2233.6|2237.8|2231.8|2239.6|2233.6|2237.8|2231.8|10
1620405300000|2021-05-07 16:35:00|2237.9|2231.9|2238.5|2232.5|2238.8|2232.8|2235.9|2229.9|43
1620405600000|2021-05-07 16:40:00|2238.8|2232.8|2236.9|2230.9|2238.8|2232.8|2236.1|2230.1|23
1620405900000|2021-05-07 16:45:00|2236.8|2230.8|2236.4|2230.4|2236.8|2230.8|2235.6|2229.6|11
1620406200000|2021-05-07 16:50:00|2236|2230|2235|2229|2236|2230|2234.5|2228.5|8
1620406500000|2021-05-07 16:55:00|2234.8|2228.8|2239.4|2233.4|2239.4|2233.4|2233.1|2227.1|30
1620604800000|2021-05-10 00:00:00|2233.5|2222.3|2237.6|2231.6|2238|2232|2233.5|2222.3|3
1620605100000|2021-05-10 00:05:00|2237.5|2231.5|2237.1|2231.1|2237.5|2231.5|2236.9|2230.9|3
1620606000000|2021-05-10 00:20:00|2237.4|2231.4|2240.9|2234.9|2241.9|2235.9|2237.4|2231.4|28
1620606300000|2021-05-10 00:25:00|2240.6|2234.6|2240.8|2234.8|2240.9|2234.9|2240.6|2234.6|3
1620606600000|2021-05-10 00:30:00|2240.9|2234.9|2241.8|2235.8|2241.8|2235.8|2240.9|2234.9|3
1620606900000|2021-05-10 00:35:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.1|2235.1|6
1620607200000|2021-05-10 00:40:00|2241.6|2235.6|2244.1|2238.1|2244.1|2238.1|2241.6|2235.6|9
1620607500000|2021-05-10 00:45:00|2244.3|2238.3|2247.3|2241.3|2247.4|2241.4|2244.3|2238.3|14
1620608100000|2021-05-10 00:55:00|2246.9|2240.9|2247.4|2241.4|2247.4|2241.4|2246.9|2240.9|3
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2246.1|2240.1|2247.3|2241.3|2244.9|2238.9|61
1620608700000|2021-05-10 01:05:00|2246|2240|2247.8|2241.8|2251.6|2245.6|2246|2240|85
1620609000000|2021-05-10 01:10:00|2248.1|2242.1|2248.8|2242.8|2249.6|2243.6|2248.1|2242.1|26
1620609300000|2021-05-10 01:15:00|2248.5|2242.5|2244.4|2238.4|2248.5|2242.5|2240.9|2234.9|34
1620609600000|2021-05-10 01:20:00|2244.9|2238.9|2245.9|2239.9|2246.9|2240.9|2244.9|2238.9|43
1620609900000|2021-05-10 01:25:00|2246.4|2240.4|2244|2238|2246.5|2240.5|2244|2238|18
1620610200000|2021-05-10 01:30:00|2244.1|2238.1|2245.6|2239.6|2245.6|2239.6|2244.1|2238.1|24
1620610500000|2021-05-10 01:35:00|2245.4|2239.4|2250.9|2244.9|2251.3|2245.3|2245.4|2239.4|34
1620610800000|2021-05-10 01:40:00|2251.1|2245.1|2251.4|2245.4|2252.1|2246.1|2249|2243|19
1620611100000|2021-05-10 01:45:00|2251.8|2245.8|2251.9|2245.9|2252.4|2246.4|2251.8|2245.8|19
1620611400000|2021-05-10 01:50:00|2252.1|2246.1|2251|2245|2252.3|2246.3|2249.1|2243.1|29
1620611700000|2021-05-10 01:55:00|2251.3|2245.3|2251.5|2245.5|2252.6|2246.6|2251.1|2245.1|28
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.1|2245.1|32
1620612300000|2021-05-10 02:05:00|2251.9|2245.9|2253.9|2247.9|2253.9|2247.9|2251.1|2245.1|13
1620612600000|2021-05-10 02:10:00|2253.4|2247.4|2256.3|2250.3|2256.4|2250.4|2253.4|2247.4|29
1620612900000|2021-05-10 02:15:00|2257.4|2251.4|2258.9|2252.9|2258.9|2252.9|2257.4|2251.4|3
1620613800000|2021-05-10 02:30:00|2258.4|2252.4|2254.9|2248.9|2258.6|2252.6|2253.1|2247.1|31
1620614100000|2021-05-10 02:35:00|2254.6|2248.6|2254.4|2248.4|2255.1|2249.1|2253.9|2247.9|10
1620614400000|2021-05-10 02:40:00|2254.6|2248.6|2255.6|2249.6|2255.6|2249.6|2254.6|2248.6|5
1620614700000|2021-05-10 02:45:00|2255.4|2249.4|2255.9|2249.9|2256.4|2250.4|2254.9|2248.9|9
1620615000000|2021-05-10 02:50:00|2256.1|2250.1|2255.4|2249.4|2256.4|2250.4|2254.4|2248.4|15
1620615300000|2021-05-10 02:55:00|2255.1|2249.1|2253.9|2247.9|2255.4|2249.4|2253.6|2247.6|5
1620615600000|2021-05-10 03:00:00|2253.6|2247.6|2254.4|2248.4|2254.4|2248.4|2253.6|2247.6|6
1620615900000|2021-05-10 03:05:00|2254.8|2248.8|2255.4|2249.4|2255.6|2249.6|2254.8|2248.8|11
1620616200000|2021-05-10 03:10:00|2255.6|2249.6|2257.4|2251.4|2257.4|2251.4|2255.6|2249.6|29
1620616500000|2021-05-10 03:15:00|2257.3|2251.3|2256.6|2250.6|2257.4|2251.4|2256.1|2250.1|22
1620616800000|2021-05-10 03:20:00|2256.8|2250.8|2258.1|2252.1|2258.1|2252.1|2256.4|2250.4|19
1620617100000|2021-05-10 03:25:00|2258.3|2252.3|2259.4|2253.4|2261.6|2255.6|2258.3|2252.3|68
1620617400000|2021-05-10 03:30:00|2259.1|2253.1|2259|2253|2259.6|2253.6|2257.9|2251.9|26
1620617700000|2021-05-10 03:35:00|2258.9|2252.9|2256.9|2250.9|2258.9|2252.9|2256.9|2250.9|4
1620618000000|2021-05-10 03:40:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620618600000|2021-05-10 03:50:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|12
1620618900000|2021-05-10 03:55:00|2255.9|2249.9|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|5
1620619200000|2021-05-10 04:00:00|2255.6|2249.6|2254.1|2248.1|2255.6|2249.6|2253.5|2247.5|8
1620619500000|2021-05-10 04:05:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|3
1620619800000|2021-05-10 04:10:00|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2253.1|2247.1|3
1620620100000|2021-05-10 04:15:00|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|5
1620620700000|2021-05-10 04:25:00|2252.6|2246.6|2252.9|2246.9|2253.1|2247.1|2252.1|2246.1|9
1620621000000|2021-05-10 04:30:00|2252.5|2246.5|2253|2247|2253.1|2247.1|2252.5|2246.5|5
1620621300000|2021-05-10 04:35:00|2252.9|2246.9|2249.9|2243.9|2252.9|2246.9|2249.6|2243.6|10
1620621600000|2021-05-10 04:40:00|2249.4|2243.4|2247.6|2241.6|2250.4|2244.4|2247.6|2241.6|8
1620621900000|2021-05-10 04:45:00|2247|2241|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|5
1620622200000|2021-05-10 04:50:00|2248.4|2242.4|2247.9|2241.9|2249.4|2243.4|2247.1|2241.1|29
1620622500000|2021-05-10 04:55:00|2247.4|2241.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|3
1620622800000|2021-05-10 05:00:00|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.4|2240.4|6
1620623100000|2021-05-10 05:05:00|2246.6|2240.6|2246.8|2240.8|2246.8|2240.8|2246.6|2240.6|2
1620623700000|2021-05-10 05:15:00|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1620624000000|2021-05-10 05:20:00|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.1|2239.1|29
1620624300000|2021-05-10 05:25:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620624600000|2021-05-10 05:30:00|2246.9|2240.9|2247.8|2241.8|2250.4|2244.4|2246.9|2240.9|36
1620624900000|2021-05-10 05:35:00|2246.9|2240.9|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|22
1620625200000|2021-05-10 05:40:00|2248|2242|2253.4|2247.4|2254.9|2248.9|2248|2242|71
1620625500000|2021-05-10 05:45:00|2252.9|2246.9|2252.6|2246.6|2254.1|2248.1|2252.6|2246.6|13
1620625800000|2021-05-10 05:50:00|2252.4|2246.4|2248|2242|2252.4|2246.4|2247.8|2241.8|78
1620626100000|2021-05-10 05:55:00|2248.1|2242.1|2251.5|2245.5|2252.5|2246.5|2248.1|2242.1|33
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2252.1|2246.1|2254.4|2248.4|2251.4|2245.4|36
1620626700000|2021-05-10 06:05:00|2252.3|2246.3|2252.1|2246.1|2253.1|2247.1|2252.1|2246.1|8
1620627000000|2021-05-10 06:10:00|2251.4|2245.4|2247.3|2241.3|2251.4|2245.4|2246.5|2240.5|56
1620627300000|2021-05-10 06:15:00|2247.6|2241.6|2249|2243|2249|2243|2247.4|2241.4|12
1620627600000|2021-05-10 06:20:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2246|2240|32
1620627900000|2021-05-10 06:25:00|2247.4|2241.4|2246.9|2240.9|2248.8|2242.8|2246.9|2240.9|33
1620628200000|2021-05-10 06:30:00|2246.6|2240.6|2239.6|2233.6|2246.6|2240.6|2239.4|2233.4|70
1620628500000|2021-05-10 06:35:00|2239.9|2233.9|2238.4|2232.4|2240.1|2234.1|2237.4|2231.4|108
1620628800000|2021-05-10 06:40:00|2238.1|2232.1|2231.8|2225.8|2238.4|2232.4|2229.8|2223.8|133
1620629100000|2021-05-10 06:45:00|2231.4|2225.4|2229.6|2223.6|2233.6|2227.6|2228.4|2222.4|126
1620629400000|2021-05-10 06:50:00|2229.9|2223.9|2233.1|2227.1|2233.9|2227.9|2229.6|2223.6|25
1620629700000|2021-05-10 06:55:00|2235.1|2229.1|2238|2232|2238.8|2232.8|2235.1|2229.1|44
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2241.6|2235.6|2242.9|2236.9|2235.8|2229.8|56
1620630300000|2021-05-10 07:05:00|2242|2236|2244.8|2238.8|2244.9|2238.9|2238.6|2232.6|40
1620630600000|2021-05-10 07:10:00|2244.5|2238.5|2244.9|2238.9|2246.1|2240.1|2243.6|2237.6|32
1620630900000|2021-05-10 07:15:00|2245|2239|2242.8|2236.8|2245.6|2239.6|2242.3|2236.3|12
1620631200000|2021-05-10 07:20:00|2242.6|2236.6|2242.8|2236.8|2243.3|2237.3|2242.5|2236.5|10
1620631500000|2021-05-10 07:25:00|2243|2237|2242.6|2236.6|2244.5|2238.5|2242.6|2236.6|8
1620631800000|2021-05-10 07:30:00|2242.5|2236.5|2246.6|2240.6|2247.8|2241.8|2241.3|2235.3|40
1620632100000|2021-05-10 07:35:00|2246.8|2240.8|2249.8|2243.8|2250|2244|2246.8|2240.8|9
1620632400000|2021-05-10 07:40:00|2249.6|2243.6|2248.3|2242.3|2249.6|2243.6|2247.4|2241.4|16
1620632700000|2021-05-10 07:45:00|2248.5|2242.5|2246.4|2240.4|2248.5|2242.5|2244.8|2238.8|20
1620633000000|2021-05-10 07:50:00|2246.6|2240.6|2246.4|2240.4|2248.8|2242.8|2245.8|2239.8|22
1620633300000|2021-05-10 07:55:00|2246.5|2240.5|2246.8|2240.8|2247.3|2241.3|2246.4|2240.4|12
1620633600000|2021-05-10 08:00:00|2246.6|2240.6|2245.8|2239.8|2246.6|2240.6|2244.8|2238.8|12
1620633900000|2021-05-10 08:05:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245|2239|11
1620634200000|2021-05-10 08:10:00|2246.6|2240.6|2246.3|2240.3|2246.9|2240.9|2244.9|2238.9|21
1620634500000|2021-05-10 08:15:00|2246.8|2240.8|2251.3|2245.3|2251.3|2245.3|2246.8|2240.8|31
1620634800000|2021-05-10 08:20:00|2250.9|2244.9|2248.6|2242.6|2250.9|2244.9|2248.4|2242.4|26
1620635100000|2021-05-10 08:25:00|2248.8|2242.8|2248.3|2242.3|2249.3|2243.3|2248.1|2242.1|16
1620635400000|2021-05-10 08:30:00|2248.6|2242.6|2249|2243|2249.8|2243.8|2248.1|2242.1|14
1620635700000|2021-05-10 08:35:00|2249.3|2243.3|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|12
1620636000000|2021-05-10 08:40:00|2250.6|2244.6|2247.9|2241.9|2250.6|2244.6|2247.5|2241.5|11
1620636300000|2021-05-10 08:45:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.8|2240.8|20
1620636600000|2021-05-10 08:50:00|2246.9|2240.9|2247|2241|2247|2241|2246.9|2240.9|2
1620636900000|2021-05-10 08:55:00|2247.3|2241.3|2248.8|2242.8|2248.8|2242.8|2247|2241|17
1620637200000|2021-05-10 09:00:00|2248.4|2242.4|2247.8|2241.8|2248.5|2242.5|2247.8|2241.8|7
1620637500000|2021-05-10 09:05:00|2247.9|2241.9|2250.3|2244.3|2250.3|2244.3|2247.9|2241.9|11
1620637800000|2021-05-10 09:10:00|2250.5|2244.5|2252|2246|2252|2246|2250.5|2244.5|2
1620638100000|2021-05-10 09:15:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2250.8|2244.8|7
1620638400000|2021-05-10 09:20:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.3|2245.3|5
1620638700000|2021-05-10 09:25:00|2251.6|2245.6|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|6
1620639000000|2021-05-10 09:30:00|2250.1|2244.1|2251|2245|2251|2245|2249.8|2243.8|5
1620639300000|2021-05-10 09:35:00|2251.3|2245.3|2255.4|2249.4|2255.6|2249.6|2251.3|2245.3|20
1620639600000|2021-05-10 09:40:00|2255.5|2249.5|2253.5|2247.5|2255.5|2249.5|2253|2247|16
1620639900000|2021-05-10 09:45:00|2253.6|2247.6|2254.5|2248.5|2254.8|2248.8|2253.6|2247.6|4
1620640500000|2021-05-10 09:55:00|2254.3|2248.3|2253.1|2247.1|2254.3|2248.3|2253|2247|7
1620640800000|2021-05-10 10:00:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1620641100000|2021-05-10 10:05:00|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|2
1620641400000|2021-05-10 10:10:00|2254.4|2248.4|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|4
1620641700000|2021-05-10 10:15:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|14
1620642000000|2021-05-10 10:20:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620642300000|2021-05-10 10:25:00|2253.8|2247.8|2254|2248|2256|2250|2253.8|2247.8|16
1620642600000|2021-05-10 10:30:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|5
1620642900000|2021-05-10 10:35:00|2253|2247|2251.8|2245.8|2253|2247|2251.3|2245.3|10
1620643200000|2021-05-10 10:40:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.5|2243.5|13
1620643500000|2021-05-10 10:45:00|2250|2244|2250.4|2244.4|2250.6|2244.6|2249.8|2243.8|13
1620643800000|2021-05-10 10:50:00|2250.8|2244.8|2253.8|2247.8|2253.8|2247.8|2250.8|2244.8|9
1620644100000|2021-05-10 10:55:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2253.9|2247.9|5
1620644400000|2021-05-10 11:00:00|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|3
1620644700000|2021-05-10 11:05:00|2254.9|2248.9|2255.3|2249.3|2256|2250|2254.8|2248.8|9
1620645000000|2021-05-10 11:10:00|2255.5|2249.5|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|8
1620645300000|2021-05-10 11:15:00|2255.3|2249.3|2254.5|2248.5|2256.4|2250.4|2254.5|2248.5|5
1620645600000|2021-05-10 11:20:00|2254.3|2248.3|2251.6|2245.6|2254.3|2248.3|2250.9|2244.9|27
1620645900000|2021-05-10 11:25:00|2251.5|2245.5|2249.8|2243.8|2251.5|2245.5|2249.5|2243.5|12
1620646200000|2021-05-10 11:30:00|2250.1|2244.1|2250|2244|2250.3|2244.3|2249.4|2243.4|12
1620646500000|2021-05-10 11:35:00|2249.8|2243.8|2244.5|2238.5|2249.8|2243.8|2244.3|2238.3|34
1620646800000|2021-05-10 11:40:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2242.6|2236.6|31
1620647100000|2021-05-10 11:45:00|2246.1|2240.1|2249.9|2243.9|2250|2244|2244.3|2238.3|94
1620647400000|2021-05-10 11:50:00|2251.3|2245.3|2249.4|2243.4|2254|2248|2249.4|2243.4|36
1620647700000|2021-05-10 11:55:00|2249.5|2243.5|2247.5|2241.5|2249.5|2243.5|2247.3|2241.3|22
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2243.8|2237.8|2247.4|2241.4|2243.8|2237.8|37
1620648300000|2021-05-10 12:05:00|2244|2238|2244.3|2238.3|2246|2240|2242.4|2236.4|33
1620648600000|2021-05-10 12:10:00|2244.1|2238.1|2244|2238|2244.5|2238.5|2242.6|2236.6|47
1620648900000|2021-05-10 12:15:00|2244.3|2238.3|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|17
1620649200000|2021-05-10 12:20:00|2242.8|2236.8|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|17
1620649500000|2021-05-10 12:25:00|2245|2239|2247.5|2241.5|2248|2242|2244|2238|28
1620649800000|2021-05-10 12:30:00|2247.8|2241.8|2248.3|2242.3|2248.8|2242.8|2247.5|2241.5|23
1620650100000|2021-05-10 12:35:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2245.8|2239.8|22
1620650400000|2021-05-10 12:40:00|2248|2242|2249.4|2243.4|2249.5|2243.5|2247.3|2241.3|13
1620650700000|2021-05-10 12:45:00|2249.5|2243.5|2248.4|2242.4|2249.5|2243.5|2247.3|2241.3|21
1620651000000|2021-05-10 12:50:00|2248.6|2242.6|2248.6|2242.6|2250.1|2244.1|2247.6|2241.6|19
1620651300000|2021-05-10 12:55:00|2248.4|2242.4|2249.3|2243.3|2250|2244|2248.4|2242.4|15
1620651600000|2021-05-10 13:00:00|2249|2243|2248.3|2242.3|2249|2243|2246.3|2240.3|45
1620651900000|2021-05-10 13:05:00|2248|2242|2240.8|2234.8|2248.3|2242.3|2240.8|2234.8|44
1620652200000|2021-05-10 13:10:00|2240.5|2234.5|2243.6|2237.6|2245.4|2239.4|2240|2234|58
1620652500000|2021-05-10 13:15:00|2243.5|2237.5|2244.8|2238.8|2246|2240|2241.3|2235.3|34
1620652800000|2021-05-10 13:20:00|2244.9|2238.9|2248.3|2242.3|2248.3|2242.3|2244.8|2238.8|35
1620653100000|2021-05-10 13:25:00|2247.8|2241.8|2246.3|2240.3|2247.8|2241.8|2245.3|2239.3|29
1620653400000|2021-05-10 13:30:00|2245.9|2239.9|2244.3|2238.3|2246.4|2240.4|2239.8|2233.8|60
1620653700000|2021-05-10 13:35:00|2244|2238|2239|2233|2244|2238|2239|2233|39
1620654000000|2021-05-10 13:40:00|2239.3|2233.3|2236.5|2230.5|2241|2235|2236.5|2230.5|66
1620654300000|2021-05-10 13:45:00|2236.3|2230.3|2236.6|2230.6|2237.6|2231.6|2231|2225|104
1620654600000|2021-05-10 13:50:00|2236.8|2230.8|2232.3|2226.3|2238|2232|2231.1|2225.1|81
1620654900000|2021-05-10 13:55:00|2232.4|2226.4|2231.3|2225.3|2235.1|2229.1|2231|2225|59
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2226|2220|2231.1|2225.1|2215.5|2209.5|154
1620655500000|2021-05-10 14:05:00|2225.8|2219.8|2235.1|2229.1|2235.1|2229.1|2225.8|2219.8|47
1620655800000|2021-05-10 14:10:00|2235|2229|2236.8|2230.8|2237.4|2231.4|2232.3|2226.3|61
1620656100000|2021-05-10 14:15:00|2236.5|2230.5|2235|2229|2236.9|2230.9|2234|2228|56
1620656400000|2021-05-10 14:20:00|2235.1|2229.1|2233.3|2227.3|2235.1|2229.1|2231.5|2225.5|62
1620656700000|2021-05-10 14:25:00|2233.8|2227.8|2226.5|2220.5|2234|2228|2226.5|2220.5|65
1620657000000|2021-05-10 14:30:00|2226.8|2220.8|2227.6|2221.6|2230.4|2224.4|2225.1|2219.1|61
1620657300000|2021-05-10 14:35:00|2227.8|2221.8|2227.1|2221.1|2229.8|2223.8|2223.6|2217.6|43
1620657600000|2021-05-10 14:40:00|2227|2221|2222.6|2216.6|2227.4|2221.4|2220.4|2214.4|60
1620657900000|2021-05-10 14:45:00|2222|2216|2213.5|2207.5|2222|2216|2213.5|2207.5|60
1620658200000|2021-05-10 14:50:00|2213.3|2207.3|2211.3|2205.3|2216|2210|2210.4|2204.4|120
1620658500000|2021-05-10 14:55:00|2211.4|2205.4|2215.8|2209.8|2216.8|2210.8|2209.4|2203.4|102
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2221.5|2215.5|2223.8|2217.8|2215|2209|67
1620659100000|2021-05-10 15:05:00|2220.4|2214.4|2213.4|2207.4|2220.9|2214.9|2212.6|2206.6|61
1620659400000|2021-05-10 15:10:00|2213.5|2207.5|2214.8|2208.8|2219|2213|2213.5|2207.5|78
1620659700000|2021-05-10 15:15:00|2214.5|2208.5|2216.9|2210.9|2219.4|2213.4|2213|2207|197
1620660000000|2021-05-10 15:20:00|2216.8|2210.8|2218|2212|2219|2213|2216|2210|46
1620660300000|2021-05-10 15:25:00|2218.5|2212.5|2215.8|2209.8|2219|2213|2215.8|2209.8|42
1620660600000|2021-05-10 15:30:00|2215.5|2209.5|2213.6|2207.6|2216.3|2210.3|2213.1|2207.1|52
1620660900000|2021-05-10 15:35:00|2213.9|2207.9|2214.6|2208.6|2215.5|2209.5|2213.1|2207.1|36
1620661200000|2021-05-10 15:40:00|2214.8|2208.8|2215.5|2209.5|2218|2212|2214|2208|30
1620661500000|2021-05-10 15:45:00|2215.6|2209.6|2216.8|2210.8|2218|2212|2215.5|2209.5|39
1620661800000|2021-05-10 15:50:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|10
1620662100000|2021-05-10 15:55:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|5
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2218|2212|2219.1|2213.1|2218|2212|6
1620663000000|2021-05-10 16:10:00|2218.3|2212.3|2213.9|2207.9|2218.3|2212.3|2213.5|2207.5|19
1620663300000|2021-05-10 16:15:00|2214.3|2208.3|2214.3|2208.3|2215|2209|2213.5|2207.5|22
1620663600000|2021-05-10 16:20:00|2214.1|2208.1|2214.4|2208.4|2215|2209|2214.1|2208.1|9
1620663900000|2021-05-10 16:25:00|2214.5|2208.5|2216.6|2210.6|2216.8|2210.8|2214.5|2208.5|34
1620664200000|2021-05-10 16:30:00|2216.8|2210.8|2216.6|2210.6|2218.3|2212.3|2216.6|2210.6|7
1620664500000|2021-05-10 16:35:00|2216.5|2210.5|2216.5|2210.5|2217.4|2211.4|2216.4|2210.4|8
1620664800000|2021-05-10 16:40:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|3
1620665100000|2021-05-10 16:45:00|2218.5|2212.5|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|9
1620665400000|2021-05-10 16:50:00|2218.5|2212.5|2220.3|2214.3|2221.3|2215.3|2218.5|2212.5|18
1620665700000|2021-05-10 16:55:00|2220.1|2214.1|2220.5|2214.5|2221.4|2215.4|2219.4|2213.4|29
1620604800000|2021-05-10 00:00:00|2233.5|2222.3|2237.6|2231.6|2238|2232|2233.5|2222.3|3
1620605100000|2021-05-10 00:05:00|2237.5|2231.5|2237.1|2231.1|2237.5|2231.5|2236.9|2230.9|3
1620606000000|2021-05-10 00:20:00|2237.4|2231.4|2240.9|2234.9|2241.9|2235.9|2237.4|2231.4|28
1620606300000|2021-05-10 00:25:00|2240.6|2234.6|2240.8|2234.8|2240.9|2234.9|2240.6|2234.6|3
1620606600000|2021-05-10 00:30:00|2240.9|2234.9|2241.8|2235.8|2241.8|2235.8|2240.9|2234.9|3
1620606900000|2021-05-10 00:35:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.1|2235.1|6
1620607200000|2021-05-10 00:40:00|2241.6|2235.6|2244.1|2238.1|2244.1|2238.1|2241.6|2235.6|9
1620607500000|2021-05-10 00:45:00|2244.3|2238.3|2247.3|2241.3|2247.4|2241.4|2244.3|2238.3|14
1620608100000|2021-05-10 00:55:00|2246.9|2240.9|2247.4|2241.4|2247.4|2241.4|2246.9|2240.9|3
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2246.1|2240.1|2247.3|2241.3|2244.9|2238.9|61
1620608700000|2021-05-10 01:05:00|2246|2240|2247.8|2241.8|2251.6|2245.6|2246|2240|85
1620609000000|2021-05-10 01:10:00|2248.1|2242.1|2248.8|2242.8|2249.6|2243.6|2248.1|2242.1|26
1620609300000|2021-05-10 01:15:00|2248.5|2242.5|2244.4|2238.4|2248.5|2242.5|2240.9|2234.9|34
1620609600000|2021-05-10 01:20:00|2244.9|2238.9|2245.9|2239.9|2246.9|2240.9|2244.9|2238.9|43
1620609900000|2021-05-10 01:25:00|2246.4|2240.4|2244|2238|2246.5|2240.5|2244|2238|18
1620610200000|2021-05-10 01:30:00|2244.1|2238.1|2245.6|2239.6|2245.6|2239.6|2244.1|2238.1|24
1620610500000|2021-05-10 01:35:00|2245.4|2239.4|2250.9|2244.9|2251.3|2245.3|2245.4|2239.4|34
1620610800000|2021-05-10 01:40:00|2251.1|2245.1|2251.4|2245.4|2252.1|2246.1|2249|2243|19
1620611100000|2021-05-10 01:45:00|2251.8|2245.8|2251.9|2245.9|2252.4|2246.4|2251.8|2245.8|19
1620611400000|2021-05-10 01:50:00|2252.1|2246.1|2251|2245|2252.3|2246.3|2249.1|2243.1|29
1620611700000|2021-05-10 01:55:00|2251.3|2245.3|2251.5|2245.5|2252.6|2246.6|2251.1|2245.1|28
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.1|2245.1|32
1620612300000|2021-05-10 02:05:00|2251.9|2245.9|2253.9|2247.9|2253.9|2247.9|2251.1|2245.1|13
1620612600000|2021-05-10 02:10:00|2253.4|2247.4|2256.3|2250.3|2256.4|2250.4|2253.4|2247.4|29
1620612900000|2021-05-10 02:15:00|2257.4|2251.4|2258.9|2252.9|2258.9|2252.9|2257.4|2251.4|3
1620613800000|2021-05-10 02:30:00|2258.4|2252.4|2254.9|2248.9|2258.6|2252.6|2253.1|2247.1|31
1620614100000|2021-05-10 02:35:00|2254.6|2248.6|2254.4|2248.4|2255.1|2249.1|2253.9|2247.9|10
1620614400000|2021-05-10 02:40:00|2254.6|2248.6|2255.6|2249.6|2255.6|2249.6|2254.6|2248.6|5
1620614700000|2021-05-10 02:45:00|2255.4|2249.4|2255.9|2249.9|2256.4|2250.4|2254.9|2248.9|9
1620615000000|2021-05-10 02:50:00|2256.1|2250.1|2255.4|2249.4|2256.4|2250.4|2254.4|2248.4|15
1620615300000|2021-05-10 02:55:00|2255.1|2249.1|2253.9|2247.9|2255.4|2249.4|2253.6|2247.6|5
1620615600000|2021-05-10 03:00:00|2253.6|2247.6|2254.4|2248.4|2254.4|2248.4|2253.6|2247.6|6
1620615900000|2021-05-10 03:05:00|2254.8|2248.8|2255.4|2249.4|2255.6|2249.6|2254.8|2248.8|11
1620616200000|2021-05-10 03:10:00|2255.6|2249.6|2257.4|2251.4|2257.4|2251.4|2255.6|2249.6|29
1620616500000|2021-05-10 03:15:00|2257.3|2251.3|2256.6|2250.6|2257.4|2251.4|2256.1|2250.1|22
1620616800000|2021-05-10 03:20:00|2256.8|2250.8|2258.1|2252.1|2258.1|2252.1|2256.4|2250.4|19
1620617100000|2021-05-10 03:25:00|2258.3|2252.3|2259.4|2253.4|2261.6|2255.6|2258.3|2252.3|68
1620617400000|2021-05-10 03:30:00|2259.1|2253.1|2259|2253|2259.6|2253.6|2257.9|2251.9|26
1620617700000|2021-05-10 03:35:00|2258.9|2252.9|2256.9|2250.9|2258.9|2252.9|2256.9|2250.9|4
1620618000000|2021-05-10 03:40:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620618600000|2021-05-10 03:50:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|12
1620618900000|2021-05-10 03:55:00|2255.9|2249.9|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|5
1620619200000|2021-05-10 04:00:00|2255.6|2249.6|2254.1|2248.1|2255.6|2249.6|2253.5|2247.5|8
1620619500000|2021-05-10 04:05:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|3
1620619800000|2021-05-10 04:10:00|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2253.1|2247.1|3
1620620100000|2021-05-10 04:15:00|2253.4|2247.4|2252.9|2246.9|2253.4|2247.4|2252.9|2246.9|5
1620620700000|2021-05-10 04:25:00|2252.6|2246.6|2252.9|2246.9|2253.1|2247.1|2252.1|2246.1|9
1620621000000|2021-05-10 04:30:00|2252.5|2246.5|2253|2247|2253.1|2247.1|2252.5|2246.5|5
1620621300000|2021-05-10 04:35:00|2252.9|2246.9|2249.9|2243.9|2252.9|2246.9|2249.6|2243.6|10
1620621600000|2021-05-10 04:40:00|2249.4|2243.4|2247.6|2241.6|2250.4|2244.4|2247.6|2241.6|8
1620621900000|2021-05-10 04:45:00|2247|2241|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|5
1620622200000|2021-05-10 04:50:00|2248.4|2242.4|2247.9|2241.9|2249.4|2243.4|2247.1|2241.1|29
1620622500000|2021-05-10 04:55:00|2247.4|2241.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|3
1620622800000|2021-05-10 05:00:00|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.4|2240.4|6
1620623100000|2021-05-10 05:05:00|2246.6|2240.6|2246.8|2240.8|2246.8|2240.8|2246.6|2240.6|2
1620623700000|2021-05-10 05:15:00|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1620624000000|2021-05-10 05:20:00|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.1|2239.1|29
1620624300000|2021-05-10 05:25:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620624600000|2021-05-10 05:30:00|2246.9|2240.9|2247.8|2241.8|2250.4|2244.4|2246.9|2240.9|36
1620624900000|2021-05-10 05:35:00|2246.9|2240.9|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|22
1620625200000|2021-05-10 05:40:00|2248|2242|2253.4|2247.4|2254.9|2248.9|2248|2242|71
1620625500000|2021-05-10 05:45:00|2252.9|2246.9|2252.6|2246.6|2254.1|2248.1|2252.6|2246.6|13
1620625800000|2021-05-10 05:50:00|2252.4|2246.4|2248|2242|2252.4|2246.4|2247.8|2241.8|78
1620626100000|2021-05-10 05:55:00|2248.1|2242.1|2251.5|2245.5|2252.5|2246.5|2248.1|2242.1|33
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2252.1|2246.1|2254.4|2248.4|2251.4|2245.4|36
1620626700000|2021-05-10 06:05:00|2252.3|2246.3|2252.1|2246.1|2253.1|2247.1|2252.1|2246.1|8
1620627000000|2021-05-10 06:10:00|2251.4|2245.4|2247.3|2241.3|2251.4|2245.4|2246.5|2240.5|56
1620627300000|2021-05-10 06:15:00|2247.6|2241.6|2249|2243|2249|2243|2247.4|2241.4|12
1620627600000|2021-05-10 06:20:00|2248.9|2242.9|2247.6|2241.6|2248.9|2242.9|2246|2240|32
1620627900000|2021-05-10 06:25:00|2247.4|2241.4|2246.9|2240.9|2248.8|2242.8|2246.9|2240.9|33
1620628200000|2021-05-10 06:30:00|2246.6|2240.6|2239.6|2233.6|2246.6|2240.6|2239.4|2233.4|70
1620628500000|2021-05-10 06:35:00|2239.9|2233.9|2238.4|2232.4|2240.1|2234.1|2237.4|2231.4|108
1620628800000|2021-05-10 06:40:00|2238.1|2232.1|2231.8|2225.8|2238.4|2232.4|2229.8|2223.8|133
1620629100000|2021-05-10 06:45:00|2231.4|2225.4|2229.6|2223.6|2233.6|2227.6|2228.4|2222.4|126
1620629400000|2021-05-10 06:50:00|2229.9|2223.9|2233.1|2227.1|2233.9|2227.9|2229.6|2223.6|25
1620629700000|2021-05-10 06:55:00|2235.1|2229.1|2238|2232|2238.8|2232.8|2235.1|2229.1|44
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2241.6|2235.6|2242.9|2236.9|2235.8|2229.8|56
1620630300000|2021-05-10 07:05:00|2242|2236|2244.8|2238.8|2244.9|2238.9|2238.6|2232.6|40
1620630600000|2021-05-10 07:10:00|2244.5|2238.5|2244.9|2238.9|2246.1|2240.1|2243.6|2237.6|32
1620630900000|2021-05-10 07:15:00|2245|2239|2242.8|2236.8|2245.6|2239.6|2242.3|2236.3|12
1620631200000|2021-05-10 07:20:00|2242.6|2236.6|2242.8|2236.8|2243.3|2237.3|2242.5|2236.5|10
1620631500000|2021-05-10 07:25:00|2243|2237|2242.6|2236.6|2244.5|2238.5|2242.6|2236.6|8
1620631800000|2021-05-10 07:30:00|2242.5|2236.5|2246.6|2240.6|2247.8|2241.8|2241.3|2235.3|40
1620632100000|2021-05-10 07:35:00|2246.8|2240.8|2249.8|2243.8|2250|2244|2246.8|2240.8|9
1620632400000|2021-05-10 07:40:00|2249.6|2243.6|2248.3|2242.3|2249.6|2243.6|2247.4|2241.4|16
1620632700000|2021-05-10 07:45:00|2248.5|2242.5|2246.4|2240.4|2248.5|2242.5|2244.8|2238.8|20
1620633000000|2021-05-10 07:50:00|2246.6|2240.6|2246.4|2240.4|2248.8|2242.8|2245.8|2239.8|22
1620633300000|2021-05-10 07:55:00|2246.5|2240.5|2246.8|2240.8|2247.3|2241.3|2246.4|2240.4|12
1620633600000|2021-05-10 08:00:00|2246.6|2240.6|2245.8|2239.8|2246.6|2240.6|2244.8|2238.8|12
1620633900000|2021-05-10 08:05:00|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245|2239|11
1620634200000|2021-05-10 08:10:00|2246.6|2240.6|2246.3|2240.3|2246.9|2240.9|2244.9|2238.9|21
1620634500000|2021-05-10 08:15:00|2246.8|2240.8|2251.3|2245.3|2251.3|2245.3|2246.8|2240.8|31
1620634800000|2021-05-10 08:20:00|2250.9|2244.9|2248.6|2242.6|2250.9|2244.9|2248.4|2242.4|26
1620635100000|2021-05-10 08:25:00|2248.8|2242.8|2248.3|2242.3|2249.3|2243.3|2248.1|2242.1|16
1620635400000|2021-05-10 08:30:00|2248.6|2242.6|2249|2243|2249.8|2243.8|2248.1|2242.1|14
1620635700000|2021-05-10 08:35:00|2249.3|2243.3|2250.8|2244.8|2250.8|2244.8|2249.3|2243.3|12
1620636000000|2021-05-10 08:40:00|2250.6|2244.6|2247.9|2241.9|2250.6|2244.6|2247.5|2241.5|11
1620636300000|2021-05-10 08:45:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2246.8|2240.8|20
1620636600000|2021-05-10 08:50:00|2246.9|2240.9|2247|2241|2247|2241|2246.9|2240.9|2
1620636900000|2021-05-10 08:55:00|2247.3|2241.3|2248.8|2242.8|2248.8|2242.8|2247|2241|17
1620637200000|2021-05-10 09:00:00|2248.4|2242.4|2247.8|2241.8|2248.5|2242.5|2247.8|2241.8|7
1620637500000|2021-05-10 09:05:00|2247.9|2241.9|2250.3|2244.3|2250.3|2244.3|2247.9|2241.9|11
1620637800000|2021-05-10 09:10:00|2250.5|2244.5|2252|2246|2252|2246|2250.5|2244.5|2
1620638100000|2021-05-10 09:15:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2250.8|2244.8|7
1620638400000|2021-05-10 09:20:00|2251.3|2245.3|2251.4|2245.4|2251.8|2245.8|2251.3|2245.3|5
1620638700000|2021-05-10 09:25:00|2251.6|2245.6|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|6
1620639000000|2021-05-10 09:30:00|2250.1|2244.1|2251|2245|2251|2245|2249.8|2243.8|5
1620639300000|2021-05-10 09:35:00|2251.3|2245.3|2255.4|2249.4|2255.6|2249.6|2251.3|2245.3|20
1620639600000|2021-05-10 09:40:00|2255.5|2249.5|2253.5|2247.5|2255.5|2249.5|2253|2247|16
1620639900000|2021-05-10 09:45:00|2253.6|2247.6|2254.5|2248.5|2254.8|2248.8|2253.6|2247.6|4
1620640500000|2021-05-10 09:55:00|2254.3|2248.3|2253.1|2247.1|2254.3|2248.3|2253|2247|7
1620640800000|2021-05-10 10:00:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1620641100000|2021-05-10 10:05:00|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|2
1620641400000|2021-05-10 10:10:00|2254.4|2248.4|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|4
1620641700000|2021-05-10 10:15:00|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2252.5|2246.5|14
1620642000000|2021-05-10 10:20:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620642300000|2021-05-10 10:25:00|2253.8|2247.8|2254|2248|2256|2250|2253.8|2247.8|16
1620642600000|2021-05-10 10:30:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|5
1620642900000|2021-05-10 10:35:00|2253|2247|2251.8|2245.8|2253|2247|2251.3|2245.3|10
1620643200000|2021-05-10 10:40:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.5|2243.5|13
1620643500000|2021-05-10 10:45:00|2250|2244|2250.4|2244.4|2250.6|2244.6|2249.8|2243.8|13
1620643800000|2021-05-10 10:50:00|2250.8|2244.8|2253.8|2247.8|2253.8|2247.8|2250.8|2244.8|9
1620644100000|2021-05-10 10:55:00|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2253.9|2247.9|5
1620644400000|2021-05-10 11:00:00|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|3
1620644700000|2021-05-10 11:05:00|2254.9|2248.9|2255.3|2249.3|2256|2250|2254.8|2248.8|9
1620645000000|2021-05-10 11:10:00|2255.5|2249.5|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|8
1620645300000|2021-05-10 11:15:00|2255.3|2249.3|2254.5|2248.5|2256.4|2250.4|2254.5|2248.5|5
1620645600000|2021-05-10 11:20:00|2254.3|2248.3|2251.6|2245.6|2254.3|2248.3|2250.9|2244.9|27
1620645900000|2021-05-10 11:25:00|2251.5|2245.5|2249.8|2243.8|2251.5|2245.5|2249.5|2243.5|12
1620646200000|2021-05-10 11:30:00|2250.1|2244.1|2250|2244|2250.3|2244.3|2249.4|2243.4|12
1620646500000|2021-05-10 11:35:00|2249.8|2243.8|2244.5|2238.5|2249.8|2243.8|2244.3|2238.3|34
1620646800000|2021-05-10 11:40:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2242.6|2236.6|31
1620647100000|2021-05-10 11:45:00|2246.1|2240.1|2249.9|2243.9|2250|2244|2244.3|2238.3|94
1620647400000|2021-05-10 11:50:00|2251.3|2245.3|2249.4|2243.4|2254|2248|2249.4|2243.4|36
1620647700000|2021-05-10 11:55:00|2249.5|2243.5|2247.5|2241.5|2249.5|2243.5|2247.3|2241.3|22
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2243.8|2237.8|2247.4|2241.4|2243.8|2237.8|37
1620648300000|2021-05-10 12:05:00|2244|2238|2244.3|2238.3|2246|2240|2242.4|2236.4|33
1620648600000|2021-05-10 12:10:00|2244.1|2238.1|2244|2238|2244.5|2238.5|2242.6|2236.6|47
1620648900000|2021-05-10 12:15:00|2244.3|2238.3|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|17
1620649200000|2021-05-10 12:20:00|2242.8|2236.8|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|17
1620649500000|2021-05-10 12:25:00|2245|2239|2247.5|2241.5|2248|2242|2244|2238|28
1620649800000|2021-05-10 12:30:00|2247.8|2241.8|2248.3|2242.3|2248.8|2242.8|2247.5|2241.5|23
1620650100000|2021-05-10 12:35:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2245.8|2239.8|22
1620650400000|2021-05-10 12:40:00|2248|2242|2249.4|2243.4|2249.5|2243.5|2247.3|2241.3|13
1620650700000|2021-05-10 12:45:00|2249.5|2243.5|2248.4|2242.4|2249.5|2243.5|2247.3|2241.3|21
1620651000000|2021-05-10 12:50:00|2248.6|2242.6|2248.6|2242.6|2250.1|2244.1|2247.6|2241.6|19
1620651300000|2021-05-10 12:55:00|2248.4|2242.4|2249.3|2243.3|2250|2244|2248.4|2242.4|15
1620651600000|2021-05-10 13:00:00|2249|2243|2248.3|2242.3|2249|2243|2246.3|2240.3|45
1620651900000|2021-05-10 13:05:00|2248|2242|2240.8|2234.8|2248.3|2242.3|2240.8|2234.8|44
1620652200000|2021-05-10 13:10:00|2240.5|2234.5|2243.6|2237.6|2245.4|2239.4|2240|2234|58
1620652500000|2021-05-10 13:15:00|2243.5|2237.5|2244.8|2238.8|2246|2240|2241.3|2235.3|34
1620652800000|2021-05-10 13:20:00|2244.9|2238.9|2248.3|2242.3|2248.3|2242.3|2244.8|2238.8|35
1620653100000|2021-05-10 13:25:00|2247.8|2241.8|2246.3|2240.3|2247.8|2241.8|2245.3|2239.3|29
1620653400000|2021-05-10 13:30:00|2245.9|2239.9|2244.3|2238.3|2246.4|2240.4|2239.8|2233.8|60
1620653700000|2021-05-10 13:35:00|2244|2238|2239|2233|2244|2238|2239|2233|39
1620654000000|2021-05-10 13:40:00|2239.3|2233.3|2236.5|2230.5|2241|2235|2236.5|2230.5|66
1620654300000|2021-05-10 13:45:00|2236.3|2230.3|2236.6|2230.6|2237.6|2231.6|2231|2225|104
1620654600000|2021-05-10 13:50:00|2236.8|2230.8|2232.3|2226.3|2238|2232|2231.1|2225.1|81
1620654900000|2021-05-10 13:55:00|2232.4|2226.4|2231.3|2225.3|2235.1|2229.1|2231|2225|59
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2226|2220|2231.1|2225.1|2215.5|2209.5|154
1620655500000|2021-05-10 14:05:00|2225.8|2219.8|2235.1|2229.1|2235.1|2229.1|2225.8|2219.8|47
1620655800000|2021-05-10 14:10:00|2235|2229|2236.8|2230.8|2237.4|2231.4|2232.3|2226.3|61
1620656100000|2021-05-10 14:15:00|2236.5|2230.5|2235|2229|2236.9|2230.9|2234|2228|56
1620656400000|2021-05-10 14:20:00|2235.1|2229.1|2233.3|2227.3|2235.1|2229.1|2231.5|2225.5|62
1620656700000|2021-05-10 14:25:00|2233.8|2227.8|2226.5|2220.5|2234|2228|2226.5|2220.5|65
1620657000000|2021-05-10 14:30:00|2226.8|2220.8|2227.6|2221.6|2230.4|2224.4|2225.1|2219.1|61
1620657300000|2021-05-10 14:35:00|2227.8|2221.8|2227.1|2221.1|2229.8|2223.8|2223.6|2217.6|43
1620657600000|2021-05-10 14:40:00|2227|2221|2222.6|2216.6|2227.4|2221.4|2220.4|2214.4|60
1620657900000|2021-05-10 14:45:00|2222|2216|2213.5|2207.5|2222|2216|2213.5|2207.5|60
1620658200000|2021-05-10 14:50:00|2213.3|2207.3|2211.3|2205.3|2216|2210|2210.4|2204.4|120
1620658500000|2021-05-10 14:55:00|2211.4|2205.4|2215.8|2209.8|2216.8|2210.8|2209.4|2203.4|102
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2221.5|2215.5|2223.8|2217.8|2215|2209|67
1620659100000|2021-05-10 15:05:00|2220.4|2214.4|2213.4|2207.4|2220.9|2214.9|2212.6|2206.6|61
1620659400000|2021-05-10 15:10:00|2213.5|2207.5|2214.8|2208.8|2219|2213|2213.5|2207.5|78
1620659700000|2021-05-10 15:15:00|2214.5|2208.5|2216.9|2210.9|2219.4|2213.4|2213|2207|197
1620660000000|2021-05-10 15:20:00|2216.8|2210.8|2218|2212|2219|2213|2216|2210|46
1620660300000|2021-05-10 15:25:00|2218.5|2212.5|2215.8|2209.8|2219|2213|2215.8|2209.8|42
1620660600000|2021-05-10 15:30:00|2215.5|2209.5|2213.6|2207.6|2216.3|2210.3|2213.1|2207.1|52
1620660900000|2021-05-10 15:35:00|2213.9|2207.9|2214.6|2208.6|2215.5|2209.5|2213.1|2207.1|36
1620661200000|2021-05-10 15:40:00|2214.8|2208.8|2215.5|2209.5|2218|2212|2214|2208|30
1620661500000|2021-05-10 15:45:00|2215.6|2209.6|2216.8|2210.8|2218|2212|2215.5|2209.5|39
1620661800000|2021-05-10 15:50:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|10
1620662100000|2021-05-10 15:55:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|5
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2218|2212|2219.1|2213.1|2218|2212|6
1620663000000|2021-05-10 16:10:00|2218.3|2212.3|2213.9|2207.9|2218.3|2212.3|2213.5|2207.5|19
1620663300000|2021-05-10 16:15:00|2214.3|2208.3|2214.3|2208.3|2215|2209|2213.5|2207.5|22
1620663600000|2021-05-10 16:20:00|2214.1|2208.1|2214.4|2208.4|2215|2209|2214.1|2208.1|9
1620663900000|2021-05-10 16:25:00|2214.5|2208.5|2216.6|2210.6|2216.8|2210.8|2214.5|2208.5|34
1620664200000|2021-05-10 16:30:00|2216.8|2210.8|2216.6|2210.6|2218.3|2212.3|2216.6|2210.6|7
1620664500000|2021-05-10 16:35:00|2216.5|2210.5|2216.5|2210.5|2217.4|2211.4|2216.4|2210.4|8
1620664800000|2021-05-10 16:40:00|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|3
1620665100000|2021-05-10 16:45:00|2218.5|2212.5|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|9
1620665400000|2021-05-10 16:50:00|2218.5|2212.5|2220.3|2214.3|2221.3|2215.3|2218.5|2212.5|18
1620665700000|2021-05-10 16:55:00|2220.1|2214.1|2220.5|2214.5|2221.4|2215.4|2219.4|2213.4|29
1620691200000|2021-05-11 00:00:00|2217.4|2211.4|2218.9|2212.9|2218.9|2212.9|2217.4|2211.4|2
1620691500000|2021-05-11 00:05:00|2215.9|2209.9|2217.1|2211.1|2217.1|2211.1|2215.9|2209.9|6
1620691800000|2021-05-11 00:10:00|2217.4|2211.4|2220.1|2214.1|2220.1|2214.1|2217.4|2211.4|7
1620693300000|2021-05-11 00:35:00|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|2
1620693600000|2021-05-11 00:40:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.8|2213.8|11
1620694200000|2021-05-11 00:50:00|2220.1|2214.1|2217.1|2211.1|2220.1|2214.1|2216.9|2210.9|6
1620694500000|2021-05-11 00:55:00|2216.1|2210.1|2215.4|2209.4|2216.1|2210.1|2215.4|2209.4|3
1620694800000|2021-05-11 01:00:00|2216.3|2210.3|2215.4|2209.4|2216.3|2210.3|2213.1|2207.1|43
1620695100000|2021-05-11 01:05:00|2215.6|2209.6|2219.1|2213.1|2219.4|2213.4|2215.6|2209.6|41
1620695400000|2021-05-11 01:10:00|2219.4|2213.4|2224.6|2218.6|2225.9|2219.9|2219.3|2213.3|30
1620695700000|2021-05-11 01:15:00|2224.5|2218.5|2225.8|2219.8|2226.4|2220.4|2223.6|2217.6|18
1620696000000|2021-05-11 01:20:00|2225.9|2219.9|2224.8|2218.8|2226.3|2220.3|2224.4|2218.4|21
1620696300000|2021-05-11 01:25:00|2224.4|2218.4|2223.1|2217.1|2224.4|2218.4|2221.9|2215.9|14
1620696600000|2021-05-11 01:30:00|2224.5|2218.5|2227.4|2221.4|2227.4|2221.4|2223.4|2217.4|21
1620696900000|2021-05-11 01:35:00|2227.3|2221.3|2224.6|2218.6|2227.3|2221.3|2224.5|2218.5|37
1620697200000|2021-05-11 01:40:00|2224.5|2218.5|2223.5|2217.5|2224.5|2218.5|2223.5|2217.5|6
1620697500000|2021-05-11 01:45:00|2223.4|2217.4|2220.9|2214.9|2223.4|2217.4|2218.6|2212.6|32
1620697800000|2021-05-11 01:50:00|2220.8|2214.8|2220.6|2214.6|2221|2215|2220.5|2214.5|10
1620698100000|2021-05-11 01:55:00|2219.9|2213.9|2219.1|2213.1|2219.9|2213.9|2218.1|2212.1|16
1620698400000|2021-05-11 02:00:00|2219.4|2213.4|2216.9|2210.9|2219.6|2213.6|2216.6|2210.6|31
1620698700000|2021-05-11 02:05:00|2217.1|2211.1|2217.1|2211.1|2218.1|2212.1|2217|2211|29
1620699000000|2021-05-11 02:10:00|2217.3|2211.3|2217.9|2211.9|2218|2212|2217.3|2211.3|5
1620700200000|2021-05-11 02:30:00|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2216.8|2210.8|16
1620700500000|2021-05-11 02:35:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|3
1620700800000|2021-05-11 02:40:00|2217.6|2211.6|2219.6|2213.6|2219.6|2213.6|2217.6|2211.6|9
1620701400000|2021-05-11 02:50:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|4
1620701700000|2021-05-11 02:55:00|2220.5|2214.5|2221.9|2215.9|2222|2216|2220.5|2214.5|6
1620702000000|2021-05-11 03:00:00|2221.3|2215.3|2222.1|2216.1|2222.1|2216.1|2221.3|2215.3|6
1620702300000|2021-05-11 03:05:00|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.5|2215.5|11
1620702600000|2021-05-11 03:10:00|2221.9|2215.9|2221.1|2215.1|2222.4|2216.4|2221.1|2215.1|19
1620702900000|2021-05-11 03:15:00|2221.6|2215.6|2223.6|2217.6|2223.6|2217.6|2221.6|2215.6|15
1620703200000|2021-05-11 03:20:00|2223.4|2217.4|2226.5|2220.5|2226.5|2220.5|2223.1|2217.1|21
1620703500000|2021-05-11 03:25:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2224.9|2218.9|78
1620703800000|2021-05-11 03:30:00|2226.4|2220.4|2225.6|2219.6|2226.9|2220.9|2225.6|2219.6|8
1620704700000|2021-05-11 03:45:00|2225.4|2219.4|2225|2219|2225.4|2219.4|2225|2219|3
1620705000000|2021-05-11 03:50:00|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1620705300000|2021-05-11 03:55:00|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224.1|2218.1|5
1620705900000|2021-05-11 04:05:00|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1620706500000|2021-05-11 04:15:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620707400000|2021-05-11 04:30:00|2225.3|2219.3|2222.4|2216.4|2225.3|2219.3|2222.4|2216.4|7
1620707700000|2021-05-11 04:35:00|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|2
1620708300000|2021-05-11 04:45:00|2223.1|2217.1|2222.4|2216.4|2223.1|2217.1|2222.4|2216.4|2
1620708900000|2021-05-11 04:55:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620709200000|2021-05-11 05:00:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620709800000|2021-05-11 05:10:00|2222.9|2216.9|2225.6|2219.6|2225.6|2219.6|2222.4|2216.4|6
1620710100000|2021-05-11 05:15:00|2225.8|2219.8|2229.4|2223.4|2229.4|2223.4|2225.8|2219.8|9
1620710700000|2021-05-11 05:25:00|2228.4|2222.4|2227.9|2221.9|2229.4|2223.4|2227.6|2221.6|8
1620711000000|2021-05-11 05:30:00|2227.6|2221.6|2228.6|2222.6|2229.8|2223.8|2227|2221|78
1620711300000|2021-05-11 05:35:00|2228.3|2222.3|2229.4|2223.4|2229.5|2223.5|2225.6|2219.6|52
1620711600000|2021-05-11 05:40:00|2229.6|2223.6|2228.1|2222.1|2230.8|2224.8|2228.1|2222.1|33
1620711900000|2021-05-11 05:45:00|2228.4|2222.4|2230.1|2224.1|2230.4|2224.4|2227.4|2221.4|69
1620712200000|2021-05-11 05:50:00|2230|2224|2228.6|2222.6|2230.3|2224.3|2227.5|2221.5|46
1620712500000|2021-05-11 05:55:00|2228.9|2222.9|2230|2224|2233.6|2227.6|2228.9|2222.9|78
1620712800000|2021-05-11 06:00:00|2230.1|2224.1|2229.5|2223.5|2231.9|2225.9|2228.1|2222.1|109
1620713100000|2021-05-11 06:05:00|2229.6|2223.6|2227.9|2221.9|2229.6|2223.6|2227.1|2221.1|29
1620713400000|2021-05-11 06:10:00|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2225.9|2219.9|31
1620713700000|2021-05-11 06:15:00|2226.6|2220.6|2225.9|2219.9|2227|2221|2225.6|2219.6|19
1620714000000|2021-05-11 06:20:00|2226.4|2220.4|2227.1|2221.1|2227.6|2221.6|2226.4|2220.4|5
1620714300000|2021-05-11 06:25:00|2226.4|2220.4|2223.6|2217.6|2226.4|2220.4|2223.4|2217.4|15
1620714600000|2021-05-11 06:30:00|2223.4|2217.4|2220.6|2214.6|2224.1|2218.1|2220.5|2214.5|28
1620714900000|2021-05-11 06:35:00|2220.1|2214.1|2221.3|2215.3|2221.3|2215.3|2220.1|2214.1|20
1620715200000|2021-05-11 06:40:00|2221|2215|2219.1|2213.1|2221.9|2215.9|2218.9|2212.9|17
1620715500000|2021-05-11 06:45:00|2219.4|2213.4|2220.6|2214.6|2221.6|2215.6|2219.1|2213.1|26
1620715800000|2021-05-11 06:50:00|2220.9|2214.9|2222.1|2216.1|2223.4|2217.4|2220.9|2214.9|20
1620716100000|2021-05-11 06:55:00|2221.9|2215.9|2226.3|2220.3|2226.3|2220.3|2221.9|2215.9|23
1620716400000|2021-05-11 07:00:00|2226.5|2220.5|2228.5|2222.5|2228.8|2222.8|2224.5|2218.5|37
1620716700000|2021-05-11 07:05:00|2228.4|2222.4|2224|2218|2229.4|2223.4|2224|2218|40
1620717000000|2021-05-11 07:10:00|2224.3|2218.3|2223.6|2217.6|2225.5|2219.5|2220.6|2214.6|37
1620717300000|2021-05-11 07:15:00|2223.8|2217.8|2220|2214|2224.3|2218.3|2219.3|2213.3|30
1620717600000|2021-05-11 07:20:00|2219.8|2213.8|2224.1|2218.1|2225|2219|2219.8|2213.8|36
1620717900000|2021-05-11 07:25:00|2224.4|2218.4|2228.5|2222.5|2228.5|2222.5|2224.1|2218.1|26
1620718200000|2021-05-11 07:30:00|2228.9|2222.9|2229.8|2223.8|2230.8|2224.8|2228.8|2222.8|29
1620718500000|2021-05-11 07:35:00|2230|2224|2229|2223|2232|2226|2229|2223|27
1620718800000|2021-05-11 07:40:00|2229.9|2223.9|2231.8|2225.8|2232.3|2226.3|2229.9|2223.9|10
1620719100000|2021-05-11 07:45:00|2231.9|2225.9|2231.6|2225.6|2232.3|2226.3|2230|2224|27
1620719400000|2021-05-11 07:50:00|2231.4|2225.4|2231|2225|2231.5|2225.5|2230|2224|24
1620719700000|2021-05-11 07:55:00|2230.8|2224.8|2231.8|2225.8|2232.6|2226.6|2230.5|2224.5|20
1620720000000|2021-05-11 08:00:00|2232|2226|2235|2229|2235.8|2229.8|2231.5|2225.5|39
1620720300000|2021-05-11 08:05:00|2235.3|2229.3|2237.4|2231.4|2237.4|2231.4|2233.8|2227.8|49
1620720600000|2021-05-11 08:10:00|2237.5|2231.5|2237.3|2231.3|2237.9|2231.9|2236.5|2230.5|27
1620720900000|2021-05-11 08:15:00|2237.4|2231.4|2237.8|2231.8|2237.9|2231.9|2235.8|2229.8|23
1620721200000|2021-05-11 08:20:00|2237.1|2231.1|2236.6|2230.6|2237.1|2231.1|2235.1|2229.1|24
1620721500000|2021-05-11 08:25:00|2236.5|2230.5|2235|2229|2237.3|2231.3|2234.8|2228.8|20
1620721800000|2021-05-11 08:30:00|2235.3|2229.3|2236.9|2230.9|2237.5|2231.5|2235|2229|24
1620722100000|2021-05-11 08:35:00|2237.3|2231.3|2237.8|2231.8|2238.3|2232.3|2237.3|2231.3|18
1620722400000|2021-05-11 08:40:00|2237.9|2231.9|2237.3|2231.3|2238.1|2232.1|2236.9|2230.9|11
1620722700000|2021-05-11 08:45:00|2237.4|2231.4|2237.8|2231.8|2239|2233|2237.4|2231.4|18
1620723000000|2021-05-11 08:50:00|2238.1|2232.1|2239.9|2233.9|2239.9|2233.9|2238|2232|10
1620723300000|2021-05-11 08:55:00|2240|2234|2239|2233|2240.8|2234.8|2238.8|2232.8|11
1620723600000|2021-05-11 09:00:00|2239.3|2233.3|2240.4|2234.4|2240.6|2234.6|2238.9|2232.9|24
1620723900000|2021-05-11 09:05:00|2240.1|2234.1|2236.9|2230.9|2240.1|2234.1|2236|2230|37
1620724200000|2021-05-11 09:10:00|2236.8|2230.8|2240.1|2234.1|2240.6|2234.6|2236.8|2230.8|25
1620724500000|2021-05-11 09:15:00|2240.5|2234.5|2241|2235|2242.5|2236.5|2239.8|2233.8|34
1620724800000|2021-05-11 09:20:00|2240.9|2234.9|2241|2235|2242.8|2236.8|2239.5|2233.5|42
1620725100000|2021-05-11 09:25:00|2242|2236|2240.9|2234.9|2242|2236|2240.3|2234.3|17
1620725400000|2021-05-11 09:30:00|2241|2235|2245.8|2239.8|2245.8|2239.8|2241|2235|24
1620725700000|2021-05-11 09:35:00|2245.4|2239.4|2246|2240|2247.4|2241.4|2245.4|2239.4|25
1620726000000|2021-05-11 09:40:00|2245.9|2239.9|2244.6|2238.6|2245.9|2239.9|2244.3|2238.3|14
1620726300000|2021-05-11 09:45:00|2244.8|2238.8|2242.6|2236.6|2245.8|2239.8|2242|2236|20
1620726600000|2021-05-11 09:50:00|2243.3|2237.3|2243.3|2237.3|2243.5|2237.5|2242.6|2236.6|8
1620726900000|2021-05-11 09:55:00|2243.8|2237.8|2244|2238|2244.3|2238.3|2242.9|2236.9|10
1620727200000|2021-05-11 10:00:00|2244.3|2238.3|2245.3|2239.3|2246.6|2240.6|2243.9|2237.9|17
1620727500000|2021-05-11 10:05:00|2245|2239|2245|2239|2245.1|2239.1|2244.5|2238.5|7
1620727800000|2021-05-11 10:10:00|2245.3|2239.3|2246.3|2240.3|2246.9|2240.9|2245.3|2239.3|12
1620728100000|2021-05-11 10:15:00|2246.5|2240.5|2247|2241|2247.8|2241.8|2246.5|2240.5|9
1620728400000|2021-05-11 10:20:00|2246.9|2240.9|2247.3|2241.3|2247.4|2241.4|2246.9|2240.9|5
1620728700000|2021-05-11 10:25:00|2247.4|2241.4|2246.8|2240.8|2247.4|2241.4|2246.8|2240.8|5
1620729000000|2021-05-11 10:30:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2246.8|2240.8|4
1620729300000|2021-05-11 10:35:00|2247.5|2241.5|2246.5|2240.5|2247.6|2241.6|2246.5|2240.5|11
1620729600000|2021-05-11 10:40:00|2246|2240|2244.3|2238.3|2246.3|2240.3|2244.3|2238.3|14
1620729900000|2021-05-11 10:45:00|2244.4|2238.4|2244.1|2238.1|2245|2239|2242.5|2236.5|35
1620730200000|2021-05-11 10:50:00|2243.9|2237.9|2242.5|2236.5|2244|2238|2242.5|2236.5|8
1620730500000|2021-05-11 10:55:00|2242.3|2236.3|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|12
1620730800000|2021-05-11 11:00:00|2241.4|2235.4|2242.8|2236.8|2243.4|2237.4|2241|2235|17
1620731100000|2021-05-11 11:05:00|2242.5|2236.5|2240.5|2234.5|2242.5|2236.5|2240.3|2234.3|4
1620731400000|2021-05-11 11:10:00|2240.4|2234.4|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|4
1620731700000|2021-05-11 11:15:00|2240.8|2234.8|2240.6|2234.6|2240.9|2234.9|2240.4|2234.4|8
1620732000000|2021-05-11 11:20:00|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.5|2234.5|6
1620732300000|2021-05-11 11:25:00|2240.8|2234.8|2240.9|2234.9|2240.9|2234.9|2240.5|2234.5|5
1620732600000|2021-05-11 11:30:00|2241.1|2235.1|2240.6|2234.6|2243.4|2237.4|2240.3|2234.3|18
1620732900000|2021-05-11 11:35:00|2240.8|2234.8|2240.5|2234.5|2242|2236|2239.3|2233.3|17
1620733200000|2021-05-11 11:40:00|2240|2234|2241.3|2235.3|2241.3|2235.3|2239.5|2233.5|10
1620733500000|2021-05-11 11:45:00|2241.1|2235.1|2240|2234|2241.6|2235.6|2238.5|2232.5|64
1620733800000|2021-05-11 11:50:00|2240.1|2234.1|2235.1|2229.1|2240.3|2234.3|2235|2229|26
1620734100000|2021-05-11 11:55:00|2235|2229|2235.3|2229.3|2238.5|2232.5|2235|2229|39
1620734400000|2021-05-11 12:00:00|2235.5|2229.5|2236|2230|2236.3|2230.3|2235.3|2229.3|22
1620734700000|2021-05-11 12:05:00|2236.3|2230.3|2238|2232|2240.8|2234.8|2236.3|2230.3|35
1620735000000|2021-05-11 12:10:00|2237.8|2231.8|2239.8|2233.8|2241.4|2235.4|2236.4|2230.4|37
1620735300000|2021-05-11 12:15:00|2239.9|2233.9|2238|2232|2241.8|2235.8|2238|2232|30
1620735600000|2021-05-11 12:20:00|2237.9|2231.9|2235.8|2229.8|2240.4|2234.4|2235.8|2229.8|36
1620735900000|2021-05-11 12:25:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2235|2229|28
1620736200000|2021-05-11 12:30:00|2235.9|2229.9|2236|2230|2238|2232|2235.1|2229.1|24
1620736500000|2021-05-11 12:35:00|2236.3|2230.3|2235.6|2229.6|2237.1|2231.1|2235.6|2229.6|18
1620736800000|2021-05-11 12:40:00|2235.8|2229.8|2235.1|2229.1|2236.1|2230.1|2233.5|2227.5|34
1620737100000|2021-05-11 12:45:00|2235.4|2229.4|2234.5|2228.5|2235.8|2229.8|2234.4|2228.4|19
1620737400000|2021-05-11 12:50:00|2234.6|2228.6|2235.5|2229.5|2236.4|2230.4|2234.6|2228.6|23
1620737700000|2021-05-11 12:55:00|2235.6|2229.6|2232.8|2226.8|2235.6|2229.6|2229.8|2223.8|60
1620738000000|2021-05-11 13:00:00|2233.4|2227.4|2231.4|2225.4|2234.4|2228.4|2229.8|2223.8|70
1620738300000|2021-05-11 13:05:00|2232.5|2226.5|2229.1|2223.1|2232.5|2226.5|2229.1|2223.1|45
1620738600000|2021-05-11 13:10:00|2229|2223|2231|2225|2231.8|2225.8|2226.5|2220.5|99
1620738900000|2021-05-11 13:15:00|2231.3|2225.3|2226.5|2220.5|2231.5|2225.5|2223.9|2217.9|77
1620739200000|2021-05-11 13:20:00|2226.8|2220.8|2220.1|2214.1|2227.8|2221.8|2219.3|2213.3|55
1620739500000|2021-05-11 13:25:00|2220|2214|2221.4|2215.4|2223.6|2217.6|2220|2214|51
1620739800000|2021-05-11 13:30:00|2221.5|2215.5|2219.8|2213.8|2225.3|2219.3|2219.5|2213.5|45
1620740100000|2021-05-11 13:35:00|2218.4|2212.4|2222.4|2216.4|2222.8|2216.8|2218.3|2212.3|51
1620740400000|2021-05-11 13:40:00|2222.8|2216.8|2227.1|2221.1|2227.5|2221.5|2222.5|2216.5|35
1620740700000|2021-05-11 13:45:00|2227.4|2221.4|2226.4|2220.4|2231.1|2225.1|2226.4|2220.4|47
1620741000000|2021-05-11 13:50:00|2226.5|2220.5|2228.6|2222.6|2231.3|2225.3|2226.5|2220.5|58
1620741300000|2021-05-11 13:55:00|2228.8|2222.8|2235.3|2229.3|2236.1|2230.1|2228|2222|66
1620741600000|2021-05-11 14:00:00|2233.9|2227.9|2235.5|2229.5|2236.8|2230.8|2229.4|2223.4|57
1620741900000|2021-05-11 14:05:00|2235.4|2229.4|2233.4|2227.4|2238.4|2232.4|2233.4|2227.4|52
1620742200000|2021-05-11 14:10:00|2233.5|2227.5|2234.3|2228.3|2238.3|2232.3|2233.3|2227.3|40
1620742500000|2021-05-11 14:15:00|2234.5|2228.5|2233.5|2227.5|2234.9|2228.9|2229|2223|50
1620742800000|2021-05-11 14:20:00|2233.3|2227.3|2232.3|2226.3|2235.1|2229.1|2232.3|2226.3|21
1620743100000|2021-05-11 14:25:00|2232.6|2226.6|2229.9|2223.9|2232.6|2226.6|2228.4|2222.4|41
1620743400000|2021-05-11 14:30:00|2230.3|2224.3|2230.4|2224.4|2231.3|2225.3|2228.1|2222.1|31
1620743700000|2021-05-11 14:35:00|2230.3|2224.3|2226.1|2220.1|2231.5|2225.5|2225.4|2219.4|64
1620744000000|2021-05-11 14:40:00|2226.4|2220.4|2238.1|2232.1|2239|2233|2226.4|2220.4|81
1620744300000|2021-05-11 14:45:00|2238|2232|2236.3|2230.3|2238.5|2232.5|2234|2228|55
1620744600000|2021-05-11 14:50:00|2236.8|2230.8|2237.3|2231.3|2238.4|2232.4|2236.3|2230.3|33
1620744900000|2021-05-11 14:55:00|2237.1|2231.1|2230|2224|2238.5|2232.5|2230|2224|46
1620745200000|2021-05-11 15:00:00|2229.8|2223.8|2233.8|2227.8|2236.3|2230.3|2229.8|2223.8|26
1620745500000|2021-05-11 15:05:00|2233.4|2227.4|2234.6|2228.6|2235.3|2229.3|2233.1|2227.1|20
1620745800000|2021-05-11 15:10:00|2234.5|2228.5|2227|2221|2234.5|2228.5|2227|2221|43
1620746100000|2021-05-11 15:15:00|2226.9|2220.9|2222.5|2216.5|2230.5|2224.5|2222.3|2216.3|126
1620746400000|2021-05-11 15:20:00|2223.8|2217.8|2224|2218|2225.8|2219.8|2222.4|2216.4|58
1620746700000|2021-05-11 15:25:00|2223.8|2217.8|2224.1|2218.1|2224.3|2218.3|2223.5|2217.5|8
1620747000000|2021-05-11 15:30:00|2224.3|2218.3|2223.8|2217.8|2225.4|2219.4|2223.3|2217.3|20
1620747300000|2021-05-11 15:35:00|2223.5|2217.5|2223.1|2217.1|2224.3|2218.3|2222.8|2216.8|23
1620747600000|2021-05-11 15:40:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2220.1|2214.1|19
1620747900000|2021-05-11 15:45:00|2220.4|2214.4|2220.8|2214.8|2220.8|2214.8|2217.8|2211.8|47
1620748200000|2021-05-11 15:50:00|2220.6|2214.6|2220.8|2214.8|2220.8|2214.8|2220.6|2214.6|2
1620748500000|2021-05-11 15:55:00|2220.6|2214.6|2220|2214|2220.6|2214.6|2219.3|2213.3|13
1620748800000|2021-05-11 16:00:00|2219.9|2213.9|2218.5|2212.5|2219.9|2213.9|2218.5|2212.5|11
1620749100000|2021-05-11 16:05:00|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2218.8|2212.8|9
1620749400000|2021-05-11 16:10:00|2219.6|2213.6|2218.4|2212.4|2220|2214|2217.9|2211.9|13
1620749700000|2021-05-11 16:15:00|2218.1|2212.1|2218.8|2212.8|2218.8|2212.8|2218.1|2212.1|19
1620750000000|2021-05-11 16:20:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|3
1620750300000|2021-05-11 16:25:00|2219.3|2213.3|2219.1|2213.1|2219.5|2213.5|2219|2213|8
1620750600000|2021-05-11 16:30:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1620751200000|2021-05-11 16:40:00|2220|2214|2221.3|2215.3|2221.3|2215.3|2220|2214|5
1620751500000|2021-05-11 16:45:00|2221.5|2215.5|2219.8|2213.8|2221.5|2215.5|2219.8|2213.8|9
1620751800000|2021-05-11 16:50:00|2220.5|2214.5|2220.5|2214.5|2221.3|2215.3|2219.8|2213.8|40
1620752100000|2021-05-11 16:55:00|2220.4|2214.4|2219.9|2213.9|2220.4|2214.4|2219.9|2213.9|9
1620777600000|2021-05-12 00:00:00|2220|2214|2220.1|2214.1|2220.1|2214.1|2220|2214|2
1620777900000|2021-05-12 00:05:00|2220.4|2214.4|2223.6|2217.6|2223.9|2217.9|2220.4|2214.4|8
1620778200000|2021-05-12 00:10:00|2223.5|2217.5|2223.9|2217.9|2223.9|2217.9|2223.5|2217.5|6
1620778500000|2021-05-12 00:15:00|2223.8|2217.8|2222|2216|2223.8|2217.8|2222|2216|7
1620778800000|2021-05-12 00:20:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620779700000|2021-05-12 00:35:00|2222.6|2216.6|2223.6|2217.6|2223.6|2217.6|2222.1|2216.1|10
1620780000000|2021-05-12 00:40:00|2223.4|2217.4|2222.8|2216.8|2223.4|2217.4|2222.6|2216.6|3
1620780300000|2021-05-12 00:45:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1620780600000|2021-05-12 00:50:00|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|5
1620780900000|2021-05-12 00:55:00|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1620781200000|2021-05-12 01:00:00|2222.9|2216.9|2219.1|2213.1|2222.9|2216.9|2218.4|2212.4|26
1620781500000|2021-05-12 01:05:00|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2218.9|2212.9|10
1620781800000|2021-05-12 01:10:00|2219|2213|2217.5|2211.5|2219.4|2213.4|2217.3|2211.3|68
1620782100000|2021-05-12 01:15:00|2217.9|2211.9|2217.3|2211.3|2217.9|2211.9|2217.3|2211.3|60
1620782400000|2021-05-12 01:20:00|2217.6|2211.6|2218.4|2212.4|2218.4|2212.4|2215.1|2209.1|38
1620782700000|2021-05-12 01:25:00|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2217.3|2211.3|41
1620783000000|2021-05-12 01:30:00|2218.1|2212.1|2218.4|2212.4|2220.1|2214.1|2218.1|2212.1|56
1620783300000|2021-05-12 01:35:00|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.5|2211.5|4
1620783600000|2021-05-12 01:40:00|2217.5|2211.5|2218|2212|2218|2212|2216.9|2210.9|13
1620784800000|2021-05-12 02:00:00|2217.9|2211.9|2218|2212|2218|2212|2215.6|2209.6|20
1620785100000|2021-05-12 02:05:00|2217.9|2211.9|2217.6|2211.6|2218|2212|2217.6|2211.6|14
1620785400000|2021-05-12 02:10:00|2217.8|2211.8|2218|2212|2218|2212|2217.4|2211.4|10
1620785700000|2021-05-12 02:15:00|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|2
1620786600000|2021-05-12 02:30:00|2218|2212|2217.4|2211.4|2218|2212|2217.1|2211.1|23
1620786900000|2021-05-12 02:35:00|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|5
1620787200000|2021-05-12 02:40:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2215.9|2209.9|10
1620787500000|2021-05-12 02:45:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2216.4|2210.4|22
1620787800000|2021-05-12 02:50:00|2217.9|2211.9|2219.1|2213.1|2219.4|2213.4|2217.4|2211.4|23
1620788100000|2021-05-12 02:55:00|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2217.9|2211.9|9
1620788400000|2021-05-12 03:00:00|2218.1|2212.1|2217|2211|2218.1|2212.1|2217|2211|9
1620788700000|2021-05-12 03:05:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620789000000|2021-05-12 03:10:00|2217.5|2211.5|2216.9|2210.9|2217.5|2211.5|2216.9|2210.9|2
1620789300000|2021-05-12 03:15:00|2217.5|2211.5|2218.1|2212.1|2218.5|2212.5|2215.9|2209.9|22
1620789600000|2021-05-12 03:20:00|2218.6|2212.6|2217.6|2211.6|2218.6|2212.6|2217.6|2211.6|24
1620789900000|2021-05-12 03:25:00|2217.8|2211.8|2217.6|2211.6|2217.8|2211.8|2217.6|2211.6|2
1620790500000|2021-05-12 03:35:00|2216.9|2210.9|2217.4|2211.4|2217.5|2211.5|2216.9|2210.9|3
1620791400000|2021-05-12 03:50:00|2216.3|2210.3|2216.9|2210.9|2216.9|2210.9|2216.1|2210.1|5
1620791700000|2021-05-12 03:55:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1620792000000|2021-05-12 04:00:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1620792300000|2021-05-12 04:05:00|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217.3|2211.3|2
1620792600000|2021-05-12 04:10:00|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|2
1620792900000|2021-05-12 04:15:00|2217.8|2211.8|2218.1|2212.1|2218.6|2212.6|2217.8|2211.8|18
1620794700000|2021-05-12 04:45:00|2218.4|2212.4|2218.9|2212.9|2219.4|2213.4|2218.4|2212.4|4
1620796200000|2021-05-12 05:10:00|2219.1|2213.1|2220.1|2214.1|2220.9|2214.9|2218.6|2212.6|12
1620796500000|2021-05-12 05:15:00|2221.3|2215.3|2220.9|2214.9|2221.3|2215.3|2220.8|2214.8|3
1620796800000|2021-05-12 05:20:00|2221.5|2215.5|2222.6|2216.6|2222.6|2216.6|2220.6|2214.6|18
1620797100000|2021-05-12 05:25:00|2222.5|2216.5|2222.9|2216.9|2224.4|2218.4|2222.5|2216.5|10
1620797400000|2021-05-12 05:30:00|2222.8|2216.8|2221|2215|2223|2217|2220.9|2214.9|26
1620797700000|2021-05-12 05:35:00|2221.1|2215.1|2221.6|2215.6|2222.4|2216.4|2219.9|2213.9|34
1620798000000|2021-05-12 05:40:00|2221.8|2215.8|2222.6|2216.6|2223.5|2217.5|2219.9|2213.9|32
1620798300000|2021-05-12 05:45:00|2223.1|2217.1|2222.1|2216.1|2223.1|2217.1|2221.6|2215.6|8
1620798600000|2021-05-12 05:50:00|2222|2216|2221.6|2215.6|2222|2216|2221.6|2215.6|2
1620798900000|2021-05-12 05:55:00|2221|2215|2217.8|2211.8|2221|2215|2217.6|2211.6|8
1620799200000|2021-05-12 06:00:00|2217.4|2211.4|2217.5|2211.5|2217.8|2211.8|2216.4|2210.4|13
1620799500000|2021-05-12 06:05:00|2217.9|2211.9|2217.9|2211.9|2218.6|2212.6|2217.4|2211.4|9
1620799800000|2021-05-12 06:10:00|2217.8|2211.8|2222.3|2216.3|2222.4|2216.4|2217.6|2211.6|28
1620800100000|2021-05-12 06:15:00|2222.4|2216.4|2218|2212|2222.4|2216.4|2217.4|2211.4|19
1620800400000|2021-05-12 06:20:00|2217.8|2211.8|2218.9|2212.9|2218.9|2212.9|2217.6|2211.6|6
1620800700000|2021-05-12 06:25:00|2217.1|2211.1|2218.9|2212.9|2218.9|2212.9|2215.4|2209.4|35
1620801000000|2021-05-12 06:30:00|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219|2213|4
1620801300000|2021-05-12 06:35:00|2220.3|2214.3|2221.6|2215.6|2221.6|2215.6|2220.3|2214.3|5
1620801600000|2021-05-12 06:40:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|6
1620801900000|2021-05-12 06:45:00|2221.4|2215.4|2222.6|2216.6|2222.8|2216.8|2221.4|2215.4|38
1620802200000|2021-05-12 06:50:00|2222.9|2216.9|2221.3|2215.3|2222.9|2216.9|2221|2215|11
1620802500000|2021-05-12 06:55:00|2221.9|2215.9|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|8
1620802800000|2021-05-12 07:00:00|2223|2217|2228.3|2222.3|2228.3|2222.3|2223|2217|65
1620803100000|2021-05-12 07:05:00|2228.8|2222.8|2230|2224|2232.3|2226.3|2228.8|2222.8|30
1620803400000|2021-05-12 07:10:00|2228.4|2222.4|2228.8|2222.8|2231.3|2225.3|2228|2222|45
1620803700000|2021-05-12 07:15:00|2228.9|2222.9|2227.5|2221.5|2230.5|2224.5|2227.4|2221.4|13
1620804000000|2021-05-12 07:20:00|2227.8|2221.8|2226.6|2220.6|2230.3|2224.3|2226.6|2220.6|19
1620804300000|2021-05-12 07:25:00|2226.8|2220.8|2227.8|2221.8|2227.8|2221.8|2224.3|2218.3|30
1620804600000|2021-05-12 07:30:00|2228|2222|2229.8|2223.8|2229.8|2223.8|2228|2222|14
1620804900000|2021-05-12 07:35:00|2230|2224|2229.5|2223.5|2231.3|2225.3|2229.4|2223.4|12
1620805200000|2021-05-12 07:40:00|2229.8|2223.8|2230.6|2224.6|2230.8|2224.8|2229.5|2223.5|7
1620805500000|2021-05-12 07:45:00|2230.8|2224.8|2231.3|2225.3|2231.5|2225.5|2230.4|2224.4|8
1620805800000|2021-05-12 07:50:00|2231.5|2225.5|2235|2229|2236.3|2230.3|2231.5|2225.5|37
1620806100000|2021-05-12 07:55:00|2235.3|2229.3|2237.5|2231.5|2237.5|2231.5|2235.3|2229.3|33
1620806400000|2021-05-12 08:00:00|2237.3|2231.3|2231.3|2225.3|2237.8|2231.8|2231.3|2225.3|38
1620806700000|2021-05-12 08:05:00|2231|2225|2230|2224|2232.6|2226.6|2229.9|2223.9|33
1620807000000|2021-05-12 08:10:00|2230.3|2224.3|2231.6|2225.6|2231.8|2225.8|2230.3|2224.3|7
1620807300000|2021-05-12 08:15:00|2231.8|2225.8|2230.5|2224.5|2232|2226|2229.8|2223.8|15
1620807600000|2021-05-12 08:20:00|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2229.9|2223.9|10
1620807900000|2021-05-12 08:25:00|2230.5|2224.5|2229.3|2223.3|2230.6|2224.6|2228.8|2222.8|19
1620808200000|2021-05-12 08:30:00|2229.5|2223.5|2226|2220|2230.5|2224.5|2224.9|2218.9|27
1620808500000|2021-05-12 08:35:00|2226.3|2220.3|2224.1|2218.1|2227|2221|2223.8|2217.8|27
1620808800000|2021-05-12 08:40:00|2223.8|2217.8|2225.6|2219.6|2225.6|2219.6|2223.8|2217.8|7
1620809100000|2021-05-12 08:45:00|2225.8|2219.8|2228.3|2222.3|2230.3|2224.3|2225.6|2219.6|33
1620809400000|2021-05-12 08:50:00|2228.4|2222.4|2229.3|2223.3|2231.3|2225.3|2227.5|2221.5|25
1620809700000|2021-05-12 08:55:00|2229.5|2223.5|2231.3|2225.3|2231.5|2225.5|2229.5|2223.5|12
1620810000000|2021-05-12 09:00:00|2231.4|2225.4|2233|2227|2235|2229|2231.4|2225.4|19
1620810300000|2021-05-12 09:05:00|2233.8|2227.8|2231.3|2225.3|2234.5|2228.5|2230.3|2224.3|23
1620810600000|2021-05-12 09:10:00|2231.5|2225.5|2228.6|2222.6|2232.5|2226.5|2228.6|2222.6|24
1620810900000|2021-05-12 09:15:00|2228.8|2222.8|2226.5|2220.5|2228.8|2222.8|2226.4|2220.4|10
1620811200000|2021-05-12 09:20:00|2226.6|2220.6|2228.8|2222.8|2228.8|2222.8|2226.6|2220.6|10
1620811500000|2021-05-12 09:25:00|2228.9|2222.9|2227.8|2221.8|2229.5|2223.5|2224|2218|20
1620811800000|2021-05-12 09:30:00|2227.3|2221.3|2227.8|2221.8|2227.8|2221.8|2227|2221|5
1620812100000|2021-05-12 09:35:00|2228.3|2222.3|2232|2226|2232|2226|2228.3|2222.3|24
1620812400000|2021-05-12 09:40:00|2232.3|2226.3|2232.3|2226.3|2233|2227|2230|2224|16
1620812700000|2021-05-12 09:45:00|2232.4|2226.4|2228.6|2222.6|2233.5|2227.5|2228.6|2222.6|17
1620813000000|2021-05-12 09:50:00|2228.8|2222.8|2225.5|2219.5|2228.9|2222.9|2225.3|2219.3|18
1620813300000|2021-05-12 09:55:00|2225.4|2219.4|2224.8|2218.8|2226.5|2220.5|2224.8|2218.8|13
1620813600000|2021-05-12 10:00:00|2224.5|2218.5|2224.8|2218.8|2225.5|2219.5|2224.5|2218.5|10
1620813900000|2021-05-12 10:05:00|2225|2219|2225.5|2219.5|2225.8|2219.8|2224.8|2218.8|10
1620814200000|2021-05-12 10:10:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2224.8|2218.8|9
1620814500000|2021-05-12 10:15:00|2225.3|2219.3|2223.3|2217.3|2225.3|2219.3|2223.3|2217.3|14
1620814800000|2021-05-12 10:20:00|2222.8|2216.8|2224.5|2218.5|2225.5|2219.5|2222|2216|19
1620815100000|2021-05-12 10:25:00|2224.3|2218.3|2223.1|2217.1|2224.3|2218.3|2221.9|2215.9|12
1620815400000|2021-05-12 10:30:00|2222.9|2216.9|2222.9|2216.9|2223.5|2217.5|2222.8|2216.8|13
1620815700000|2021-05-12 10:35:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222|2216|10
1620816000000|2021-05-12 10:40:00|2223|2217|2222.3|2216.3|2224.1|2218.1|2222.3|2216.3|18
1620816300000|2021-05-12 10:45:00|2220.8|2214.8|2222.5|2216.5|2224|2218|2220.8|2214.8|13
1620816600000|2021-05-12 10:50:00|2222.6|2216.6|2222.5|2216.5|2222.6|2216.6|2222|2216|12
1620816900000|2021-05-12 10:55:00|2223.5|2217.5|2223.8|2217.8|2224|2218|2222.8|2216.8|10
1620817200000|2021-05-12 11:00:00|2224|2218|2223.5|2217.5|2224|2218|2223.4|2217.4|9
1620817500000|2021-05-12 11:05:00|2223.8|2217.8|2223.3|2217.3|2225.3|2219.3|2223.3|2217.3|20
1620817800000|2021-05-12 11:10:00|2223.5|2217.5|2223.8|2217.8|2224.1|2218.1|2223.3|2217.3|11
1620818100000|2021-05-12 11:15:00|2223.9|2217.9|2220.8|2214.8|2223.9|2217.9|2220.8|2214.8|16
1620818400000|2021-05-12 11:20:00|2221|2215|2222.9|2216.9|2224|2218|2221|2215|17
1620818700000|2021-05-12 11:25:00|2222.8|2216.8|2224.5|2218.5|2224.5|2218.5|2222|2216|16
1620819000000|2021-05-12 11:30:00|2224.8|2218.8|2222.3|2216.3|2224.8|2218.8|2222.3|2216.3|13
1620819300000|2021-05-12 11:35:00|2222.4|2216.4|2220.8|2214.8|2222.9|2216.9|2220.5|2214.5|27
1620819600000|2021-05-12 11:40:00|2221.8|2215.8|2221.5|2215.5|2223|2217|2220.5|2214.5|33
1620819900000|2021-05-12 11:45:00|2222.9|2216.9|2227.1|2221.1|2227.5|2221.5|2221.9|2215.9|78
1620820200000|2021-05-12 11:50:00|2227|2221|2223|2217|2227.1|2221.1|2222.5|2216.5|44
1620820500000|2021-05-12 11:55:00|2223.1|2217.1|2222.5|2216.5|2223.1|2217.1|2220.8|2214.8|34
1620820800000|2021-05-12 12:00:00|2222.6|2216.6|2220.5|2214.5|2223.6|2217.6|2219|2213|43
1620821100000|2021-05-12 12:05:00|2220.3|2214.3|2217.9|2211.9|2220.5|2214.5|2215.8|2209.8|56
1620821400000|2021-05-12 12:10:00|2217.8|2211.8|2213.8|2207.8|2217.8|2211.8|2212.9|2206.9|84
1620821700000|2021-05-12 12:15:00|2214|2208|2211|2205|2214|2208|2210.8|2204.8|59
1620822000000|2021-05-12 12:20:00|2211.5|2205.5|2206.4|2200.4|2212|2206|2206.3|2200.3|52
1620822300000|2021-05-12 12:25:00|2206.5|2200.5|2206.6|2200.6|2207.4|2201.4|2199.9|2193.9|71
1620822600000|2021-05-12 12:30:00|2206.3|2200.3|2202.6|2196.6|2206.4|2200.4|2195.8|2189.8|119
1620822900000|2021-05-12 12:35:00|2202|2196|2201.1|2195.1|2202|2196|2199.3|2193.3|50
1620823200000|2021-05-12 12:40:00|2201.3|2195.3|2198.5|2192.5|2202|2196|2196.3|2190.3|56
1620823500000|2021-05-12 12:45:00|2198.6|2192.6|2200.8|2194.8|2202.4|2196.4|2196.5|2190.5|65
1620823800000|2021-05-12 12:50:00|2201|2195|2200.8|2194.8|2202.4|2196.4|2200.6|2194.6|35
1620824100000|2021-05-12 12:55:00|2200.9|2194.9|2202|2196|2202|2196|2195.5|2189.5|81
1620824400000|2021-05-12 13:00:00|2201.9|2195.9|2198.4|2192.4|2205.9|2199.9|2194.5|2188.5|188
1620824700000|2021-05-12 13:05:00|2198.3|2192.3|2192.6|2186.6|2198.5|2192.5|2192.3|2186.3|92
1620825000000|2021-05-12 13:10:00|2192.3|2186.3|2189.8|2183.8|2192.9|2186.9|2185.6|2179.6|93
1620825300000|2021-05-12 13:15:00|2189.6|2183.6|2190|2184|2194.6|2188.6|2188.5|2182.5|134
1620825600000|2021-05-12 13:20:00|2190.3|2184.3|2184.5|2178.5|2190.9|2184.9|2183.8|2177.8|84
1620825900000|2021-05-12 13:25:00|2184.3|2178.3|2183.3|2177.3|2184.8|2178.8|2179.3|2173.3|94
1620826200000|2021-05-12 13:30:00|2183.6|2177.6|2192.6|2186.6|2193.5|2187.5|2183.3|2177.3|78
1620826500000|2021-05-12 13:35:00|2192.5|2186.5|2192.3|2186.3|2197.3|2191.3|2191.3|2185.3|70
1620826800000|2021-05-12 13:40:00|2192.4|2186.4|2198|2192|2198|2192|2192.4|2186.4|38
1620827100000|2021-05-12 13:45:00|2197.8|2191.8|2194|2188|2198|2192|2192.5|2186.5|33
1620827400000|2021-05-12 13:50:00|2195|2189|2200|2194|2201|2195|2195|2189|65
1620827700000|2021-05-12 13:55:00|2200.3|2194.3|2203.4|2197.4|2204.5|2198.5|2200|2194|76
1620828000000|2021-05-12 14:00:00|2203.5|2197.5|2206.5|2200.5|2207.8|2201.8|2202.8|2196.8|71
1620828300000|2021-05-12 14:05:00|2206.9|2200.9|2202.8|2196.8|2209.5|2203.5|2202.3|2196.3|100
1620828600000|2021-05-12 14:10:00|2203.3|2197.3|2202|2196|2204.3|2198.3|2201.8|2195.8|46
1620828900000|2021-05-12 14:15:00|2202.3|2196.3|2199.5|2193.5|2203.5|2197.5|2198.5|2192.5|51
1620829200000|2021-05-12 14:20:00|2199.8|2193.8|2204.9|2198.9|2206|2200|2199.8|2193.8|38
1620829500000|2021-05-12 14:25:00|2204.8|2198.8|2201.8|2195.8|2204.8|2198.8|2200.8|2194.8|48
1620829800000|2021-05-12 14:30:00|2201.5|2195.5|2198.6|2192.6|2203.6|2197.6|2197.4|2191.4|89
1620830100000|2021-05-12 14:35:00|2198.8|2192.8|2200.1|2194.1|2202|2196|2194.9|2188.9|56
1620830400000|2021-05-12 14:40:00|2199.9|2193.9|2194.3|2188.3|2200.4|2194.4|2193.8|2187.8|29
1620830700000|2021-05-12 14:45:00|2194.4|2188.4|2193|2187|2198.3|2192.3|2192.5|2186.5|36
1620831000000|2021-05-12 14:50:00|2192.8|2186.8|2191.3|2185.3|2193.1|2187.1|2191|2185|32
1620831300000|2021-05-12 14:55:00|2191.5|2185.5|2196.5|2190.5|2196.9|2190.9|2190.8|2184.8|66
1620831600000|2021-05-12 15:00:00|2196.6|2190.6|2196.9|2190.9|2198.5|2192.5|2195.4|2189.4|25
1620831900000|2021-05-12 15:05:00|2196.4|2190.4|2190.1|2184.1|2197.3|2191.3|2189.5|2183.5|54
1620832200000|2021-05-12 15:10:00|2189.9|2183.9|2186|2180|2193|2187|2185.6|2179.6|45
1620832500000|2021-05-12 15:15:00|2185.8|2179.8|2193|2187|2196.5|2190.5|2183.4|2177.4|205
1620832800000|2021-05-12 15:20:00|2192.9|2186.9|2189.3|2183.3|2193.4|2187.4|2189.3|2183.3|44
1620833100000|2021-05-12 15:25:00|2188.9|2182.9|2187.8|2181.8|2188.9|2182.9|2185|2179|28
1620833400000|2021-05-12 15:30:00|2187.9|2181.9|2188.3|2182.3|2188.3|2182.3|2186.4|2180.4|20
1620833700000|2021-05-12 15:35:00|2186.9|2180.9|2188.5|2182.5|2190.8|2184.8|2186.4|2180.4|18
1620834000000|2021-05-12 15:40:00|2188.3|2182.3|2184.8|2178.8|2188.3|2182.3|2184.5|2178.5|17
1620834300000|2021-05-12 15:45:00|2184.5|2178.5|2184.3|2178.3|2185.9|2179.9|2183.8|2177.8|35
1620834600000|2021-05-12 15:50:00|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.1|2178.1|6
1620834900000|2021-05-12 15:55:00|2184.3|2178.3|2188|2182|2188|2182|2184.3|2178.3|24
1620835200000|2021-05-12 16:00:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620835500000|2021-05-12 16:05:00|2188.1|2182.1|2189.1|2183.1|2189.3|2183.3|2188.1|2182.1|15
1620835800000|2021-05-12 16:10:00|2189.3|2183.3|2192.6|2186.6|2195.5|2189.5|2189.3|2183.3|78
1620836100000|2021-05-12 16:15:00|2192.3|2186.3|2191.4|2185.4|2192.3|2186.3|2191.4|2185.4|11
1620836400000|2021-05-12 16:20:00|2191.3|2185.3|2187.8|2181.8|2191.3|2185.3|2186.9|2180.9|20
1620836700000|2021-05-12 16:25:00|2187.5|2181.5|2187|2181|2187.5|2181.5|2186.3|2180.3|15
1620837000000|2021-05-12 16:30:00|2186.8|2180.8|2189.6|2183.6|2190.5|2184.5|2186|2180|19
1620837300000|2021-05-12 16:35:00|2189.4|2183.4|2186.6|2180.6|2189.4|2183.4|2186.5|2180.5|11
1620837600000|2021-05-12 16:40:00|2186.9|2180.9|2187|2181|2187|2181|2186.8|2180.8|7
1620837900000|2021-05-12 16:45:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1620838500000|2021-05-12 16:55:00|2185.6|2179.6|2184.9|2178.9|2185.6|2179.6|2184.1|2178.1|17
1620864000000|2021-05-13 00:00:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1620864300000|2021-05-13 00:05:00|2184.8|2178.8|2183.3|2177.3|2184.8|2178.8|2183|2177|7
1620864600000|2021-05-13 00:10:00|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1620864900000|2021-05-13 00:15:00|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|5
1620865500000|2021-05-13 00:25:00|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.4|2175.4|3
1620865800000|2021-05-13 00:30:00|2181.3|2175.3|2178.4|2172.4|2181.4|2175.4|2178.1|2172.1|8
1620866100000|2021-05-13 00:35:00|2178.1|2172.1|2179.4|2173.4|2180.3|2174.3|2178|2172|12
1620866400000|2021-05-13 00:40:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1620866700000|2021-05-13 00:45:00|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1620867000000|2021-05-13 00:50:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2178.9|2172.9|5
1620867300000|2021-05-13 00:55:00|2179.6|2173.6|2179.3|2173.3|2179.6|2173.6|2179.3|2173.3|3
1620867600000|2021-05-13 01:00:00|2180|2174|2178.1|2172.1|2180.5|2174.5|2176.6|2170.6|30
1620867900000|2021-05-13 01:05:00|2177.8|2171.8|2174.8|2168.8|2177.8|2171.8|2174.6|2168.6|20
1620868200000|2021-05-13 01:10:00|2173.9|2167.9|2176.5|2170.5|2176.5|2170.5|2173.8|2167.8|16
1620868500000|2021-05-13 01:15:00|2176.6|2170.6|2181.9|2175.9|2182.5|2176.5|2176.6|2170.6|27
1620868800000|2021-05-13 01:20:00|2181.6|2175.6|2182.1|2176.1|2182.5|2176.5|2180.4|2174.4|50
1620869100000|2021-05-13 01:25:00|2182.4|2176.4|2184.1|2178.1|2184.4|2178.4|2181.4|2175.4|40
1620869400000|2021-05-13 01:30:00|2184|2178|2186.1|2180.1|2186.1|2180.1|2183.6|2177.6|57
1620869700000|2021-05-13 01:35:00|2185.6|2179.6|2185.5|2179.5|2186.6|2180.6|2185.5|2179.5|18
1620870000000|2021-05-13 01:40:00|2186.1|2180.1|2185.4|2179.4|2186.1|2180.1|2184.1|2178.1|12
1620870600000|2021-05-13 01:50:00|2184.9|2178.9|2183.8|2177.8|2184.9|2178.9|2183.8|2177.8|8
1620871200000|2021-05-13 02:00:00|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2180.6|2174.6|22
1620871500000|2021-05-13 02:05:00|2182.6|2176.6|2182.8|2176.8|2183.1|2177.1|2182.6|2176.6|10
1620871800000|2021-05-13 02:10:00|2182.6|2176.6|2181.5|2175.5|2182.6|2176.6|2180.8|2174.8|20
1620872100000|2021-05-13 02:15:00|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1620872400000|2021-05-13 02:20:00|2182.1|2176.1|2187.6|2181.6|2187.6|2181.6|2182.1|2176.1|16
1620873000000|2021-05-13 02:30:00|2187.4|2181.4|2183|2177|2187.4|2181.4|2183|2177|42
1620873300000|2021-05-13 02:35:00|2182.3|2176.3|2183.6|2177.6|2184.6|2178.6|2180.1|2174.1|46
1620873600000|2021-05-13 02:40:00|2184|2178|2186.8|2180.8|2186.9|2180.9|2184|2178|16
1620873900000|2021-05-13 02:45:00|2186.9|2180.9|2188.4|2182.4|2189.6|2183.6|2186.9|2180.9|12
1620874200000|2021-05-13 02:50:00|2188.6|2182.6|2189|2183|2189.9|2183.9|2188.6|2182.6|62
1620874500000|2021-05-13 02:55:00|2188.8|2182.8|2187.1|2181.1|2188.8|2182.8|2187.1|2181.1|3
1620874800000|2021-05-13 03:00:00|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|7
1620875100000|2021-05-13 03:05:00|2187|2181|2184.6|2178.6|2189.4|2183.4|2183.6|2177.6|65
1620875400000|2021-05-13 03:10:00|2184.4|2178.4|2184.8|2178.8|2187.3|2181.3|2183.6|2177.6|21
1620875700000|2021-05-13 03:15:00|2184.6|2178.6|2184.1|2178.1|2185.1|2179.1|2184.1|2178.1|18
1620876000000|2021-05-13 03:20:00|2183.5|2177.5|2178.8|2172.8|2183.5|2177.5|2177.1|2171.1|54
1620876300000|2021-05-13 03:25:00|2178.4|2172.4|2178.1|2172.1|2178.8|2172.8|2178.1|2172.1|12
1620876600000|2021-05-13 03:30:00|2177.1|2171.1|2175.4|2169.4|2177.1|2171.1|2175.4|2169.4|3
1620876900000|2021-05-13 03:35:00|2175.1|2169.1|2172.4|2166.4|2175.4|2169.4|2172.4|2166.4|26
1620877200000|2021-05-13 03:40:00|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1620877500000|2021-05-13 03:45:00|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2171.9|2165.9|5
1620878100000|2021-05-13 03:55:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620878700000|2021-05-13 04:05:00|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1620879000000|2021-05-13 04:10:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620880500000|2021-05-13 04:35:00|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|3
1620881100000|2021-05-13 04:45:00|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|4
1620881400000|2021-05-13 04:50:00|2172.6|2166.6|2172.6|2166.6|2173.1|2167.1|2172.5|2166.5|5
1620881700000|2021-05-13 04:55:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1620882300000|2021-05-13 05:05:00|2172.6|2166.6|2172.5|2166.5|2173.4|2167.4|2172.4|2166.4|9
1620882600000|2021-05-13 05:10:00|2172.4|2166.4|2172.4|2166.4|2173|2167|2172.4|2166.4|4
1620883500000|2021-05-13 05:25:00|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|2
1620883800000|2021-05-13 05:30:00|2172.9|2166.9|2166.6|2160.6|2172.9|2166.9|2166.6|2160.6|50
1620884100000|2021-05-13 05:35:00|2166.4|2160.4|2165.6|2159.6|2166.6|2160.6|2164.3|2158.3|22
1620884400000|2021-05-13 05:40:00|2166.1|2160.1|2163.6|2157.6|2166.5|2160.5|2163.6|2157.6|35
1620884700000|2021-05-13 05:45:00|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.4|2157.4|22
1620885000000|2021-05-13 05:50:00|2164.1|2158.1|2161.3|2155.3|2164.1|2158.1|2160.1|2154.1|37
1620885300000|2021-05-13 05:55:00|2161.4|2155.4|2161.5|2155.5|2162.9|2156.9|2161.1|2155.1|19
1620885600000|2021-05-13 06:00:00|2161.3|2155.3|2159.9|2153.9|2161.3|2155.3|2159.9|2153.9|10
1620885900000|2021-05-13 06:05:00|2160|2154|2161|2155|2161.6|2155.6|2160|2154|35
1620886200000|2021-05-13 06:10:00|2161.1|2155.1|2160.1|2154.1|2163.1|2157.1|2159.6|2153.6|69
1620886500000|2021-05-13 06:15:00|2161.4|2155.4|2160.1|2154.1|2162.3|2156.3|2159.9|2153.9|29
1620886800000|2021-05-13 06:20:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.4|2154.4|5
1620887100000|2021-05-13 06:25:00|2161.3|2155.3|2161.4|2155.4|2161.9|2155.9|2160.9|2154.9|18
1620887400000|2021-05-13 06:30:00|2160.9|2154.9|2161.3|2155.3|2161.4|2155.4|2158.6|2152.6|55
1620887700000|2021-05-13 06:35:00|2161.4|2155.4|2161.6|2155.6|2162.9|2156.9|2160.1|2154.1|50
1620888000000|2021-05-13 06:40:00|2161.9|2155.9|2162.1|2156.1|2163.5|2157.5|2161.6|2155.6|40
1620888300000|2021-05-13 06:45:00|2161.9|2155.9|2162.3|2156.3|2165.5|2159.5|2160.6|2154.6|79
1620888600000|2021-05-13 06:50:00|2162.1|2156.1|2161.3|2155.3|2164.3|2158.3|2161.3|2155.3|65
1620888900000|2021-05-13 06:55:00|2161.5|2155.5|2161.1|2155.1|2162.8|2156.8|2159.6|2153.6|154
1620889200000|2021-05-13 07:00:00|2161|2155|2159.8|2153.8|2161|2155|2156.9|2150.9|26
1620889500000|2021-05-13 07:05:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2156.5|2150.5|36
1620889800000|2021-05-13 07:10:00|2158.8|2152.8|2163.3|2157.3|2164.1|2158.1|2158.5|2152.5|35
1620890100000|2021-05-13 07:15:00|2162.8|2156.8|2159|2153|2163.3|2157.3|2158.3|2152.3|47
1620890400000|2021-05-13 07:20:00|2159.1|2153.1|2159.1|2153.1|2161.8|2155.8|2158.8|2152.8|20
1620890700000|2021-05-13 07:25:00|2158.9|2152.9|2155.8|2149.8|2158.9|2152.9|2149.9|2143.9|52
1620891000000|2021-05-13 07:30:00|2155.5|2149.5|2150.8|2144.8|2156.3|2150.3|2150.5|2144.5|41
1620891300000|2021-05-13 07:35:00|2149.9|2143.9|2144.4|2138.4|2150.8|2144.8|2143.3|2137.3|44
1620891600000|2021-05-13 07:40:00|2144.6|2138.6|2137.1|2131.1|2144.6|2138.6|2137|2131|50
1620891900000|2021-05-13 07:45:00|2137.5|2131.5|2137.8|2131.8|2140.5|2134.5|2136.5|2130.5|55
1620892200000|2021-05-13 07:50:00|2137.4|2131.4|2141.3|2135.3|2141.6|2135.6|2137.3|2131.3|21
1620892500000|2021-05-13 07:55:00|2141|2135|2143.3|2137.3|2143.3|2137.3|2140.5|2134.5|29
1620892800000|2021-05-13 08:00:00|2143.5|2137.5|2142.8|2136.8|2145.5|2139.5|2141|2135|40
1620893100000|2021-05-13 08:05:00|2142.5|2136.5|2137|2131|2142.6|2136.6|2136|2130|53
1620893400000|2021-05-13 08:10:00|2136.8|2130.8|2136.1|2130.1|2138.8|2132.8|2135.5|2129.5|38
1620893700000|2021-05-13 08:15:00|2136.5|2130.5|2138|2132|2140|2134|2136.4|2130.4|32
1620894000000|2021-05-13 08:20:00|2138.3|2132.3|2139.8|2133.8|2139.8|2133.8|2137.3|2131.3|20
1620894300000|2021-05-13 08:25:00|2139.6|2133.6|2138.5|2132.5|2140.3|2134.3|2138.5|2132.5|17
1620894600000|2021-05-13 08:30:00|2138.3|2132.3|2137.6|2131.6|2138.6|2132.6|2137.5|2131.5|35
1620894900000|2021-05-13 08:35:00|2137.3|2131.3|2138|2132|2138.3|2132.3|2137.3|2131.3|20
1620895200000|2021-05-13 08:40:00|2137.9|2131.9|2139.3|2133.3|2139.5|2133.5|2137.6|2131.6|9
1620895500000|2021-05-13 08:45:00|2139|2133|2133.8|2127.8|2139|2133|2132.3|2126.3|30
1620895800000|2021-05-13 08:50:00|2133.3|2127.3|2131|2125|2133.3|2127.3|2130|2124|55
1620896100000|2021-05-13 08:55:00|2130.8|2124.8|2130.5|2124.5|2132.5|2126.5|2130.3|2124.3|45
1620896400000|2021-05-13 09:00:00|2130.3|2124.3|2132.3|2126.3|2132.3|2126.3|2129.8|2123.8|17
1620896700000|2021-05-13 09:05:00|2132|2126|2131.5|2125.5|2132.4|2126.4|2130|2124|20
1620897000000|2021-05-13 09:10:00|2131.4|2125.4|2130.6|2124.6|2132.5|2126.5|2130.6|2124.6|20
1620897300000|2021-05-13 09:15:00|2130.5|2124.5|2129|2123|2130.8|2124.8|2128.4|2122.4|16
1620897600000|2021-05-13 09:20:00|2129.3|2123.3|2128.4|2122.4|2130.5|2124.5|2128.4|2122.4|24
1620897900000|2021-05-13 09:25:00|2128.8|2122.8|2130|2124|2130.3|2124.3|2128.6|2122.6|6
1620898200000|2021-05-13 09:30:00|2130.3|2124.3|2131.3|2125.3|2132.6|2126.6|2130.3|2124.3|23
1620898500000|2021-05-13 09:35:00|2131.6|2125.6|2133.3|2127.3|2133.5|2127.5|2131.6|2125.6|17
1620898800000|2021-05-13 09:40:00|2132.5|2126.5|2133.3|2127.3|2133.8|2127.8|2131.5|2125.5|14
1620899100000|2021-05-13 09:45:00|2133.1|2127.1|2132.5|2126.5|2133.3|2127.3|2132.4|2126.4|8
1620899400000|2021-05-13 09:50:00|2132|2126|2133.3|2127.3|2133.5|2127.5|2132|2126|9
1620899700000|2021-05-13 09:55:00|2133.4|2127.4|2132.5|2126.5|2133.4|2127.4|2131.4|2125.4|18
1620900000000|2021-05-13 10:00:00|2132.6|2126.6|2133.6|2127.6|2134.5|2128.5|2132.6|2126.6|29
1620900300000|2021-05-13 10:05:00|2133.5|2127.5|2132.5|2126.5|2134|2128|2132.5|2126.5|13
1620900600000|2021-05-13 10:10:00|2132.3|2126.3|2134.4|2128.4|2134.5|2128.5|2131.8|2125.8|32
1620900900000|2021-05-13 10:15:00|2134.5|2128.5|2132.5|2126.5|2135.6|2129.6|2132.5|2126.5|24
1620901200000|2021-05-13 10:20:00|2132.3|2126.3|2132.8|2126.8|2133.1|2127.1|2131.1|2125.1|60
1620901500000|2021-05-13 10:25:00|2133|2127|2131.3|2125.3|2134|2128|2131|2125|40
1620901800000|2021-05-13 10:30:00|2131.5|2125.5|2129.9|2123.9|2132.3|2126.3|2129.9|2123.9|11
1620902100000|2021-05-13 10:35:00|2130|2124|2130.5|2124.5|2131.3|2125.3|2129.8|2123.8|15
1620902400000|2021-05-13 10:40:00|2130.3|2124.3|2129.8|2123.8|2132|2126|2128.3|2122.3|31
1620902700000|2021-05-13 10:45:00|2130|2124|2131.6|2125.6|2131.6|2125.6|2129|2123|24
1620903000000|2021-05-13 10:50:00|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2131.3|2125.3|14
1620903300000|2021-05-13 10:55:00|2131.8|2125.8|2132.1|2126.1|2132.3|2126.3|2130.3|2124.3|21
1620903600000|2021-05-13 11:00:00|2132|2126|2128.8|2122.8|2133.8|2127.8|2128.8|2122.8|33
1620903900000|2021-05-13 11:05:00|2128.6|2122.6|2129|2123|2129.1|2123.1|2128.4|2122.4|10
1620904200000|2021-05-13 11:10:00|2128.8|2122.8|2127.3|2121.3|2128.8|2122.8|2125.5|2119.5|22
1620904500000|2021-05-13 11:15:00|2127.1|2121.1|2129|2123|2129|2123|2127|2121|9
1620904800000|2021-05-13 11:20:00|2129.3|2123.3|2132.1|2126.1|2133.3|2127.3|2128.5|2122.5|22
1620905100000|2021-05-13 11:25:00|2132|2126|2132.5|2126.5|2133|2127|2131.9|2125.9|17
1620905400000|2021-05-13 11:30:00|2132.6|2126.6|2137.5|2131.5|2137.5|2131.5|2132.6|2126.6|29
1620905700000|2021-05-13 11:35:00|2137.3|2131.3|2132.8|2126.8|2137.3|2131.3|2132.3|2126.3|48
1620906000000|2021-05-13 11:40:00|2132.6|2126.6|2134.8|2128.8|2134.9|2128.9|2132.4|2126.4|21
1620906300000|2021-05-13 11:45:00|2134.9|2128.9|2138.1|2132.1|2138.8|2132.8|2134.9|2128.9|71
1620906600000|2021-05-13 11:50:00|2138|2132|2142.6|2136.6|2144.8|2138.8|2137.9|2131.9|56
1620906900000|2021-05-13 11:55:00|2142.8|2136.8|2139.8|2133.8|2143|2137|2137.1|2131.1|47
1620907200000|2021-05-13 12:00:00|2139.9|2133.9|2137.6|2131.6|2140.3|2134.3|2137.5|2131.5|29
1620907500000|2021-05-13 12:05:00|2137|2131|2142.1|2136.1|2142.1|2136.1|2137|2131|18
1620907800000|2021-05-13 12:10:00|2142.9|2136.9|2143.9|2137.9|2145.6|2139.6|2142.8|2136.8|49
1620908100000|2021-05-13 12:15:00|2144|2138|2143|2137|2145.1|2139.1|2141.5|2135.5|42
1620908400000|2021-05-13 12:20:00|2143.4|2137.4|2146.5|2140.5|2147.3|2141.3|2143|2137|22
1620908700000|2021-05-13 12:25:00|2146|2140|2146.6|2140.6|2147|2141|2144|2138|33
1620909000000|2021-05-13 12:30:00|2146.5|2140.5|2146|2140|2147.9|2141.9|2144|2138|86
1620909300000|2021-05-13 12:35:00|2146.1|2140.1|2146|2140|2147.6|2141.6|2145.3|2139.3|33
1620909600000|2021-05-13 12:40:00|2146.3|2140.3|2147.3|2141.3|2147.4|2141.4|2146.3|2140.3|12
1620909900000|2021-05-13 12:45:00|2147.5|2141.5|2146.5|2140.5|2148|2142|2146.5|2140.5|29
1620910200000|2021-05-13 12:50:00|2146.6|2140.6|2145.6|2139.6|2147|2141|2143.8|2137.8|19
1620910500000|2021-05-13 12:55:00|2145.9|2139.9|2145.4|2139.4|2147.1|2141.1|2145.4|2139.4|33
1620910800000|2021-05-13 13:00:00|2145.5|2139.5|2150.3|2144.3|2152|2146|2145.5|2139.5|149
1620911100000|2021-05-13 13:05:00|2150|2144|2146.9|2140.9|2150|2144|2144.9|2138.9|115
1620911400000|2021-05-13 13:10:00|2146.8|2140.8|2146.5|2140.5|2147.5|2141.5|2143.8|2137.8|121
1620911700000|2021-05-13 13:15:00|2144|2138|2147.3|2141.3|2148.5|2142.5|2144|2138|92
1620912000000|2021-05-13 13:20:00|2147|2141|2143.8|2137.8|2147|2141|2142.3|2136.3|70
1620912300000|2021-05-13 13:25:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2140.6|2134.6|42
1620912600000|2021-05-13 13:30:00|2143|2137|2142|2136|2143.5|2137.5|2139.4|2133.4|86
1620912900000|2021-05-13 13:35:00|2141.8|2135.8|2142.6|2136.6|2144.4|2138.4|2140.4|2134.4|95
1620913200000|2021-05-13 13:40:00|2142.8|2136.8|2141.6|2135.6|2143.3|2137.3|2141.6|2135.6|14
1620913500000|2021-05-13 13:45:00|2142.1|2136.1|2146|2140|2146.3|2140.3|2142.1|2136.1|27
1620913800000|2021-05-13 13:50:00|2146.1|2140.1|2146.9|2140.9|2147.3|2141.3|2145|2139|28
1620914100000|2021-05-13 13:55:00|2146.6|2140.6|2148.5|2142.5|2148.5|2142.5|2146.6|2140.6|26
1620914400000|2021-05-13 14:00:00|2148.3|2142.3|2146.9|2140.9|2149.3|2143.3|2145.9|2139.9|32
1620914700000|2021-05-13 14:05:00|2147|2141|2144|2138|2147|2141|2144|2138|32
1620915000000|2021-05-13 14:10:00|2144.4|2138.4|2142.5|2136.5|2144.5|2138.5|2142.5|2136.5|20
1620915300000|2021-05-13 14:15:00|2142.3|2136.3|2139|2133|2142.3|2136.3|2137.5|2131.5|28
1620915600000|2021-05-13 14:20:00|2139.1|2133.1|2140.8|2134.8|2140.8|2134.8|2139.1|2133.1|5
1620915900000|2021-05-13 14:25:00|2140.3|2134.3|2146.5|2140.5|2146.5|2140.5|2139.8|2133.8|30
1620916200000|2021-05-13 14:30:00|2146.8|2140.8|2148.3|2142.3|2148.3|2142.3|2145.8|2139.8|36
1620916500000|2021-05-13 14:35:00|2148|2142|2148|2142|2148.3|2142.3|2147.4|2141.4|24
1620916800000|2021-05-13 14:40:00|2148.3|2142.3|2145.6|2139.6|2150.8|2144.8|2145.6|2139.6|28
1620917100000|2021-05-13 14:45:00|2145.4|2139.4|2149|2143|2150.4|2144.4|2144.9|2138.9|54
1620917400000|2021-05-13 14:50:00|2148|2142|2147|2141|2149.3|2143.3|2145.9|2139.9|48
1620917700000|2021-05-13 14:55:00|2147.3|2141.3|2147|2141|2147.4|2141.4|2143.6|2137.6|38
1620918000000|2021-05-13 15:00:00|2146.8|2140.8|2152.5|2146.5|2152.8|2146.8|2146.4|2140.4|56
1620918300000|2021-05-13 15:05:00|2152.4|2146.4|2151.5|2145.5|2152.5|2146.5|2147.3|2141.3|54
1620918600000|2021-05-13 15:10:00|2151.6|2145.6|2147.3|2141.3|2155.8|2149.8|2146.8|2140.8|80
1620918900000|2021-05-13 15:15:00|2147.1|2141.1|2149.3|2143.3|2155.8|2149.8|2146.8|2140.8|156
1620919200000|2021-05-13 15:20:00|2149|2143|2145.4|2139.4|2149|2143|2145.4|2139.4|25
1620919500000|2021-05-13 15:25:00|2145.5|2139.5|2144.3|2138.3|2146.5|2140.5|2142.8|2136.8|35
1620919800000|2021-05-13 15:30:00|2144.6|2138.6|2147.4|2141.4|2147.4|2141.4|2143.6|2137.6|29
1620920100000|2021-05-13 15:35:00|2147.5|2141.5|2150.8|2144.8|2150.8|2144.8|2147.1|2141.1|21
1620920400000|2021-05-13 15:40:00|2150.5|2144.5|2151.4|2145.4|2151.4|2145.4|2150.5|2144.5|8
1620920700000|2021-05-13 15:45:00|2151.8|2145.8|2150|2144|2153.5|2147.5|2149.9|2143.9|39
1620921000000|2021-05-13 15:50:00|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1620921300000|2021-05-13 15:55:00|2149.9|2143.9|2150|2144|2150.4|2144.4|2149.9|2143.9|6
1620921600000|2021-05-13 16:00:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620921900000|2021-05-13 16:05:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1620922200000|2021-05-13 16:10:00|2148|2142|2148.8|2142.8|2148.8|2142.8|2147.3|2141.3|10
1620922800000|2021-05-13 16:20:00|2148.6|2142.6|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|3
1620923100000|2021-05-13 16:25:00|2148.5|2142.5|2147|2141|2148.5|2142.5|2145.5|2139.5|17
1620923400000|2021-05-13 16:30:00|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2146.8|2140.8|3
1620923700000|2021-05-13 16:35:00|2147.5|2141.5|2150.4|2144.4|2150.5|2144.5|2147.5|2141.5|3
1620924000000|2021-05-13 16:40:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1620924300000|2021-05-13 16:45:00|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620924600000|2021-05-13 16:50:00|2150.5|2144.5|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|4
1620924900000|2021-05-13 16:55:00|2150.6|2144.6|2154.6|2148.6|2155|2149|2150.4|2144.4|22
1620950400000|2021-05-14 00:00:00|2151.4|2145.4|2155|2149|2155.1|2149.1|2151.4|2145.4|16
1620950700000|2021-05-14 00:05:00|2154.9|2148.9|2152.3|2146.3|2154.9|2148.9|2152.1|2146.1|11
1620951900000|2021-05-14 00:25:00|2151.6|2145.6|2149.8|2143.8|2151.6|2145.6|2149.1|2143.1|18
1620953400000|2021-05-14 00:50:00|2150.6|2144.6|2152.4|2146.4|2152.9|2146.9|2150.6|2144.6|36
1620954000000|2021-05-14 01:00:00|2152.5|2146.5|2156.6|2150.6|2157.4|2151.4|2152.4|2146.4|35
1620954300000|2021-05-14 01:05:00|2156.4|2150.4|2157.6|2151.6|2158|2152|2156.3|2150.3|14
1620954600000|2021-05-14 01:10:00|2157.9|2151.9|2157.9|2151.9|2158.5|2152.5|2157.9|2151.9|12
1620954900000|2021-05-14 01:15:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2155.6|2149.6|25
1620955200000|2021-05-14 01:20:00|2157.3|2151.3|2158.6|2152.6|2158.6|2152.6|2157.3|2151.3|22
1620955500000|2021-05-14 01:25:00|2159|2153|2158.5|2152.5|2160.4|2154.4|2158.5|2152.5|20
1620955800000|2021-05-14 01:30:00|2158.3|2152.3|2153|2147|2158.4|2152.4|2152.9|2146.9|27
1620956100000|2021-05-14 01:35:00|2152.9|2146.9|2150.6|2144.6|2152.9|2146.9|2150.4|2144.4|10
1620956400000|2021-05-14 01:40:00|2150.4|2144.4|2147.1|2141.1|2150.4|2144.4|2146.6|2140.6|12
1620956700000|2021-05-14 01:45:00|2147.4|2141.4|2149.5|2143.5|2149.9|2143.9|2147.4|2141.4|16
1620957000000|2021-05-14 01:50:00|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|6
1620957300000|2021-05-14 01:55:00|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1620957600000|2021-05-14 02:00:00|2149.8|2143.8|2144.8|2138.8|2149.8|2143.8|2144.6|2138.6|28
1620957900000|2021-05-14 02:05:00|2144.6|2138.6|2143.6|2137.6|2144.6|2138.6|2142.5|2136.5|19
1620958200000|2021-05-14 02:10:00|2143.8|2137.8|2147.9|2141.9|2148|2142|2143.6|2137.6|13
1620959400000|2021-05-14 02:30:00|2148|2142|2148.4|2142.4|2150.6|2144.6|2146.5|2140.5|60
1620959700000|2021-05-14 02:35:00|2148.6|2142.6|2148.1|2142.1|2150.1|2144.1|2148|2142|26
1620960000000|2021-05-14 02:40:00|2148.4|2142.4|2148.6|2142.6|2148.8|2142.8|2148.4|2142.4|4
1620960300000|2021-05-14 02:45:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.6|2142.6|3
1620960600000|2021-05-14 02:50:00|2148.9|2142.9|2152.1|2146.1|2152.4|2146.4|2148.9|2142.9|68
1620960900000|2021-05-14 02:55:00|2152|2146|2151.3|2145.3|2152.1|2146.1|2151.3|2145.3|30
1620961200000|2021-05-14 03:00:00|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2149.5|2143.5|11
1620961800000|2021-05-14 03:10:00|2149.9|2143.9|2148.6|2142.6|2150.1|2144.1|2148.1|2142.1|76
1620962100000|2021-05-14 03:15:00|2148.9|2142.9|2151.8|2145.8|2152.6|2146.6|2148.9|2142.9|14
1620962400000|2021-05-14 03:20:00|2151.5|2145.5|2149.5|2143.5|2151.5|2145.5|2149.5|2143.5|18
1620962700000|2021-05-14 03:25:00|2149.3|2143.3|2145.9|2139.9|2149.3|2143.3|2145.9|2139.9|36
1620963000000|2021-05-14 03:30:00|2146.1|2140.1|2145.9|2139.9|2147.1|2141.1|2145.8|2139.8|31
1620963900000|2021-05-14 03:45:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1620964500000|2021-05-14 03:55:00|2144.5|2138.5|2139.4|2133.4|2144.5|2138.5|2139.4|2133.4|7
1620965100000|2021-05-14 04:05:00|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|5
1620965400000|2021-05-14 04:10:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1620965700000|2021-05-14 04:15:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1620966000000|2021-05-14 04:20:00|2139.9|2133.9|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|3
1620966300000|2021-05-14 04:25:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2139.6|2133.6|5
1620966600000|2021-05-14 04:30:00|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.4|2133.4|4
1620966900000|2021-05-14 04:35:00|2139.9|2133.9|2140.4|2134.4|2140.9|2134.9|2139.9|2133.9|8
1620967800000|2021-05-14 04:50:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.4|2134.4|5
1620968400000|2021-05-14 05:00:00|2141.3|2135.3|2142.6|2136.6|2142.6|2136.6|2141.3|2135.3|2
1620968700000|2021-05-14 05:05:00|2143.3|2137.3|2145.9|2139.9|2146.6|2140.6|2143.3|2137.3|17
1620969300000|2021-05-14 05:15:00|2145.5|2139.5|2148.6|2142.6|2148.8|2142.8|2145.5|2139.5|19
1620969600000|2021-05-14 05:20:00|2148.4|2142.4|2145.8|2139.8|2148.4|2142.4|2145.8|2139.8|4
1620969900000|2021-05-14 05:25:00|2146.1|2140.1|2145.3|2139.3|2146.1|2140.1|2145.3|2139.3|4
1620970200000|2021-05-14 05:30:00|2145.4|2139.4|2137.4|2131.4|2145.4|2139.4|2137.1|2131.1|124
1620970500000|2021-05-14 05:35:00|2136.9|2130.9|2140.9|2134.9|2142|2136|2132.1|2126.1|106
1620970800000|2021-05-14 05:40:00|2141|2135|2142.6|2136.6|2142.6|2136.6|2138.9|2132.9|25
1620971100000|2021-05-14 05:45:00|2142.5|2136.5|2141.1|2135.1|2143.6|2137.6|2140.9|2134.9|42
1620971400000|2021-05-14 05:50:00|2140.9|2134.9|2146.5|2140.5|2147|2141|2139.5|2133.5|75
1620971700000|2021-05-14 05:55:00|2146.6|2140.6|2144.4|2138.4|2147.6|2141.6|2144.1|2138.1|39
1620972000000|2021-05-14 06:00:00|2144.3|2138.3|2145.4|2139.4|2145.4|2139.4|2141.3|2135.3|47
1620972300000|2021-05-14 06:05:00|2145.3|2139.3|2144.3|2138.3|2145.9|2139.9|2140.8|2134.8|92
1620972600000|2021-05-14 06:10:00|2144.5|2138.5|2146.4|2140.4|2147.9|2141.9|2144.5|2138.5|61
1620972900000|2021-05-14 06:15:00|2146.6|2140.6|2147.1|2141.1|2147.1|2141.1|2144.4|2138.4|24
1620973200000|2021-05-14 06:20:00|2147.3|2141.3|2149.5|2143.5|2149.9|2143.9|2147|2141|26
1620973500000|2021-05-14 06:25:00|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2147.5|2141.5|21
1620973800000|2021-05-14 06:30:00|2149.6|2143.6|2150.4|2144.4|2150.4|2144.4|2148.4|2142.4|15
1620974100000|2021-05-14 06:35:00|2150.6|2144.6|2154.3|2148.3|2154.3|2148.3|2150.6|2144.6|50
1620974400000|2021-05-14 06:40:00|2154.1|2148.1|2149.4|2143.4|2154.1|2148.1|2148.4|2142.4|43
1620974700000|2021-05-14 06:45:00|2149.9|2143.9|2148.9|2142.9|2151.9|2145.9|2148.1|2142.1|63
1620975000000|2021-05-14 06:50:00|2149.1|2143.1|2150.1|2144.1|2151.1|2145.1|2149.1|2143.1|43
1620975300000|2021-05-14 06:55:00|2150.4|2144.4|2150.8|2144.8|2151|2145|2150|2144|67
1620975600000|2021-05-14 07:00:00|2151|2145|2155|2149|2156.1|2150.1|2146.8|2140.8|70
1620975900000|2021-05-14 07:05:00|2154.8|2148.8|2160.5|2154.5|2161.8|2155.8|2154.3|2148.3|41
1620976200000|2021-05-14 07:10:00|2160.3|2154.3|2159.3|2153.3|2161.3|2155.3|2157.8|2151.8|47
1620976500000|2021-05-14 07:15:00|2159.1|2153.1|2160.3|2154.3|2160.4|2154.4|2154.8|2148.8|50
1620976800000|2021-05-14 07:20:00|2160.4|2154.4|2162.4|2156.4|2165.3|2159.3|2160.4|2154.4|29
1620977100000|2021-05-14 07:25:00|2162.3|2156.3|2159.3|2153.3|2162.3|2156.3|2159.3|2153.3|16
1620977400000|2021-05-14 07:30:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|3
1620977700000|2021-05-14 07:35:00|2160.3|2154.3|2162.3|2156.3|2162.8|2156.8|2160.3|2154.3|15
1620978000000|2021-05-14 07:40:00|2162.1|2156.1|2159|2153|2162.4|2156.4|2159|2153|18
1620978300000|2021-05-14 07:45:00|2159.1|2153.1|2161.8|2155.8|2161.8|2155.8|2157.4|2151.4|21
1620978600000|2021-05-14 07:50:00|2162|2156|2162|2156|2162|2156|2160.9|2154.9|17
1620978900000|2021-05-14 07:55:00|2162.1|2156.1|2161.6|2155.6|2164.5|2158.5|2161.5|2155.5|19
1620979200000|2021-05-14 08:00:00|2161.5|2155.5|2158.5|2152.5|2163|2157|2157.3|2151.3|38
1620979500000|2021-05-14 08:05:00|2158.8|2152.8|2161.5|2155.5|2161.5|2155.5|2158.3|2152.3|21
1620979800000|2021-05-14 08:10:00|2161.8|2155.8|2161.8|2155.8|2162.4|2156.4|2161.6|2155.6|11
1620980100000|2021-05-14 08:15:00|2161.3|2155.3|2155.4|2149.4|2161.3|2155.3|2154.8|2148.8|31
1620980400000|2021-05-14 08:20:00|2155.5|2149.5|2159|2153|2159.3|2153.3|2155.4|2149.4|18
1620980700000|2021-05-14 08:25:00|2159.3|2153.3|2159.5|2153.5|2160|2154|2158|2152|13
1620981000000|2021-05-14 08:30:00|2159.3|2153.3|2159.3|2153.3|2160.5|2154.5|2157.4|2151.4|21
1620981300000|2021-05-14 08:35:00|2159.5|2153.5|2161.8|2155.8|2161.8|2155.8|2159.5|2153.5|9
1620981600000|2021-05-14 08:40:00|2161.6|2155.6|2162|2156|2162.6|2156.6|2161.5|2155.5|11
1620981900000|2021-05-14 08:45:00|2162.1|2156.1|2165.3|2159.3|2165.8|2159.8|2162|2156|16
1620982200000|2021-05-14 08:50:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164|2158|8
1620982500000|2021-05-14 08:55:00|2164.5|2158.5|2161.6|2155.6|2164.5|2158.5|2160.1|2154.1|16
1620982800000|2021-05-14 09:00:00|2161.1|2155.1|2160.5|2154.5|2161.1|2155.1|2159.8|2153.8|16
1620983100000|2021-05-14 09:05:00|2160.6|2154.6|2159.1|2153.1|2160.6|2154.6|2159.1|2153.1|5
1620983400000|2021-05-14 09:10:00|2159.3|2153.3|2156.8|2150.8|2159.9|2153.9|2156.8|2150.8|9
1620983700000|2021-05-14 09:15:00|2156.6|2150.6|2156.8|2150.8|2157.3|2151.3|2156.1|2150.1|8
1620984000000|2021-05-14 09:20:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1620984300000|2021-05-14 09:25:00|2156|2150|2156.6|2150.6|2156.6|2150.6|2155.8|2149.8|12
1620984600000|2021-05-14 09:30:00|2156.8|2150.8|2160.1|2154.1|2160.5|2154.5|2156.8|2150.8|18
1620984900000|2021-05-14 09:35:00|2160|2154|2158.3|2152.3|2160|2154|2157.9|2151.9|18
1620985200000|2021-05-14 09:40:00|2158.5|2152.5|2161.4|2155.4|2162|2156|2158.5|2152.5|12
1620985500000|2021-05-14 09:45:00|2161.5|2155.5|2161.3|2155.3|2161.9|2155.9|2160.8|2154.8|10
1620985800000|2021-05-14 09:50:00|2161|2155|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|7
1620986100000|2021-05-14 09:55:00|2160.8|2154.8|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|5
1620986400000|2021-05-14 10:00:00|2162.1|2156.1|2164.3|2158.3|2164.3|2158.3|2162|2156|9
1620986700000|2021-05-14 10:05:00|2164.8|2158.8|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|8
1620987000000|2021-05-14 10:10:00|2165.4|2159.4|2165.3|2159.3|2165.8|2159.8|2164.9|2158.9|9
1620987300000|2021-05-14 10:15:00|2165.4|2159.4|2164.5|2158.5|2165.4|2159.4|2163.9|2157.9|12
1620987600000|2021-05-14 10:20:00|2164.3|2158.3|2164.1|2158.1|2164.8|2158.8|2164.1|2158.1|5
1620987900000|2021-05-14 10:25:00|2164|2158|2165.5|2159.5|2165.6|2159.6|2164|2158|13
1620988200000|2021-05-14 10:30:00|2165.4|2159.4|2161|2155|2165.8|2159.8|2161|2155|18
1620988500000|2021-05-14 10:35:00|2161.3|2155.3|2157.3|2151.3|2161.5|2155.5|2157.1|2151.1|17
1620988800000|2021-05-14 10:40:00|2157.4|2151.4|2159.5|2153.5|2159.6|2153.6|2157.4|2151.4|7
1620989100000|2021-05-14 10:45:00|2159.3|2153.3|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|8
1620989400000|2021-05-14 10:50:00|2159.6|2153.6|2158.8|2152.8|2160|2154|2158.8|2152.8|10
1620989700000|2021-05-14 10:55:00|2157.8|2151.8|2158.4|2152.4|2158.5|2152.5|2157.5|2151.5|16
1620990000000|2021-05-14 11:00:00|2158.5|2152.5|2161.5|2155.5|2161.5|2155.5|2158.5|2152.5|19
1620990300000|2021-05-14 11:05:00|2161.3|2155.3|2160.4|2154.4|2161.3|2155.3|2159.9|2153.9|5
1620990600000|2021-05-14 11:10:00|2160.6|2154.6|2158.8|2152.8|2160.6|2154.6|2158.5|2152.5|7
1620990900000|2021-05-14 11:15:00|2159.3|2153.3|2160.1|2154.1|2160.4|2154.4|2159.1|2153.1|6
1620991200000|2021-05-14 11:20:00|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160|2154|4
1620991500000|2021-05-14 11:25:00|2160.3|2154.3|2157.9|2151.9|2160.3|2154.3|2157.8|2151.8|12
1620991800000|2021-05-14 11:30:00|2158|2152|2160.1|2154.1|2160.1|2154.1|2158|2152|12
1620992100000|2021-05-14 11:35:00|2160.3|2154.3|2159.9|2153.9|2165.4|2159.4|2159.5|2153.5|29
1620992400000|2021-05-14 11:40:00|2160.6|2154.6|2163.4|2157.4|2164.3|2158.3|2160.6|2154.6|26
1620992700000|2021-05-14 11:45:00|2163.8|2157.8|2166|2160|2166|2160|2163.8|2157.8|35
1620993000000|2021-05-14 11:50:00|2165.9|2159.9|2165|2159|2166|2160|2164.8|2158.8|23
1620993300000|2021-05-14 11:55:00|2164.9|2158.9|2164.8|2158.8|2166.6|2160.6|2164.8|2158.8|21
1620993600000|2021-05-14 12:00:00|2164.9|2158.9|2166|2160|2166|2160|2163.5|2157.5|28
1620993900000|2021-05-14 12:05:00|2165.6|2159.6|2165.3|2159.3|2165.6|2159.6|2164.3|2158.3|5
1620994200000|2021-05-14 12:10:00|2165.1|2159.1|2166.4|2160.4|2166.5|2160.5|2164.5|2158.5|26
1620994500000|2021-05-14 12:15:00|2166.6|2160.6|2166|2160|2166.8|2160.8|2165.5|2159.5|9
1620994800000|2021-05-14 12:20:00|2166.3|2160.3|2165|2159|2167.6|2161.6|2164.3|2158.3|23
1620995100000|2021-05-14 12:25:00|2164.8|2158.8|2165|2159|2166|2160|2161.6|2155.6|47
1620995400000|2021-05-14 12:30:00|2164.8|2158.8|2162.1|2156.1|2165.3|2159.3|2160.5|2154.5|50
1620995700000|2021-05-14 12:35:00|2162|2156|2160|2154|2162|2156|2159.3|2153.3|16
1620996000000|2021-05-14 12:40:00|2160.3|2154.3|2162.8|2156.8|2163.9|2157.9|2160.3|2154.3|11
1620996300000|2021-05-14 12:45:00|2162.9|2156.9|2167.3|2161.3|2167.3|2161.3|2162.3|2156.3|30
1620996600000|2021-05-14 12:50:00|2167.5|2161.5|2168.6|2162.6|2169.1|2163.1|2167.1|2161.1|21
1620996900000|2021-05-14 12:55:00|2168.8|2162.8|2163|2157|2170|2164|2163|2157|44
1620997200000|2021-05-14 13:00:00|2162.5|2156.5|2156.3|2150.3|2162.5|2156.5|2153.6|2147.6|208
1620997500000|2021-05-14 13:05:00|2156.8|2150.8|2155.6|2149.6|2157|2151|2153.9|2147.9|46
1620997800000|2021-05-14 13:10:00|2155.5|2149.5|2159.5|2153.5|2159.5|2153.5|2155.5|2149.5|24
1620998100000|2021-05-14 13:15:00|2159.4|2153.4|2160.5|2154.5|2161|2155|2157.9|2151.9|65
1620998400000|2021-05-14 13:20:00|2160.8|2154.8|2165|2159|2166.4|2160.4|2160|2154|144
1620998700000|2021-05-14 13:25:00|2165.5|2159.5|2165.6|2159.6|2165.9|2159.9|2163.5|2157.5|46
1620999000000|2021-05-14 13:30:00|2165.5|2159.5|2164|2158|2165.8|2159.8|2164|2158|35
1620999300000|2021-05-14 13:35:00|2163.8|2157.8|2159.5|2153.5|2163.8|2157.8|2159|2153|26
1620999600000|2021-05-14 13:40:00|2159.6|2153.6|2162.1|2156.1|2162.8|2156.8|2159.3|2153.3|38
1620999900000|2021-05-14 13:45:00|2163.1|2157.1|2165|2159|2166.5|2160.5|2162|2156|62
1621000200000|2021-05-14 13:50:00|2165.3|2159.3|2169.4|2163.4|2170.3|2164.3|2165.3|2159.3|36
1621000500000|2021-05-14 13:55:00|2169.3|2163.3|2170.3|2164.3|2171.3|2165.3|2168.8|2162.8|48
1621000800000|2021-05-14 14:00:00|2170.1|2164.1|2169.3|2163.3|2170.6|2164.6|2169.3|2163.3|30
1621001100000|2021-05-14 14:05:00|2169.8|2163.8|2170.3|2164.3|2170.5|2164.5|2169.8|2163.8|23
1621001400000|2021-05-14 14:10:00|2170.5|2164.5|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|15
1621001700000|2021-05-14 14:15:00|2170|2164|2165.5|2159.5|2170.5|2164.5|2164.3|2158.3|64
1621002000000|2021-05-14 14:20:00|2165.3|2159.3|2160.3|2154.3|2166.5|2160.5|2159.9|2153.9|45
1621002300000|2021-05-14 14:25:00|2160.5|2154.5|2161.5|2155.5|2163.8|2157.8|2157.3|2151.3|59
1621002600000|2021-05-14 14:30:00|2161.8|2155.8|2162.8|2156.8|2163.3|2157.3|2161.5|2155.5|29
1621002900000|2021-05-14 14:35:00|2162.6|2156.6|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|48
1621003200000|2021-05-14 14:40:00|2161.3|2155.3|2161.3|2155.3|2162.8|2156.8|2160.5|2154.5|81
1621003500000|2021-05-14 14:45:00|2161.5|2155.5|2158.5|2152.5|2161.9|2155.9|2158.4|2152.4|35
1621003800000|2021-05-14 14:50:00|2158.1|2152.1|2156.3|2150.3|2158.6|2152.6|2156.3|2150.3|50
1621004100000|2021-05-14 14:55:00|2156.1|2150.1|2153.9|2147.9|2157.3|2151.3|2153.9|2147.9|33
1621004400000|2021-05-14 15:00:00|2154.9|2148.9|2149.4|2143.4|2154.9|2148.9|2148.4|2142.4|89
1621004700000|2021-05-14 15:05:00|2149.5|2143.5|2154.4|2148.4|2154.8|2148.8|2149.5|2143.5|54
1621005000000|2021-05-14 15:10:00|2154.3|2148.3|2158.1|2152.1|2162.6|2156.6|2154|2148|53
1621005300000|2021-05-14 15:15:00|2157.8|2151.8|2157.1|2151.1|2161.5|2155.5|2154.4|2148.4|64
1621005600000|2021-05-14 15:20:00|2157|2151|2155.8|2149.8|2157.8|2151.8|2154.8|2148.8|28
1621005900000|2021-05-14 15:25:00|2156|2150|2158|2152|2158.8|2152.8|2156|2150|22
1621006200000|2021-05-14 15:30:00|2158.1|2152.1|2158.6|2152.6|2159.8|2153.8|2158|2152|17
1621006500000|2021-05-14 15:35:00|2158.5|2152.5|2158.3|2152.3|2161|2155|2158.3|2152.3|11
1621006800000|2021-05-14 15:40:00|2158|2152|2158.9|2152.9|2159.3|2153.3|2157|2151|15
1621007100000|2021-05-14 15:45:00|2158.8|2152.8|2157.9|2151.9|2159.3|2153.3|2157.3|2151.3|32
1621007400000|2021-05-14 15:50:00|2157.8|2151.8|2153.9|2147.9|2158.3|2152.3|2153.9|2147.9|16
1621007700000|2021-05-14 15:55:00|2154|2148|2154.6|2148.6|2155.1|2149.1|2154|2148|18
1621008000000|2021-05-14 16:00:00|2155.3|2149.3|2152.8|2146.8|2155.3|2149.3|2152.5|2146.5|16
1621008300000|2021-05-14 16:05:00|2152.5|2146.5|2152.5|2146.5|2153.6|2147.6|2152|2146|28
1621008600000|2021-05-14 16:10:00|2153|2147|2155|2149|2155|2149|2152.5|2146.5|34
1621008900000|2021-05-14 16:15:00|2155.3|2149.3|2155.4|2149.4|2156.1|2150.1|2154.6|2148.6|32
1621009200000|2021-05-14 16:20:00|2155.3|2149.3|2158.8|2152.8|2160.8|2154.8|2154.5|2148.5|60
1621009500000|2021-05-14 16:25:00|2158.9|2152.9|2159.4|2153.4|2160.1|2154.1|2158.9|2152.9|5
1621009800000|2021-05-14 16:30:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|3
1621010100000|2021-05-14 16:35:00|2159.4|2153.4|2153.9|2147.9|2159.5|2153.5|2153.6|2147.6|20
1621010400000|2021-05-14 16:40:00|2154|2148|2155.5|2149.5|2155.8|2149.8|2153.5|2147.5|10
1621010700000|2021-05-14 16:45:00|2155.6|2149.6|2156|2150|2156.3|2150.3|2155.6|2149.6|6
1621011000000|2021-05-14 16:50:00|2156.9|2150.9|2159.3|2153.3|2159.3|2153.3|2156.9|2150.9|5
1621011300000|2021-05-14 16:55:00|2158.9|2152.9|2157.5|2151.5|2159.1|2153.1|2157.5|2151.5|9
1621209600000|2021-05-17 00:00:00|2160|2148.8|2161.9|2155.9|2162.3|2156.3|2160|2148.8|3
1621209900000|2021-05-17 00:05:00|2162.1|2156.1|2159.6|2153.6|2162.4|2156.4|2159.6|2153.6|13
1621210200000|2021-05-17 00:10:00|2159.4|2153.4|2155.8|2149.8|2159.4|2153.4|2155.6|2149.6|8
1621210500000|2021-05-17 00:15:00|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1621211100000|2021-05-17 00:25:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621211400000|2021-05-17 00:30:00|2154.8|2148.8|2155.6|2149.6|2155.6|2149.6|2154.8|2148.8|3
1621212000000|2021-05-17 00:40:00|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1621212300000|2021-05-17 00:45:00|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|2
1621212600000|2021-05-17 00:50:00|2156.6|2150.6|2156.8|2150.8|2156.9|2150.9|2156.6|2150.6|3
1621212900000|2021-05-17 00:55:00|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1621213200000|2021-05-17 01:00:00|2157|2151|2162|2156|2162|2156|2157|2151|14
1621213800000|2021-05-17 01:10:00|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.3|2156.3|2
1621214100000|2021-05-17 01:15:00|2162.6|2156.6|2157|2151|2162.6|2156.6|2154.8|2148.8|22
1621214400000|2021-05-17 01:20:00|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1621214700000|2021-05-17 01:25:00|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|9
1621215000000|2021-05-17 01:30:00|2157.4|2151.4|2156.6|2150.6|2158.3|2152.3|2156.6|2150.6|20
1621215300000|2021-05-17 01:35:00|2156.9|2150.9|2158.6|2152.6|2158.6|2152.6|2156.9|2150.9|6
1621215600000|2021-05-17 01:40:00|2158.9|2152.9|2160.1|2154.1|2160.8|2154.8|2158.9|2152.9|7
1621215900000|2021-05-17 01:45:00|2160.4|2154.4|2158.4|2152.4|2160.4|2154.4|2158.4|2152.4|20
1621216200000|2021-05-17 01:50:00|2158.3|2152.3|2155.4|2149.4|2158.3|2152.3|2154.6|2148.6|32
1621216500000|2021-05-17 01:55:00|2155.1|2149.1|2157.9|2151.9|2158.4|2152.4|2155.1|2149.1|33
1621216800000|2021-05-17 02:00:00|2158.1|2152.1|2155.4|2149.4|2158.5|2152.5|2154.9|2148.9|17
1621217100000|2021-05-17 02:05:00|2155.1|2149.1|2157.1|2151.1|2157.1|2151.1|2155|2149|46
1621217400000|2021-05-17 02:10:00|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.3|2151.3|7
1621217700000|2021-05-17 02:15:00|2158.1|2152.1|2158.6|2152.6|2158.9|2152.9|2158.1|2152.1|5
1621218000000|2021-05-17 02:20:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1621218600000|2021-05-17 02:30:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1621218900000|2021-05-17 02:35:00|2158.4|2152.4|2159.9|2153.9|2160.5|2154.5|2158.4|2152.4|16
1621219200000|2021-05-17 02:40:00|2160.5|2154.5|2163.9|2157.9|2163.9|2157.9|2159.9|2153.9|25
1621219500000|2021-05-17 02:45:00|2164.1|2158.1|2164.5|2158.5|2169.6|2163.6|2163.9|2157.9|64
1621219800000|2021-05-17 02:50:00|2164.6|2158.6|2167.8|2161.8|2167.8|2161.8|2164.6|2158.6|7
1621220100000|2021-05-17 02:55:00|2167.9|2161.9|2170|2164|2170.1|2164.1|2167.9|2161.9|34
1621220400000|2021-05-17 03:00:00|2169.9|2163.9|2167.9|2161.9|2169.9|2163.9|2166.6|2160.6|16
1621220700000|2021-05-17 03:05:00|2168.1|2162.1|2171.1|2165.1|2171.6|2165.6|2168.1|2162.1|18
1621221000000|2021-05-17 03:10:00|2171.4|2165.4|2170.6|2164.6|2173.6|2167.6|2170.6|2164.6|7
1621221300000|2021-05-17 03:15:00|2170.4|2164.4|2171.6|2165.6|2171.6|2165.6|2170.1|2164.1|25
1621221600000|2021-05-17 03:20:00|2171.1|2165.1|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|4
1621221900000|2021-05-17 03:25:00|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|9
1621222500000|2021-05-17 03:35:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621222800000|2021-05-17 03:40:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621223400000|2021-05-17 03:50:00|2170.6|2164.6|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|3
1621223700000|2021-05-17 03:55:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621224000000|2021-05-17 04:00:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2167.9|2161.9|3
1621224300000|2021-05-17 04:05:00|2168.3|2162.3|2168.9|2162.9|2168.9|2162.9|2168.3|2162.3|3
1621224600000|2021-05-17 04:10:00|2169|2163|2171.1|2165.1|2171.1|2165.1|2169|2163|2
1621225500000|2021-05-17 04:25:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621227000000|2021-05-17 04:50:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621227300000|2021-05-17 04:55:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621227600000|2021-05-17 05:00:00|2170.9|2164.9|2171.1|2165.1|2171.3|2165.3|2170.4|2164.4|6
1621227900000|2021-05-17 05:05:00|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.4|2164.4|6
1621229400000|2021-05-17 05:30:00|2170.9|2164.9|2171.6|2165.6|2173.3|2167.3|2170.3|2164.3|42
1621229700000|2021-05-17 05:35:00|2172.1|2166.1|2173|2167|2173.1|2167.1|2170.6|2164.6|19
1621230000000|2021-05-17 05:40:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2170.9|2164.9|17
1621230300000|2021-05-17 05:45:00|2173.5|2167.5|2172.6|2166.6|2173.5|2167.5|2172.6|2166.6|4
1621230600000|2021-05-17 05:50:00|2172.4|2166.4|2171.6|2165.6|2172.8|2166.8|2170.9|2164.9|24
1621230900000|2021-05-17 05:55:00|2171.4|2165.4|2170.6|2164.6|2171.6|2165.6|2166.9|2160.9|47
1621231200000|2021-05-17 06:00:00|2170.8|2164.8|2170.1|2164.1|2170.8|2164.8|2169.4|2163.4|11
1621231500000|2021-05-17 06:05:00|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|6
1621231800000|2021-05-17 06:10:00|2170.9|2164.9|2177.1|2171.1|2178.1|2172.1|2170.9|2164.9|53
1621232100000|2021-05-17 06:15:00|2176.8|2170.8|2175.6|2169.6|2177.6|2171.6|2173.8|2167.8|50
1621232400000|2021-05-17 06:20:00|2175.9|2169.9|2178.9|2172.9|2179.9|2173.9|2175.9|2169.9|44
1621232700000|2021-05-17 06:25:00|2179.1|2173.1|2180.4|2174.4|2180.9|2174.9|2178.8|2172.8|49
1621233000000|2021-05-17 06:30:00|2180.5|2174.5|2178.9|2172.9|2180.5|2174.5|2176.9|2170.9|49
1621233300000|2021-05-17 06:35:00|2179.3|2173.3|2180.9|2174.9|2180.9|2174.9|2179.3|2173.3|14
1621233600000|2021-05-17 06:40:00|2179.4|2173.4|2179.3|2173.3|2180.1|2174.1|2178.4|2172.4|14
1621233900000|2021-05-17 06:45:00|2178.6|2172.6|2178.8|2172.8|2179.3|2173.3|2178.5|2172.5|14
1621234200000|2021-05-17 06:50:00|2178.6|2172.6|2177.4|2171.4|2179.1|2173.1|2174.4|2168.4|101
1621234500000|2021-05-17 06:55:00|2177.5|2171.5|2178|2172|2178.8|2172.8|2173.4|2167.4|83
1621234800000|2021-05-17 07:00:00|2177.8|2171.8|2181.8|2175.8|2184|2178|2177.8|2171.8|33
1621235100000|2021-05-17 07:05:00|2181.5|2175.5|2179.8|2173.8|2183.4|2177.4|2179.5|2173.5|40
1621235400000|2021-05-17 07:10:00|2179.5|2173.5|2184.1|2178.1|2184.8|2178.8|2179.5|2173.5|40
1621235700000|2021-05-17 07:15:00|2183.9|2177.9|2182.5|2176.5|2187.1|2181.1|2182.5|2176.5|38
1621236000000|2021-05-17 07:20:00|2182.3|2176.3|2182.8|2176.8|2184.8|2178.8|2179.1|2173.1|55
1621236300000|2021-05-17 07:25:00|2182.5|2176.5|2185.8|2179.8|2185.8|2179.8|2181.9|2175.9|19
1621236600000|2021-05-17 07:30:00|2185.6|2179.6|2181.9|2175.9|2186.5|2180.5|2181.8|2175.8|28
1621236900000|2021-05-17 07:35:00|2182|2176|2180.3|2174.3|2182.8|2176.8|2179.4|2173.4|31
1621237200000|2021-05-17 07:40:00|2180.6|2174.6|2178.5|2172.5|2181.6|2175.6|2178.5|2172.5|30
1621237500000|2021-05-17 07:45:00|2178.8|2172.8|2182.1|2176.1|2182.1|2176.1|2176.5|2170.5|41
1621237800000|2021-05-17 07:50:00|2182.3|2176.3|2182.6|2176.6|2184|2178|2181.8|2175.8|27
1621238100000|2021-05-17 07:55:00|2183.5|2177.5|2182|2176|2184.3|2178.3|2181.5|2175.5|31
1621238400000|2021-05-17 08:00:00|2182.3|2176.3|2183.5|2177.5|2183.5|2177.5|2182|2176|17
1621238700000|2021-05-17 08:05:00|2183.8|2177.8|2184.5|2178.5|2184.5|2178.5|2183.6|2177.6|17
1621239000000|2021-05-17 08:10:00|2184.4|2178.4|2184|2178|2184.6|2178.6|2183.8|2177.8|17
1621239300000|2021-05-17 08:15:00|2183.8|2177.8|2185.5|2179.5|2185.5|2179.5|2183.8|2177.8|23
1621239600000|2021-05-17 08:20:00|2185.4|2179.4|2186|2180|2186|2180|2183.8|2177.8|18
1621239900000|2021-05-17 08:25:00|2186.1|2180.1|2186.1|2180.1|2186.3|2180.3|2184.3|2178.3|22
1621240200000|2021-05-17 08:30:00|2186|2180|2186.9|2180.9|2187.3|2181.3|2185.4|2179.4|22
1621240500000|2021-05-17 08:35:00|2186.8|2180.8|2188.5|2182.5|2188.5|2182.5|2185.6|2179.6|15
1621240800000|2021-05-17 08:40:00|2188.4|2182.4|2188.3|2182.3|2189.3|2183.3|2186.1|2180.1|36
1621241100000|2021-05-17 08:45:00|2189|2183|2190.5|2184.5|2190.5|2184.5|2188.3|2182.3|18
1621241400000|2021-05-17 08:50:00|2190.6|2184.6|2191.8|2185.8|2192.3|2186.3|2190.6|2184.6|16
1621241700000|2021-05-17 08:55:00|2192|2186|2191.9|2185.9|2192.6|2186.6|2190.5|2184.5|25
1621242000000|2021-05-17 09:00:00|2192.1|2186.1|2191|2185|2192.1|2186.1|2190.9|2184.9|14
1621242300000|2021-05-17 09:05:00|2191.1|2185.1|2191.3|2185.3|2191.5|2185.5|2190.9|2184.9|12
1621242600000|2021-05-17 09:10:00|2191|2185|2195.5|2189.5|2196|2190|2190.3|2184.3|22
1621242900000|2021-05-17 09:15:00|2196|2190|2196|2190|2197|2191|2196|2190|23
1621243200000|2021-05-17 09:20:00|2195.9|2189.9|2195.3|2189.3|2196.1|2190.1|2195|2189|14
1621243500000|2021-05-17 09:25:00|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2193.9|2187.9|8
1621243800000|2021-05-17 09:30:00|2194.6|2188.6|2194.4|2188.4|2194.8|2188.8|2194|2188|7
1621244100000|2021-05-17 09:35:00|2194.3|2188.3|2194.3|2188.3|2194.6|2188.6|2193.8|2187.8|16
1621244400000|2021-05-17 09:40:00|2194.4|2188.4|2194|2188|2194.6|2188.6|2193.9|2187.9|7
1621244700000|2021-05-17 09:45:00|2194.3|2188.3|2193.9|2187.9|2194.5|2188.5|2193.9|2187.9|5
1621245000000|2021-05-17 09:50:00|2193.8|2187.8|2193.9|2187.9|2194|2188|2193.8|2187.8|4
1621245300000|2021-05-17 09:55:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|3
1621245600000|2021-05-17 10:00:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621245900000|2021-05-17 10:05:00|2194.3|2188.3|2199.5|2193.5|2199.6|2193.6|2194.3|2188.3|33
1621246200000|2021-05-17 10:10:00|2199.3|2193.3|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|9
1621246500000|2021-05-17 10:15:00|2198.1|2192.1|2198.1|2192.1|2198.3|2192.3|2196.8|2190.8|23
1621246800000|2021-05-17 10:20:00|2198.3|2192.3|2197|2191|2198.5|2192.5|2197|2191|10
1621247100000|2021-05-17 10:25:00|2197.3|2191.3|2197.4|2191.4|2197.6|2191.6|2196.6|2190.6|8
1621247400000|2021-05-17 10:30:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2196.8|2190.8|9
1621247700000|2021-05-17 10:35:00|2197.4|2191.4|2195.5|2189.5|2197.8|2191.8|2195.4|2189.4|11
1621248000000|2021-05-17 10:40:00|2195.6|2189.6|2197|2191|2197.4|2191.4|2195.4|2189.4|18
1621248300000|2021-05-17 10:45:00|2196.5|2190.5|2196.1|2190.1|2197|2191|2196.1|2190.1|5
1621248600000|2021-05-17 10:50:00|2196|2190|2195.3|2189.3|2196|2190|2195.1|2189.1|5
1621248900000|2021-05-17 10:55:00|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|8
1621249200000|2021-05-17 11:00:00|2194.5|2188.5|2195|2189|2195|2189|2194.5|2188.5|8
1621249500000|2021-05-17 11:05:00|2194.8|2188.8|2194.8|2188.8|2194.9|2188.9|2194.3|2188.3|8
1621249800000|2021-05-17 11:10:00|2194.9|2188.9|2196.1|2190.1|2196.1|2190.1|2194.9|2188.9|9
1621250100000|2021-05-17 11:15:00|2196.3|2190.3|2194.1|2188.1|2196.9|2190.9|2194.1|2188.1|11
1621250400000|2021-05-17 11:20:00|2194.4|2188.4|2196.3|2190.3|2196.8|2190.8|2194.4|2188.4|12
1621250700000|2021-05-17 11:25:00|2197|2191|2195.5|2189.5|2197|2191|2194|2188|20
1621251000000|2021-05-17 11:30:00|2195.4|2189.4|2189.8|2183.8|2195.4|2189.4|2189.6|2183.6|26
1621251300000|2021-05-17 11:35:00|2190|2184|2191.6|2185.6|2191.6|2185.6|2189.5|2183.5|14
1621251600000|2021-05-17 11:40:00|2191.8|2185.8|2197.3|2191.3|2197.3|2191.3|2191.8|2185.8|35
1621251900000|2021-05-17 11:45:00|2197.1|2191.1|2199.5|2193.5|2199.8|2193.8|2196.3|2190.3|91
1621252200000|2021-05-17 11:50:00|2199.3|2193.3|2194.8|2188.8|2199.3|2193.3|2193.8|2187.8|44
1621252500000|2021-05-17 11:55:00|2194.5|2188.5|2194.6|2188.6|2196|2190|2194|2188|24
1621252800000|2021-05-17 12:00:00|2195|2189|2196.5|2190.5|2197|2191|2194.8|2188.8|25
1621253100000|2021-05-17 12:05:00|2196.6|2190.6|2196.8|2190.8|2197.1|2191.1|2195.1|2189.1|21
1621253400000|2021-05-17 12:10:00|2196.9|2190.9|2195.6|2189.6|2197|2191|2195.6|2189.6|14
1621253700000|2021-05-17 12:15:00|2195.5|2189.5|2195|2189|2196|2190|2195|2189|7
1621254000000|2021-05-17 12:20:00|2195.8|2189.8|2194.8|2188.8|2196|2190|2194.6|2188.6|18
1621254300000|2021-05-17 12:25:00|2194.3|2188.3|2192.5|2186.5|2194.3|2188.3|2190.6|2184.6|27
1621254600000|2021-05-17 12:30:00|2192.8|2186.8|2193.1|2187.1|2193.4|2187.4|2192.6|2186.6|12
1621254900000|2021-05-17 12:35:00|2193|2187|2191|2185|2194.3|2188.3|2190.8|2184.8|25
1621255200000|2021-05-17 12:40:00|2191.1|2185.1|2191.5|2185.5|2192.3|2186.3|2190.3|2184.3|36
1621255500000|2021-05-17 12:45:00|2191.4|2185.4|2191.5|2185.5|2191.8|2185.8|2190.3|2184.3|15
1621255800000|2021-05-17 12:50:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.5|2185.5|9
1621256100000|2021-05-17 12:55:00|2191.3|2185.3|2187.5|2181.5|2191.5|2185.5|2187.5|2181.5|31
1621256400000|2021-05-17 13:00:00|2187.4|2181.4|2186.3|2180.3|2188.8|2182.8|2184.5|2178.5|182
1621256700000|2021-05-17 13:05:00|2186.1|2180.1|2188.8|2182.8|2189.6|2183.6|2186.1|2180.1|91
1621257000000|2021-05-17 13:10:00|2189|2183|2192.8|2186.8|2193.5|2187.5|2189|2183|50
1621257300000|2021-05-17 13:15:00|2192.5|2186.5|2194.5|2188.5|2195.6|2189.6|2191.8|2185.8|44
1621257600000|2021-05-17 13:20:00|2194.3|2188.3|2194|2188|2195.3|2189.3|2192.3|2186.3|74
1621257900000|2021-05-17 13:25:00|2193.5|2187.5|2192.4|2186.4|2194|2188|2191.8|2185.8|26
1621258200000|2021-05-17 13:30:00|2192.3|2186.3|2194.8|2188.8|2195.1|2189.1|2192.3|2186.3|53
1621258500000|2021-05-17 13:35:00|2194.6|2188.6|2196|2190|2197.9|2191.9|2194.6|2188.6|59
1621258800000|2021-05-17 13:40:00|2196.3|2190.3|2195|2189|2197.3|2191.3|2193.5|2187.5|81
1621259100000|2021-05-17 13:45:00|2195.3|2189.3|2197.5|2191.5|2197.8|2191.8|2194.8|2188.8|39
1621259400000|2021-05-17 13:50:00|2197.8|2191.8|2195.5|2189.5|2197.8|2191.8|2195|2189|33
1621259700000|2021-05-17 13:55:00|2195.8|2189.8|2194.3|2188.3|2195.8|2189.8|2191.9|2185.9|37
1621260000000|2021-05-17 14:00:00|2194.1|2188.1|2193.4|2187.4|2195.6|2189.6|2192|2186|43
1621260300000|2021-05-17 14:05:00|2193.5|2187.5|2195.1|2189.1|2196|2190|2191.8|2185.8|46
1621260600000|2021-05-17 14:10:00|2194.8|2188.8|2197.3|2191.3|2197.6|2191.6|2194.8|2188.8|41
1621260900000|2021-05-17 14:15:00|2197.4|2191.4|2199.5|2193.5|2199.5|2193.5|2197.4|2191.4|36
1621261200000|2021-05-17 14:20:00|2199.3|2193.3|2199.5|2193.5|2200.1|2194.1|2198.9|2192.9|20
1621261500000|2021-05-17 14:25:00|2199.3|2193.3|2200.5|2194.5|2200.6|2194.6|2199.3|2193.3|24
1621261800000|2021-05-17 14:30:00|2200.6|2194.6|2199.8|2193.8|2201.9|2195.9|2199|2193|41
1621262100000|2021-05-17 14:35:00|2199.5|2193.5|2206|2200|2206.3|2200.3|2199.5|2193.5|74
1621262400000|2021-05-17 14:40:00|2205.8|2199.8|2205.3|2199.3|2206.5|2200.5|2203|2197|47
1621262700000|2021-05-17 14:45:00|2205.4|2199.4|2205|2199|2206.3|2200.3|2202.9|2196.9|77
1621263000000|2021-05-17 14:50:00|2205.3|2199.3|2205.5|2199.5|2207|2201|2204.5|2198.5|37
1621263300000|2021-05-17 14:55:00|2205.4|2199.4|2208.1|2202.1|2209.4|2203.4|2205|2199|49
1621263600000|2021-05-17 15:00:00|2208.3|2202.3|2210.4|2204.4|2210.8|2204.8|2205.8|2199.8|73
1621263900000|2021-05-17 15:05:00|2210.6|2204.6|2215.4|2209.4|2216.9|2210.9|2209.5|2203.5|87
1621264200000|2021-05-17 15:10:00|2215.5|2209.5|2214.5|2208.5|2217.5|2211.5|2213.8|2207.8|108
1621264500000|2021-05-17 15:15:00|2214.3|2208.3|2207|2201|2216.3|2210.3|2205.5|2199.5|164
1621264800000|2021-05-17 15:20:00|2207.3|2201.3|2206.8|2200.8|2210.4|2204.4|2206.8|2200.8|28
1621265100000|2021-05-17 15:25:00|2207|2201|2206.8|2200.8|2207.6|2201.6|2206.8|2200.8|7
1621265400000|2021-05-17 15:30:00|2206.5|2200.5|2214.5|2208.5|2215.5|2209.5|2206.5|2200.5|55
1621265700000|2021-05-17 15:35:00|2214.8|2208.8|2210.8|2204.8|2216.5|2210.5|2210.8|2204.8|46
1621266000000|2021-05-17 15:40:00|2211|2205|2209.8|2203.8|2211.3|2205.3|2208.8|2202.8|13
1621266300000|2021-05-17 15:45:00|2209.5|2203.5|2210.1|2204.1|2210.5|2204.5|2207.5|2201.5|33
1621266600000|2021-05-17 15:50:00|2210.3|2204.3|2209|2203|2211.8|2205.8|2208.6|2202.6|40
1621266900000|2021-05-17 15:55:00|2209.1|2203.1|2213|2207|2214.3|2208.3|2208.8|2202.8|47
1621267200000|2021-05-17 16:00:00|2212.8|2206.8|2214.3|2208.3|2214.4|2208.4|2212.8|2206.8|12
1621267500000|2021-05-17 16:05:00|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1621267800000|2021-05-17 16:10:00|2213|2207|2210.1|2204.1|2213|2207|2210.1|2204.1|14
1621268100000|2021-05-17 16:15:00|2209.4|2203.4|2210.8|2204.8|2211.5|2205.5|2209.4|2203.4|21
1621268400000|2021-05-17 16:20:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1621268700000|2021-05-17 16:25:00|2210.8|2204.8|2206.9|2200.9|2210.8|2204.8|2206.5|2200.5|30
1621269000000|2021-05-17 16:30:00|2207.5|2201.5|2210.1|2204.1|2211|2205|2206|2200|26
1621269300000|2021-05-17 16:35:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1621269600000|2021-05-17 16:40:00|2209.9|2203.9|2210.3|2204.3|2210.5|2204.5|2209.6|2203.6|14
1621269900000|2021-05-17 16:45:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|4
1621270200000|2021-05-17 16:50:00|2210.5|2204.5|2211.8|2205.8|2211.8|2205.8|2210.5|2204.5|5
1621270500000|2021-05-17 16:55:00|2211.6|2205.6|2209.4|2203.4|2213.6|2207.6|2208.9|2202.9|32
1621296000000|2021-05-18 00:00:00|2211.8|2205.8|2212.1|2206.1|2212.1|2206.1|2211.8|2205.8|6
1621296300000|2021-05-18 00:05:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1621296900000|2021-05-18 00:15:00|2213.6|2207.6|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|4
1621297800000|2021-05-18 00:30:00|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|2
1621299000000|2021-05-18 00:50:00|2214.6|2208.6|2212.3|2206.3|2214.6|2208.6|2212|2206|8
1621299300000|2021-05-18 00:55:00|2214.1|2208.1|2215.4|2209.4|2215.6|2209.6|2214.1|2208.1|5
1621299600000|2021-05-18 01:00:00|2215.5|2209.5|2212.1|2206.1|2215.8|2209.8|2209.3|2203.3|107
1621299900000|2021-05-18 01:05:00|2211.9|2205.9|2209.4|2203.4|2212.9|2206.9|2208.3|2202.3|61
1621300200000|2021-05-18 01:10:00|2209.1|2203.1|2213.1|2207.1|2213.1|2207.1|2208.3|2202.3|192
1621300500000|2021-05-18 01:15:00|2212.6|2206.6|2215.4|2209.4|2217.1|2211.1|2212.4|2206.4|104
1621300800000|2021-05-18 01:20:00|2215.6|2209.6|2213.9|2207.9|2215.9|2209.9|2213.9|2207.9|10
1621301100000|2021-05-18 01:25:00|2213.6|2207.6|2210|2204|2213.9|2207.9|2209.9|2203.9|37
1621301400000|2021-05-18 01:30:00|2210.1|2204.1|2213.1|2207.1|2213.4|2207.4|2210.1|2204.1|59
1621301700000|2021-05-18 01:35:00|2213.3|2207.3|2211.6|2205.6|2213.9|2207.9|2210.9|2204.9|15
1621302000000|2021-05-18 01:40:00|2211.5|2205.5|2216.6|2210.6|2216.6|2210.6|2211.5|2205.5|40
1621302300000|2021-05-18 01:45:00|2216.4|2210.4|2214.9|2208.9|2216.6|2210.6|2214.9|2208.9|5
1621302600000|2021-05-18 01:50:00|2214.6|2208.6|2213.9|2207.9|2214.9|2208.9|2213.9|2207.9|11
1621302900000|2021-05-18 01:55:00|2214.1|2208.1|2211.5|2205.5|2214.1|2208.1|2210.6|2204.6|96
1621303200000|2021-05-18 02:00:00|2211.4|2205.4|2216.6|2210.6|2216.6|2210.6|2211.1|2205.1|124
1621303500000|2021-05-18 02:05:00|2217|2211|2217.1|2211.1|2217.4|2211.4|2216.6|2210.6|17
1621303800000|2021-05-18 02:10:00|2216.6|2210.6|2216.9|2210.9|2217.6|2211.6|2216.6|2210.6|23
1621305000000|2021-05-18 02:30:00|2216.6|2210.6|2215.8|2209.8|2216.6|2210.6|2215.8|2209.8|6
1621305300000|2021-05-18 02:35:00|2214.9|2208.9|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|5
1621305600000|2021-05-18 02:40:00|2214.3|2208.3|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|5
1621305900000|2021-05-18 02:45:00|2214.5|2208.5|2213.5|2207.5|2215.3|2209.3|2213.5|2207.5|8
1621306200000|2021-05-18 02:50:00|2213.4|2207.4|2214.6|2208.6|2214.6|2208.6|2212.9|2206.9|12
1621306500000|2021-05-18 02:55:00|2214.4|2208.4|2218.6|2212.6|2218.6|2212.6|2214.4|2208.4|8
1621306800000|2021-05-18 03:00:00|2219.4|2213.4|2219.1|2213.1|2220.4|2214.4|2215.6|2209.6|16
1621307100000|2021-05-18 03:05:00|2218.9|2212.9|2219.1|2213.1|2219.4|2213.4|2217.6|2211.6|23
1621307400000|2021-05-18 03:10:00|2219|2213|2216.8|2210.8|2220.9|2214.9|2216.8|2210.8|32
1621307700000|2021-05-18 03:15:00|2217.1|2211.1|2217.1|2211.1|2217.4|2211.4|2216|2210|14
1621308000000|2021-05-18 03:20:00|2217.4|2211.4|2220.4|2214.4|2220.9|2214.9|2217.4|2211.4|36
1621308300000|2021-05-18 03:25:00|2220.6|2214.6|2221.4|2215.4|2221.4|2215.4|2217.4|2211.4|73
1621308600000|2021-05-18 03:30:00|2220.6|2214.6|2227.4|2221.4|2227.4|2221.4|2220.6|2214.6|44
1621308900000|2021-05-18 03:35:00|2227.6|2221.6|2227.9|2221.9|2228.9|2222.9|2227.6|2221.6|8
1621309200000|2021-05-18 03:40:00|2228.1|2222.1|2227.8|2221.8|2228.1|2222.1|2227.8|2221.8|5
1621309500000|2021-05-18 03:45:00|2227.6|2221.6|2227.8|2221.8|2227.9|2221.9|2227.6|2221.6|3
1621309800000|2021-05-18 03:50:00|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|4
1621310100000|2021-05-18 03:55:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621310400000|2021-05-18 04:00:00|2227.9|2221.9|2227.4|2221.4|2228.1|2222.1|2226.9|2220.9|5
1621310700000|2021-05-18 04:05:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1621311000000|2021-05-18 04:10:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621311300000|2021-05-18 04:15:00|2226.9|2220.9|2228.4|2222.4|2230.6|2224.6|2226.9|2220.9|13
1621311600000|2021-05-18 04:20:00|2228.3|2222.3|2227.6|2221.6|2228.5|2222.5|2227.6|2221.6|4
1621311900000|2021-05-18 04:25:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621312200000|2021-05-18 04:30:00|2228|2222|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|3
1621312500000|2021-05-18 04:35:00|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621312800000|2021-05-18 04:40:00|2228.6|2222.6|2228.4|2222.4|2230.1|2224.1|2228.4|2222.4|7
1621313100000|2021-05-18 04:45:00|2228.8|2222.8|2227.6|2221.6|2228.8|2222.8|2227.6|2221.6|3
1621313400000|2021-05-18 04:50:00|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1621313700000|2021-05-18 04:55:00|2227.5|2221.5|2224.6|2218.6|2227.5|2221.5|2224.6|2218.6|7
1621314000000|2021-05-18 05:00:00|2224.5|2218.5|2223.1|2217.1|2224.6|2218.6|2223|2217|8
1621314300000|2021-05-18 05:05:00|2223.8|2217.8|2222.4|2216.4|2224|2218|2222|2216|8
1621314600000|2021-05-18 05:10:00|2223.1|2217.1|2226|2220|2227.8|2221.8|2223.1|2217.1|23
1621315200000|2021-05-18 05:20:00|2226.6|2220.6|2227.9|2221.9|2229.9|2223.9|2226.6|2220.6|13
1621315500000|2021-05-18 05:25:00|2228|2222|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|3
1621315800000|2021-05-18 05:30:00|2229|2223|2226|2220|2229|2223|2226|2220|54
1621316100000|2021-05-18 05:35:00|2226.1|2220.1|2228.1|2222.1|2229.9|2223.9|2225.6|2219.6|96
1621316400000|2021-05-18 05:40:00|2227.9|2221.9|2229.9|2223.9|2230.3|2224.3|2227.9|2221.9|48
1621316700000|2021-05-18 05:45:00|2230.3|2224.3|2227.4|2221.4|2232.1|2226.1|2227.4|2221.4|65
1621317000000|2021-05-18 05:50:00|2226.9|2220.9|2229.9|2223.9|2231.4|2225.4|2226.6|2220.6|54
1621317300000|2021-05-18 05:55:00|2230.4|2224.4|2231.1|2225.1|2231.6|2225.6|2228.9|2222.9|58
1621317600000|2021-05-18 06:00:00|2231.4|2225.4|2229.1|2223.1|2232.1|2226.1|2227.9|2221.9|93
1621317900000|2021-05-18 06:05:00|2228.9|2222.9|2227.6|2221.6|2230|2224|2227.5|2221.5|61
1621318200000|2021-05-18 06:10:00|2227.4|2221.4|2229.9|2223.9|2229.9|2223.9|2225.6|2219.6|87
1621318500000|2021-05-18 06:15:00|2230|2224|2228.9|2222.9|2230.1|2224.1|2228.1|2222.1|54
1621318800000|2021-05-18 06:20:00|2229.1|2223.1|2235.4|2229.4|2235.6|2229.6|2229.1|2223.1|50
1621319100000|2021-05-18 06:25:00|2235.1|2229.1|2237.1|2231.1|2237.1|2231.1|2234.5|2228.5|26
1621319400000|2021-05-18 06:30:00|2237.4|2231.4|2236.1|2230.1|2238.8|2232.8|2236.1|2230.1|41
1621319700000|2021-05-18 06:35:00|2236.3|2230.3|2231.9|2225.9|2238.4|2232.4|2230.9|2224.9|98
1621320000000|2021-05-18 06:40:00|2231.6|2225.6|2231.9|2225.9|2234.4|2228.4|2231.1|2225.1|70
1621320300000|2021-05-18 06:45:00|2232.1|2226.1|2235.8|2229.8|2236.6|2230.6|2231.4|2225.4|88
1621320600000|2021-05-18 06:50:00|2235.6|2229.6|2235.6|2229.6|2236.3|2230.3|2233.4|2227.4|42
1621320900000|2021-05-18 06:55:00|2235.9|2229.9|2237.3|2231.3|2238.5|2232.5|2235.9|2229.9|118
1621321200000|2021-05-18 07:00:00|2237.1|2231.1|2227.8|2221.8|2237.1|2231.1|2227.3|2221.3|64
1621321500000|2021-05-18 07:05:00|2227.5|2221.5|2225.3|2219.3|2229.5|2223.5|2225.3|2219.3|38
1621321800000|2021-05-18 07:10:00|2224.8|2218.8|2221.8|2215.8|2227.6|2221.6|2221.8|2215.8|30
1621322100000|2021-05-18 07:15:00|2221.5|2215.5|2226|2220|2226|2220|2221.5|2215.5|24
1621322400000|2021-05-18 07:20:00|2226.3|2220.3|2227|2221|2228|2222|2225|2219|23
1621322700000|2021-05-18 07:25:00|2226.8|2220.8|2226.8|2220.8|2227.4|2221.4|2225.5|2219.5|20
1621323000000|2021-05-18 07:30:00|2225.5|2219.5|2225|2219|2225.9|2219.9|2222.4|2216.4|38
1621323300000|2021-05-18 07:35:00|2224.8|2218.8|2227.8|2221.8|2228|2222|2223.3|2217.3|17
1621323600000|2021-05-18 07:40:00|2227.5|2221.5|2226.5|2220.5|2227.5|2221.5|2225.6|2219.6|16
1621323900000|2021-05-18 07:45:00|2226.4|2220.4|2228|2222|2228.1|2222.1|2224.5|2218.5|17
1621324200000|2021-05-18 07:50:00|2226.8|2220.8|2228.5|2222.5|2228.6|2222.6|2226|2220|21
1621324500000|2021-05-18 07:55:00|2228.3|2222.3|2227.3|2221.3|2228.5|2222.5|2226|2220|20
1621324800000|2021-05-18 08:00:00|2228|2222|2231|2225|2231|2225|2228|2222|24
1621325100000|2021-05-18 08:05:00|2231.3|2225.3|2227.3|2221.3|2231.3|2225.3|2227.3|2221.3|28
1621325400000|2021-05-18 08:10:00|2226.5|2220.5|2222.3|2216.3|2226.5|2220.5|2221.9|2215.9|34
1621325700000|2021-05-18 08:15:00|2222.5|2216.5|2224|2218|2224|2218|2222.5|2216.5|13
1621326000000|2021-05-18 08:20:00|2223.9|2217.9|2222.4|2216.4|2224|2218|2222.4|2216.4|15
1621326300000|2021-05-18 08:25:00|2223|2217|2222.8|2216.8|2224|2218|2222.8|2216.8|16
1621326600000|2021-05-18 08:30:00|2221.6|2215.6|2220.1|2214.1|2223.3|2217.3|2220.1|2214.1|35
1621326900000|2021-05-18 08:35:00|2220|2214|2222.5|2216.5|2222.5|2216.5|2220|2214|33
1621327200000|2021-05-18 08:40:00|2223|2217|2224.3|2218.3|2224.4|2218.4|2222.8|2216.8|19
1621327500000|2021-05-18 08:45:00|2223.8|2217.8|2220.5|2214.5|2224.4|2218.4|2220.5|2214.5|18
1621327800000|2021-05-18 08:50:00|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.5|2214.5|5
1621328100000|2021-05-18 08:55:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|4
1621328400000|2021-05-18 09:00:00|2220.6|2214.6|2220.8|2214.8|2220.8|2214.8|2220|2214|12
1621328700000|2021-05-18 09:05:00|2221|2215|2221.4|2215.4|2221.4|2215.4|2220.8|2214.8|6
1621329000000|2021-05-18 09:10:00|2220.8|2214.8|2215.8|2209.8|2220.8|2214.8|2215.8|2209.8|13
1621329300000|2021-05-18 09:15:00|2215.5|2209.5|2211.8|2205.8|2215.5|2209.5|2211.6|2205.6|13
1621329600000|2021-05-18 09:20:00|2211.5|2205.5|2210.4|2204.4|2212.6|2206.6|2210.1|2204.1|20
1621329900000|2021-05-18 09:25:00|2210.3|2204.3|2215.3|2209.3|2215.3|2209.3|2209.5|2203.5|26
1621330200000|2021-05-18 09:30:00|2215.5|2209.5|2213.4|2207.4|2215.6|2209.6|2213.3|2207.3|15
1621330500000|2021-05-18 09:35:00|2213.3|2207.3|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|3
1621330800000|2021-05-18 09:40:00|2212.9|2206.9|2212.8|2206.8|2213.3|2207.3|2212.6|2206.6|11
1621331100000|2021-05-18 09:45:00|2212.9|2206.9|2212.5|2206.5|2213.5|2207.5|2212.5|2206.5|7
1621331400000|2021-05-18 09:50:00|2211.8|2205.8|2214|2208|2214|2208|2211|2205|16
1621331700000|2021-05-18 09:55:00|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212.5|2206.5|7
1621332000000|2021-05-18 10:00:00|2213.3|2207.3|2216.5|2210.5|2216.5|2210.5|2213.3|2207.3|16
1621332300000|2021-05-18 10:05:00|2216.3|2210.3|2219|2213|2219.3|2213.3|2215.8|2209.8|19
1621332600000|2021-05-18 10:10:00|2218.4|2212.4|2216|2210|2219|2213|2216|2210|12
1621332900000|2021-05-18 10:15:00|2216.3|2210.3|2218|2212|2218|2212|2216.3|2210.3|4
1621333200000|2021-05-18 10:20:00|2217.8|2211.8|2216.6|2210.6|2218|2212|2216.6|2210.6|6
1621333500000|2021-05-18 10:25:00|2216.8|2210.8|2217.1|2211.1|2217.6|2211.6|2216.8|2210.8|8
1621333800000|2021-05-18 10:30:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2217|2211|3
1621334100000|2021-05-18 10:35:00|2218|2212|2218|2212|2218|2212|2217.9|2211.9|3
1621334400000|2021-05-18 10:40:00|2218.3|2212.3|2220.3|2214.3|2220.5|2214.5|2217.9|2211.9|16
1621334700000|2021-05-18 10:45:00|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|4
1621335000000|2021-05-18 10:50:00|2219.4|2213.4|2219.9|2213.9|2221.4|2215.4|2219.3|2213.3|16
1621335300000|2021-05-18 10:55:00|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2218.8|2212.8|15
1621335600000|2021-05-18 11:00:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|6
1621335900000|2021-05-18 11:05:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621336200000|2021-05-18 11:10:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|17
1621336500000|2021-05-18 11:15:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|10
1621336800000|2021-05-18 11:20:00|2219.3|2213.3|2219.8|2213.8|2220.3|2214.3|2219.3|2213.3|6
1621337100000|2021-05-18 11:25:00|2219.6|2213.6|2219.8|2213.8|2220|2214|2218.8|2212.8|11
1621337400000|2021-05-18 11:30:00|2220|2214|2220.9|2214.9|2221.1|2215.1|2220|2214|18
1621337700000|2021-05-18 11:35:00|2221|2215|2221.5|2215.5|2224|2218|2221|2215|29
1621338000000|2021-05-18 11:40:00|2221.8|2215.8|2224.9|2218.9|2225.8|2219.8|2221.8|2215.8|27
1621338300000|2021-05-18 11:45:00|2225.1|2219.1|2230.6|2224.6|2230.9|2224.9|2225.1|2219.1|81
1621338600000|2021-05-18 11:50:00|2230.5|2224.5|2227.5|2221.5|2230.6|2224.6|2227.3|2221.3|22
1621338900000|2021-05-18 11:55:00|2226.3|2220.3|2224.8|2218.8|2227.8|2221.8|2224.8|2218.8|21
1621339200000|2021-05-18 12:00:00|2224.9|2218.9|2222.4|2216.4|2224.9|2218.9|2222.4|2216.4|25
1621339500000|2021-05-18 12:05:00|2222.3|2216.3|2222.3|2216.3|2223.3|2217.3|2221|2215|20
1621339800000|2021-05-18 12:10:00|2222|2216|2222.3|2216.3|2223.3|2217.3|2221.8|2215.8|18
1621340100000|2021-05-18 12:15:00|2222.1|2216.1|2220.5|2214.5|2222.4|2216.4|2220.5|2214.5|29
1621340400000|2021-05-18 12:20:00|2220.4|2214.4|2221.3|2215.3|2221.9|2215.9|2219.9|2213.9|25
1621340700000|2021-05-18 12:25:00|2220.3|2214.3|2219|2213|2220.3|2214.3|2218.5|2212.5|23
1621341000000|2021-05-18 12:30:00|2219.1|2213.1|2219.8|2213.8|2220.5|2214.5|2218.9|2212.9|23
1621341300000|2021-05-18 12:35:00|2219.6|2213.6|2217.8|2211.8|2220.4|2214.4|2217.8|2211.8|34
1621341600000|2021-05-18 12:40:00|2218.9|2212.9|2218.6|2212.6|2219.5|2213.5|2217.9|2211.9|21
1621341900000|2021-05-18 12:45:00|2218.5|2212.5|2216|2210|2218.8|2212.8|2215.5|2209.5|43
1621342200000|2021-05-18 12:50:00|2215.9|2209.9|2217|2211|2217.1|2211.1|2214.3|2208.3|34
1621342500000|2021-05-18 12:55:00|2216.8|2210.8|2219|2213|2219.3|2213.3|2214.8|2208.8|22
1621342800000|2021-05-18 13:00:00|2219.1|2213.1|2235|2229|2237.6|2231.6|2219.1|2213.1|214
1621343100000|2021-05-18 13:05:00|2234.8|2228.8|2230.9|2224.9|2235.5|2229.5|2230|2224|111
1621343400000|2021-05-18 13:10:00|2230.8|2224.8|2235.5|2229.5|2237.8|2231.8|2230.5|2224.5|171
1621343700000|2021-05-18 13:15:00|2235.6|2229.6|2234.5|2228.5|2237.8|2231.8|2234.5|2228.5|64
1621344000000|2021-05-18 13:20:00|2234.3|2228.3|2232|2226|2234.3|2228.3|2230.3|2224.3|82
1621344300000|2021-05-18 13:25:00|2231.3|2225.3|2229.5|2223.5|2232|2226|2227.3|2221.3|55
1621344600000|2021-05-18 13:30:00|2229.3|2223.3|2226.3|2220.3|2229.8|2223.8|2225.8|2219.8|53
1621344900000|2021-05-18 13:35:00|2226.8|2220.8|2231.8|2225.8|2231.8|2225.8|2226.8|2220.8|29
1621345200000|2021-05-18 13:40:00|2231.9|2225.9|2228|2222|2231.9|2225.9|2228|2222|45
1621345500000|2021-05-18 13:45:00|2227.8|2221.8|2227|2221|2227.8|2221.8|2227|2221|2
1621345800000|2021-05-18 13:50:00|2226.8|2220.8|2226.1|2220.1|2227.3|2221.3|2224.8|2218.8|24
1621346100000|2021-05-18 13:55:00|2226|2220|2223.5|2217.5|2226.8|2220.8|2223.3|2217.3|29
1621346400000|2021-05-18 14:00:00|2223|2217|2222.4|2216.4|2223.8|2217.8|2220.5|2214.5|80
1621346700000|2021-05-18 14:05:00|2222.5|2216.5|2223.8|2217.8|2226|2220|2222.5|2216.5|35
1621347000000|2021-05-18 14:10:00|2224.4|2218.4|2223.5|2217.5|2225.3|2219.3|2223.5|2217.5|22
1621347300000|2021-05-18 14:15:00|2223.8|2217.8|2224.4|2218.4|2225.5|2219.5|2223.5|2217.5|41
1621347600000|2021-05-18 14:20:00|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224.5|2218.5|23
1621347900000|2021-05-18 14:25:00|2225|2219|2225.3|2219.3|2226.5|2220.5|2224.6|2218.6|45
1621348200000|2021-05-18 14:30:00|2225|2219|2224.1|2218.1|2225.3|2219.3|2221.4|2215.4|48
1621348500000|2021-05-18 14:35:00|2224.4|2218.4|2223.5|2217.5|2226.9|2220.9|2222.9|2216.9|71
1621348800000|2021-05-18 14:40:00|2223.3|2217.3|2217.6|2211.6|2223.3|2217.3|2216.4|2210.4|52
1621349100000|2021-05-18 14:45:00|2217.8|2211.8|2219.8|2213.8|2220|2214|2217.6|2211.6|38
1621349400000|2021-05-18 14:50:00|2220|2214|2221.8|2215.8|2222.3|2216.3|2219.4|2213.4|34
1621349700000|2021-05-18 14:55:00|2222|2216|2221.8|2215.8|2223|2217|2221.8|2215.8|17
1621350000000|2021-05-18 15:00:00|2222|2216|2228.3|2222.3|2228.3|2222.3|2220.8|2214.8|79
1621350300000|2021-05-18 15:05:00|2228.5|2222.5|2232|2226|2232.3|2226.3|2226.3|2220.3|45
1621350600000|2021-05-18 15:10:00|2231.9|2225.9|2231|2225|2235.3|2229.3|2230.3|2224.3|101
1621350900000|2021-05-18 15:15:00|2230.1|2224.1|2231.3|2225.3|2232.5|2226.5|2229|2223|162
1621351200000|2021-05-18 15:20:00|2231|2225|2230.1|2224.1|2231.4|2225.4|2229.5|2223.5|27
1621351500000|2021-05-18 15:25:00|2229.8|2223.8|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|15
1621351800000|2021-05-18 15:30:00|2229.3|2223.3|2230.5|2224.5|2231.1|2225.1|2229|2223|23
1621352100000|2021-05-18 15:35:00|2230.3|2224.3|2234|2228|2234.3|2228.3|2230|2224|57
1621352400000|2021-05-18 15:40:00|2233.8|2227.8|2234.8|2228.8|2234.8|2228.8|2233.8|2227.8|8
1621352700000|2021-05-18 15:45:00|2234.5|2228.5|2235.3|2229.3|2235.6|2229.6|2234.5|2228.5|11
1621353000000|2021-05-18 15:50:00|2235.8|2229.8|2235.8|2229.8|2237.4|2231.4|2235.5|2229.5|47
1621353300000|2021-05-18 15:55:00|2236.4|2230.4|2233|2227|2236.8|2230.8|2233|2227|24
1621353600000|2021-05-18 16:00:00|2232.4|2226.4|2233.9|2227.9|2233.9|2227.9|2231.6|2225.6|18
1621353900000|2021-05-18 16:05:00|2234.1|2228.1|2232.5|2226.5|2235|2229|2232|2226|22
1621354200000|2021-05-18 16:10:00|2232.8|2226.8|2233.3|2227.3|2233.5|2227.5|2232.1|2226.1|10
1621354500000|2021-05-18 16:15:00|2233.1|2227.1|2232.8|2226.8|2233.1|2227.1|2232.8|2226.8|4
1621354800000|2021-05-18 16:20:00|2232.5|2226.5|2231.6|2225.6|2232.8|2226.8|2231.5|2225.5|15
1621355100000|2021-05-18 16:25:00|2232|2226|2232.5|2226.5|2233.4|2227.4|2231.5|2225.5|15
1621355400000|2021-05-18 16:30:00|2232.3|2226.3|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|8
1621355700000|2021-05-18 16:35:00|2231.4|2225.4|2231|2225|2231.4|2225.4|2227.8|2221.8|22
1621356000000|2021-05-18 16:40:00|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1621356300000|2021-05-18 16:45:00|2230.3|2224.3|2229.9|2223.9|2230.8|2224.8|2229.3|2223.3|8
1621356600000|2021-05-18 16:50:00|2229.8|2223.8|2231.3|2225.3|2231.3|2225.3|2229.8|2223.8|3
1621356900000|2021-05-18 16:55:00|2231.4|2225.4|2230.4|2224.4|2231.5|2225.5|2230.4|2224.4|13
1621382400000|2021-05-19 00:00:00|2226.8|2220.8|2227|2221|2227|2221|2226.6|2220.6|3
1621382700000|2021-05-19 00:05:00|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|5
1621383000000|2021-05-19 00:10:00|2227.6|2221.6|2227.9|2221.9|2227.9|2221.9|2227.5|2221.5|4
1621383300000|2021-05-19 00:15:00|2227.6|2221.6|2228.1|2222.1|2229.4|2223.4|2227.6|2221.6|10
1621383600000|2021-05-19 00:20:00|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.6|2220.6|9
1621383900000|2021-05-19 00:25:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|10
1621384200000|2021-05-19 00:30:00|2227.3|2221.3|2227.4|2221.4|2227.5|2221.5|2226.6|2220.6|7
1621385100000|2021-05-19 00:45:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621385400000|2021-05-19 00:50:00|2226.9|2220.9|2227.9|2221.9|2227.9|2221.9|2226.9|2220.9|2
1621385700000|2021-05-19 00:55:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621386000000|2021-05-19 01:00:00|2227.4|2221.4|2230.1|2224.1|2230.1|2224.1|2225.6|2219.6|17
1621386300000|2021-05-19 01:05:00|2230.4|2224.4|2233.9|2227.9|2234|2228|2230.4|2224.4|61
1621386600000|2021-05-19 01:10:00|2234|2228|2229.8|2223.8|2234|2228|2229.4|2223.4|21
1621386900000|2021-05-19 01:15:00|2230|2224|2231.6|2225.6|2231.6|2225.6|2230|2224|5
1621387200000|2021-05-19 01:20:00|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.1|2225.1|4
1621387500000|2021-05-19 01:25:00|2232.6|2226.6|2234.1|2228.1|2234.1|2228.1|2232.6|2226.6|9
1621387800000|2021-05-19 01:30:00|2234.3|2228.3|2237.4|2231.4|2237.6|2231.6|2234.3|2228.3|17
1621388100000|2021-05-19 01:35:00|2237.6|2231.6|2236.9|2230.9|2238|2232|2235.9|2229.9|12
1621388400000|2021-05-19 01:40:00|2237.3|2231.3|2235.9|2229.9|2237.3|2231.3|2235.9|2229.9|10
1621388700000|2021-05-19 01:45:00|2235.6|2229.6|2233|2227|2235.8|2229.8|2233|2227|20
1621389000000|2021-05-19 01:50:00|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2231.1|2225.1|46
1621389300000|2021-05-19 01:55:00|2232.4|2226.4|2232.4|2226.4|2232.6|2226.6|2231.9|2225.9|18
1621389600000|2021-05-19 02:00:00|2232.5|2226.5|2232.4|2226.4|2232.8|2226.8|2232.1|2226.1|7
1621389900000|2021-05-19 02:05:00|2231.3|2225.3|2225.6|2219.6|2231.3|2225.3|2225|2219|31
1621390200000|2021-05-19 02:10:00|2225.9|2219.9|2227|2221|2227.3|2221.3|2225.9|2219.9|24
1621390500000|2021-05-19 02:15:00|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2225.6|2219.6|4
1621391100000|2021-05-19 02:25:00|2226.4|2220.4|2226.3|2220.3|2226.4|2220.4|2226.1|2220.1|3
1621391400000|2021-05-19 02:30:00|2226.4|2220.4|2226.1|2220.1|2228.4|2222.4|2226.1|2220.1|44
1621391700000|2021-05-19 02:35:00|2226|2220|2223|2217|2226.8|2220.8|2223|2217|23
1621392000000|2021-05-19 02:40:00|2223.1|2217.1|2224.5|2218.5|2224.5|2218.5|2223.1|2217.1|4
1621392300000|2021-05-19 02:45:00|2224.4|2218.4|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|11
1621392600000|2021-05-19 02:50:00|2224.5|2218.5|2221.8|2215.8|2224.5|2218.5|2221.8|2215.8|17
1621392900000|2021-05-19 02:55:00|2221.9|2215.9|2219.6|2213.6|2221.9|2215.9|2219.6|2213.6|15
1621393200000|2021-05-19 03:00:00|2219.3|2213.3|2220.9|2214.9|2222.4|2216.4|2218.5|2212.5|34
1621393500000|2021-05-19 03:05:00|2221.3|2215.3|2224.1|2218.1|2224.4|2218.4|2219.9|2213.9|19
1621393800000|2021-05-19 03:10:00|2223.9|2217.9|2223.6|2217.6|2224.1|2218.1|2223.1|2217.1|34
1621394100000|2021-05-19 03:15:00|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2221.5|2215.5|45
1621394400000|2021-05-19 03:20:00|2222.8|2216.8|2221.6|2215.6|2222.9|2216.9|2221.6|2215.6|7
1621394700000|2021-05-19 03:25:00|2221.5|2215.5|2219.4|2213.4|2221.5|2215.5|2219.4|2213.4|6
1621395000000|2021-05-19 03:30:00|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1621395600000|2021-05-19 03:40:00|2220|2214|2219.6|2213.6|2220|2214|2219.6|2213.6|3
1621395900000|2021-05-19 03:45:00|2219.9|2213.9|2220.4|2214.4|2221|2215|2219.6|2213.6|8
1621399200000|2021-05-19 04:40:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621399500000|2021-05-19 04:45:00|2219.9|2213.9|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|3
1621400100000|2021-05-19 04:55:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621400400000|2021-05-19 05:00:00|2219.9|2213.9|2215.5|2209.5|2219.9|2213.9|2214.6|2208.6|11
1621400700000|2021-05-19 05:05:00|2216.4|2210.4|2218.9|2212.9|2218.9|2212.9|2216.4|2210.4|12
1621401000000|2021-05-19 05:10:00|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1621401300000|2021-05-19 05:15:00|2217.9|2211.9|2219.1|2213.1|2221.8|2215.8|2217.6|2211.6|19
1621401900000|2021-05-19 05:25:00|2218.9|2212.9|2217.4|2211.4|2218.9|2212.9|2217.4|2211.4|6
1621402200000|2021-05-19 05:30:00|2217.5|2211.5|2216.4|2210.4|2217.6|2211.6|2216.3|2210.3|5
1621402500000|2021-05-19 05:35:00|2214.9|2208.9|2217.6|2211.6|2217.6|2211.6|2214.8|2208.8|9
1621402800000|2021-05-19 05:40:00|2217.5|2211.5|2220.3|2214.3|2221.1|2215.1|2215.9|2209.9|29
1621403100000|2021-05-19 05:45:00|2220.4|2214.4|2225.3|2219.3|2225.3|2219.3|2219.5|2213.5|35
1621403400000|2021-05-19 05:50:00|2225|2219|2226.6|2220.6|2230.1|2224.1|2224|2218|80
1621403700000|2021-05-19 05:55:00|2226.9|2220.9|2229.1|2223.1|2229.5|2223.5|2225.9|2219.9|44
1621404000000|2021-05-19 06:00:00|2228.9|2222.9|2226.5|2220.5|2228.9|2222.9|2225.6|2219.6|12
1621404300000|2021-05-19 06:05:00|2226.6|2220.6|2226.5|2220.5|2226.9|2220.9|2226.4|2220.4|6
1621404600000|2021-05-19 06:10:00|2226.4|2220.4|2226.4|2220.4|2226.5|2220.5|2223.9|2217.9|20
1621404900000|2021-05-19 06:15:00|2225.9|2219.9|2226.5|2220.5|2227.8|2221.8|2225.9|2219.9|21
1621405200000|2021-05-19 06:20:00|2226.4|2220.4|2226.4|2220.4|2228.6|2222.6|2226.1|2220.1|14
1621405500000|2021-05-19 06:25:00|2226.5|2220.5|2224.6|2218.6|2227.3|2221.3|2224.5|2218.5|9
1621405800000|2021-05-19 06:30:00|2224.8|2218.8|2225.4|2219.4|2227.9|2221.9|2224.1|2218.1|24
1621406100000|2021-05-19 06:35:00|2225.9|2219.9|2221.6|2215.6|2226.1|2220.1|2221.4|2215.4|36
1621406400000|2021-05-19 06:40:00|2221.8|2215.8|2222.6|2216.6|2222.9|2216.9|2221.8|2215.8|5
1621406700000|2021-05-19 06:45:00|2222.4|2216.4|2223|2217|2223.1|2217.1|2220.9|2214.9|44
1621407000000|2021-05-19 06:50:00|2223.1|2217.1|2221.8|2215.8|2223.5|2217.5|2220.6|2214.6|53
1621407300000|2021-05-19 06:55:00|2221.9|2215.9|2222.5|2216.5|2223.4|2217.4|2219.8|2213.8|58
1621407600000|2021-05-19 07:00:00|2222.4|2216.4|2225|2219|2227.1|2221.1|2220.8|2214.8|55
1621407900000|2021-05-19 07:05:00|2225.5|2219.5|2224.9|2218.9|2226.6|2220.6|2224.8|2218.8|16
1621408200000|2021-05-19 07:10:00|2225.1|2219.1|2225.3|2219.3|2226.8|2220.8|2225.1|2219.1|14
1621408500000|2021-05-19 07:15:00|2225|2219|2226.3|2220.3|2227|2221|2224.5|2218.5|19
1621408800000|2021-05-19 07:20:00|2225.9|2219.9|2221.8|2215.8|2225.9|2219.9|2221.5|2215.5|15
1621409100000|2021-05-19 07:25:00|2221.6|2215.6|2223|2217|2223.5|2217.5|2220.1|2214.1|23
1621409400000|2021-05-19 07:30:00|2222.8|2216.8|2224.3|2218.3|2226.5|2220.5|2222.8|2216.8|25
1621409700000|2021-05-19 07:35:00|2224.5|2218.5|2223|2217|2224.5|2218.5|2222.1|2216.1|30
1621410000000|2021-05-19 07:40:00|2222.8|2216.8|2221|2215|2224|2218|2220.4|2214.4|38
1621410300000|2021-05-19 07:45:00|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2218.5|2212.5|22
1621410600000|2021-05-19 07:50:00|2221|2215|2211.6|2205.6|2221.1|2215.1|2210.9|2204.9|38
1621410900000|2021-05-19 07:55:00|2211.4|2205.4|2206.8|2200.8|2212|2206|2202.6|2196.6|66
1621411200000|2021-05-19 08:00:00|2206.6|2200.6|2214|2208|2214|2208|2206.6|2200.6|67
1621411500000|2021-05-19 08:05:00|2214.3|2208.3|2214.1|2208.1|2215.5|2209.5|2212.8|2206.8|25
1621411800000|2021-05-19 08:10:00|2214.3|2208.3|2215.5|2209.5|2216.6|2210.6|2213.1|2207.1|26
1621412100000|2021-05-19 08:15:00|2215.4|2209.4|2215.6|2209.6|2216.6|2210.6|2213|2207|68
1621412400000|2021-05-19 08:20:00|2215.4|2209.4|2212.4|2206.4|2215.4|2209.4|2211.8|2205.8|77
1621412700000|2021-05-19 08:25:00|2212.5|2206.5|2214.6|2208.6|2214.9|2208.9|2206.9|2200.9|41
1621413000000|2021-05-19 08:30:00|2214.8|2208.8|2212.3|2206.3|2216.4|2210.4|2211|2205|37
1621413300000|2021-05-19 08:35:00|2212.5|2206.5|2209.5|2203.5|2214.3|2208.3|2209.4|2203.4|39
1621413600000|2021-05-19 08:40:00|2209.4|2203.4|2212|2206|2213.1|2207.1|2209.4|2203.4|23
1621413900000|2021-05-19 08:45:00|2212.1|2206.1|2202|2196|2212.1|2206.1|2200.1|2194.1|63
1621414200000|2021-05-19 08:50:00|2201.8|2195.8|2203.5|2197.5|2204|2198|2199|2193|30
1621414500000|2021-05-19 08:55:00|2202.9|2196.9|2206.9|2200.9|2206.9|2200.9|2201.8|2195.8|28
1621414800000|2021-05-19 09:00:00|2206.8|2200.8|2208|2202|2208|2202|2204.3|2198.3|38
1621415100000|2021-05-19 09:05:00|2207.8|2201.8|2205.8|2199.8|2207.8|2201.8|2204.3|2198.3|21
1621415400000|2021-05-19 09:10:00|2205.3|2199.3|2205.8|2199.8|2206|2200|2205|2199|11
1621415700000|2021-05-19 09:15:00|2205.9|2199.9|2205.5|2199.5|2205.9|2199.9|2204.1|2198.1|12
1621416000000|2021-05-19 09:20:00|2205.3|2199.3|2205.5|2199.5|2207|2201|2205|2199|10
1621416300000|2021-05-19 09:25:00|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.3|2198.3|9
1621416600000|2021-05-19 09:30:00|2204.9|2198.9|2205.5|2199.5|2206|2200|2204.3|2198.3|17
1621416900000|2021-05-19 09:35:00|2205.8|2199.8|2206.4|2200.4|2206.4|2200.4|2205.8|2199.8|4
1621417200000|2021-05-19 09:40:00|2206.5|2200.5|2204.6|2198.6|2206.6|2200.6|2204.6|2198.6|8
1621417500000|2021-05-19 09:45:00|2205|2199|2205.5|2199.5|2205.8|2199.8|2204.8|2198.8|15
1621417800000|2021-05-19 09:50:00|2205.4|2199.4|2205.5|2199.5|2205.9|2199.9|2205.4|2199.4|9
1621418100000|2021-05-19 09:55:00|2205.4|2199.4|2204.4|2198.4|2205.4|2199.4|2203.4|2197.4|11
1621418400000|2021-05-19 10:00:00|2204.6|2198.6|2205.3|2199.3|2205.5|2199.5|2204.6|2198.6|6
1621418700000|2021-05-19 10:05:00|2205.4|2199.4|2202.4|2196.4|2205.5|2199.5|2202.4|2196.4|7
1621419000000|2021-05-19 10:10:00|2202.5|2196.5|2201.3|2195.3|2202.8|2196.8|2201.3|2195.3|7
1621419600000|2021-05-19 10:20:00|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.3|2195.3|3
1621419900000|2021-05-19 10:25:00|2201.8|2195.8|2201.8|2195.8|2201.9|2195.9|2201.6|2195.6|4
1621420200000|2021-05-19 10:30:00|2201.9|2195.9|2202|2196|2202.9|2196.9|2201.9|2195.9|10
1621420500000|2021-05-19 10:35:00|2202.4|2196.4|2202.3|2196.3|2203.1|2197.1|2202.3|2196.3|11
1621420800000|2021-05-19 10:40:00|2202.4|2196.4|2203.8|2197.8|2204.6|2198.6|2202.4|2196.4|25
1621421100000|2021-05-19 10:45:00|2203.5|2197.5|2200|2194|2203.5|2197.5|2198.9|2192.9|10
1621421400000|2021-05-19 10:50:00|2201.1|2195.1|2200.9|2194.9|2203.8|2197.8|2200.8|2194.8|23
1621421700000|2021-05-19 10:55:00|2201|2195|2199.3|2193.3|2201|2195|2198.9|2192.9|7
1621422000000|2021-05-19 11:00:00|2199|2193|2199.5|2193.5|2200|2194|2199|2193|8
1621422300000|2021-05-19 11:05:00|2199.4|2193.4|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|5
1621422600000|2021-05-19 11:10:00|2199.5|2193.5|2199.8|2193.8|2200|2194|2199.3|2193.3|16
1621422900000|2021-05-19 11:15:00|2200|2194|2199.3|2193.3|2200.8|2194.8|2199.1|2193.1|14
1621423200000|2021-05-19 11:20:00|2199.5|2193.5|2199.5|2193.5|2200.5|2194.5|2198.9|2192.9|22
1621423500000|2021-05-19 11:25:00|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2198.8|2192.8|7
1621423800000|2021-05-19 11:30:00|2199.5|2193.5|2195|2189|2200|2194|2194.1|2188.1|21
1621424100000|2021-05-19 11:35:00|2194.9|2188.9|2194|2188|2196.1|2190.1|2192.8|2186.8|32
1621424400000|2021-05-19 11:40:00|2193.8|2187.8|2193.5|2187.5|2197.3|2191.3|2193|2187|28
1621424700000|2021-05-19 11:45:00|2193.8|2187.8|2200|2194|2200.4|2194.4|2193.5|2187.5|83
1621425000000|2021-05-19 11:50:00|2199.9|2193.9|2197.3|2191.3|2200.3|2194.3|2197.3|2191.3|27
1621425300000|2021-05-19 11:55:00|2196.3|2190.3|2196.5|2190.5|2197.5|2191.5|2196.3|2190.3|13
1621425600000|2021-05-19 12:00:00|2196.6|2190.6|2197.1|2191.1|2197.5|2191.5|2196.4|2190.4|15
1621425900000|2021-05-19 12:05:00|2198.3|2192.3|2200|2194|2201.5|2195.5|2198.3|2192.3|20
1621426200000|2021-05-19 12:10:00|2199.9|2193.9|2202.9|2196.9|2203.5|2197.5|2199.9|2193.9|17
1621426500000|2021-05-19 12:15:00|2202.8|2196.8|2202.5|2196.5|2203.8|2197.8|2202.1|2196.1|29
1621426800000|2021-05-19 12:20:00|2201.3|2195.3|2202.3|2196.3|2202.8|2196.8|2201.3|2195.3|20
1621427100000|2021-05-19 12:25:00|2202.5|2196.5|2201.3|2195.3|2202.6|2196.6|2200.1|2194.1|26
1621427400000|2021-05-19 12:30:00|2201|2195|2197.6|2191.6|2201|2195|2197.6|2191.6|30
1621427700000|2021-05-19 12:35:00|2197.8|2191.8|2197.3|2191.3|2197.9|2191.9|2196.3|2190.3|23
1621428000000|2021-05-19 12:40:00|2197.5|2191.5|2197.8|2191.8|2198.3|2192.3|2197|2191|14
1621428300000|2021-05-19 12:45:00|2198|2192|2200.3|2194.3|2201.8|2195.8|2197.5|2191.5|29
1621428600000|2021-05-19 12:50:00|2200.4|2194.4|2200|2194|2201.3|2195.3|2199.9|2193.9|21
1621428900000|2021-05-19 12:55:00|2199.9|2193.9|2200.3|2194.3|2203.5|2197.5|2199.3|2193.3|46
1621429200000|2021-05-19 13:00:00|2200.4|2194.4|2193.3|2187.3|2201.5|2195.5|2192.3|2186.3|82
1621429500000|2021-05-19 13:05:00|2193.4|2187.4|2205|2199|2205.5|2199.5|2191.8|2185.8|167
1621429800000|2021-05-19 13:10:00|2206.5|2200.5|2198.5|2192.5|2209.6|2203.6|2198.5|2192.5|83
1621430100000|2021-05-19 13:15:00|2198.4|2192.4|2202.4|2196.4|2205|2199|2195.1|2189.1|105
1621430400000|2021-05-19 13:20:00|2202.3|2196.3|2206.9|2200.9|2208.6|2202.6|2201.3|2195.3|129
1621430700000|2021-05-19 13:25:00|2206.5|2200.5|2202.1|2196.1|2206.5|2200.5|2201.6|2195.6|56
1621431000000|2021-05-19 13:30:00|2202|2196|2203|2197|2205.9|2199.9|2199.5|2193.5|117
1621431300000|2021-05-19 13:35:00|2202.8|2196.8|2200.3|2194.3|2202.8|2196.8|2196.8|2190.8|78
1621431600000|2021-05-19 13:40:00|2200|2194|2196|2190|2200|2194|2194.6|2188.6|45
1621431900000|2021-05-19 13:45:00|2196.3|2190.3|2198|2192|2199.6|2193.6|2194.6|2188.6|69
1621432200000|2021-05-19 13:50:00|2198.5|2192.5|2192.3|2186.3|2199|2193|2192.3|2186.3|123
1621432500000|2021-05-19 13:55:00|2192|2186|2193.8|2187.8|2197.5|2191.5|2190.4|2184.4|82
1621432800000|2021-05-19 14:00:00|2193.5|2187.5|2190.3|2184.3|2194.1|2188.1|2189.6|2183.6|67
1621433100000|2021-05-19 14:05:00|2190.1|2184.1|2189.3|2183.3|2192.9|2186.9|2187.1|2181.1|122
1621433400000|2021-05-19 14:10:00|2189|2183|2189.1|2183.1|2190.5|2184.5|2186.9|2180.9|70
1621433700000|2021-05-19 14:15:00|2189|2183|2187|2181|2189.9|2183.9|2185.8|2179.8|79
1621434000000|2021-05-19 14:20:00|2186.5|2180.5|2181.3|2175.3|2189.3|2183.3|2180.6|2174.6|90
1621434300000|2021-05-19 14:25:00|2181.5|2175.5|2182.8|2176.8|2183.5|2177.5|2180.8|2174.8|88
1621434600000|2021-05-19 14:30:00|2183.3|2177.3|2189.8|2183.8|2190.8|2184.8|2182|2176|90
1621434900000|2021-05-19 14:35:00|2189.9|2183.9|2184.3|2178.3|2190.3|2184.3|2184.1|2178.1|52
1621435200000|2021-05-19 14:40:00|2184|2178|2188.9|2182.9|2189|2183|2184|2178|60
1621435500000|2021-05-19 14:45:00|2188.6|2182.6|2185.6|2179.6|2188.6|2182.6|2185.3|2179.3|67
1621435800000|2021-05-19 14:50:00|2185.3|2179.3|2180|2174|2185.3|2179.3|2176.8|2170.8|88
1621436100000|2021-05-19 14:55:00|2180.3|2174.3|2176.3|2170.3|2180.3|2174.3|2175.5|2169.5|104
1621436400000|2021-05-19 15:00:00|2176|2170|2176|2170|2176.3|2170.3|2170.1|2164.1|105
1621436700000|2021-05-19 15:05:00|2175.5|2169.5|2176.4|2170.4|2178.6|2172.6|2174.3|2168.3|74
1621437000000|2021-05-19 15:10:00|2176.3|2170.3|2179.3|2173.3|2179.3|2173.3|2174.8|2168.8|39
1621437300000|2021-05-19 15:15:00|2179.5|2173.5|2176.5|2170.5|2180.1|2174.1|2174.5|2168.5|127
1621437600000|2021-05-19 15:20:00|2176.4|2170.4|2181|2175|2181|2175|2175.8|2169.8|35
1621437900000|2021-05-19 15:25:00|2180.8|2174.8|2182.8|2176.8|2183.5|2177.5|2179.8|2173.8|66
1621438200000|2021-05-19 15:30:00|2182.9|2176.9|2187.4|2181.4|2187.8|2181.8|2182.4|2176.4|86
1621438500000|2021-05-19 15:35:00|2186.8|2180.8|2186.9|2180.9|2188.6|2182.6|2186|2180|60
1621438800000|2021-05-19 15:40:00|2186.8|2180.8|2181.3|2175.3|2188|2182|2181.3|2175.3|45
1621439100000|2021-05-19 15:45:00|2181.5|2175.5|2181.5|2175.5|2181.9|2175.9|2179.3|2173.3|36
1621439400000|2021-05-19 15:50:00|2181.8|2175.8|2183.3|2177.3|2183.8|2177.8|2181.8|2175.8|16
1621439700000|2021-05-19 15:55:00|2183|2177|2183|2177|2183|2177|2182.5|2176.5|5
1621440000000|2021-05-19 16:00:00|2183.3|2177.3|2185.8|2179.8|2186.3|2180.3|2183.3|2177.3|21
1621440300000|2021-05-19 16:05:00|2185.5|2179.5|2189.8|2183.8|2190.5|2184.5|2185.5|2179.5|20
1621440600000|2021-05-19 16:10:00|2190.5|2184.5|2189.4|2183.4|2190.5|2184.5|2189|2183|20
1621440900000|2021-05-19 16:15:00|2189.5|2183.5|2192.5|2186.5|2192.5|2186.5|2189.5|2183.5|5
1621441200000|2021-05-19 16:20:00|2192.8|2186.8|2191.6|2185.6|2192.8|2186.8|2191|2185|8
1621441500000|2021-05-19 16:25:00|2191.3|2185.3|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|6
1621441800000|2021-05-19 16:30:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.4|2185.4|4
1621442100000|2021-05-19 16:35:00|2191.3|2185.3|2198.4|2192.4|2198.5|2192.5|2191.3|2185.3|16
1621442400000|2021-05-19 16:40:00|2198|2192|2195.3|2189.3|2198.4|2192.4|2195.3|2189.3|19
1621442700000|2021-05-19 16:45:00|2195|2189|2195.8|2189.8|2196|2190|2194.3|2188.3|10
1621443000000|2021-05-19 16:50:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621443300000|2021-05-19 16:55:00|2196.8|2190.8|2195.6|2189.6|2196.8|2190.8|2195.5|2189.5|12
1621468800000|2021-05-20 00:00:00|2203.5|2197.5|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1621469100000|2021-05-20 00:05:00|2203.1|2197.1|2203|2197|2203.1|2197.1|2201.4|2195.4|12
1621469700000|2021-05-20 00:15:00|2203.4|2197.4|2202.6|2196.6|2203.4|2197.4|2202.6|2196.6|2
1621471200000|2021-05-20 00:40:00|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1621471500000|2021-05-20 00:45:00|2202.1|2196.1|2202.6|2196.6|2202.6|2196.6|2202.1|2196.1|3
1621471800000|2021-05-20 00:50:00|2201.9|2195.9|2199.1|2193.1|2201.9|2195.9|2199.1|2193.1|8
1621472100000|2021-05-20 00:55:00|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1621472400000|2021-05-20 01:00:00|2198.3|2192.3|2195.1|2189.1|2199.1|2193.1|2192.3|2186.3|81
1621472700000|2021-05-20 01:05:00|2195.3|2189.3|2189.8|2183.8|2195.3|2189.3|2189.8|2183.8|18
1621473000000|2021-05-20 01:10:00|2189.9|2183.9|2186.4|2180.4|2189.9|2183.9|2186.1|2180.1|27
1621473300000|2021-05-20 01:15:00|2186.6|2180.6|2189.1|2183.1|2189.1|2183.1|2186.6|2180.6|11
1621473600000|2021-05-20 01:20:00|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1621473900000|2021-05-20 01:25:00|2189|2183|2185.4|2179.4|2189|2183|2185.1|2179.1|14
1621474200000|2021-05-20 01:30:00|2185.6|2179.6|2190.9|2184.9|2190.9|2184.9|2185.3|2179.3|28
1621474500000|2021-05-20 01:35:00|2190.8|2184.8|2189.4|2183.4|2192.6|2186.6|2189.4|2183.4|57
1621474800000|2021-05-20 01:40:00|2189.3|2183.3|2188.8|2182.8|2189.5|2183.5|2188.1|2182.1|12
1621475100000|2021-05-20 01:45:00|2188.5|2182.5|2188.4|2182.4|2188.6|2182.6|2187.6|2181.6|26
1621475400000|2021-05-20 01:50:00|2188.6|2182.6|2188.6|2182.6|2188.9|2182.9|2188.1|2182.1|41
1621475700000|2021-05-20 01:55:00|2188.8|2182.8|2189.1|2183.1|2189.1|2183.1|2188.8|2182.8|3
1621476000000|2021-05-20 02:00:00|2189.3|2183.3|2189.4|2183.4|2189.9|2183.9|2189.3|2183.3|12
1621476300000|2021-05-20 02:05:00|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2189.1|2183.1|3
1621476600000|2021-05-20 02:10:00|2190|2184|2187.1|2181.1|2190|2184|2187.1|2181.1|21
1621476900000|2021-05-20 02:15:00|2187.3|2181.3|2187.9|2181.9|2187.9|2181.9|2187.3|2181.3|4
1621477200000|2021-05-20 02:20:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1621477500000|2021-05-20 02:25:00|2187.8|2181.8|2190.1|2184.1|2190.6|2184.6|2187.8|2181.8|6
1621477800000|2021-05-20 02:30:00|2190.5|2184.5|2188.5|2182.5|2193.1|2187.1|2188.3|2182.3|47
1621478100000|2021-05-20 02:35:00|2188.6|2182.6|2189.4|2183.4|2190.4|2184.4|2187.9|2181.9|23
1621478400000|2021-05-20 02:40:00|2189.1|2183.1|2192.6|2186.6|2192.6|2186.6|2188.5|2182.5|27
1621478700000|2021-05-20 02:45:00|2192.8|2186.8|2193.6|2187.6|2193.8|2187.8|2192.5|2186.5|17
1621479000000|2021-05-20 02:50:00|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2191.9|2185.9|30
1621479300000|2021-05-20 02:55:00|2194.1|2188.1|2198.8|2192.8|2199|2193|2194.1|2188.1|19
1621479600000|2021-05-20 03:00:00|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2196.9|2190.9|21
1621479900000|2021-05-20 03:05:00|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2198|2192|11
1621480200000|2021-05-20 03:10:00|2198|2192|2198.3|2192.3|2199.9|2193.9|2198|2192|10
1621480500000|2021-05-20 03:15:00|2198.4|2192.4|2196.8|2190.8|2199.1|2193.1|2196.6|2190.6|35
1621480800000|2021-05-20 03:20:00|2196.6|2190.6|2197.1|2191.1|2197.4|2191.4|2196.1|2190.1|32
1621481100000|2021-05-20 03:25:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|9
1621481700000|2021-05-20 03:35:00|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.4|2188.4|4
1621482000000|2021-05-20 03:40:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621482300000|2021-05-20 03:45:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621483800000|2021-05-20 04:10:00|2192.6|2186.6|2188.9|2182.9|2192.6|2186.6|2188.6|2182.6|22
1621484100000|2021-05-20 04:15:00|2188.8|2182.8|2187.9|2181.9|2188.8|2182.8|2187.6|2181.6|7
1621485000000|2021-05-20 04:30:00|2188|2182|2189.5|2183.5|2189.6|2183.6|2188|2182|7
1621485300000|2021-05-20 04:35:00|2189.6|2183.6|2190.4|2184.4|2190.5|2184.5|2189.4|2183.4|8
1621486200000|2021-05-20 04:50:00|2190.6|2184.6|2192.1|2186.1|2192.1|2186.1|2190.6|2184.6|3
1621486500000|2021-05-20 04:55:00|2192.4|2186.4|2194.3|2188.3|2194.3|2188.3|2192.4|2186.4|6
1621486800000|2021-05-20 05:00:00|2194.4|2188.4|2195.4|2189.4|2195.4|2189.4|2194.4|2188.4|3
1621488600000|2021-05-20 05:30:00|2195.6|2189.6|2205.3|2199.3|2205.3|2199.3|2195.6|2189.6|33
1621488900000|2021-05-20 05:35:00|2204.8|2198.8|2206|2200|2206.6|2200.6|2204.8|2198.8|14
1621489200000|2021-05-20 05:40:00|2206.3|2200.3|2207.6|2201.6|2208.6|2202.6|2203.4|2197.4|60
1621489500000|2021-05-20 05:45:00|2207.8|2201.8|2205.6|2199.6|2208.9|2202.9|2205.6|2199.6|42
1621489800000|2021-05-20 05:50:00|2206.6|2200.6|2203.1|2197.1|2206.6|2200.6|2201.9|2195.9|47
1621490100000|2021-05-20 05:55:00|2203.4|2197.4|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|2
1621490400000|2021-05-20 06:00:00|2203.4|2197.4|2201.1|2195.1|2203.4|2197.4|2200.6|2194.6|20
1621490700000|2021-05-20 06:05:00|2201.3|2195.3|2204.1|2198.1|2204.1|2198.1|2201.3|2195.3|8
1621491000000|2021-05-20 06:10:00|2204|2198|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|5
1621491300000|2021-05-20 06:15:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.4|2197.4|5
1621491600000|2021-05-20 06:20:00|2204.4|2198.4|2206.4|2200.4|2206.4|2200.4|2204.4|2198.4|11
1621491900000|2021-05-20 06:25:00|2206.5|2200.5|2207.9|2201.9|2207.9|2201.9|2206.4|2200.4|9
1621492200000|2021-05-20 06:30:00|2207.6|2201.6|2211.9|2205.9|2212.1|2206.1|2207|2201|46
1621492500000|2021-05-20 06:35:00|2211.4|2205.4|2211.9|2205.9|2211.9|2205.9|2211.4|2205.4|5
1621492800000|2021-05-20 06:40:00|2212.4|2206.4|2213.6|2207.6|2213.6|2207.6|2210.4|2204.4|30
1621493100000|2021-05-20 06:45:00|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.6|2207.6|4
1621493400000|2021-05-20 06:50:00|2213.6|2207.6|2211.3|2205.3|2213.6|2207.6|2211.3|2205.3|20
1621493700000|2021-05-20 06:55:00|2212.1|2206.1|2217.5|2211.5|2217.5|2211.5|2211.5|2205.5|53
1621494000000|2021-05-20 07:00:00|2217|2211|2219.3|2213.3|2219.3|2213.3|2211.5|2205.5|56
1621494300000|2021-05-20 07:05:00|2219|2213|2217|2211|2219|2213|2216.3|2210.3|38
1621494600000|2021-05-20 07:10:00|2217.1|2211.1|2216.5|2210.5|2217.5|2211.5|2215.5|2209.5|45
1621494900000|2021-05-20 07:15:00|2216.6|2210.6|2216|2210|2218.8|2212.8|2216|2210|27
1621495200000|2021-05-20 07:20:00|2215.8|2209.8|2213.3|2207.3|2216.5|2210.5|2213.3|2207.3|19
1621495500000|2021-05-20 07:25:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2210.3|2204.3|32
1621495800000|2021-05-20 07:30:00|2213.3|2207.3|2214|2208|2214.3|2208.3|2212.8|2206.8|32
1621496100000|2021-05-20 07:35:00|2214.3|2208.3|2210.8|2204.8|2215.5|2209.5|2210.3|2204.3|30
1621496400000|2021-05-20 07:40:00|2210.9|2204.9|2206.9|2200.9|2210.9|2204.9|2206.8|2200.8|30
1621496700000|2021-05-20 07:45:00|2207|2201|2204.8|2198.8|2207.3|2201.3|2203.8|2197.8|33
1621497000000|2021-05-20 07:50:00|2204.9|2198.9|2204.8|2198.8|2205.5|2199.5|2203.5|2197.5|18
1621497300000|2021-05-20 07:55:00|2204.9|2198.9|2205.6|2199.6|2206.4|2200.4|2204.3|2198.3|19
1621497600000|2021-05-20 08:00:00|2205|2199|2206|2200|2206|2200|2204.3|2198.3|24
1621497900000|2021-05-20 08:05:00|2205.9|2199.9|2202.6|2196.6|2208|2202|2202.1|2196.1|36
1621498200000|2021-05-20 08:10:00|2202.5|2196.5|2205|2199|2205|2199|2201.5|2195.5|19
1621498500000|2021-05-20 08:15:00|2205.3|2199.3|2205.1|2199.1|2205.3|2199.3|2203.3|2197.3|22
1621498800000|2021-05-20 08:20:00|2205.3|2199.3|2204.4|2198.4|2205.5|2199.5|2203.5|2197.5|29
1621499100000|2021-05-20 08:25:00|2204.3|2198.3|2200|2194|2204.3|2198.3|2199.8|2193.8|18
1621499400000|2021-05-20 08:30:00|2199.5|2193.5|2202.3|2196.3|2202.3|2196.3|2199.3|2193.3|19
1621499700000|2021-05-20 08:35:00|2202|2196|2197.4|2191.4|2202|2196|2197.4|2191.4|25
1621500000000|2021-05-20 08:40:00|2197.5|2191.5|2196.8|2190.8|2198.3|2192.3|2195.6|2189.6|28
1621500300000|2021-05-20 08:45:00|2197|2191|2197.1|2191.1|2198.1|2192.1|2196|2190|27
1621500600000|2021-05-20 08:50:00|2197|2191|2198.5|2192.5|2199.4|2193.4|2194.8|2188.8|34
1621500900000|2021-05-20 08:55:00|2198.6|2192.6|2198.8|2192.8|2199.4|2193.4|2196.3|2190.3|31
1621501200000|2021-05-20 09:00:00|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|10
1621501500000|2021-05-20 09:05:00|2199|2193|2202.4|2196.4|2202.4|2196.4|2199|2193|20
1621501800000|2021-05-20 09:10:00|2202|2196|2200.1|2194.1|2202.8|2196.8|2200.1|2194.1|18
1621502100000|2021-05-20 09:15:00|2200.5|2194.5|2199.6|2193.6|2201|2195|2198.1|2192.1|17
1621502400000|2021-05-20 09:20:00|2199.5|2193.5|2192.3|2186.3|2199.5|2193.5|2191.8|2185.8|36
1621502700000|2021-05-20 09:25:00|2192.5|2186.5|2191.9|2185.9|2192.5|2186.5|2191.8|2185.8|8
1621503000000|2021-05-20 09:30:00|2192|2186|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|6
1621503300000|2021-05-20 09:35:00|2191.9|2185.9|2187|2181|2192|2186|2186.5|2180.5|22
1621503600000|2021-05-20 09:40:00|2186.8|2180.8|2187|2181|2187.6|2181.6|2186.3|2180.3|26
1621503900000|2021-05-20 09:45:00|2186.8|2180.8|2187|2181|2187.5|2181.5|2186.4|2180.4|10
1621504200000|2021-05-20 09:50:00|2186.8|2180.8|2190.8|2184.8|2191|2185|2186.8|2180.8|15
1621504500000|2021-05-20 09:55:00|2190.5|2184.5|2195|2189|2195|2189|2190.3|2184.3|20
1621504800000|2021-05-20 10:00:00|2194.8|2188.8|2195|2189|2195.3|2189.3|2192.8|2186.8|17
1621505400000|2021-05-20 10:10:00|2194.9|2188.9|2194.9|2188.9|2195|2189|2194.9|2188.9|3
1621505700000|2021-05-20 10:15:00|2195.1|2189.1|2194.3|2188.3|2196.3|2190.3|2194|2188|11
1621506000000|2021-05-20 10:20:00|2194|2188|2196.4|2190.4|2196.4|2190.4|2194|2188|11
1621506300000|2021-05-20 10:25:00|2196.6|2190.6|2195.5|2189.5|2197|2191|2195.3|2189.3|5
1621506600000|2021-05-20 10:30:00|2195.8|2189.8|2197.5|2191.5|2198.5|2192.5|2195.5|2189.5|19
1621506900000|2021-05-20 10:35:00|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2195.3|2189.3|14
1621507200000|2021-05-20 10:40:00|2196.8|2190.8|2196.4|2190.4|2197.1|2191.1|2195.5|2189.5|14
1621507500000|2021-05-20 10:45:00|2196.1|2190.1|2193.3|2187.3|2196.1|2190.1|2192.3|2186.3|15
1621507800000|2021-05-20 10:50:00|2193.5|2187.5|2191.3|2185.3|2195.3|2189.3|2189.8|2183.8|34
1621508100000|2021-05-20 10:55:00|2190.8|2184.8|2190.5|2184.5|2191.5|2185.5|2190|2184|22
1621508400000|2021-05-20 11:00:00|2189.5|2183.5|2192.5|2186.5|2192.6|2186.6|2189.4|2183.4|19
1621508700000|2021-05-20 11:05:00|2192.4|2186.4|2191.3|2185.3|2192.6|2186.6|2191.3|2185.3|11
1621509000000|2021-05-20 11:10:00|2191.4|2185.4|2190|2184|2192.1|2186.1|2190|2184|10
1621509300000|2021-05-20 11:15:00|2190.3|2184.3|2195.5|2189.5|2195.8|2189.8|2190.3|2184.3|37
1621509600000|2021-05-20 11:20:00|2194.5|2188.5|2196.5|2190.5|2197.5|2191.5|2193.8|2187.8|25
1621509900000|2021-05-20 11:25:00|2196.3|2190.3|2196.8|2190.8|2196.9|2190.9|2196.3|2190.3|11
1621510200000|2021-05-20 11:30:00|2196.5|2190.5|2199.3|2193.3|2199.6|2193.6|2196|2190|40
1621510500000|2021-05-20 11:35:00|2199.4|2193.4|2199.4|2193.4|2200.4|2194.4|2198.5|2192.5|22
1621510800000|2021-05-20 11:40:00|2199.3|2193.3|2200.5|2194.5|2202.6|2196.6|2199.3|2193.3|24
1621511100000|2021-05-20 11:45:00|2200.8|2194.8|2201|2195|2204.6|2198.6|2200.5|2194.5|94
1621511400000|2021-05-20 11:50:00|2201.9|2195.9|2202.5|2196.5|2203.3|2197.3|2199.9|2193.9|31
1621511700000|2021-05-20 11:55:00|2202.8|2196.8|2201.3|2195.3|2203|2197|2201.3|2195.3|17
1621512000000|2021-05-20 12:00:00|2201.5|2195.5|2205.1|2199.1|2205.1|2199.1|2200.5|2194.5|32
1621512300000|2021-05-20 12:05:00|2205|2199|2202.9|2196.9|2205|2199|2201.8|2195.8|23
1621512600000|2021-05-20 12:10:00|2202.8|2196.8|2199.8|2193.8|2203.6|2197.6|2199.4|2193.4|24
1621512900000|2021-05-20 12:15:00|2200|2194|2197.8|2191.8|2200.3|2194.3|2197.5|2191.5|26
1621513200000|2021-05-20 12:20:00|2198|2192|2195.5|2189.5|2198.3|2192.3|2194.9|2188.9|26
1621513500000|2021-05-20 12:25:00|2195.4|2189.4|2201.3|2195.3|2201.3|2195.3|2195.4|2189.4|26
1621513800000|2021-05-20 12:30:00|2201.4|2195.4|2201|2195|2205.5|2199.5|2201|2195|36
1621514100000|2021-05-20 12:35:00|2201.3|2195.3|2200.4|2194.4|2201.8|2195.8|2197.8|2191.8|50
1621514400000|2021-05-20 12:40:00|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2198.5|2192.5|17
1621514700000|2021-05-20 12:45:00|2200|2194|2200.4|2194.4|2200.4|2194.4|2197.5|2191.5|32
1621515000000|2021-05-20 12:50:00|2200.5|2194.5|2199.5|2193.5|2201.8|2195.8|2199.5|2193.5|29
1621515300000|2021-05-20 12:55:00|2199.4|2193.4|2202|2196|2202.6|2196.6|2195.5|2189.5|49
1621515600000|2021-05-20 13:00:00|2202.5|2196.5|2205.8|2199.8|2211.4|2205.4|2202.5|2196.5|145
1621515900000|2021-05-20 13:05:00|2205.9|2199.9|2206.6|2200.6|2209.6|2203.6|2205.9|2199.9|79
1621516200000|2021-05-20 13:10:00|2206.8|2200.8|2205.5|2199.5|2206.8|2200.8|2202.6|2196.6|48
1621516500000|2021-05-20 13:15:00|2205.4|2199.4|2207.5|2201.5|2209|2203|2204|2198|35
1621516800000|2021-05-20 13:20:00|2207.8|2201.8|2206.5|2200.5|2208.4|2202.4|2205.4|2199.4|44
1621517100000|2021-05-20 13:25:00|2206.4|2200.4|2201.6|2195.6|2206.4|2200.4|2201.3|2195.3|46
1621517400000|2021-05-20 13:30:00|2201.8|2195.8|2204.5|2198.5|2205.8|2199.8|2201.6|2195.6|54
1621517700000|2021-05-20 13:35:00|2204|2198|2201.3|2195.3|2205.5|2199.5|2199.9|2193.9|121
1621518000000|2021-05-20 13:40:00|2201.4|2195.4|2200.9|2194.9|2202.5|2196.5|2199.1|2193.1|72
1621518300000|2021-05-20 13:45:00|2201|2195|2199.8|2193.8|2204.6|2198.6|2199.4|2193.4|51
1621518600000|2021-05-20 13:50:00|2200.5|2194.5|2196|2190|2202.3|2196.3|2195.5|2189.5|46
1621518900000|2021-05-20 13:55:00|2196.1|2190.1|2197.5|2191.5|2198.9|2192.9|2195.6|2189.6|85
1621519200000|2021-05-20 14:00:00|2197.9|2191.9|2193.5|2187.5|2197.9|2191.9|2192|2186|81
1621519500000|2021-05-20 14:05:00|2193.3|2187.3|2192.6|2186.6|2195.3|2189.3|2192.3|2186.3|49
1621519800000|2021-05-20 14:10:00|2192|2186|2191|2185|2196|2190|2190.6|2184.6|47
1621520100000|2021-05-20 14:15:00|2190.6|2184.6|2191.8|2185.8|2192.6|2186.6|2187.3|2181.3|72
1621520400000|2021-05-20 14:20:00|2192|2186|2201.8|2195.8|2202.3|2196.3|2192|2186|80
1621520700000|2021-05-20 14:25:00|2201.9|2195.9|2202|2196|2203.8|2197.8|2200.8|2194.8|90
1621521000000|2021-05-20 14:30:00|2202.1|2196.1|2201|2195|2202.1|2196.1|2195.8|2189.8|78
1621521300000|2021-05-20 14:35:00|2200.8|2194.8|2202.8|2196.8|2203.4|2197.4|2199.4|2193.4|57
1621521600000|2021-05-20 14:40:00|2202.5|2196.5|2206.5|2200.5|2207.3|2201.3|2201|2195|94
1621521900000|2021-05-20 14:45:00|2206.6|2200.6|2211|2205|2211|2205|2206.6|2200.6|82
1621522200000|2021-05-20 14:50:00|2210.5|2204.5|2209.3|2203.3|2212.5|2206.5|2207.5|2201.5|62
1621522500000|2021-05-20 14:55:00|2209.5|2203.5|2214.9|2208.9|2215.5|2209.5|2209.5|2203.5|46
1621522800000|2021-05-20 15:00:00|2214.8|2208.8|2217.8|2211.8|2219.6|2213.6|2214|2208|79
1621523100000|2021-05-20 15:05:00|2217.5|2211.5|2218.8|2212.8|2219.8|2213.8|2216.3|2210.3|75
1621523400000|2021-05-20 15:10:00|2219|2213|2217.4|2211.4|2219.1|2213.1|2216.6|2210.6|59
1621523700000|2021-05-20 15:15:00|2217.3|2211.3|2216|2210|2221.3|2215.3|2216|2210|154
1621524000000|2021-05-20 15:20:00|2215.9|2209.9|2216.3|2210.3|2217.3|2211.3|2214.5|2208.5|58
1621524300000|2021-05-20 15:25:00|2216.1|2210.1|2216.3|2210.3|2218.5|2212.5|2215.4|2209.4|61
1621524600000|2021-05-20 15:30:00|2216|2210|2218.8|2212.8|2218.8|2212.8|2216|2210|29
1621524900000|2021-05-20 15:35:00|2219|2213|2217.3|2211.3|2219.4|2213.4|2217|2211|21
1621525200000|2021-05-20 15:40:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2216.3|2210.3|20
1621525500000|2021-05-20 15:45:00|2217.8|2211.8|2216.8|2210.8|2220.3|2214.3|2216.8|2210.8|22
1621525800000|2021-05-20 15:50:00|2216.9|2210.9|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|4
1621526100000|2021-05-20 15:55:00|2217|2211|2220.5|2214.5|2220.8|2214.8|2217|2211|15
1621526400000|2021-05-20 16:00:00|2221|2215|2224|2218|2224.3|2218.3|2221|2215|22
1621526700000|2021-05-20 16:05:00|2224.3|2218.3|2224|2218|2224.6|2218.6|2224|2218|10
1621527000000|2021-05-20 16:10:00|2223.8|2217.8|2222.3|2216.3|2224.3|2218.3|2222.3|2216.3|21
1621527300000|2021-05-20 16:15:00|2222.5|2216.5|2224.3|2218.3|2224.5|2218.5|2221.8|2215.8|31
1621527600000|2021-05-20 16:20:00|2224.5|2218.5|2224.6|2218.6|2225|2219|2224.3|2218.3|17
1621527900000|2021-05-20 16:25:00|2224.4|2218.4|2222.3|2216.3|2224.4|2218.4|2222.3|2216.3|5
1621528200000|2021-05-20 16:30:00|2222|2216|2220.4|2214.4|2222|2216|2220.3|2214.3|14
1621528500000|2021-05-20 16:35:00|2220.3|2214.3|2219.3|2213.3|2220.8|2214.8|2219|2213|8
1621528800000|2021-05-20 16:40:00|2219.5|2213.5|2222.8|2216.8|2223.5|2217.5|2219.5|2213.5|9
1621529700000|2021-05-20 16:55:00|2222.6|2216.6|2225.6|2219.6|2225.6|2219.6|2222.4|2216.4|23
1621555200000|2021-05-21 00:00:00|2212.5|2206.5|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|45
1621555500000|2021-05-21 00:05:00|2213.1|2207.1|2221.8|2215.8|2222|2216|2213.1|2207.1|21
1621556100000|2021-05-21 00:15:00|2221.6|2215.6|2219.9|2213.9|2221.6|2215.6|2218.9|2212.9|17
1621557000000|2021-05-21 00:30:00|2220|2214|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|3
1621557600000|2021-05-21 00:40:00|2220.5|2214.5|2219.9|2213.9|2220.6|2214.6|2219.6|2213.6|8
1621557900000|2021-05-21 00:45:00|2219.6|2213.6|2216.4|2210.4|2219.6|2213.6|2215.8|2209.8|4
1621558500000|2021-05-21 00:55:00|2216.9|2210.9|2218.8|2212.8|2219.5|2213.5|2216.9|2210.9|11
1621558800000|2021-05-21 01:00:00|2219.1|2213.1|2218.5|2212.5|2221.5|2215.5|2216.6|2210.6|46
1621559100000|2021-05-21 01:05:00|2218.9|2212.9|2222.1|2216.1|2223.4|2217.4|2218.9|2212.9|36
1621559400000|2021-05-21 01:10:00|2221.9|2215.9|2221.1|2215.1|2221.9|2215.9|2221.1|2215.1|5
1621560000000|2021-05-21 01:20:00|2220.6|2214.6|2220.6|2214.6|2221|2215|2219.1|2213.1|22
1621560300000|2021-05-21 01:25:00|2220.4|2214.4|2216.6|2210.6|2220.4|2214.4|2216.4|2210.4|30
1621560600000|2021-05-21 01:30:00|2217|2211|2219.4|2213.4|2219.9|2213.9|2217|2211|13
1621560900000|2021-05-21 01:35:00|2219.3|2213.3|2220|2214|2220.1|2214.1|2219.1|2213.1|15
1621561200000|2021-05-21 01:40:00|2219.4|2213.4|2217.4|2211.4|2219.5|2213.5|2216.6|2210.6|20
1621561500000|2021-05-21 01:45:00|2217.5|2211.5|2217.3|2211.3|2218.1|2212.1|2214.9|2208.9|26
1621561800000|2021-05-21 01:50:00|2216.9|2210.9|2221.4|2215.4|2222.9|2216.9|2216.6|2210.6|29
1621562100000|2021-05-21 01:55:00|2220.4|2214.4|2215.3|2209.3|2221.6|2215.6|2214.8|2208.8|44
1621562400000|2021-05-21 02:00:00|2215.1|2209.1|2212.1|2206.1|2215.6|2209.6|2211.1|2205.1|59
1621562700000|2021-05-21 02:05:00|2212|2206|2212.6|2206.6|2214.6|2208.6|2210.9|2204.9|41
1621563300000|2021-05-21 02:15:00|2211.8|2205.8|2210.9|2204.9|2212.4|2206.4|2210.9|2204.9|28
1621563600000|2021-05-21 02:20:00|2210.6|2204.6|2208.5|2202.5|2210.8|2204.8|2208.5|2202.5|7
1621563900000|2021-05-21 02:25:00|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2209.6|2203.6|3
1621564200000|2021-05-21 02:30:00|2210.1|2204.1|2207.3|2201.3|2210.1|2204.1|2205.5|2199.5|76
1621564500000|2021-05-21 02:35:00|2207.4|2201.4|2208.1|2202.1|2208.4|2202.4|2205.8|2199.8|76
1621564800000|2021-05-21 02:40:00|2207.9|2201.9|2207.9|2201.9|2208.9|2202.9|2207.9|2201.9|8
1621565100000|2021-05-21 02:45:00|2208.1|2202.1|2205.5|2199.5|2209.9|2203.9|2205.4|2199.4|52
1621565400000|2021-05-21 02:50:00|2205.3|2199.3|2207.1|2201.1|2208.6|2202.6|2203.8|2197.8|63
1621565700000|2021-05-21 02:55:00|2207.4|2201.4|2207.1|2201.1|2208.1|2202.1|2207.1|2201.1|18
1621566000000|2021-05-21 03:00:00|2207.4|2201.4|2207.6|2201.6|2208.4|2202.4|2206.4|2200.4|64
1621566300000|2021-05-21 03:05:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|4
1621566600000|2021-05-21 03:10:00|2208.3|2202.3|2208.9|2202.9|2209.1|2203.1|2207.9|2201.9|15
1621566900000|2021-05-21 03:15:00|2208.6|2202.6|2208.1|2202.1|2208.9|2202.9|2206.9|2200.9|35
1621567200000|2021-05-21 03:20:00|2207.9|2201.9|2212.6|2206.6|2213.6|2207.6|2207.9|2201.9|87
1621567500000|2021-05-21 03:25:00|2212.8|2206.8|2213.4|2207.4|2213.9|2207.9|2212.6|2206.6|79
1621567800000|2021-05-21 03:30:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621568100000|2021-05-21 03:35:00|2214.1|2208.1|2214.5|2208.5|2214.6|2208.6|2214.1|2208.1|6
1621568400000|2021-05-21 03:40:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621569000000|2021-05-21 03:50:00|2214.4|2208.4|2210.4|2204.4|2214.4|2208.4|2210.4|2204.4|15
1621569300000|2021-05-21 03:55:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2208|2202|24
1621569600000|2021-05-21 04:00:00|2210.6|2204.6|2211.1|2205.1|2211.1|2205.1|2210.3|2204.3|4
1621569900000|2021-05-21 04:05:00|2210.6|2204.6|2208.6|2202.6|2210.6|2204.6|2208.6|2202.6|21
1621570200000|2021-05-21 04:10:00|2209.5|2203.5|2210.1|2204.1|2210.1|2204.1|2209.1|2203.1|6
1621570500000|2021-05-21 04:15:00|2210.5|2204.5|2210.1|2204.1|2210.9|2204.9|2210.1|2204.1|5
1621570800000|2021-05-21 04:20:00|2210.4|2204.4|2210.4|2204.4|2210.9|2204.9|2210.4|2204.4|3
1621571100000|2021-05-21 04:25:00|2210.9|2204.9|2212.4|2206.4|2212.4|2206.4|2210.4|2204.4|3
1621571400000|2021-05-21 04:30:00|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.4|2206.4|3
1621571700000|2021-05-21 04:35:00|2212.9|2206.9|2214.1|2208.1|2214.1|2208.1|2212.9|2206.9|5
1621572000000|2021-05-21 04:40:00|2214.4|2208.4|2215.4|2209.4|2215.6|2209.6|2214.4|2208.4|23
1621572300000|2021-05-21 04:45:00|2215.9|2209.9|2216.1|2210.1|2216.4|2210.4|2215.9|2209.9|6
1621572600000|2021-05-21 04:50:00|2215.4|2209.4|2215.1|2209.1|2216.1|2210.1|2215.1|2209.1|8
1621572900000|2021-05-21 04:55:00|2215|2209|2214.4|2208.4|2215.4|2209.4|2214.1|2208.1|10
1621573200000|2021-05-21 05:00:00|2215.1|2209.1|2215.1|2209.1|2215.4|2209.4|2214.9|2208.9|4
1621573500000|2021-05-21 05:05:00|2215.4|2209.4|2215.1|2209.1|2215.9|2209.9|2215.1|2209.1|7
1621573800000|2021-05-21 05:10:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|3
1621574100000|2021-05-21 05:15:00|2215.4|2209.4|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|7
1621574400000|2021-05-21 05:20:00|2214.4|2208.4|2212.9|2206.9|2214.4|2208.4|2212.9|2206.9|17
1621574700000|2021-05-21 05:25:00|2213.4|2207.4|2212.9|2206.9|2214.5|2208.5|2212.6|2206.6|15
1621575000000|2021-05-21 05:30:00|2213|2207|2221.1|2215.1|2221.1|2215.1|2213|2207|26
1621575300000|2021-05-21 05:35:00|2221.4|2215.4|2218.5|2212.5|2221.4|2215.4|2218|2212|34
1621575600000|2021-05-21 05:40:00|2218.8|2212.8|2217.1|2211.1|2219.5|2213.5|2217|2211|26
1621575900000|2021-05-21 05:45:00|2217.4|2211.4|2220.5|2214.5|2221.3|2215.3|2217.4|2211.4|47
1621576200000|2021-05-21 05:50:00|2220.6|2214.6|2221.4|2215.4|2222.6|2216.6|2220.6|2214.6|36
1621576500000|2021-05-21 05:55:00|2222.9|2216.9|2220|2214|2223.3|2217.3|2219.3|2213.3|32
1621576800000|2021-05-21 06:00:00|2220.4|2214.4|2220.4|2214.4|2221.6|2215.6|2220.1|2214.1|38
1621577100000|2021-05-21 06:05:00|2220.6|2214.6|2220.1|2214.1|2221.5|2215.5|2220.1|2214.1|48
1621577400000|2021-05-21 06:10:00|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.4|2212.4|19
1621577700000|2021-05-21 06:15:00|2219.1|2213.1|2219.1|2213.1|2219.6|2213.6|2218.9|2212.9|8
1621578000000|2021-05-21 06:20:00|2219.4|2213.4|2218.3|2212.3|2220.9|2214.9|2218.3|2212.3|34
1621578300000|2021-05-21 06:25:00|2218.6|2212.6|2218.9|2212.9|2219.6|2213.6|2218.6|2212.6|10
1621578600000|2021-05-21 06:30:00|2218.8|2212.8|2217.9|2211.9|2218.8|2212.8|2217.3|2211.3|30
1621578900000|2021-05-21 06:35:00|2217.8|2211.8|2219|2213|2219.1|2213.1|2217.8|2211.8|14
1621579200000|2021-05-21 06:40:00|2218.6|2212.6|2214.6|2208.6|2219.4|2213.4|2214.3|2208.3|28
1621579500000|2021-05-21 06:45:00|2215.4|2209.4|2213.4|2207.4|2215.4|2209.4|2213.4|2207.4|8
1621579800000|2021-05-21 06:50:00|2213.3|2207.3|2213.3|2207.3|2214.4|2208.4|2212.9|2206.9|12
1621580100000|2021-05-21 06:55:00|2212.9|2206.9|2212.3|2206.3|2213.3|2207.3|2210.8|2204.8|31
1621580400000|2021-05-21 07:00:00|2211.3|2205.3|2210.8|2204.8|2213.8|2207.8|2208.5|2202.5|69
1621580700000|2021-05-21 07:05:00|2211.1|2205.1|2210.5|2204.5|2215.8|2209.8|2208.9|2202.9|50
1621581000000|2021-05-21 07:10:00|2210.3|2204.3|2205.6|2199.6|2210.3|2204.3|2204.5|2198.5|45
1621581300000|2021-05-21 07:15:00|2206.3|2200.3|2207.4|2201.4|2208.6|2202.6|2206|2200|46
1621581600000|2021-05-21 07:20:00|2207.3|2201.3|2212.5|2206.5|2213|2207|2207.3|2201.3|37
1621581900000|2021-05-21 07:25:00|2212.3|2206.3|2209.9|2203.9|2212.3|2206.3|2209.9|2203.9|45
1621582200000|2021-05-21 07:30:00|2209.1|2203.1|2213.6|2207.6|2214|2208|2208|2202|54
1621582500000|2021-05-21 07:35:00|2213.5|2207.5|2214.5|2208.5|2214.9|2208.9|2213.1|2207.1|30
1621582800000|2021-05-21 07:40:00|2214.8|2208.8|2214.3|2208.3|2216.1|2210.1|2212.9|2206.9|27
1621583100000|2021-05-21 07:45:00|2214|2208|2218.3|2212.3|2218.3|2212.3|2213.1|2207.1|26
1621583400000|2021-05-21 07:50:00|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2214.8|2208.8|22
1621583700000|2021-05-21 07:55:00|2219.3|2213.3|2218.8|2212.8|2220|2214|2217.5|2211.5|40
1621584000000|2021-05-21 08:00:00|2219|2213|2219|2213|2220.1|2214.1|2217.6|2211.6|37
1621584300000|2021-05-21 08:05:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2216.3|2210.3|12
1621584600000|2021-05-21 08:10:00|2218.3|2212.3|2215.5|2209.5|2218.5|2212.5|2214.8|2208.8|40
1621584900000|2021-05-21 08:15:00|2215.3|2209.3|2213.8|2207.8|2215.5|2209.5|2212.8|2206.8|51
1621585200000|2021-05-21 08:20:00|2213.5|2207.5|2217|2211|2218.5|2212.5|2211.8|2205.8|36
1621585500000|2021-05-21 08:25:00|2217.5|2211.5|2219.9|2213.9|2219.9|2213.9|2216.8|2210.8|38
1621585800000|2021-05-21 08:30:00|2220.3|2214.3|2225.3|2219.3|2226.9|2220.9|2219|2213|53
1621586100000|2021-05-21 08:35:00|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2224.6|2218.6|17
1621586400000|2021-05-21 08:40:00|2225.3|2219.3|2225|2219|2227|2221|2224.5|2218.5|21
1621586700000|2021-05-21 08:45:00|2225.1|2219.1|2224.9|2218.9|2225.4|2219.4|2224.3|2218.3|15
1621587000000|2021-05-21 08:50:00|2225|2219|2222.8|2216.8|2225|2219|2221.5|2215.5|29
1621587300000|2021-05-21 08:55:00|2223.4|2217.4|2223.9|2217.9|2224|2218|2223.3|2217.3|11
1621587600000|2021-05-21 09:00:00|2224.1|2218.1|2229.1|2223.1|2229.1|2223.1|2224.1|2218.1|22
1621587900000|2021-05-21 09:05:00|2229.4|2223.4|2229.5|2223.5|2230.3|2224.3|2227.8|2221.8|32
1621588200000|2021-05-21 09:10:00|2229.9|2223.9|2232.5|2226.5|2234|2228|2229.3|2223.3|54
1621588500000|2021-05-21 09:15:00|2233|2227|2230|2224|2233.5|2227.5|2229.8|2223.8|43
1621588800000|2021-05-21 09:20:00|2229.8|2223.8|2229.6|2223.6|2231.4|2225.4|2228.8|2222.8|29
1621589100000|2021-05-21 09:25:00|2229.4|2223.4|2229.5|2223.5|2230|2224|2228.8|2222.8|19
1621589400000|2021-05-21 09:30:00|2229.8|2223.8|2227.1|2221.1|2229.8|2223.8|2226.3|2220.3|30
1621589700000|2021-05-21 09:35:00|2226.8|2220.8|2226.9|2220.9|2227.5|2221.5|2226.3|2220.3|21
1621590000000|2021-05-21 09:40:00|2227.3|2221.3|2226.3|2220.3|2227.8|2221.8|2226.3|2220.3|12
1621590300000|2021-05-21 09:45:00|2227|2221|2226.8|2220.8|2227.8|2221.8|2226.3|2220.3|15
1621590600000|2021-05-21 09:50:00|2226.5|2220.5|2226.8|2220.8|2229.3|2223.3|2225.8|2219.8|34
1621590900000|2021-05-21 09:55:00|2226.5|2220.5|2227.4|2221.4|2227.4|2221.4|2226.3|2220.3|19
1621591200000|2021-05-21 10:00:00|2227.5|2221.5|2223|2217|2227.5|2221.5|2223|2217|21
1621591500000|2021-05-21 10:05:00|2223.3|2217.3|2223.5|2217.5|2223.8|2217.8|2223|2217|11
1621591800000|2021-05-21 10:10:00|2223.3|2217.3|2224.3|2218.3|2224.3|2218.3|2223.3|2217.3|7
1621592100000|2021-05-21 10:15:00|2224.5|2218.5|2224.9|2218.9|2226.1|2220.1|2222.8|2216.8|28
1621592400000|2021-05-21 10:20:00|2224.5|2218.5|2221.5|2215.5|2224.5|2218.5|2221|2215|30
1621592700000|2021-05-21 10:25:00|2220.6|2214.6|2219.5|2213.5|2222.5|2216.5|2219.5|2213.5|42
1621593000000|2021-05-21 10:30:00|2219.4|2213.4|2217.1|2211.1|2220.3|2214.3|2215.6|2209.6|41
1621593300000|2021-05-21 10:35:00|2217|2211|2217|2211|2217.6|2211.6|2215.1|2209.1|38
1621593600000|2021-05-21 10:40:00|2216.6|2210.6|2214.4|2208.4|2217.3|2211.3|2214.4|2208.4|25
1621593900000|2021-05-21 10:45:00|2214.8|2208.8|2216.8|2210.8|2217.1|2211.1|2214|2208|34
1621594200000|2021-05-21 10:50:00|2216.5|2210.5|2217.8|2211.8|2219.8|2213.8|2215|2209|57
1621594500000|2021-05-21 10:55:00|2218|2212|2216|2210|2219.3|2213.3|2215.4|2209.4|31
1621594800000|2021-05-21 11:00:00|2216.1|2210.1|2213.8|2207.8|2216.3|2210.3|2211.3|2205.3|30
1621595100000|2021-05-21 11:05:00|2213.5|2207.5|2215.8|2209.8|2217|2211|2212.8|2206.8|50
1621595400000|2021-05-21 11:10:00|2215.5|2209.5|2211.4|2205.4|2215.8|2209.8|2209.9|2203.9|63
1621595700000|2021-05-21 11:15:00|2211.8|2205.8|2210.3|2204.3|2212.5|2206.5|2209.5|2203.5|35
1621596000000|2021-05-21 11:20:00|2210|2204|2209.5|2203.5|2210|2204|2206.8|2200.8|41
1621596300000|2021-05-21 11:25:00|2210.4|2204.4|2211.3|2205.3|2213.4|2207.4|2207.1|2201.1|52
1621596600000|2021-05-21 11:30:00|2211.5|2205.5|2211.8|2205.8|2217|2211|2210.5|2204.5|76
1621596900000|2021-05-21 11:35:00|2211.5|2205.5|2213.3|2207.3|2214.3|2208.3|2210.9|2204.9|34
1621597200000|2021-05-21 11:40:00|2213.5|2207.5|2215.8|2209.8|2217|2211|2213.5|2207.5|25
1621597500000|2021-05-21 11:45:00|2215.6|2209.6|2217.9|2211.9|2219.5|2213.5|2215|2209|78
1621597800000|2021-05-21 11:50:00|2218|2212|2218|2212|2221.3|2215.3|2216.8|2210.8|49
1621598100000|2021-05-21 11:55:00|2218.1|2212.1|2216.3|2210.3|2218.1|2212.1|2216|2210|11
1621598400000|2021-05-21 12:00:00|2216.4|2210.4|2212|2206|2216.4|2210.4|2211.3|2205.3|31
1621598700000|2021-05-21 12:05:00|2211.9|2205.9|2209|2203|2212.5|2206.5|2208.3|2202.3|62
1621599000000|2021-05-21 12:10:00|2208.8|2202.8|2206.8|2200.8|2210|2204|2206.8|2200.8|48
1621599300000|2021-05-21 12:15:00|2206.9|2200.9|2208.8|2202.8|2209.8|2203.8|2206.4|2200.4|47
1621599600000|2021-05-21 12:20:00|2208.5|2202.5|2211.3|2205.3|2211.4|2205.4|2208.5|2202.5|57
1621599900000|2021-05-21 12:25:00|2210.8|2204.8|2209.8|2203.8|2210.8|2204.8|2208.5|2202.5|41
1621600200000|2021-05-21 12:30:00|2210|2204|2210|2204|2210.3|2204.3|2208.5|2202.5|37
1621600500000|2021-05-21 12:35:00|2210.3|2204.3|2211.4|2205.4|2212.1|2206.1|2209.8|2203.8|38
1621600800000|2021-05-21 12:40:00|2211.3|2205.3|2211.3|2205.3|2212.1|2206.1|2209.8|2203.8|36
1621601100000|2021-05-21 12:45:00|2211.8|2205.8|2213.3|2207.3|2214.6|2208.6|2211.8|2205.8|38
1621601400000|2021-05-21 12:50:00|2214|2208|2215.5|2209.5|2216.5|2210.5|2213.3|2207.3|34
1621601700000|2021-05-21 12:55:00|2215.8|2209.8|2217.8|2211.8|2218.8|2212.8|2215.5|2209.5|46
1621602000000|2021-05-21 13:00:00|2217.9|2211.9|2223.5|2217.5|2225.5|2219.5|2216.9|2210.9|253
1621602300000|2021-05-21 13:05:00|2223.3|2217.3|2213.4|2207.4|2223.3|2217.3|2213.4|2207.4|84
1621602600000|2021-05-21 13:10:00|2213.6|2207.6|2210|2204|2214|2208|2209.3|2203.3|84
1621602900000|2021-05-21 13:15:00|2209.8|2203.8|2207|2201|2209.8|2203.8|2206|2200|87
1621603200000|2021-05-21 13:20:00|2207.3|2201.3|2205.8|2199.8|2209.3|2203.3|2204.8|2198.8|55
1621603500000|2021-05-21 13:25:00|2206.8|2200.8|2206.5|2200.5|2207.3|2201.3|2203.6|2197.6|55
1621603800000|2021-05-21 13:30:00|2206.4|2200.4|2201.9|2195.9|2206.4|2200.4|2201.5|2195.5|59
1621604100000|2021-05-21 13:35:00|2201.6|2195.6|2209|2203|2209|2203|2201.1|2195.1|53
1621604400000|2021-05-21 13:40:00|2208.8|2202.8|2200.6|2194.6|2208.8|2202.8|2200.3|2194.3|45
1621604700000|2021-05-21 13:45:00|2200.3|2194.3|2196.3|2190.3|2200.3|2194.3|2195.8|2189.8|99
1621605000000|2021-05-21 13:50:00|2196.4|2190.4|2198.9|2192.9|2199.5|2193.5|2194.8|2188.8|83
1621605300000|2021-05-21 13:55:00|2199.3|2193.3|2204.4|2198.4|2205.4|2199.4|2198.6|2192.6|51
1621605600000|2021-05-21 14:00:00|2204.5|2198.5|2204.3|2198.3|2207|2201|2203|2197|76
1621605900000|2021-05-21 14:05:00|2204.5|2198.5|2200.8|2194.8|2205|2199|2199.5|2193.5|94
1621606200000|2021-05-21 14:10:00|2200.5|2194.5|2200|2194|2203.6|2197.6|2199.6|2193.6|83
1621606500000|2021-05-21 14:15:00|2199.8|2193.8|2201|2195|2202.5|2196.5|2197.9|2191.9|65
1621606800000|2021-05-21 14:20:00|2202|2196|2197.8|2191.8|2204.3|2198.3|2197.4|2191.4|61
1621607100000|2021-05-21 14:25:00|2197.5|2191.5|2203.1|2197.1|2203.6|2197.6|2197.4|2191.4|51
1621607400000|2021-05-21 14:30:00|2203|2197|2205.8|2199.8|2208.3|2202.3|2201.8|2195.8|52
1621607700000|2021-05-21 14:35:00|2205.5|2199.5|2200.8|2194.8|2205.5|2199.5|2198.8|2192.8|57
1621608000000|2021-05-21 14:40:00|2200.5|2194.5|2201.4|2195.4|2202|2196|2199.6|2193.6|63
1621608300000|2021-05-21 14:45:00|2201|2195|2203.3|2197.3|2204|2198|2199.8|2193.8|66
1621608600000|2021-05-21 14:50:00|2203.5|2197.5|2200.8|2194.8|2206.1|2200.1|2200.8|2194.8|86
1621608900000|2021-05-21 14:55:00|2200.6|2194.6|2197.6|2191.6|2201.9|2195.9|2195.8|2189.8|100
1621609200000|2021-05-21 15:00:00|2197.1|2191.1|2194.5|2188.5|2201|2195|2194.5|2188.5|64
1621609500000|2021-05-21 15:05:00|2194.8|2188.8|2191.8|2185.8|2197|2191|2191.8|2185.8|53
1621609800000|2021-05-21 15:10:00|2191.5|2185.5|2189.4|2183.4|2192.3|2186.3|2188.5|2182.5|69
1621610100000|2021-05-21 15:15:00|2189.5|2183.5|2190.8|2184.8|2195.3|2189.3|2188.8|2182.8|218
1621610400000|2021-05-21 15:20:00|2190.6|2184.6|2190.1|2184.1|2191|2185|2188|2182|56
1621610700000|2021-05-21 15:25:00|2190.3|2184.3|2189.3|2183.3|2191.5|2185.5|2188.6|2182.6|66
1621611000000|2021-05-21 15:30:00|2188.9|2182.9|2188.3|2182.3|2191.5|2185.5|2188.3|2182.3|64
1621611300000|2021-05-21 15:35:00|2188|2182|2191.8|2185.8|2192.8|2186.8|2188|2182|42
1621611600000|2021-05-21 15:40:00|2191.4|2185.4|2186.4|2180.4|2191.4|2185.4|2186.4|2180.4|46
1621611900000|2021-05-21 15:45:00|2186.3|2180.3|2188.4|2182.4|2189.5|2183.5|2184.9|2178.9|45
1621612200000|2021-05-21 15:50:00|2189.1|2183.1|2186.5|2180.5|2189.3|2183.3|2186.3|2180.3|11
1621612500000|2021-05-21 15:55:00|2186.6|2180.6|2191.8|2185.8|2191.8|2185.8|2186.6|2180.6|23
1621612800000|2021-05-21 16:00:00|2192|2186|2195.6|2189.6|2195.8|2189.8|2190.6|2184.6|25
1621613100000|2021-05-21 16:05:00|2195.8|2189.8|2192|2186|2195.8|2189.8|2192|2186|15
1621613400000|2021-05-21 16:10:00|2192.1|2186.1|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|4
1621613700000|2021-05-21 16:15:00|2191.6|2185.6|2190.9|2184.9|2192|2186|2188.4|2182.4|16
1621614000000|2021-05-21 16:20:00|2190|2184|2192.3|2186.3|2192.3|2186.3|2184.6|2178.6|36
1621614300000|2021-05-21 16:25:00|2192.4|2186.4|2189.5|2183.5|2192.6|2186.6|2188.8|2182.8|14
1621614600000|2021-05-21 16:30:00|2191.1|2185.1|2191.8|2185.8|2191.8|2185.8|2190.3|2184.3|9
1621614900000|2021-05-21 16:35:00|2191.5|2185.5|2192.9|2186.9|2192.9|2186.9|2191.5|2185.5|6
1621615200000|2021-05-21 16:40:00|2192.8|2186.8|2193|2187|2193|2187|2192.5|2186.5|12
1621615500000|2021-05-21 16:45:00|2192.6|2186.6|2192|2186|2192.6|2186.6|2191.6|2185.6|31
1621615800000|2021-05-21 16:50:00|2192.1|2186.1|2193.8|2187.8|2196|2190|2192.1|2186.1|13
1621616100000|2021-05-21 16:55:00|2193.5|2187.5|2199.1|2193.1|2199.4|2193.4|2191.5|2185.5|32
1621814400000|2021-05-24 00:00:00|2201|2189.8|2191.6|2185.6|2201|2189.8|2191.6|2185.6|5
1621814700000|2021-05-24 00:05:00|2192.3|2186.3|2192.9|2186.9|2193|2187|2192.3|2186.3|3
1621815000000|2021-05-24 00:10:00|2193.3|2187.3|2196.9|2190.9|2199.6|2193.6|2193.3|2187.3|14
1621816500000|2021-05-24 00:35:00|2196.6|2190.6|2193.8|2187.8|2196.6|2190.6|2193.8|2187.8|8
1621816800000|2021-05-24 00:40:00|2193.6|2187.6|2184.9|2178.9|2193.6|2187.6|2184.4|2178.4|27
1621817100000|2021-05-24 00:45:00|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2183.6|2177.6|8
1621817700000|2021-05-24 00:55:00|2184.5|2178.5|2185.5|2179.5|2186.4|2180.4|2184.4|2178.4|29
1621818000000|2021-05-24 01:00:00|2185.6|2179.6|2181.9|2175.9|2185.6|2179.6|2179.6|2173.6|149
1621818300000|2021-05-24 01:05:00|2181.6|2175.6|2180.4|2174.4|2182.6|2176.6|2180.1|2174.1|32
1621818600000|2021-05-24 01:10:00|2180.3|2174.3|2185.1|2179.1|2186.1|2180.1|2180.3|2174.3|65
1621818900000|2021-05-24 01:15:00|2184.9|2178.9|2183.3|2177.3|2185.1|2179.1|2181.4|2175.4|44
1621819200000|2021-05-24 01:20:00|2182.9|2176.9|2174.9|2168.9|2182.9|2176.9|2174.9|2168.9|87
1621819500000|2021-05-24 01:25:00|2174.8|2168.8|2176.1|2170.1|2176.1|2170.1|2174.8|2168.8|16
1621819800000|2021-05-24 01:30:00|2176|2170|2177.4|2171.4|2179.1|2173.1|2174.6|2168.6|31
1621820100000|2021-05-24 01:35:00|2177.3|2171.3|2175.1|2169.1|2177.4|2171.4|2175.1|2169.1|30
1621820400000|2021-05-24 01:40:00|2175.4|2169.4|2181|2175|2181.6|2175.6|2175.4|2169.4|41
1621820700000|2021-05-24 01:45:00|2181.1|2175.1|2177.1|2171.1|2181.1|2175.1|2177.1|2171.1|36
1621821000000|2021-05-24 01:50:00|2177.3|2171.3|2177.9|2171.9|2177.9|2171.9|2175.1|2169.1|34
1621821300000|2021-05-24 01:55:00|2178.1|2172.1|2180|2174|2180.6|2174.6|2177.9|2171.9|24
1621821600000|2021-05-24 02:00:00|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2177.4|2171.4|25
1621822500000|2021-05-24 02:15:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621823400000|2021-05-24 02:30:00|2178.1|2172.1|2178.6|2172.6|2180.4|2174.4|2178.1|2172.1|34
1621823700000|2021-05-24 02:35:00|2178.9|2172.9|2177.6|2171.6|2178.9|2172.9|2176.4|2170.4|33
1621824000000|2021-05-24 02:40:00|2176.9|2170.9|2175.6|2169.6|2177.6|2171.6|2174.6|2168.6|42
1621824300000|2021-05-24 02:45:00|2176.1|2170.1|2176.1|2170.1|2176.6|2170.6|2174.9|2168.9|36
1621824600000|2021-05-24 02:50:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621824900000|2021-05-24 02:55:00|2175.1|2169.1|2176.1|2170.1|2176.9|2170.9|2175.1|2169.1|40
1621825200000|2021-05-24 03:00:00|2175.4|2169.4|2176.6|2170.6|2177.4|2171.4|2175.4|2169.4|17
1621825500000|2021-05-24 03:05:00|2176.5|2170.5|2175.1|2169.1|2176.5|2170.5|2175.1|2169.1|4
1621825800000|2021-05-24 03:10:00|2174.9|2168.9|2175.6|2169.6|2175.6|2169.6|2172.4|2166.4|35
1621826100000|2021-05-24 03:15:00|2174.6|2168.6|2174.1|2168.1|2175.3|2169.3|2173.5|2167.5|36
1621826400000|2021-05-24 03:20:00|2174.6|2168.6|2174.6|2168.6|2176.3|2170.3|2173.5|2167.5|95
1621826700000|2021-05-24 03:25:00|2175.1|2169.1|2174.6|2168.6|2175.4|2169.4|2174.1|2168.1|12
1621827000000|2021-05-24 03:30:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621827300000|2021-05-24 03:35:00|2175.1|2169.1|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|22
1621827600000|2021-05-24 03:40:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|3
1621828200000|2021-05-24 03:50:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621828800000|2021-05-24 04:00:00|2175.4|2169.4|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|7
1621832100000|2021-05-24 04:55:00|2174.3|2168.3|2174.9|2168.9|2175.3|2169.3|2174.3|2168.3|8
1621832400000|2021-05-24 05:00:00|2174.6|2168.6|2176.5|2170.5|2176.5|2170.5|2174.6|2168.6|4
1621832700000|2021-05-24 05:05:00|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|6
1621833300000|2021-05-24 05:15:00|2176|2170|2175.4|2169.4|2176|2170|2175.1|2169.1|13
1621833900000|2021-05-24 05:25:00|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|6
1621834200000|2021-05-24 05:30:00|2176.6|2170.6|2176.1|2170.1|2177.4|2171.4|2175.9|2169.9|31
1621834500000|2021-05-24 05:35:00|2175.9|2169.9|2172.6|2166.6|2176|2170|2172.4|2166.4|41
1621834800000|2021-05-24 05:40:00|2173.4|2167.4|2171.4|2165.4|2173.4|2167.4|2171.1|2165.1|39
1621835100000|2021-05-24 05:45:00|2171.6|2165.6|2171.1|2165.1|2172.4|2166.4|2170.1|2164.1|16
1621835400000|2021-05-24 05:50:00|2171.9|2165.9|2171.1|2165.1|2172.1|2166.1|2171.1|2165.1|20
1621835700000|2021-05-24 05:55:00|2171.4|2165.4|2172.6|2166.6|2173.1|2167.1|2171.4|2165.4|16
1621836000000|2021-05-24 06:00:00|2172.5|2166.5|2171.1|2165.1|2172.5|2166.5|2170.4|2164.4|10
1621836300000|2021-05-24 06:05:00|2170.4|2164.4|2173.1|2167.1|2173.1|2167.1|2170.4|2164.4|24
1621836600000|2021-05-24 06:10:00|2172.5|2166.5|2176.6|2170.6|2176.9|2170.9|2172.5|2166.5|24
1621836900000|2021-05-24 06:15:00|2176.8|2170.8|2173|2167|2176.9|2170.9|2173|2167|23
1621837200000|2021-05-24 06:20:00|2173.4|2167.4|2175.4|2169.4|2177.1|2171.1|2173.4|2167.4|44
1621837500000|2021-05-24 06:25:00|2175.3|2169.3|2175.1|2169.1|2176|2170|2174.4|2168.4|19
1621837800000|2021-05-24 06:30:00|2174.9|2168.9|2176.3|2170.3|2177.6|2171.6|2174.9|2168.9|19
1621838100000|2021-05-24 06:35:00|2176.6|2170.6|2177.8|2171.8|2177.8|2171.8|2175|2169|26
1621838400000|2021-05-24 06:40:00|2177.9|2171.9|2178.3|2172.3|2179.1|2173.1|2177.9|2171.9|24
1621838700000|2021-05-24 06:45:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2177.9|2171.9|10
1621839000000|2021-05-24 06:50:00|2178.3|2172.3|2175.6|2169.6|2178.3|2172.3|2175.6|2169.6|11
1621839300000|2021-05-24 06:55:00|2175.4|2169.4|2172.3|2166.3|2175.4|2169.4|2172.3|2166.3|55
1621839600000|2021-05-24 07:00:00|2171.9|2165.9|2166.8|2160.8|2171.9|2165.9|2165.9|2159.9|48
1621839900000|2021-05-24 07:05:00|2166.5|2160.5|2167.5|2161.5|2168|2162|2164.8|2158.8|16
1621840200000|2021-05-24 07:10:00|2169.5|2163.5|2174.4|2168.4|2174.4|2168.4|2168.4|2162.4|35
1621840500000|2021-05-24 07:15:00|2174.3|2168.3|2171.8|2165.8|2174.3|2168.3|2171|2165|38
1621840800000|2021-05-24 07:20:00|2172.3|2166.3|2172|2166|2173|2167|2171.6|2165.6|30
1621841100000|2021-05-24 07:25:00|2171.8|2165.8|2169|2163|2172|2166|2168.6|2162.6|27
1621841400000|2021-05-24 07:30:00|2169.3|2163.3|2169.9|2163.9|2170.5|2164.5|2168.8|2162.8|12
1621841700000|2021-05-24 07:35:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2168.8|2162.8|10
1621842000000|2021-05-24 07:40:00|2169.5|2163.5|2164.5|2158.5|2169.5|2163.5|2164.5|2158.5|25
1621842300000|2021-05-24 07:45:00|2165.5|2159.5|2166.1|2160.1|2167.8|2161.8|2165.5|2159.5|28
1621842600000|2021-05-24 07:50:00|2166|2160|2169.3|2163.3|2169.8|2163.8|2164.5|2158.5|42
1621842900000|2021-05-24 07:55:00|2169.1|2163.1|2169.3|2163.3|2170|2164|2168.5|2162.5|30
1621843200000|2021-05-24 08:00:00|2169.5|2163.5|2172.6|2166.6|2173.4|2167.4|2169.3|2163.3|21
1621843500000|2021-05-24 08:05:00|2172.8|2166.8|2178.5|2172.5|2180.3|2174.3|2172.8|2166.8|40
1621843800000|2021-05-24 08:10:00|2178.3|2172.3|2180.5|2174.5|2182.3|2176.3|2177.3|2171.3|28
1621844100000|2021-05-24 08:15:00|2180.3|2174.3|2174.9|2168.9|2180.3|2174.3|2174.9|2168.9|25
1621844400000|2021-05-24 08:20:00|2175|2169|2176.8|2170.8|2177.5|2171.5|2175|2169|19
1621844700000|2021-05-24 08:25:00|2177|2171|2177.5|2171.5|2178.3|2172.3|2177|2171|18
1621845000000|2021-05-24 08:30:00|2178|2172|2175.9|2169.9|2178.3|2172.3|2175.5|2169.5|25
1621845300000|2021-05-24 08:35:00|2176|2170|2170|2164|2176|2170|2169.8|2163.8|34
1621845600000|2021-05-24 08:40:00|2170.5|2164.5|2169.3|2163.3|2170.8|2164.8|2168.5|2162.5|13
1621845900000|2021-05-24 08:45:00|2169.1|2163.1|2170.5|2164.5|2170.5|2164.5|2166.4|2160.4|40
1621846200000|2021-05-24 08:50:00|2169.9|2163.9|2168|2162|2169.9|2163.9|2167.8|2161.8|10
1621846500000|2021-05-24 08:55:00|2168.1|2162.1|2168.5|2162.5|2169.9|2163.9|2168|2162|13
1621846800000|2021-05-24 09:00:00|2168.6|2162.6|2167.6|2161.6|2169.3|2163.3|2167.3|2161.3|19
1621847100000|2021-05-24 09:05:00|2167.5|2161.5|2167.3|2161.3|2167.5|2161.5|2167|2161|10
1621847400000|2021-05-24 09:10:00|2167.5|2161.5|2169.8|2163.8|2170.1|2164.1|2167.5|2161.5|15
1621847700000|2021-05-24 09:15:00|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.3|2163.3|6
1621848000000|2021-05-24 09:20:00|2170|2164|2171.8|2165.8|2171.9|2165.9|2170|2164|9
1621848300000|2021-05-24 09:25:00|2172.5|2166.5|2173.3|2167.3|2173.5|2167.5|2172.1|2166.1|12
1621848600000|2021-05-24 09:30:00|2173.5|2167.5|2173|2167|2174.8|2168.8|2173|2167|7
1621848900000|2021-05-24 09:35:00|2172.8|2166.8|2170.1|2164.1|2172.8|2166.8|2169.9|2163.9|13
1621849200000|2021-05-24 09:40:00|2170.3|2164.3|2171.5|2165.5|2171.9|2165.9|2170.3|2164.3|8
1621849500000|2021-05-24 09:45:00|2171.6|2165.6|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|4
1621849800000|2021-05-24 09:50:00|2171.8|2165.8|2170.3|2164.3|2171.9|2165.9|2170.3|2164.3|6
1621850100000|2021-05-24 09:55:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.5|2163.5|9
1621850400000|2021-05-24 10:00:00|2170.3|2164.3|2170.3|2164.3|2170.8|2164.8|2170|2164|11
1621850700000|2021-05-24 10:05:00|2170.5|2164.5|2169.3|2163.3|2170.5|2164.5|2169.3|2163.3|7
1621851000000|2021-05-24 10:10:00|2169.5|2163.5|2169.5|2163.5|2170.5|2164.5|2168.8|2162.8|22
1621851300000|2021-05-24 10:15:00|2169.8|2163.8|2170.6|2164.6|2173.4|2167.4|2169.5|2163.5|39
1621851600000|2021-05-24 10:20:00|2170.4|2164.4|2170|2164|2170.5|2164.5|2168.8|2162.8|29
1621851900000|2021-05-24 10:25:00|2169.8|2163.8|2168.8|2162.8|2169.8|2163.8|2168.5|2162.5|17
1621852200000|2021-05-24 10:30:00|2168.5|2162.5|2168.8|2162.8|2169|2163|2168.5|2162.5|10
1621852500000|2021-05-24 10:35:00|2169|2163|2166.5|2160.5|2169|2163|2166|2160|12
1621852800000|2021-05-24 10:40:00|2166.6|2160.6|2165.3|2159.3|2167|2161|2165.1|2159.1|17
1621853100000|2021-05-24 10:45:00|2165.5|2159.5|2163.3|2157.3|2165.5|2159.5|2162.5|2156.5|22
1621853400000|2021-05-24 10:50:00|2163|2157|2159.3|2153.3|2163|2157|2159|2153|22
1621853700000|2021-05-24 10:55:00|2159.1|2153.1|2159.8|2153.8|2160.5|2154.5|2158.1|2152.1|22
1621854000000|2021-05-24 11:00:00|2160.3|2154.3|2159.8|2153.8|2160.6|2154.6|2159.6|2153.6|12
1621854300000|2021-05-24 11:05:00|2159.5|2153.5|2159|2153|2159.6|2153.6|2158|2152|17
1621854600000|2021-05-24 11:10:00|2159.3|2153.3|2158.4|2152.4|2159.5|2153.5|2158.4|2152.4|15
1621854900000|2021-05-24 11:15:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1621855200000|2021-05-24 11:20:00|2158|2152|2158.3|2152.3|2158.3|2152.3|2157.6|2151.6|4
1621855500000|2021-05-24 11:25:00|2158.5|2152.5|2157.6|2151.6|2158.5|2152.5|2157.5|2151.5|6
1621855800000|2021-05-24 11:30:00|2157.8|2151.8|2157.9|2151.9|2158.5|2152.5|2157.1|2151.1|12
1621856100000|2021-05-24 11:35:00|2157.8|2151.8|2158.8|2152.8|2159|2153|2157.8|2151.8|6
1621856400000|2021-05-24 11:40:00|2158|2152|2157.5|2151.5|2158.5|2152.5|2156|2150|28
1621856700000|2021-05-24 11:45:00|2157.6|2151.6|2162.8|2156.8|2162.9|2156.9|2156.5|2150.5|87
1621857000000|2021-05-24 11:50:00|2163|2157|2161.5|2155.5|2163.3|2157.3|2160.1|2154.1|28
1621857300000|2021-05-24 11:55:00|2162|2156|2159.5|2153.5|2162.1|2156.1|2159.5|2153.5|14
1621857600000|2021-05-24 12:00:00|2159.6|2153.6|2157.8|2151.8|2160.5|2154.5|2157.8|2151.8|22
1621857900000|2021-05-24 12:05:00|2158.1|2152.1|2158.8|2152.8|2159|2153|2157.6|2151.6|20
1621858200000|2021-05-24 12:10:00|2158.6|2152.6|2157.5|2151.5|2158.6|2152.6|2155.8|2149.8|14
1621858500000|2021-05-24 12:15:00|2157.8|2151.8|2158.8|2152.8|2158.8|2152.8|2155.9|2149.9|31
1621858800000|2021-05-24 12:20:00|2158.5|2152.5|2157.8|2151.8|2158.5|2152.5|2155.4|2149.4|35
1621859100000|2021-05-24 12:25:00|2157.5|2151.5|2157.5|2151.5|2157.8|2151.8|2156.3|2150.3|21
1621859400000|2021-05-24 12:30:00|2157.3|2151.3|2157.8|2151.8|2157.8|2151.8|2156.8|2150.8|18
1621859700000|2021-05-24 12:35:00|2157.6|2151.6|2160.3|2154.3|2160.3|2154.3|2157.6|2151.6|22
1621860000000|2021-05-24 12:40:00|2159.9|2153.9|2158.3|2152.3|2160.3|2154.3|2157.9|2151.9|25
1621860300000|2021-05-24 12:45:00|2158.4|2152.4|2157.4|2151.4|2159.5|2153.5|2157|2151|33
1621860600000|2021-05-24 12:50:00|2157.1|2151.1|2157|2151|2157.8|2151.8|2157|2151|15
1621860900000|2021-05-24 12:55:00|2156.9|2150.9|2159.4|2153.4|2160.1|2154.1|2155.3|2149.3|44
1621861200000|2021-05-24 13:00:00|2160.5|2154.5|2166.9|2160.9|2167.1|2161.1|2158.5|2152.5|179
1621861500000|2021-05-24 13:05:00|2166.4|2160.4|2161.6|2155.6|2167.8|2161.8|2161|2155|69
1621861800000|2021-05-24 13:10:00|2162|2156|2162.5|2156.5|2162.8|2156.8|2160.5|2154.5|31
1621862100000|2021-05-24 13:15:00|2162.8|2156.8|2168.3|2162.3|2169.3|2163.3|2162.8|2156.8|66
1621862400000|2021-05-24 13:20:00|2168.5|2162.5|2165.8|2159.8|2169|2163|2163.6|2157.6|54
1621862700000|2021-05-24 13:25:00|2166|2160|2168.8|2162.8|2169.4|2163.4|2164.6|2158.6|40
1621863000000|2021-05-24 13:30:00|2169.1|2163.1|2168.3|2162.3|2169.3|2163.3|2166|2160|44
1621863300000|2021-05-24 13:35:00|2168.4|2162.4|2174.4|2168.4|2174.5|2168.5|2167.8|2161.8|47
1621863600000|2021-05-24 13:40:00|2175.9|2169.9|2175.4|2169.4|2176.8|2170.8|2174.6|2168.6|31
1621863900000|2021-05-24 13:45:00|2175.3|2169.3|2170.5|2164.5|2175.3|2169.3|2168.6|2162.6|38
1621864200000|2021-05-24 13:50:00|2171.3|2165.3|2170.8|2164.8|2172|2166|2170.4|2164.4|27
1621864500000|2021-05-24 13:55:00|2170.5|2164.5|2169.1|2163.1|2171.5|2165.5|2168.1|2162.1|43
1621864800000|2021-05-24 14:00:00|2169.3|2163.3|2166.5|2160.5|2170|2164|2166.4|2160.4|36
1621865100000|2021-05-24 14:05:00|2166.6|2160.6|2169.5|2163.5|2171.3|2165.3|2166.6|2160.6|45
1621865400000|2021-05-24 14:10:00|2169.3|2163.3|2166|2160|2169.3|2163.3|2166|2160|33
1621865700000|2021-05-24 14:15:00|2166.3|2160.3|2168.5|2162.5|2169.3|2163.3|2166.3|2160.3|39
1621866000000|2021-05-24 14:20:00|2168.8|2162.8|2168.3|2162.3|2169.9|2163.9|2167.1|2161.1|30
1621866300000|2021-05-24 14:25:00|2167.9|2161.9|2167.3|2161.3|2168.3|2162.3|2165|2159|27
1621866600000|2021-05-24 14:30:00|2167.5|2161.5|2164.1|2158.1|2169.5|2163.5|2164.1|2158.1|35
1621866900000|2021-05-24 14:35:00|2165|2159|2164|2158|2167|2161|2164|2158|27
1621867200000|2021-05-24 14:40:00|2164.3|2158.3|2163.4|2157.4|2164.5|2158.5|2161.8|2155.8|32
1621867500000|2021-05-24 14:45:00|2163.5|2157.5|2162.1|2156.1|2166.1|2160.1|2161.9|2155.9|54
1621867800000|2021-05-24 14:50:00|2162.4|2156.4|2161.8|2155.8|2163.6|2157.6|2161.5|2155.5|32
1621868100000|2021-05-24 14:55:00|2161.5|2155.5|2154.8|2148.8|2163.5|2157.5|2153.5|2147.5|129
1621868400000|2021-05-24 15:00:00|2154.5|2148.5|2158.4|2152.4|2159.9|2153.9|2150.8|2144.8|108
1621868700000|2021-05-24 15:05:00|2158.3|2152.3|2150|2144|2163.8|2157.8|2149|2143|119
1621869000000|2021-05-24 15:10:00|2149|2143|2152.1|2146.1|2152.1|2146.1|2143.8|2137.8|91
1621869300000|2021-05-24 15:15:00|2151.9|2145.9|2144|2138|2151.9|2145.9|2142.3|2136.3|159
1621869600000|2021-05-24 15:20:00|2144.8|2138.8|2143.6|2137.6|2147|2141|2143.5|2137.5|31
1621869900000|2021-05-24 15:25:00|2144.4|2138.4|2143.8|2137.8|2144.4|2138.4|2142.8|2136.8|24
1621870200000|2021-05-24 15:30:00|2143.5|2137.5|2140|2134|2143.5|2137.5|2139.3|2133.3|17
1621870500000|2021-05-24 15:35:00|2139.8|2133.8|2142.5|2136.5|2143.3|2137.3|2139.8|2133.8|19
1621870800000|2021-05-24 15:40:00|2142.4|2136.4|2138.9|2132.9|2142.4|2136.4|2138.8|2132.8|32
1621871100000|2021-05-24 15:45:00|2139|2133|2137|2131|2139|2133|2136.9|2130.9|32
1621871400000|2021-05-24 15:50:00|2136.8|2130.8|2137|2131|2137|2131|2136.5|2130.5|4
1621871700000|2021-05-24 15:55:00|2136.8|2130.8|2139|2133|2139.3|2133.3|2136.8|2130.8|23
1621872000000|2021-05-24 16:00:00|2138.3|2132.3|2141.3|2135.3|2142|2136|2138.3|2132.3|13
1621872300000|2021-05-24 16:05:00|2141.8|2135.8|2142.5|2136.5|2142.5|2136.5|2141.8|2135.8|5
1621872600000|2021-05-24 16:10:00|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621872900000|2021-05-24 16:15:00|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.3|2135.3|10
1621873200000|2021-05-24 16:20:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|3
1621873500000|2021-05-24 16:25:00|2141.4|2135.4|2142|2136|2142|2136|2141.4|2135.4|4
1621873800000|2021-05-24 16:30:00|2141|2135|2140.8|2134.8|2142|2136|2140.6|2134.6|6
1621874100000|2021-05-24 16:35:00|2142|2136|2141.6|2135.6|2144|2138|2140.9|2134.9|26
1621874400000|2021-05-24 16:40:00|2142|2136|2144|2138|2144.3|2138.3|2141.6|2135.6|14
1621874700000|2021-05-24 16:45:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|4
1621875000000|2021-05-24 16:50:00|2143.9|2137.9|2147.6|2141.6|2148|2142|2143.9|2137.9|15
1621875300000|2021-05-24 16:55:00|2147.4|2141.4|2145.1|2139.1|2147.6|2141.6|2145.1|2139.1|11
1621900800000|2021-05-25 00:00:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1621901100000|2021-05-25 00:05:00|2141.5|2135.5|2144.4|2138.4|2144.5|2138.5|2141.5|2135.5|11
1621901400000|2021-05-25 00:10:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621901700000|2021-05-25 00:15:00|2145.4|2139.4|2147.8|2141.8|2148.4|2142.4|2145.4|2139.4|9
1621902000000|2021-05-25 00:20:00|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1621903800000|2021-05-25 00:50:00|2146.6|2140.6|2145.5|2139.5|2146.6|2140.6|2145.5|2139.5|7
1621904100000|2021-05-25 00:55:00|2145.3|2139.3|2143.9|2137.9|2145.3|2139.3|2143.4|2137.4|14
1621904400000|2021-05-25 01:00:00|2143.6|2137.6|2136.5|2130.5|2143.6|2137.6|2134.4|2128.4|70
1621904700000|2021-05-25 01:05:00|2137.9|2131.9|2139.9|2133.9|2140|2134|2134.5|2128.5|66
1621905000000|2021-05-25 01:10:00|2139.6|2133.6|2145.1|2139.1|2145.1|2139.1|2139|2133|46
1621905300000|2021-05-25 01:15:00|2144.9|2138.9|2144.6|2138.6|2145.4|2139.4|2143.4|2137.4|47
1621905600000|2021-05-25 01:20:00|2144.4|2138.4|2145.6|2139.6|2146.6|2140.6|2144.4|2138.4|13
1621905900000|2021-05-25 01:25:00|2145.9|2139.9|2147.3|2141.3|2147.3|2141.3|2145.6|2139.6|31
1621906200000|2021-05-25 01:30:00|2146.6|2140.6|2146.1|2140.1|2146.6|2140.6|2142.1|2136.1|73
1621906500000|2021-05-25 01:35:00|2146.4|2140.4|2147.4|2141.4|2147.4|2141.4|2145.9|2139.9|30
1621906800000|2021-05-25 01:40:00|2146.6|2140.6|2146.1|2140.1|2147.1|2141.1|2145.6|2139.6|38
1621907100000|2021-05-25 01:45:00|2145.9|2139.9|2146.6|2140.6|2146.6|2140.6|2145.9|2139.9|9
1621907400000|2021-05-25 01:50:00|2145.9|2139.9|2148.6|2142.6|2148.9|2142.9|2145.9|2139.9|10
1621907700000|2021-05-25 01:55:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1621908000000|2021-05-25 02:00:00|2148.1|2142.1|2147.5|2141.5|2148.1|2142.1|2146.1|2140.1|61
1621908300000|2021-05-25 02:05:00|2147.6|2141.6|2147.3|2141.3|2147.9|2141.9|2145.6|2139.6|55
1621908600000|2021-05-25 02:10:00|2147.4|2141.4|2147.5|2141.5|2147.9|2141.9|2147.3|2141.3|13
1621908900000|2021-05-25 02:15:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.1|2141.1|5
1621909200000|2021-05-25 02:20:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.9|2140.9|4
1621909500000|2021-05-25 02:25:00|2147.1|2141.1|2147.4|2141.4|2147.5|2141.5|2147.1|2141.1|4
1621909800000|2021-05-25 02:30:00|2147.6|2141.6|2148.9|2142.9|2149|2143|2147.6|2141.6|23
1621910100000|2021-05-25 02:35:00|2149|2143|2150.3|2144.3|2150.3|2144.3|2148.9|2142.9|29
1621910400000|2021-05-25 02:40:00|2150.4|2144.4|2152.9|2146.9|2153|2147|2149.8|2143.8|28
1621910700000|2021-05-25 02:45:00|2153.4|2147.4|2153.4|2147.4|2154.1|2148.1|2153.1|2147.1|20
1621911000000|2021-05-25 02:50:00|2153.5|2147.5|2157.4|2151.4|2157.9|2151.9|2153.5|2147.5|58
1621911300000|2021-05-25 02:55:00|2157.3|2151.3|2155.1|2149.1|2157.3|2151.3|2155.1|2149.1|18
1621911600000|2021-05-25 03:00:00|2155.8|2149.8|2154.1|2148.1|2155.9|2149.9|2154.1|2148.1|68
1621911900000|2021-05-25 03:05:00|2153.9|2147.9|2151.5|2145.5|2154.6|2148.6|2151.1|2145.1|28
1621912200000|2021-05-25 03:10:00|2151.4|2145.4|2151.1|2145.1|2151.6|2145.6|2150.5|2144.5|48
1621912500000|2021-05-25 03:15:00|2150.9|2144.9|2149.6|2143.6|2151.1|2145.1|2148.6|2142.6|39
1621912800000|2021-05-25 03:20:00|2149.8|2143.8|2149.9|2143.9|2150.6|2144.6|2149.5|2143.5|12
1621913100000|2021-05-25 03:25:00|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2148.9|2142.9|31
1621913400000|2021-05-25 03:30:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621914000000|2021-05-25 03:40:00|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1621914300000|2021-05-25 03:45:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621914600000|2021-05-25 03:50:00|2149.4|2143.4|2149.5|2143.5|2149.5|2143.5|2149.4|2143.4|2
1621915200000|2021-05-25 04:00:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621915800000|2021-05-25 04:10:00|2149.3|2143.3|2145.6|2139.6|2149.3|2143.3|2145.1|2139.1|10
1621916100000|2021-05-25 04:15:00|2146.1|2140.1|2148.1|2142.1|2148.9|2142.9|2146.1|2140.1|8
1621916400000|2021-05-25 04:20:00|2148.4|2142.4|2148.4|2142.4|2148.9|2142.9|2148.4|2142.4|8
1621916700000|2021-05-25 04:25:00|2146.9|2140.9|2145.9|2139.9|2146.9|2140.9|2145.4|2139.4|5
1621917000000|2021-05-25 04:30:00|2146|2140|2145.4|2139.4|2146|2140|2145.4|2139.4|3
1621917300000|2021-05-25 04:35:00|2145.3|2139.3|2144.9|2138.9|2145.6|2139.6|2144.6|2138.6|66
1621917600000|2021-05-25 04:40:00|2145|2139|2147.8|2141.8|2148.1|2142.1|2145|2139|31
1621917900000|2021-05-25 04:45:00|2147.9|2141.9|2149.1|2143.1|2150.9|2144.9|2147.9|2141.9|23
1621918200000|2021-05-25 04:50:00|2149.3|2143.3|2148.4|2142.4|2149.3|2143.3|2147.9|2141.9|9
1621918500000|2021-05-25 04:55:00|2148.3|2142.3|2149|2143|2149.9|2143.9|2148.1|2142.1|11
1621918800000|2021-05-25 05:00:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|3
1621919100000|2021-05-25 05:05:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1621919400000|2021-05-25 05:10:00|2148.6|2142.6|2149|2143|2149|2143|2148.4|2142.4|5
1621919700000|2021-05-25 05:15:00|2148.4|2142.4|2146.6|2140.6|2148.4|2142.4|2146.6|2140.6|7
1621920000000|2021-05-25 05:20:00|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2144.6|2138.6|16
1621920300000|2021-05-25 05:25:00|2145.9|2139.9|2144.4|2138.4|2145.9|2139.9|2143.5|2137.5|14
1621920600000|2021-05-25 05:30:00|2144.6|2138.6|2144.8|2138.8|2145.4|2139.4|2144.6|2138.6|25
1621920900000|2021-05-25 05:35:00|2144.4|2138.4|2141.4|2135.4|2144.4|2138.4|2141|2135|33
1621921200000|2021-05-25 05:40:00|2142.6|2136.6|2139|2133|2142.6|2136.6|2138.1|2132.1|56
1621921500000|2021-05-25 05:45:00|2139.3|2133.3|2138.1|2132.1|2139.8|2133.8|2137.1|2131.1|50
1621921800000|2021-05-25 05:50:00|2138.6|2132.6|2139.4|2133.4|2140.9|2134.9|2137.1|2131.1|75
1621922100000|2021-05-25 05:55:00|2138.6|2132.6|2137.1|2131.1|2139.6|2133.6|2136.8|2130.8|24
1621922400000|2021-05-25 06:00:00|2137.4|2131.4|2135.5|2129.5|2137.4|2131.4|2134.4|2128.4|12
1621922700000|2021-05-25 06:05:00|2135.4|2129.4|2135.1|2129.1|2135.6|2129.6|2134.9|2128.9|15
1621923000000|2021-05-25 06:10:00|2134.9|2128.9|2133.5|2127.5|2135.5|2129.5|2132.4|2126.4|29
1621923300000|2021-05-25 06:15:00|2134.1|2128.1|2134.3|2128.3|2135.4|2129.4|2133.1|2127.1|33
1621923600000|2021-05-25 06:20:00|2134.1|2128.1|2137.9|2131.9|2138|2132|2133.6|2127.6|38
1621923900000|2021-05-25 06:25:00|2137.6|2131.6|2135.5|2129.5|2137.9|2131.9|2135.1|2129.1|45
1621924200000|2021-05-25 06:30:00|2135.4|2129.4|2139.6|2133.6|2139.6|2133.6|2133.9|2127.9|67
1621924500000|2021-05-25 06:35:00|2139.9|2133.9|2141.4|2135.4|2141.4|2135.4|2139.6|2133.6|32
1621924800000|2021-05-25 06:40:00|2141.1|2135.1|2144.6|2138.6|2144.6|2138.6|2140.6|2134.6|47
1621925100000|2021-05-25 06:45:00|2144.1|2138.1|2146.1|2140.1|2146.1|2140.1|2144|2138|58
1621925400000|2021-05-25 06:50:00|2145.4|2139.4|2144.6|2138.6|2147.4|2141.4|2143.6|2137.6|58
1621925700000|2021-05-25 06:55:00|2144.4|2138.4|2141.4|2135.4|2144.6|2138.6|2141|2135|70
1621926000000|2021-05-25 07:00:00|2141.1|2135.1|2135.1|2129.1|2141.1|2135.1|2134.1|2128.1|52
1621926300000|2021-05-25 07:05:00|2134.9|2128.9|2132.5|2126.5|2134.9|2128.9|2129.8|2123.8|82
1621926600000|2021-05-25 07:10:00|2132.3|2126.3|2126.8|2120.8|2132.8|2126.8|2126.6|2120.6|51
1621926900000|2021-05-25 07:15:00|2125.9|2119.9|2130.3|2124.3|2131|2125|2125.9|2119.9|67
1621927200000|2021-05-25 07:20:00|2130.1|2124.1|2132|2126|2132.5|2126.5|2129.9|2123.9|49
1621927500000|2021-05-25 07:25:00|2131.8|2125.8|2130|2124|2131.8|2125.8|2126.3|2120.3|66
1621927800000|2021-05-25 07:30:00|2130.1|2124.1|2124.9|2118.9|2130.1|2124.1|2122.3|2116.3|82
1621928100000|2021-05-25 07:35:00|2124.6|2118.6|2126.3|2120.3|2126.8|2120.8|2124.3|2118.3|48
1621928400000|2021-05-25 07:40:00|2126.5|2120.5|2127.3|2121.3|2127.8|2121.8|2125.1|2119.1|24
1621928700000|2021-05-25 07:45:00|2127.1|2121.1|2127.8|2121.8|2128.4|2122.4|2125.6|2119.6|39
1621929000000|2021-05-25 07:50:00|2128|2122|2126.8|2120.8|2128|2122|2126.8|2120.8|13
1621929300000|2021-05-25 07:55:00|2127|2121|2125|2119|2127|2121|2124.5|2118.5|19
1621929600000|2021-05-25 08:00:00|2124.9|2118.9|2127.5|2121.5|2128|2122|2123.8|2117.8|53
1621929900000|2021-05-25 08:05:00|2127.3|2121.3|2126.3|2120.3|2127.3|2121.3|2125.5|2119.5|33
1621930200000|2021-05-25 08:10:00|2126|2120|2128.5|2122.5|2128.5|2122.5|2125|2119|23
1621930500000|2021-05-25 08:15:00|2128.8|2122.8|2129.1|2123.1|2129.6|2123.6|2125.8|2119.8|37
1621930800000|2021-05-25 08:20:00|2129|2123|2130|2124|2132|2126|2129|2123|47
1621931100000|2021-05-25 08:25:00|2127.1|2121.1|2125.5|2119.5|2127.1|2121.1|2123.8|2117.8|61
1621931400000|2021-05-25 08:30:00|2125.3|2119.3|2126.3|2120.3|2127.8|2121.8|2124.1|2118.1|38
1621931700000|2021-05-25 08:35:00|2126|2120|2126.1|2120.1|2128.3|2122.3|2125.5|2119.5|54
1621932000000|2021-05-25 08:40:00|2126.5|2120.5|2128.3|2122.3|2128.6|2122.6|2126.5|2120.5|24
1621932300000|2021-05-25 08:45:00|2128.1|2122.1|2129.5|2123.5|2130.5|2124.5|2127.6|2121.6|60
1621932600000|2021-05-25 08:50:00|2129.4|2123.4|2130.5|2124.5|2132|2126|2129|2123|45
1621932900000|2021-05-25 08:55:00|2130.3|2124.3|2129.9|2123.9|2132.5|2126.5|2129.9|2123.9|38
1621933200000|2021-05-25 09:00:00|2129.8|2123.8|2128.8|2122.8|2130|2124|2126.4|2120.4|24
1621933500000|2021-05-25 09:05:00|2128.3|2122.3|2125.3|2119.3|2128.3|2122.3|2125.3|2119.3|33
1621933800000|2021-05-25 09:10:00|2125|2119|2123.9|2117.9|2125.3|2119.3|2123.8|2117.8|42
1621934100000|2021-05-25 09:15:00|2123.8|2117.8|2119|2113|2123.8|2117.8|2118.8|2112.8|30
1621934400000|2021-05-25 09:20:00|2119.3|2113.3|2120.3|2114.3|2120.3|2114.3|2118.8|2112.8|23
1621934700000|2021-05-25 09:25:00|2120|2114|2119.5|2113.5|2120.8|2114.8|2119.4|2113.4|45
1621935000000|2021-05-25 09:30:00|2119.8|2113.8|2120.3|2114.3|2121.6|2115.6|2119.8|2113.8|25
1621935300000|2021-05-25 09:35:00|2120.4|2114.4|2119.1|2113.1|2121|2115|2119|2113|41
1621935600000|2021-05-25 09:40:00|2119|2113|2119.1|2113.1|2119.8|2113.8|2118.9|2112.9|23
1621935900000|2021-05-25 09:45:00|2119|2113|2123.3|2117.3|2123.3|2117.3|2118.8|2112.8|46
1621936200000|2021-05-25 09:50:00|2123.1|2117.1|2124.3|2118.3|2124.9|2118.9|2122|2116|28
1621936500000|2021-05-25 09:55:00|2124|2118|2123|2117|2124.9|2118.9|2123|2117|35
1621936800000|2021-05-25 10:00:00|2124.4|2118.4|2124.5|2118.5|2124.8|2118.8|2122.4|2116.4|26
1621937100000|2021-05-25 10:05:00|2124.4|2118.4|2125|2119|2125|2119|2123.5|2117.5|28
1621937400000|2021-05-25 10:10:00|2124.8|2118.8|2124|2118|2125|2119|2121.5|2115.5|34
1621937700000|2021-05-25 10:15:00|2123.9|2117.9|2124.8|2118.8|2124.8|2118.8|2121.3|2115.3|24
1621938000000|2021-05-25 10:20:00|2124.5|2118.5|2123.9|2117.9|2124.9|2118.9|2122.8|2116.8|29
1621938300000|2021-05-25 10:25:00|2123.8|2117.8|2125|2119|2125.3|2119.3|2123.4|2117.4|36
1621938600000|2021-05-25 10:30:00|2124.8|2118.8|2123.8|2117.8|2125.4|2119.4|2123.5|2117.5|23
1621938900000|2021-05-25 10:35:00|2123.5|2117.5|2124.4|2118.4|2124.9|2118.9|2123.5|2117.5|23
1621939200000|2021-05-25 10:40:00|2124.3|2118.3|2123.9|2117.9|2124.9|2118.9|2123.8|2117.8|14
1621939500000|2021-05-25 10:45:00|2123.8|2117.8|2124.9|2118.9|2125|2119|2123|2117|22
1621939800000|2021-05-25 10:50:00|2124.8|2118.8|2124.8|2118.8|2125.6|2119.6|2124.1|2118.1|25
1621940100000|2021-05-25 10:55:00|2124.5|2118.5|2122|2116|2125|2119|2120.9|2114.9|22
1621940400000|2021-05-25 11:00:00|2121.8|2115.8|2123|2117|2123|2117|2121.4|2115.4|12
1621940700000|2021-05-25 11:05:00|2123.1|2117.1|2128|2122|2128|2122|2123.1|2117.1|15
1621941000000|2021-05-25 11:10:00|2128.5|2122.5|2129.6|2123.6|2130.4|2124.4|2128.5|2122.5|9
1621941300000|2021-05-25 11:15:00|2129.5|2123.5|2130.3|2124.3|2130.8|2124.8|2127.9|2121.9|20
1621941600000|2021-05-25 11:20:00|2131.1|2125.1|2134.5|2128.5|2134.5|2128.5|2130.9|2124.9|20
1621941900000|2021-05-25 11:25:00|2135|2129|2134.9|2128.9|2135.3|2129.3|2133.5|2127.5|20
1621942200000|2021-05-25 11:30:00|2135.1|2129.1|2136.5|2130.5|2137.5|2131.5|2135.1|2129.1|32
1621942500000|2021-05-25 11:35:00|2136.6|2130.6|2140.6|2134.6|2142.1|2136.1|2136.6|2130.6|27
1621942800000|2021-05-25 11:40:00|2140.5|2134.5|2141|2135|2143.8|2137.8|2139.4|2133.4|41
1621943100000|2021-05-25 11:45:00|2141.3|2135.3|2148.8|2142.8|2151.8|2145.8|2141|2135|130
1621943400000|2021-05-25 11:50:00|2148.6|2142.6|2147.3|2141.3|2148.6|2142.6|2146|2140|35
1621943700000|2021-05-25 11:55:00|2147.8|2141.8|2145.8|2139.8|2148.1|2142.1|2145.8|2139.8|29
1621944000000|2021-05-25 12:00:00|2145.9|2139.9|2143.8|2137.8|2146.3|2140.3|2143.8|2137.8|33
1621944300000|2021-05-25 12:05:00|2144.1|2138.1|2145.1|2139.1|2145.5|2139.5|2143.8|2137.8|40
1621944600000|2021-05-25 12:10:00|2144.8|2138.8|2145|2139|2145.8|2139.8|2144|2138|29
1621944900000|2021-05-25 12:15:00|2144.9|2138.9|2146|2140|2146|2140|2144.5|2138.5|30
1621945200000|2021-05-25 12:20:00|2145.8|2139.8|2145|2139|2146.9|2140.9|2144.9|2138.9|27
1621945500000|2021-05-25 12:25:00|2144.6|2138.6|2144.9|2138.9|2145.8|2139.8|2144.5|2138.5|31
1621945800000|2021-05-25 12:30:00|2145.3|2139.3|2144.5|2138.5|2145.5|2139.5|2144.3|2138.3|46
1621946100000|2021-05-25 12:35:00|2144.3|2138.3|2144.6|2138.6|2145.8|2139.8|2144.3|2138.3|48
1621946400000|2021-05-25 12:40:00|2144.5|2138.5|2141.3|2135.3|2144.5|2138.5|2140.8|2134.8|36
1621946700000|2021-05-25 12:45:00|2140.8|2134.8|2140|2134|2142.5|2136.5|2140|2134|45
1621947000000|2021-05-25 12:50:00|2139.8|2133.8|2138.9|2132.9|2140.1|2134.1|2136.5|2130.5|32
1621947300000|2021-05-25 12:55:00|2138.8|2132.8|2139.8|2133.8|2139.8|2133.8|2136.5|2130.5|44
1621947600000|2021-05-25 13:00:00|2140|2134|2145.8|2139.8|2147|2141|2139.3|2133.3|102
1621947900000|2021-05-25 13:05:00|2146|2140|2140.4|2134.4|2147.8|2141.8|2139.3|2133.3|111
1621948200000|2021-05-25 13:10:00|2140.3|2134.3|2142.5|2136.5|2146|2140|2139.5|2133.5|89
1621948500000|2021-05-25 13:15:00|2142.6|2136.6|2144.3|2138.3|2144.8|2138.8|2142.3|2136.3|35
1621948800000|2021-05-25 13:20:00|2144.5|2138.5|2142.4|2136.4|2146.9|2140.9|2142|2136|44
1621949100000|2021-05-25 13:25:00|2142.6|2136.6|2142.8|2136.8|2145|2139|2142.6|2136.6|67
1621949400000|2021-05-25 13:30:00|2142.3|2136.3|2141|2135|2147.5|2141.5|2140.6|2134.6|66
1621949700000|2021-05-25 13:35:00|2140.8|2134.8|2149.1|2143.1|2149.3|2143.3|2140.6|2134.6|55
1621950000000|2021-05-25 13:40:00|2149.3|2143.3|2154|2148|2154.5|2148.5|2147.3|2141.3|53
1621950300000|2021-05-25 13:45:00|2154.3|2148.3|2151.3|2145.3|2160.6|2154.6|2151|2145|72
1621950600000|2021-05-25 13:50:00|2151.6|2145.6|2145.8|2139.8|2151.6|2145.6|2145|2139|52
1621950900000|2021-05-25 13:55:00|2146|2140|2146.8|2140.8|2147.8|2141.8|2141|2135|74
1621951200000|2021-05-25 14:00:00|2147.4|2141.4|2152.8|2146.8|2153.6|2147.6|2145.8|2139.8|105
1621951500000|2021-05-25 14:05:00|2153|2147|2151.1|2145.1|2155.4|2149.4|2151.1|2145.1|50
1621951800000|2021-05-25 14:10:00|2151.4|2145.4|2151.5|2145.5|2152.5|2146.5|2146.3|2140.3|39
1621952100000|2021-05-25 14:15:00|2151.6|2145.6|2151.8|2145.8|2154.6|2148.6|2150.8|2144.8|57
1621952400000|2021-05-25 14:20:00|2152|2146|2154.5|2148.5|2155.5|2149.5|2152|2146|53
1621952700000|2021-05-25 14:25:00|2155|2149|2156.3|2150.3|2156.3|2150.3|2154.3|2148.3|52
1621953000000|2021-05-25 14:30:00|2156.4|2150.4|2154|2148|2157.6|2151.6|2153.9|2147.9|53
1621953300000|2021-05-25 14:35:00|2153.8|2147.8|2147.8|2141.8|2153.8|2147.8|2146.6|2140.6|60
1621953600000|2021-05-25 14:40:00|2148|2142|2149.5|2143.5|2150.1|2144.1|2145.8|2139.8|40
1621953900000|2021-05-25 14:45:00|2149.8|2143.8|2152|2146|2152.8|2146.8|2149.5|2143.5|20
1621954200000|2021-05-25 14:50:00|2151.8|2145.8|2148.6|2142.6|2151.8|2145.8|2147.6|2141.6|30
1621954500000|2021-05-25 14:55:00|2148.8|2142.8|2154.8|2148.8|2155.6|2149.6|2147.8|2141.8|102
1621954800000|2021-05-25 15:00:00|2155|2149|2160.4|2154.4|2161.9|2155.9|2155|2149|74
1621955100000|2021-05-25 15:05:00|2160.1|2154.1|2161.3|2155.3|2161.9|2155.9|2157.3|2151.3|54
1621955400000|2021-05-25 15:10:00|2160.9|2154.9|2158.3|2152.3|2162.5|2156.5|2157.5|2151.5|45
1621955700000|2021-05-25 15:15:00|2158|2152|2162.8|2156.8|2164.3|2158.3|2157.8|2151.8|131
1621956000000|2021-05-25 15:20:00|2162.6|2156.6|2158.9|2152.9|2162.6|2156.6|2158.1|2152.1|40
1621956300000|2021-05-25 15:25:00|2159|2153|2155.3|2149.3|2159|2153|2155.3|2149.3|23
1621956600000|2021-05-25 15:30:00|2155.5|2149.5|2158.3|2152.3|2159.5|2153.5|2155.5|2149.5|47
1621956900000|2021-05-25 15:35:00|2158.5|2152.5|2159.3|2153.3|2160|2154|2158.5|2152.5|26
1621957200000|2021-05-25 15:40:00|2159|2153|2163.4|2157.4|2163.6|2157.6|2158.8|2152.8|43
1621957500000|2021-05-25 15:45:00|2163.5|2157.5|2164.6|2158.6|2166|2160|2163.5|2157.5|44
1621957800000|2021-05-25 15:50:00|2164.3|2158.3|2164.8|2158.8|2165.8|2159.8|2164.3|2158.3|17
1621958100000|2021-05-25 15:55:00|2164.9|2158.9|2166.8|2160.8|2167.4|2161.4|2164.9|2158.9|23
1621958400000|2021-05-25 16:00:00|2166.6|2160.6|2162.3|2156.3|2167|2161|2162.3|2156.3|16
1621958700000|2021-05-25 16:05:00|2162.4|2156.4|2162.6|2156.6|2162.8|2156.8|2162.4|2156.4|4
1621959000000|2021-05-25 16:10:00|2162.9|2156.9|2162.6|2156.6|2164.3|2158.3|2162.5|2156.5|15
1621959300000|2021-05-25 16:15:00|2162.5|2156.5|2164.3|2158.3|2165|2159|2162.5|2156.5|22
1621959600000|2021-05-25 16:20:00|2165|2159|2162.8|2156.8|2165|2159|2162.8|2156.8|10
1621959900000|2021-05-25 16:25:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2160.8|2154.8|7
1621960200000|2021-05-25 16:30:00|2161.5|2155.5|2159.6|2153.6|2161.5|2155.5|2158.5|2152.5|13
1621960500000|2021-05-25 16:35:00|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|4
1621960800000|2021-05-25 16:40:00|2160|2154|2158.5|2152.5|2160|2154|2158.5|2152.5|6
1621961100000|2021-05-25 16:45:00|2159|2153|2159.5|2153.5|2161.3|2155.3|2158.8|2152.8|13
1621961400000|2021-05-25 16:50:00|2160.3|2154.3|2162.5|2156.5|2162.5|2156.5|2160.3|2154.3|5
1621961700000|2021-05-25 16:55:00|2162.4|2156.4|2164.8|2158.8|2164.9|2158.9|2161|2155|24
1621987200000|2021-05-26 00:00:00|2163|2157|2163.1|2157.1|2163.1|2157.1|2162.8|2156.8|5
1621987500000|2021-05-26 00:05:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1621990800000|2021-05-26 01:00:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621991100000|2021-05-26 01:05:00|2162.9|2156.9|2160.1|2154.1|2162.9|2156.9|2160.1|2154.1|14
1621991400000|2021-05-26 01:10:00|2160.3|2154.3|2160|2154|2160.4|2154.4|2160|2154|4
1621991700000|2021-05-26 01:15:00|2159.9|2153.9|2157.1|2151.1|2159.9|2153.9|2157.1|2151.1|10
1621992000000|2021-05-26 01:20:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|3
1621992300000|2021-05-26 01:25:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621992600000|2021-05-26 01:30:00|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1621992900000|2021-05-26 01:35:00|2158.9|2152.9|2161.5|2155.5|2161.6|2155.6|2158.9|2152.9|4
1621993200000|2021-05-26 01:40:00|2161.8|2155.8|2164.1|2158.1|2164.1|2158.1|2161.8|2155.8|9
1621993800000|2021-05-26 01:50:00|2164|2158|2163.9|2157.9|2164.1|2158.1|2163.6|2157.6|20
1621994100000|2021-05-26 01:55:00|2163.6|2157.6|2161.8|2155.8|2163.6|2157.6|2161.4|2155.4|8
1621994400000|2021-05-26 02:00:00|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.1|2155.1|7
1621994700000|2021-05-26 02:05:00|2161.4|2155.4|2164.1|2158.1|2164.1|2158.1|2161.4|2155.4|17
1621995000000|2021-05-26 02:10:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.4|2159.4|8
1621995300000|2021-05-26 02:15:00|2165.9|2159.9|2167|2161|2167.3|2161.3|2165.9|2159.9|4
1621995600000|2021-05-26 02:20:00|2166.9|2160.9|2167|2161|2167|2161|2166.8|2160.8|3
1621995900000|2021-05-26 02:25:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621996200000|2021-05-26 02:30:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2165.6|2159.6|14
1621996500000|2021-05-26 02:35:00|2165.4|2159.4|2165.9|2159.9|2166.1|2160.1|2164.5|2158.5|7
1621996800000|2021-05-26 02:40:00|2166.3|2160.3|2168.9|2162.9|2169.4|2163.4|2165.9|2159.9|55
1621997100000|2021-05-26 02:45:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169|2163|3
1621997400000|2021-05-26 02:50:00|2169|2163|2169|2163|2169|2163|2168.9|2162.9|3
1621997700000|2021-05-26 02:55:00|2169.6|2163.6|2170.3|2164.3|2171.1|2165.1|2169.6|2163.6|9
1621998000000|2021-05-26 03:00:00|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|10
1621998300000|2021-05-26 03:05:00|2170.4|2164.4|2169.9|2163.9|2170.4|2164.4|2169.9|2163.9|5
1621998600000|2021-05-26 03:10:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|6
1621998900000|2021-05-26 03:15:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|9
1621999500000|2021-05-26 03:25:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|9
1621999800000|2021-05-26 03:30:00|2170|2164|2168.9|2162.9|2170.1|2164.1|2168.9|2162.9|10
1622000100000|2021-05-26 03:35:00|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622003400000|2021-05-26 04:30:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622004000000|2021-05-26 04:40:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1622004900000|2021-05-26 04:55:00|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167|2161|3
1622005500000|2021-05-26 05:05:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2167.4|2161.4|5
1622007000000|2021-05-26 05:30:00|2169.1|2163.1|2167.1|2161.1|2169.1|2163.1|2165.4|2159.4|35
1622007300000|2021-05-26 05:35:00|2167.4|2161.4|2167.1|2161.1|2167.5|2161.5|2167.1|2161.1|55
1622007600000|2021-05-26 05:40:00|2167.3|2161.3|2169.6|2163.6|2169.9|2163.9|2167.3|2161.3|40
1622007900000|2021-05-26 05:45:00|2169.5|2163.5|2168.9|2162.9|2169.5|2163.5|2168.4|2162.4|11
1622008200000|2021-05-26 05:50:00|2169.1|2163.1|2169.3|2163.3|2169.9|2163.9|2168.9|2162.9|10
1622008500000|2021-05-26 05:55:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622008800000|2021-05-26 06:00:00|2169|2163|2168.6|2162.6|2169|2163|2168.4|2162.4|9
1622009100000|2021-05-26 06:05:00|2168.5|2162.5|2168|2162|2168.5|2162.5|2166.1|2160.1|34
1622009400000|2021-05-26 06:10:00|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.1|2161.1|6
1622009700000|2021-05-26 06:15:00|2167.1|2161.1|2166.3|2160.3|2167.1|2161.1|2166.3|2160.3|9
1622010000000|2021-05-26 06:20:00|2166.4|2160.4|2165.6|2159.6|2166.4|2160.4|2165.1|2159.1|13
1622010300000|2021-05-26 06:25:00|2165.4|2159.4|2169.5|2163.5|2170.8|2164.8|2165.3|2159.3|67
1622010600000|2021-05-26 06:30:00|2169.6|2163.6|2169.6|2163.6|2170.9|2164.9|2169.5|2163.5|14
1622010900000|2021-05-26 06:35:00|2169.9|2163.9|2169.9|2163.9|2170|2164|2169.9|2163.9|5
1622011200000|2021-05-26 06:40:00|2170.1|2164.1|2171.5|2165.5|2173|2167|2170.1|2164.1|32
1622011500000|2021-05-26 06:45:00|2171.9|2165.9|2174.5|2168.5|2174.5|2168.5|2171.9|2165.9|24
1622011800000|2021-05-26 06:50:00|2174.6|2168.6|2174.6|2168.6|2176|2170|2174.5|2168.5|14
1622012100000|2021-05-26 06:55:00|2174.8|2168.8|2172.6|2166.6|2174.8|2168.8|2170.5|2164.5|38
1622012400000|2021-05-26 07:00:00|2172.8|2166.8|2178.4|2172.4|2178.4|2172.4|2172.8|2166.8|34
1622012700000|2021-05-26 07:05:00|2178.8|2172.8|2180.3|2174.3|2181.4|2175.4|2178.4|2172.4|29
1622013000000|2021-05-26 07:10:00|2180.4|2174.4|2181|2175|2181.5|2175.5|2180.3|2174.3|30
1622013300000|2021-05-26 07:15:00|2181.4|2175.4|2177.8|2171.8|2181.4|2175.4|2175.9|2169.9|42
1622013600000|2021-05-26 07:20:00|2178|2172|2180.8|2174.8|2182|2176|2176.5|2170.5|47
1622013900000|2021-05-26 07:25:00|2181|2175|2178.3|2172.3|2181.8|2175.8|2178.3|2172.3|30
1622014200000|2021-05-26 07:30:00|2178.5|2172.5|2178.8|2172.8|2179.8|2173.8|2178.1|2172.1|30
1622014500000|2021-05-26 07:35:00|2178.5|2172.5|2175.8|2169.8|2178.5|2172.5|2174.6|2168.6|42
1622014800000|2021-05-26 07:40:00|2175.6|2169.6|2175.3|2169.3|2176.8|2170.8|2174.8|2168.8|21
1622015100000|2021-05-26 07:45:00|2175.5|2169.5|2180.1|2174.1|2180.5|2174.5|2175.5|2169.5|20
1622015400000|2021-05-26 07:50:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2178.3|2172.3|10
1622015700000|2021-05-26 07:55:00|2181.5|2175.5|2184|2178|2184.4|2178.4|2181.5|2175.5|16
1622016000000|2021-05-26 08:00:00|2183.6|2177.6|2185.8|2179.8|2186|2180|2183.6|2177.6|16
1622016300000|2021-05-26 08:05:00|2186|2180|2186|2180|2186|2180|2185.5|2179.5|9
1622016600000|2021-05-26 08:10:00|2185.8|2179.8|2188.1|2182.1|2188.1|2182.1|2185.8|2179.8|9
1622016900000|2021-05-26 08:15:00|2188.3|2182.3|2194.3|2188.3|2194.3|2188.3|2188.3|2182.3|21
1622017200000|2021-05-26 08:20:00|2194.5|2188.5|2192.5|2186.5|2194.8|2188.8|2192.4|2186.4|14
1622017500000|2021-05-26 08:25:00|2192.3|2186.3|2192.1|2186.1|2192.5|2186.5|2191.1|2185.1|19
1622017800000|2021-05-26 08:30:00|2192.3|2186.3|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|8
1622018100000|2021-05-26 08:35:00|2191.6|2185.6|2190|2184|2191.6|2185.6|2189.1|2183.1|16
1622018400000|2021-05-26 08:40:00|2189.8|2183.8|2189.8|2183.8|2190|2184|2188.8|2182.8|14
1622018700000|2021-05-26 08:45:00|2189.1|2183.1|2189.8|2183.8|2189.8|2183.8|2189|2183|13
1622019000000|2021-05-26 08:50:00|2189.5|2183.5|2189.8|2183.8|2190.3|2184.3|2189.3|2183.3|11
1622019300000|2021-05-26 08:55:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|7
1622019600000|2021-05-26 09:00:00|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|2
1622019900000|2021-05-26 09:05:00|2190.3|2184.3|2191.4|2185.4|2191.8|2185.8|2190.3|2184.3|11
1622020200000|2021-05-26 09:10:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190|2184|11
1622020500000|2021-05-26 09:15:00|2191.3|2185.3|2189.5|2183.5|2191.3|2185.3|2189.5|2183.5|5
1622020800000|2021-05-26 09:20:00|2189.8|2183.8|2189|2183|2189.8|2183.8|2189|2183|4
1622021400000|2021-05-26 09:30:00|2188.8|2182.8|2186.5|2180.5|2188.8|2182.8|2186.3|2180.3|5
1622021700000|2021-05-26 09:35:00|2186.4|2180.4|2183.8|2177.8|2186.4|2180.4|2183.8|2177.8|7
1622022000000|2021-05-26 09:40:00|2183.5|2177.5|2184.6|2178.6|2185.3|2179.3|2183.4|2177.4|11
1622022300000|2021-05-26 09:45:00|2184.4|2178.4|2183|2177|2184.4|2178.4|2182.9|2176.9|6
1622022600000|2021-05-26 09:50:00|2182.9|2176.9|2183.3|2177.3|2183.4|2177.4|2182|2176|7
1622022900000|2021-05-26 09:55:00|2183.4|2177.4|2185|2179|2185|2179|2183.4|2177.4|5
1622023200000|2021-05-26 10:00:00|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1622023500000|2021-05-26 10:05:00|2185.5|2179.5|2184.3|2178.3|2185.8|2179.8|2184.3|2178.3|6
1622023800000|2021-05-26 10:10:00|2184.1|2178.1|2184|2178|2184.1|2178.1|2183.9|2177.9|4
1622024100000|2021-05-26 10:15:00|2183.8|2177.8|2179.8|2173.8|2183.8|2177.8|2179.4|2173.4|12
1622024400000|2021-05-26 10:20:00|2180|2174|2180|2174|2181.8|2175.8|2179.5|2173.5|20
1622024700000|2021-05-26 10:25:00|2180.6|2174.6|2181|2175|2181|2175|2180.6|2174.6|3
1622025000000|2021-05-26 10:30:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|5
1622025300000|2021-05-26 10:35:00|2180.3|2174.3|2180.9|2174.9|2181.1|2175.1|2180.3|2174.3|9
1622025600000|2021-05-26 10:40:00|2180.5|2174.5|2181.8|2175.8|2182.3|2176.3|2180.5|2174.5|10
1622025900000|2021-05-26 10:45:00|2181.6|2175.6|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|11
1622026200000|2021-05-26 10:50:00|2182.3|2176.3|2185.8|2179.8|2186.4|2180.4|2182|2176|19
1622026500000|2021-05-26 10:55:00|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2183.5|2177.5|20
1622026800000|2021-05-26 11:00:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1622027100000|2021-05-26 11:05:00|2185.5|2179.5|2188.5|2182.5|2189.5|2183.5|2185.5|2179.5|14
1622027400000|2021-05-26 11:10:00|2188.3|2182.3|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|9
1622027700000|2021-05-26 11:15:00|2189.1|2183.1|2189.3|2183.3|2189.5|2183.5|2189.1|2183.1|4
1622028000000|2021-05-26 11:20:00|2189.5|2183.5|2193.6|2187.6|2193.6|2187.6|2189.5|2183.5|21
1622028300000|2021-05-26 11:25:00|2193.8|2187.8|2192.8|2186.8|2193.8|2187.8|2192.8|2186.8|7
1622028600000|2021-05-26 11:30:00|2192.6|2186.6|2190.4|2184.4|2192.6|2186.6|2190|2184|14
1622028900000|2021-05-26 11:35:00|2190.3|2184.3|2186.8|2180.8|2190.3|2184.3|2186.8|2180.8|16
1622029200000|2021-05-26 11:40:00|2186.5|2180.5|2186|2180|2186.5|2180.5|2184|2178|20
1622029500000|2021-05-26 11:45:00|2185.6|2179.6|2182.5|2176.5|2186.5|2180.5|2180.8|2174.8|102
1622029800000|2021-05-26 11:50:00|2181.8|2175.8|2182.5|2176.5|2182.6|2176.6|2181.8|2175.8|7
1622030100000|2021-05-26 11:55:00|2182.6|2176.6|2182.6|2176.6|2182.9|2176.9|2182.5|2176.5|6
1622030400000|2021-05-26 12:00:00|2182.5|2176.5|2185.3|2179.3|2185.8|2179.8|2182.3|2176.3|18
1622030700000|2021-05-26 12:05:00|2183|2177|2181.8|2175.8|2183|2177|2181.8|2175.8|17
1622031000000|2021-05-26 12:10:00|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.1|2174.1|9
1622031300000|2021-05-26 12:15:00|2180.8|2174.8|2180.8|2174.8|2182.8|2176.8|2180.8|2174.8|9
1622031600000|2021-05-26 12:20:00|2181.3|2175.3|2180.5|2174.5|2181.3|2175.3|2180.3|2174.3|6
1622031900000|2021-05-26 12:25:00|2180.3|2174.3|2181.3|2175.3|2181.6|2175.6|2180.3|2174.3|14
1622032200000|2021-05-26 12:30:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|3
1622032500000|2021-05-26 12:35:00|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|6
1622032800000|2021-05-26 12:40:00|2181.5|2175.5|2182|2176|2182.1|2176.1|2181.5|2175.5|7
1622033100000|2021-05-26 12:45:00|2182.1|2176.1|2181.8|2175.8|2182.3|2176.3|2180.6|2174.6|17
1622033400000|2021-05-26 12:50:00|2181.5|2175.5|2180.5|2174.5|2181.8|2175.8|2180.4|2174.4|25
1622033700000|2021-05-26 12:55:00|2180.4|2174.4|2180.8|2174.8|2180.9|2174.9|2180.3|2174.3|8
1622034000000|2021-05-26 13:00:00|2180.5|2174.5|2172.3|2166.3|2180.5|2174.5|2172.3|2166.3|77
1622034300000|2021-05-26 13:05:00|2172.5|2166.5|2173.4|2167.4|2176.3|2170.3|2172.5|2166.5|32
1622034600000|2021-05-26 13:10:00|2173.1|2167.1|2173|2167|2175|2169|2173|2167|19
1622034900000|2021-05-26 13:15:00|2172.6|2166.6|2168.3|2162.3|2172.6|2166.6|2168.1|2162.1|29
1622035200000|2021-05-26 13:20:00|2168.4|2162.4|2170.9|2164.9|2170.9|2164.9|2166.3|2160.3|34
1622035500000|2021-05-26 13:25:00|2171.5|2165.5|2171.3|2165.3|2175.4|2169.4|2171|2165|21
1622035800000|2021-05-26 13:30:00|2171.4|2165.4|2172|2166|2172.8|2166.8|2171.3|2165.3|17
1622036100000|2021-05-26 13:35:00|2171.8|2165.8|2172.6|2166.6|2172.8|2166.8|2169.8|2163.8|33
1622036400000|2021-05-26 13:40:00|2172.9|2166.9|2176|2170|2176.5|2170.5|2172.9|2166.9|21
1622036700000|2021-05-26 13:45:00|2176.6|2170.6|2175.8|2169.8|2180|2174|2175.8|2169.8|35
1622037000000|2021-05-26 13:50:00|2175.5|2169.5|2171.9|2165.9|2176|2170|2171.1|2165.1|25
1622037300000|2021-05-26 13:55:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.1|2165.1|10
1622037600000|2021-05-26 14:00:00|2171.5|2165.5|2170.3|2164.3|2172.1|2166.1|2169.9|2163.9|30
1622037900000|2021-05-26 14:05:00|2170|2164|2169.8|2163.8|2170|2164|2169.3|2163.3|7
1622038200000|2021-05-26 14:10:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2168.6|2162.6|10
1622038500000|2021-05-26 14:15:00|2170.4|2164.4|2173.5|2167.5|2174|2168|2170|2164|27
1622038800000|2021-05-26 14:20:00|2173.8|2167.8|2174|2168|2175.8|2169.8|2172.8|2166.8|23
1622039100000|2021-05-26 14:25:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.6|2167.6|10
1622039400000|2021-05-26 14:30:00|2174.6|2168.6|2178.3|2172.3|2178.6|2172.6|2174.6|2168.6|25
1622039700000|2021-05-26 14:35:00|2178.5|2172.5|2178.9|2172.9|2181|2175|2177.5|2171.5|17
1622040000000|2021-05-26 14:40:00|2178.6|2172.6|2176|2170|2178.6|2172.6|2175.8|2169.8|17
1622040300000|2021-05-26 14:45:00|2176.1|2170.1|2177.3|2171.3|2177.3|2171.3|2175.6|2169.6|10
1622040600000|2021-05-26 14:50:00|2177.1|2171.1|2175.5|2169.5|2177.1|2171.1|2175.4|2169.4|19
1622040900000|2021-05-26 14:55:00|2175.4|2169.4|2174|2168|2175.5|2169.5|2173.5|2167.5|27
1622041200000|2021-05-26 15:00:00|2174.6|2168.6|2177.6|2171.6|2178.4|2172.4|2174.3|2168.3|25
1622041500000|2021-05-26 15:05:00|2177.9|2171.9|2178|2172|2181.8|2175.8|2177.3|2171.3|36
1622041800000|2021-05-26 15:10:00|2178.3|2172.3|2178.8|2172.8|2179.9|2173.9|2177.6|2171.6|25
1622042100000|2021-05-26 15:15:00|2178.6|2172.6|2180.3|2174.3|2181|2175|2178|2172|120
1622042400000|2021-05-26 15:20:00|2180.5|2174.5|2180.3|2174.3|2182.8|2176.8|2179.3|2173.3|35
1622042700000|2021-05-26 15:25:00|2180.8|2174.8|2179.8|2173.8|2180.9|2174.9|2179.3|2173.3|16
1622043000000|2021-05-26 15:30:00|2179.5|2173.5|2180.8|2174.8|2181.3|2175.3|2179.5|2173.5|27
1622043300000|2021-05-26 15:35:00|2180.5|2174.5|2180|2174|2180.8|2174.8|2179.8|2173.8|15
1622043600000|2021-05-26 15:40:00|2180.1|2174.1|2182.3|2176.3|2182.5|2176.5|2180.1|2174.1|19
1622043900000|2021-05-26 15:45:00|2182.5|2176.5|2183|2177|2185.4|2179.4|2182.5|2176.5|30
1622044200000|2021-05-26 15:50:00|2182.8|2176.8|2183.6|2177.6|2183.9|2177.9|2182.8|2176.8|4
1622044500000|2021-05-26 15:55:00|2183.8|2177.8|2182.5|2176.5|2183.9|2177.9|2182|2176|13
1622044800000|2021-05-26 16:00:00|2182.3|2176.3|2183.5|2177.5|2184.3|2178.3|2182.3|2176.3|10
1622045100000|2021-05-26 16:05:00|2183.4|2177.4|2183.1|2177.1|2183.5|2177.5|2183.1|2177.1|10
1622045400000|2021-05-26 16:10:00|2183.4|2177.4|2183|2177|2183.4|2177.4|2183|2177|7
1622045700000|2021-05-26 16:15:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183|2177|5
1622046000000|2021-05-26 16:20:00|2182.8|2176.8|2181.4|2175.4|2183.5|2177.5|2181|2175|9
1622046600000|2021-05-26 16:30:00|2180.6|2174.6|2181.3|2175.3|2181.4|2175.4|2180.6|2174.6|4
1622047200000|2021-05-26 16:40:00|2181|2175|2181|2175|2181.4|2175.4|2180.8|2174.8|9
1622047500000|2021-05-26 16:45:00|2180.8|2174.8|2179.5|2173.5|2180.8|2174.8|2179|2173|14
1622047800000|2021-05-26 16:50:00|2180.4|2174.4|2180.3|2174.3|2181|2175|2180.3|2174.3|4
1622048100000|2021-05-26 16:55:00|2180.1|2174.1|2185.6|2179.6|2185.9|2179.9|2180.1|2174.1|27
1622073600000|2021-05-27 00:00:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622073900000|2021-05-27 00:05:00|2194.5|2188.5|2195.8|2189.8|2196.9|2190.9|2194.5|2188.5|12
1622074800000|2021-05-27 00:20:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622075100000|2021-05-27 00:25:00|2194.4|2188.4|2195.5|2189.5|2195.5|2189.5|2193.6|2187.6|10
1622075400000|2021-05-27 00:30:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622075700000|2021-05-27 00:35:00|2195.1|2189.1|2190.3|2184.3|2195.1|2189.1|2189.6|2183.6|17
1622076000000|2021-05-27 00:40:00|2189.9|2183.9|2190|2184|2190|2184|2189.4|2183.4|6
1622076600000|2021-05-27 00:50:00|2189.9|2183.9|2189.9|2183.9|2190|2184|2189.9|2183.9|3
1622076900000|2021-05-27 00:55:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622077200000|2021-05-27 01:00:00|2189.4|2183.4|2181.9|2175.9|2189.4|2183.4|2181.6|2175.6|27
1622077500000|2021-05-27 01:05:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1622077800000|2021-05-27 01:10:00|2181.1|2175.1|2176.8|2170.8|2181.1|2175.1|2176.4|2170.4|8
1622078100000|2021-05-27 01:15:00|2176.9|2170.9|2177.9|2171.9|2177.9|2171.9|2174.3|2168.3|33
1622078400000|2021-05-27 01:20:00|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|2
1622078700000|2021-05-27 01:25:00|2177.6|2171.6|2174.4|2168.4|2177.6|2171.6|2174.4|2168.4|20
1622079000000|2021-05-27 01:30:00|2175.1|2169.1|2177.1|2171.1|2177.8|2171.8|2175.1|2169.1|25
1622079300000|2021-05-27 01:35:00|2177.6|2171.6|2176.9|2170.9|2177.9|2171.9|2176.3|2170.3|23
1622079600000|2021-05-27 01:40:00|2176.6|2170.6|2174.6|2168.6|2176.6|2170.6|2173.5|2167.5|78
1622079900000|2021-05-27 01:45:00|2174.4|2168.4|2173.4|2167.4|2174.5|2168.5|2173.4|2167.4|22
1622080200000|2021-05-27 01:50:00|2173.8|2167.8|2172.5|2166.5|2174.4|2168.4|2172|2166|41
1622080500000|2021-05-27 01:55:00|2172.3|2166.3|2178.4|2172.4|2178.6|2172.6|2172.3|2166.3|31
1622080800000|2021-05-27 02:00:00|2177.9|2171.9|2171.6|2165.6|2177.9|2171.9|2171.1|2165.1|35
1622081100000|2021-05-27 02:05:00|2172.4|2166.4|2169.9|2163.9|2173.4|2167.4|2169.9|2163.9|36
1622081400000|2021-05-27 02:10:00|2170|2164|2172.4|2166.4|2173.1|2167.1|2170|2164|52
1622081700000|2021-05-27 02:15:00|2172.1|2166.1|2171.4|2165.4|2172.6|2166.6|2171.4|2165.4|7
1622082600000|2021-05-27 02:30:00|2171.6|2165.6|2171.4|2165.4|2171.8|2165.8|2171.4|2165.4|20
1622082900000|2021-05-27 02:35:00|2171.8|2165.8|2175.6|2169.6|2176.4|2170.4|2171.1|2165.1|40
1622083200000|2021-05-27 02:40:00|2175.9|2169.9|2180.4|2174.4|2180.9|2174.9|2175.6|2169.6|64
1622083500000|2021-05-27 02:45:00|2180.6|2174.6|2180.9|2174.9|2182|2176|2179.8|2173.8|52
1622083800000|2021-05-27 02:50:00|2180.6|2174.6|2180.6|2174.6|2181.4|2175.4|2180.4|2174.4|62
1622084100000|2021-05-27 02:55:00|2180.9|2174.9|2183.1|2177.1|2183.1|2177.1|2180.9|2174.9|4
1622084400000|2021-05-27 03:00:00|2183.3|2177.3|2183.4|2177.4|2183.5|2177.5|2183.1|2177.1|12
1622084700000|2021-05-27 03:05:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622085000000|2021-05-27 03:10:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622085300000|2021-05-27 03:15:00|2183.4|2177.4|2176.5|2170.5|2183.4|2177.4|2175.8|2169.8|43
1622085600000|2021-05-27 03:20:00|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2173.3|2167.3|23
1622085900000|2021-05-27 03:25:00|2176.1|2170.1|2177.6|2171.6|2177.6|2171.6|2176.1|2170.1|9
1622086200000|2021-05-27 03:30:00|2177.9|2171.9|2179.9|2173.9|2180.3|2174.3|2177.9|2171.9|34
1622087400000|2021-05-27 03:50:00|2179.6|2173.6|2178.4|2172.4|2179.6|2173.6|2178.1|2172.1|6
1622088000000|2021-05-27 04:00:00|2178.6|2172.6|2179.4|2173.4|2179.9|2173.9|2178.4|2172.4|8
1622088300000|2021-05-27 04:05:00|2179.9|2173.9|2179|2173|2179.9|2173.9|2178.6|2172.6|24
1622088600000|2021-05-27 04:10:00|2179.3|2173.3|2180.1|2174.1|2180.4|2174.4|2179.3|2173.3|12
1622088900000|2021-05-27 04:15:00|2179.9|2173.9|2180.1|2174.1|2180.5|2174.5|2179.9|2173.9|7
1622089200000|2021-05-27 04:20:00|2180.5|2174.5|2182.4|2176.4|2182.6|2176.6|2180.5|2174.5|15
1622090100000|2021-05-27 04:35:00|2182.6|2176.6|2183.1|2177.1|2183.3|2177.3|2182.6|2176.6|3
1622090400000|2021-05-27 04:40:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1622091600000|2021-05-27 05:00:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622091900000|2021-05-27 05:05:00|2183.4|2177.4|2181.3|2175.3|2183.4|2177.4|2181.3|2175.3|10
1622092500000|2021-05-27 05:15:00|2181.4|2175.4|2180.6|2174.6|2181.5|2175.5|2180.5|2174.5|15
1622092800000|2021-05-27 05:20:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.3|2174.3|6
1622093400000|2021-05-27 05:30:00|2180.3|2174.3|2183.4|2177.4|2184.1|2178.1|2180.1|2174.1|69
1622093700000|2021-05-27 05:35:00|2183.5|2177.5|2184.9|2178.9|2185.9|2179.9|2183.5|2177.5|38
1622094000000|2021-05-27 05:40:00|2185.1|2179.1|2185.4|2179.4|2186|2180|2183.4|2177.4|25
1622094300000|2021-05-27 05:45:00|2185.1|2179.1|2188.1|2182.1|2188.5|2182.5|2185.1|2179.1|25
1622094600000|2021-05-27 05:50:00|2188|2182|2187.9|2181.9|2188.4|2182.4|2186.1|2180.1|24
1622094900000|2021-05-27 05:55:00|2187.8|2181.8|2191|2185|2191.4|2185.4|2187.8|2181.8|25
1622095200000|2021-05-27 06:00:00|2191.3|2185.3|2185.8|2179.8|2191.3|2185.3|2185.8|2179.8|43
1622095500000|2021-05-27 06:05:00|2185.4|2179.4|2188.9|2182.9|2189.8|2183.8|2185.4|2179.4|25
1622095800000|2021-05-27 06:10:00|2190.1|2184.1|2188.4|2182.4|2190.6|2184.6|2186.8|2180.8|22
1622096100000|2021-05-27 06:15:00|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|4
1622096400000|2021-05-27 06:20:00|2189.1|2183.1|2186.4|2180.4|2190.9|2184.9|2186.4|2180.4|23
1622096700000|2021-05-27 06:25:00|2186.5|2180.5|2191.9|2185.9|2192.5|2186.5|2186.4|2180.4|40
1622097000000|2021-05-27 06:30:00|2192.1|2186.1|2191|2185|2194.6|2188.6|2191|2185|57
1622097300000|2021-05-27 06:35:00|2190|2184|2189.6|2183.6|2191.9|2185.9|2189.5|2183.5|21
1622097600000|2021-05-27 06:40:00|2188.8|2182.8|2187.4|2181.4|2189.1|2183.1|2187.4|2181.4|13
1622097900000|2021-05-27 06:45:00|2188.5|2182.5|2187.1|2181.1|2188.8|2182.8|2186.4|2180.4|15
1622098200000|2021-05-27 06:50:00|2186.9|2180.9|2189.4|2183.4|2190.4|2184.4|2186.9|2180.9|28
1622098500000|2021-05-27 06:55:00|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|3
1622098800000|2021-05-27 07:00:00|2189.3|2183.3|2193.3|2187.3|2193.8|2187.8|2187.6|2181.6|80
1622099100000|2021-05-27 07:05:00|2193|2187|2191.6|2185.6|2194.4|2188.4|2191.4|2185.4|17
1622099400000|2021-05-27 07:10:00|2191.5|2185.5|2188.8|2182.8|2191.5|2185.5|2188.8|2182.8|12
1622099700000|2021-05-27 07:15:00|2188.9|2182.9|2189.4|2183.4|2190.1|2184.1|2188.5|2182.5|21
1622100000000|2021-05-27 07:20:00|2190.3|2184.3|2195.4|2189.4|2195.5|2189.5|2190.3|2184.3|20
1622100300000|2021-05-27 07:25:00|2195.8|2189.8|2195|2189|2195.9|2189.9|2194.8|2188.8|14
1622100600000|2021-05-27 07:30:00|2195.6|2189.6|2191.8|2185.8|2196.5|2190.5|2191.8|2185.8|22
1622100900000|2021-05-27 07:35:00|2192|2186|2189.6|2183.6|2192|2186|2189.6|2183.6|8
1622101200000|2021-05-27 07:40:00|2189.4|2183.4|2190.4|2184.4|2190.4|2184.4|2188.3|2182.3|13
1622101500000|2021-05-27 07:45:00|2190.3|2184.3|2190.4|2184.4|2190.8|2184.8|2190.3|2184.3|5
1622101800000|2021-05-27 07:50:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622102100000|2021-05-27 07:55:00|2190.8|2184.8|2191.3|2185.3|2191.8|2185.8|2190.8|2184.8|9
1622102400000|2021-05-27 08:00:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1622102700000|2021-05-27 08:05:00|2191.5|2185.5|2188|2182|2191.5|2185.5|2188|2182|7
1622103000000|2021-05-27 08:10:00|2188.3|2182.3|2188|2182|2189.3|2183.3|2188|2182|15
1622103300000|2021-05-27 08:15:00|2188.1|2182.1|2186.5|2180.5|2188.1|2182.1|2185.8|2179.8|12
1622103600000|2021-05-27 08:20:00|2186.8|2180.8|2185.4|2179.4|2187|2181|2185.4|2179.4|11
1622103900000|2021-05-27 08:25:00|2185.3|2179.3|2186.8|2180.8|2186.8|2180.8|2185.3|2179.3|8
1622104200000|2021-05-27 08:30:00|2187|2181|2186.5|2180.5|2187|2181|2186|2180|7
1622104500000|2021-05-27 08:35:00|2186.4|2180.4|2184.5|2178.5|2186.4|2180.4|2184.4|2178.4|12
1622104800000|2021-05-27 08:40:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1622105100000|2021-05-27 08:45:00|2184.5|2178.5|2184|2178|2184.5|2178.5|2183.8|2177.8|7
1622105400000|2021-05-27 08:50:00|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.5|2177.5|5
1622105700000|2021-05-27 08:55:00|2183.4|2177.4|2181.1|2175.1|2183.4|2177.4|2181|2175|14
1622106000000|2021-05-27 09:00:00|2181.3|2175.3|2180.8|2174.8|2182|2176|2179.6|2173.6|20
1622106300000|2021-05-27 09:05:00|2180.4|2174.4|2182|2176|2182.1|2176.1|2180.4|2174.4|15
1622106600000|2021-05-27 09:10:00|2181.9|2175.9|2182|2176|2182|2176|2181.4|2175.4|7
1622106900000|2021-05-27 09:15:00|2181.9|2175.9|2182.8|2176.8|2183.4|2177.4|2181.8|2175.8|13
1622107200000|2021-05-27 09:20:00|2182.5|2176.5|2182.3|2176.3|2182.8|2176.8|2182.1|2176.1|7
1622107500000|2021-05-27 09:25:00|2182|2176|2183.8|2177.8|2183.8|2177.8|2182|2176|9
1622107800000|2021-05-27 09:30:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|4
1622108400000|2021-05-27 09:40:00|2185.4|2179.4|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|4
1622108700000|2021-05-27 09:45:00|2184.5|2178.5|2182.5|2176.5|2184.5|2178.5|2182.3|2176.3|12
1622109000000|2021-05-27 09:50:00|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181.3|2175.3|6
1622109300000|2021-05-27 09:55:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622109600000|2021-05-27 10:00:00|2181|2175|2180.5|2174.5|2181|2175|2179.8|2173.8|9
1622109900000|2021-05-27 10:05:00|2182|2176|2182.5|2176.5|2182.8|2176.8|2182|2176|9
1622110200000|2021-05-27 10:10:00|2182.4|2176.4|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|6
1622110500000|2021-05-27 10:15:00|2181|2175|2182|2176|2182.3|2176.3|2180.5|2174.5|14
1622110800000|2021-05-27 10:20:00|2181.8|2175.8|2182|2176|2182|2176|2181.5|2175.5|7
1622111100000|2021-05-27 10:25:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622111400000|2021-05-27 10:30:00|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|4
1622111700000|2021-05-27 10:35:00|2181.8|2175.8|2182.3|2176.3|2182.6|2176.6|2181.5|2175.5|27
1622112000000|2021-05-27 10:40:00|2182.1|2176.1|2182|2176|2182.5|2176.5|2181.8|2175.8|14
1622112300000|2021-05-27 10:45:00|2181.8|2175.8|2179.1|2173.1|2182|2176|2179.1|2173.1|19
1622112600000|2021-05-27 10:50:00|2178.8|2172.8|2177.8|2171.8|2178.8|2172.8|2177.3|2171.3|17
1622112900000|2021-05-27 10:55:00|2177.6|2171.6|2177.6|2171.6|2177.8|2171.8|2177.4|2171.4|8
1622113200000|2021-05-27 11:00:00|2177.5|2171.5|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1622113500000|2021-05-27 11:05:00|2177.6|2171.6|2179.9|2173.9|2180|2174|2177.4|2171.4|23
1622113800000|2021-05-27 11:10:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.3|2173.3|5
1622114100000|2021-05-27 11:15:00|2179.5|2173.5|2181.3|2175.3|2181.6|2175.6|2179|2173|8
1622114400000|2021-05-27 11:20:00|2181|2175|2179.8|2173.8|2181|2175|2179.3|2173.3|11
1622114700000|2021-05-27 11:25:00|2179.6|2173.6|2178.3|2172.3|2179.6|2173.6|2177.3|2171.3|13
1622115000000|2021-05-27 11:30:00|2178.5|2172.5|2180.5|2174.5|2181|2175|2178.5|2172.5|18
1622115300000|2021-05-27 11:35:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622115600000|2021-05-27 11:40:00|2180.5|2174.5|2182.8|2176.8|2184.4|2178.4|2180.5|2174.5|23
1622115900000|2021-05-27 11:45:00|2182.3|2176.3|2180|2174|2183.5|2177.5|2179.8|2173.8|79
1622116200000|2021-05-27 11:50:00|2179.8|2173.8|2182|2176|2182.5|2176.5|2179.8|2173.8|30
1622116500000|2021-05-27 11:55:00|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.8|2174.8|7
1622116800000|2021-05-27 12:00:00|2181.4|2175.4|2178.8|2172.8|2184|2178|2178.8|2172.8|45
1622117100000|2021-05-27 12:05:00|2179|2173|2176.5|2170.5|2179.3|2173.3|2175.5|2169.5|30
1622117400000|2021-05-27 12:10:00|2176.3|2170.3|2177.3|2171.3|2178.3|2172.3|2175.8|2169.8|40
1622117700000|2021-05-27 12:15:00|2177.1|2171.1|2178|2172|2178|2172|2177|2171|9
1622118000000|2021-05-27 12:20:00|2178.8|2172.8|2182.1|2176.1|2182.8|2176.8|2178.6|2172.6|29
1622118300000|2021-05-27 12:25:00|2182|2176|2183.8|2177.8|2183.8|2177.8|2181.4|2175.4|26
1622118600000|2021-05-27 12:30:00|2184|2178|2184|2178|2184.3|2178.3|2182|2176|18
1622118900000|2021-05-27 12:35:00|2183.8|2177.8|2182|2176|2183.8|2177.8|2181.9|2175.9|17
1622119200000|2021-05-27 12:40:00|2181.8|2175.8|2181.8|2175.8|2182.1|2176.1|2180.8|2174.8|24
1622119500000|2021-05-27 12:45:00|2182.1|2176.1|2180.5|2174.5|2182.1|2176.1|2180.5|2174.5|8
1622119800000|2021-05-27 12:50:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2178.9|2172.9|11
1622120100000|2021-05-27 12:55:00|2180.4|2174.4|2178|2172|2180.6|2174.6|2177.5|2171.5|22
1622120400000|2021-05-27 13:00:00|2177.8|2171.8|2178.8|2172.8|2181.3|2175.3|2177|2171|86
1622120700000|2021-05-27 13:05:00|2178.9|2172.9|2184.1|2178.1|2184.3|2178.3|2178.9|2172.9|34
1622121000000|2021-05-27 13:10:00|2184.3|2178.3|2186|2180|2186|2180|2184.1|2178.1|16
1622121300000|2021-05-27 13:15:00|2186.1|2180.1|2184.5|2178.5|2187.8|2181.8|2184.5|2178.5|18
1622121600000|2021-05-27 13:20:00|2184.8|2178.8|2184.6|2178.6|2184.8|2178.8|2183|2177|15
1622121900000|2021-05-27 13:25:00|2184.9|2178.9|2185.9|2179.9|2185.9|2179.9|2184.9|2178.9|13
1622122200000|2021-05-27 13:30:00|2186|2180|2186.5|2180.5|2189.3|2183.3|2185.4|2179.4|45
1622122500000|2021-05-27 13:35:00|2187.4|2181.4|2185.5|2179.5|2187.4|2181.4|2183.8|2177.8|35
1622122800000|2021-05-27 13:40:00|2185.8|2179.8|2185.3|2179.3|2186.3|2180.3|2184.6|2178.6|15
1622123100000|2021-05-27 13:45:00|2185.4|2179.4|2184.8|2178.8|2185.9|2179.9|2183.9|2177.9|28
1622123400000|2021-05-27 13:50:00|2185|2179|2185.9|2179.9|2186.1|2180.1|2185|2179|36
1622123700000|2021-05-27 13:55:00|2186.1|2180.1|2185|2179|2187.8|2181.8|2185|2179|56
1622124000000|2021-05-27 14:00:00|2186|2180|2192.6|2186.6|2195.1|2189.1|2186|2180|55
1622124300000|2021-05-27 14:05:00|2193.1|2187.1|2194.8|2188.8|2194.8|2188.8|2193.1|2187.1|23
1622124600000|2021-05-27 14:10:00|2195|2189|2195.1|2189.1|2195.5|2189.5|2195|2189|8
1622124900000|2021-05-27 14:15:00|2195.3|2189.3|2197.9|2191.9|2200.3|2194.3|2195.3|2189.3|50
1622125200000|2021-05-27 14:20:00|2198.1|2192.1|2202.8|2196.8|2204|2198|2198.1|2192.1|89
1622125500000|2021-05-27 14:25:00|2202.5|2196.5|2201.9|2195.9|2204.4|2198.4|2200.3|2194.3|63
1622125800000|2021-05-27 14:30:00|2202.1|2196.1|2206.1|2200.1|2206.1|2200.1|2202.1|2196.1|27
1622126100000|2021-05-27 14:35:00|2206.3|2200.3|2204.9|2198.9|2207.4|2201.4|2204.9|2198.9|39
1622126400000|2021-05-27 14:40:00|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.6|2197.6|16
1622126700000|2021-05-27 14:45:00|2204.1|2198.1|2203.8|2197.8|2204.4|2198.4|2200.1|2194.1|88
1622127000000|2021-05-27 14:50:00|2203.9|2197.9|2205.5|2199.5|2205.8|2199.8|2201.3|2195.3|120
1622127300000|2021-05-27 14:55:00|2205.6|2199.6|2207.8|2201.8|2210.4|2204.4|2205.3|2199.3|131
1622127600000|2021-05-27 15:00:00|2208|2202|2203.5|2197.5|2208.6|2202.6|2203.5|2197.5|31
1622127900000|2021-05-27 15:05:00|2203.8|2197.8|2205.5|2199.5|2207.9|2201.9|2203.3|2197.3|30
1622128200000|2021-05-27 15:10:00|2205.3|2199.3|2202.3|2196.3|2208.1|2202.1|2202|2196|78
1622128500000|2021-05-27 15:15:00|2202.5|2196.5|2207.3|2201.3|2207.8|2201.8|2201.3|2195.3|126
1622128800000|2021-05-27 15:20:00|2206.4|2200.4|2205.5|2199.5|2208.4|2202.4|2205.3|2199.3|28
1622129100000|2021-05-27 15:25:00|2205.3|2199.3|2204.4|2198.4|2206.5|2200.5|2204.4|2198.4|28
1622129400000|2021-05-27 15:30:00|2204.5|2198.5|2205.8|2199.8|2206|2200|2204.4|2198.4|17
1622129700000|2021-05-27 15:35:00|2206|2200|2207.6|2201.6|2208.3|2202.3|2206|2200|18
1622130000000|2021-05-27 15:40:00|2207.8|2201.8|2209.3|2203.3|2209.4|2203.4|2207.5|2201.5|65
1622130300000|2021-05-27 15:45:00|2209.4|2203.4|2205.4|2199.4|2209.8|2203.8|2205.4|2199.4|45
1622130600000|2021-05-27 15:50:00|2206|2200|2206.5|2200.5|2206.8|2200.8|2206|2200|3
1622130900000|2021-05-27 15:55:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|8
1622131200000|2021-05-27 16:00:00|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|2
1622131500000|2021-05-27 16:05:00|2207.5|2201.5|2207.5|2201.5|2208|2202|2207.5|2201.5|3
1622131800000|2021-05-27 16:10:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207|2201|6
1622132100000|2021-05-27 16:15:00|2207.8|2201.8|2206.9|2200.9|2208|2202|2206.9|2200.9|12
1622132400000|2021-05-27 16:20:00|2207|2201|2206.5|2200.5|2207|2201|2206.4|2200.4|10
1622132700000|2021-05-27 16:25:00|2206.8|2200.8|2206|2200|2206.8|2200.8|2205.6|2199.6|20
1622133000000|2021-05-27 16:30:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206|2200|5
1622133300000|2021-05-27 16:35:00|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|11
1622133600000|2021-05-27 16:40:00|2206.8|2200.8|2210.9|2204.9|2210.9|2204.9|2206.8|2200.8|19
1622133900000|2021-05-27 16:45:00|2209.8|2203.8|2209.9|2203.9|2211|2205|2209|2203|26
1622134200000|2021-05-27 16:50:00|2209.3|2203.3|2209.1|2203.1|2211.3|2205.3|2208.8|2202.8|34
1622134500000|2021-05-27 16:55:00|2208.9|2202.9|2208.8|2202.8|2208.9|2202.9|2207|2201|12
1622160000000|2021-05-28 00:00:00|2209.3|2203.3|2207.3|2201.3|2209.3|2203.3|2207.1|2201.1|4
1622160300000|2021-05-28 00:05:00|2207.4|2201.4|2207.3|2201.3|2207.4|2201.4|2207.1|2201.1|4
1622160600000|2021-05-28 00:10:00|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.4|2201.4|2
1622161800000|2021-05-28 00:30:00|2207.9|2201.9|2209.1|2203.1|2209.5|2203.5|2207.9|2201.9|6
1622162100000|2021-05-28 00:35:00|2208.9|2202.9|2210.8|2204.8|2210.8|2204.8|2208.4|2202.4|9
1622162400000|2021-05-28 00:40:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622163600000|2021-05-28 01:00:00|2210.4|2204.4|2205.5|2199.5|2210.4|2204.4|2205.3|2199.3|72
1622163900000|2021-05-28 01:05:00|2206|2200|2207.3|2201.3|2207.9|2201.9|2205.4|2199.4|37
1622164200000|2021-05-28 01:10:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.4|2201.4|7
1622164500000|2021-05-28 01:15:00|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|4
1622164800000|2021-05-28 01:20:00|2207.3|2201.3|2206.1|2200.1|2207.5|2201.5|2206.1|2200.1|17
1622165100000|2021-05-28 01:25:00|2206.3|2200.3|2206.6|2200.6|2206.8|2200.8|2205.1|2199.1|27
1622165400000|2021-05-28 01:30:00|2206.5|2200.5|2206.8|2200.8|2207|2201|2206.5|2200.5|7
1622165700000|2021-05-28 01:35:00|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|10
1622166000000|2021-05-28 01:40:00|2207.6|2201.6|2207.8|2201.8|2208|2202|2207.6|2201.6|13
1622166300000|2021-05-28 01:45:00|2207.6|2201.6|2209.6|2203.6|2209.6|2203.6|2207.6|2201.6|20
1622166600000|2021-05-28 01:50:00|2209.5|2203.5|2207.4|2201.4|2209.5|2203.5|2207.4|2201.4|30
1622166900000|2021-05-28 01:55:00|2207.1|2201.1|2206.4|2200.4|2207.1|2201.1|2205.6|2199.6|5
1622167200000|2021-05-28 02:00:00|2206.6|2200.6|2208.6|2202.6|2208.9|2202.9|2206.6|2200.6|16
1622167500000|2021-05-28 02:05:00|2208.9|2202.9|2208.6|2202.6|2210.3|2204.3|2208.6|2202.6|12
1622169300000|2021-05-28 02:35:00|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622169600000|2021-05-28 02:40:00|2208.8|2202.8|2208.8|2202.8|2208.9|2202.9|2208.8|2202.8|3
1622169900000|2021-05-28 02:45:00|2208.9|2202.9|2208.9|2202.9|2209|2203|2208.9|2202.9|3
1622170200000|2021-05-28 02:50:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|7
1622170500000|2021-05-28 02:55:00|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|11
1622170800000|2021-05-28 03:00:00|2209.6|2203.6|2210.4|2204.4|2212.3|2206.3|2209.4|2203.4|38
1622171100000|2021-05-28 03:05:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622171400000|2021-05-28 03:10:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1622171700000|2021-05-28 03:15:00|2210.4|2204.4|2211.1|2205.1|2211.1|2205.1|2210.4|2204.4|13
1622172000000|2021-05-28 03:20:00|2211.4|2205.4|2213.3|2207.3|2214.1|2208.1|2211.4|2205.4|27
1622172300000|2021-05-28 03:25:00|2213.1|2207.1|2212.6|2206.6|2213.3|2207.3|2212.6|2206.6|14
1622172600000|2021-05-28 03:30:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2213.1|2207.1|3
1622172900000|2021-05-28 03:35:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.8|2207.8|8
1622173200000|2021-05-28 03:40:00|2214.1|2208.1|2213.8|2207.8|2214.1|2208.1|2213.4|2207.4|7
1622173500000|2021-05-28 03:45:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|5
1622173800000|2021-05-28 03:50:00|2214.6|2208.6|2213.8|2207.8|2214.6|2208.6|2213.8|2207.8|6
1622174100000|2021-05-28 03:55:00|2214|2208|2214.1|2208.1|2214.1|2208.1|2214|2208|2
1622174400000|2021-05-28 04:00:00|2214.4|2208.4|2213.8|2207.8|2214.4|2208.4|2213.6|2207.6|5
1622174700000|2021-05-28 04:05:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1622175900000|2021-05-28 04:25:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622176200000|2021-05-28 04:30:00|2214.4|2208.4|2214.4|2208.4|2215.1|2209.1|2214.3|2208.3|7
1622176500000|2021-05-28 04:35:00|2214.1|2208.1|2213.5|2207.5|2214.1|2208.1|2213.5|2207.5|3
1622176800000|2021-05-28 04:40:00|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622177100000|2021-05-28 04:45:00|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1622177400000|2021-05-28 04:50:00|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622177700000|2021-05-28 04:55:00|2213.9|2207.9|2213.9|2207.9|2214.3|2208.3|2213.5|2207.5|7
1622178000000|2021-05-28 05:00:00|2214.1|2208.1|2215|2209|2215|2209|2214.1|2208.1|8
1622178300000|2021-05-28 05:05:00|2214.8|2208.8|2214.9|2208.9|2215.1|2209.1|2214.8|2208.8|3
1622178600000|2021-05-28 05:10:00|2214.5|2208.5|2214.9|2208.9|2215.1|2209.1|2213.9|2207.9|15
1622178900000|2021-05-28 05:15:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622179200000|2021-05-28 05:20:00|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|6
1622179500000|2021-05-28 05:25:00|2214.9|2208.9|2215.9|2209.9|2216|2210|2214.9|2208.9|7
1622179800000|2021-05-28 05:30:00|2215.5|2209.5|2213.9|2207.9|2215.5|2209.5|2213.1|2207.1|24
1622180100000|2021-05-28 05:35:00|2213.6|2207.6|2212.9|2206.9|2213.6|2207.6|2212.4|2206.4|12
1622180400000|2021-05-28 05:40:00|2212.1|2206.1|2210.9|2204.9|2212.6|2206.6|2210.6|2204.6|12
1622180700000|2021-05-28 05:45:00|2211|2205|2211.8|2205.8|2212.5|2206.5|2211|2205|26
1622181000000|2021-05-28 05:50:00|2211.6|2205.6|2210.6|2204.6|2212.1|2206.1|2210.6|2204.6|31
1622181300000|2021-05-28 05:55:00|2210.4|2204.4|2209.9|2203.9|2211.6|2205.6|2208.8|2202.8|32
1622181600000|2021-05-28 06:00:00|2209.6|2203.6|2209.4|2203.4|2210.6|2204.6|2208.9|2202.9|25
1622181900000|2021-05-28 06:05:00|2208.9|2202.9|2206.4|2200.4|2209.3|2203.3|2205.6|2199.6|32
1622182200000|2021-05-28 06:10:00|2206.6|2200.6|2207.6|2201.6|2207.6|2201.6|2206.3|2200.3|14
1622182500000|2021-05-28 06:15:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2204.9|2198.9|23
1622182800000|2021-05-28 06:20:00|2205.9|2199.9|2208.6|2202.6|2208.6|2202.6|2205.9|2199.9|12
1622183100000|2021-05-28 06:25:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2207.9|2201.9|23
1622183400000|2021-05-28 06:30:00|2210.1|2204.1|2209.8|2203.8|2210.9|2204.9|2208.4|2202.4|32
1622183700000|2021-05-28 06:35:00|2209.5|2203.5|2209|2203|2211.4|2205.4|2209|2203|22
1622184000000|2021-05-28 06:40:00|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|16
1622184300000|2021-05-28 06:45:00|2209.1|2203.1|2208.5|2202.5|2210.9|2204.9|2208.3|2202.3|30
1622184600000|2021-05-28 06:50:00|2208.1|2202.1|2209.4|2203.4|2209.4|2203.4|2207.8|2201.8|34
1622184900000|2021-05-28 06:55:00|2209.3|2203.3|2208|2202|2210.4|2204.4|2208|2202|28
1622185200000|2021-05-28 07:00:00|2208.1|2202.1|2208.8|2202.8|2209.3|2203.3|2206.8|2200.8|23
1622185500000|2021-05-28 07:05:00|2209|2203|2210.4|2204.4|2211.3|2205.3|2208.8|2202.8|25
1622185800000|2021-05-28 07:10:00|2210.5|2204.5|2209.8|2203.8|2211.8|2205.8|2209.4|2203.4|33
1622186100000|2021-05-28 07:15:00|2209.6|2203.6|2210.3|2204.3|2210.3|2204.3|2208.4|2202.4|34
1622186400000|2021-05-28 07:20:00|2210|2204|2207.9|2201.9|2211.1|2205.1|2206.6|2200.6|41
1622186700000|2021-05-28 07:25:00|2207.8|2201.8|2210.3|2204.3|2210.8|2204.8|2206.8|2200.8|29
1622187000000|2021-05-28 07:30:00|2210|2204|2211.5|2205.5|2211.9|2205.9|2208.5|2202.5|41
1622187300000|2021-05-28 07:35:00|2211.8|2205.8|2210.9|2204.9|2212.8|2206.8|2210.9|2204.9|16
1622187600000|2021-05-28 07:40:00|2211|2205|2212.3|2206.3|2213.3|2207.3|2211|2205|21
1622187900000|2021-05-28 07:45:00|2212.5|2206.5|2213.8|2207.8|2215.5|2209.5|2212.5|2206.5|22
1622188200000|2021-05-28 07:50:00|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2210.3|2204.3|30
1622188500000|2021-05-28 07:55:00|2212|2206|2211.8|2205.8|2212|2206|2211|2205|22
1622188800000|2021-05-28 08:00:00|2211.5|2205.5|2210.8|2204.8|2212.4|2206.4|2210.3|2204.3|29
1622189100000|2021-05-28 08:05:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|7
1622189400000|2021-05-28 08:10:00|2211.6|2205.6|2213.3|2207.3|2213.4|2207.4|2211.6|2205.6|20
1622189700000|2021-05-28 08:15:00|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2211.5|2205.5|38
1622190000000|2021-05-28 08:20:00|2213.8|2207.8|2215.4|2209.4|2216.1|2210.1|2213.8|2207.8|21
1622190300000|2021-05-28 08:25:00|2215.1|2209.1|2216.1|2210.1|2216.1|2210.1|2213.8|2207.8|20
1622190600000|2021-05-28 08:30:00|2216.3|2210.3|2213.8|2207.8|2216.3|2210.3|2213.4|2207.4|17
1622190900000|2021-05-28 08:35:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2211|2205|13
1622191200000|2021-05-28 08:40:00|2213.4|2207.4|2212.9|2206.9|2213.8|2207.8|2212.6|2206.6|15
1622191500000|2021-05-28 08:45:00|2212.6|2206.6|2213.3|2207.3|2213.3|2207.3|2209.9|2203.9|19
1622191800000|2021-05-28 08:50:00|2213.4|2207.4|2210.1|2204.1|2213.4|2207.4|2209.8|2203.8|16
1622192100000|2021-05-28 08:55:00|2210|2204|2211.4|2205.4|2211.4|2205.4|2210|2204|16
1622192400000|2021-05-28 09:00:00|2211.3|2205.3|2210.6|2204.6|2211.3|2205.3|2210.6|2204.6|4
1622192700000|2021-05-28 09:05:00|2210.9|2204.9|2210.8|2204.8|2211.5|2205.5|2210.5|2204.5|15
1622193000000|2021-05-28 09:10:00|2210.9|2204.9|2211.1|2205.1|2211.3|2205.3|2210|2204|19
1622193300000|2021-05-28 09:15:00|2211|2205|2210|2204|2211.3|2205.3|2208.5|2202.5|27
1622193600000|2021-05-28 09:20:00|2209.8|2203.8|2205.6|2199.6|2209.8|2203.8|2205.6|2199.6|13
1622193900000|2021-05-28 09:25:00|2205.5|2199.5|2204.6|2198.6|2206|2200|2204.6|2198.6|11
1622194200000|2021-05-28 09:30:00|2204.5|2198.5|2204.5|2198.5|2204.6|2198.6|2203.9|2197.9|13
1622194500000|2021-05-28 09:35:00|2204.8|2198.8|2205.5|2199.5|2205.8|2199.8|2204.8|2198.8|5
1622194800000|2021-05-28 09:40:00|2205.8|2199.8|2204.5|2198.5|2205.8|2199.8|2203.6|2197.6|16
1622195100000|2021-05-28 09:45:00|2204.3|2198.3|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|2
1622195400000|2021-05-28 09:50:00|2203.4|2197.4|2201.5|2195.5|2203.4|2197.4|2201.5|2195.5|8
1622195700000|2021-05-28 09:55:00|2201.3|2195.3|2203|2197|2203|2197|2201|2195|8
1622196000000|2021-05-28 10:00:00|2202.9|2196.9|2202|2196|2202.9|2196.9|2201.9|2195.9|9
1622196300000|2021-05-28 10:05:00|2201.8|2195.8|2202.4|2196.4|2202.4|2196.4|2201.8|2195.8|3
1622196600000|2021-05-28 10:10:00|2202|2196|2203.9|2197.9|2204.3|2198.3|2202|2196|11
1622196900000|2021-05-28 10:15:00|2203.8|2197.8|2202.4|2196.4|2203.8|2197.8|2202.3|2196.3|9
1622197200000|2021-05-28 10:20:00|2202.8|2196.8|2205.1|2199.1|2205.4|2199.4|2202.8|2196.8|15
1622197500000|2021-05-28 10:25:00|2205|2199|2203.3|2197.3|2205|2199|2203.3|2197.3|5
1622197800000|2021-05-28 10:30:00|2202.5|2196.5|2202|2196|2202.5|2196.5|2201.3|2195.3|14
1622198100000|2021-05-28 10:35:00|2201.5|2195.5|2202|2196|2202.3|2196.3|2201.5|2195.5|6
1622198400000|2021-05-28 10:40:00|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200.5|2194.5|2
1622198700000|2021-05-28 10:45:00|2200|2194|2200.5|2194.5|2200.5|2194.5|2199.3|2193.3|12
1622199000000|2021-05-28 10:50:00|2200.4|2194.4|2198.8|2192.8|2200.4|2194.4|2198.8|2192.8|14
1622199300000|2021-05-28 10:55:00|2199|2193|2197.1|2191.1|2200|2194|2197.1|2191.1|15
1622199600000|2021-05-28 11:00:00|2197.3|2191.3|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|9
1622199900000|2021-05-28 11:05:00|2197|2191|2197.5|2191.5|2197.5|2191.5|2197|2191|3
1622200200000|2021-05-28 11:10:00|2197.4|2191.4|2195.5|2189.5|2197.4|2191.4|2195.3|2189.3|14
1622200500000|2021-05-28 11:15:00|2195.3|2189.3|2196.6|2190.6|2196.6|2190.6|2195|2189|12
1622200800000|2021-05-28 11:20:00|2196.5|2190.5|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|8
1622201100000|2021-05-28 11:25:00|2197|2191|2197.1|2191.1|2197.8|2191.8|2197|2191|5
1622201400000|2021-05-28 11:30:00|2197.4|2191.4|2199|2193|2200.6|2194.6|2197.4|2191.4|23
1622201700000|2021-05-28 11:35:00|2199.3|2193.3|2203.8|2197.8|2203.8|2197.8|2199.3|2193.3|11
1622202000000|2021-05-28 11:40:00|2203.5|2197.5|2202.3|2196.3|2204|2198|2202.3|2196.3|14
1622202300000|2021-05-28 11:45:00|2202.6|2196.6|2206.1|2200.1|2206.4|2200.4|2202.6|2196.6|88
1622202600000|2021-05-28 11:50:00|2206.4|2200.4|2206.8|2200.8|2208|2202|2205.8|2199.8|33
1622202900000|2021-05-28 11:55:00|2205.9|2199.9|2198.8|2192.8|2205.9|2199.9|2198.5|2192.5|51
1622203200000|2021-05-28 12:00:00|2198.5|2192.5|2202.3|2196.3|2202.3|2196.3|2198.5|2192.5|30
1622203500000|2021-05-28 12:05:00|2202.1|2196.1|2198.8|2192.8|2202.1|2196.1|2198.8|2192.8|19
1622203800000|2021-05-28 12:10:00|2198.6|2192.6|2196.3|2190.3|2198.6|2192.6|2194.8|2188.8|22
1622204100000|2021-05-28 12:15:00|2195.8|2189.8|2196|2190|2196.3|2190.3|2195.8|2189.8|9
1622204400000|2021-05-28 12:20:00|2196.3|2190.3|2197|2191|2197|2191|2196|2190|20
1622204700000|2021-05-28 12:25:00|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2195.5|2189.5|16
1622205000000|2021-05-28 12:30:00|2196.5|2190.5|2199.3|2193.3|2200.3|2194.3|2196|2190|32
1622205300000|2021-05-28 12:35:00|2199|2193|2197.8|2191.8|2199.1|2193.1|2197.5|2191.5|9
1622205600000|2021-05-28 12:40:00|2197.9|2191.9|2200.3|2194.3|2200.4|2194.4|2197.9|2191.9|13
1622205900000|2021-05-28 12:45:00|2200|2194|2200|2194|2200.3|2194.3|2198.5|2192.5|19
1622206200000|2021-05-28 12:50:00|2199.9|2193.9|2201.5|2195.5|2201.8|2195.8|2199.8|2193.8|14
1622206500000|2021-05-28 12:55:00|2201.3|2195.3|2204|2198|2204|2198|2201|2195|22
1622206800000|2021-05-28 13:00:00|2204.1|2198.1|2208|2202|2208.4|2202.4|2203.9|2197.9|121
1622207100000|2021-05-28 13:05:00|2208.3|2202.3|2211.8|2205.8|2213.3|2207.3|2208.1|2202.1|37
1622207400000|2021-05-28 13:10:00|2211.5|2205.5|2211.8|2205.8|2212.5|2206.5|2210.9|2204.9|27
1622207700000|2021-05-28 13:15:00|2212|2206|2213.5|2207.5|2215.8|2209.8|2212|2206|55
1622208000000|2021-05-28 13:20:00|2213.4|2207.4|2211.5|2205.5|2213.5|2207.5|2211.1|2205.1|22
1622208300000|2021-05-28 13:25:00|2211.4|2205.4|2209.3|2203.3|2211.4|2205.4|2208.1|2202.1|19
1622208600000|2021-05-28 13:30:00|2209|2203|2213.9|2207.9|2213.9|2207.9|2209|2203|19
1622208900000|2021-05-28 13:35:00|2213.8|2207.8|2210.3|2204.3|2213.8|2207.8|2210.3|2204.3|14
1622209200000|2021-05-28 13:40:00|2210.5|2204.5|2208.5|2202.5|2210.8|2204.8|2208.1|2202.1|34
1622209500000|2021-05-28 13:45:00|2208.8|2202.8|2209.6|2203.6|2209.6|2203.6|2205.1|2199.1|37
1622209800000|2021-05-28 13:50:00|2209.8|2203.8|2209.8|2203.8|2210.4|2204.4|2209.4|2203.4|18
1622210100000|2021-05-28 13:55:00|2209.5|2203.5|2208.5|2202.5|2210.4|2204.4|2208.5|2202.5|13
1622210400000|2021-05-28 14:00:00|2208.6|2202.6|2211.8|2205.8|2214|2208|2208.6|2202.6|55
1622210700000|2021-05-28 14:05:00|2211.5|2205.5|2210.3|2204.3|2211.6|2205.6|2209|2203|29
1622211000000|2021-05-28 14:10:00|2210.5|2204.5|2209|2203|2210.8|2204.8|2206.4|2200.4|24
1622211300000|2021-05-28 14:15:00|2208.9|2202.9|2209.3|2203.3|2209.5|2203.5|2206.1|2200.1|31
1622211600000|2021-05-28 14:20:00|2209.1|2203.1|2207.3|2201.3|2211.3|2205.3|2207|2201|43
1622211900000|2021-05-28 14:25:00|2207.5|2201.5|2208|2202|2208|2202|2204.3|2198.3|39
1622212200000|2021-05-28 14:30:00|2208.1|2202.1|2211.6|2205.6|2212|2206|2208.1|2202.1|43
1622212500000|2021-05-28 14:35:00|2211.5|2205.5|2213|2207|2213.3|2207.3|2210.4|2204.4|24
1622212800000|2021-05-28 14:40:00|2213.3|2207.3|2212.8|2206.8|2213.9|2207.9|2212|2206|23
1622213100000|2021-05-28 14:45:00|2213|2207|2212.3|2206.3|2213|2207|2212|2206|23
1622213400000|2021-05-28 14:50:00|2212.5|2206.5|2209.3|2203.3|2213.3|2207.3|2209.3|2203.3|29
1622213700000|2021-05-28 14:55:00|2209.5|2203.5|2206.9|2200.9|2209.5|2203.5|2203.6|2197.6|82
1622214000000|2021-05-28 15:00:00|2207|2201|2209.9|2203.9|2212.3|2206.3|2207|2201|35
1622214300000|2021-05-28 15:05:00|2209.8|2203.8|2204|2198|2212|2206|2202.6|2196.6|66
1622214600000|2021-05-28 15:10:00|2204.3|2198.3|2200.1|2194.1|2204.3|2198.3|2199.5|2193.5|61
1622214900000|2021-05-28 15:15:00|2200.3|2194.3|2196.3|2190.3|2200.6|2194.6|2193.8|2187.8|188
1622215200000|2021-05-28 15:20:00|2198.9|2192.9|2200.6|2194.6|2201.4|2195.4|2197.3|2191.3|34
1622215500000|2021-05-28 15:25:00|2200.5|2194.5|2198.1|2192.1|2201.5|2195.5|2197.9|2191.9|41
1622215800000|2021-05-28 15:30:00|2198.3|2192.3|2200.9|2194.9|2201|2195|2198.3|2192.3|25
1622216100000|2021-05-28 15:35:00|2201|2195|2203.6|2197.6|2203.8|2197.8|2200.9|2194.9|28
1622216400000|2021-05-28 15:40:00|2203.8|2197.8|2201.3|2195.3|2203.8|2197.8|2199.5|2193.5|49
1622216700000|2021-05-28 15:45:00|2201|2195|2199.3|2193.3|2201|2195|2198.8|2192.8|29
1622217000000|2021-05-28 15:50:00|2199|2193|2202.4|2196.4|2202.9|2196.9|2198|2192|26
1622217300000|2021-05-28 15:55:00|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2200.8|2194.8|23
1622217600000|2021-05-28 16:00:00|2202.3|2196.3|2201.8|2195.8|2202.5|2196.5|2200.9|2194.9|17
1622217900000|2021-05-28 16:05:00|2201.3|2195.3|2200.1|2194.1|2201.6|2195.6|2199.5|2193.5|15
1622218200000|2021-05-28 16:10:00|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2197.5|2191.5|44
1622218500000|2021-05-28 16:15:00|2199|2193|2200.5|2194.5|2200.8|2194.8|2199|2193|16
1622218800000|2021-05-28 16:20:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|6
1622219100000|2021-05-28 16:25:00|2200.8|2194.8|2199.8|2193.8|2200.8|2194.8|2199.8|2193.8|6
1622219400000|2021-05-28 16:30:00|2199.5|2193.5|2197.8|2191.8|2199.5|2193.5|2196.8|2190.8|20
1622219700000|2021-05-28 16:35:00|2197.3|2191.3|2198.3|2192.3|2199.3|2193.3|2197|2191|13
1622220000000|2021-05-28 16:40:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|6
1622220300000|2021-05-28 16:45:00|2198|2192|2199.5|2193.5|2201.3|2195.3|2198|2192|16
1622220600000|2021-05-28 16:50:00|2199.4|2193.4|2198.1|2192.1|2199.4|2193.4|2197.5|2191.5|11
1622220900000|2021-05-28 16:55:00|2198.3|2192.3|2199.3|2193.3|2199.3|2193.3|2197.6|2191.6|13
1622505600000|2021-06-01 00:00:00|2206.8|2200.8|2199|2193|2208.3|2202.3|2198.8|2192.8|23
1622505900000|2021-06-01 00:05:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2200|2194|5
1622506200000|2021-06-01 00:10:00|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1622507700000|2021-06-01 00:35:00|2200.4|2194.4|2200.5|2194.5|2200.5|2194.5|2200.4|2194.4|2
1622509200000|2021-06-01 01:00:00|2200|2194|2199|2193|2200.8|2194.8|2198.4|2192.4|18
1622509500000|2021-06-01 01:05:00|2199.3|2193.3|2200.4|2194.4|2200.9|2194.9|2198.9|2192.9|8
1622509800000|2021-06-01 01:10:00|2200.6|2194.6|2199.1|2193.1|2200.8|2194.8|2199.1|2193.1|9
1622510100000|2021-06-01 01:15:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622510700000|2021-06-01 01:25:00|2199.1|2193.1|2199.3|2193.3|2199.9|2193.9|2199.1|2193.1|8
1622511000000|2021-06-01 01:30:00|2199.1|2193.1|2201.9|2195.9|2201.9|2195.9|2199.1|2193.1|7
1622511300000|2021-06-01 01:35:00|2202.1|2196.1|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|5
1622511600000|2021-06-01 01:40:00|2202.4|2196.4|2202.1|2196.1|2202.6|2196.6|2201.6|2195.6|13
1622511900000|2021-06-01 01:45:00|2202.4|2196.4|2203.3|2197.3|2204.3|2198.3|2202.4|2196.4|23
1622512200000|2021-06-01 01:50:00|2203.4|2197.4|2204.6|2198.6|2206.4|2200.4|2202.4|2196.4|34
1622512500000|2021-06-01 01:55:00|2204.4|2198.4|2204.9|2198.9|2205|2199|2204.4|2198.4|14
1622512800000|2021-06-01 02:00:00|2204.6|2198.6|2204.4|2198.4|2204.8|2198.8|2204.4|2198.4|7
1622513100000|2021-06-01 02:05:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622513700000|2021-06-01 02:15:00|2203.1|2197.1|2203.6|2197.6|2203.6|2197.6|2203.1|2197.1|3
1622514000000|2021-06-01 02:20:00|2204.6|2198.6|2206.1|2200.1|2206.1|2200.1|2204.6|2198.6|4
1622514900000|2021-06-01 02:35:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622515200000|2021-06-01 02:40:00|2204.9|2198.9|2206.5|2200.5|2206.6|2200.6|2204.9|2198.9|5
1622515500000|2021-06-01 02:45:00|2206.8|2200.8|2207.6|2201.6|2207.6|2201.6|2206.5|2200.5|6
1622515800000|2021-06-01 02:50:00|2207.9|2201.9|2212.9|2206.9|2212.9|2206.9|2207.9|2201.9|48
1622516100000|2021-06-01 02:55:00|2212.6|2206.6|2211.9|2205.9|2213.1|2207.1|2211.9|2205.9|6
1622516400000|2021-06-01 03:00:00|2212.1|2206.1|2214.6|2208.6|2214.6|2208.6|2212.1|2206.1|8
1622516700000|2021-06-01 03:05:00|2214.9|2208.9|2216|2210|2216|2210|2214.9|2208.9|10
1622517000000|2021-06-01 03:10:00|2215.8|2209.8|2215.1|2209.1|2215.8|2209.8|2215.1|2209.1|3
1622517300000|2021-06-01 03:15:00|2215.4|2209.4|2215.4|2209.4|2215.6|2209.6|2215.1|2209.1|8
1622517900000|2021-06-01 03:25:00|2215.1|2209.1|2215.5|2209.5|2215.5|2209.5|2215.1|2209.1|3
1622518800000|2021-06-01 03:40:00|2215.1|2209.1|2215.8|2209.8|2216.1|2210.1|2215.1|2209.1|5
1622519100000|2021-06-01 03:45:00|2215.6|2209.6|2214.9|2208.9|2215.6|2209.6|2214.6|2208.6|6
1622520000000|2021-06-01 04:00:00|2215.1|2209.1|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|4
1622521200000|2021-06-01 04:20:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622521800000|2021-06-01 04:30:00|2213.9|2207.9|2212.4|2206.4|2213.9|2207.9|2212.4|2206.4|2
1622523000000|2021-06-01 04:50:00|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1622523900000|2021-06-01 05:05:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622524500000|2021-06-01 05:15:00|2211.6|2205.6|2209.8|2203.8|2211.6|2205.6|2209.6|2203.6|3
1622525100000|2021-06-01 05:25:00|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1622525400000|2021-06-01 05:30:00|2209.5|2203.5|2204.1|2198.1|2209.5|2203.5|2204.1|2198.1|43
1622525700000|2021-06-01 05:35:00|2204.3|2198.3|2204.6|2198.6|2209.1|2203.1|2204.1|2198.1|87
1622526000000|2021-06-01 05:40:00|2204.9|2198.9|2203.4|2197.4|2206.6|2200.6|2202.9|2196.9|38
1622526300000|2021-06-01 05:45:00|2204|2198|2203.6|2197.6|2205.9|2199.9|2201.6|2195.6|98
1622526600000|2021-06-01 05:50:00|2203.9|2197.9|2202.4|2196.4|2203.9|2197.9|2201.4|2195.4|35
1622526900000|2021-06-01 05:55:00|2202.5|2196.5|2203.9|2197.9|2205.6|2199.6|2202.4|2196.4|21
1622527200000|2021-06-01 06:00:00|2204|2198|2204.1|2198.1|2204.9|2198.9|2203.9|2197.9|18
1622527500000|2021-06-01 06:05:00|2203.9|2197.9|2202.1|2196.1|2203.9|2197.9|2202.1|2196.1|8
1622527800000|2021-06-01 06:10:00|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.1|2195.1|12
1622528100000|2021-06-01 06:15:00|2201.1|2195.1|2202.4|2196.4|2202.6|2196.6|2201.1|2195.1|11
1622528400000|2021-06-01 06:20:00|2202.1|2196.1|2198.1|2192.1|2202.5|2196.5|2197.8|2191.8|41
1622528700000|2021-06-01 06:25:00|2198|2192|2200.6|2194.6|2200.9|2194.9|2197.8|2191.8|29
1622529000000|2021-06-01 06:30:00|2200.9|2194.9|2200.1|2194.1|2202.3|2196.3|2199.5|2193.5|21
1622529300000|2021-06-01 06:35:00|2200.3|2194.3|2202.1|2196.1|2203.1|2197.1|2199.9|2193.9|28
1622529600000|2021-06-01 06:40:00|2201.9|2195.9|2197.5|2191.5|2201.9|2195.9|2195.6|2189.6|87
1622529900000|2021-06-01 06:45:00|2197.4|2191.4|2198.9|2192.9|2199.3|2193.3|2195.5|2189.5|55
1622530200000|2021-06-01 06:50:00|2199|2193|2199.6|2193.6|2199.9|2193.9|2199|2193|3
1622530500000|2021-06-01 06:55:00|2199.8|2193.8|2201.1|2195.1|2201.8|2195.8|2199.8|2193.8|13
1622530800000|2021-06-01 07:00:00|2201.3|2195.3|2209|2203|2209|2203|2201.1|2195.1|49
1622531100000|2021-06-01 07:05:00|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2206|2200|22
1622531400000|2021-06-01 07:10:00|2208.4|2202.4|2206.1|2200.1|2208.8|2202.8|2206.1|2200.1|15
1622531700000|2021-06-01 07:15:00|2206.3|2200.3|2204.4|2198.4|2206.3|2200.3|2203.8|2197.8|12
1622532000000|2021-06-01 07:20:00|2204.3|2198.3|2203.9|2197.9|2206.3|2200.3|2203.9|2197.9|17
1622532300000|2021-06-01 07:25:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2201.9|2195.9|26
1622532600000|2021-06-01 07:30:00|2203.5|2197.5|2203|2197|2203.8|2197.8|2202|2196|18
1622532900000|2021-06-01 07:35:00|2202.9|2196.9|2203.8|2197.8|2203.8|2197.8|2202.5|2196.5|9
1622533200000|2021-06-01 07:40:00|2204|2198|2207.3|2201.3|2208|2202|2204|2198|17
1622533500000|2021-06-01 07:45:00|2207.5|2201.5|2209.6|2203.6|2210.1|2204.1|2207.5|2201.5|11
1622533800000|2021-06-01 07:50:00|2209.8|2203.8|2212.5|2206.5|2212.8|2206.8|2209.8|2203.8|21
1622534100000|2021-06-01 07:55:00|2212.9|2206.9|2211|2205|2213.1|2207.1|2209.8|2203.8|24
1622534400000|2021-06-01 08:00:00|2209.3|2203.3|2207.5|2201.5|2209.3|2203.3|2207.4|2201.4|31
1622534700000|2021-06-01 08:05:00|2207.4|2201.4|2209.3|2203.3|2209.3|2203.3|2204.5|2198.5|51
1622535000000|2021-06-01 08:10:00|2209.5|2203.5|2210.5|2204.5|2210.6|2204.6|2207.5|2201.5|47
1622535300000|2021-06-01 08:15:00|2210.8|2204.8|2203.9|2197.9|2210.8|2204.8|2203.5|2197.5|44
1622535600000|2021-06-01 08:20:00|2203.8|2197.8|2205|2199|2205.3|2199.3|2201.3|2195.3|28
1622535900000|2021-06-01 08:25:00|2205.3|2199.3|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|16
1622536200000|2021-06-01 08:30:00|2205.8|2199.8|2203.8|2197.8|2205.8|2199.8|2202.5|2196.5|44
1622536500000|2021-06-01 08:35:00|2203.5|2197.5|2201|2195|2203.5|2197.5|2200.8|2194.8|34
1622536800000|2021-06-01 08:40:00|2201.3|2195.3|2203.8|2197.8|2203.9|2197.9|2201.3|2195.3|10
1622537100000|2021-06-01 08:45:00|2203.6|2197.6|2197.8|2191.8|2203.6|2197.6|2197.4|2191.4|33
1622537400000|2021-06-01 08:50:00|2197.5|2191.5|2202.1|2196.1|2202.5|2196.5|2194|2188|36
1622537700000|2021-06-01 08:55:00|2202|2196|2201.8|2195.8|2203.4|2197.4|2201.3|2195.3|32
1622538000000|2021-06-01 09:00:00|2202|2196|2203.6|2197.6|2203.8|2197.8|2201.1|2195.1|21
1622538300000|2021-06-01 09:05:00|2203.9|2197.9|2204.6|2198.6|2204.6|2198.6|2203|2197|12
1622538600000|2021-06-01 09:10:00|2204.8|2198.8|2203.3|2197.3|2206.1|2200.1|2203.1|2197.1|20
1622538900000|2021-06-01 09:15:00|2203|2197|2204.3|2198.3|2205.8|2199.8|2203|2197|19
1622539200000|2021-06-01 09:20:00|2204.4|2198.4|2205.3|2199.3|2205.8|2199.8|2204.4|2198.4|10
1622539500000|2021-06-01 09:25:00|2205.1|2199.1|2202.3|2196.3|2205.1|2199.1|2201.5|2195.5|16
1622539800000|2021-06-01 09:30:00|2202|2196|2202.5|2196.5|2202.5|2196.5|2201.8|2195.8|5
1622540100000|2021-06-01 09:35:00|2202.3|2196.3|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|3
1622540400000|2021-06-01 09:40:00|2202.1|2196.1|2202|2196|2202.4|2196.4|2202|2196|8
1622540700000|2021-06-01 09:45:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622541000000|2021-06-01 09:50:00|2202|2196|2198.8|2192.8|2202|2196|2198.5|2192.5|11
1622541300000|2021-06-01 09:55:00|2199|2193|2198.3|2192.3|2199.4|2193.4|2198.3|2192.3|14
1622541600000|2021-06-01 10:00:00|2198|2192|2195.3|2189.3|2198.3|2192.3|2194.8|2188.8|18
1622541900000|2021-06-01 10:05:00|2195.4|2189.4|2196.4|2190.4|2197.8|2191.8|2195.4|2189.4|20
1622542200000|2021-06-01 10:10:00|2196.5|2190.5|2196.6|2190.6|2196.8|2190.8|2196.3|2190.3|9
1622542500000|2021-06-01 10:15:00|2196.5|2190.5|2193.8|2187.8|2196.5|2190.5|2193.8|2187.8|26
1622542800000|2021-06-01 10:20:00|2194.3|2188.3|2194|2188|2196.5|2190.5|2193.8|2187.8|25
1622543100000|2021-06-01 10:25:00|2193.8|2187.8|2194|2188|2194.8|2188.8|2193.8|2187.8|16
1622543400000|2021-06-01 10:30:00|2193.8|2187.8|2191.3|2185.3|2194|2188|2191|2185|20
1622543700000|2021-06-01 10:35:00|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2188.8|2182.8|25
1622544000000|2021-06-01 10:40:00|2190.8|2184.8|2189.3|2183.3|2190.9|2184.9|2189.3|2183.3|11
1622544300000|2021-06-01 10:45:00|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2186.5|2180.5|14
1622544600000|2021-06-01 10:50:00|2189.3|2183.3|2187.1|2181.1|2189.6|2183.6|2186.8|2180.8|14
1622544900000|2021-06-01 10:55:00|2187|2181|2185.9|2179.9|2187|2181|2185.8|2179.8|11
1622545200000|2021-06-01 11:00:00|2186|2180|2185.5|2179.5|2186.5|2180.5|2185.3|2179.3|11
1622545500000|2021-06-01 11:05:00|2185.8|2179.8|2185.6|2179.6|2186.8|2180.8|2185|2179|16
1622545800000|2021-06-01 11:10:00|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2184.8|2178.8|10
1622546100000|2021-06-01 11:15:00|2185.4|2179.4|2185.3|2179.3|2185.8|2179.8|2185|2179|14
1622546400000|2021-06-01 11:20:00|2185.1|2179.1|2186.6|2180.6|2187.8|2181.8|2184|2178|24
1622546700000|2021-06-01 11:25:00|2186.8|2180.8|2187.4|2181.4|2189.1|2183.1|2186.8|2180.8|16
1622547000000|2021-06-01 11:30:00|2187.5|2181.5|2186.5|2180.5|2187.8|2181.8|2186.5|2180.5|23
1622547300000|2021-06-01 11:35:00|2186.8|2180.8|2186|2180|2186.8|2180.8|2185.8|2179.8|7
1622547600000|2021-06-01 11:40:00|2186.3|2180.3|2189.3|2183.3|2190.3|2184.3|2186.3|2180.3|31
1622547900000|2021-06-01 11:45:00|2189|2183|2186.5|2180.5|2189|2183|2183.3|2177.3|68
1622548200000|2021-06-01 11:50:00|2186.3|2180.3|2187.4|2181.4|2187.4|2181.4|2186|2180|33
1622548500000|2021-06-01 11:55:00|2187.1|2181.1|2187|2181|2187.5|2181.5|2186.3|2180.3|20
1622548800000|2021-06-01 12:00:00|2186.3|2180.3|2187.1|2181.1|2188|2182|2185.3|2179.3|30
1622549100000|2021-06-01 12:05:00|2187.3|2181.3|2186.5|2180.5|2187.8|2181.8|2186.1|2180.1|22
1622549400000|2021-06-01 12:10:00|2186.3|2180.3|2189.6|2183.6|2190|2184|2186|2180|22
1622549700000|2021-06-01 12:15:00|2189.4|2183.4|2187|2181|2189.4|2183.4|2186.8|2180.8|17
1622550000000|2021-06-01 12:20:00|2186.9|2180.9|2187.9|2181.9|2189|2183|2186.9|2180.9|12
1622550300000|2021-06-01 12:25:00|2188|2182|2191.5|2185.5|2192.6|2186.6|2188|2182|26
1622550600000|2021-06-01 12:30:00|2191.6|2185.6|2190.8|2184.8|2191.8|2185.8|2190.5|2184.5|28
1622550900000|2021-06-01 12:35:00|2191|2185|2190.3|2184.3|2192.3|2186.3|2190.1|2184.1|19
1622551200000|2021-06-01 12:40:00|2190|2184|2188.8|2182.8|2190|2184|2187.3|2181.3|18
1622551500000|2021-06-01 12:45:00|2188.5|2182.5|2188.3|2182.3|2189.3|2183.3|2187.5|2181.5|23
1622551800000|2021-06-01 12:50:00|2188.5|2182.5|2190.5|2184.5|2192|2186|2186.4|2180.4|46
1622552100000|2021-06-01 12:55:00|2190.3|2184.3|2188.5|2182.5|2192|2186|2188.3|2182.3|38
1622552400000|2021-06-01 13:00:00|2188.3|2182.3|2187.5|2181.5|2192.1|2186.1|2187.5|2181.5|73
1622552700000|2021-06-01 13:05:00|2187.6|2181.6|2185.9|2179.9|2189|2183|2185.9|2179.9|46
1622553000000|2021-06-01 13:10:00|2185.8|2179.8|2185.5|2179.5|2186.3|2180.3|2184.3|2178.3|33
1622553300000|2021-06-01 13:15:00|2185.3|2179.3|2188|2182|2188.3|2182.3|2185.3|2179.3|34
1622553600000|2021-06-01 13:20:00|2188.1|2182.1|2189.8|2183.8|2192|2186|2188|2182|46
1622553900000|2021-06-01 13:25:00|2190|2184|2190|2184|2190.8|2184.8|2189.8|2183.8|20
1622554200000|2021-06-01 13:30:00|2190.3|2184.3|2193|2187|2193|2187|2189.3|2183.3|47
1622554500000|2021-06-01 13:35:00|2192.8|2186.8|2196.8|2190.8|2197.3|2191.3|2191|2185|109
1622554800000|2021-06-01 13:40:00|2196.9|2190.9|2196|2190|2199.9|2193.9|2195.5|2189.5|104
1622555100000|2021-06-01 13:45:00|2196.1|2190.1|2200.9|2194.9|2203.4|2197.4|2196.1|2190.1|130
1622555400000|2021-06-01 13:50:00|2200.5|2194.5|2198.5|2192.5|2203.3|2197.3|2198.5|2192.5|106
1622555700000|2021-06-01 13:55:00|2198.4|2192.4|2201.8|2195.8|2202.3|2196.3|2195.8|2189.8|75
1622556000000|2021-06-01 14:00:00|2202|2196|2201|2195|2203.8|2197.8|2199.9|2193.9|102
1622556300000|2021-06-01 14:05:00|2201.3|2195.3|2206.5|2200.5|2206.5|2200.5|2201.3|2195.3|86
1622556600000|2021-06-01 14:10:00|2206.8|2200.8|2208|2202|2208.8|2202.8|2205.8|2199.8|43
1622556900000|2021-06-01 14:15:00|2207.9|2201.9|2204.1|2198.1|2207.9|2201.9|2203.4|2197.4|58
1622557200000|2021-06-01 14:20:00|2204|2198|2199|2193|2204.1|2198.1|2198.1|2192.1|57
1622557500000|2021-06-01 14:25:00|2199.3|2193.3|2205|2199|2206.5|2200.5|2199.3|2193.3|91
1622557800000|2021-06-01 14:30:00|2204.8|2198.8|2204.9|2198.9|2207.5|2201.5|2202.9|2196.9|88
1622558100000|2021-06-01 14:35:00|2204.5|2198.5|2200.1|2194.1|2204.5|2198.5|2198.4|2192.4|67
1622558400000|2021-06-01 14:40:00|2199.8|2193.8|2201.5|2195.5|2204.3|2198.3|2199.3|2193.3|97
1622558700000|2021-06-01 14:45:00|2201.8|2195.8|2196.4|2190.4|2201.8|2195.8|2193.6|2187.6|124
1622559000000|2021-06-01 14:50:00|2196.5|2190.5|2197.8|2191.8|2199.8|2193.8|2191.9|2185.9|118
1622559300000|2021-06-01 14:55:00|2197.5|2191.5|2202|2196|2202.3|2196.3|2195.5|2189.5|94
1622559600000|2021-06-01 15:00:00|2202.1|2196.1|2204.4|2198.4|2206.6|2200.6|2200.6|2194.6|134
1622559900000|2021-06-01 15:05:00|2205.3|2199.3|2207.8|2201.8|2208.6|2202.6|2200.8|2194.8|100
1622560200000|2021-06-01 15:10:00|2208.5|2202.5|2210.5|2204.5|2211.8|2205.8|2207.3|2201.3|129
1622560500000|2021-06-01 15:15:00|2210.8|2204.8|2224.1|2218.1|2227.3|2221.3|2210.8|2204.8|293
1622560800000|2021-06-01 15:20:00|2223.8|2217.8|2216.8|2210.8|2223.8|2217.8|2215.5|2209.5|104
1622561100000|2021-06-01 15:25:00|2217.3|2211.3|2215.9|2209.9|2218|2212|2215.8|2209.8|71
1622561400000|2021-06-01 15:30:00|2216.1|2210.1|2213.5|2207.5|2216.6|2210.6|2213.5|2207.5|54
1622561700000|2021-06-01 15:35:00|2213.6|2207.6|2211.9|2205.9|2214.8|2208.8|2210.5|2204.5|51
1622562000000|2021-06-01 15:40:00|2211.5|2205.5|2216.5|2210.5|2216.5|2210.5|2210.5|2204.5|43
1622562300000|2021-06-01 15:45:00|2216.8|2210.8|2217.6|2211.6|2219.5|2213.5|2216.8|2210.8|41
1622562600000|2021-06-01 15:50:00|2217.8|2211.8|2216.9|2210.9|2219.4|2213.4|2216.8|2210.8|23
1622562900000|2021-06-01 15:55:00|2216.5|2210.5|2217.3|2211.3|2217.5|2211.5|2216.3|2210.3|12
1622563200000|2021-06-01 16:00:00|2217.1|2211.1|2213.8|2207.8|2217.1|2211.1|2213.8|2207.8|12
1622563500000|2021-06-01 16:05:00|2213.6|2207.6|2213.8|2207.8|2213.9|2207.9|2212.8|2206.8|11
1622563800000|2021-06-01 16:10:00|2213.9|2207.9|2214.8|2208.8|2214.8|2208.8|2213.9|2207.9|2
1622564100000|2021-06-01 16:15:00|2215.5|2209.5|2216.3|2210.3|2216.8|2210.8|2215.5|2209.5|13
1622564400000|2021-06-01 16:20:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622564700000|2021-06-01 16:25:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|3
1622565000000|2021-06-01 16:30:00|2216.1|2210.1|2218.5|2212.5|2219|2213|2216|2210|29
1622565300000|2021-06-01 16:35:00|2218.4|2212.4|2217.6|2211.6|2218.5|2212.5|2216|2210|65
1622565600000|2021-06-01 16:40:00|2217.5|2211.5|2215.8|2209.8|2217.5|2211.5|2215.8|2209.8|12
1622565900000|2021-06-01 16:45:00|2216.5|2210.5|2217|2211|2217|2211|2215.8|2209.8|6
1622566500000|2021-06-01 16:55:00|2217.6|2211.6|2219.9|2213.9|2220|2214|2217.3|2211.3|20
1622592000000|2021-06-02 00:00:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|3
1622592600000|2021-06-02 00:10:00|2211.6|2205.6|2210.3|2204.3|2211.6|2205.6|2210.3|2204.3|4
1622592900000|2021-06-02 00:15:00|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|2
1622593200000|2021-06-02 00:20:00|2211.3|2205.3|2213.4|2207.4|2214.1|2208.1|2211.3|2205.3|10
1622593500000|2021-06-02 00:25:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622593800000|2021-06-02 00:30:00|2213.4|2207.4|2211.9|2205.9|2213.4|2207.4|2211.9|2205.9|5
1622594100000|2021-06-02 00:35:00|2212.1|2206.1|2212.9|2206.9|2213.8|2207.8|2211.6|2205.6|9
1622594400000|2021-06-02 00:40:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622594700000|2021-06-02 00:45:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2213.1|2207.1|21
1622595000000|2021-06-02 00:50:00|2213.8|2207.8|2215|2209|2216.3|2210.3|2213.4|2207.4|20
1622595300000|2021-06-02 00:55:00|2214.6|2208.6|2216.8|2210.8|2216.8|2210.8|2213.5|2207.5|13
1622595600000|2021-06-02 01:00:00|2216.6|2210.6|2217|2211|2217.5|2211.5|2215.4|2209.4|54
1622595900000|2021-06-02 01:05:00|2217.3|2211.3|2217.6|2211.6|2218.1|2212.1|2216.9|2210.9|50
1622596200000|2021-06-02 01:10:00|2217.4|2211.4|2216.4|2210.4|2217.6|2211.6|2215.8|2209.8|21
1622596500000|2021-06-02 01:15:00|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.8|2209.8|8
1622596800000|2021-06-02 01:20:00|2216.6|2210.6|2215.1|2209.1|2216.6|2210.6|2213|2207|37
1622597100000|2021-06-02 01:25:00|2215.8|2209.8|2214.9|2208.9|2215.9|2209.9|2214.9|2208.9|41
1622597400000|2021-06-02 01:30:00|2215.4|2209.4|2214.9|2208.9|2215.6|2209.6|2214.8|2208.8|40
1622597700000|2021-06-02 01:35:00|2215|2209|2212.6|2206.6|2215|2209|2212.6|2206.6|37
1622598000000|2021-06-02 01:40:00|2212.3|2206.3|2210.9|2204.9|2212.9|2206.9|2208.3|2202.3|71
1622598300000|2021-06-02 01:45:00|2211.1|2205.1|2212.1|2206.1|2212.4|2206.4|2211.1|2205.1|7
1622598600000|2021-06-02 01:50:00|2212.4|2206.4|2212.6|2206.6|2213.1|2207.1|2211.6|2205.6|13
1622598900000|2021-06-02 01:55:00|2212.1|2206.1|2211.4|2205.4|2212.5|2206.5|2211.4|2205.4|21
1622599200000|2021-06-02 02:00:00|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.1|2205.1|5
1622599500000|2021-06-02 02:05:00|2211.6|2205.6|2210.3|2204.3|2211.6|2205.6|2209.9|2203.9|17
1622599800000|2021-06-02 02:10:00|2209.9|2203.9|2212.1|2206.1|2212.4|2206.4|2209.9|2203.9|23
1622600100000|2021-06-02 02:15:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1622600400000|2021-06-02 02:20:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622600700000|2021-06-02 02:25:00|2211.1|2205.1|2211.8|2205.8|2211.8|2205.8|2210.1|2204.1|9
1622601000000|2021-06-02 02:30:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622601300000|2021-06-02 02:35:00|2212.4|2206.4|2213.3|2207.3|2213.4|2207.4|2212.4|2206.4|6
1622601600000|2021-06-02 02:40:00|2213|2207|2211.9|2205.9|2213|2207|2211.9|2205.9|19
1622601900000|2021-06-02 02:45:00|2212.1|2206.1|2212.3|2206.3|2213.6|2207.6|2211.5|2205.5|53
1622602200000|2021-06-02 02:50:00|2212|2206|2211.6|2205.6|2212|2206|2211.6|2205.6|2
1622602500000|2021-06-02 02:55:00|2211.4|2205.4|2209.4|2203.4|2211.4|2205.4|2209.4|2203.4|8
1622602800000|2021-06-02 03:00:00|2209.3|2203.3|2210.9|2204.9|2210.9|2204.9|2208.4|2202.4|41
1622603100000|2021-06-02 03:05:00|2211.1|2205.1|2211.6|2205.6|2213.3|2207.3|2210.6|2204.6|132
1622603400000|2021-06-02 03:10:00|2210.9|2204.9|2210.9|2204.9|2212.4|2206.4|2209.4|2203.4|20
1622603700000|2021-06-02 03:15:00|2210.8|2204.8|2210.1|2204.1|2211.6|2205.6|2210.1|2204.1|21
1622604000000|2021-06-02 03:20:00|2209.9|2203.9|2207.1|2201.1|2209.9|2203.9|2206.9|2200.9|38
1622604300000|2021-06-02 03:25:00|2207|2201|2206.5|2200.5|2209.4|2203.4|2204.8|2198.8|70
1622604600000|2021-06-02 03:30:00|2206.9|2200.9|2208.9|2202.9|2208.9|2202.9|2206.9|2200.9|10
1622604900000|2021-06-02 03:35:00|2208.6|2202.6|2207.4|2201.4|2208.6|2202.6|2206.9|2200.9|11
1622605200000|2021-06-02 03:40:00|2207.6|2201.6|2206.6|2200.6|2207.6|2201.6|2206.6|2200.6|4
1622605500000|2021-06-02 03:45:00|2206.8|2200.8|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|4
1622605800000|2021-06-02 03:50:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622606100000|2021-06-02 03:55:00|2206.6|2200.6|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|4
1622606400000|2021-06-02 04:00:00|2206.6|2200.6|2205.9|2199.9|2206.8|2200.8|2205.9|2199.9|7
1622606700000|2021-06-02 04:05:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|3
1622607000000|2021-06-02 04:10:00|2206.9|2200.9|2206.9|2200.9|2207|2201|2206.8|2200.8|4
1622607600000|2021-06-02 04:20:00|2207.1|2201.1|2207.5|2201.5|2207.5|2201.5|2206.6|2200.6|4
1622607900000|2021-06-02 04:25:00|2207.4|2201.4|2206|2200|2207.4|2201.4|2206|2200|3
1622608200000|2021-06-02 04:30:00|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1622609400000|2021-06-02 04:50:00|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1622609700000|2021-06-02 04:55:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622610000000|2021-06-02 05:00:00|2205.4|2199.4|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|3
1622611800000|2021-06-02 05:30:00|2205.6|2199.6|2198.6|2192.6|2205.6|2199.6|2196.9|2190.9|157
1622612100000|2021-06-02 05:35:00|2198.9|2192.9|2199.6|2193.6|2202.1|2196.1|2198.4|2192.4|95
1622612400000|2021-06-02 05:40:00|2199.8|2193.8|2201.6|2195.6|2201.8|2195.8|2198.1|2192.1|88
1622612700000|2021-06-02 05:45:00|2201|2195|2197.9|2191.9|2201.9|2195.9|2197.6|2191.6|34
1622613000000|2021-06-02 05:50:00|2198.4|2192.4|2200.1|2194.1|2200.4|2194.4|2198.4|2192.4|8
1622613300000|2021-06-02 05:55:00|2199.6|2193.6|2196.6|2190.6|2199.8|2193.8|2196.4|2190.4|50
1622613600000|2021-06-02 06:00:00|2196.4|2190.4|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|32
1622613900000|2021-06-02 06:05:00|2195.8|2189.8|2196.9|2190.9|2197.5|2191.5|2195.8|2189.8|49
1622614200000|2021-06-02 06:10:00|2197|2191|2199.4|2193.4|2200.1|2194.1|2197|2191|26
1622614500000|2021-06-02 06:15:00|2198.8|2192.8|2197.9|2191.9|2200.6|2194.6|2197.6|2191.6|69
1622614800000|2021-06-02 06:20:00|2198.9|2192.9|2200.6|2194.6|2200.6|2194.6|2198.9|2192.9|43
1622615100000|2021-06-02 06:25:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2199.3|2193.3|14
1622615400000|2021-06-02 06:30:00|2199.6|2193.6|2201.6|2195.6|2201.6|2195.6|2199.4|2193.4|16
1622616000000|2021-06-02 06:40:00|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|2
1622616300000|2021-06-02 06:45:00|2201.8|2195.8|2201.4|2195.4|2202.1|2196.1|2200.8|2194.8|25
1622616600000|2021-06-02 06:50:00|2201.6|2195.6|2200.6|2194.6|2202.9|2196.9|2200.3|2194.3|29
1622616900000|2021-06-02 06:55:00|2200.5|2194.5|2202.8|2196.8|2205.3|2199.3|2200.5|2194.5|51
1622617200000|2021-06-02 07:00:00|2201.5|2195.5|2212.3|2206.3|2212.6|2206.6|2201.5|2195.5|89
1622617500000|2021-06-02 07:05:00|2212.1|2206.1|2211.9|2205.9|2214.3|2208.3|2211.5|2205.5|24
1622617800000|2021-06-02 07:10:00|2212|2206|2210.5|2204.5|2212.8|2206.8|2210.5|2204.5|12
1622618100000|2021-06-02 07:15:00|2210.9|2204.9|2210.8|2204.8|2211.6|2205.6|2209.8|2203.8|23
1622618400000|2021-06-02 07:20:00|2211.3|2205.3|2212.5|2206.5|2213|2207|2209.5|2203.5|37
1622618700000|2021-06-02 07:25:00|2212.6|2206.6|2211.4|2205.4|2212.6|2206.6|2209.5|2203.5|20
1622619000000|2021-06-02 07:30:00|2212.3|2206.3|2214.8|2208.8|2214.8|2208.8|2210.4|2204.4|39
1622619300000|2021-06-02 07:35:00|2214.6|2208.6|2215.1|2209.1|2216.1|2210.1|2213.4|2207.4|20
1622619600000|2021-06-02 07:40:00|2215.3|2209.3|2215.4|2209.4|2215.5|2209.5|2214.6|2208.6|8
1622619900000|2021-06-02 07:45:00|2215.5|2209.5|2209.8|2203.8|2215.5|2209.5|2209.5|2203.5|41
1622620200000|2021-06-02 07:50:00|2210|2204|2212.5|2206.5|2213|2207|2210|2204|22
1622620500000|2021-06-02 07:55:00|2212.3|2206.3|2213.3|2207.3|2214.3|2208.3|2210.8|2204.8|35
1622620800000|2021-06-02 08:00:00|2213.5|2207.5|2212.3|2206.3|2214|2208|2211.9|2205.9|23
1622621100000|2021-06-02 08:05:00|2212|2206|2213.5|2207.5|2213.5|2207.5|2212|2206|8
1622621400000|2021-06-02 08:10:00|2213.8|2207.8|2215.9|2209.9|2216.1|2210.1|2213.8|2207.8|16
1622621700000|2021-06-02 08:15:00|2215.8|2209.8|2212|2206|2215.8|2209.8|2212|2206|28
1622622000000|2021-06-02 08:20:00|2211.8|2205.8|2209.1|2203.1|2212.5|2206.5|2209.1|2203.1|21
1622622300000|2021-06-02 08:25:00|2209.3|2203.3|2209.4|2203.4|2209.8|2203.8|2208.8|2202.8|23
1622622600000|2021-06-02 08:30:00|2209.5|2203.5|2211.8|2205.8|2211.8|2205.8|2209.5|2203.5|8
1622622900000|2021-06-02 08:35:00|2212|2206|2211|2205|2212.8|2206.8|2210.9|2204.9|14
1622623200000|2021-06-02 08:40:00|2211.3|2205.3|2212|2206|2212.6|2206.6|2211.3|2205.3|7
1622623500000|2021-06-02 08:45:00|2212.3|2206.3|2213.5|2207.5|2213.5|2207.5|2212.3|2206.3|8
1622623800000|2021-06-02 08:50:00|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2212|2206|10
1622624100000|2021-06-02 08:55:00|2213.3|2207.3|2213|2207|2213.5|2207.5|2212.4|2206.4|13
1622624400000|2021-06-02 09:00:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2212.8|2206.8|7
1622624700000|2021-06-02 09:05:00|2213.3|2207.3|2212.5|2206.5|2213.3|2207.3|2211.9|2205.9|9
1622625000000|2021-06-02 09:10:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622625300000|2021-06-02 09:15:00|2212.8|2206.8|2212.5|2206.5|2213.4|2207.4|2212.5|2206.5|7
1622625600000|2021-06-02 09:20:00|2212.3|2206.3|2212.6|2206.6|2213.5|2207.5|2212.3|2206.3|20
1622625900000|2021-06-02 09:25:00|2212.8|2206.8|2210.9|2204.9|2213.5|2207.5|2210.9|2204.9|15
1622626200000|2021-06-02 09:30:00|2210.6|2204.6|2209.5|2203.5|2210.6|2204.6|2208.9|2202.9|28
1622626500000|2021-06-02 09:35:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2209|2203|7
1622626800000|2021-06-02 09:40:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|7
1622627100000|2021-06-02 09:45:00|2209.6|2203.6|2211.3|2205.3|2211.8|2205.8|2209.5|2203.5|9
1622627400000|2021-06-02 09:50:00|2211|2205|2213|2207|2213.3|2207.3|2211|2205|16
1622627700000|2021-06-02 09:55:00|2212.6|2206.6|2212.9|2206.9|2213.3|2207.3|2212.5|2206.5|12
1622628000000|2021-06-02 10:00:00|2213|2207|2213|2207|2213|2207|2212.9|2206.9|3
1622628300000|2021-06-02 10:05:00|2213.1|2207.1|2214.8|2208.8|2214.8|2208.8|2213.1|2207.1|10
1622628600000|2021-06-02 10:10:00|2214.6|2208.6|2214|2208|2215.3|2209.3|2214|2208|7
1622628900000|2021-06-02 10:15:00|2213.9|2207.9|2213.6|2207.6|2214.4|2208.4|2213.4|2207.4|15
1622629200000|2021-06-02 10:20:00|2213.5|2207.5|2214|2208|2214|2208|2212.8|2206.8|11
1622629500000|2021-06-02 10:25:00|2213.9|2207.9|2214|2208|2214.5|2208.5|2213.8|2207.8|10
1622629800000|2021-06-02 10:30:00|2213.8|2207.8|2214.3|2208.3|2214.5|2208.5|2213.6|2207.6|12
1622630100000|2021-06-02 10:35:00|2213.9|2207.9|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|23
1622630400000|2021-06-02 10:40:00|2215.5|2209.5|2217.4|2211.4|2217.5|2211.5|2215.5|2209.5|13
1622630700000|2021-06-02 10:45:00|2217.3|2211.3|2217.3|2211.3|2218|2212|2217|2211|12
1622631000000|2021-06-02 10:50:00|2217.5|2211.5|2217.3|2211.3|2219.5|2213.5|2217|2211|27
1622631300000|2021-06-02 10:55:00|2217|2211|2217.6|2211.6|2217.6|2211.6|2217|2211|9
1622631600000|2021-06-02 11:00:00|2217.3|2211.3|2218.3|2212.3|2218.5|2212.5|2216.4|2210.4|22
1622631900000|2021-06-02 11:05:00|2218.5|2212.5|2215.9|2209.9|2219|2213|2215.9|2209.9|39
1622632200000|2021-06-02 11:10:00|2216|2210|2211.9|2205.9|2216|2210|2211.6|2205.6|25
1622632500000|2021-06-02 11:15:00|2211.8|2205.8|2209.9|2203.9|2211.8|2205.8|2208.8|2202.8|21
1622632800000|2021-06-02 11:20:00|2210.1|2204.1|2210|2204|2210.4|2204.4|2209.8|2203.8|12
1622633100000|2021-06-02 11:25:00|2209.4|2203.4|2210.3|2204.3|2210.8|2204.8|2209|2203|25
1622633400000|2021-06-02 11:30:00|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2208.6|2202.6|22
1622633700000|2021-06-02 11:35:00|2209.5|2203.5|2205.4|2199.4|2210.3|2204.3|2205.4|2199.4|22
1622634000000|2021-06-02 11:40:00|2205.1|2199.1|2208.5|2202.5|2208.5|2202.5|2204.9|2198.9|23
1622634300000|2021-06-02 11:45:00|2208.3|2202.3|2211.4|2205.4|2211.5|2205.5|2207.8|2201.8|54
1622634600000|2021-06-02 11:50:00|2211.3|2205.3|2207.6|2201.6|2211.3|2205.3|2207|2201|19
1622634900000|2021-06-02 11:55:00|2207.5|2201.5|2211|2205|2211|2205|2207.3|2201.3|23
1622635200000|2021-06-02 12:00:00|2211.3|2205.3|2212.5|2206.5|2213.8|2207.8|2208.9|2202.9|38
1622635500000|2021-06-02 12:05:00|2212.3|2206.3|2211|2205|2212.9|2206.9|2210.4|2204.4|32
1622635800000|2021-06-02 12:10:00|2211.3|2205.3|2212.4|2206.4|2213.8|2207.8|2211.3|2205.3|34
1622636100000|2021-06-02 12:15:00|2212.6|2206.6|2214.9|2208.9|2215.3|2209.3|2212.6|2206.6|28
1622636400000|2021-06-02 12:20:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|27
1622636700000|2021-06-02 12:25:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.9|2208.9|19
1622637000000|2021-06-02 12:30:00|2214.9|2208.9|2215.4|2209.4|2215.8|2209.8|2214.9|2208.9|21
1622637300000|2021-06-02 12:35:00|2215.3|2209.3|2215.6|2209.6|2216.3|2210.3|2215|2209|27
1622637600000|2021-06-02 12:40:00|2215.8|2209.8|2216|2210|2217|2211|2215.8|2209.8|21
1622637900000|2021-06-02 12:45:00|2216.3|2210.3|2214.3|2208.3|2217.1|2211.1|2214.3|2208.3|17
1622638200000|2021-06-02 12:50:00|2214|2208|2212.8|2206.8|2214|2208|2211.5|2205.5|45
1622638500000|2021-06-02 12:55:00|2213|2207|2214.8|2208.8|2215|2209|2212.5|2206.5|14
1622638800000|2021-06-02 13:00:00|2214.5|2208.5|2209.3|2203.3|2214.5|2208.5|2209|2203|143
1622639100000|2021-06-02 13:05:00|2208.5|2202.5|2207.5|2201.5|2210.9|2204.9|2205.5|2199.5|51
1622639400000|2021-06-02 13:10:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2202.5|2196.5|64
1622639700000|2021-06-02 13:15:00|2205.4|2199.4|2208.6|2202.6|2209.5|2203.5|2204.3|2198.3|68
1622640000000|2021-06-02 13:20:00|2208.4|2202.4|2211.5|2205.5|2211.9|2205.9|2207|2201|54
1622640300000|2021-06-02 13:25:00|2211.3|2205.3|2211|2205|2212.4|2206.4|2210.8|2204.8|29
1622640600000|2021-06-02 13:30:00|2211.1|2205.1|2212.5|2206.5|2212.5|2206.5|2209.5|2203.5|53
1622640900000|2021-06-02 13:35:00|2212.8|2206.8|2207.8|2201.8|2213|2207|2207.6|2201.6|80
1622641200000|2021-06-02 13:40:00|2207.9|2201.9|2208|2202|2208|2202|2205.3|2199.3|86
1622641500000|2021-06-02 13:45:00|2207.8|2201.8|2208.4|2202.4|2209.3|2203.3|2207.8|2201.8|38
1622641800000|2021-06-02 13:50:00|2208.1|2202.1|2206.3|2200.3|2209.1|2203.1|2205.8|2199.8|45
1622642100000|2021-06-02 13:55:00|2206.5|2200.5|2206|2200|2206.9|2200.9|2205.5|2199.5|21
1622642400000|2021-06-02 14:00:00|2205.8|2199.8|2204.3|2198.3|2205.9|2199.9|2203.5|2197.5|24
1622642700000|2021-06-02 14:05:00|2204.5|2198.5|2207.6|2201.6|2207.8|2201.8|2204.5|2198.5|38
1622643000000|2021-06-02 14:10:00|2207.5|2201.5|2210|2204|2210|2204|2205.5|2199.5|48
1622643300000|2021-06-02 14:15:00|2209.8|2203.8|2208.5|2202.5|2209.8|2203.8|2206.5|2200.5|48
1622643600000|2021-06-02 14:20:00|2208.8|2202.8|2210.4|2204.4|2210.8|2204.8|2208.5|2202.5|25
1622643900000|2021-06-02 14:25:00|2210.3|2204.3|2212.3|2206.3|2212.5|2206.5|2208.5|2202.5|22
1622644200000|2021-06-02 14:30:00|2212.5|2206.5|2209|2203|2212.5|2206.5|2208.8|2202.8|24
1622644500000|2021-06-02 14:35:00|2209.3|2203.3|2211.3|2205.3|2211.4|2205.4|2208|2202|35
1622644800000|2021-06-02 14:40:00|2211.4|2205.4|2213.8|2207.8|2213.9|2207.9|2211.4|2205.4|58
1622645100000|2021-06-02 14:45:00|2213.9|2207.9|2210.9|2204.9|2214.5|2208.5|2210.9|2204.9|31
1622645400000|2021-06-02 14:50:00|2210.8|2204.8|2214.5|2208.5|2214.5|2208.5|2209.5|2203.5|44
1622645700000|2021-06-02 14:55:00|2214.3|2208.3|2216.3|2210.3|2216.3|2210.3|2212.5|2206.5|71
1622646000000|2021-06-02 15:00:00|2216.1|2210.1|2220.8|2214.8|2222.6|2216.6|2216.1|2210.1|91
1622646300000|2021-06-02 15:05:00|2221.3|2215.3|2221.5|2215.5|2227.3|2221.3|2220|2214|99
1622646600000|2021-06-02 15:10:00|2221.4|2215.4|2216.8|2210.8|2222.5|2216.5|2216.5|2210.5|60
1622646900000|2021-06-02 15:15:00|2217|2211|2222.3|2216.3|2224.8|2218.8|2216.8|2210.8|135
1622647200000|2021-06-02 15:20:00|2222|2216|2217.9|2211.9|2222.5|2216.5|2217.9|2211.9|51
1622647500000|2021-06-02 15:25:00|2217.6|2211.6|2218.1|2212.1|2218.4|2212.4|2215.5|2209.5|55
1622647800000|2021-06-02 15:30:00|2218.3|2212.3|2216.3|2210.3|2219.3|2213.3|2216.3|2210.3|26
1622648100000|2021-06-02 15:35:00|2216.5|2210.5|2217.5|2211.5|2217.8|2211.8|2215.9|2209.9|13
1622648400000|2021-06-02 15:40:00|2217.8|2211.8|2218.5|2212.5|2219.4|2213.4|2217|2211|22
1622648700000|2021-06-02 15:45:00|2218.6|2212.6|2215.8|2209.8|2218.6|2212.6|2215.8|2209.8|17
1622649000000|2021-06-02 15:50:00|2216|2210|2214.3|2208.3|2216|2210|2213.1|2207.1|22
1622649300000|2021-06-02 15:55:00|2214.6|2208.6|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|7
1622649600000|2021-06-02 16:00:00|2213.6|2207.6|2211.5|2205.5|2214.1|2208.1|2211.5|2205.5|20
1622649900000|2021-06-02 16:05:00|2211.8|2205.8|2211.5|2205.5|2212.3|2206.3|2210.5|2204.5|25
1622650200000|2021-06-02 16:10:00|2211|2205|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|7
1622650500000|2021-06-02 16:15:00|2209.3|2203.3|2210.9|2204.9|2211.1|2205.1|2209.3|2203.3|22
1622650800000|2021-06-02 16:20:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|12
1622651100000|2021-06-02 16:25:00|2212.4|2206.4|2212.3|2206.3|2212.6|2206.6|2212.3|2206.3|4
1622651400000|2021-06-02 16:30:00|2213.1|2207.1|2214.3|2208.3|2214.3|2208.3|2212.8|2206.8|4
1622651700000|2021-06-02 16:35:00|2214.4|2208.4|2213|2207|2215.8|2209.8|2213|2207|13
1622652000000|2021-06-02 16:40:00|2212.6|2206.6|2210.8|2204.8|2212.6|2206.6|2210.5|2204.5|8
1622652900000|2021-06-02 16:55:00|2210.9|2204.9|2217.9|2211.9|2217.9|2211.9|2210.9|2204.9|38
1622678400000|2021-06-03 00:00:00|2212.9|2206.9|2211.8|2205.8|2212.9|2206.9|2211.8|2205.8|4
1622678700000|2021-06-03 00:05:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1622679000000|2021-06-03 00:10:00|2211.8|2205.8|2214.4|2208.4|2214.4|2208.4|2211.8|2205.8|8
1622680500000|2021-06-03 00:35:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|4
1622680800000|2021-06-03 00:40:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622681100000|2021-06-03 00:45:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622681400000|2021-06-03 00:50:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622681700000|2021-06-03 00:55:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622682000000|2021-06-03 01:00:00|2212.6|2206.6|2211.6|2205.6|2212.6|2206.6|2211.4|2205.4|10
1622682300000|2021-06-03 01:05:00|2211.9|2205.9|2211.6|2205.6|2212|2206|2211.6|2205.6|8
1622682600000|2021-06-03 01:10:00|2211.4|2205.4|2212|2206|2212|2206|2210.9|2204.9|14
1622682900000|2021-06-03 01:15:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622683200000|2021-06-03 01:20:00|2211.6|2205.6|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|13
1622683500000|2021-06-03 01:25:00|2211.6|2205.6|2209.5|2203.5|2211.6|2205.6|2209.1|2203.1|37
1622683800000|2021-06-03 01:30:00|2209.6|2203.6|2208.9|2202.9|2209.6|2203.6|2207.9|2201.9|61
1622684400000|2021-06-03 01:40:00|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.1|2202.1|10
1622684700000|2021-06-03 01:45:00|2209.1|2203.1|2207.9|2201.9|2210.3|2204.3|2207.1|2201.1|51
1622685000000|2021-06-03 01:50:00|2207.6|2201.6|2204.3|2198.3|2207.6|2201.6|2204.1|2198.1|41
1622685300000|2021-06-03 01:55:00|2204.4|2198.4|2203.6|2197.6|2204.4|2198.4|2202.4|2196.4|31
1622685600000|2021-06-03 02:00:00|2203.4|2197.4|2203.9|2197.9|2203.9|2197.9|2203.4|2197.4|28
1622685900000|2021-06-03 02:05:00|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2204.1|2198.1|7
1622686200000|2021-06-03 02:10:00|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.6|2199.6|19
1622687400000|2021-06-03 02:30:00|2206.3|2200.3|2206.6|2200.6|2206.9|2200.9|2206.1|2200.1|25
1622687700000|2021-06-03 02:35:00|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.3|2199.3|19
1622688000000|2021-06-03 02:40:00|2206.1|2200.1|2205.4|2199.4|2206.4|2200.4|2205.4|2199.4|19
1622688300000|2021-06-03 02:45:00|2205.6|2199.6|2206.3|2200.3|2206.6|2200.6|2204.8|2198.8|20
1622688600000|2021-06-03 02:50:00|2206.1|2200.1|2204.9|2198.9|2206.4|2200.4|2204.9|2198.9|13
1622688900000|2021-06-03 02:55:00|2205.4|2199.4|2206.6|2200.6|2207.1|2201.1|2205.4|2199.4|30
1622689200000|2021-06-03 03:00:00|2206.5|2200.5|2206.9|2200.9|2206.9|2200.9|2205.8|2199.8|17
1622689800000|2021-06-03 03:10:00|2207.6|2201.6|2207.8|2201.8|2207.9|2201.9|2207.1|2201.1|10
1622690100000|2021-06-03 03:15:00|2207.4|2201.4|2205.4|2199.4|2207.4|2201.4|2205.1|2199.1|30
1622690400000|2021-06-03 03:20:00|2205.1|2199.1|2205.9|2199.9|2207.1|2201.1|2204.9|2198.9|36
1622690700000|2021-06-03 03:25:00|2206.3|2200.3|2203.4|2197.4|2206.4|2200.4|2202.9|2196.9|38
1622691000000|2021-06-03 03:30:00|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|3
1622691300000|2021-06-03 03:35:00|2203.6|2197.6|2204.5|2198.5|2204.6|2198.6|2203.6|2197.6|19
1622691600000|2021-06-03 03:40:00|2204.8|2198.8|2204.9|2198.9|2205.1|2199.1|2204.8|2198.8|5
1622692200000|2021-06-03 03:50:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622692500000|2021-06-03 03:55:00|2206.1|2200.1|2207.3|2201.3|2207.3|2201.3|2206.1|2200.1|7
1622692800000|2021-06-03 04:00:00|2207.1|2201.1|2206.4|2200.4|2207.1|2201.1|2206.4|2200.4|6
1622693100000|2021-06-03 04:05:00|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2205.6|2199.6|4
1622693700000|2021-06-03 04:15:00|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|2
1622694000000|2021-06-03 04:20:00|2206.1|2200.1|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|6
1622694300000|2021-06-03 04:25:00|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|3
1622694900000|2021-06-03 04:35:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622695500000|2021-06-03 04:45:00|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.9|2200.9|4
1622695800000|2021-06-03 04:50:00|2207.8|2201.8|2206.9|2200.9|2207.8|2201.8|2206.9|2200.9|3
1622696100000|2021-06-03 04:55:00|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2205.6|2199.6|6
1622696400000|2021-06-03 05:00:00|2206.9|2200.9|2207.8|2201.8|2207.8|2201.8|2206.6|2200.6|4
1622696700000|2021-06-03 05:05:00|2208|2202|2208.6|2202.6|2209.1|2203.1|2208|2202|9
1622697300000|2021-06-03 05:15:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622697600000|2021-06-03 05:20:00|2208|2202|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|3
1622697900000|2021-06-03 05:25:00|2207.4|2201.4|2206.4|2200.4|2207.4|2201.4|2206.4|2200.4|4
1622698200000|2021-06-03 05:30:00|2206.3|2200.3|2207.6|2201.6|2209.1|2203.1|2205.6|2199.6|61
1622698500000|2021-06-03 05:35:00|2207.4|2201.4|2204.6|2198.6|2207.4|2201.4|2204.5|2198.5|34
1622698800000|2021-06-03 05:40:00|2203.9|2197.9|2202.4|2196.4|2205.9|2199.9|2202.4|2196.4|42
1622699100000|2021-06-03 05:45:00|2202.5|2196.5|2203.6|2197.6|2204.6|2198.6|2202.5|2196.5|24
1622699400000|2021-06-03 05:50:00|2204.1|2198.1|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|25
1622699700000|2021-06-03 05:55:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.5|2197.5|23
1622700000000|2021-06-03 06:00:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.6|2197.6|21
1622700300000|2021-06-03 06:05:00|2203.9|2197.9|2204.8|2198.8|2205.4|2199.4|2203.8|2197.8|33
1622700600000|2021-06-03 06:10:00|2205.1|2199.1|2205.3|2199.3|2205.6|2199.6|2204.4|2198.4|41
1622700900000|2021-06-03 06:15:00|2205|2199|2205.9|2199.9|2206.4|2200.4|2204.8|2198.8|53
1622701200000|2021-06-03 06:20:00|2205.4|2199.4|2205.1|2199.1|2205.9|2199.9|2204.9|2198.9|26
1622701500000|2021-06-03 06:25:00|2203.9|2197.9|2203.6|2197.6|2206.4|2200.4|2203.6|2197.6|50
1622701800000|2021-06-03 06:30:00|2203.5|2197.5|2204.8|2198.8|2205.1|2199.1|2203.5|2197.5|56
1622702100000|2021-06-03 06:35:00|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2203.9|2197.9|18
1622703000000|2021-06-03 06:50:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622703300000|2021-06-03 06:55:00|2206.3|2200.3|2204.9|2198.9|2206.8|2200.8|2204.9|2198.9|30
1622703600000|2021-06-03 07:00:00|2205|2199|2208.6|2202.6|2209.1|2203.1|2203.6|2197.6|62
1622703900000|2021-06-03 07:05:00|2208.5|2202.5|2208.8|2202.8|2209.8|2203.8|2208|2202|36
1622704200000|2021-06-03 07:10:00|2209|2203|2209.8|2203.8|2211|2205|2208.5|2202.5|18
1622704500000|2021-06-03 07:15:00|2210|2204|2212.1|2206.1|2213.5|2207.5|2210|2204|27
1622704800000|2021-06-03 07:20:00|2212.3|2206.3|2210|2204|2213.3|2207.3|2210|2204|17
1622705100000|2021-06-03 07:25:00|2210.3|2204.3|2212.9|2206.9|2214|2208|2210.3|2204.3|20
1622705400000|2021-06-03 07:30:00|2213|2207|2215.3|2209.3|2215.3|2209.3|2211.1|2205.1|24
1622705700000|2021-06-03 07:35:00|2215.5|2209.5|2215.8|2209.8|2216.3|2210.3|2214.3|2208.3|15
1622706000000|2021-06-03 07:40:00|2215.5|2209.5|2216|2210|2216.8|2210.8|2215.5|2209.5|9
1622706300000|2021-06-03 07:45:00|2215.8|2209.8|2213.5|2207.5|2215.8|2209.8|2212.5|2206.5|17
1622706600000|2021-06-03 07:50:00|2213.6|2207.6|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|12
1622706900000|2021-06-03 07:55:00|2214.6|2208.6|2213.5|2207.5|2214.6|2208.6|2213.5|2207.5|5
1622707200000|2021-06-03 08:00:00|2212.3|2206.3|2206.9|2200.9|2213|2207|2205.4|2199.4|56
1622707500000|2021-06-03 08:05:00|2207.1|2201.1|2206.8|2200.8|2207.5|2201.5|2204.9|2198.9|32
1622707800000|2021-06-03 08:10:00|2206.3|2200.3|2206|2200|2207.8|2201.8|2204.4|2198.4|28
1622708100000|2021-06-03 08:15:00|2206.3|2200.3|2205.1|2199.1|2207.5|2201.5|2205|2199|43
1622708400000|2021-06-03 08:20:00|2206.3|2200.3|2206.9|2200.9|2207.5|2201.5|2206.3|2200.3|9
1622708700000|2021-06-03 08:25:00|2207.1|2201.1|2207.4|2201.4|2208.5|2202.5|2206.1|2200.1|28
1622709000000|2021-06-03 08:30:00|2207.5|2201.5|2208.6|2202.6|2210.8|2204.8|2207.5|2201.5|19
1622709300000|2021-06-03 08:35:00|2208.5|2202.5|2211.5|2205.5|2211.5|2205.5|2208.5|2202.5|15
1622709600000|2021-06-03 08:40:00|2211.8|2205.8|2210.5|2204.5|2212.3|2206.3|2210.1|2204.1|17
1622709900000|2021-06-03 08:45:00|2210.3|2204.3|2210.8|2204.8|2211.5|2205.5|2208.1|2202.1|33
1622710200000|2021-06-03 08:50:00|2210.5|2204.5|2210.8|2204.8|2212.5|2206.5|2210.3|2204.3|25
1622710500000|2021-06-03 08:55:00|2211.5|2205.5|2214.5|2208.5|2214.5|2208.5|2211.5|2205.5|18
1622710800000|2021-06-03 09:00:00|2214.4|2208.4|2214.8|2208.8|2215.4|2209.4|2214|2208|29
1622711100000|2021-06-03 09:05:00|2215|2209|2214.3|2208.3|2215.5|2209.5|2213.8|2207.8|30
1622711400000|2021-06-03 09:10:00|2214.1|2208.1|2214.8|2208.8|2215|2209|2213.5|2207.5|19
1622711700000|2021-06-03 09:15:00|2215|2209|2214.9|2208.9|2215|2209|2214.8|2208.8|4
1622712000000|2021-06-03 09:20:00|2215|2209|2216.3|2210.3|2216.5|2210.5|2214.8|2208.8|17
1622712300000|2021-06-03 09:25:00|2216.5|2210.5|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|12
1622712600000|2021-06-03 09:30:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|6
1622712900000|2021-06-03 09:35:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2216.9|2210.9|3
1622713200000|2021-06-03 09:40:00|2217|2211|2216.8|2210.8|2217.3|2211.3|2216.4|2210.4|9
1622713500000|2021-06-03 09:45:00|2217|2211|2214.5|2208.5|2217.3|2211.3|2214.3|2208.3|10
1622713800000|2021-06-03 09:50:00|2214.8|2208.8|2209|2203|2215|2209|2209|2203|35
1622714100000|2021-06-03 09:55:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1622714400000|2021-06-03 10:00:00|2209.9|2203.9|2212.3|2206.3|2212.3|2206.3|2209.9|2203.9|16
1622714700000|2021-06-03 10:05:00|2212.5|2206.5|2212.1|2206.1|2215.3|2209.3|2209.4|2203.4|32
1622715000000|2021-06-03 10:10:00|2212.3|2206.3|2213|2207|2213.1|2207.1|2212.1|2206.1|11
1622715300000|2021-06-03 10:15:00|2212.9|2206.9|2213.5|2207.5|2213.8|2207.8|2212.3|2206.3|31
1622715600000|2021-06-03 10:20:00|2214|2208|2213.5|2207.5|2214.5|2208.5|2213.3|2207.3|19
1622715900000|2021-06-03 10:25:00|2214|2208|2213.1|2207.1|2214|2208|2212.3|2206.3|26
1622716200000|2021-06-03 10:30:00|2213|2207|2203.8|2197.8|2213.1|2207.1|2203.8|2197.8|36
1622716500000|2021-06-03 10:35:00|2204|2198|2197.3|2191.3|2206|2200|2197.3|2191.3|96
1622716800000|2021-06-03 10:40:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2191.5|2185.5|68
1622717100000|2021-06-03 10:45:00|2196.1|2190.1|2195.1|2189.1|2196.1|2190.1|2195.1|2189.1|16
1622717400000|2021-06-03 10:50:00|2194.8|2188.8|2195|2189|2196|2190|2194.8|2188.8|11
1622717700000|2021-06-03 10:55:00|2194.9|2188.9|2196.4|2190.4|2196.5|2190.5|2192.5|2186.5|39
1622718000000|2021-06-03 11:00:00|2196.3|2190.3|2191.8|2185.8|2196.6|2190.6|2191.4|2185.4|46
1622718300000|2021-06-03 11:05:00|2191.6|2185.6|2190.3|2184.3|2192.9|2186.9|2190.1|2184.1|22
1622718600000|2021-06-03 11:10:00|2190.5|2184.5|2194.1|2188.1|2195|2189|2190.5|2184.5|34
1622718900000|2021-06-03 11:15:00|2193.9|2187.9|2189.1|2183.1|2193.9|2187.9|2188.9|2182.9|11
1622719200000|2021-06-03 11:20:00|2188.8|2182.8|2187.9|2181.9|2189.5|2183.5|2187.8|2181.8|20
1622719500000|2021-06-03 11:25:00|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.6|2180.6|9
1622719800000|2021-06-03 11:30:00|2186.9|2180.9|2185.1|2179.1|2186.9|2180.9|2184.1|2178.1|25
1622720100000|2021-06-03 11:35:00|2185.3|2179.3|2181.4|2175.4|2186.9|2180.9|2180.8|2174.8|33
1622720400000|2021-06-03 11:40:00|2181|2175|2176.6|2170.6|2181|2175|2176.4|2170.4|20
1622720700000|2021-06-03 11:45:00|2176.5|2170.5|2177.1|2171.1|2177.1|2171.1|2173|2167|42
1622721000000|2021-06-03 11:50:00|2177.4|2171.4|2175.6|2169.6|2178.4|2172.4|2174.1|2168.1|60
1622721300000|2021-06-03 11:55:00|2175.4|2169.4|2174.8|2168.8|2176.8|2170.8|2172.1|2166.1|48
1622721600000|2021-06-03 12:00:00|2174.6|2168.6|2174.1|2168.1|2176|2170|2172.6|2166.6|52
1622721900000|2021-06-03 12:05:00|2173.9|2167.9|2172.6|2166.6|2174.1|2168.1|2172.4|2166.4|31
1622722200000|2021-06-03 12:10:00|2172.5|2166.5|2164.6|2158.6|2172.5|2166.5|2163.3|2157.3|67
1622722500000|2021-06-03 12:15:00|2166.9|2160.9|2167.3|2161.3|2174.4|2168.4|2166.5|2160.5|101
1622722800000|2021-06-03 12:20:00|2167.5|2161.5|2168.6|2162.6|2171.6|2165.6|2167.5|2161.5|38
1622723100000|2021-06-03 12:25:00|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2166.6|2160.6|25
1622723400000|2021-06-03 12:30:00|2167.9|2161.9|2165.1|2159.1|2170.3|2164.3|2165.1|2159.1|46
1622723700000|2021-06-03 12:35:00|2165.4|2159.4|2171.5|2165.5|2171.9|2165.9|2165.1|2159.1|50
1622724000000|2021-06-03 12:40:00|2171.8|2165.8|2171.6|2165.6|2172.6|2166.6|2170.1|2164.1|51
1622724300000|2021-06-03 12:45:00|2171.8|2165.8|2172.9|2166.9|2175.4|2169.4|2170.1|2164.1|85
1622724600000|2021-06-03 12:50:00|2173.1|2167.1|2175.3|2169.3|2176.9|2170.9|2173.1|2167.1|42
1622724900000|2021-06-03 12:55:00|2175.5|2169.5|2178.1|2172.1|2178.6|2172.6|2175.5|2169.5|24
1622725200000|2021-06-03 13:00:00|2178.4|2172.4|2178.1|2172.1|2179.4|2173.4|2173.6|2167.6|206
1622725500000|2021-06-03 13:05:00|2178|2172|2176.1|2170.1|2180.3|2174.3|2175.6|2169.6|69
1622725800000|2021-06-03 13:10:00|2175.3|2169.3|2178.9|2172.9|2178.9|2172.9|2175.1|2169.1|29
1622726100000|2021-06-03 13:15:00|2178.6|2172.6|2181.8|2175.8|2181.8|2175.8|2178.6|2172.6|40
1622726400000|2021-06-03 13:20:00|2181.6|2175.6|2178.4|2172.4|2181.6|2175.6|2178.1|2172.1|63
1622726700000|2021-06-03 13:25:00|2178.6|2172.6|2179.3|2173.3|2180.4|2174.4|2178.6|2172.6|40
1622727000000|2021-06-03 13:30:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2179.1|2173.1|39
1622727300000|2021-06-03 13:35:00|2181.6|2175.6|2179.1|2173.1|2181.6|2175.6|2178.9|2172.9|22
1622727600000|2021-06-03 13:40:00|2179.3|2173.3|2172.9|2166.9|2179.5|2173.5|2172.4|2166.4|53
1622727900000|2021-06-03 13:45:00|2172.6|2166.6|2173.1|2167.1|2174|2168|2172.1|2166.1|63
1622728200000|2021-06-03 13:50:00|2172.9|2166.9|2171.6|2165.6|2174.6|2168.6|2170.6|2164.6|46
1622728500000|2021-06-03 13:55:00|2171.4|2165.4|2172|2166|2174.8|2168.8|2171|2165|50
1622728800000|2021-06-03 14:00:00|2171.9|2165.9|2172.9|2166.9|2173.1|2167.1|2170.6|2164.6|37
1622729100000|2021-06-03 14:05:00|2172.6|2166.6|2177.4|2171.4|2178.1|2172.1|2172|2166|41
1622729400000|2021-06-03 14:10:00|2177.5|2171.5|2178.9|2172.9|2180.8|2174.8|2176.8|2170.8|22
1622729700000|2021-06-03 14:15:00|2178.6|2172.6|2172.6|2166.6|2178.6|2172.6|2171.4|2165.4|25
1622730000000|2021-06-03 14:20:00|2172.4|2166.4|2176.5|2170.5|2176.5|2170.5|2172|2166|25
1622730300000|2021-06-03 14:25:00|2176.3|2170.3|2174.1|2168.1|2176.3|2170.3|2172.4|2166.4|25
1622730600000|2021-06-03 14:30:00|2173.9|2167.9|2174.5|2168.5|2174.5|2168.5|2173.8|2167.8|17
1622730900000|2021-06-03 14:35:00|2174.4|2168.4|2172.9|2166.9|2177.1|2171.1|2172|2166|37
1622731200000|2021-06-03 14:40:00|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.3|2165.3|39
1622731500000|2021-06-03 14:45:00|2172|2166|2172.6|2166.6|2174.9|2168.9|2172|2166|41
1622731800000|2021-06-03 14:50:00|2172.8|2166.8|2175.4|2169.4|2175.6|2169.6|2171.9|2165.9|47
1622732100000|2021-06-03 14:55:00|2174.5|2168.5|2170.9|2164.9|2175.1|2169.1|2168.9|2162.9|59
1622732400000|2021-06-03 15:00:00|2170.8|2164.8|2167.9|2161.9|2170.8|2164.8|2166.6|2160.6|55
1622732700000|2021-06-03 15:05:00|2167.6|2161.6|2169.5|2163.5|2169.5|2163.5|2164.8|2158.8|61
1622733000000|2021-06-03 15:10:00|2169.4|2163.4|2174.8|2168.8|2174.8|2168.8|2168.4|2162.4|32
1622733300000|2021-06-03 15:15:00|2174.9|2168.9|2176.3|2170.3|2177.3|2171.3|2173.4|2167.4|114
1622733600000|2021-06-03 15:20:00|2176.1|2170.1|2174.4|2168.4|2176.1|2170.1|2172.4|2166.4|24
1622733900000|2021-06-03 15:25:00|2174.1|2168.1|2173.6|2167.6|2175|2169|2173.4|2167.4|21
1622734200000|2021-06-03 15:30:00|2173|2167|2169.6|2163.6|2173|2167|2169.6|2163.6|15
1622734500000|2021-06-03 15:35:00|2169.8|2163.8|2169.4|2163.4|2170.3|2164.3|2168.9|2162.9|15
1622734800000|2021-06-03 15:40:00|2169.6|2163.6|2174.6|2168.6|2174.6|2168.6|2169.6|2163.6|19
1622735100000|2021-06-03 15:45:00|2174.9|2168.9|2169.8|2163.8|2174.9|2168.9|2169|2163|36
1622735400000|2021-06-03 15:50:00|2169.5|2163.5|2169.1|2163.1|2170.1|2164.1|2168.3|2162.3|26
1622735700000|2021-06-03 15:55:00|2169.4|2163.4|2169.6|2163.6|2170.3|2164.3|2167.8|2161.8|35
1622736000000|2021-06-03 16:00:00|2169.5|2163.5|2169|2163|2169.6|2163.6|2168.4|2162.4|31
1622736300000|2021-06-03 16:05:00|2168.9|2162.9|2169.3|2163.3|2169.5|2163.5|2167.5|2161.5|19
1622736600000|2021-06-03 16:10:00|2169.1|2163.1|2167.6|2161.6|2169.1|2163.1|2167.4|2161.4|19
1622736900000|2021-06-03 16:15:00|2167.9|2161.9|2167.1|2161.1|2167.9|2161.9|2164.6|2158.6|26
1622737200000|2021-06-03 16:20:00|2166.9|2160.9|2167.9|2161.9|2167.9|2161.9|2166.6|2160.6|7
1622737500000|2021-06-03 16:25:00|2167.6|2161.6|2167.9|2161.9|2168.1|2162.1|2167.6|2161.6|13
1622737800000|2021-06-03 16:30:00|2168.1|2162.1|2166.8|2160.8|2168.4|2162.4|2166.6|2160.6|27
1622738100000|2021-06-03 16:35:00|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.4|2160.4|7
1622738400000|2021-06-03 16:40:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1622738700000|2021-06-03 16:45:00|2166.1|2160.1|2164.6|2158.6|2166.4|2160.4|2164.6|2158.6|10
1622739000000|2021-06-03 16:50:00|2164.9|2158.9|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|2
1622739300000|2021-06-03 16:55:00|2166.1|2160.1|2163.9|2157.9|2166.6|2160.6|2163.9|2157.9|18
1622764800000|2021-06-04 00:00:00|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|2
1622765100000|2021-06-04 00:05:00|2169.4|2163.4|2172.3|2166.3|2172.3|2166.3|2169.3|2163.3|11
1622765400000|2021-06-04 00:10:00|2172.4|2166.4|2166.1|2160.1|2172.4|2166.4|2166.1|2160.1|30
1622765700000|2021-06-04 00:15:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1622766000000|2021-06-04 00:20:00|2165.6|2159.6|2166.6|2160.6|2166.6|2160.6|2165.6|2159.6|7
1622766300000|2021-06-04 00:25:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1622767500000|2021-06-04 00:45:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622768400000|2021-06-04 01:00:00|2167.3|2161.3|2170.6|2164.6|2170.9|2164.9|2167.3|2161.3|98
1622768700000|2021-06-04 01:05:00|2170.5|2164.5|2167.5|2161.5|2170.5|2164.5|2167.4|2161.4|46
1622769000000|2021-06-04 01:10:00|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1622769300000|2021-06-04 01:15:00|2167.4|2161.4|2166.3|2160.3|2167.4|2161.4|2166|2160|7
1622769600000|2021-06-04 01:20:00|2166.1|2160.1|2165.5|2159.5|2166.3|2160.3|2165.3|2159.3|9
1622769900000|2021-06-04 01:25:00|2165.6|2159.6|2165.9|2159.9|2166.6|2160.6|2165.5|2159.5|44
1622770200000|2021-06-04 01:30:00|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|6
1622770500000|2021-06-04 01:35:00|2165.3|2159.3|2165.1|2159.1|2165.9|2159.9|2164.9|2158.9|20
1622770800000|2021-06-04 01:40:00|2165.4|2159.4|2167.4|2161.4|2167.5|2161.5|2164.8|2158.8|14
1622771100000|2021-06-04 01:45:00|2167.5|2161.5|2167.4|2161.4|2167.8|2161.8|2167.4|2161.4|5
1622771400000|2021-06-04 01:50:00|2167.1|2161.1|2167.5|2161.5|2167.5|2161.5|2165.3|2159.3|15
1622771700000|2021-06-04 01:55:00|2167.6|2161.6|2167.6|2161.6|2169.8|2163.8|2167.5|2161.5|18
1622772000000|2021-06-04 02:00:00|2167.8|2161.8|2167.4|2161.4|2167.8|2161.8|2167.3|2161.3|7
1622772600000|2021-06-04 02:10:00|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|4
1622773200000|2021-06-04 02:20:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622773800000|2021-06-04 02:30:00|2167.9|2161.9|2169.1|2163.1|2169.1|2163.1|2167.4|2161.4|31
1622774100000|2021-06-04 02:35:00|2168.9|2162.9|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|7
1622774400000|2021-06-04 02:40:00|2169|2163|2170.8|2164.8|2171|2165|2169|2163|19
1622774700000|2021-06-04 02:45:00|2170.6|2164.6|2172.3|2166.3|2173|2167|2170.6|2164.6|36
1622775000000|2021-06-04 02:50:00|2172.4|2166.4|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|18
1622775300000|2021-06-04 02:55:00|2173|2167|2172.4|2166.4|2173.4|2167.4|2171.8|2165.8|25
1622775600000|2021-06-04 03:00:00|2172.1|2166.1|2172.8|2166.8|2172.9|2166.9|2171.9|2165.9|55
1622775900000|2021-06-04 03:05:00|2173.3|2167.3|2175.5|2169.5|2175.6|2169.6|2173.3|2167.3|24
1622776200000|2021-06-04 03:10:00|2174.8|2168.8|2175.8|2169.8|2176.1|2170.1|2174.8|2168.8|27
1622776500000|2021-06-04 03:15:00|2175.6|2169.6|2172.8|2166.8|2175.6|2169.6|2172.6|2166.6|44
1622776800000|2021-06-04 03:20:00|2172.9|2166.9|2173.6|2167.6|2173.6|2167.6|2172.8|2166.8|12
1622777100000|2021-06-04 03:25:00|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|6
1622778900000|2021-06-04 03:55:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622779800000|2021-06-04 04:10:00|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1622780400000|2021-06-04 04:20:00|2172.3|2166.3|2171.4|2165.4|2172.3|2166.3|2171.4|2165.4|4
1622782500000|2021-06-04 04:55:00|2169.8|2163.8|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|2
1622782800000|2021-06-04 05:00:00|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2168.8|2162.8|12
1622783100000|2021-06-04 05:05:00|2169|2163|2169|2163|2169.3|2163.3|2169|2163|7
1622783700000|2021-06-04 05:15:00|2169.3|2163.3|2169.1|2163.1|2169.6|2163.6|2169|2163|7
1622784300000|2021-06-04 05:25:00|2169.4|2163.4|2170.9|2164.9|2171.3|2165.3|2169.4|2163.4|15
1622784600000|2021-06-04 05:30:00|2171.5|2165.5|2171.1|2165.1|2174.5|2168.5|2170.9|2164.9|68
1622784900000|2021-06-04 05:35:00|2171.4|2165.4|2170.6|2164.6|2171.6|2165.6|2170|2164|27
1622785200000|2021-06-04 05:40:00|2170.5|2164.5|2169.8|2163.8|2170.6|2164.6|2169.5|2163.5|36
1622785500000|2021-06-04 05:45:00|2169.6|2163.6|2169.9|2163.9|2170|2164|2169.4|2163.4|11
1622785800000|2021-06-04 05:50:00|2170.1|2164.1|2168.4|2162.4|2170.1|2164.1|2168.4|2162.4|7
1622786100000|2021-06-04 05:55:00|2168.1|2162.1|2163.5|2157.5|2168.3|2162.3|2163.5|2157.5|57
1622786400000|2021-06-04 06:00:00|2163.3|2157.3|2161.9|2155.9|2165|2159|2161.6|2155.6|79
1622786700000|2021-06-04 06:05:00|2162.5|2156.5|2160.3|2154.3|2163.4|2157.4|2158.5|2152.5|96
1622787000000|2021-06-04 06:10:00|2160.4|2154.4|2159.4|2153.4|2161|2155|2159|2153|51
1622787300000|2021-06-04 06:15:00|2159.1|2153.1|2161|2155|2161|2155|2159.1|2153.1|40
1622787600000|2021-06-04 06:20:00|2161.1|2155.1|2161.3|2155.3|2162.1|2156.1|2160.6|2154.6|24
1622787900000|2021-06-04 06:25:00|2161.4|2155.4|2158.6|2152.6|2161.4|2155.4|2158.5|2152.5|8
1622788200000|2021-06-04 06:30:00|2158.9|2152.9|2160.6|2154.6|2162.1|2156.1|2158.9|2152.9|32
1622788500000|2021-06-04 06:35:00|2160.5|2154.5|2160.6|2154.6|2163|2157|2160.4|2154.4|19
1622788800000|2021-06-04 06:40:00|2160.5|2154.5|2161.8|2155.8|2162.5|2156.5|2160.4|2154.4|32
1622789100000|2021-06-04 06:45:00|2161.6|2155.6|2158.5|2152.5|2161.8|2155.8|2158.5|2152.5|32
1622789400000|2021-06-04 06:50:00|2158.6|2152.6|2156.8|2150.8|2159.4|2153.4|2156.8|2150.8|22
1622789700000|2021-06-04 06:55:00|2156.6|2150.6|2157.4|2151.4|2159.3|2153.3|2156.4|2150.4|43
1622790000000|2021-06-04 07:00:00|2157.3|2151.3|2153.9|2147.9|2161.4|2155.4|2153.5|2147.5|54
1622790300000|2021-06-04 07:05:00|2154|2148|2154.8|2148.8|2156|2150|2154|2148|20
1622790600000|2021-06-04 07:10:00|2155|2149|2155.6|2149.6|2156.9|2150.9|2155|2149|38
1622790900000|2021-06-04 07:15:00|2155.5|2149.5|2158|2152|2158|2152|2155.5|2149.5|13
1622791200000|2021-06-04 07:20:00|2157.9|2151.9|2157.1|2151.1|2158|2152|2156.6|2150.6|22
1622791500000|2021-06-04 07:25:00|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.3|2150.3|21
1622791800000|2021-06-04 07:30:00|2157.3|2151.3|2159.4|2153.4|2161.4|2155.4|2157.3|2151.3|24
1622792100000|2021-06-04 07:35:00|2159.6|2153.6|2156.9|2150.9|2159.8|2153.8|2156.6|2150.6|18
1622792400000|2021-06-04 07:40:00|2156.6|2150.6|2156.6|2150.6|2157.6|2151.6|2156.3|2150.3|14
1622792700000|2021-06-04 07:45:00|2156.9|2150.9|2156.5|2150.5|2156.9|2150.9|2155.8|2149.8|14
1622793000000|2021-06-04 07:50:00|2156.4|2150.4|2154.8|2148.8|2156.4|2150.4|2154.8|2148.8|13
1622793300000|2021-06-04 07:55:00|2154.5|2148.5|2153.9|2147.9|2154.6|2148.6|2153.6|2147.6|18
1622793600000|2021-06-04 08:00:00|2153.8|2147.8|2156.4|2150.4|2157.5|2151.5|2153.1|2147.1|24
1622793900000|2021-06-04 08:05:00|2156.5|2150.5|2159.1|2153.1|2160.3|2154.3|2156.5|2150.5|17
1622794200000|2021-06-04 08:10:00|2159|2153|2159|2153|2159.8|2153.8|2158.1|2152.1|13
1622794500000|2021-06-04 08:15:00|2158.6|2152.6|2155.9|2149.9|2158.6|2152.6|2155.8|2149.8|26
1622794800000|2021-06-04 08:20:00|2156|2150|2159.6|2153.6|2159.8|2153.8|2156|2150|21
1622795100000|2021-06-04 08:25:00|2159.8|2153.8|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|12
1622795400000|2021-06-04 08:30:00|2161.4|2155.4|2157.4|2151.4|2161.5|2155.5|2157.3|2151.3|32
1622795700000|2021-06-04 08:35:00|2157.3|2151.3|2155.6|2149.6|2157.6|2151.6|2154.4|2148.4|21
1622796000000|2021-06-04 08:40:00|2155.5|2149.5|2153.6|2147.6|2155.5|2149.5|2153.4|2147.4|31
1622796300000|2021-06-04 08:45:00|2153.5|2147.5|2150.8|2144.8|2154.8|2148.8|2150.6|2144.6|29
1622796600000|2021-06-04 08:50:00|2150.5|2144.5|2146.6|2140.6|2150.5|2144.5|2146.6|2140.6|36
1622796900000|2021-06-04 08:55:00|2146.8|2140.8|2153.1|2147.1|2153.3|2147.3|2146.3|2140.3|53
1622797200000|2021-06-04 09:00:00|2153.5|2147.5|2148|2142|2153.6|2147.6|2147.4|2141.4|60
1622797500000|2021-06-04 09:05:00|2148.1|2142.1|2147|2141|2149.5|2143.5|2145.9|2139.9|27
1622797800000|2021-06-04 09:10:00|2146.8|2140.8|2146.3|2140.3|2148.3|2142.3|2145.8|2139.8|28
1622798100000|2021-06-04 09:15:00|2145.9|2139.9|2144.6|2138.6|2145.9|2139.9|2144.6|2138.6|30
1622798400000|2021-06-04 09:20:00|2144.5|2138.5|2144|2138|2144.5|2138.5|2143.4|2137.4|22
1622798700000|2021-06-04 09:25:00|2143.9|2137.9|2141.3|2135.3|2143.9|2137.9|2139.6|2133.6|56
1622799000000|2021-06-04 09:30:00|2141|2135|2137.9|2131.9|2141|2135|2136.9|2130.9|50
1622799300000|2021-06-04 09:35:00|2138.1|2132.1|2136.5|2130.5|2138.8|2132.8|2136.4|2130.4|34
1622799600000|2021-06-04 09:40:00|2136.3|2130.3|2137|2131|2137.1|2131.1|2134.5|2128.5|25
1622799900000|2021-06-04 09:45:00|2136.9|2130.9|2139.6|2133.6|2139.8|2133.8|2135.8|2129.8|29
1622800200000|2021-06-04 09:50:00|2139.4|2133.4|2137.8|2131.8|2140.5|2134.5|2137.4|2131.4|30
1622800500000|2021-06-04 09:55:00|2137.6|2131.6|2139.4|2133.4|2139.5|2133.5|2137.4|2131.4|23
1622800800000|2021-06-04 10:00:00|2139.3|2133.3|2138.9|2132.9|2140.3|2134.3|2137.4|2131.4|40
1622801100000|2021-06-04 10:05:00|2138.1|2132.1|2139.6|2133.6|2141.8|2135.8|2137.5|2131.5|40
1622801400000|2021-06-04 10:10:00|2140.1|2134.1|2141.8|2135.8|2141.8|2135.8|2140|2134|28
1622801700000|2021-06-04 10:15:00|2141.5|2135.5|2138.1|2132.1|2141.5|2135.5|2138.1|2132.1|30
1622802000000|2021-06-04 10:20:00|2137.9|2131.9|2139.4|2133.4|2139.4|2133.4|2137.4|2131.4|25
1622802300000|2021-06-04 10:25:00|2139.3|2133.3|2141.9|2135.9|2142.1|2136.1|2137.8|2131.8|38
1622802600000|2021-06-04 10:30:00|2141.8|2135.8|2139.5|2133.5|2141.8|2135.8|2139.3|2133.3|33
1622802900000|2021-06-04 10:35:00|2139.1|2133.1|2138.4|2132.4|2139.1|2133.1|2137.5|2131.5|24
1622803200000|2021-06-04 10:40:00|2138.1|2132.1|2140.9|2134.9|2141.6|2135.6|2138.1|2132.1|30
1622803500000|2021-06-04 10:45:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140|2134|13
1622803800000|2021-06-04 10:50:00|2141.5|2135.5|2141.5|2135.5|2142.4|2136.4|2141.5|2135.5|24
1622804100000|2021-06-04 10:55:00|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2140.6|2134.6|11
1622804400000|2021-06-04 11:00:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|5
1622804700000|2021-06-04 11:05:00|2140.6|2134.6|2140.4|2134.4|2140.8|2134.8|2140.4|2134.4|5
1622805000000|2021-06-04 11:10:00|2140.5|2134.5|2140.9|2134.9|2140.9|2134.9|2140.1|2134.1|4
1622805300000|2021-06-04 11:15:00|2141.1|2135.1|2140.4|2134.4|2141.3|2135.3|2140.4|2134.4|5
1622805600000|2021-06-04 11:20:00|2140.6|2134.6|2141.9|2135.9|2141.9|2135.9|2140.6|2134.6|3
1622805900000|2021-06-04 11:25:00|2141.6|2135.6|2140.4|2134.4|2142|2136|2140.4|2134.4|7
1622806200000|2021-06-04 11:30:00|2140.6|2134.6|2139.8|2133.8|2142.3|2136.3|2139.8|2133.8|30
1622806500000|2021-06-04 11:35:00|2139.6|2133.6|2142.1|2136.1|2142.4|2136.4|2139.4|2133.4|15
1622806800000|2021-06-04 11:40:00|2142.3|2136.3|2143.5|2137.5|2145.6|2139.6|2142.1|2136.1|17
1622807100000|2021-06-04 11:45:00|2143.6|2137.6|2144.9|2138.9|2149.5|2143.5|2143.6|2137.6|138
1622807400000|2021-06-04 11:50:00|2144.8|2138.8|2142.4|2136.4|2144.9|2138.9|2140.5|2134.5|31
1622807700000|2021-06-04 11:55:00|2142.6|2136.6|2145.1|2139.1|2145.5|2139.5|2142.1|2136.1|26
1622808000000|2021-06-04 12:00:00|2144.9|2138.9|2145.1|2139.1|2146.9|2140.9|2144.1|2138.1|34
1622808300000|2021-06-04 12:05:00|2144.4|2138.4|2146.6|2140.6|2146.6|2140.6|2144|2138|31
1622808600000|2021-06-04 12:10:00|2146.4|2140.4|2145.3|2139.3|2146.4|2140.4|2143.5|2137.5|16
1622808900000|2021-06-04 12:15:00|2145.5|2139.5|2144|2138|2145.9|2139.9|2144|2138|20
1622809200000|2021-06-04 12:20:00|2144.3|2138.3|2143.6|2137.6|2144.3|2138.3|2143.6|2137.6|11
1622809500000|2021-06-04 12:25:00|2143.8|2137.8|2141.9|2135.9|2143.8|2137.8|2141.8|2135.8|14
1622809800000|2021-06-04 12:30:00|2142.5|2136.5|2156.9|2150.9|2156.9|2150.9|2142.5|2136.5|104
1622810100000|2021-06-04 12:35:00|2156.3|2150.3|2153.3|2147.3|2157.5|2151.5|2149.3|2143.3|69
1622810400000|2021-06-04 12:40:00|2153.8|2147.8|2155.8|2149.8|2156.1|2150.1|2151.3|2145.3|83
1622810700000|2021-06-04 12:45:00|2155.3|2149.3|2158|2152|2158.8|2152.8|2154|2148|90
1622811000000|2021-06-04 12:50:00|2158.4|2152.4|2157.1|2151.1|2158.4|2152.4|2155.9|2149.9|27
1622811300000|2021-06-04 12:55:00|2157.3|2151.3|2160.8|2154.8|2163.8|2157.8|2156.9|2150.9|45
1622811600000|2021-06-04 13:00:00|2161|2155|2160.6|2154.6|2162.8|2156.8|2158.8|2152.8|108
1622811900000|2021-06-04 13:05:00|2160.9|2154.9|2156.8|2150.8|2162.4|2156.4|2156.3|2150.3|60
1622812200000|2021-06-04 13:10:00|2157|2151|2158.9|2152.9|2158.9|2152.9|2156|2150|64
1622812500000|2021-06-04 13:15:00|2159|2153|2160.5|2154.5|2160.8|2154.8|2159|2153|26
1622812800000|2021-06-04 13:20:00|2161|2155|2159.1|2153.1|2161|2155|2158|2152|16
1622813100000|2021-06-04 13:25:00|2158.9|2152.9|2159.9|2153.9|2161|2155|2158|2152|16
1622813400000|2021-06-04 13:30:00|2159.8|2153.8|2158.9|2152.9|2159.8|2153.8|2156.3|2150.3|44
1622813700000|2021-06-04 13:35:00|2158.8|2152.8|2156.8|2150.8|2159.1|2153.1|2152.8|2146.8|48
1622814000000|2021-06-04 13:40:00|2156.6|2150.6|2155|2149|2158.9|2152.9|2154.9|2148.9|43
1622814300000|2021-06-04 13:45:00|2154.5|2148.5|2154.5|2148.5|2155|2149|2153|2147|40
1622814600000|2021-06-04 13:50:00|2154.6|2148.6|2154.5|2148.5|2154.9|2148.9|2152.6|2146.6|25
1622814900000|2021-06-04 13:55:00|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2150.5|2144.5|25
1622815200000|2021-06-04 14:00:00|2155.1|2149.1|2157.4|2151.4|2158.3|2152.3|2155.1|2149.1|40
1622815500000|2021-06-04 14:05:00|2156.4|2150.4|2159.9|2153.9|2159.9|2153.9|2155.3|2149.3|39
1622815800000|2021-06-04 14:10:00|2160.6|2154.6|2160.6|2154.6|2161.6|2155.6|2160.3|2154.3|44
1622816100000|2021-06-04 14:15:00|2161|2155|2161|2155|2162|2156|2160.8|2154.8|29
1622816400000|2021-06-04 14:20:00|2161.3|2155.3|2161.9|2155.9|2161.9|2155.9|2161|2155|20
1622816700000|2021-06-04 14:25:00|2161.8|2155.8|2158.8|2152.8|2161.9|2155.9|2158.4|2152.4|23
1622817000000|2021-06-04 14:30:00|2158.9|2152.9|2159.4|2153.4|2159.8|2153.8|2158.5|2152.5|25
1622817300000|2021-06-04 14:35:00|2159.5|2153.5|2154.4|2148.4|2159.5|2153.5|2153.5|2147.5|30
1622817600000|2021-06-04 14:40:00|2154.5|2148.5|2153|2147|2154.5|2148.5|2151.5|2145.5|11
1622817900000|2021-06-04 14:45:00|2152.9|2146.9|2151.9|2145.9|2153.1|2147.1|2150.1|2144.1|22
1622818200000|2021-06-04 14:50:00|2152.5|2146.5|2154|2148|2154.5|2148.5|2152.5|2146.5|14
1622818500000|2021-06-04 14:55:00|2153.6|2147.6|2154.9|2148.9|2157.9|2151.9|2153.3|2147.3|36
1622818800000|2021-06-04 15:00:00|2155.1|2149.1|2154.9|2148.9|2160.8|2154.8|2153.9|2147.9|50
1622819100000|2021-06-04 15:05:00|2154.6|2148.6|2152|2146|2160.3|2154.3|2151.5|2145.5|65
1622819400000|2021-06-04 15:10:00|2152.3|2146.3|2142.1|2136.1|2152.4|2146.4|2142.1|2136.1|103
1622819700000|2021-06-04 15:15:00|2141.4|2135.4|2141.5|2135.5|2143.8|2137.8|2137|2131|220
1622820000000|2021-06-04 15:20:00|2141.4|2135.4|2141.9|2135.9|2143.4|2137.4|2139.9|2133.9|35
1622820300000|2021-06-04 15:25:00|2141.8|2135.8|2142.1|2136.1|2143.9|2137.9|2140.3|2134.3|47
1622820600000|2021-06-04 15:30:00|2141.9|2135.9|2145.8|2139.8|2146.8|2140.8|2141.6|2135.6|35
1622820900000|2021-06-04 15:35:00|2145.9|2139.9|2146.4|2140.4|2146.6|2140.6|2145.8|2139.8|15
1622821200000|2021-06-04 15:40:00|2146.5|2140.5|2143.1|2137.1|2146.8|2140.8|2143|2137|45
1622821500000|2021-06-04 15:45:00|2143|2137|2143.4|2137.4|2144.6|2138.6|2143|2137|7
1622821800000|2021-06-04 15:50:00|2143.5|2137.5|2143.6|2137.6|2145.6|2139.6|2143|2137|39
1622822100000|2021-06-04 15:55:00|2144|2138|2145.9|2139.9|2145.9|2139.9|2144|2138|33
1622822400000|2021-06-04 16:00:00|2145.6|2139.6|2146.6|2140.6|2146.8|2140.8|2145.5|2139.5|11
1622822700000|2021-06-04 16:05:00|2146.4|2140.4|2144.9|2138.9|2147|2141|2143.5|2137.5|15
1622823000000|2021-06-04 16:10:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622823300000|2021-06-04 16:15:00|2145|2139|2144.9|2138.9|2145|2139|2144.4|2138.4|3
1622823600000|2021-06-04 16:20:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1622823900000|2021-06-04 16:25:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622824200000|2021-06-04 16:30:00|2144.6|2138.6|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|2
1622824800000|2021-06-04 16:40:00|2143.6|2137.6|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|2
1622825100000|2021-06-04 16:45:00|2143.6|2137.6|2143.6|2137.6|2144.1|2138.1|2143.3|2137.3|9
1622825400000|2021-06-04 16:50:00|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1622825700000|2021-06-04 16:55:00|2143.9|2137.9|2142.1|2136.1|2144.9|2138.9|2141.8|2135.8|26
1623024000000|2021-06-07 00:00:00|2143.3|2132|2137.9|2131.9|2143.3|2132|2137.9|2131.9|5
1623024300000|2021-06-07 00:05:00|2138.9|2132.9|2148.5|2142.5|2148.6|2142.6|2138.9|2132.9|18
1623024600000|2021-06-07 00:10:00|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1623024900000|2021-06-07 00:15:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623025200000|2021-06-07 00:20:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623025800000|2021-06-07 00:30:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623026400000|2021-06-07 00:40:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623027300000|2021-06-07 00:55:00|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1623027600000|2021-06-07 01:00:00|2149.3|2143.3|2145.4|2139.4|2149.3|2143.3|2143.1|2137.1|48
1623027900000|2021-06-07 01:05:00|2145.6|2139.6|2146.1|2140.1|2146.4|2140.4|2145.6|2139.6|6
1623028200000|2021-06-07 01:10:00|2147.5|2141.5|2146.4|2140.4|2147.5|2141.5|2145.8|2139.8|17
1623028500000|2021-06-07 01:15:00|2147.3|2141.3|2147.4|2141.4|2149.1|2143.1|2146.8|2140.8|59
1623028800000|2021-06-07 01:20:00|2147.1|2141.1|2147.1|2141.1|2148.6|2142.6|2146.9|2140.9|17
1623029100000|2021-06-07 01:25:00|2147.4|2141.4|2148|2142|2149.3|2143.3|2147.4|2141.4|31
1623029400000|2021-06-07 01:30:00|2147.8|2141.8|2145.1|2139.1|2148.4|2142.4|2145.1|2139.1|30
1623030000000|2021-06-07 01:40:00|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1623030300000|2021-06-07 01:45:00|2145|2139|2144.1|2138.1|2145|2139|2143.9|2137.9|32
1623030600000|2021-06-07 01:50:00|2143.9|2137.9|2142.5|2136.5|2145.3|2139.3|2142.1|2136.1|39
1623030900000|2021-06-07 01:55:00|2142.3|2136.3|2141.8|2135.8|2142.5|2136.5|2141|2135|43
1623031200000|2021-06-07 02:00:00|2141.3|2135.3|2140.4|2134.4|2141.3|2135.3|2140|2134|14
1623031500000|2021-06-07 02:05:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|15
1623031800000|2021-06-07 02:10:00|2140.8|2134.8|2140.6|2134.6|2140.8|2134.8|2140.4|2134.4|5
1623032100000|2021-06-07 02:15:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623032700000|2021-06-07 02:25:00|2141.4|2135.4|2142.6|2136.6|2142.6|2136.6|2141.4|2135.4|5
1623033000000|2021-06-07 02:30:00|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2140.8|2134.8|60
1623033300000|2021-06-07 02:35:00|2140.9|2134.9|2141.1|2135.1|2141.5|2135.5|2139.6|2133.6|35
1623033600000|2021-06-07 02:40:00|2141.4|2135.4|2141.3|2135.3|2141.5|2135.5|2140.9|2134.9|12
1623033900000|2021-06-07 02:45:00|2141.1|2135.1|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|10
1623034200000|2021-06-07 02:50:00|2142|2136|2143.8|2137.8|2143.9|2137.9|2142|2136|16
1623034500000|2021-06-07 02:55:00|2143.6|2137.6|2140.9|2134.9|2143.6|2137.6|2140.5|2134.5|64
1623034800000|2021-06-07 03:00:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1623035100000|2021-06-07 03:05:00|2142.5|2136.5|2144.1|2138.1|2144.3|2138.3|2142.4|2136.4|11
1623035400000|2021-06-07 03:10:00|2143.9|2137.9|2144|2138|2144.5|2138.5|2143.3|2137.3|14
1623035700000|2021-06-07 03:15:00|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|3
1623036000000|2021-06-07 03:20:00|2142.9|2136.9|2142.5|2136.5|2142.9|2136.9|2142.5|2136.5|3
1623036300000|2021-06-07 03:25:00|2142.4|2136.4|2141.4|2135.4|2142.4|2136.4|2141.1|2135.1|13
1623036600000|2021-06-07 03:30:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1623037200000|2021-06-07 03:40:00|2141.3|2135.3|2141.4|2135.4|2141.4|2135.4|2141.3|2135.3|2
1623037500000|2021-06-07 03:45:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623038700000|2021-06-07 04:05:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623039000000|2021-06-07 04:10:00|2141|2135|2140.6|2134.6|2141|2135|2140.6|2134.6|3
1623040800000|2021-06-07 04:40:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|5
1623041100000|2021-06-07 04:45:00|2142|2136|2140|2134|2142|2136|2140|2134|6
1623042000000|2021-06-07 05:00:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623042300000|2021-06-07 05:05:00|2139.4|2133.4|2139.4|2133.4|2140.3|2134.3|2139|2133|8
1623042600000|2021-06-07 05:10:00|2139.5|2133.5|2138.9|2132.9|2140.6|2134.6|2138.5|2132.5|14
1623042900000|2021-06-07 05:15:00|2139.1|2133.1|2139.4|2133.4|2140.1|2134.1|2139|2133|13
1623044700000|2021-06-07 05:45:00|2139.1|2133.1|2139.1|2133.1|2139.8|2133.8|2139.1|2133.1|4
1623045000000|2021-06-07 05:50:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623045600000|2021-06-07 06:00:00|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|2
1623046500000|2021-06-07 06:15:00|2138.6|2132.6|2136|2130|2138.6|2132.6|2136|2130|8
1623046800000|2021-06-07 06:20:00|2136.1|2130.1|2136.5|2130.5|2136.5|2130.5|2136|2130|6
1623047100000|2021-06-07 06:25:00|2136.6|2130.6|2136.9|2130.9|2137|2131|2136.6|2130.6|3
1623047400000|2021-06-07 06:30:00|2136.6|2130.6|2136.8|2130.8|2136.9|2130.9|2136.6|2130.6|7
1623047700000|2021-06-07 06:35:00|2136.9|2130.9|2137|2131|2137.5|2131.5|2136.9|2130.9|6
1623048300000|2021-06-07 06:45:00|2137.1|2131.1|2137.3|2131.3|2138.6|2132.6|2136.6|2130.6|13
1623048600000|2021-06-07 06:50:00|2137.1|2131.1|2135.5|2129.5|2137.4|2131.4|2135.5|2129.5|12
1623048900000|2021-06-07 06:55:00|2135.6|2129.6|2135|2129|2136.6|2130.6|2135|2129|25
1623049200000|2021-06-07 07:00:00|2134.8|2128.8|2129.1|2123.1|2135|2129|2128.1|2122.1|62
1623049500000|2021-06-07 07:05:00|2128.9|2122.9|2123.8|2117.8|2128.9|2122.9|2123.5|2117.5|55
1623049800000|2021-06-07 07:10:00|2124|2118|2123.8|2117.8|2127.5|2121.5|2123.8|2117.8|52
1623050100000|2021-06-07 07:15:00|2123.6|2117.6|2120.6|2114.6|2123.6|2117.6|2119.4|2113.4|62
1623050400000|2021-06-07 07:20:00|2120.4|2114.4|2122.5|2116.5|2123.3|2117.3|2119.5|2113.5|29
1623050700000|2021-06-07 07:25:00|2122.3|2116.3|2124.1|2118.1|2126.9|2120.9|2122|2116|51
1623051000000|2021-06-07 07:30:00|2124.6|2118.6|2124.3|2118.3|2126|2120|2123.5|2117.5|39
1623051300000|2021-06-07 07:35:00|2124.4|2118.4|2126.8|2120.8|2128|2122|2124.4|2118.4|39
1623051600000|2021-06-07 07:40:00|2126.9|2120.9|2125.9|2119.9|2127.6|2121.6|2125.8|2119.8|17
1623051900000|2021-06-07 07:45:00|2125.8|2119.8|2126.4|2120.4|2127.5|2121.5|2125.5|2119.5|18
1623052200000|2021-06-07 07:50:00|2126.8|2120.8|2130.8|2124.8|2130.8|2124.8|2126.8|2120.8|17
1623052500000|2021-06-07 07:55:00|2131|2125|2134.1|2128.1|2134.3|2128.3|2131|2125|24
1623052800000|2021-06-07 08:00:00|2134.4|2128.4|2137.3|2131.3|2140|2134|2134.4|2128.4|49
1623053100000|2021-06-07 08:05:00|2137|2131|2144.4|2138.4|2144.4|2138.4|2136.8|2130.8|55
1623053400000|2021-06-07 08:10:00|2144.1|2138.1|2144.6|2138.6|2144.9|2138.9|2140.5|2134.5|44
1623053700000|2021-06-07 08:15:00|2144.8|2138.8|2147.6|2141.6|2147.6|2141.6|2143.4|2137.4|47
1623054000000|2021-06-07 08:20:00|2147.8|2141.8|2148.4|2142.4|2149.1|2143.1|2146.8|2140.8|50
1623054300000|2021-06-07 08:25:00|2148.5|2142.5|2149.4|2143.4|2151.6|2145.6|2148.5|2142.5|32
1623054600000|2021-06-07 08:30:00|2149.3|2143.3|2149.8|2143.8|2149.8|2143.8|2148.4|2142.4|21
1623054900000|2021-06-07 08:35:00|2149.5|2143.5|2148.1|2142.1|2149.6|2143.6|2147.8|2141.8|19
1623055200000|2021-06-07 08:40:00|2148.3|2142.3|2148.3|2142.3|2148.8|2142.8|2147.9|2141.9|16
1623055500000|2021-06-07 08:45:00|2148.5|2142.5|2146.4|2140.4|2149|2143|2146|2140|30
1623055800000|2021-06-07 08:50:00|2146.5|2140.5|2147.8|2141.8|2148|2142|2146.5|2140.5|17
1623056100000|2021-06-07 08:55:00|2147.9|2141.9|2148.4|2142.4|2148.9|2142.9|2147.5|2141.5|21
1623056400000|2021-06-07 09:00:00|2148.3|2142.3|2147.6|2141.6|2148.3|2142.3|2145|2139|24
1623056700000|2021-06-07 09:05:00|2147.3|2141.3|2143.6|2137.6|2147.3|2141.3|2143.4|2137.4|27
1623057000000|2021-06-07 09:10:00|2143.8|2137.8|2145|2139|2145.1|2139.1|2143.8|2137.8|12
1623057300000|2021-06-07 09:15:00|2145.3|2139.3|2144.8|2138.8|2145.4|2139.4|2144.4|2138.4|19
1623057600000|2021-06-07 09:20:00|2144.9|2138.9|2140.1|2134.1|2145|2139|2140.1|2134.1|18
1623057900000|2021-06-07 09:25:00|2139.8|2133.8|2140.9|2134.9|2141.8|2135.8|2139.8|2133.8|11
1623058200000|2021-06-07 09:30:00|2141.1|2135.1|2139.8|2133.8|2141.3|2135.3|2139.4|2133.4|9
1623058500000|2021-06-07 09:35:00|2140|2134|2135.1|2129.1|2140|2134|2135.1|2129.1|19
1623058800000|2021-06-07 09:40:00|2135.5|2129.5|2137.5|2131.5|2137.5|2131.5|2135.5|2129.5|17
1623059100000|2021-06-07 09:45:00|2137.4|2131.4|2139.9|2133.9|2139.9|2133.9|2137.3|2131.3|13
1623059400000|2021-06-07 09:50:00|2139.6|2133.6|2139.5|2133.5|2139.6|2133.6|2137.6|2131.6|15
1623059700000|2021-06-07 09:55:00|2139.3|2133.3|2137.5|2131.5|2139.3|2133.3|2137.5|2131.5|5
1623060000000|2021-06-07 10:00:00|2137.8|2131.8|2139.5|2133.5|2139.5|2133.5|2137.8|2131.8|7
1623060300000|2021-06-07 10:05:00|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139|2133|10
1623060600000|2021-06-07 10:10:00|2139.9|2133.9|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|3
1623060900000|2021-06-07 10:15:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623061200000|2021-06-07 10:20:00|2139.8|2133.8|2139.9|2133.9|2139.9|2133.9|2139.8|2133.8|2
1623061500000|2021-06-07 10:25:00|2139.6|2133.6|2138.9|2132.9|2139.8|2133.8|2138.9|2132.9|9
1623061800000|2021-06-07 10:30:00|2138.6|2132.6|2137|2131|2138.6|2132.6|2136.6|2130.6|14
1623062100000|2021-06-07 10:35:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|4
1623062400000|2021-06-07 10:40:00|2136.8|2130.8|2136.8|2130.8|2137.1|2131.1|2136.5|2130.5|7
1623062700000|2021-06-07 10:45:00|2136.5|2130.5|2137.4|2131.4|2137.8|2131.8|2136.5|2130.5|10
1623063300000|2021-06-07 10:55:00|2137.1|2131.1|2137.5|2131.5|2137.5|2131.5|2137.1|2131.1|6
1623063600000|2021-06-07 11:00:00|2137.3|2131.3|2137.1|2131.1|2137.3|2131.3|2136.6|2130.6|7
1623063900000|2021-06-07 11:05:00|2136.9|2130.9|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|6
1623064200000|2021-06-07 11:10:00|2136.8|2130.8|2136|2130|2137|2131|2135.9|2129.9|11
1623064500000|2021-06-07 11:15:00|2136.3|2130.3|2137|2131|2137|2131|2136.3|2130.3|6
1623064800000|2021-06-07 11:20:00|2136.8|2130.8|2137.1|2131.1|2137.3|2131.3|2136.8|2130.8|5
1623065100000|2021-06-07 11:25:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|5
1623065400000|2021-06-07 11:30:00|2137|2131|2133|2127|2137|2131|2132.8|2126.8|17
1623065700000|2021-06-07 11:35:00|2133.1|2127.1|2134.4|2128.4|2134.5|2128.5|2132.9|2126.9|20
1623066000000|2021-06-07 11:40:00|2133.6|2127.6|2136.4|2130.4|2136.6|2130.6|2132.5|2126.5|26
1623066300000|2021-06-07 11:45:00|2136.3|2130.3|2141.8|2135.8|2143.5|2137.5|2136.3|2130.3|85
1623066600000|2021-06-07 11:50:00|2141.5|2135.5|2141|2135|2142|2136|2140.6|2134.6|27
1623066900000|2021-06-07 11:55:00|2140.9|2134.9|2138.4|2132.4|2140.9|2134.9|2137.8|2131.8|22
1623067200000|2021-06-07 12:00:00|2138.3|2132.3|2136.8|2130.8|2138.8|2132.8|2136.4|2130.4|24
1623067500000|2021-06-07 12:05:00|2136.9|2130.9|2140.1|2134.1|2140.1|2134.1|2136.9|2130.9|17
1623067800000|2021-06-07 12:10:00|2140|2134|2142|2136|2142.3|2136.3|2140|2134|21
1623068100000|2021-06-07 12:15:00|2141.9|2135.9|2144.6|2138.6|2145.6|2139.6|2141.3|2135.3|38
1623068400000|2021-06-07 12:20:00|2144.4|2138.4|2140.4|2134.4|2144.4|2138.4|2140.4|2134.4|14
1623068700000|2021-06-07 12:25:00|2140.3|2134.3|2140.4|2134.4|2141.4|2135.4|2139|2133|29
1623069000000|2021-06-07 12:30:00|2140.5|2134.5|2138.8|2132.8|2141.5|2135.5|2138.8|2132.8|19
1623069300000|2021-06-07 12:35:00|2138.5|2132.5|2139.4|2133.4|2139.4|2133.4|2137.8|2131.8|15
1623069600000|2021-06-07 12:40:00|2139.3|2133.3|2139.1|2133.1|2139.3|2133.3|2137.8|2131.8|18
1623069900000|2021-06-07 12:45:00|2139.3|2133.3|2142.3|2136.3|2142.4|2136.4|2139.3|2133.3|20
1623070200000|2021-06-07 12:50:00|2142.5|2136.5|2141.6|2135.6|2142.8|2136.8|2141.4|2135.4|25
1623070500000|2021-06-07 12:55:00|2141.5|2135.5|2139.4|2133.4|2141.5|2135.5|2138.1|2132.1|30
1623070800000|2021-06-07 13:00:00|2139.5|2133.5|2141.1|2135.1|2143|2137|2135|2129|168
1623071100000|2021-06-07 13:05:00|2141.4|2135.4|2144.3|2138.3|2144.9|2138.9|2141.4|2135.4|66
1623071400000|2021-06-07 13:10:00|2144.5|2138.5|2144.9|2138.9|2148.1|2142.1|2144.4|2138.4|37
1623071700000|2021-06-07 13:15:00|2145|2139|2142.9|2136.9|2145.1|2139.1|2141.8|2135.8|17
1623072000000|2021-06-07 13:20:00|2143.1|2137.1|2146|2140|2148.6|2142.6|2143.1|2137.1|41
1623072300000|2021-06-07 13:25:00|2145.9|2139.9|2144.9|2138.9|2146.1|2140.1|2144.6|2138.6|17
1623072600000|2021-06-07 13:30:00|2144.8|2138.8|2146.6|2140.6|2147.3|2141.3|2143.5|2137.5|36
1623072900000|2021-06-07 13:35:00|2146.5|2140.5|2146.6|2140.6|2147.3|2141.3|2146.3|2140.3|16
1623073200000|2021-06-07 13:40:00|2146.5|2140.5|2144.5|2138.5|2146.5|2140.5|2144.4|2138.4|23
1623073500000|2021-06-07 13:45:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2143.8|2137.8|22
1623073800000|2021-06-07 13:50:00|2144.8|2138.8|2143.4|2137.4|2145|2139|2142.9|2136.9|30
1623074100000|2021-06-07 13:55:00|2143.5|2137.5|2143.1|2137.1|2144.8|2138.8|2142.6|2136.6|24
1623074400000|2021-06-07 14:00:00|2143|2137|2138.8|2132.8|2143.4|2137.4|2138.1|2132.1|42
1623074700000|2021-06-07 14:05:00|2138.5|2132.5|2139.8|2133.8|2142|2136|2138.3|2132.3|19
1623075000000|2021-06-07 14:10:00|2139.5|2133.5|2142|2136|2143|2137|2139.5|2133.5|30
1623075300000|2021-06-07 14:15:00|2141.8|2135.8|2140|2134|2141.8|2135.8|2139|2133|36
1623075600000|2021-06-07 14:20:00|2140.1|2134.1|2141.3|2135.3|2143|2137|2140.1|2134.1|47
1623075900000|2021-06-07 14:25:00|2141.5|2135.5|2143|2137|2143.4|2137.4|2140.9|2134.9|34
1623076200000|2021-06-07 14:30:00|2142.9|2136.9|2146.3|2140.3|2146.4|2140.4|2142.9|2136.9|23
1623076500000|2021-06-07 14:35:00|2146|2140|2145.9|2139.9|2146.8|2140.8|2145.6|2139.6|17
1623076800000|2021-06-07 14:40:00|2146.1|2140.1|2146.9|2140.9|2146.9|2140.9|2145.9|2139.9|27
1623077100000|2021-06-07 14:45:00|2146.8|2140.8|2146.5|2140.5|2146.9|2140.9|2145.9|2139.9|14
1623077400000|2021-06-07 14:50:00|2146.6|2140.6|2149.9|2143.9|2150.4|2144.4|2146.6|2140.6|25
1623077700000|2021-06-07 14:55:00|2150.1|2144.1|2148.9|2142.9|2151.1|2145.1|2148.5|2142.5|26
1623078000000|2021-06-07 15:00:00|2148.8|2142.8|2153.9|2147.9|2153.9|2147.9|2147.3|2141.3|61
1623078300000|2021-06-07 15:05:00|2154.1|2148.1|2152.6|2146.6|2154.6|2148.6|2150.8|2144.8|36
1623078600000|2021-06-07 15:10:00|2153.6|2147.6|2152.4|2146.4|2154.1|2148.1|2152.1|2146.1|26
1623078900000|2021-06-07 15:15:00|2154|2148|2153.3|2147.3|2157.3|2151.3|2153|2147|153
1623079200000|2021-06-07 15:20:00|2153.5|2147.5|2148.8|2142.8|2153.5|2147.5|2148.3|2142.3|41
1623079500000|2021-06-07 15:25:00|2148.4|2142.4|2148.4|2142.4|2148.9|2142.9|2147|2141|30
1623079800000|2021-06-07 15:30:00|2148.5|2142.5|2151.3|2145.3|2151.3|2145.3|2148.3|2142.3|38
1623080100000|2021-06-07 15:35:00|2151|2145|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|14
1623080400000|2021-06-07 15:40:00|2150.5|2144.5|2155.8|2149.8|2156.6|2150.6|2149.1|2143.1|19
1623080700000|2021-06-07 15:45:00|2156|2150|2160.1|2154.1|2160.8|2154.8|2155.8|2149.8|46
1623081000000|2021-06-07 15:50:00|2160.3|2154.3|2159.8|2153.8|2162.4|2156.4|2159.5|2153.5|34
1623081300000|2021-06-07 15:55:00|2159.9|2153.9|2165.1|2159.1|2168.4|2162.4|2159.8|2153.8|85
1623081600000|2021-06-07 16:00:00|2165.4|2159.4|2162.1|2156.1|2166.4|2160.4|2161.9|2155.9|27
1623081900000|2021-06-07 16:05:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082200000|2021-06-07 16:10:00|2161.4|2155.4|2162|2156|2162.1|2156.1|2161.4|2155.4|7
1623082500000|2021-06-07 16:15:00|2162.1|2156.1|2163|2157|2163.9|2157.9|2162|2156|16
1623082800000|2021-06-07 16:20:00|2162.9|2156.9|2163.4|2157.4|2164.3|2158.3|2162.6|2156.6|9
1623083100000|2021-06-07 16:25:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623083400000|2021-06-07 16:30:00|2163.4|2157.4|2164|2158|2164|2158|2163.4|2157.4|3
1623083700000|2021-06-07 16:35:00|2163.9|2157.9|2158.8|2152.8|2164|2158|2157.9|2151.9|38
1623084000000|2021-06-07 16:40:00|2158.9|2152.9|2158.8|2152.8|2159.5|2153.5|2158|2152|19
1623084300000|2021-06-07 16:45:00|2158.9|2152.9|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|13
1623084600000|2021-06-07 16:50:00|2158.6|2152.6|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|9
1623084900000|2021-06-07 16:55:00|2158.9|2152.9|2156.1|2150.1|2159.1|2153.1|2155.8|2149.8|19
1623110400000|2021-06-08 00:00:00|2165.8|2159.8|2166.1|2160.1|2166.1|2160.1|2165.8|2159.8|4
1623112800000|2021-06-08 00:40:00|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1623113100000|2021-06-08 00:45:00|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165|2159|7
1623113700000|2021-06-08 00:55:00|2164.1|2158.1|2163.8|2157.8|2166.1|2160.1|2163.5|2157.5|25
1623114000000|2021-06-08 01:00:00|2163.4|2157.4|2168.6|2162.6|2168.6|2162.6|2163.4|2157.4|15
1623114300000|2021-06-08 01:05:00|2168.5|2162.5|2167.5|2161.5|2168.8|2162.8|2167.5|2161.5|13
1623114600000|2021-06-08 01:10:00|2167.6|2161.6|2168.1|2162.1|2168.1|2162.1|2167.6|2161.6|8
1623114900000|2021-06-08 01:15:00|2168|2162|2166.9|2160.9|2168.4|2162.4|2166.9|2160.9|10
1623115200000|2021-06-08 01:20:00|2166.6|2160.6|2162.4|2156.4|2166.6|2160.6|2161.9|2155.9|38
1623115500000|2021-06-08 01:25:00|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.4|2156.4|3
1623115800000|2021-06-08 01:30:00|2163.9|2157.9|2164.5|2158.5|2165.4|2159.4|2163.9|2157.9|7
1623116100000|2021-06-08 01:35:00|2164.3|2158.3|2160.6|2154.6|2164.3|2158.3|2160.6|2154.6|5
1623116400000|2021-06-08 01:40:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|6
1623116700000|2021-06-08 01:45:00|2161.4|2155.4|2164.4|2158.4|2164.4|2158.4|2161.4|2155.4|8
1623117000000|2021-06-08 01:50:00|2164.6|2158.6|2164.6|2158.6|2166.3|2160.3|2164.5|2158.5|18
1623117300000|2021-06-08 01:55:00|2164.5|2158.5|2159.9|2153.9|2164.5|2158.5|2159.9|2153.9|38
1623117600000|2021-06-08 02:00:00|2159.6|2153.6|2160.9|2154.9|2161|2155|2157.5|2151.5|45
1623117900000|2021-06-08 02:05:00|2160.6|2154.6|2162|2156|2162|2156|2159.9|2153.9|39
1623118200000|2021-06-08 02:10:00|2161.5|2155.5|2161.3|2155.3|2162|2156|2161|2155|11
1623119400000|2021-06-08 02:30:00|2161.5|2155.5|2158.9|2152.9|2161.5|2155.5|2158|2152|20
1623119700000|2021-06-08 02:35:00|2159.1|2153.1|2159.5|2153.5|2159.6|2153.6|2158.3|2152.3|23
1623120000000|2021-06-08 02:40:00|2160.1|2154.1|2158.8|2152.8|2160.1|2154.1|2158.8|2152.8|16
1623120300000|2021-06-08 02:45:00|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.1|2152.1|6
1623120600000|2021-06-08 02:50:00|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|2
1623120900000|2021-06-08 02:55:00|2158.1|2152.1|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|3
1623121200000|2021-06-08 03:00:00|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1623121500000|2021-06-08 03:05:00|2157.6|2151.6|2156.3|2150.3|2157.6|2151.6|2155|2149|32
1623122100000|2021-06-08 03:15:00|2156.5|2150.5|2158.4|2152.4|2158.5|2152.5|2156.5|2150.5|6
1623122400000|2021-06-08 03:20:00|2158.5|2152.5|2160.6|2154.6|2161.1|2155.1|2158.5|2152.5|7
1623123000000|2021-06-08 03:30:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623124500000|2021-06-08 03:55:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623124800000|2021-06-08 04:00:00|2161.4|2155.4|2158.3|2152.3|2161.6|2155.6|2158.3|2152.3|18
1623125100000|2021-06-08 04:05:00|2158.5|2152.5|2156.4|2150.4|2158.6|2152.6|2156.3|2150.3|7
1623126600000|2021-06-08 04:30:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2156.6|2150.6|5
1623128400000|2021-06-08 05:00:00|2157.1|2151.1|2156.8|2150.8|2157.1|2151.1|2156.5|2150.5|4
1623129000000|2021-06-08 05:10:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623129300000|2021-06-08 05:15:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|3
1623130200000|2021-06-08 05:30:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.9|2150.9|20
1623130500000|2021-06-08 05:35:00|2157.3|2151.3|2157.9|2151.9|2158|2152|2157.3|2151.3|20
1623130800000|2021-06-08 05:40:00|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2157|2151|9
1623131100000|2021-06-08 05:45:00|2157|2151|2154.6|2148.6|2157.4|2151.4|2154.6|2148.6|17
1623131400000|2021-06-08 05:50:00|2154.8|2148.8|2154.9|2148.9|2155.5|2149.5|2153.6|2147.6|17
1623131700000|2021-06-08 05:55:00|2155|2149|2149.6|2143.6|2155|2149|2149.4|2143.4|31
1623132000000|2021-06-08 06:00:00|2150|2144|2152.1|2146.1|2152.1|2146.1|2149.1|2143.1|32
1623132300000|2021-06-08 06:05:00|2152|2146|2153.4|2147.4|2153.9|2147.9|2152|2146|14
1623132600000|2021-06-08 06:10:00|2153.6|2147.6|2154|2148|2154.9|2148.9|2153.6|2147.6|12
1623132900000|2021-06-08 06:15:00|2153.9|2147.9|2154|2148|2154|2148|2153.9|2147.9|4
1623133200000|2021-06-08 06:20:00|2153.6|2147.6|2153|2147|2153.8|2147.8|2153|2147|5
1623133500000|2021-06-08 06:25:00|2153.1|2147.1|2154.4|2148.4|2154.4|2148.4|2152.6|2146.6|14
1623133800000|2021-06-08 06:30:00|2154.3|2148.3|2150.9|2144.9|2154.4|2148.4|2150.6|2144.6|17
1623134100000|2021-06-08 06:35:00|2151.3|2145.3|2151.9|2145.9|2151.9|2145.9|2150.8|2144.8|9
1623134400000|2021-06-08 06:40:00|2152.1|2146.1|2156.1|2150.1|2156.3|2150.3|2152.1|2146.1|27
1623134700000|2021-06-08 06:45:00|2156|2150|2155.6|2149.6|2157|2151|2155.1|2149.1|18
1623135300000|2021-06-08 06:55:00|2155.5|2149.5|2153.3|2147.3|2155.5|2149.5|2152|2146|33
1623135600000|2021-06-08 07:00:00|2153.4|2147.4|2153.9|2147.9|2155|2149|2152.4|2146.4|40
1623135900000|2021-06-08 07:05:00|2154|2148|2152.3|2146.3|2155.4|2149.4|2151.1|2145.1|33
1623136200000|2021-06-08 07:10:00|2152|2146|2149.8|2143.8|2152|2146|2149.5|2143.5|12
1623136500000|2021-06-08 07:15:00|2149.5|2143.5|2152.5|2146.5|2153|2147|2149.5|2143.5|13
1623136800000|2021-06-08 07:20:00|2151.3|2145.3|2152.1|2146.1|2152.3|2146.3|2150.9|2144.9|11
1623137100000|2021-06-08 07:25:00|2152.3|2146.3|2152.5|2146.5|2153.6|2147.6|2152.3|2146.3|15
1623137400000|2021-06-08 07:30:00|2152.8|2146.8|2154.8|2148.8|2154.8|2148.8|2152.4|2146.4|23
1623137700000|2021-06-08 07:35:00|2154.9|2148.9|2155.3|2149.3|2156.9|2150.9|2154.6|2148.6|32
1623138000000|2021-06-08 07:40:00|2155.5|2149.5|2156.5|2150.5|2156.5|2150.5|2155.1|2149.1|9
1623138300000|2021-06-08 07:45:00|2156.8|2150.8|2159.6|2153.6|2159.8|2153.8|2156.8|2150.8|18
1623138600000|2021-06-08 07:50:00|2159.5|2153.5|2160|2154|2160.9|2154.9|2159|2153|32
1623138900000|2021-06-08 07:55:00|2160.1|2154.1|2159.6|2153.6|2161|2155|2159.5|2153.5|16
1623139200000|2021-06-08 08:00:00|2160|2154|2161.5|2155.5|2161.6|2155.6|2160|2154|38
1623139500000|2021-06-08 08:05:00|2161.6|2155.6|2155.8|2149.8|2161.6|2155.6|2154.6|2148.6|42
1623139800000|2021-06-08 08:10:00|2155.6|2149.6|2155|2149|2156.5|2150.5|2154.6|2148.6|12
1623140100000|2021-06-08 08:15:00|2154.6|2148.6|2155|2149|2155.1|2149.1|2154.4|2148.4|16
1623140400000|2021-06-08 08:20:00|2154.9|2148.9|2155.5|2149.5|2156|2150|2154.8|2148.8|17
1623140700000|2021-06-08 08:25:00|2155.8|2149.8|2158.5|2152.5|2158.5|2152.5|2155.8|2149.8|11
1623141000000|2021-06-08 08:30:00|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2157.5|2151.5|15
1623141300000|2021-06-08 08:35:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158|2152|11
1623141600000|2021-06-08 08:40:00|2157.9|2151.9|2159.5|2153.5|2159.9|2153.9|2157.6|2151.6|13
1623141900000|2021-06-08 08:45:00|2159.6|2153.6|2160.1|2154.1|2160.5|2154.5|2159.6|2153.6|12
1623142200000|2021-06-08 08:50:00|2160|2154|2160.3|2154.3|2161|2155|2159.3|2153.3|15
1623142500000|2021-06-08 08:55:00|2160.4|2154.4|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|8
1623142800000|2021-06-08 09:00:00|2160|2154|2159.5|2153.5|2161.3|2155.3|2157.9|2151.9|18
1623143100000|2021-06-08 09:05:00|2159.3|2153.3|2160.9|2154.9|2160.9|2154.9|2159.1|2153.1|10
1623143400000|2021-06-08 09:10:00|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1623143700000|2021-06-08 09:15:00|2160.8|2154.8|2161.3|2155.3|2161.8|2155.8|2160.8|2154.8|8
1623144000000|2021-06-08 09:20:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|3
1623144300000|2021-06-08 09:25:00|2161.3|2155.3|2161.6|2155.6|2161.8|2155.8|2161.3|2155.3|5
1623144600000|2021-06-08 09:30:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1623144900000|2021-06-08 09:35:00|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2160.5|2154.5|9
1623145200000|2021-06-08 09:40:00|2161.1|2155.1|2160.4|2154.4|2161.5|2155.5|2160.4|2154.4|14
1623145500000|2021-06-08 09:45:00|2160.5|2154.5|2160.6|2154.6|2161.5|2155.5|2160.5|2154.5|11
1623145800000|2021-06-08 09:50:00|2160.4|2154.4|2161.1|2155.1|2161.3|2155.3|2160.4|2154.4|10
1623146100000|2021-06-08 09:55:00|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.8|2154.8|5
1623146400000|2021-06-08 10:00:00|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|2
1623146700000|2021-06-08 10:05:00|2161.4|2155.4|2160.5|2154.5|2161.5|2155.5|2160.5|2154.5|9
1623147000000|2021-06-08 10:10:00|2160.4|2154.4|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|3
1623147300000|2021-06-08 10:15:00|2160.5|2154.5|2160.3|2154.3|2161.5|2155.5|2159.3|2153.3|19
1623147600000|2021-06-08 10:20:00|2160.5|2154.5|2160.6|2154.6|2161|2155|2160.5|2154.5|7
1623147900000|2021-06-08 10:25:00|2160.5|2154.5|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|2
1623148200000|2021-06-08 10:30:00|2161|2155|2160.8|2154.8|2161|2155|2160.5|2154.5|8
1623148500000|2021-06-08 10:35:00|2161|2155|2156.1|2150.1|2161|2155|2155.6|2149.6|21
1623148800000|2021-06-08 10:40:00|2155.8|2149.8|2157.9|2151.9|2157.9|2151.9|2153.3|2147.3|16
1623149100000|2021-06-08 10:45:00|2157.8|2151.8|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|6
1623149400000|2021-06-08 10:50:00|2155.9|2149.9|2159.3|2153.3|2159.3|2153.3|2155.9|2149.9|14
1623149700000|2021-06-08 10:55:00|2159.1|2153.1|2159.5|2153.5|2159.6|2153.6|2158.9|2152.9|7
1623150000000|2021-06-08 11:00:00|2159.4|2153.4|2160.1|2154.1|2160.5|2154.5|2158.3|2152.3|15
1623150300000|2021-06-08 11:05:00|2160|2154|2159.3|2153.3|2160|2154|2159.3|2153.3|13
1623150600000|2021-06-08 11:10:00|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2157.4|2151.4|14
1623150900000|2021-06-08 11:15:00|2159.1|2153.1|2158.9|2152.9|2159.5|2153.5|2158.6|2152.6|10
1623151200000|2021-06-08 11:20:00|2158.8|2152.8|2157.4|2151.4|2158.8|2152.8|2157.4|2151.4|11
1623151500000|2021-06-08 11:25:00|2157.3|2151.3|2155.8|2149.8|2157.3|2151.3|2155.4|2149.4|11
1623151800000|2021-06-08 11:30:00|2155.6|2149.6|2155.3|2149.3|2155.9|2149.9|2154.9|2148.9|16
1623152100000|2021-06-08 11:35:00|2155.4|2149.4|2155|2149|2155.4|2149.4|2152.4|2146.4|13
1623152400000|2021-06-08 11:40:00|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1623152700000|2021-06-08 11:45:00|2154.5|2148.5|2158.5|2152.5|2158.5|2152.5|2154.5|2148.5|47
1623153000000|2021-06-08 11:50:00|2158.6|2152.6|2158.6|2152.6|2159.6|2153.6|2157.9|2151.9|39
1623153300000|2021-06-08 11:55:00|2158.5|2152.5|2157.3|2151.3|2158.5|2152.5|2156.3|2150.3|17
1623153600000|2021-06-08 12:00:00|2157.1|2151.1|2156|2150|2157.1|2151.1|2155.3|2149.3|29
1623153900000|2021-06-08 12:05:00|2156.1|2150.1|2158.5|2152.5|2159|2153|2156.1|2150.1|20
1623154200000|2021-06-08 12:10:00|2158.4|2152.4|2158|2152|2158.4|2152.4|2157.4|2151.4|7
1623154500000|2021-06-08 12:15:00|2157.8|2151.8|2156.8|2150.8|2158|2152|2156.6|2150.6|12
1623154800000|2021-06-08 12:20:00|2157|2151|2156.9|2150.9|2157|2151|2154.8|2148.8|25
1623155100000|2021-06-08 12:25:00|2156.5|2150.5|2155.1|2149.1|2157.5|2151.5|2154.9|2148.9|23
1623155400000|2021-06-08 12:30:00|2155.3|2149.3|2156.8|2150.8|2157.9|2151.9|2155.3|2149.3|19
1623155700000|2021-06-08 12:35:00|2157|2151|2156.9|2150.9|2157.4|2151.4|2156.9|2150.9|11
1623156000000|2021-06-08 12:40:00|2156.6|2150.6|2152.4|2146.4|2156.6|2150.6|2152.4|2146.4|30
1623156300000|2021-06-08 12:45:00|2152|2146|2151.5|2145.5|2154.4|2148.4|2151|2145|39
1623156600000|2021-06-08 12:50:00|2152|2146|2150.6|2144.6|2152.3|2146.3|2150.6|2144.6|35
1623156900000|2021-06-08 12:55:00|2150.5|2144.5|2153.5|2147.5|2154|2148|2150.4|2144.4|25
1623157200000|2021-06-08 13:00:00|2153.4|2147.4|2158.8|2152.8|2158.8|2152.8|2151.4|2145.4|136
1623157500000|2021-06-08 13:05:00|2158.5|2152.5|2161.4|2155.4|2161.8|2155.8|2157.8|2151.8|120
1623157800000|2021-06-08 13:10:00|2161.1|2155.1|2159.1|2153.1|2161.1|2155.1|2158.9|2152.9|65
1623158100000|2021-06-08 13:15:00|2159.3|2153.3|2160.9|2154.9|2161.4|2155.4|2159.3|2153.3|33
1623158400000|2021-06-08 13:20:00|2160.3|2154.3|2162.4|2156.4|2162.4|2156.4|2160.3|2154.3|17
1623158700000|2021-06-08 13:25:00|2162.5|2156.5|2160.1|2154.1|2162.5|2156.5|2160.1|2154.1|9
1623159000000|2021-06-08 13:30:00|2158.8|2152.8|2160.9|2154.9|2162.3|2156.3|2158.6|2152.6|56
1623159300000|2021-06-08 13:35:00|2161|2155|2161.1|2155.1|2162.3|2156.3|2159.5|2153.5|42
1623159600000|2021-06-08 13:40:00|2161|2155|2159|2153|2161|2155|2157.5|2151.5|35
1623159900000|2021-06-08 13:45:00|2158.8|2152.8|2159.4|2153.4|2159.4|2153.4|2156.9|2150.9|29
1623160200000|2021-06-08 13:50:00|2159.6|2153.6|2159|2153|2160.3|2154.3|2158.3|2152.3|41
1623160500000|2021-06-08 13:55:00|2159.1|2153.1|2157.5|2151.5|2159.6|2153.6|2157.5|2151.5|37
1623160800000|2021-06-08 14:00:00|2157.3|2151.3|2156.5|2150.5|2157.8|2151.8|2156.1|2150.1|49
1623161100000|2021-06-08 14:05:00|2156.3|2150.3|2156|2150|2157.5|2151.5|2154.9|2148.9|56
1623161400000|2021-06-08 14:10:00|2156.4|2150.4|2155.4|2149.4|2159.1|2153.1|2155|2149|38
1623161700000|2021-06-08 14:15:00|2155.1|2149.1|2155.1|2149.1|2155.6|2149.6|2154.5|2148.5|44
1623162000000|2021-06-08 14:20:00|2155.3|2149.3|2160.8|2154.8|2160.8|2154.8|2155.3|2149.3|35
1623162300000|2021-06-08 14:25:00|2160.3|2154.3|2162.4|2156.4|2162.4|2156.4|2158.4|2152.4|24
1623162600000|2021-06-08 14:30:00|2162.1|2156.1|2164.1|2158.1|2165.1|2159.1|2162.1|2156.1|46
1623162900000|2021-06-08 14:35:00|2164|2158|2169.8|2163.8|2170|2164|2163.6|2157.6|39
1623163200000|2021-06-08 14:40:00|2169.5|2163.5|2170.5|2164.5|2171.6|2165.6|2169.5|2163.5|52
1623163500000|2021-06-08 14:45:00|2170.8|2164.8|2172.1|2166.1|2173.8|2167.8|2169.5|2163.5|50
1623163800000|2021-06-08 14:50:00|2172|2166|2171|2165|2174.3|2168.3|2170.8|2164.8|45
1623164100000|2021-06-08 14:55:00|2170.8|2164.8|2171.9|2165.9|2174.8|2168.8|2170.5|2164.5|83
1623164400000|2021-06-08 15:00:00|2171.8|2165.8|2168.6|2162.6|2172.4|2166.4|2168.4|2162.4|79
1623164700000|2021-06-08 15:05:00|2168.8|2162.8|2168.6|2162.6|2170.3|2164.3|2165.5|2159.5|84
1623165000000|2021-06-08 15:10:00|2168.8|2162.8|2175.8|2169.8|2176.6|2170.6|2168.8|2162.8|94
1623165300000|2021-06-08 15:15:00|2176|2170|2187.6|2181.6|2188.8|2182.8|2176|2170|246
1623165600000|2021-06-08 15:20:00|2187.4|2181.4|2186.1|2180.1|2188.1|2182.1|2185.6|2179.6|50
1623165900000|2021-06-08 15:25:00|2186.9|2180.9|2185.8|2179.8|2188.5|2182.5|2185.8|2179.8|27
1623166200000|2021-06-08 15:30:00|2186.3|2180.3|2184.8|2178.8|2188.1|2182.1|2184.6|2178.6|50
1623166500000|2021-06-08 15:35:00|2185|2179|2183.8|2177.8|2185.5|2179.5|2182.6|2176.6|45
1623166800000|2021-06-08 15:40:00|2184.1|2178.1|2186.4|2180.4|2186.4|2180.4|2183.6|2177.6|32
1623167100000|2021-06-08 15:45:00|2186.6|2180.6|2186|2180|2186.6|2180.6|2185.8|2179.8|18
1623167400000|2021-06-08 15:50:00|2185.8|2179.8|2185.8|2179.8|2186.4|2180.4|2185.8|2179.8|20
1623167700000|2021-06-08 15:55:00|2186.1|2180.1|2186.9|2180.9|2186.9|2180.9|2186.1|2180.1|29
1623168000000|2021-06-08 16:00:00|2186.6|2180.6|2187.3|2181.3|2187.4|2181.4|2186.4|2180.4|16
1623168300000|2021-06-08 16:05:00|2186.8|2180.8|2187.6|2181.6|2188|2182|2186.1|2180.1|45
1623168600000|2021-06-08 16:10:00|2187.5|2181.5|2187|2181|2187.5|2181.5|2186.8|2180.8|42
1623168900000|2021-06-08 16:15:00|2186.9|2180.9|2187.3|2181.3|2187.5|2181.5|2186.5|2180.5|21
1623169200000|2021-06-08 16:20:00|2187.5|2181.5|2187.3|2181.3|2188.1|2182.1|2187.3|2181.3|17
1623169500000|2021-06-08 16:25:00|2187.5|2181.5|2189|2183|2189.6|2183.6|2186.3|2180.3|20
1623169800000|2021-06-08 16:30:00|2189.1|2183.1|2190.4|2184.4|2191.1|2185.1|2189|2183|9
1623170100000|2021-06-08 16:35:00|2190.3|2184.3|2188.9|2182.9|2192.1|2186.1|2188.8|2182.8|61
1623170400000|2021-06-08 16:40:00|2190|2184|2189.9|2183.9|2192.1|2186.1|2189.5|2183.5|28
1623170700000|2021-06-08 16:45:00|2189.6|2183.6|2190|2184|2190|2184|2189.5|2183.5|5
1623171300000|2021-06-08 16:55:00|2189.6|2183.6|2194.3|2188.3|2194.3|2188.3|2189.5|2183.5|34
1623196800000|2021-06-09 00:00:00|2186.8|2180.8|2186.6|2180.6|2186.8|2180.8|2186.5|2180.5|4
1623197100000|2021-06-09 00:05:00|2186.8|2180.8|2185.1|2179.1|2186.8|2180.8|2185.1|2179.1|4
1623197400000|2021-06-09 00:10:00|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1623198000000|2021-06-09 00:20:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623198300000|2021-06-09 00:25:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623199800000|2021-06-09 00:50:00|2184.9|2178.9|2185.8|2179.8|2185.8|2179.8|2184.9|2178.9|3
1623200100000|2021-06-09 00:55:00|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1623200400000|2021-06-09 01:00:00|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.5|2178.5|58
1623200700000|2021-06-09 01:05:00|2185.8|2179.8|2187|2181|2187.6|2181.6|2185.8|2179.8|46
1623201000000|2021-06-09 01:10:00|2187.3|2181.3|2189.5|2183.5|2189.9|2183.9|2186.6|2180.6|23
1623201300000|2021-06-09 01:15:00|2189.6|2183.6|2188.3|2182.3|2189.6|2183.6|2186.9|2180.9|35
1623201600000|2021-06-09 01:20:00|2188.5|2182.5|2190.9|2184.9|2190.9|2184.9|2187.6|2181.6|63
1623201900000|2021-06-09 01:25:00|2191.4|2185.4|2188.6|2182.6|2191.8|2185.8|2188.5|2182.5|25
1623202200000|2021-06-09 01:30:00|2188.9|2182.9|2189.8|2183.8|2190.3|2184.3|2188.6|2182.6|33
1623202500000|2021-06-09 01:35:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|8
1623202800000|2021-06-09 01:40:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2188.6|2182.6|9
1623203100000|2021-06-09 01:45:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203700000|2021-06-09 01:55:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623204600000|2021-06-09 02:10:00|2189|2183|2189.5|2183.5|2189.6|2183.6|2188.8|2182.8|13
1623205200000|2021-06-09 02:20:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|3
1623205800000|2021-06-09 02:30:00|2189.8|2183.8|2191|2185|2192.3|2186.3|2189.5|2183.5|20
1623206100000|2021-06-09 02:35:00|2191.1|2185.1|2194.3|2188.3|2194.3|2188.3|2191.1|2185.1|13
1623206400000|2021-06-09 02:40:00|2193.1|2187.1|2192.5|2186.5|2193.1|2187.1|2191.4|2185.4|11
1623206700000|2021-06-09 02:45:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|5
1623207000000|2021-06-09 02:50:00|2191.5|2185.5|2190.9|2184.9|2191.5|2185.5|2190.9|2184.9|6
1623207300000|2021-06-09 02:55:00|2190.1|2184.1|2189.6|2183.6|2190.1|2184.1|2189.1|2183.1|11
1623207600000|2021-06-09 03:00:00|2189.9|2183.9|2191.8|2185.8|2191.8|2185.8|2189.9|2183.9|11
1623207900000|2021-06-09 03:05:00|2192|2186|2192.6|2186.6|2192.8|2186.8|2192|2186|5
1623208200000|2021-06-09 03:10:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623208500000|2021-06-09 03:15:00|2193|2187|2192.5|2186.5|2194.4|2188.4|2191.3|2185.3|30
1623208800000|2021-06-09 03:20:00|2192.6|2186.6|2193.3|2187.3|2193.5|2187.5|2192.6|2186.6|6
1623209100000|2021-06-09 03:25:00|2193.4|2187.4|2195|2189|2195|2189|2193|2187|12
1623209400000|2021-06-09 03:30:00|2194.8|2188.8|2192|2186|2194.8|2188.8|2191.6|2185.6|7
1623210000000|2021-06-09 03:40:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623210300000|2021-06-09 03:45:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623210600000|2021-06-09 03:50:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191|2185|6
1623213000000|2021-06-09 04:30:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623213600000|2021-06-09 04:40:00|2190.9|2184.9|2190.6|2184.6|2191|2185|2190.3|2184.3|5
1623213900000|2021-06-09 04:45:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623214200000|2021-06-09 04:50:00|2191|2185|2191.1|2185.1|2191.5|2185.5|2190.5|2184.5|7
1623214500000|2021-06-09 04:55:00|2191|2185|2190.8|2184.8|2191|2185|2190.5|2184.5|6
1623214800000|2021-06-09 05:00:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623215100000|2021-06-09 05:05:00|2190.8|2184.8|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|3
1623215400000|2021-06-09 05:10:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623216600000|2021-06-09 05:30:00|2191.4|2185.4|2196.1|2190.1|2197.5|2191.5|2191.4|2185.4|72
1623216900000|2021-06-09 05:35:00|2196|2190|2194.3|2188.3|2197.4|2191.4|2193.6|2187.6|48
1623217200000|2021-06-09 05:40:00|2194|2188|2196|2190|2196.5|2190.5|2194|2188|37
1623217500000|2021-06-09 05:45:00|2196.3|2190.3|2195|2189|2197.4|2191.4|2194.4|2188.4|42
1623217800000|2021-06-09 05:50:00|2194.9|2188.9|2194.5|2188.5|2195|2189|2192.5|2186.5|55
1623218100000|2021-06-09 05:55:00|2194.8|2188.8|2197.4|2191.4|2197.5|2191.5|2194.5|2188.5|23
1623218400000|2021-06-09 06:00:00|2197.5|2191.5|2199.6|2193.6|2199.6|2193.6|2196.6|2190.6|32
1623218700000|2021-06-09 06:05:00|2198.8|2192.8|2199.9|2193.9|2200.1|2194.1|2198.8|2192.8|23
1623219000000|2021-06-09 06:10:00|2200.1|2194.1|2201.3|2195.3|2203.1|2197.1|2199.9|2193.9|34
1623219300000|2021-06-09 06:15:00|2201.4|2195.4|2202.1|2196.1|2203.5|2197.5|2201.3|2195.3|67
1623219600000|2021-06-09 06:20:00|2201.9|2195.9|2198.3|2192.3|2201.9|2195.9|2198.3|2192.3|11
1623219900000|2021-06-09 06:25:00|2198.4|2192.4|2200.4|2194.4|2200.6|2194.6|2197.4|2191.4|55
1623220200000|2021-06-09 06:30:00|2200.5|2194.5|2200|2194|2202.3|2196.3|2200|2194|44
1623220500000|2021-06-09 06:35:00|2200.3|2194.3|2202.3|2196.3|2202.3|2196.3|2200.3|2194.3|37
1623220800000|2021-06-09 06:40:00|2202.1|2196.1|2200.8|2194.8|2202.1|2196.1|2200.8|2194.8|27
1623221100000|2021-06-09 06:45:00|2200.9|2194.9|2201.1|2195.1|2201.8|2195.8|2200.8|2194.8|41
1623221400000|2021-06-09 06:50:00|2200.8|2194.8|2200.4|2194.4|2201.1|2195.1|2199.4|2193.4|32
1623221700000|2021-06-09 06:55:00|2200.6|2194.6|2201|2195|2201.8|2195.8|2200.4|2194.4|16
1623222000000|2021-06-09 07:00:00|2200.8|2194.8|2199.3|2193.3|2201.5|2195.5|2198.5|2192.5|39
1623222300000|2021-06-09 07:05:00|2199|2193|2199|2193|2200.1|2194.1|2198.6|2192.6|22
1623222600000|2021-06-09 07:10:00|2198.9|2192.9|2199.8|2193.8|2200.1|2194.1|2198.4|2192.4|22
1623222900000|2021-06-09 07:15:00|2199.5|2193.5|2197.8|2191.8|2199.8|2193.8|2197.6|2191.6|18
1623223200000|2021-06-09 07:20:00|2197.5|2191.5|2196|2190|2197.8|2191.8|2196|2190|6
1623223500000|2021-06-09 07:25:00|2195.8|2189.8|2197.9|2191.9|2198.1|2192.1|2195.8|2189.8|19
1623223800000|2021-06-09 07:30:00|2197.8|2191.8|2197|2191|2197.8|2191.8|2195.8|2189.8|15
1623224100000|2021-06-09 07:35:00|2197.1|2191.1|2191.6|2185.6|2197.3|2191.3|2191.5|2185.5|29
1623224400000|2021-06-09 07:40:00|2191.9|2185.9|2193|2187|2193.4|2187.4|2191.8|2185.8|29
1623224700000|2021-06-09 07:45:00|2193.3|2187.3|2194|2188|2194.8|2188.8|2193.3|2187.3|13
1623225000000|2021-06-09 07:50:00|2193.6|2187.6|2198.3|2192.3|2199.4|2193.4|2193.5|2187.5|33
1623225300000|2021-06-09 07:55:00|2198.1|2192.1|2196|2190|2198.1|2192.1|2196|2190|19
1623225600000|2021-06-09 08:00:00|2196.6|2190.6|2197.3|2191.3|2197.9|2191.9|2194.5|2188.5|32
1623225900000|2021-06-09 08:05:00|2197|2191|2198.4|2192.4|2198.4|2192.4|2196.1|2190.1|15
1623226200000|2021-06-09 08:10:00|2198.5|2192.5|2197.4|2191.4|2198.6|2192.6|2197.3|2191.3|23
1623226500000|2021-06-09 08:15:00|2197.5|2191.5|2196.1|2190.1|2197.8|2191.8|2195.5|2189.5|23
1623226800000|2021-06-09 08:20:00|2196.4|2190.4|2197.4|2191.4|2197.4|2191.4|2196.4|2190.4|12
1623227100000|2021-06-09 08:25:00|2197|2191|2196.5|2190.5|2197|2191|2195.3|2189.3|31
1623227400000|2021-06-09 08:30:00|2196.8|2190.8|2196.3|2190.3|2197.1|2191.1|2194.8|2188.8|18
1623227700000|2021-06-09 08:35:00|2196.1|2190.1|2198|2192|2198.6|2192.6|2196.1|2190.1|18
1623228000000|2021-06-09 08:40:00|2198.1|2192.1|2198.6|2192.6|2198.6|2192.6|2198.1|2192.1|11
1623228300000|2021-06-09 08:45:00|2198.5|2192.5|2198.6|2192.6|2199|2193|2198.3|2192.3|9
1623228600000|2021-06-09 08:50:00|2198.9|2192.9|2200.3|2194.3|2200.5|2194.5|2198.3|2192.3|15
1623228900000|2021-06-09 08:55:00|2200.5|2194.5|2199.3|2193.3|2200.5|2194.5|2199.1|2193.1|10
1623229200000|2021-06-09 09:00:00|2199.1|2193.1|2189.8|2183.8|2199.6|2193.6|2188.1|2182.1|48
1623229500000|2021-06-09 09:05:00|2189.9|2183.9|2187.8|2181.8|2191.6|2185.6|2187.8|2181.8|22
1623229800000|2021-06-09 09:10:00|2188|2182|2187.1|2181.1|2188|2182|2186.9|2180.9|25
1623230100000|2021-06-09 09:15:00|2187|2181|2187.9|2181.9|2188.3|2182.3|2186.5|2180.5|15
1623230400000|2021-06-09 09:20:00|2187.8|2181.8|2188.1|2182.1|2188.3|2182.3|2187.8|2181.8|3
1623230700000|2021-06-09 09:25:00|2188|2182|2186.5|2180.5|2188|2182|2186.5|2180.5|5
1623231000000|2021-06-09 09:30:00|2186.4|2180.4|2186.8|2180.8|2186.8|2180.8|2186.4|2180.4|7
1623231300000|2021-06-09 09:35:00|2186.9|2180.9|2187.5|2181.5|2187.8|2181.8|2186.9|2180.9|8
1623231600000|2021-06-09 09:40:00|2187.3|2181.3|2187.9|2181.9|2187.9|2181.9|2187.1|2181.1|8
1623231900000|2021-06-09 09:45:00|2187.8|2181.8|2190.3|2184.3|2191.9|2185.9|2187.5|2181.5|26
1623232200000|2021-06-09 09:50:00|2190.5|2184.5|2190.6|2184.6|2191.1|2185.1|2190|2184|7
1623232500000|2021-06-09 09:55:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2189.9|2183.9|5
1623232800000|2021-06-09 10:00:00|2189.6|2183.6|2190.4|2184.4|2190.4|2184.4|2189.6|2183.6|5
1623233100000|2021-06-09 10:05:00|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.3|2184.3|3
1623233400000|2021-06-09 10:10:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|3
1623233700000|2021-06-09 10:15:00|2190|2184|2190|2184|2190|2184|2189.6|2183.6|5
1623234000000|2021-06-09 10:20:00|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|3
1623234300000|2021-06-09 10:25:00|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|4
1623234600000|2021-06-09 10:30:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1623234900000|2021-06-09 10:35:00|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623235500000|2021-06-09 10:45:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623235800000|2021-06-09 10:50:00|2191.5|2185.5|2194.1|2188.1|2194.1|2188.1|2191.5|2185.5|12
1623236100000|2021-06-09 10:55:00|2193.9|2187.9|2193.8|2187.8|2194|2188|2193|2187|12
1623236400000|2021-06-09 11:00:00|2194|2188|2194.3|2188.3|2195.4|2189.4|2193.8|2187.8|17
1623236700000|2021-06-09 11:05:00|2194.5|2188.5|2193.8|2187.8|2194.9|2188.9|2193.8|2187.8|4
1623237000000|2021-06-09 11:10:00|2193.9|2187.9|2193.3|2187.3|2195.1|2189.1|2193.3|2187.3|12
1623237300000|2021-06-09 11:15:00|2193|2187|2189.8|2183.8|2193.5|2187.5|2189.8|2183.8|22
1623237600000|2021-06-09 11:20:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|6
1623237900000|2021-06-09 11:25:00|2190.6|2184.6|2190.8|2184.8|2191.5|2185.5|2190.6|2184.6|7
1623238200000|2021-06-09 11:30:00|2190.9|2184.9|2193.4|2187.4|2193.4|2187.4|2190.4|2184.4|41
1623238500000|2021-06-09 11:35:00|2193.6|2187.6|2195.9|2189.9|2195.9|2189.9|2193.6|2187.6|20
1623238800000|2021-06-09 11:40:00|2195.6|2189.6|2195.6|2189.6|2196.1|2190.1|2192.5|2186.5|22
1623239100000|2021-06-09 11:45:00|2195.4|2189.4|2198.9|2192.9|2199.3|2193.3|2194|2188|73
1623239400000|2021-06-09 11:50:00|2198.8|2192.8|2197.9|2191.9|2199.1|2193.1|2196.5|2190.5|28
1623239700000|2021-06-09 11:55:00|2198.1|2192.1|2197.6|2191.6|2198.1|2192.1|2196.5|2190.5|11
1623240000000|2021-06-09 12:00:00|2197.4|2191.4|2199.3|2193.3|2199.5|2193.5|2196.8|2190.8|22
1623240300000|2021-06-09 12:05:00|2199.6|2193.6|2195.3|2189.3|2199.6|2193.6|2195.3|2189.3|14
1623240600000|2021-06-09 12:10:00|2195|2189|2193.6|2187.6|2195|2189|2192.9|2186.9|16
1623240900000|2021-06-09 12:15:00|2193.5|2187.5|2191.3|2185.3|2193.5|2187.5|2190.8|2184.8|34
1623241200000|2021-06-09 12:20:00|2191.5|2185.5|2191.9|2185.9|2192|2186|2191|2185|20
1623241500000|2021-06-09 12:25:00|2192|2186|2193.3|2187.3|2194.4|2188.4|2192|2186|20
1623241800000|2021-06-09 12:30:00|2193.4|2187.4|2195.4|2189.4|2196.1|2190.1|2193.4|2187.4|14
1623242100000|2021-06-09 12:35:00|2195.6|2189.6|2195.9|2189.9|2196.9|2190.9|2195.6|2189.6|10
1623242400000|2021-06-09 12:40:00|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1623242700000|2021-06-09 12:45:00|2196.3|2190.3|2195.3|2189.3|2196.6|2190.6|2194.9|2188.9|22
1623243000000|2021-06-09 12:50:00|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2194.6|2188.6|9
1623243300000|2021-06-09 12:55:00|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|6
1623243600000|2021-06-09 13:00:00|2195.5|2189.5|2199.3|2193.3|2200.6|2194.6|2195.5|2189.5|93
1623243900000|2021-06-09 13:05:00|2198.9|2192.9|2200.6|2194.6|2201|2195|2198.6|2192.6|47
1623244200000|2021-06-09 13:10:00|2200.5|2194.5|2200.9|2194.9|2201.4|2195.4|2200|2194|26
1623244500000|2021-06-09 13:15:00|2201.1|2195.1|2201|2195|2202.3|2196.3|2200.3|2194.3|31
1623244800000|2021-06-09 13:20:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|10
1623245100000|2021-06-09 13:25:00|2199.9|2193.9|2199.8|2193.8|2200.4|2194.4|2198.5|2192.5|22
1623245400000|2021-06-09 13:30:00|2199.9|2193.9|2200.3|2194.3|2202|2196|2199.1|2193.1|29
1623245700000|2021-06-09 13:35:00|2200.5|2194.5|2197|2191|2200.5|2194.5|2196.8|2190.8|21
1623246000000|2021-06-09 13:40:00|2196.4|2190.4|2198.6|2192.6|2198.6|2192.6|2196.4|2190.4|8
1623246300000|2021-06-09 13:45:00|2198|2192|2197.4|2191.4|2198|2192|2197|2191|12
1623246600000|2021-06-09 13:50:00|2197.8|2191.8|2198.5|2192.5|2200|2194|2197.8|2191.8|26
1623246900000|2021-06-09 13:55:00|2198.8|2192.8|2195.6|2189.6|2199|2193|2195.6|2189.6|18
1623247200000|2021-06-09 14:00:00|2195.8|2189.8|2195.3|2189.3|2196.6|2190.6|2195.1|2189.1|11
1623247500000|2021-06-09 14:05:00|2195.6|2189.6|2196|2190|2196.4|2190.4|2195.6|2189.6|16
1623247800000|2021-06-09 14:10:00|2196.4|2190.4|2195.8|2189.8|2197.4|2191.4|2195.8|2189.8|28
1623248100000|2021-06-09 14:15:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248400000|2021-06-09 14:20:00|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2193.4|2187.4|8
1623248700000|2021-06-09 14:25:00|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|3
1623249000000|2021-06-09 14:30:00|2195.5|2189.5|2188.8|2182.8|2195.5|2189.5|2188.8|2182.8|32
1623249300000|2021-06-09 14:35:00|2189|2183|2190.1|2184.1|2190.6|2184.6|2188.5|2182.5|50
1623249600000|2021-06-09 14:40:00|2190.4|2184.4|2191.9|2185.9|2191.9|2185.9|2190.4|2184.4|21
1623249900000|2021-06-09 14:45:00|2191.8|2185.8|2190.8|2184.8|2191.8|2185.8|2189.8|2183.8|21
1623250200000|2021-06-09 14:50:00|2191|2185|2193.3|2187.3|2193.8|2187.8|2191|2185|27
1623250500000|2021-06-09 14:55:00|2193|2187|2197.6|2191.6|2197.6|2191.6|2192.5|2186.5|32
1623250800000|2021-06-09 15:00:00|2198.1|2192.1|2200.1|2194.1|2200.6|2194.6|2197.1|2191.1|27
1623251100000|2021-06-09 15:05:00|2199.9|2193.9|2200.3|2194.3|2202.6|2196.6|2199.3|2193.3|48
1623251400000|2021-06-09 15:10:00|2200.4|2194.4|2201.5|2195.5|2202.5|2196.5|2199.8|2193.8|46
1623251700000|2021-06-09 15:15:00|2200.8|2194.8|2201.8|2195.8|2202.5|2196.5|2200.3|2194.3|73
1623252000000|2021-06-09 15:20:00|2201.9|2195.9|2202|2196|2203.1|2197.1|2201.8|2195.8|38
1623252300000|2021-06-09 15:25:00|2201.8|2195.8|2201.5|2195.5|2202.1|2196.1|2200.9|2194.9|21
1623252600000|2021-06-09 15:30:00|2201.3|2195.3|2201.3|2195.3|2201.8|2195.8|2200.5|2194.5|18
1623252900000|2021-06-09 15:35:00|2201|2195|2201|2195|2201.6|2195.6|2200.8|2194.8|14
1623253200000|2021-06-09 15:40:00|2201.3|2195.3|2200.8|2194.8|2201.6|2195.6|2200.5|2194.5|18
1623253500000|2021-06-09 15:45:00|2201|2195|2200|2194|2201.8|2195.8|2200|2194|10
1623253800000|2021-06-09 15:50:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623254100000|2021-06-09 15:55:00|2200.3|2194.3|2201.1|2195.1|2201.1|2195.1|2200.3|2194.3|4
1623254400000|2021-06-09 16:00:00|2200.8|2194.8|2199.4|2193.4|2200.8|2194.8|2199.4|2193.4|9
1623254700000|2021-06-09 16:05:00|2199.3|2193.3|2199.6|2193.6|2199.6|2193.6|2199|2193|8
1623255300000|2021-06-09 16:15:00|2199.5|2193.5|2199.8|2193.8|2199.9|2193.9|2199.5|2193.5|7
1623255600000|2021-06-09 16:20:00|2199.4|2193.4|2196.5|2190.5|2199.5|2193.5|2195.1|2189.1|15
1623255900000|2021-06-09 16:25:00|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2195.9|2189.9|7
1623256200000|2021-06-09 16:30:00|2196.4|2190.4|2196.4|2190.4|2197.5|2191.5|2196.4|2190.4|9
1623256500000|2021-06-09 16:35:00|2197.9|2191.9|2199|2193|2199|2193|2197.9|2191.9|4
1623256800000|2021-06-09 16:40:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623257400000|2021-06-09 16:50:00|2199.5|2193.5|2198|2192|2199.5|2193.5|2198|2192|7
1623257700000|2021-06-09 16:55:00|2198.1|2192.1|2199.1|2193.1|2200.4|2194.4|2198.1|2192.1|21
1623283200000|2021-06-10 00:00:00|2185.3|2179.3|2186.6|2180.6|2191|2185|2185.3|2179.3|27
1623283500000|2021-06-10 00:05:00|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1623284100000|2021-06-10 00:15:00|2186.6|2180.6|2185.8|2179.8|2186.6|2180.6|2185.5|2179.5|9
1623284400000|2021-06-10 00:20:00|2185.9|2179.9|2187.6|2181.6|2187.9|2181.9|2185.9|2179.9|12
1623284700000|2021-06-10 00:25:00|2187.5|2181.5|2186.6|2180.6|2187.6|2181.6|2186.5|2180.5|7
1623285000000|2021-06-10 00:30:00|2186.1|2180.1|2185.6|2179.6|2186.6|2180.6|2185.1|2179.1|16
1623285300000|2021-06-10 00:35:00|2186.1|2180.1|2186.8|2180.8|2187.5|2181.5|2186.1|2180.1|18
1623286200000|2021-06-10 00:50:00|2186.6|2180.6|2191.3|2185.3|2191.4|2185.4|2186.6|2180.6|15
1623286500000|2021-06-10 00:55:00|2190.6|2184.6|2190.3|2184.3|2190.6|2184.6|2189.6|2183.6|6
1623286800000|2021-06-10 01:00:00|2190.4|2184.4|2196.8|2190.8|2196.8|2190.8|2190.4|2184.4|39
1623287100000|2021-06-10 01:05:00|2197.1|2191.1|2195.1|2189.1|2199.3|2193.3|2194.9|2188.9|13
1623287400000|2021-06-10 01:10:00|2195|2189|2194.3|2188.3|2196.1|2190.1|2192.3|2186.3|73
1623287700000|2021-06-10 01:15:00|2194.9|2188.9|2193.3|2187.3|2195.5|2189.5|2192.4|2186.4|64
1623288000000|2021-06-10 01:20:00|2192.8|2186.8|2192.8|2186.8|2193.6|2187.6|2192.8|2186.8|18
1623288300000|2021-06-10 01:25:00|2192.4|2186.4|2193|2187|2193|2187|2191.9|2185.9|10
1623288600000|2021-06-10 01:30:00|2191.9|2185.9|2192.5|2186.5|2193.5|2187.5|2191.9|2185.9|30
1623288900000|2021-06-10 01:35:00|2192.9|2186.9|2192.8|2186.8|2193.1|2187.1|2192.6|2186.6|14
1623289200000|2021-06-10 01:40:00|2192.9|2186.9|2192.9|2186.9|2193.3|2187.3|2192.8|2186.8|15
1623289500000|2021-06-10 01:45:00|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.5|2186.5|4
1623289800000|2021-06-10 01:50:00|2193|2187|2194|2188|2195.4|2189.4|2192.4|2186.4|41
1623290100000|2021-06-10 01:55:00|2194.3|2188.3|2196.8|2190.8|2196.8|2190.8|2194.3|2188.3|18
1623290400000|2021-06-10 02:00:00|2196.9|2190.9|2197.6|2191.6|2198.1|2192.1|2196.9|2190.9|18
1623290700000|2021-06-10 02:05:00|2197.9|2191.9|2197.8|2191.8|2197.9|2191.9|2197.6|2191.6|4
1623291000000|2021-06-10 02:10:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623291300000|2021-06-10 02:15:00|2196.6|2190.6|2194.9|2188.9|2196.6|2190.6|2194.6|2188.6|7
1623291600000|2021-06-10 02:20:00|2194.6|2188.6|2187.6|2181.6|2194.6|2188.6|2186.4|2180.4|33
1623291900000|2021-06-10 02:25:00|2187.9|2181.9|2190.4|2184.4|2190.4|2184.4|2187.9|2181.9|3
1623292200000|2021-06-10 02:30:00|2190.8|2184.8|2197.3|2191.3|2197.8|2191.8|2190.8|2184.8|60
1623292500000|2021-06-10 02:35:00|2197.4|2191.4|2196.9|2190.9|2198.8|2192.8|2196.9|2190.9|25
1623292800000|2021-06-10 02:40:00|2196.8|2190.8|2196.8|2190.8|2196.9|2190.9|2196.5|2190.5|9
1623293100000|2021-06-10 02:45:00|2197|2191|2196.3|2190.3|2197|2191|2194.1|2188.1|23
1623293400000|2021-06-10 02:50:00|2196|2190|2196|2190|2196.4|2190.4|2194|2188|22
1623293700000|2021-06-10 02:55:00|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2193.5|2187.5|9
1623294000000|2021-06-10 03:00:00|2194.4|2188.4|2196.6|2190.6|2196.8|2190.8|2194.3|2188.3|34
1623294300000|2021-06-10 03:05:00|2195.4|2189.4|2193.5|2187.5|2195.6|2189.6|2193.5|2187.5|30
1623294600000|2021-06-10 03:10:00|2193.4|2187.4|2193.8|2187.8|2194.1|2188.1|2193.4|2187.4|35
1623294900000|2021-06-10 03:15:00|2194|2188|2191.5|2185.5|2194.1|2188.1|2190.8|2184.8|39
1623295200000|2021-06-10 03:20:00|2192.8|2186.8|2187.4|2181.4|2192.8|2186.8|2186.6|2180.6|58
1623295500000|2021-06-10 03:25:00|2186.9|2180.9|2186.4|2180.4|2187.9|2181.9|2183.9|2177.9|84
1623295800000|2021-06-10 03:30:00|2185.6|2179.6|2184.5|2178.5|2185.6|2179.6|2183|2177|22
1623296100000|2021-06-10 03:35:00|2184.8|2178.8|2186|2180|2186|2180|2184.8|2178.8|8
1623296700000|2021-06-10 03:45:00|2186.9|2180.9|2189.3|2183.3|2189.5|2183.5|2186.9|2180.9|12
1623297000000|2021-06-10 03:50:00|2189.6|2183.6|2188.9|2182.9|2190|2184|2188.9|2182.9|11
1623297300000|2021-06-10 03:55:00|2188.1|2182.1|2190.3|2184.3|2190.4|2184.4|2187.3|2181.3|21
1623297600000|2021-06-10 04:00:00|2189.4|2183.4|2187.9|2181.9|2189.4|2183.4|2187.4|2181.4|13
1623297900000|2021-06-10 04:05:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2186.5|2180.5|8
1623298200000|2021-06-10 04:10:00|2186.8|2180.8|2184.9|2178.9|2187.1|2181.1|2184.9|2178.9|13
1623298500000|2021-06-10 04:15:00|2185|2179|2184.9|2178.9|2185.3|2179.3|2184.5|2178.5|14
1623298800000|2021-06-10 04:20:00|2185|2179|2185.4|2179.4|2185.8|2179.8|2184.4|2178.4|22
1623299100000|2021-06-10 04:25:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2184.8|2178.8|20
1623299400000|2021-06-10 04:30:00|2184.8|2178.8|2186.4|2180.4|2186.6|2180.6|2184.8|2178.8|25
1623299700000|2021-06-10 04:35:00|2186.3|2180.3|2184.9|2178.9|2186.3|2180.3|2184.9|2178.9|6
1623300000000|2021-06-10 04:40:00|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2183.8|2177.8|35
1623300300000|2021-06-10 04:45:00|2183.9|2177.9|2183.8|2177.8|2184.6|2178.6|2183.8|2177.8|5
1623300600000|2021-06-10 04:50:00|2182.8|2176.8|2183|2177|2183|2177|2182.4|2176.4|4
1623300900000|2021-06-10 04:55:00|2182.8|2176.8|2183.1|2177.1|2184|2178|2182.4|2176.4|18
1623301200000|2021-06-10 05:00:00|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2182.6|2176.6|5
1623301500000|2021-06-10 05:05:00|2183.4|2177.4|2183.4|2177.4|2183.5|2177.5|2182.9|2176.9|9
1623301800000|2021-06-10 05:10:00|2183.5|2177.5|2185.3|2179.3|2185.5|2179.5|2183.5|2177.5|18
1623302100000|2021-06-10 05:15:00|2185|2179|2185.5|2179.5|2185.8|2179.8|2184.9|2178.9|15
1623302400000|2021-06-10 05:20:00|2185.4|2179.4|2185|2179|2185.4|2179.4|2184.9|2178.9|7
1623302700000|2021-06-10 05:25:00|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2184.1|2178.1|5
1623303000000|2021-06-10 05:30:00|2185.3|2179.3|2184.8|2178.8|2187.3|2181.3|2184.3|2178.3|32
1623303300000|2021-06-10 05:35:00|2184.9|2178.9|2185.3|2179.3|2186.8|2180.8|2182.6|2176.6|132
1623303600000|2021-06-10 05:40:00|2185|2179|2189|2183|2189|2183|2184.4|2178.4|32
1623303900000|2021-06-10 05:45:00|2188.6|2182.6|2190.8|2184.8|2191|2185|2187.5|2181.5|12
1623304200000|2021-06-10 05:50:00|2190.1|2184.1|2189.4|2183.4|2191|2185|2188|2182|8
1623304500000|2021-06-10 05:55:00|2189.5|2183.5|2186.9|2180.9|2189.5|2183.5|2185.6|2179.6|66
1623304800000|2021-06-10 06:00:00|2187.1|2181.1|2191.3|2185.3|2192.4|2186.4|2186.8|2180.8|85
1623305100000|2021-06-10 06:05:00|2190.9|2184.9|2193.8|2187.8|2194.8|2188.8|2188.8|2182.8|68
1623305400000|2021-06-10 06:10:00|2194.3|2188.3|2194.3|2188.3|2196.9|2190.9|2193.8|2187.8|62
1623305700000|2021-06-10 06:15:00|2194|2188|2191.8|2185.8|2194|2188|2190.6|2184.6|24
1623306000000|2021-06-10 06:20:00|2191.6|2185.6|2192.6|2186.6|2193.5|2187.5|2191.6|2185.6|12
1623306300000|2021-06-10 06:25:00|2192.4|2186.4|2194.4|2188.4|2194.5|2188.5|2190.8|2184.8|15
1623306600000|2021-06-10 06:30:00|2194.5|2188.5|2195.1|2189.1|2195.6|2189.6|2194|2188|13
1623306900000|2021-06-10 06:35:00|2195.9|2189.9|2196.1|2190.1|2197.8|2191.8|2195.5|2189.5|44
1623307200000|2021-06-10 06:40:00|2196.4|2190.4|2197.5|2191.5|2197.6|2191.6|2195.6|2189.6|28
1623307500000|2021-06-10 06:45:00|2197.4|2191.4|2196.4|2190.4|2198.6|2192.6|2195.6|2189.6|43
1623307800000|2021-06-10 06:50:00|2196|2190|2196.9|2190.9|2198.3|2192.3|2196|2190|27
1623308100000|2021-06-10 06:55:00|2196.8|2190.8|2197|2191|2197.4|2191.4|2196.3|2190.3|29
1623308400000|2021-06-10 07:00:00|2197.1|2191.1|2200.5|2194.5|2200.9|2194.9|2197|2191|28
1623308700000|2021-06-10 07:05:00|2199.8|2193.8|2198.4|2192.4|2200.4|2194.4|2198.4|2192.4|26
1623309000000|2021-06-10 07:10:00|2198.3|2192.3|2196.6|2190.6|2198.3|2192.3|2196.3|2190.3|13
1623309300000|2021-06-10 07:15:00|2197.5|2191.5|2197.6|2191.6|2199.3|2193.3|2195.5|2189.5|31
1623309600000|2021-06-10 07:20:00|2196.5|2190.5|2195|2189|2196.5|2190.5|2194.1|2188.1|25
1623309900000|2021-06-10 07:25:00|2195.1|2189.1|2187.4|2181.4|2195.9|2189.9|2187.4|2181.4|36
1623310200000|2021-06-10 07:30:00|2187.1|2181.1|2187.5|2181.5|2189.4|2183.4|2185.5|2179.5|35
1623310500000|2021-06-10 07:35:00|2187.3|2181.3|2187.6|2181.6|2187.8|2181.8|2186.4|2180.4|11
1623310800000|2021-06-10 07:40:00|2187.8|2181.8|2186.9|2180.9|2187.9|2181.9|2186.5|2180.5|13
1623311100000|2021-06-10 07:45:00|2186.4|2180.4|2183.3|2177.3|2186.4|2180.4|2181.9|2175.9|35
1623311400000|2021-06-10 07:50:00|2183.4|2177.4|2186.6|2180.6|2186.6|2180.6|2183.4|2177.4|18
1623311700000|2021-06-10 07:55:00|2186.5|2180.5|2185.5|2179.5|2186.6|2180.6|2184.9|2178.9|13
1623312000000|2021-06-10 08:00:00|2185.6|2179.6|2187|2181|2187|2181|2185|2179|34
1623312300000|2021-06-10 08:05:00|2187.3|2181.3|2183.8|2177.8|2187.6|2181.6|2183.8|2177.8|34
1623312600000|2021-06-10 08:10:00|2184|2178|2182.8|2176.8|2184.1|2178.1|2181.8|2175.8|40
1623312900000|2021-06-10 08:15:00|2182.6|2176.6|2186|2180|2186|2180|2182.5|2176.5|20
1623313200000|2021-06-10 08:20:00|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.6|2179.6|7
1623313500000|2021-06-10 08:25:00|2186|2180|2183.5|2177.5|2186|2180|2182.8|2176.8|10
1623313800000|2021-06-10 08:30:00|2183.1|2177.1|2183.5|2177.5|2183.9|2177.9|2182.9|2176.9|13
1623314100000|2021-06-10 08:35:00|2183.4|2177.4|2183|2177|2183.8|2177.8|2183|2177|6
1623314400000|2021-06-10 08:40:00|2182.6|2176.6|2182.9|2176.9|2183.1|2177.1|2182.4|2176.4|8
1623314700000|2021-06-10 08:45:00|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|6
1623315000000|2021-06-10 08:50:00|2182.5|2176.5|2183.6|2177.6|2183.8|2177.8|2182.5|2176.5|9
1623315300000|2021-06-10 08:55:00|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2182.8|2176.8|10
1623315600000|2021-06-10 09:00:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623315900000|2021-06-10 09:05:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1623316200000|2021-06-10 09:10:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2182.9|2176.9|7
1623316500000|2021-06-10 09:15:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2182.4|2176.4|7
1623316800000|2021-06-10 09:20:00|2183.3|2177.3|2183.3|2177.3|2183.8|2177.8|2182.4|2176.4|15
1623317100000|2021-06-10 09:25:00|2183.4|2177.4|2183.5|2177.5|2183.8|2177.8|2182.9|2176.9|7
1623317400000|2021-06-10 09:30:00|2183.3|2177.3|2183.6|2177.6|2183.8|2177.8|2182.4|2176.4|12
1623317700000|2021-06-10 09:35:00|2183.5|2177.5|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|5
1623318000000|2021-06-10 09:40:00|2183.4|2177.4|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|5
1623318300000|2021-06-10 09:45:00|2183.5|2177.5|2183.6|2177.6|2183.8|2177.8|2183.5|2177.5|3
1623318600000|2021-06-10 09:50:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1623318900000|2021-06-10 09:55:00|2184.3|2178.3|2184.5|2178.5|2185|2179|2184.3|2178.3|6
1623319200000|2021-06-10 10:00:00|2184.8|2178.8|2184.6|2178.6|2185|2179|2184.5|2178.5|7
1623319500000|2021-06-10 10:05:00|2184.4|2178.4|2184.6|2178.6|2184.9|2178.9|2184.4|2178.4|4
1623320100000|2021-06-10 10:15:00|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.5|2178.5|5
1623320400000|2021-06-10 10:20:00|2184.4|2178.4|2184.8|2178.8|2184.8|2178.8|2184.4|2178.4|2
1623320700000|2021-06-10 10:25:00|2185|2179|2183.9|2177.9|2185.3|2179.3|2183.9|2177.9|6
1623321000000|2021-06-10 10:30:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623321300000|2021-06-10 10:35:00|2184|2178|2183.9|2177.9|2184|2178|2183.9|2177.9|2
1623321600000|2021-06-10 10:40:00|2184|2178|2184|2178|2184|2178|2183.8|2177.8|3
1623321900000|2021-06-10 10:45:00|2183.9|2177.9|2183.8|2177.8|2184.1|2178.1|2183.6|2177.6|7
1623322200000|2021-06-10 10:50:00|2183.3|2177.3|2184.6|2178.6|2185.6|2179.6|2183.3|2177.3|14
1623322500000|2021-06-10 10:55:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.4|2178.4|4
1623322800000|2021-06-10 11:00:00|2184.4|2178.4|2184|2178|2184.5|2178.5|2182.9|2176.9|11
1623323100000|2021-06-10 11:05:00|2183.9|2177.9|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|3
1623323400000|2021-06-10 11:10:00|2184.1|2178.1|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|6
1623323700000|2021-06-10 11:15:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2182.9|2176.9|6
1623324000000|2021-06-10 11:20:00|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1623324300000|2021-06-10 11:25:00|2183.4|2177.4|2183.8|2177.8|2183.9|2177.9|2183.4|2177.4|3
1623324600000|2021-06-10 11:30:00|2183.4|2177.4|2179.5|2173.5|2183.6|2177.6|2179.5|2173.5|17
1623324900000|2021-06-10 11:35:00|2179.3|2173.3|2177.9|2171.9|2179.9|2173.9|2177.3|2171.3|11
1623325200000|2021-06-10 11:40:00|2177.8|2171.8|2184.3|2178.3|2184.3|2178.3|2177.8|2171.8|23
1623325500000|2021-06-10 11:45:00|2184.1|2178.1|2182.9|2176.9|2184.1|2178.1|2181.8|2175.8|43
1623325800000|2021-06-10 11:50:00|2183|2177|2182|2176|2183.6|2177.6|2182|2176|18
1623326100000|2021-06-10 11:55:00|2182.1|2176.1|2183.5|2177.5|2183.6|2177.6|2181.8|2175.8|16
1623326400000|2021-06-10 12:00:00|2183.3|2177.3|2181.1|2175.1|2183.3|2177.3|2181.1|2175.1|16
1623326700000|2021-06-10 12:05:00|2181|2175|2181.4|2175.4|2181.4|2175.4|2178.4|2172.4|18
1623327000000|2021-06-10 12:10:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2179.5|2173.5|29
1623327300000|2021-06-10 12:15:00|2181.3|2175.3|2181.3|2175.3|2181.4|2175.4|2181.1|2175.1|5
1623327600000|2021-06-10 12:20:00|2181.5|2175.5|2180.1|2174.1|2181.5|2175.5|2179.9|2173.9|13
1623327900000|2021-06-10 12:25:00|2180|2174|2178.6|2172.6|2180.6|2174.6|2178.6|2172.6|18
1623328200000|2021-06-10 12:30:00|2178.5|2172.5|2183.1|2177.1|2186.3|2180.3|2177.6|2171.6|59
1623328500000|2021-06-10 12:35:00|2182.9|2176.9|2189.1|2183.1|2189.6|2183.6|2181.6|2175.6|68
1623328800000|2021-06-10 12:40:00|2188.9|2182.9|2192.3|2186.3|2193.9|2187.9|2188.9|2182.9|92
1623329100000|2021-06-10 12:45:00|2192.5|2186.5|2191|2185|2192.5|2186.5|2189|2183|46
1623329400000|2021-06-10 12:50:00|2191.1|2185.1|2191|2185|2191.5|2185.5|2189.6|2183.6|25
1623329700000|2021-06-10 12:55:00|2190.8|2184.8|2188.5|2182.5|2190.8|2184.8|2188|2182|25
1623330000000|2021-06-10 13:00:00|2189.1|2183.1|2195.5|2189.5|2195.8|2189.8|2188.8|2182.8|77
1623330300000|2021-06-10 13:05:00|2194.4|2188.4|2193|2187|2194.4|2188.4|2190.4|2184.4|41
1623330600000|2021-06-10 13:10:00|2192.6|2186.6|2191.8|2185.8|2193|2187|2190.9|2184.9|39
1623330900000|2021-06-10 13:15:00|2191.6|2185.6|2189.1|2183.1|2192|2186|2188.4|2182.4|55
1623331200000|2021-06-10 13:20:00|2189.3|2183.3|2189.5|2183.5|2190.8|2184.8|2189.3|2183.3|27
1623331500000|2021-06-10 13:25:00|2189.6|2183.6|2188.6|2182.6|2190.1|2184.1|2188.5|2182.5|67
1623331800000|2021-06-10 13:30:00|2188.9|2182.9|2189|2183|2189.3|2183.3|2184.4|2178.4|73
1623332100000|2021-06-10 13:35:00|2189.3|2183.3|2193.3|2187.3|2193.4|2187.4|2188.9|2182.9|52
1623332400000|2021-06-10 13:40:00|2193.4|2187.4|2191.6|2185.6|2195.1|2189.1|2191.1|2185.1|49
1623332700000|2021-06-10 13:45:00|2192.4|2186.4|2193.4|2187.4|2195.1|2189.1|2192.4|2186.4|38
1623333000000|2021-06-10 13:50:00|2193.5|2187.5|2193.6|2187.6|2195.1|2189.1|2192.8|2186.8|32
1623333300000|2021-06-10 13:55:00|2193.8|2187.8|2192.5|2186.5|2193.8|2187.8|2191.9|2185.9|31
1623333600000|2021-06-10 14:00:00|2192.3|2186.3|2190.3|2184.3|2194.6|2188.6|2190.1|2184.1|36
1623333900000|2021-06-10 14:05:00|2190.4|2184.4|2190.5|2184.5|2191.3|2185.3|2189.9|2183.9|18
1623334200000|2021-06-10 14:10:00|2190.3|2184.3|2191.8|2185.8|2192.4|2186.4|2189.5|2183.5|23
1623334500000|2021-06-10 14:15:00|2192.3|2186.3|2191.6|2185.6|2193.9|2187.9|2190.9|2184.9|29
1623334800000|2021-06-10 14:20:00|2191.3|2185.3|2188.8|2182.8|2191.6|2185.6|2188.5|2182.5|22
1623335100000|2021-06-10 14:25:00|2189|2183|2190.3|2184.3|2190.4|2184.4|2186.5|2180.5|46
1623335400000|2021-06-10 14:30:00|2189.9|2183.9|2191.4|2185.4|2193|2187|2189.5|2183.5|34
1623335700000|2021-06-10 14:35:00|2191.8|2185.8|2192|2186|2192.3|2186.3|2188.9|2182.9|30
1623336000000|2021-06-10 14:40:00|2191.9|2185.9|2189.5|2183.5|2191.9|2185.9|2188.9|2182.9|44
1623336300000|2021-06-10 14:45:00|2189.4|2183.4|2181.8|2175.8|2189.4|2183.4|2181.3|2175.3|67
1623336600000|2021-06-10 14:50:00|2181.9|2175.9|2176.9|2170.9|2182.5|2176.5|2176.9|2170.9|40
1623336900000|2021-06-10 14:55:00|2177|2171|2178.3|2172.3|2178.3|2172.3|2175.5|2169.5|45
1623337200000|2021-06-10 15:00:00|2177.8|2171.8|2181.8|2175.8|2183.9|2177.9|2176|2170|62
1623337500000|2021-06-10 15:05:00|2181.9|2175.9|2183.3|2177.3|2184.4|2178.4|2181.5|2175.5|44
1623337800000|2021-06-10 15:10:00|2183|2177|2184.8|2178.8|2187.1|2181.1|2183|2177|77
1623338100000|2021-06-10 15:15:00|2184.6|2178.6|2174.5|2168.5|2184.6|2178.6|2173.6|2167.6|242
1623338400000|2021-06-10 15:20:00|2175|2169|2175.6|2169.6|2176|2170|2174.9|2168.9|27
1623338700000|2021-06-10 15:25:00|2175.8|2169.8|2180.4|2174.4|2180.4|2174.4|2175.8|2169.8|29
1623339000000|2021-06-10 15:30:00|2180.1|2174.1|2181|2175|2182.3|2176.3|2180.1|2174.1|24
1623339300000|2021-06-10 15:35:00|2181.1|2175.1|2187.5|2181.5|2187.9|2181.9|2181.1|2175.1|52
1623339600000|2021-06-10 15:40:00|2187.6|2181.6|2187.4|2181.4|2188.5|2182.5|2185.4|2179.4|39
1623339900000|2021-06-10 15:45:00|2187.1|2181.1|2185.3|2179.3|2187.1|2181.1|2184.1|2178.1|40
1623340200000|2021-06-10 15:50:00|2184.8|2178.8|2185.3|2179.3|2185.4|2179.4|2184.6|2178.6|15
1623340500000|2021-06-10 15:55:00|2184.9|2178.9|2185.1|2179.1|2185.3|2179.3|2184.4|2178.4|16
1623340800000|2021-06-10 16:00:00|2185.3|2179.3|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|6
1623341100000|2021-06-10 16:05:00|2184.5|2178.5|2183.1|2177.1|2184.5|2178.5|2183|2177|30
1623341400000|2021-06-10 16:10:00|2183|2177|2183.1|2177.1|2183.3|2177.3|2181.9|2175.9|21
1623341700000|2021-06-10 16:15:00|2183.3|2177.3|2184.5|2178.5|2184.9|2178.9|2183.3|2177.3|24
1623342000000|2021-06-10 16:20:00|2184.4|2178.4|2184.3|2178.3|2184.4|2178.4|2184.1|2178.1|4
1623342600000|2021-06-10 16:30:00|2184|2178|2183.6|2177.6|2184|2178|2183.6|2177.6|2
1623342900000|2021-06-10 16:35:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|4
1623343200000|2021-06-10 16:40:00|2183.4|2177.4|2182.5|2176.5|2183.4|2177.4|2182.5|2176.5|9
1623343500000|2021-06-10 16:45:00|2182.6|2176.6|2183.5|2177.5|2183.8|2177.8|2182.6|2176.6|7
1623343800000|2021-06-10 16:50:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|5
1623344100000|2021-06-10 16:55:00|2183.8|2177.8|2184.3|2178.3|2186.9|2180.9|2183.8|2177.8|39
1623369600000|2021-06-11 00:00:00|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|3
1623370500000|2021-06-11 00:15:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623370800000|2021-06-11 00:20:00|2187.1|2181.1|2187|2181|2187.1|2181.1|2186.8|2180.8|4
1623371100000|2021-06-11 00:25:00|2188|2182|2187|2181|2188|2182|2187|2181|3
1623371400000|2021-06-11 00:30:00|2186.9|2180.9|2186.1|2180.1|2186.9|2180.9|2186.1|2180.1|2
1623371700000|2021-06-11 00:35:00|2187.1|2181.1|2187.5|2181.5|2187.6|2181.6|2187.1|2181.1|6
1623372000000|2021-06-11 00:40:00|2187.8|2181.8|2188.6|2182.6|2189.3|2183.3|2187.8|2181.8|6
1623373200000|2021-06-11 01:00:00|2188.4|2182.4|2184.3|2178.3|2188.4|2182.4|2182.9|2176.9|27
1623373500000|2021-06-11 01:05:00|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623373800000|2021-06-11 01:10:00|2184.5|2178.5|2188.1|2182.1|2189.5|2183.5|2184.5|2178.5|26
1623374100000|2021-06-11 01:15:00|2187.9|2181.9|2187.8|2181.8|2188.6|2182.6|2187.4|2181.4|14
1623374700000|2021-06-11 01:25:00|2188|2182|2188.4|2182.4|2189.8|2183.8|2187.6|2181.6|17
1623375000000|2021-06-11 01:30:00|2188.1|2182.1|2187.6|2181.6|2188.6|2182.6|2187.6|2181.6|9
1623375300000|2021-06-11 01:35:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623376200000|2021-06-11 01:50:00|2189.5|2183.5|2189.1|2183.1|2189.8|2183.8|2189.1|2183.1|4
1623376500000|2021-06-11 01:55:00|2189|2183|2189.5|2183.5|2189.8|2183.8|2188.5|2182.5|19
1623376800000|2021-06-11 02:00:00|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.1|2183.1|4
1623377100000|2021-06-11 02:05:00|2189.4|2183.4|2189.5|2183.5|2190.1|2184.1|2189.4|2183.4|10
1623377400000|2021-06-11 02:10:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|6
1623378300000|2021-06-11 02:25:00|2189.5|2183.5|2189.4|2183.4|2189.9|2183.9|2189.1|2183.1|8
1623378600000|2021-06-11 02:30:00|2189.5|2183.5|2189.9|2183.9|2190|2184|2189.1|2183.1|20
1623378900000|2021-06-11 02:35:00|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|3
1623379200000|2021-06-11 02:40:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2188.9|2182.9|73
1623379500000|2021-06-11 02:45:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623379800000|2021-06-11 02:50:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623380100000|2021-06-11 02:55:00|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189.1|2183.1|9
1623380400000|2021-06-11 03:00:00|2190|2184|2191.8|2185.8|2191.8|2185.8|2190|2184|7
1623380700000|2021-06-11 03:05:00|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623381300000|2021-06-11 03:15:00|2192|2186|2191.6|2185.6|2192.3|2186.3|2190.8|2184.8|13
1623381600000|2021-06-11 03:20:00|2191.8|2185.8|2192.1|2186.1|2192.9|2186.9|2191.8|2185.8|12
1623381900000|2021-06-11 03:25:00|2192|2186|2192|2186|2192.1|2186.1|2192|2186|13
1623382200000|2021-06-11 03:30:00|2191.6|2185.6|2191.3|2185.3|2191.6|2185.6|2190.9|2184.9|11
1623382500000|2021-06-11 03:35:00|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|3
1623382800000|2021-06-11 03:40:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623383100000|2021-06-11 03:45:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1623383700000|2021-06-11 03:55:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623384000000|2021-06-11 04:00:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1623384300000|2021-06-11 04:05:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|5
1623384900000|2021-06-11 04:15:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623385200000|2021-06-11 04:20:00|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1623385500000|2021-06-11 04:25:00|2191.1|2185.1|2191.8|2185.8|2192|2186|2191.1|2185.1|7
1623385800000|2021-06-11 04:30:00|2191.1|2185.1|2191.5|2185.5|2191.5|2185.5|2191.1|2185.1|5
1623386100000|2021-06-11 04:35:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623386400000|2021-06-11 04:40:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|6
1623386700000|2021-06-11 04:45:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|3
1623387000000|2021-06-11 04:50:00|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.3|2185.3|3
1623387300000|2021-06-11 04:55:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623387900000|2021-06-11 05:05:00|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1623389100000|2021-06-11 05:25:00|2191.3|2185.3|2191.4|2185.4|2191.5|2185.5|2191.3|2185.3|5
1623389400000|2021-06-11 05:30:00|2191.8|2185.8|2196.1|2190.1|2196.1|2190.1|2191.8|2185.8|32
1623389700000|2021-06-11 05:35:00|2196.4|2190.4|2196.6|2190.6|2196.8|2190.8|2196.3|2190.3|8
1623390000000|2021-06-11 05:40:00|2196.9|2190.9|2196.4|2190.4|2196.9|2190.9|2196.1|2190.1|6
1623390300000|2021-06-11 05:45:00|2196.9|2190.9|2198.8|2192.8|2198.8|2192.8|2196.9|2190.9|15
1623390600000|2021-06-11 05:50:00|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|8
1623390900000|2021-06-11 05:55:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|4
1623391200000|2021-06-11 06:00:00|2200.4|2194.4|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|3
1623391500000|2021-06-11 06:05:00|2198|2192|2196.6|2190.6|2198.6|2192.6|2195.1|2189.1|57
1623391800000|2021-06-11 06:10:00|2196.8|2190.8|2199|2193|2199.8|2193.8|2196.8|2190.8|25
1623392100000|2021-06-11 06:15:00|2199.4|2193.4|2200|2194|2200.4|2194.4|2199.3|2193.3|21
1623392400000|2021-06-11 06:20:00|2199.6|2193.6|2197.1|2191.1|2201|2195|2196.9|2190.9|47
1623392700000|2021-06-11 06:25:00|2197.4|2191.4|2199.1|2193.1|2199.1|2193.1|2197.4|2191.4|12
1623393000000|2021-06-11 06:30:00|2199.3|2193.3|2199.3|2193.3|2201.5|2195.5|2199.1|2193.1|49
1623393300000|2021-06-11 06:35:00|2200.5|2194.5|2198.5|2192.5|2200.5|2194.5|2198.5|2192.5|11
1623393600000|2021-06-11 06:40:00|2198.6|2192.6|2195.9|2189.9|2198.6|2192.6|2195.9|2189.9|17
1623393900000|2021-06-11 06:45:00|2196.5|2190.5|2193.8|2187.8|2197.1|2191.1|2193.6|2187.6|18
1623394200000|2021-06-11 06:50:00|2193.6|2187.6|2196|2190|2196.4|2190.4|2193.6|2187.6|33
1623394500000|2021-06-11 06:55:00|2196.1|2190.1|2196.5|2190.5|2196.8|2190.8|2196|2190|11
1623394800000|2021-06-11 07:00:00|2196.8|2190.8|2197.8|2191.8|2199.3|2193.3|2196.5|2190.5|30
1623395100000|2021-06-11 07:05:00|2198|2192|2200.3|2194.3|2200.8|2194.8|2198|2192|17
1623395400000|2021-06-11 07:10:00|2199.8|2193.8|2199|2193|2199.8|2193.8|2195.4|2189.4|35
1623395700000|2021-06-11 07:15:00|2199.1|2193.1|2205.3|2199.3|2207.4|2201.4|2199.1|2193.1|36
1623396000000|2021-06-11 07:20:00|2205.4|2199.4|2208|2202|2209.3|2203.3|2205.4|2199.4|28
1623396300000|2021-06-11 07:25:00|2208.3|2202.3|2204.8|2198.8|2208.8|2202.8|2204.5|2198.5|37
1623396600000|2021-06-11 07:30:00|2204.9|2198.9|2205.5|2199.5|2205.5|2199.5|2202.3|2196.3|24
1623396900000|2021-06-11 07:35:00|2205.8|2199.8|2206|2200|2207.6|2201.6|2204.3|2198.3|33
1623397200000|2021-06-11 07:40:00|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2205.1|2199.1|19
1623397500000|2021-06-11 07:45:00|2207.5|2201.5|2207.8|2201.8|2208.5|2202.5|2207.4|2201.4|17
1623397800000|2021-06-11 07:50:00|2207.9|2201.9|2209.8|2203.8|2209.8|2203.8|2207.9|2201.9|15
1623398100000|2021-06-11 07:55:00|2209.9|2203.9|2208.5|2202.5|2209.9|2203.9|2207.4|2201.4|18
1623398400000|2021-06-11 08:00:00|2208.8|2202.8|2208.3|2202.3|2209.9|2203.9|2208.3|2202.3|15
1623398700000|2021-06-11 08:05:00|2207.9|2201.9|2210.5|2204.5|2211.4|2205.4|2207.9|2201.9|19
1623399000000|2021-06-11 08:10:00|2210.8|2204.8|2216|2210|2216.3|2210.3|2210.8|2204.8|36
1623399300000|2021-06-11 08:15:00|2216.3|2210.3|2213.9|2207.9|2216.5|2210.5|2212.6|2206.6|18
1623399600000|2021-06-11 08:20:00|2214.1|2208.1|2214.5|2208.5|2214.8|2208.8|2213.5|2207.5|18
1623399900000|2021-06-11 08:25:00|2214.8|2208.8|2215.8|2209.8|2217|2211|2214.4|2208.4|28
1623400200000|2021-06-11 08:30:00|2215.4|2209.4|2215.4|2209.4|2216.4|2210.4|2215.1|2209.1|23
1623400500000|2021-06-11 08:35:00|2215.5|2209.5|2215.3|2209.3|2216.8|2210.8|2214.4|2208.4|31
1623400800000|2021-06-11 08:40:00|2215.5|2209.5|2216|2210|2216.5|2210.5|2215.4|2209.4|20
1623401100000|2021-06-11 08:45:00|2215.5|2209.5|2214|2208|2215.5|2209.5|2211.4|2205.4|21
1623401400000|2021-06-11 08:50:00|2214.5|2208.5|2214.5|2208.5|2215.3|2209.3|2214.3|2208.3|12
1623401700000|2021-06-11 08:55:00|2214.8|2208.8|2220|2214|2220.8|2214.8|2214.8|2208.8|40
1623402000000|2021-06-11 09:00:00|2219.3|2213.3|2214.4|2208.4|2219.3|2213.3|2213.8|2207.8|43
1623402300000|2021-06-11 09:05:00|2214.5|2208.5|2214|2208|2215|2209|2214|2208|10
1623402600000|2021-06-11 09:10:00|2214.5|2208.5|2214.5|2208.5|2215.1|2209.1|2214.3|2208.3|17
1623402900000|2021-06-11 09:15:00|2214.4|2208.4|2213.8|2207.8|2215.1|2209.1|2213.8|2207.8|17
1623403200000|2021-06-11 09:20:00|2213.5|2207.5|2213.5|2207.5|2213.6|2207.6|2213.4|2207.4|4
1623403500000|2021-06-11 09:25:00|2213.4|2207.4|2211.8|2205.8|2213.4|2207.4|2210.9|2204.9|15
1623403800000|2021-06-11 09:30:00|2211.5|2205.5|2210.1|2204.1|2211.5|2205.5|2210.1|2204.1|9
1623404100000|2021-06-11 09:35:00|2209.5|2203.5|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|4
1623404400000|2021-06-11 09:40:00|2208.1|2202.1|2210.9|2204.9|2211|2205|2207.9|2201.9|16
1623404700000|2021-06-11 09:45:00|2210.8|2204.8|2211|2205|2211|2205|2210.5|2204.5|15
1623405000000|2021-06-11 09:50:00|2210|2204|2208.6|2202.6|2210.9|2204.9|2208.5|2202.5|20
1623405300000|2021-06-11 09:55:00|2209|2203|2209.3|2203.3|2209.8|2203.8|2209|2203|13
1623405600000|2021-06-11 10:00:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1623405900000|2021-06-11 10:05:00|2209.3|2203.3|2207.4|2201.4|2209.3|2203.3|2206.8|2200.8|17
1623406200000|2021-06-11 10:10:00|2207.8|2201.8|2207|2201|2207.8|2201.8|2206.4|2200.4|13
1623406500000|2021-06-11 10:15:00|2207.1|2201.1|2208.3|2202.3|2209.4|2203.4|2207.1|2201.1|14
1623406800000|2021-06-11 10:20:00|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1623407100000|2021-06-11 10:25:00|2208.3|2202.3|2205.9|2199.9|2208.6|2202.6|2205.9|2199.9|8
1623407400000|2021-06-11 10:30:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623407700000|2021-06-11 10:35:00|2206.5|2200.5|2211.8|2205.8|2211.8|2205.8|2206.5|2200.5|20
1623408000000|2021-06-11 10:40:00|2212|2206|2209.6|2203.6|2212|2206|2209.6|2203.6|8
1623408300000|2021-06-11 10:45:00|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|4
1623408600000|2021-06-11 10:50:00|2209.1|2203.1|2211.3|2205.3|2211.3|2205.3|2208.9|2202.9|10
1623408900000|2021-06-11 10:55:00|2211.1|2205.1|2210|2204|2211.1|2205.1|2210|2204|8
1623409200000|2021-06-11 11:00:00|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207.5|2201.5|4
1623409500000|2021-06-11 11:05:00|2208.1|2202.1|2208.1|2202.1|2210.8|2204.8|2208|2202|20
1623409800000|2021-06-11 11:10:00|2208.5|2202.5|2208.1|2202.1|2208.5|2202.5|2208.1|2202.1|4
1623410100000|2021-06-11 11:15:00|2207.8|2201.8|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|3
1623410400000|2021-06-11 11:20:00|2205.3|2199.3|2204.6|2198.6|2205.3|2199.3|2204.5|2198.5|6
1623410700000|2021-06-11 11:25:00|2204.5|2198.5|2200.1|2194.1|2204.6|2198.6|2199.9|2193.9|16
1623411000000|2021-06-11 11:30:00|2199.8|2193.8|2200|2194|2201.3|2195.3|2199.4|2193.4|17
1623411300000|2021-06-11 11:35:00|2199.9|2193.9|2200.3|2194.3|2201.4|2195.4|2199.5|2193.5|16
1623411600000|2021-06-11 11:40:00|2200.5|2194.5|2207.6|2201.6|2207.6|2201.6|2200.5|2194.5|19
1623411900000|2021-06-11 11:45:00|2207.9|2201.9|2212|2206|2212|2206|2207.4|2201.4|57
1623412200000|2021-06-11 11:50:00|2211.8|2205.8|2209.1|2203.1|2211.8|2205.8|2208.9|2202.9|18
1623412500000|2021-06-11 11:55:00|2210.1|2204.1|2210.3|2204.3|2210.8|2204.8|2208.8|2202.8|12
1623412800000|2021-06-11 12:00:00|2209.9|2203.9|2211.8|2205.8|2212.3|2206.3|2209.9|2203.9|17
1623413100000|2021-06-11 12:05:00|2211.6|2205.6|2211.1|2205.1|2212.1|2206.1|2210.8|2204.8|9
1623413400000|2021-06-11 12:10:00|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|4
1623413700000|2021-06-11 12:15:00|2211.3|2205.3|2209.5|2203.5|2211.3|2205.3|2209.1|2203.1|10
1623414000000|2021-06-11 12:20:00|2209.6|2203.6|2211.1|2205.1|2211.1|2205.1|2209.5|2203.5|8
1623414300000|2021-06-11 12:25:00|2211.3|2205.3|2213.3|2207.3|2213.3|2207.3|2211.3|2205.3|22
1623414600000|2021-06-11 12:30:00|2212.9|2206.9|2211.5|2205.5|2213|2207|2211|2205|28
1623414900000|2021-06-11 12:35:00|2211.8|2205.8|2212|2206|2212|2206|2211.5|2205.5|17
1623415200000|2021-06-11 12:40:00|2212.3|2206.3|2214.3|2208.3|2216.4|2210.4|2212|2206|30
1623415500000|2021-06-11 12:45:00|2214|2208|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|6
1623415800000|2021-06-11 12:50:00|2214.3|2208.3|2214.5|2208.5|2215.3|2209.3|2214|2208|8
1623416100000|2021-06-11 12:55:00|2214.4|2208.4|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|5
1623416400000|2021-06-11 13:00:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2212|2206|16
1623416700000|2021-06-11 13:05:00|2214|2208|2214.1|2208.1|2214.6|2208.6|2213.5|2207.5|13
1623417000000|2021-06-11 13:10:00|2214|2208|2213.6|2207.6|2214.3|2208.3|2213.6|2207.6|11
1623417300000|2021-06-11 13:15:00|2213.4|2207.4|2213.1|2207.1|2213.6|2207.6|2211.5|2205.5|29
1623417600000|2021-06-11 13:20:00|2213.4|2207.4|2213.3|2207.3|2213.6|2207.6|2213.1|2207.1|11
1623417900000|2021-06-11 13:25:00|2213|2207|2210.9|2204.9|2213|2207|2210.9|2204.9|11
1623418200000|2021-06-11 13:30:00|2211.1|2205.1|2208.8|2202.8|2213.3|2207.3|2207.6|2201.6|28
1623418500000|2021-06-11 13:35:00|2209|2203|2208.5|2202.5|2210.8|2204.8|2207.9|2201.9|26
1623418800000|2021-06-11 13:40:00|2208.4|2202.4|2205.9|2199.9|2209.1|2203.1|2205.5|2199.5|36
1623419100000|2021-06-11 13:45:00|2206.1|2200.1|2203.8|2197.8|2207|2201|2203.8|2197.8|14
1623419400000|2021-06-11 13:50:00|2203.9|2197.9|2202.3|2196.3|2204.6|2198.6|2201.9|2195.9|26
1623419700000|2021-06-11 13:55:00|2202.4|2196.4|2206.8|2200.8|2206.8|2200.8|2200.6|2194.6|36
1623420000000|2021-06-11 14:00:00|2207.1|2201.1|2203.4|2197.4|2207.8|2201.8|2203.4|2197.4|72
1623420300000|2021-06-11 14:05:00|2203.1|2197.1|2204.6|2198.6|2204.6|2198.6|2202.1|2196.1|15
1623420600000|2021-06-11 14:10:00|2204.8|2198.8|2203.1|2197.1|2205.8|2199.8|2201.3|2195.3|28
1623420900000|2021-06-11 14:15:00|2203.3|2197.3|2205|2199|2205.3|2199.3|2203.3|2197.3|8
1623421200000|2021-06-11 14:20:00|2204.8|2198.8|2209.6|2203.6|2209.6|2203.6|2202.9|2196.9|30
1623421500000|2021-06-11 14:25:00|2209.5|2203.5|2208.4|2202.4|2209.5|2203.5|2206.1|2200.1|33
1623421800000|2021-06-11 14:30:00|2208.6|2202.6|2209.8|2203.8|2209.8|2203.8|2206.4|2200.4|26
1623422100000|2021-06-11 14:35:00|2209.9|2203.9|2210.3|2204.3|2212.8|2206.8|2209.4|2203.4|26
1623422400000|2021-06-11 14:40:00|2210|2204|2209|2203|2212.3|2206.3|2209|2203|28
1623422700000|2021-06-11 14:45:00|2206.6|2200.6|2211|2205|2211|2205|2206.6|2200.6|11
1623423000000|2021-06-11 14:50:00|2210.9|2204.9|2211.5|2205.5|2212.5|2206.5|2210.3|2204.3|33
1623423300000|2021-06-11 14:55:00|2211.6|2205.6|2215|2209|2217|2211|2211.6|2205.6|33
1623423600000|2021-06-11 15:00:00|2216.3|2210.3|2213|2207|2217.3|2211.3|2212.9|2206.9|40
1623423900000|2021-06-11 15:05:00|2212.9|2206.9|2212|2206|2213.8|2207.8|2209.6|2203.6|34
1623424200000|2021-06-11 15:10:00|2211.9|2205.9|2206.3|2200.3|2211.9|2205.9|2204.9|2198.9|41
1623424500000|2021-06-11 15:15:00|2207.4|2201.4|2207.5|2201.5|2210.1|2204.1|2202.3|2196.3|140
1623424800000|2021-06-11 15:20:00|2207.3|2201.3|2208|2202|2208.6|2202.6|2204.8|2198.8|22
1623425100000|2021-06-11 15:25:00|2207.9|2201.9|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|6
1623425400000|2021-06-11 15:30:00|2208.6|2202.6|2212.8|2206.8|2212.8|2206.8|2208.6|2202.6|19
1623425700000|2021-06-11 15:35:00|2212.5|2206.5|2215.9|2209.9|2216.3|2210.3|2211.3|2205.3|48
1623426000000|2021-06-11 15:40:00|2215.8|2209.8|2216.6|2210.6|2216.6|2210.6|2214.4|2208.4|19
1623426300000|2021-06-11 15:45:00|2216.8|2210.8|2214.8|2208.8|2217.4|2211.4|2214.8|2208.8|13
1623426600000|2021-06-11 15:50:00|2215|2209|2216.4|2210.4|2216.4|2210.4|2215|2209|5
1623426900000|2021-06-11 15:55:00|2215.9|2209.9|2214.8|2208.8|2217.5|2211.5|2214.8|2208.8|15
1623427200000|2021-06-11 16:00:00|2214.9|2208.9|2216.6|2210.6|2216.6|2210.6|2214.6|2208.6|8
1623427500000|2021-06-11 16:05:00|2216.9|2210.9|2216.9|2210.9|2217|2211|2216.9|2210.9|5
1623427800000|2021-06-11 16:10:00|2216.6|2210.6|2214|2208|2217.5|2211.5|2214|2208|15
1623428100000|2021-06-11 16:15:00|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|3
1623428400000|2021-06-11 16:20:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1623428700000|2021-06-11 16:25:00|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1623429000000|2021-06-11 16:30:00|2213|2207|2211.8|2205.8|2213|2207|2211.8|2205.8|5
1623429300000|2021-06-11 16:35:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210|2204|6
1623429600000|2021-06-11 16:40:00|2211|2205|2210.5|2204.5|2212|2206|2210.4|2204.4|12
1623429900000|2021-06-11 16:45:00|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|2
1623430200000|2021-06-11 16:50:00|2210.6|2204.6|2211.5|2205.5|2211.5|2205.5|2210.6|2204.6|3
1623430500000|2021-06-11 16:55:00|2211.1|2205.1|2217|2211|2217|2211|2211|2205|28
1623628800000|2021-06-14 00:00:00|2214|2202.8|2215.5|2209.5|2215.9|2209.9|2214|2202.8|6
1623630600000|2021-06-14 00:30:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.1|2208.1|4
1623630900000|2021-06-14 00:35:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623631200000|2021-06-14 00:40:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1623631800000|2021-06-14 00:50:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|3
1623633900000|2021-06-14 01:25:00|2214.3|2208.3|2210.1|2204.1|2214.3|2208.3|2210|2204|9
1623635400000|2021-06-14 01:50:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623636000000|2021-06-14 02:00:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1623636300000|2021-06-14 02:05:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623637800000|2021-06-14 02:30:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|3
1623639000000|2021-06-14 02:50:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623642000000|2021-06-14 03:40:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623643200000|2021-06-14 04:00:00|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.3|2203.3|5
1623643500000|2021-06-14 04:05:00|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1623643800000|2021-06-14 04:10:00|2208.6|2202.6|2206.3|2200.3|2208.6|2202.6|2206.3|2200.3|3
1623644100000|2021-06-14 04:15:00|2207|2201|2207|2201|2207.5|2201.5|2206.8|2200.8|9
1623644400000|2021-06-14 04:20:00|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.1|2200.1|4
1623644700000|2021-06-14 04:25:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1623645000000|2021-06-14 04:30:00|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.8|2200.8|3
1623645300000|2021-06-14 04:35:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1623646800000|2021-06-14 05:00:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623648600000|2021-06-14 05:30:00|2205.8|2199.8|2204.1|2198.1|2205.8|2199.8|2204.1|2198.1|3
1623648900000|2021-06-14 05:35:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623649200000|2021-06-14 05:40:00|2203.8|2197.8|2204|2198|2204|2198|2201.4|2195.4|14
1623649500000|2021-06-14 05:45:00|2204.8|2198.8|2205.5|2199.5|2206.5|2200.5|2204.8|2198.8|9
1623650100000|2021-06-14 05:55:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623650700000|2021-06-14 06:05:00|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.3|2199.3|3
1623651000000|2021-06-14 06:10:00|2205.9|2199.9|2206.8|2200.8|2206.9|2200.9|2205.9|2199.9|3
1623651300000|2021-06-14 06:15:00|2206.9|2200.9|2205.5|2199.5|2206.9|2200.9|2205.5|2199.5|5
1623651600000|2021-06-14 06:20:00|2205.1|2199.1|2206.9|2200.9|2207.1|2201.1|2204.4|2198.4|11
1623651900000|2021-06-14 06:25:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|4
1623652200000|2021-06-14 06:30:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623652500000|2021-06-14 06:35:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623652800000|2021-06-14 06:40:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|3
1623653400000|2021-06-14 06:50:00|2205.3|2199.3|2205.1|2199.1|2206.4|2200.4|2205.1|2199.1|6
1623653700000|2021-06-14 06:55:00|2204.6|2198.6|2203.4|2197.4|2204.6|2198.6|2203.4|2197.4|3
1623654000000|2021-06-14 07:00:00|2203.6|2197.6|2210|2204|2210.6|2204.6|2203.6|2197.6|53
1623654300000|2021-06-14 07:05:00|2209.8|2203.8|2211.4|2205.4|2211.5|2205.5|2209.1|2203.1|27
1623654600000|2021-06-14 07:10:00|2211.5|2205.5|2213.4|2207.4|2213.5|2207.5|2210.9|2204.9|46
1623654900000|2021-06-14 07:15:00|2213.6|2207.6|2213.6|2207.6|2214.3|2208.3|2212.9|2206.9|22
1623655200000|2021-06-14 07:20:00|2213.9|2207.9|2215.3|2209.3|2216.4|2210.4|2213.1|2207.1|27
1623655500000|2021-06-14 07:25:00|2214.9|2208.9|2213.6|2207.6|2215.1|2209.1|2213.1|2207.1|49
1623655800000|2021-06-14 07:30:00|2213.9|2207.9|2216.9|2210.9|2217.4|2211.4|2213.3|2207.3|38
1623656100000|2021-06-14 07:35:00|2216.6|2210.6|2213.9|2207.9|2216.6|2210.6|2213.9|2207.9|30
1623656400000|2021-06-14 07:40:00|2213.8|2207.8|2215.9|2209.9|2215.9|2209.9|2212.6|2206.6|30
1623656700000|2021-06-14 07:45:00|2216.4|2210.4|2216.9|2210.9|2216.9|2210.9|2216|2210|10
1623657000000|2021-06-14 07:50:00|2217|2211|2215.5|2209.5|2217|2211|2215.5|2209.5|5
1623657300000|2021-06-14 07:55:00|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1623657600000|2021-06-14 08:00:00|2215|2209|2216.3|2210.3|2216.3|2210.3|2212.4|2206.4|33
1623657900000|2021-06-14 08:05:00|2216.6|2210.6|2214.9|2208.9|2216.6|2210.6|2213.4|2207.4|23
1623658200000|2021-06-14 08:10:00|2215|2209|2215.3|2209.3|2215.4|2209.4|2214.5|2208.5|17
1623658500000|2021-06-14 08:15:00|2215|2209|2213.4|2207.4|2215|2209|2212.6|2206.6|14
1623658800000|2021-06-14 08:20:00|2213.3|2207.3|2213.8|2207.8|2214.3|2208.3|2210.8|2204.8|22
1623659100000|2021-06-14 08:25:00|2213.5|2207.5|2214.6|2208.6|2214.6|2208.6|2213|2207|18
1623659400000|2021-06-14 08:30:00|2214.8|2208.8|2214.9|2208.9|2215.3|2209.3|2214.8|2208.8|11
1623659700000|2021-06-14 08:35:00|2214.8|2208.8|2215.5|2209.5|2215.8|2209.8|2214.8|2208.8|15
1623660000000|2021-06-14 08:40:00|2215.6|2209.6|2216.8|2210.8|2217.6|2211.6|2215.6|2209.6|14
1623660300000|2021-06-14 08:45:00|2217.1|2211.1|2217.4|2211.4|2217.5|2211.5|2217.1|2211.1|4
1623660600000|2021-06-14 08:50:00|2217.1|2211.1|2217.1|2211.1|2217.5|2211.5|2216.8|2210.8|16
1623660900000|2021-06-14 08:55:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2215.8|2209.8|19
1623661200000|2021-06-14 09:00:00|2216.8|2210.8|2217|2211|2217|2211|2216.3|2210.3|20
1623661500000|2021-06-14 09:05:00|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1623661800000|2021-06-14 09:10:00|2217.4|2211.4|2216.5|2210.5|2217.4|2211.4|2216|2210|5
1623662100000|2021-06-14 09:15:00|2216.3|2210.3|2216.3|2210.3|2216.8|2210.8|2216|2210|7
1623662400000|2021-06-14 09:20:00|2216.5|2210.5|2217.4|2211.4|2217.4|2211.4|2216.5|2210.5|7
1623662700000|2021-06-14 09:25:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|7
1623663000000|2021-06-14 09:30:00|2217.4|2211.4|2214.6|2208.6|2217.4|2211.4|2214|2208|16
1623663300000|2021-06-14 09:35:00|2214.8|2208.8|2216.4|2210.4|2216.4|2210.4|2214.3|2208.3|12
1623663600000|2021-06-14 09:40:00|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.6|2209.6|3
1623663900000|2021-06-14 09:45:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.4|2208.4|9
1623664200000|2021-06-14 09:50:00|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1623664500000|2021-06-14 09:55:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2213.8|2207.8|10
1623664800000|2021-06-14 10:00:00|2213.3|2207.3|2213.9|2207.9|2214|2208|2212.6|2206.6|11
1623665100000|2021-06-14 10:05:00|2213.8|2207.8|2214.4|2208.4|2214.6|2208.6|2213|2207|11
1623665400000|2021-06-14 10:10:00|2214.3|2208.3|2214.6|2208.6|2214.6|2208.6|2213.8|2207.8|12
1623665700000|2021-06-14 10:15:00|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|8
1623666000000|2021-06-14 10:20:00|2214.1|2208.1|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|8
1623666300000|2021-06-14 10:25:00|2214|2208|2215|2209|2216.4|2210.4|2214|2208|14
1623666600000|2021-06-14 10:30:00|2215.3|2209.3|2215|2209|2215.9|2209.9|2214.4|2208.4|11
1623666900000|2021-06-14 10:35:00|2214.8|2208.8|2215|2209|2215|2209|2214.1|2208.1|5
1623667200000|2021-06-14 10:40:00|2215.3|2209.3|2214.9|2208.9|2215.9|2209.9|2214.8|2208.8|12
1623667500000|2021-06-14 10:45:00|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2213.1|2207.1|14
1623667800000|2021-06-14 10:50:00|2214.1|2208.1|2214.8|2208.8|2214.8|2208.8|2214.1|2208.1|3
1623668100000|2021-06-14 10:55:00|2214.9|2208.9|2214.8|2208.8|2215|2209|2214.8|2208.8|4
1623668400000|2021-06-14 11:00:00|2213.9|2207.9|2214.5|2208.5|2214.5|2208.5|2213.9|2207.9|3
1623668700000|2021-06-14 11:05:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214|2208|3
1623669000000|2021-06-14 11:10:00|2214.4|2208.4|2215.9|2209.9|2216.1|2210.1|2214.4|2208.4|22
1623669300000|2021-06-14 11:15:00|2216.4|2210.4|2213.1|2207.1|2216.4|2210.4|2213.1|2207.1|13
1623669600000|2021-06-14 11:20:00|2213|2207|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|6
1623669900000|2021-06-14 11:25:00|2212.4|2206.4|2211.1|2205.1|2212.4|2206.4|2211|2205|13
1623670200000|2021-06-14 11:30:00|2211.3|2205.3|2210.4|2204.4|2211.3|2205.3|2208.4|2202.4|39
1623670500000|2021-06-14 11:35:00|2211.8|2205.8|2210.6|2204.6|2212.1|2206.1|2210.5|2204.5|8
1623670800000|2021-06-14 11:40:00|2210.5|2204.5|2211.9|2205.9|2212|2206|2210.5|2204.5|8
1623671100000|2021-06-14 11:45:00|2211.8|2205.8|2209.6|2203.6|2211.9|2205.9|2207.9|2201.9|100
1623671400000|2021-06-14 11:50:00|2209.3|2203.3|2208.6|2202.6|2210.1|2204.1|2207.9|2201.9|40
1623671700000|2021-06-14 11:55:00|2207.9|2201.9|2208.1|2202.1|2209|2203|2205.5|2199.5|45
1623672000000|2021-06-14 12:00:00|2207.5|2201.5|2201.6|2195.6|2207.5|2201.5|2201.5|2195.5|32
1623672300000|2021-06-14 12:05:00|2201.5|2195.5|2198|2192|2202.1|2196.1|2197.4|2191.4|38
1623672600000|2021-06-14 12:10:00|2197.9|2191.9|2198.3|2192.3|2198.5|2192.5|2197.4|2191.4|42
1623672900000|2021-06-14 12:15:00|2198|2192|2195|2189|2198|2192|2195|2189|12
1623673200000|2021-06-14 12:20:00|2194.9|2188.9|2194.5|2188.5|2195.3|2189.3|2192.4|2186.4|25
1623673500000|2021-06-14 12:25:00|2194.3|2188.3|2193.1|2187.1|2194.3|2188.3|2193.1|2187.1|12
1623673800000|2021-06-14 12:30:00|2193.4|2187.4|2190.9|2184.9|2193.4|2187.4|2190|2184|21
1623674100000|2021-06-14 12:35:00|2190.8|2184.8|2188.4|2182.4|2191.1|2185.1|2188.4|2182.4|21
1623674400000|2021-06-14 12:40:00|2188.3|2182.3|2188.5|2182.5|2189.1|2183.1|2188|2182|21
1623674700000|2021-06-14 12:45:00|2188.3|2182.3|2189|2183|2189|2183|2187.8|2181.8|9
1623675000000|2021-06-14 12:50:00|2189.4|2183.4|2191.5|2185.5|2193.5|2187.5|2189.4|2183.4|21
1623675300000|2021-06-14 12:55:00|2191.4|2185.4|2191.4|2185.4|2191.5|2185.5|2190.8|2184.8|8
1623675600000|2021-06-14 13:00:00|2191.3|2185.3|2191.4|2185.4|2192.1|2186.1|2191.3|2185.3|10
1623675900000|2021-06-14 13:05:00|2193|2187|2193.6|2187.6|2193.8|2187.8|2191.8|2185.8|24
1623676200000|2021-06-14 13:10:00|2193.9|2187.9|2193.3|2187.3|2194.4|2188.4|2193.3|2187.3|13
1623676500000|2021-06-14 13:15:00|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2191.6|2185.6|15
1623676800000|2021-06-14 13:20:00|2193.1|2187.1|2194.3|2188.3|2194.3|2188.3|2193.1|2187.1|7
1623677100000|2021-06-14 13:25:00|2194|2188|2192.3|2186.3|2194|2188|2191.8|2185.8|10
1623677400000|2021-06-14 13:30:00|2192.1|2186.1|2193.8|2187.8|2194.3|2188.3|2190.8|2184.8|20
1623677700000|2021-06-14 13:35:00|2193.5|2187.5|2191.5|2185.5|2194.4|2188.4|2191.5|2185.5|33
1623678000000|2021-06-14 13:40:00|2191.8|2185.8|2194.4|2188.4|2194.5|2188.5|2190.1|2184.1|41
1623678300000|2021-06-14 13:45:00|2194.5|2188.5|2198.8|2192.8|2201.6|2195.6|2194.4|2188.4|47
1623678600000|2021-06-14 13:50:00|2199|2193|2201.4|2195.4|2201.5|2195.5|2199|2193|14
1623678900000|2021-06-14 13:55:00|2201.3|2195.3|2204|2198|2204.9|2198.9|2198.1|2192.1|43
1623679200000|2021-06-14 14:00:00|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2201.5|2195.5|27
1623679500000|2021-06-14 14:05:00|2204.5|2198.5|2204|2198|2205.1|2199.1|2203|2197|19
1623679800000|2021-06-14 14:10:00|2203.8|2197.8|2203.9|2197.9|2203.9|2197.9|2201.5|2195.5|19
1623680100000|2021-06-14 14:15:00|2203.6|2197.6|2206.4|2200.4|2208|2202|2202|2196|35
1623680400000|2021-06-14 14:20:00|2206.6|2200.6|2203.1|2197.1|2206.6|2200.6|2203.1|2197.1|25
1623680700000|2021-06-14 14:25:00|2203|2197|2204|2198|2204.1|2198.1|2202.4|2196.4|27
1623681000000|2021-06-14 14:30:00|2203.8|2197.8|2201|2195|2204.5|2198.5|2200.8|2194.8|30
1623681300000|2021-06-14 14:35:00|2201.3|2195.3|2204.3|2198.3|2204.3|2198.3|2200.8|2194.8|25
1623681600000|2021-06-14 14:40:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2201.1|2195.1|18
1623681900000|2021-06-14 14:45:00|2203|2197|2202|2196|2203|2197|2199.6|2193.6|30
1623682200000|2021-06-14 14:50:00|2202.1|2196.1|2203.8|2197.8|2204.3|2198.3|2202.1|2196.1|27
1623682500000|2021-06-14 14:55:00|2203.4|2197.4|2205.9|2199.9|2205.9|2199.9|2201.9|2195.9|43
1623682800000|2021-06-14 15:00:00|2206.8|2200.8|2208.1|2202.1|2210.3|2204.3|2206.8|2200.8|46
1623683100000|2021-06-14 15:05:00|2207.9|2201.9|2208.8|2202.8|2210.5|2204.5|2207.3|2201.3|33
1623683400000|2021-06-14 15:10:00|2209.1|2203.1|2211|2205|2211|2205|2208.8|2202.8|11
1623683700000|2021-06-14 15:15:00|2210.8|2204.8|2212.3|2206.3|2215.8|2209.8|2210.6|2204.6|212
1623684000000|2021-06-14 15:20:00|2212.1|2206.1|2210.4|2204.4|2212.1|2206.1|2210.4|2204.4|13
1623684300000|2021-06-14 15:25:00|2210.1|2204.1|2211.1|2205.1|2211.1|2205.1|2206.5|2200.5|19
1623684600000|2021-06-14 15:30:00|2211|2205|2207.6|2201.6|2211.4|2205.4|2207.6|2201.6|24
1623684900000|2021-06-14 15:35:00|2207.9|2201.9|2208.9|2202.9|2210.4|2204.4|2207.9|2201.9|15
1623685200000|2021-06-14 15:40:00|2208.4|2202.4|2205.8|2199.8|2208.8|2202.8|2205.4|2199.4|23
1623685500000|2021-06-14 15:45:00|2205.6|2199.6|2203.1|2197.1|2206|2200|2202.8|2196.8|12
1623685800000|2021-06-14 15:50:00|2203.4|2197.4|2202.3|2196.3|2203.8|2197.8|2201.9|2195.9|16
1623686100000|2021-06-14 15:55:00|2202.1|2196.1|2203.9|2197.9|2203.9|2197.9|2201.1|2195.1|25
1623686400000|2021-06-14 16:00:00|2204.1|2198.1|2201.9|2195.9|2205.9|2199.9|2201.9|2195.9|16
1623686700000|2021-06-14 16:05:00|2202.6|2196.6|2200.8|2194.8|2203.9|2197.9|2200.8|2194.8|21
1623687000000|2021-06-14 16:10:00|2200.4|2194.4|2202|2196|2202|2196|2200.4|2194.4|6
1623687600000|2021-06-14 16:20:00|2202.1|2196.1|2205.5|2199.5|2206|2200|2202.1|2196.1|14
1623687900000|2021-06-14 16:25:00|2205.1|2199.1|2204.9|2198.9|2205.4|2199.4|2204|2198|15
1623688200000|2021-06-14 16:30:00|2203.5|2197.5|2204.6|2198.6|2204.8|2198.8|2203.5|2197.5|4
1623688500000|2021-06-14 16:35:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623688800000|2021-06-14 16:40:00|2204.4|2198.4|2204.6|2198.6|2205.3|2199.3|2204.4|2198.4|3
1623689100000|2021-06-14 16:45:00|2204.8|2198.8|2207.9|2201.9|2207.9|2201.9|2204.8|2198.8|5
1623689400000|2021-06-14 16:50:00|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1623689700000|2021-06-14 16:55:00|2208.4|2202.4|2210.5|2204.5|2210.6|2204.6|2208.4|2202.4|12
1623715200000|2021-06-15 00:00:00|2204.5|2198.5|2204.9|2198.9|2205|2199|2204.5|2198.5|4
1623715500000|2021-06-15 00:05:00|2206.5|2200.5|2207.1|2201.1|2207.1|2201.1|2205|2199|13
1623715800000|2021-06-15 00:10:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623716700000|2021-06-15 00:25:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623717000000|2021-06-15 00:30:00|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.4|2201.4|2
1623717300000|2021-06-15 00:35:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623718200000|2021-06-15 00:50:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623718500000|2021-06-15 00:55:00|2207.6|2201.6|2204.4|2198.4|2208.9|2202.9|2204.3|2198.3|16
1623718800000|2021-06-15 01:00:00|2203|2197|2188.5|2182.5|2203|2197|2188|2182|86
1623719100000|2021-06-15 01:05:00|2188.4|2182.4|2185.8|2179.8|2188.4|2182.4|2185.1|2179.1|58
1623719400000|2021-06-15 01:10:00|2185.6|2179.6|2181.5|2175.5|2185.6|2179.6|2181.5|2175.5|32
1623719700000|2021-06-15 01:15:00|2181.8|2175.8|2184.1|2178.1|2184.1|2178.1|2181.4|2175.4|30
1623720000000|2021-06-15 01:20:00|2184|2178|2183.5|2177.5|2185.1|2179.1|2182.8|2176.8|37
1623720300000|2021-06-15 01:25:00|2183.9|2177.9|2177.4|2171.4|2184|2178|2177.3|2171.3|43
1623720600000|2021-06-15 01:30:00|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2176.3|2170.3|16
1623720900000|2021-06-15 01:35:00|2178|2172|2174|2168|2178|2172|2172.3|2166.3|40
1623721200000|2021-06-15 01:40:00|2174.3|2168.3|2173|2167|2174.3|2168.3|2172.9|2166.9|9
1623721500000|2021-06-15 01:45:00|2172.9|2166.9|2175.1|2169.1|2175.1|2169.1|2172.9|2166.9|7
1623721800000|2021-06-15 01:50:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623722100000|2021-06-15 01:55:00|2175.9|2169.9|2177.6|2171.6|2178.5|2172.5|2175.6|2169.6|22
1623722400000|2021-06-15 02:00:00|2178.5|2172.5|2176.1|2170.1|2178.5|2172.5|2176.1|2170.1|17
1623722700000|2021-06-15 02:05:00|2176.3|2170.3|2175.6|2169.6|2176.8|2170.8|2175.4|2169.4|32
1623723000000|2021-06-15 02:10:00|2175.4|2169.4|2176.8|2170.8|2177.1|2171.1|2175.4|2169.4|21
1623723600000|2021-06-15 02:20:00|2177|2171|2180.6|2174.6|2180.6|2174.6|2177|2171|7
1623723900000|2021-06-15 02:25:00|2181|2175|2181.8|2175.8|2181.8|2175.8|2181|2175|6
1623724200000|2021-06-15 02:30:00|2182|2176|2188.5|2182.5|2190.3|2184.3|2180|2174|51
1623724500000|2021-06-15 02:35:00|2188.4|2182.4|2182.9|2176.9|2188.5|2182.5|2182.9|2176.9|43
1623724800000|2021-06-15 02:40:00|2183.4|2177.4|2181.6|2175.6|2183.4|2177.4|2181.4|2175.4|24
1623725100000|2021-06-15 02:45:00|2181.5|2175.5|2181.4|2175.4|2181.6|2175.6|2179.1|2173.1|22
1623725400000|2021-06-15 02:50:00|2181.3|2175.3|2181|2175|2181.4|2175.4|2179.8|2173.8|10
1623725700000|2021-06-15 02:55:00|2181.3|2175.3|2181.9|2175.9|2181.9|2175.9|2180|2174|11
1623726000000|2021-06-15 03:00:00|2182|2176|2179.6|2173.6|2182|2176|2178.6|2172.6|35
1623726300000|2021-06-15 03:05:00|2179.4|2173.4|2181|2175|2181.5|2175.5|2179.4|2173.4|35
1623726600000|2021-06-15 03:10:00|2180.6|2174.6|2176.3|2170.3|2180.6|2174.6|2175.3|2169.3|28
1623726900000|2021-06-15 03:15:00|2176.5|2170.5|2177|2171|2179.5|2173.5|2176.1|2170.1|44
1623727200000|2021-06-15 03:20:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623727500000|2021-06-15 03:25:00|2175.4|2169.4|2178.5|2172.5|2178.5|2172.5|2175.4|2169.4|11
1623727800000|2021-06-15 03:30:00|2177.9|2171.9|2179.3|2173.3|2179.3|2173.3|2177.9|2171.9|3
1623728100000|2021-06-15 03:35:00|2180.4|2174.4|2183.8|2177.8|2185.1|2179.1|2180.3|2174.3|22
1623728400000|2021-06-15 03:40:00|2185|2179|2183.6|2177.6|2186.4|2180.4|2183.6|2177.6|25
1623728700000|2021-06-15 03:45:00|2183.1|2177.1|2182.9|2176.9|2184.1|2178.1|2182.8|2176.8|12
1623729000000|2021-06-15 03:50:00|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1623729300000|2021-06-15 03:55:00|2182.9|2176.9|2182.8|2176.8|2183.9|2177.9|2182.8|2176.8|7
1623729600000|2021-06-15 04:00:00|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1623729900000|2021-06-15 04:05:00|2182.6|2176.6|2182.6|2176.6|2183.6|2177.6|2182.6|2176.6|11
1623730200000|2021-06-15 04:10:00|2182.9|2176.9|2184.5|2178.5|2185.9|2179.9|2182.9|2176.9|10
1623730500000|2021-06-15 04:15:00|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|7
1623730800000|2021-06-15 04:20:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623731100000|2021-06-15 04:25:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|4
1623731400000|2021-06-15 04:30:00|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|7
1623731700000|2021-06-15 04:35:00|2185.5|2179.5|2186.9|2180.9|2186.9|2180.9|2185.5|2179.5|7
1623732000000|2021-06-15 04:40:00|2186.5|2180.5|2186.3|2180.3|2186.9|2180.9|2186.3|2180.3|4
1623732300000|2021-06-15 04:45:00|2186.1|2180.1|2186.5|2180.5|2186.5|2180.5|2186.1|2180.1|3
1623732600000|2021-06-15 04:50:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1623732900000|2021-06-15 04:55:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623733200000|2021-06-15 05:00:00|2186.5|2180.5|2185.3|2179.3|2186.5|2180.5|2185.3|2179.3|8
1623733500000|2021-06-15 05:05:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623733800000|2021-06-15 05:10:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1623734100000|2021-06-15 05:15:00|2185.1|2179.1|2185.9|2179.9|2186.4|2180.4|2185.1|2179.1|7
1623734400000|2021-06-15 05:20:00|2186|2180|2186|2180|2186.1|2180.1|2185.6|2179.6|8
1623734700000|2021-06-15 05:25:00|2185.6|2179.6|2185.6|2179.6|2185.8|2179.8|2185.3|2179.3|6
1623735000000|2021-06-15 05:30:00|2185.3|2179.3|2183|2177|2185.9|2179.9|2180|2174|70
1623735300000|2021-06-15 05:35:00|2183.4|2177.4|2185|2179|2185|2179|2182|2176|38
1623735600000|2021-06-15 05:40:00|2185.5|2179.5|2189|2183|2189|2183|2185|2179|36
1623735900000|2021-06-15 05:45:00|2189.6|2183.6|2187.4|2181.4|2189.8|2183.8|2186.9|2180.9|27
1623736200000|2021-06-15 05:50:00|2186.8|2180.8|2184.3|2178.3|2186.8|2180.8|2182.4|2176.4|28
1623736500000|2021-06-15 05:55:00|2184.5|2178.5|2184.6|2178.6|2185.5|2179.5|2184.1|2178.1|9
1623736800000|2021-06-15 06:00:00|2184.9|2178.9|2185.3|2179.3|2185.4|2179.4|2183.8|2177.8|15
1623737100000|2021-06-15 06:05:00|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2184.6|2178.6|15
1623737400000|2021-06-15 06:10:00|2185.5|2179.5|2187.8|2181.8|2187.9|2181.9|2185.5|2179.5|22
1623737700000|2021-06-15 06:15:00|2187.9|2181.9|2188.6|2182.6|2190.8|2184.8|2187.9|2181.9|16
1623738000000|2021-06-15 06:20:00|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2187.3|2181.3|12
1623738300000|2021-06-15 06:25:00|2188.8|2182.8|2185.6|2179.6|2188.8|2182.8|2184.1|2178.1|29
1623738600000|2021-06-15 06:30:00|2185.3|2179.3|2186.3|2180.3|2188.4|2182.4|2185.3|2179.3|38
1623738900000|2021-06-15 06:35:00|2185|2179|2188.1|2182.1|2188.1|2182.1|2185|2179|35
1623739200000|2021-06-15 06:40:00|2187.8|2181.8|2187.3|2181.3|2188.5|2182.5|2186.4|2180.4|14
1623739500000|2021-06-15 06:45:00|2187.1|2181.1|2184.3|2178.3|2187.1|2181.1|2183.5|2177.5|23
1623739800000|2021-06-15 06:50:00|2184|2178|2183.6|2177.6|2184|2178|2181.1|2175.1|33
1623740100000|2021-06-15 06:55:00|2183.9|2177.9|2183.3|2177.3|2185|2179|2180.5|2174.5|36
1623740400000|2021-06-15 07:00:00|2183|2177|2182.6|2176.6|2183.5|2177.5|2179.5|2173.5|33
1623740700000|2021-06-15 07:05:00|2182.4|2176.4|2182.3|2176.3|2183.3|2177.3|2182.1|2176.1|17
1623741000000|2021-06-15 07:10:00|2182|2176|2180.5|2174.5|2182.8|2176.8|2179.4|2173.4|36
1623741300000|2021-06-15 07:15:00|2180.3|2174.3|2179.5|2173.5|2180.6|2174.6|2179.3|2173.3|10
1623741600000|2021-06-15 07:20:00|2179.4|2173.4|2179.9|2173.9|2180.1|2174.1|2179.4|2173.4|5
1623741900000|2021-06-15 07:25:00|2179.6|2173.6|2180|2174|2180.3|2174.3|2179.5|2173.5|7
1623742200000|2021-06-15 07:30:00|2179.8|2173.8|2182.5|2176.5|2182.5|2176.5|2178.8|2172.8|17
1623742500000|2021-06-15 07:35:00|2182.4|2176.4|2183.8|2177.8|2185.3|2179.3|2182.1|2176.1|17
1623742800000|2021-06-15 07:40:00|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2182.8|2176.8|8
1623743100000|2021-06-15 07:45:00|2182.9|2176.9|2183.4|2177.4|2183.4|2177.4|2182.5|2176.5|11
1623743400000|2021-06-15 07:50:00|2183.6|2177.6|2185.4|2179.4|2185.9|2179.9|2183.4|2177.4|17
1623743700000|2021-06-15 07:55:00|2185.3|2179.3|2183.4|2177.4|2185.3|2179.3|2182.8|2176.8|15
1623744000000|2021-06-15 08:00:00|2183.5|2177.5|2184.1|2178.1|2185|2179|2183|2177|15
1623744300000|2021-06-15 08:05:00|2184|2178|2185.3|2179.3|2186.8|2180.8|2183.6|2177.6|52
1623744600000|2021-06-15 08:10:00|2185.1|2179.1|2180.1|2174.1|2185.5|2179.5|2179.5|2173.5|42
1623744900000|2021-06-15 08:15:00|2180.8|2174.8|2180.3|2174.3|2181.3|2175.3|2178.6|2172.6|39
1623745200000|2021-06-15 08:20:00|2180|2174|2181.8|2175.8|2182.6|2176.6|2180|2174|17
1623745500000|2021-06-15 08:25:00|2181.9|2175.9|2181.8|2175.8|2182.6|2176.6|2181.4|2175.4|11
1623745800000|2021-06-15 08:30:00|2181.9|2175.9|2181.6|2175.6|2183.3|2177.3|2181|2175|19
1623746100000|2021-06-15 08:35:00|2181.8|2175.8|2182.1|2176.1|2182.4|2176.4|2181.8|2175.8|9
1623746400000|2021-06-15 08:40:00|2182.4|2176.4|2184.8|2178.8|2184.9|2178.9|2182.4|2176.4|7
1623746700000|2021-06-15 08:45:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2184.1|2178.1|15
1623747000000|2021-06-15 08:50:00|2185|2179|2186.1|2180.1|2186.1|2180.1|2183.9|2177.9|15
1623747300000|2021-06-15 08:55:00|2186|2180|2187.8|2181.8|2189.1|2183.1|2186|2180|16
1623747600000|2021-06-15 09:00:00|2185.5|2179.5|2183|2177|2185.5|2179.5|2182.5|2176.5|12
1623747900000|2021-06-15 09:05:00|2182.9|2176.9|2182.1|2176.1|2182.9|2176.9|2179.6|2173.6|20
1623748200000|2021-06-15 09:10:00|2182.3|2176.3|2182.5|2176.5|2183.3|2177.3|2182.1|2176.1|8
1623748500000|2021-06-15 09:15:00|2182.3|2176.3|2178.9|2172.9|2182.3|2176.3|2177.6|2171.6|15
1623748800000|2021-06-15 09:20:00|2178.1|2172.1|2179.5|2173.5|2179.5|2173.5|2177.4|2171.4|9
1623749100000|2021-06-15 09:25:00|2179.6|2173.6|2176.8|2170.8|2179.6|2173.6|2176.5|2170.5|14
1623749400000|2021-06-15 09:30:00|2176.1|2170.1|2176.4|2170.4|2176.9|2170.9|2175.9|2169.9|23
1623749700000|2021-06-15 09:35:00|2176.1|2170.1|2176.4|2170.4|2177|2171|2175.6|2169.6|14
1623750000000|2021-06-15 09:40:00|2176.6|2170.6|2176.6|2170.6|2177|2171|2176.6|2170.6|5
1623750300000|2021-06-15 09:45:00|2176.9|2170.9|2179.4|2173.4|2180.8|2174.8|2176.9|2170.9|29
1623750600000|2021-06-15 09:50:00|2179.8|2173.8|2181.1|2175.1|2182.3|2176.3|2179.8|2173.8|21
1623750900000|2021-06-15 09:55:00|2179.5|2173.5|2181.4|2175.4|2181.4|2175.4|2179.1|2173.1|27
1623751200000|2021-06-15 10:00:00|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2179|2173|10
1623751500000|2021-06-15 10:05:00|2179.9|2173.9|2177.4|2171.4|2179.9|2173.9|2176.5|2170.5|10
1623751800000|2021-06-15 10:10:00|2177.5|2171.5|2176.4|2170.4|2177.5|2171.5|2176.4|2170.4|6
1623752100000|2021-06-15 10:15:00|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.3|2170.3|4
1623752400000|2021-06-15 10:20:00|2176.1|2170.1|2176.8|2170.8|2176.8|2170.8|2175.9|2169.9|6
1623752700000|2021-06-15 10:25:00|2176.5|2170.5|2178.5|2172.5|2179|2173|2176.4|2170.4|7
1623753000000|2021-06-15 10:30:00|2178.8|2172.8|2179.6|2173.6|2180.1|2174.1|2178.4|2172.4|15
1623753300000|2021-06-15 10:35:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|3
1623753600000|2021-06-15 10:40:00|2177.6|2171.6|2179.6|2173.6|2179.6|2173.6|2176.9|2170.9|11
1623753900000|2021-06-15 10:45:00|2179.8|2173.8|2181|2175|2181.5|2175.5|2179.8|2173.8|9
1623754200000|2021-06-15 10:50:00|2181.1|2175.1|2181.5|2175.5|2183.3|2177.3|2180.9|2174.9|13
1623754500000|2021-06-15 10:55:00|2180.9|2174.9|2178.8|2172.8|2180.9|2174.9|2178.8|2172.8|14
1623754800000|2021-06-15 11:00:00|2178.9|2172.9|2181.4|2175.4|2181.8|2175.8|2178.9|2172.9|9
1623755100000|2021-06-15 11:05:00|2180.8|2174.8|2179.9|2173.9|2180.8|2174.8|2176.6|2170.6|32
1623755400000|2021-06-15 11:10:00|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|5
1623755700000|2021-06-15 11:15:00|2178.4|2172.4|2179.8|2173.8|2179.8|2173.8|2177.4|2171.4|17
1623756000000|2021-06-15 11:20:00|2180|2174|2180.6|2174.6|2183.6|2177.6|2180|2174|21
1623756300000|2021-06-15 11:25:00|2180.9|2174.9|2184.4|2178.4|2186.3|2180.3|2180.9|2174.9|22
1623756600000|2021-06-15 11:30:00|2183.9|2177.9|2182.6|2176.6|2183.9|2177.9|2181.3|2175.3|27
1623756900000|2021-06-15 11:35:00|2182|2176|2181.9|2175.9|2182|2176|2181.8|2175.8|3
1623757200000|2021-06-15 11:40:00|2181.8|2175.8|2181.4|2175.4|2182|2176|2178.1|2172.1|28
1623757500000|2021-06-15 11:45:00|2181.5|2175.5|2186.9|2180.9|2190.5|2184.5|2181.5|2175.5|100
1623757800000|2021-06-15 11:50:00|2187.1|2181.1|2190.3|2184.3|2190.4|2184.4|2187.1|2181.1|33
1623758100000|2021-06-15 11:55:00|2190|2184|2185.8|2179.8|2190|2184|2184.4|2178.4|26
1623758400000|2021-06-15 12:00:00|2186|2180|2189.6|2183.6|2190.3|2184.3|2186|2180|25
1623758700000|2021-06-15 12:05:00|2189.8|2183.8|2189.8|2183.8|2191.3|2185.3|2189.8|2183.8|24
1623759000000|2021-06-15 12:10:00|2189.6|2183.6|2185.3|2179.3|2189.6|2183.6|2184.8|2178.8|40
1623759300000|2021-06-15 12:15:00|2185.4|2179.4|2188.4|2182.4|2189.8|2183.8|2185.4|2179.4|28
1623759600000|2021-06-15 12:20:00|2188.3|2182.3|2187.4|2181.4|2188.3|2182.3|2187.4|2181.4|5
1623759900000|2021-06-15 12:25:00|2187.5|2181.5|2186.8|2180.8|2188|2182|2185.9|2179.9|29
1623760200000|2021-06-15 12:30:00|2186.3|2180.3|2186.9|2180.9|2188.3|2182.3|2184.9|2178.9|37
1623760500000|2021-06-15 12:35:00|2187.1|2181.1|2182.8|2176.8|2187.1|2181.1|2181.6|2175.6|21
1623760800000|2021-06-15 12:40:00|2182.6|2176.6|2182.1|2176.1|2183.9|2177.9|2179|2173|38
1623761100000|2021-06-15 12:45:00|2181.9|2175.9|2179|2173|2181.9|2175.9|2177.3|2171.3|51
1623761400000|2021-06-15 12:50:00|2178.9|2172.9|2180|2174|2180|2174|2177.6|2171.6|19
1623761700000|2021-06-15 12:55:00|2179.9|2173.9|2180.5|2174.5|2180.6|2174.6|2177.9|2171.9|19
1623762000000|2021-06-15 13:00:00|2179.8|2173.8|2181.4|2175.4|2181.8|2175.8|2179|2173|177
1623762300000|2021-06-15 13:05:00|2181.5|2175.5|2184.1|2178.1|2184.4|2178.4|2181.4|2175.4|42
1623762600000|2021-06-15 13:10:00|2184|2178|2180.1|2174.1|2184|2178|2179.6|2173.6|50
1623762900000|2021-06-15 13:15:00|2181.5|2175.5|2183|2177|2184.9|2178.9|2180.1|2174.1|29
1623763200000|2021-06-15 13:20:00|2182.9|2176.9|2186.9|2180.9|2187.9|2181.9|2182.5|2176.5|23
1623763500000|2021-06-15 13:25:00|2186.8|2180.8|2179.5|2173.5|2187.1|2181.1|2178.9|2172.9|49
1623763800000|2021-06-15 13:30:00|2179.8|2173.8|2182.9|2176.9|2184.1|2178.1|2179.4|2173.4|26
1623764100000|2021-06-15 13:35:00|2182.5|2176.5|2182.4|2176.4|2183.1|2177.1|2182.4|2176.4|3
1623764400000|2021-06-15 13:40:00|2181.8|2175.8|2183.1|2177.1|2183.1|2177.1|2180.6|2174.6|14
1623764700000|2021-06-15 13:45:00|2183|2177|2180|2174|2183.5|2177.5|2180|2174|32
1623765000000|2021-06-15 13:50:00|2180.8|2174.8|2180.1|2174.1|2181.6|2175.6|2178.9|2172.9|29
1623765300000|2021-06-15 13:55:00|2179.9|2173.9|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|5
1623765600000|2021-06-15 14:00:00|2179.4|2173.4|2181.3|2175.3|2181.9|2175.9|2179.4|2173.4|13
1623765900000|2021-06-15 14:05:00|2181.6|2175.6|2181.3|2175.3|2181.9|2175.9|2180|2174|15
1623766200000|2021-06-15 14:10:00|2181.5|2175.5|2181|2175|2181.9|2175.9|2180|2174|10
1623766500000|2021-06-15 14:15:00|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1623766800000|2021-06-15 14:20:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2179.4|2173.4|12
1623767100000|2021-06-15 14:25:00|2180|2174|2180.9|2174.9|2181.1|2175.1|2179.5|2173.5|15
1623767400000|2021-06-15 14:30:00|2181.1|2175.1|2182.3|2176.3|2184.1|2178.1|2181.1|2175.1|18
1623767700000|2021-06-15 14:35:00|2182|2176|2182.4|2176.4|2183.1|2177.1|2182|2176|21
1623768000000|2021-06-15 14:40:00|2182.1|2176.1|2179.9|2173.9|2182.1|2176.1|2179.6|2173.6|17
1623768300000|2021-06-15 14:45:00|2179.6|2173.6|2178.1|2172.1|2179.6|2173.6|2177.6|2171.6|12
1623768600000|2021-06-15 14:50:00|2178.3|2172.3|2179.8|2173.8|2180.1|2174.1|2178|2172|28
1623768900000|2021-06-15 14:55:00|2180|2174|2177.9|2171.9|2180.3|2174.3|2177.9|2171.9|22
1623769200000|2021-06-15 15:00:00|2177.5|2171.5|2179.1|2173.1|2179.5|2173.5|2176.9|2170.9|60
1623769500000|2021-06-15 15:05:00|2179|2173|2181.5|2175.5|2182.1|2176.1|2178.8|2172.8|53
1623769800000|2021-06-15 15:10:00|2181.3|2175.3|2182.3|2176.3|2183.8|2177.8|2181.1|2175.1|54
1623770100000|2021-06-15 15:15:00|2181.9|2175.9|2181.8|2175.8|2182.1|2176.1|2176|2170|122
1623770400000|2021-06-15 15:20:00|2181.5|2175.5|2182.5|2176.5|2184.5|2178.5|2180.9|2174.9|21
1623770700000|2021-06-15 15:25:00|2182.8|2176.8|2184.9|2178.9|2185.3|2179.3|2181.5|2175.5|21
1623771000000|2021-06-15 15:30:00|2184.8|2178.8|2183.8|2177.8|2185.1|2179.1|2183.1|2177.1|35
1623771300000|2021-06-15 15:35:00|2183.4|2177.4|2183.3|2177.3|2183.9|2177.9|2182|2176|71
1623771600000|2021-06-15 15:40:00|2183.6|2177.6|2186.5|2180.5|2186.5|2180.5|2183.3|2177.3|27
1623771900000|2021-06-15 15:45:00|2186.8|2180.8|2182.4|2176.4|2188.9|2182.9|2181.8|2175.8|36
1623772200000|2021-06-15 15:50:00|2182.1|2176.1|2180.6|2174.6|2182.1|2176.1|2180.5|2174.5|11
1623772500000|2021-06-15 15:55:00|2180.5|2174.5|2179.4|2173.4|2181.3|2175.3|2179.1|2173.1|16
1623772800000|2021-06-15 16:00:00|2179.5|2173.5|2179.1|2173.1|2179.5|2173.5|2179.1|2173.1|2
1623773100000|2021-06-15 16:05:00|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|5
1623773400000|2021-06-15 16:10:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1623773700000|2021-06-15 16:15:00|2180|2174|2179.3|2173.3|2180.1|2174.1|2179.3|2173.3|6
1623774000000|2021-06-15 16:20:00|2179.9|2173.9|2180.9|2174.9|2181.3|2175.3|2179.9|2173.9|6
1623774300000|2021-06-15 16:25:00|2180.8|2174.8|2180.3|2174.3|2181.1|2175.1|2180.1|2174.1|15
1623774600000|2021-06-15 16:30:00|2180.1|2174.1|2179.1|2173.1|2180.1|2174.1|2178.6|2172.6|8
1623774900000|2021-06-15 16:35:00|2179.3|2173.3|2180.5|2174.5|2180.9|2174.9|2179.3|2173.3|13
1623775200000|2021-06-15 16:40:00|2180.3|2174.3|2180.8|2174.8|2181.4|2175.4|2179.8|2173.8|13
1623775500000|2021-06-15 16:45:00|2179.9|2173.9|2179.4|2173.4|2180.3|2174.3|2178.8|2172.8|13
1623775800000|2021-06-15 16:50:00|2179.3|2173.3|2177|2171|2179.3|2173.3|2176.6|2170.6|15
1623776100000|2021-06-15 16:55:00|2177.3|2171.3|2180.9|2174.9|2181.4|2175.4|2177.3|2171.3|48
1623801600000|2021-06-16 00:00:00|2186.4|2180.4|2188.8|2182.8|2191.1|2185.1|2186.4|2180.4|12
1623802500000|2021-06-16 00:15:00|2188.6|2182.6|2187.5|2181.5|2188.6|2182.6|2187.4|2181.4|5
1623804300000|2021-06-16 00:45:00|2187.8|2181.8|2184.9|2178.9|2187.8|2181.8|2184.8|2178.8|7
1623805200000|2021-06-16 01:00:00|2184.5|2178.5|2184.1|2178.1|2184.8|2178.8|2181.4|2175.4|102
1623805500000|2021-06-16 01:05:00|2184|2178|2184.8|2178.8|2184.8|2178.8|2182.3|2176.3|11
1623805800000|2021-06-16 01:10:00|2185.5|2179.5|2185.6|2179.6|2187.4|2181.4|2184.9|2178.9|34
1623806100000|2021-06-16 01:15:00|2185.8|2179.8|2183.9|2177.9|2186.1|2180.1|2183.3|2177.3|57
1623806400000|2021-06-16 01:20:00|2183.8|2177.8|2182.9|2176.9|2183.9|2177.9|2182.5|2176.5|12
1623806700000|2021-06-16 01:25:00|2182.8|2176.8|2182.1|2176.1|2182.9|2176.9|2182|2176|8
1623807000000|2021-06-16 01:30:00|2181.9|2175.9|2179.6|2173.6|2182.1|2176.1|2179.4|2173.4|19
1623807300000|2021-06-16 01:35:00|2179.4|2173.4|2177.9|2171.9|2179.9|2173.9|2177.4|2171.4|63
1623807600000|2021-06-16 01:40:00|2177.8|2171.8|2179.3|2173.3|2181.1|2175.1|2177.8|2171.8|42
1623807900000|2021-06-16 01:45:00|2180|2174|2182|2176|2182|2176|2179.4|2173.4|44
1623808200000|2021-06-16 01:50:00|2181.9|2175.9|2187.3|2181.3|2188.1|2182.1|2181.8|2175.8|134
1623808500000|2021-06-16 01:55:00|2187.5|2181.5|2190.4|2184.4|2191.3|2185.3|2187.3|2181.3|68
1623808800000|2021-06-16 02:00:00|2190.3|2184.3|2190|2184|2191.4|2185.4|2190|2184|46
1623809100000|2021-06-16 02:05:00|2190.4|2184.4|2190|2184|2190.5|2184.5|2189.9|2183.9|6
1623809400000|2021-06-16 02:10:00|2189.9|2183.9|2189.5|2183.5|2190.4|2184.4|2189.3|2183.3|10
1623810000000|2021-06-16 02:20:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623810600000|2021-06-16 02:30:00|2189.1|2183.1|2185.9|2179.9|2189.4|2183.4|2185.8|2179.8|19
1623810900000|2021-06-16 02:35:00|2186.1|2180.1|2185.8|2179.8|2186.1|2180.1|2183.6|2177.6|25
1623811200000|2021-06-16 02:40:00|2185.6|2179.6|2189|2183|2189|2183|2185.6|2179.6|35
1623811500000|2021-06-16 02:45:00|2189.4|2183.4|2187.6|2181.6|2190|2184|2187.6|2181.6|22
1623811800000|2021-06-16 02:50:00|2188.1|2182.1|2187.8|2181.8|2189.1|2183.1|2187.5|2181.5|19
1623812100000|2021-06-16 02:55:00|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|12
1623812400000|2021-06-16 03:00:00|2188.6|2182.6|2187.1|2181.1|2189.1|2183.1|2186.3|2180.3|27
1623812700000|2021-06-16 03:05:00|2186.8|2180.8|2189.3|2183.3|2189.6|2183.6|2186.1|2180.1|22
1623813000000|2021-06-16 03:10:00|2189.1|2183.1|2186.1|2180.1|2189.1|2183.1|2186.1|2180.1|4
1623813300000|2021-06-16 03:15:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623813600000|2021-06-16 03:20:00|2186|2180|2186.9|2180.9|2187|2181|2186|2180|7
1623813900000|2021-06-16 03:25:00|2186.6|2180.6|2187.6|2181.6|2188.1|2182.1|2186.5|2180.5|9
1623814200000|2021-06-16 03:30:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623815100000|2021-06-16 03:45:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623815400000|2021-06-16 03:50:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623815700000|2021-06-16 03:55:00|2187|2181|2185.5|2179.5|2187|2181|2185.1|2179.1|15
1623816600000|2021-06-16 04:10:00|2185.3|2179.3|2183.8|2177.8|2185.3|2179.3|2183.8|2177.8|7
1623816900000|2021-06-16 04:15:00|2184|2178|2183.5|2177.5|2184.3|2178.3|2183.5|2177.5|14
1623817200000|2021-06-16 04:20:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623817500000|2021-06-16 04:25:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1623817800000|2021-06-16 04:30:00|2183.6|2177.6|2186|2180|2186.1|2180.1|2183.5|2177.5|8
1623818100000|2021-06-16 04:35:00|2185.6|2179.6|2183.4|2177.4|2185.6|2179.6|2183.4|2177.4|7
1623818400000|2021-06-16 04:40:00|2184.4|2178.4|2184.6|2178.6|2185.1|2179.1|2184.1|2178.1|8
1623818700000|2021-06-16 04:45:00|2184.4|2178.4|2185.3|2179.3|2186.3|2180.3|2184.1|2178.1|8
1623819300000|2021-06-16 04:55:00|2185|2179|2183.5|2177.5|2185|2179|2183.5|2177.5|11
1623819600000|2021-06-16 05:00:00|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.9|2177.9|3
1623819900000|2021-06-16 05:05:00|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.3|2176.3|5
1623820200000|2021-06-16 05:10:00|2182.8|2176.8|2184.3|2178.3|2184.9|2178.9|2182.8|2176.8|13
1623821100000|2021-06-16 05:25:00|2183.8|2177.8|2178.6|2172.6|2183.8|2177.8|2178.6|2172.6|20
1623821400000|2021-06-16 05:30:00|2178.8|2172.8|2180.6|2174.6|2182.5|2176.5|2178.8|2172.8|44
1623821700000|2021-06-16 05:35:00|2179.9|2173.9|2178.9|2172.9|2180.1|2174.1|2176.8|2170.8|44
1623822000000|2021-06-16 05:40:00|2178.8|2172.8|2178.8|2172.8|2179.5|2173.5|2178.3|2172.3|9
1623822300000|2021-06-16 05:45:00|2178.9|2172.9|2176.9|2170.9|2178.9|2172.9|2175.8|2169.8|17
1623822600000|2021-06-16 05:50:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1623822900000|2021-06-16 05:55:00|2177.4|2171.4|2178.5|2172.5|2179|2173|2177.4|2171.4|8
1623823200000|2021-06-16 06:00:00|2178.8|2172.8|2183.8|2177.8|2183.9|2177.9|2178.8|2172.8|16
1623823500000|2021-06-16 06:05:00|2183.5|2177.5|2182.3|2176.3|2183.6|2177.6|2182.1|2176.1|12
1623823800000|2021-06-16 06:10:00|2182.1|2176.1|2180|2174|2182.1|2176.1|2179.9|2173.9|4
1623824100000|2021-06-16 06:15:00|2179.9|2173.9|2178.4|2172.4|2179.9|2173.9|2177.8|2171.8|10
1623824400000|2021-06-16 06:20:00|2179.6|2173.6|2179.4|2173.4|2180.1|2174.1|2179.3|2173.3|7
1623824700000|2021-06-16 06:25:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.4|2173.4|3
1623825000000|2021-06-16 06:30:00|2179.4|2173.4|2177.6|2171.6|2179.4|2173.4|2177.6|2171.6|5
1623825300000|2021-06-16 06:35:00|2177.4|2171.4|2175.6|2169.6|2177.4|2171.4|2175.6|2169.6|30
1623825600000|2021-06-16 06:40:00|2175.8|2169.8|2179|2173|2179|2173|2175.6|2169.6|18
1623825900000|2021-06-16 06:45:00|2179.4|2173.4|2180.8|2174.8|2180.8|2174.8|2178.3|2172.3|40
1623826200000|2021-06-16 06:50:00|2180.9|2174.9|2182.1|2176.1|2182.1|2176.1|2180.1|2174.1|26
1623826500000|2021-06-16 06:55:00|2182.3|2176.3|2178|2172|2182.3|2176.3|2178|2172|20
1623826800000|2021-06-16 07:00:00|2178.3|2172.3|2177.6|2171.6|2179.3|2173.3|2177.1|2171.1|19
1623827100000|2021-06-16 07:05:00|2176.9|2170.9|2175.4|2169.4|2178.1|2172.1|2175.4|2169.4|31
1623827400000|2021-06-16 07:10:00|2175.6|2169.6|2176.5|2170.5|2177.6|2171.6|2175.4|2169.4|32
1623827700000|2021-06-16 07:15:00|2176.6|2170.6|2177.6|2171.6|2177.9|2171.9|2176.4|2170.4|23
1623828000000|2021-06-16 07:20:00|2177.4|2171.4|2176.4|2170.4|2177.6|2171.6|2175.9|2169.9|23
1623828300000|2021-06-16 07:25:00|2176.6|2170.6|2177.4|2171.4|2177.6|2171.6|2176.5|2170.5|23
1623828600000|2021-06-16 07:30:00|2177.6|2171.6|2176.4|2170.4|2177.6|2171.6|2176.1|2170.1|20
1623828900000|2021-06-16 07:35:00|2176.6|2170.6|2179.9|2173.9|2180.1|2174.1|2176.6|2170.6|19
1623829200000|2021-06-16 07:40:00|2180.3|2174.3|2178.9|2172.9|2181.4|2175.4|2178.9|2172.9|28
1623829500000|2021-06-16 07:45:00|2179.1|2173.1|2177.4|2171.4|2179.4|2173.4|2176.8|2170.8|18
1623829800000|2021-06-16 07:50:00|2177.1|2171.1|2177.5|2171.5|2178.6|2172.6|2175.9|2169.9|16
1623830100000|2021-06-16 07:55:00|2177.8|2171.8|2178|2172|2178.6|2172.6|2176.5|2170.5|16
1623830400000|2021-06-16 08:00:00|2177.9|2171.9|2176.6|2170.6|2178|2172|2176.4|2170.4|9
1623830700000|2021-06-16 08:05:00|2176.8|2170.8|2177.4|2171.4|2177.9|2171.9|2176.8|2170.8|8
1623831000000|2021-06-16 08:10:00|2177.6|2171.6|2179.1|2173.1|2179.4|2173.4|2176.8|2170.8|14
1623831300000|2021-06-16 08:15:00|2178.4|2172.4|2177.4|2171.4|2178.6|2172.6|2176.8|2170.8|15
1623831600000|2021-06-16 08:20:00|2177.6|2171.6|2182.9|2176.9|2184.3|2178.3|2177.6|2171.6|24
1623831900000|2021-06-16 08:25:00|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2181.9|2175.9|7
1623832200000|2021-06-16 08:30:00|2182.6|2176.6|2184.3|2178.3|2184.3|2178.3|2182.6|2176.6|6
1623832500000|2021-06-16 08:35:00|2184.1|2178.1|2185.4|2179.4|2187.9|2181.9|2184.1|2178.1|23
1623832800000|2021-06-16 08:40:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.8|2178.8|4
1623833100000|2021-06-16 08:45:00|2185.4|2179.4|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|12
1623833400000|2021-06-16 08:50:00|2187|2181|2188.4|2182.4|2189.9|2183.9|2186.1|2180.1|25
1623833700000|2021-06-16 08:55:00|2188.3|2182.3|2188|2182|2190.5|2184.5|2187.6|2181.6|21
1623834000000|2021-06-16 09:00:00|2188.1|2182.1|2190.6|2184.6|2190.6|2184.6|2187.9|2181.9|6
1623834300000|2021-06-16 09:05:00|2190.5|2184.5|2189.9|2183.9|2190.5|2184.5|2189.4|2183.4|7
1623834600000|2021-06-16 09:10:00|2189.8|2183.8|2189.1|2183.1|2189.8|2183.8|2189.1|2183.1|5
1623834900000|2021-06-16 09:15:00|2189.3|2183.3|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|3
1623835200000|2021-06-16 09:20:00|2189.4|2183.4|2191.4|2185.4|2192.3|2186.3|2189.4|2183.4|7
1623835500000|2021-06-16 09:25:00|2191.3|2185.3|2190.3|2184.3|2191.3|2185.3|2190.3|2184.3|4
1623835800000|2021-06-16 09:30:00|2189.8|2183.8|2186.1|2180.1|2189.8|2183.8|2186.1|2180.1|12
1623836100000|2021-06-16 09:35:00|2186.3|2180.3|2184.1|2178.1|2186.6|2180.6|2183.1|2177.1|15
1623836400000|2021-06-16 09:40:00|2184.4|2178.4|2184.5|2178.5|2186.1|2180.1|2183.9|2177.9|10
1623836700000|2021-06-16 09:45:00|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.4|2176.4|11
1623837000000|2021-06-16 09:50:00|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.6|2175.6|7
1623837300000|2021-06-16 09:55:00|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1623837600000|2021-06-16 10:00:00|2181.9|2175.9|2177.4|2171.4|2181.9|2175.9|2177.1|2171.1|20
1623837900000|2021-06-16 10:05:00|2178.1|2172.1|2178.5|2172.5|2178.5|2172.5|2178.1|2172.1|6
1623838200000|2021-06-16 10:10:00|2178.4|2172.4|2181|2175|2181|2175|2178.4|2172.4|8
1623838500000|2021-06-16 10:15:00|2181.1|2175.1|2181.4|2175.4|2181.9|2175.9|2181.1|2175.1|12
1623838800000|2021-06-16 10:20:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2180.9|2174.9|10
1623839100000|2021-06-16 10:25:00|2182.6|2176.6|2187.4|2181.4|2187.4|2181.4|2182.6|2176.6|16
1623839400000|2021-06-16 10:30:00|2187.5|2181.5|2185.6|2179.6|2187.5|2181.5|2185.4|2179.4|6
1623839700000|2021-06-16 10:35:00|2185.4|2179.4|2183.4|2177.4|2185.4|2179.4|2183.4|2177.4|5
1623840000000|2021-06-16 10:40:00|2183.1|2177.1|2183.1|2177.1|2183.4|2177.4|2182.9|2176.9|5
1623840300000|2021-06-16 10:45:00|2182.9|2176.9|2181.1|2175.1|2183.1|2177.1|2181.1|2175.1|5
1623840600000|2021-06-16 10:50:00|2181.6|2175.6|2179.9|2173.9|2181.6|2175.6|2179.4|2173.4|9
1623840900000|2021-06-16 10:55:00|2179.6|2173.6|2177.1|2171.1|2179.6|2173.6|2177.1|2171.1|6
1623841200000|2021-06-16 11:00:00|2177.4|2171.4|2178.6|2172.6|2178.6|2172.6|2176.8|2170.8|16
1623841500000|2021-06-16 11:05:00|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2177.1|2171.1|8
1623841800000|2021-06-16 11:10:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623842100000|2021-06-16 11:15:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1623842400000|2021-06-16 11:20:00|2177.6|2171.6|2180.1|2174.1|2180.5|2174.5|2177.6|2171.6|8
1623842700000|2021-06-16 11:25:00|2180.3|2174.3|2181.6|2175.6|2183.1|2177.1|2180.1|2174.1|27
1623843000000|2021-06-16 11:30:00|2181.9|2175.9|2182.3|2176.3|2182.6|2176.6|2181.9|2175.9|8
1623843300000|2021-06-16 11:35:00|2182.4|2176.4|2179.8|2173.8|2182.6|2176.6|2179.5|2173.5|18
1623843600000|2021-06-16 11:40:00|2179.5|2173.5|2180.8|2174.8|2180.8|2174.8|2177.6|2171.6|25
1623843900000|2021-06-16 11:45:00|2181.1|2175.1|2179.8|2173.8|2182|2176|2179|2173|49
1623844200000|2021-06-16 11:50:00|2179.9|2173.9|2179.6|2173.6|2180.6|2174.6|2179.1|2173.1|22
1623844500000|2021-06-16 11:55:00|2179.9|2173.9|2179|2173|2179.9|2173.9|2178.6|2172.6|25
1623844800000|2021-06-16 12:00:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2177.4|2171.4|24
1623845100000|2021-06-16 12:05:00|2179.9|2173.9|2179.4|2173.4|2181|2175|2179.4|2173.4|13
1623845400000|2021-06-16 12:10:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2179|2173|25
1623845700000|2021-06-16 12:15:00|2179.9|2173.9|2180.3|2174.3|2180.4|2174.4|2179.9|2173.9|7
1623846000000|2021-06-16 12:20:00|2180.5|2174.5|2178.1|2172.1|2180.9|2174.9|2178|2172|16
1623846300000|2021-06-16 12:25:00|2178.4|2172.4|2179.6|2173.6|2179.6|2173.6|2178.4|2172.4|3
1623846600000|2021-06-16 12:30:00|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|8
1623846900000|2021-06-16 12:35:00|2179|2173|2183.6|2177.6|2184.5|2178.5|2179|2173|38
1623847200000|2021-06-16 12:40:00|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2182.3|2176.3|11
1623847500000|2021-06-16 12:45:00|2183.4|2177.4|2185.1|2179.1|2186.9|2180.9|2183.4|2177.4|20
1623847800000|2021-06-16 12:50:00|2185|2179|2183.8|2177.8|2185|2179|2182.9|2176.9|9
1623848100000|2021-06-16 12:55:00|2183.9|2177.9|2184.1|2178.1|2185.9|2179.9|2183.9|2177.9|17
1623848400000|2021-06-16 13:00:00|2184|2178|2179.8|2173.8|2184|2178|2179.1|2173.1|116
1623848700000|2021-06-16 13:05:00|2180|2174|2185.4|2179.4|2185.9|2179.9|2180|2174|56
1623849000000|2021-06-16 13:10:00|2185.1|2179.1|2184.4|2178.4|2185.5|2179.5|2183.5|2177.5|35
1623849300000|2021-06-16 13:15:00|2184.3|2178.3|2185.9|2179.9|2186.9|2180.9|2184.1|2178.1|39
1623849600000|2021-06-16 13:20:00|2186.1|2180.1|2188.8|2182.8|2190.4|2184.4|2186.1|2180.1|57
1623849900000|2021-06-16 13:25:00|2189|2183|2191.5|2185.5|2191.5|2185.5|2189|2183|22
1623850200000|2021-06-16 13:30:00|2191.3|2185.3|2190.1|2184.1|2191.3|2185.3|2188.3|2182.3|45
1623850500000|2021-06-16 13:35:00|2190.3|2184.3|2194.4|2188.4|2194.4|2188.4|2190.3|2184.3|32
1623850800000|2021-06-16 13:40:00|2194.6|2188.6|2195.9|2189.9|2197.1|2191.1|2194.6|2188.6|53
1623851100000|2021-06-16 13:45:00|2196.1|2190.1|2196|2190|2197|2191|2195.4|2189.4|20
1623851400000|2021-06-16 13:50:00|2196.1|2190.1|2199|2193|2200|2194|2196.1|2190.1|41
1623851700000|2021-06-16 13:55:00|2198.9|2192.9|2198.9|2192.9|2199.5|2193.5|2197.9|2191.9|37
1623852000000|2021-06-16 14:00:00|2199.1|2193.1|2201.4|2195.4|2201.4|2195.4|2199.1|2193.1|45
1623852300000|2021-06-16 14:05:00|2201.5|2195.5|2206|2200|2206|2200|2201.5|2195.5|35
1623852600000|2021-06-16 14:10:00|2206.1|2200.1|2206.9|2200.9|2208|2202|2203|2197|55
1623852900000|2021-06-16 14:15:00|2207.1|2201.1|2208.1|2202.1|2208.4|2202.4|2205.6|2199.6|44
1623853200000|2021-06-16 14:20:00|2207.9|2201.9|2202.6|2196.6|2208.1|2202.1|2202.1|2196.1|55
1623853500000|2021-06-16 14:25:00|2202.9|2196.9|2204.6|2198.6|2204.6|2198.6|2201.5|2195.5|21
1623853800000|2021-06-16 14:30:00|2204.9|2198.9|2203.9|2197.9|2207.5|2201.5|2200.4|2194.4|78
1623854100000|2021-06-16 14:35:00|2204.1|2198.1|2207.1|2201.1|2209|2203|2204.1|2198.1|71
1623854400000|2021-06-16 14:40:00|2207.4|2201.4|2203.9|2197.9|2208.5|2202.5|2203.9|2197.9|45
1623854700000|2021-06-16 14:45:00|2203.6|2197.6|2205|2199|2205|2199|2203.6|2197.6|20
1623855000000|2021-06-16 14:50:00|2204.8|2198.8|2203.3|2197.3|2204.8|2198.8|2203.1|2197.1|17
1623855300000|2021-06-16 14:55:00|2203.1|2197.1|2199.1|2193.1|2203.6|2197.6|2196.9|2190.9|75
1623855600000|2021-06-16 15:00:00|2199.4|2193.4|2200.1|2194.1|2202.1|2196.1|2199.4|2193.4|48
1623855900000|2021-06-16 15:05:00|2200.4|2194.4|2205.6|2199.6|2205.6|2199.6|2199.8|2193.8|39
1623856200000|2021-06-16 15:10:00|2206.6|2200.6|2207|2201|2207.6|2201.6|2204.9|2198.9|41
1623856500000|2021-06-16 15:15:00|2207.3|2201.3|2202.4|2196.4|2208.6|2202.6|2200.8|2194.8|85
1623856800000|2021-06-16 15:20:00|2202.5|2196.5|2200.6|2194.6|2203.1|2197.1|2200.1|2194.1|31
1623857100000|2021-06-16 15:25:00|2200.9|2194.9|2202.4|2196.4|2202.9|2196.9|2200.9|2194.9|23
1623857400000|2021-06-16 15:30:00|2202.5|2196.5|2201.1|2195.1|2203.9|2197.9|2198.9|2192.9|35
1623857700000|2021-06-16 15:35:00|2201.4|2195.4|2201.1|2195.1|2201.5|2195.5|2200.8|2194.8|13
1623858000000|2021-06-16 15:40:00|2200.4|2194.4|2197.8|2191.8|2200.4|2194.4|2196.6|2190.6|21
1623858300000|2021-06-16 15:45:00|2197.6|2191.6|2201.1|2195.1|2202.4|2196.4|2197.6|2191.6|38
1623858600000|2021-06-16 15:50:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623858900000|2021-06-16 15:55:00|2200.6|2194.6|2199.6|2193.6|2201.6|2195.6|2198.6|2192.6|16
1623859200000|2021-06-16 16:00:00|2199.9|2193.9|2200.4|2194.4|2200.4|2194.4|2199.1|2193.1|10
1623859800000|2021-06-16 16:10:00|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.1|2194.1|4
1623860100000|2021-06-16 16:15:00|2200.3|2194.3|2200.1|2194.1|2200.3|2194.3|2196.8|2190.8|19
1623860400000|2021-06-16 16:20:00|2199.9|2193.9|2201.4|2195.4|2201.9|2195.9|2199.6|2193.6|17
1623860700000|2021-06-16 16:25:00|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|3
1623861000000|2021-06-16 16:30:00|2204.3|2198.3|2201.3|2195.3|2204.3|2198.3|2200.9|2194.9|29
1623861300000|2021-06-16 16:35:00|2200.9|2194.9|2200.1|2194.1|2201.3|2195.3|2200.1|2194.1|5
1623861600000|2021-06-16 16:40:00|2199|2193|2198.4|2192.4|2199|2193|2196.8|2190.8|17
1623861900000|2021-06-16 16:45:00|2198.9|2192.9|2199.8|2193.8|2199.8|2193.8|2198.9|2192.9|3
1623862500000|2021-06-16 16:55:00|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|3
1623888000000|2021-06-17 00:00:00|2181.6|2175.6|2177.8|2171.8|2181.6|2175.6|2177.8|2171.8|11
1623888300000|2021-06-17 00:05:00|2177.5|2171.5|2175.8|2169.8|2177.5|2171.5|2175.8|2169.8|4
1623888600000|2021-06-17 00:10:00|2175|2169|2174.9|2168.9|2175.3|2169.3|2174|2168|9
1623888900000|2021-06-17 00:15:00|2174.6|2168.6|2172.3|2166.3|2174.6|2168.6|2172.3|2166.3|10
1623889200000|2021-06-17 00:20:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|5
1623889500000|2021-06-17 00:25:00|2172.6|2166.6|2174.9|2168.9|2174.9|2168.9|2172.6|2166.6|6
1623889800000|2021-06-17 00:30:00|2175|2169|2175.8|2169.8|2176.5|2170.5|2175|2169|7
1623890400000|2021-06-17 00:40:00|2175.5|2169.5|2178|2172|2178.6|2172.6|2175.5|2169.5|19
1623890700000|2021-06-17 00:45:00|2178.3|2172.3|2178.1|2172.1|2178.5|2172.5|2177.3|2171.3|14
1623891000000|2021-06-17 00:50:00|2178|2172|2179.8|2173.8|2180.8|2174.8|2178|2172|8
1623891300000|2021-06-17 00:55:00|2179.5|2173.5|2178|2172|2180|2174|2177.5|2171.5|20
1623891600000|2021-06-17 01:00:00|2178.3|2172.3|2183.5|2177.5|2185.3|2179.3|2177.5|2171.5|38
1623891900000|2021-06-17 01:05:00|2183.6|2177.6|2184.4|2178.4|2187.8|2181.8|2183.6|2177.6|33
1623892200000|2021-06-17 01:10:00|2184.5|2178.5|2185.1|2179.1|2185.1|2179.1|2184.5|2178.5|4
1623892500000|2021-06-17 01:15:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1623892800000|2021-06-17 01:20:00|2185|2179|2185|2179|2188.8|2182.8|2185|2179|16
1623893100000|2021-06-17 01:25:00|2184.6|2178.6|2184.8|2178.8|2185|2179|2182.3|2176.3|17
1623893400000|2021-06-17 01:30:00|2185.1|2179.1|2183.3|2177.3|2185.1|2179.1|2183.3|2177.3|4
1623893700000|2021-06-17 01:35:00|2183|2177|2180.3|2174.3|2183|2177|2180.3|2174.3|9
1623894300000|2021-06-17 01:45:00|2180|2174|2179.4|2173.4|2180|2174|2179.4|2173.4|3
1623894600000|2021-06-17 01:50:00|2178.3|2172.3|2177.8|2171.8|2178.3|2172.3|2177.6|2171.6|3
1623894900000|2021-06-17 01:55:00|2177.9|2171.9|2177.8|2171.8|2178|2172|2177.8|2171.8|4
1623895200000|2021-06-17 02:00:00|2178.1|2172.1|2180.8|2174.8|2181.8|2175.8|2178|2172|15
1623895500000|2021-06-17 02:05:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1623895800000|2021-06-17 02:10:00|2181.4|2175.4|2182.3|2176.3|2182.3|2176.3|2181.4|2175.4|4
1623896100000|2021-06-17 02:15:00|2182.4|2176.4|2184|2178|2184.3|2178.3|2182.4|2176.4|6
1623897000000|2021-06-17 02:30:00|2183.8|2177.8|2182.8|2176.8|2183.8|2177.8|2182.8|2176.8|6
1623897300000|2021-06-17 02:35:00|2182.6|2176.6|2181.4|2175.4|2182.6|2176.6|2181.4|2175.4|3
1623897600000|2021-06-17 02:40:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|6
1623897900000|2021-06-17 02:45:00|2181.6|2175.6|2184|2178|2184|2178|2181.5|2175.5|6
1623898200000|2021-06-17 02:50:00|2184.1|2178.1|2186.3|2180.3|2186.3|2180.3|2184.1|2178.1|9
1623898500000|2021-06-17 02:55:00|2186.1|2180.1|2187.1|2181.1|2187.1|2181.1|2185.8|2179.8|18
1623898800000|2021-06-17 03:00:00|2187|2181|2187.3|2181.3|2188.4|2182.4|2186.5|2180.5|9
1623899100000|2021-06-17 03:05:00|2187.1|2181.1|2185.8|2179.8|2187.5|2181.5|2185.8|2179.8|7
1623899400000|2021-06-17 03:10:00|2185.5|2179.5|2185.3|2179.3|2185.6|2179.6|2185.3|2179.3|5
1623899700000|2021-06-17 03:15:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623900000000|2021-06-17 03:20:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.8|2179.8|9
1623900300000|2021-06-17 03:25:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.5|2179.5|8
1623900600000|2021-06-17 03:30:00|2185.8|2179.8|2185.5|2179.5|2186|2180|2185.5|2179.5|4
1623900900000|2021-06-17 03:35:00|2186.5|2180.5|2185.5|2179.5|2186.5|2180.5|2185|2179|4
1623901800000|2021-06-17 03:50:00|2186.5|2180.5|2189.4|2183.4|2189.5|2183.5|2186.5|2180.5|5
1623902100000|2021-06-17 03:55:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623902400000|2021-06-17 04:00:00|2189|2183|2188|2182|2189|2183|2188|2182|3
1623906300000|2021-06-17 05:05:00|2188.3|2182.3|2186.8|2180.8|2191|2185|2186.8|2180.8|13
1623906900000|2021-06-17 05:15:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623907500000|2021-06-17 05:25:00|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1623907800000|2021-06-17 05:30:00|2186.8|2180.8|2189.4|2183.4|2190.4|2184.4|2186.8|2180.8|24
1623908100000|2021-06-17 05:35:00|2189.5|2183.5|2187.5|2181.5|2190.1|2184.1|2187.3|2181.3|19
1623908400000|2021-06-17 05:40:00|2187.4|2181.4|2187|2181|2187.6|2181.6|2186.5|2180.5|10
1623908700000|2021-06-17 05:45:00|2186.8|2180.8|2185.5|2179.5|2187.1|2181.1|2185.5|2179.5|14
1623909000000|2021-06-17 05:50:00|2185.4|2179.4|2185|2179|2185.5|2179.5|2184.5|2178.5|16
1623909300000|2021-06-17 05:55:00|2185.1|2179.1|2184.9|2178.9|2185.4|2179.4|2184.5|2178.5|14
1623909600000|2021-06-17 06:00:00|2184.8|2178.8|2183|2177|2184.8|2178.8|2181.4|2175.4|16
1623909900000|2021-06-17 06:05:00|2183.1|2177.1|2179.9|2173.9|2183.1|2177.1|2179.9|2173.9|8
1623910200000|2021-06-17 06:10:00|2179|2173|2181.9|2175.9|2183.3|2177.3|2179|2173|24
1623910500000|2021-06-17 06:15:00|2181.8|2175.8|2180|2174|2181.8|2175.8|2179|2173|21
1623910800000|2021-06-17 06:20:00|2180.3|2174.3|2179.3|2173.3|2180.3|2174.3|2178.3|2172.3|27
1623911100000|2021-06-17 06:25:00|2179|2173|2181|2175|2182|2176|2179|2173|43
1623911400000|2021-06-17 06:30:00|2180.8|2174.8|2182.5|2176.5|2182.5|2176.5|2179.8|2173.8|23
1623911700000|2021-06-17 06:35:00|2182.8|2176.8|2181.5|2175.5|2182.8|2176.8|2180.3|2174.3|28
1623912000000|2021-06-17 06:40:00|2182.3|2176.3|2181.5|2175.5|2182.5|2176.5|2181.1|2175.1|17
1623912300000|2021-06-17 06:45:00|2181.9|2175.9|2182.8|2176.8|2182.9|2176.9|2181.6|2175.6|18
1623912600000|2021-06-17 06:50:00|2183.3|2177.3|2185|2179|2185|2179|2182.5|2176.5|16
1623912900000|2021-06-17 06:55:00|2184.9|2178.9|2185.6|2179.6|2186.4|2180.4|2184.9|2178.9|17
1623913200000|2021-06-17 07:00:00|2185.9|2179.9|2187.9|2181.9|2188.8|2182.8|2185|2179|56
1623913500000|2021-06-17 07:05:00|2188|2182|2188.3|2182.3|2190.4|2184.4|2186.1|2180.1|39
1623913800000|2021-06-17 07:10:00|2188.1|2182.1|2187.4|2181.4|2188.8|2182.8|2187|2181|21
1623914100000|2021-06-17 07:15:00|2187.1|2181.1|2189.1|2183.1|2189.1|2183.1|2187.1|2181.1|20
1623914400000|2021-06-17 07:20:00|2188.9|2182.9|2188.1|2182.1|2193.4|2187.4|2187|2181|47
1623914700000|2021-06-17 07:25:00|2188.9|2182.9|2187.5|2181.5|2188.9|2182.9|2187.4|2181.4|16
1623915000000|2021-06-17 07:30:00|2187.3|2181.3|2189.1|2183.1|2189.1|2183.1|2186.1|2180.1|30
1623915300000|2021-06-17 07:35:00|2188.9|2182.9|2188.5|2182.5|2190|2184|2187.9|2181.9|23
1623915600000|2021-06-17 07:40:00|2188.3|2182.3|2185.1|2179.1|2188.3|2182.3|2184.6|2178.6|30
1623915900000|2021-06-17 07:45:00|2185|2179|2185.1|2179.1|2185.9|2179.9|2183.6|2177.6|30
1623916200000|2021-06-17 07:50:00|2185.4|2179.4|2184.4|2178.4|2185.9|2179.9|2184.4|2178.4|15
1623916500000|2021-06-17 07:55:00|2184.3|2178.3|2185.6|2179.6|2185.8|2179.8|2183.9|2177.9|24
1623916800000|2021-06-17 08:00:00|2185.1|2179.1|2190.9|2184.9|2191.1|2185.1|2184.9|2178.9|26
1623917100000|2021-06-17 08:05:00|2190.4|2184.4|2189|2183|2190.6|2184.6|2188.8|2182.8|26
1623917400000|2021-06-17 08:10:00|2189.1|2183.1|2193.6|2187.6|2193.6|2187.6|2188.8|2182.8|18
1623917700000|2021-06-17 08:15:00|2193.9|2187.9|2188.5|2182.5|2194|2188|2187.8|2181.8|45
1623918000000|2021-06-17 08:20:00|2188.3|2182.3|2189.4|2183.4|2189.4|2183.4|2186.8|2180.8|33
1623918300000|2021-06-17 08:25:00|2189.6|2183.6|2185|2179|2190.1|2184.1|2185|2179|29
1623918600000|2021-06-17 08:30:00|2184.9|2178.9|2184.3|2178.3|2185|2179|2183.9|2177.9|21
1623918900000|2021-06-17 08:35:00|2184.1|2178.1|2179.5|2173.5|2184.1|2178.1|2178.5|2172.5|41
1623919200000|2021-06-17 08:40:00|2179.4|2173.4|2175.1|2169.1|2180.3|2174.3|2175.1|2169.1|25
1623919500000|2021-06-17 08:45:00|2174.8|2168.8|2175.1|2169.1|2175.6|2169.6|2173.6|2167.6|44
1623919800000|2021-06-17 08:50:00|2174.9|2168.9|2176.1|2170.1|2176.4|2170.4|2173.9|2167.9|43
1623920100000|2021-06-17 08:55:00|2175.9|2169.9|2177.5|2171.5|2177.6|2171.6|2175.6|2169.6|41
1623920400000|2021-06-17 09:00:00|2177.4|2171.4|2174.6|2168.6|2177.4|2171.4|2174|2168|42
1623920700000|2021-06-17 09:05:00|2174.8|2168.8|2174|2168|2175.6|2169.6|2173.9|2167.9|31
1623921000000|2021-06-17 09:10:00|2173.9|2167.9|2171.4|2165.4|2174.4|2168.4|2170.5|2164.5|32
1623921300000|2021-06-17 09:15:00|2171.5|2165.5|2173.3|2167.3|2173.4|2167.4|2171.5|2165.5|27
1623921600000|2021-06-17 09:20:00|2173.4|2167.4|2173.1|2167.1|2173.6|2167.6|2172.8|2166.8|15
1623921900000|2021-06-17 09:25:00|2173|2167|2171.4|2165.4|2173|2167|2171.4|2165.4|10
1623922200000|2021-06-17 09:30:00|2172.4|2166.4|2169.4|2163.4|2172.4|2166.4|2169.4|2163.4|21
1623922500000|2021-06-17 09:35:00|2169.6|2163.6|2169.6|2163.6|2171.6|2165.6|2169.4|2163.4|43
1623922800000|2021-06-17 09:40:00|2169.4|2163.4|2168.5|2162.5|2169.9|2163.9|2167.4|2161.4|24
1623923100000|2021-06-17 09:45:00|2168.6|2162.6|2167.4|2161.4|2168.6|2162.6|2166.8|2160.8|26
1623923400000|2021-06-17 09:50:00|2167.1|2161.1|2166.3|2160.3|2167.1|2161.1|2165.9|2159.9|15
1623923700000|2021-06-17 09:55:00|2166.6|2160.6|2164.9|2158.9|2166.9|2160.9|2164.3|2158.3|27
1623924000000|2021-06-17 10:00:00|2164.8|2158.8|2165.4|2159.4|2166|2160|2164.1|2158.1|33
1623924300000|2021-06-17 10:05:00|2165.6|2159.6|2165.5|2159.5|2166.8|2160.8|2165.4|2159.4|27
1623924600000|2021-06-17 10:10:00|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2163.9|2157.9|22
1623924900000|2021-06-17 10:15:00|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2164.1|2158.1|20
1623925200000|2021-06-17 10:20:00|2165.1|2159.1|2164.1|2158.1|2165.9|2159.9|2164|2158|21
1623925500000|2021-06-17 10:25:00|2163.9|2157.9|2164.8|2158.8|2164.9|2158.9|2163.9|2157.9|25
1623925800000|2021-06-17 10:30:00|2164.6|2158.6|2163.8|2157.8|2164.8|2158.8|2163.4|2157.4|27
1623926100000|2021-06-17 10:35:00|2163.6|2157.6|2164.1|2158.1|2164.5|2158.5|2163.1|2157.1|19
1623926400000|2021-06-17 10:40:00|2164|2158|2159.6|2153.6|2164|2158|2158.8|2152.8|44
1623926700000|2021-06-17 10:45:00|2159.4|2153.4|2156.8|2150.8|2159.4|2153.4|2156.5|2150.5|38
1623927000000|2021-06-17 10:50:00|2156.6|2150.6|2156|2150|2156.8|2150.8|2154.4|2148.4|40
1623927300000|2021-06-17 10:55:00|2155.9|2149.9|2158.1|2152.1|2158.9|2152.9|2154.6|2148.6|49
1623927600000|2021-06-17 11:00:00|2158.4|2152.4|2157.9|2151.9|2160.1|2154.1|2157.9|2151.9|30
1623927900000|2021-06-17 11:05:00|2158.1|2152.1|2159.9|2153.9|2159.9|2153.9|2158.1|2152.1|19
1623928200000|2021-06-17 11:10:00|2159.6|2153.6|2159.5|2153.5|2160.4|2154.4|2158.9|2152.9|25
1623928500000|2021-06-17 11:15:00|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.3|2153.3|15
1623928800000|2021-06-17 11:20:00|2160.4|2154.4|2160.3|2154.3|2160.9|2154.9|2159.6|2153.6|23
1623929100000|2021-06-17 11:25:00|2160.4|2154.4|2161.1|2155.1|2161.9|2155.9|2160.4|2154.4|18
1623929400000|2021-06-17 11:30:00|2161|2155|2161.8|2155.8|2161.8|2155.8|2159.6|2153.6|33
1623929700000|2021-06-17 11:35:00|2162|2156|2161.1|2155.1|2162.1|2156.1|2160.6|2154.6|17
1623930000000|2021-06-17 11:40:00|2161.4|2155.4|2160.1|2154.1|2162|2156|2159.6|2153.6|12
1623930300000|2021-06-17 11:45:00|2160.4|2154.4|2163.6|2157.6|2165.1|2159.1|2160.4|2154.4|66
1623930600000|2021-06-17 11:50:00|2163.3|2157.3|2160.9|2154.9|2163.3|2157.3|2159.4|2153.4|28
1623930900000|2021-06-17 11:55:00|2160.8|2154.8|2159.6|2153.6|2161.5|2155.5|2158.9|2152.9|40
1623931200000|2021-06-17 12:00:00|2159.9|2153.9|2156.1|2150.1|2161|2155|2155.9|2149.9|49
1623931500000|2021-06-17 12:05:00|2155.9|2149.9|2152.8|2146.8|2155.9|2149.9|2151.4|2145.4|65
1623931800000|2021-06-17 12:10:00|2152.9|2146.9|2154.6|2148.6|2156.1|2150.1|2151.9|2145.9|60
1623932100000|2021-06-17 12:15:00|2154.4|2148.4|2152.6|2146.6|2155.6|2149.6|2150.4|2144.4|63
1623932400000|2021-06-17 12:20:00|2152.4|2146.4|2148.5|2142.5|2153.4|2147.4|2148.4|2142.4|47
1623932700000|2021-06-17 12:25:00|2148.4|2142.4|2149.3|2143.3|2150.1|2144.1|2148.4|2142.4|38
1623933000000|2021-06-17 12:30:00|2149.4|2143.4|2153.9|2147.9|2154|2148|2149.4|2143.4|68
1623933300000|2021-06-17 12:35:00|2154|2148|2155.4|2149.4|2156.6|2150.6|2153.9|2147.9|51
1623933600000|2021-06-17 12:40:00|2155.1|2149.1|2157.8|2151.8|2158.6|2152.6|2155.1|2149.1|39
1623933900000|2021-06-17 12:45:00|2157.6|2151.6|2155.1|2149.1|2157.6|2151.6|2154.4|2148.4|25
1623934200000|2021-06-17 12:50:00|2154.9|2148.9|2153.9|2147.9|2155.3|2149.3|2153.1|2147.1|33
1623934500000|2021-06-17 12:55:00|2154.4|2148.4|2158.4|2152.4|2159.9|2153.9|2154.4|2148.4|40
1623934800000|2021-06-17 13:00:00|2158.5|2152.5|2161.3|2155.3|2162.6|2156.6|2158.1|2152.1|190
1623935100000|2021-06-17 13:05:00|2161.4|2155.4|2153|2147|2161.4|2155.4|2151.6|2145.6|84
1623935400000|2021-06-17 13:10:00|2152.9|2146.9|2151|2145|2152.9|2146.9|2150.1|2144.1|78
1623935700000|2021-06-17 13:15:00|2151.3|2145.3|2154.9|2148.9|2155.6|2149.6|2150.6|2144.6|136
1623936000000|2021-06-17 13:20:00|2155.1|2149.1|2160.3|2154.3|2161.1|2155.1|2154.6|2148.6|102
1623936300000|2021-06-17 13:25:00|2160.4|2154.4|2157.9|2151.9|2161.1|2155.1|2157.4|2151.4|56
1623936600000|2021-06-17 13:30:00|2157.5|2151.5|2161.4|2155.4|2161.4|2155.4|2156.1|2150.1|74
1623936900000|2021-06-17 13:35:00|2161.6|2155.6|2160.9|2154.9|2163.1|2157.1|2159.6|2153.6|61
1623937200000|2021-06-17 13:40:00|2161|2155|2157.1|2151.1|2161|2155|2156.9|2150.9|18
1623937500000|2021-06-17 13:45:00|2156.9|2150.9|2153.4|2147.4|2156.9|2150.9|2153.4|2147.4|41
1623937800000|2021-06-17 13:50:00|2153.1|2147.1|2152.1|2146.1|2154.9|2148.9|2151.3|2145.3|44
1623938100000|2021-06-17 13:55:00|2152|2146|2149.8|2143.8|2152|2146|2149.6|2143.6|46
1623938400000|2021-06-17 14:00:00|2149.6|2143.6|2146.1|2140.1|2149.6|2143.6|2143.9|2137.9|68
1623938700000|2021-06-17 14:05:00|2146|2140|2143.9|2137.9|2146|2140|2143.5|2137.5|33
1623939000000|2021-06-17 14:10:00|2143.8|2137.8|2142|2136|2143.8|2137.8|2138.9|2132.9|61
1623939300000|2021-06-17 14:15:00|2141.9|2135.9|2144.1|2138.1|2144.9|2138.9|2139.8|2133.8|71
1623939600000|2021-06-17 14:20:00|2144|2138|2143.3|2137.3|2147.1|2141.1|2141.8|2135.8|46
1623939900000|2021-06-17 14:25:00|2143.6|2137.6|2144.4|2138.4|2145|2139|2140.6|2134.6|65
1623940200000|2021-06-17 14:30:00|2144.6|2138.6|2146.1|2140.1|2147.4|2141.4|2143.4|2137.4|58
1623940500000|2021-06-17 14:35:00|2146.5|2140.5|2149.4|2143.4|2150.1|2144.1|2144.9|2138.9|56
1623940800000|2021-06-17 14:40:00|2149.1|2143.1|2144.9|2138.9|2149.1|2143.1|2142.9|2136.9|72
1623941100000|2021-06-17 14:45:00|2145.1|2139.1|2139.5|2133.5|2146.6|2140.6|2139|2133|76
1623941400000|2021-06-17 14:50:00|2139.8|2133.8|2138.9|2132.9|2140|2134|2137.3|2131.3|68
1623941700000|2021-06-17 14:55:00|2138.4|2132.4|2134.4|2128.4|2138.8|2132.8|2133.9|2127.9|86
1623942000000|2021-06-17 15:00:00|2134.6|2128.6|2131.6|2125.6|2134.6|2128.6|2129.5|2123.5|60
1623942300000|2021-06-17 15:05:00|2131.4|2125.4|2129.4|2123.4|2131.4|2125.4|2127.6|2121.6|73
1623942600000|2021-06-17 15:10:00|2129.5|2123.5|2129.1|2123.1|2130.4|2124.4|2126.6|2120.6|54
1623942900000|2021-06-17 15:15:00|2129.4|2123.4|2132.4|2126.4|2135.9|2129.9|2129.4|2123.4|97
1623943200000|2021-06-17 15:20:00|2133|2127|2133.9|2127.9|2134.1|2128.1|2129.9|2123.9|44
1623943500000|2021-06-17 15:25:00|2134|2128|2138.4|2132.4|2138.6|2132.6|2134|2128|49
1623943800000|2021-06-17 15:30:00|2138.1|2132.1|2138|2132|2139.9|2133.9|2135.3|2129.3|72
1623944100000|2021-06-17 15:35:00|2138.1|2132.1|2136.6|2130.6|2138.1|2132.1|2135.4|2129.4|40
1623944400000|2021-06-17 15:40:00|2136.9|2130.9|2136.9|2130.9|2137.1|2131.1|2134.6|2128.6|31
1623944700000|2021-06-17 15:45:00|2136.8|2130.8|2135.6|2129.6|2136.9|2130.9|2135.3|2129.3|16
1623945000000|2021-06-17 15:50:00|2135.4|2129.4|2135.9|2129.9|2137.1|2131.1|2135.3|2129.3|28
1623945300000|2021-06-17 15:55:00|2136.1|2130.1|2136.9|2130.9|2138.4|2132.4|2136.1|2130.1|25
1623945600000|2021-06-17 16:00:00|2136.6|2130.6|2136.1|2130.1|2137.3|2131.3|2134.9|2128.9|25
1623945900000|2021-06-17 16:05:00|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2134.8|2128.8|10
1623946200000|2021-06-17 16:10:00|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2134.9|2128.9|9
1623946500000|2021-06-17 16:15:00|2135.9|2129.9|2133|2127|2135.9|2129.9|2132.9|2126.9|24
1623946800000|2021-06-17 16:20:00|2133.3|2127.3|2131.8|2125.8|2134.1|2128.1|2131.5|2125.5|25
1623947100000|2021-06-17 16:25:00|2131.6|2125.6|2133.3|2127.3|2134.4|2128.4|2130.1|2124.1|44
1623947400000|2021-06-17 16:30:00|2133.1|2127.1|2130.9|2124.9|2133.1|2127.1|2129.8|2123.8|39
1623947700000|2021-06-17 16:35:00|2131.1|2125.1|2130.6|2124.6|2132|2126|2130|2124|35
1623948000000|2021-06-17 16:40:00|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|2
1623948300000|2021-06-17 16:45:00|2131.9|2125.9|2131.9|2125.9|2133.9|2127.9|2131.4|2125.4|15
1623948600000|2021-06-17 16:50:00|2131.8|2125.8|2132.9|2126.9|2132.9|2126.9|2131.6|2125.6|9
1623948900000|2021-06-17 16:55:00|2132.8|2126.8|2134.4|2128.4|2134.4|2128.4|2130.5|2124.5|29
1623974400000|2021-06-18 00:00:00|2137|2131|2137.1|2131.1|2137.1|2131.1|2137|2131|2
1623974700000|2021-06-18 00:05:00|2139.3|2133.3|2140.5|2134.5|2140.5|2134.5|2139.3|2133.3|3
1623975300000|2021-06-18 00:15:00|2141|2135|2142.5|2136.5|2142.5|2136.5|2141|2135|5
1623975900000|2021-06-18 00:25:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623976200000|2021-06-18 00:30:00|2142.5|2136.5|2147.1|2141.1|2147.4|2141.4|2142.5|2136.5|5
1623976500000|2021-06-18 00:35:00|2147.4|2141.4|2143.4|2137.4|2149.3|2143.3|2143.3|2137.3|20
1623976800000|2021-06-18 00:40:00|2143.3|2137.3|2140.9|2134.9|2143.3|2137.3|2140.6|2134.6|9
1623977700000|2021-06-18 00:55:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1623978000000|2021-06-18 01:00:00|2141.1|2135.1|2139.8|2133.8|2141.1|2135.1|2135.8|2129.8|69
1623978300000|2021-06-18 01:05:00|2139.5|2133.5|2141|2135|2141.5|2135.5|2139.5|2133.5|17
1623978600000|2021-06-18 01:10:00|2140.9|2134.9|2138.3|2132.3|2142.3|2136.3|2138.3|2132.3|44
1623978900000|2021-06-18 01:15:00|2137.8|2131.8|2137.4|2131.4|2137.8|2131.8|2136.5|2130.5|8
1623979200000|2021-06-18 01:20:00|2137.5|2131.5|2139.5|2133.5|2140|2134|2137.3|2131.3|15
1623979500000|2021-06-18 01:25:00|2139.6|2133.6|2139.3|2133.3|2139.6|2133.6|2139.3|2133.3|2
1623979800000|2021-06-18 01:30:00|2139|2133|2138.3|2132.3|2139|2133|2136.9|2130.9|13
1623980100000|2021-06-18 01:35:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|4
1623980400000|2021-06-18 01:40:00|2138.5|2132.5|2136.9|2130.9|2138.5|2132.5|2136.6|2130.6|16
1623980700000|2021-06-18 01:45:00|2136.8|2130.8|2136.8|2130.8|2137|2131|2135.8|2129.8|12
1623981000000|2021-06-18 01:50:00|2136.5|2130.5|2138|2132|2139.8|2133.8|2136.5|2130.5|40
1623981300000|2021-06-18 01:55:00|2138.3|2132.3|2136.5|2130.5|2138.6|2132.6|2136.5|2130.5|34
1623981600000|2021-06-18 02:00:00|2136|2130|2135.6|2129.6|2136.5|2130.5|2134.4|2128.4|87
1623981900000|2021-06-18 02:05:00|2135.5|2129.5|2141.8|2135.8|2141.8|2135.8|2135.3|2129.3|53
1623982200000|2021-06-18 02:10:00|2140.9|2134.9|2147.5|2141.5|2147.5|2141.5|2140.6|2134.6|40
1623983100000|2021-06-18 02:25:00|2148.5|2142.5|2150.3|2144.3|2150.3|2144.3|2148|2142|4
1623983400000|2021-06-18 02:30:00|2149.6|2143.6|2147.5|2141.5|2153.3|2147.3|2147.3|2141.3|75
1623983700000|2021-06-18 02:35:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|8
1623984000000|2021-06-18 02:40:00|2147.1|2141.1|2149.3|2143.3|2151.3|2145.3|2147.1|2141.1|10
1623984300000|2021-06-18 02:45:00|2150.5|2144.5|2153.9|2147.9|2155|2149|2150.5|2144.5|19
1623984600000|2021-06-18 02:50:00|2154|2148|2154.8|2148.8|2154.8|2148.8|2154|2148|22
1623984900000|2021-06-18 02:55:00|2155|2149|2154.5|2148.5|2155.1|2149.1|2154.5|2148.5|7
1623985200000|2021-06-18 03:00:00|2154.8|2148.8|2154.8|2148.8|2155|2149|2154.5|2148.5|7
1623985500000|2021-06-18 03:05:00|2155|2149|2154.5|2148.5|2155|2149|2154.3|2148.3|5
1623985800000|2021-06-18 03:10:00|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2153.9|2147.9|9
1623986100000|2021-06-18 03:15:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.4|2147.4|3
1623986400000|2021-06-18 03:20:00|2153.4|2147.4|2154.3|2148.3|2154.3|2148.3|2153.4|2147.4|3
1623987000000|2021-06-18 03:30:00|2154.5|2148.5|2155|2149|2155.5|2149.5|2154.5|2148.5|7
1623988800000|2021-06-18 04:00:00|2154.8|2148.8|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|5
1623989100000|2021-06-18 04:05:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623989700000|2021-06-18 04:15:00|2154.8|2148.8|2155|2149|2155|2149|2154.6|2148.6|4
1623990000000|2021-06-18 04:20:00|2155.1|2149.1|2155.5|2149.5|2155.5|2149.5|2155.1|2149.1|2
1623990300000|2021-06-18 04:25:00|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|4
1623992400000|2021-06-18 05:00:00|2154.1|2148.1|2154|2148|2154.3|2148.3|2154|2148|4
1623992700000|2021-06-18 05:05:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623993000000|2021-06-18 05:10:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623993300000|2021-06-18 05:15:00|2153.3|2147.3|2153.1|2147.1|2153.3|2147.3|2153.1|2147.1|2
1623993900000|2021-06-18 05:25:00|2153|2147|2149.1|2143.1|2153|2147|2149.1|2143.1|7
1623994200000|2021-06-18 05:30:00|2149|2143|2151.5|2145.5|2151.5|2145.5|2149|2143|14
1623994500000|2021-06-18 05:35:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623994800000|2021-06-18 05:40:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|5
1623995100000|2021-06-18 05:45:00|2151.3|2145.3|2150|2144|2151.3|2145.3|2149.1|2143.1|10
1623995400000|2021-06-18 05:50:00|2149.8|2143.8|2149.1|2143.1|2149.8|2143.8|2149|2143|8
1623995700000|2021-06-18 05:55:00|2149.4|2143.4|2146.3|2140.3|2149.4|2143.4|2146.3|2140.3|9
1623996000000|2021-06-18 06:00:00|2146.5|2140.5|2145|2139|2146.5|2140.5|2144.4|2138.4|14
1623996300000|2021-06-18 06:05:00|2144.8|2138.8|2143.8|2137.8|2144.8|2138.8|2143.8|2137.8|11
1623996600000|2021-06-18 06:10:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1623996900000|2021-06-18 06:15:00|2145|2139|2144.3|2138.3|2145|2139|2144.3|2138.3|6
1623997200000|2021-06-18 06:20:00|2144|2138|2137.6|2131.6|2144|2138|2137.6|2131.6|12
1623997500000|2021-06-18 06:25:00|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2136.5|2130.5|25
1623997800000|2021-06-18 06:30:00|2136.8|2130.8|2135.3|2129.3|2137|2131|2135.3|2129.3|11
1623998100000|2021-06-18 06:35:00|2135|2129|2133.3|2127.3|2135|2129|2133|2127|18
1623998400000|2021-06-18 06:40:00|2133|2127|2130.3|2124.3|2133.3|2127.3|2129.3|2123.3|41
1623998700000|2021-06-18 06:45:00|2130.5|2124.5|2132|2126|2132|2126|2130.5|2124.5|17
1623999000000|2021-06-18 06:50:00|2132.3|2126.3|2134.5|2128.5|2134.5|2128.5|2132.3|2126.3|9
1623999300000|2021-06-18 06:55:00|2134.8|2128.8|2135.4|2129.4|2135.9|2129.9|2133.6|2127.6|42
1623999600000|2021-06-18 07:00:00|2134.9|2128.9|2133.8|2127.8|2135|2129|2132|2126|29
1623999900000|2021-06-18 07:05:00|2134|2128|2138.5|2132.5|2141|2135|2134|2128|32
1624000200000|2021-06-18 07:10:00|2138.1|2132.1|2136.6|2130.6|2138.1|2132.1|2134.9|2128.9|44
1624000500000|2021-06-18 07:15:00|2136.3|2130.3|2127.9|2121.9|2136.3|2130.3|2127.4|2121.4|74
1624000800000|2021-06-18 07:20:00|2127.6|2121.6|2126.1|2120.1|2128.3|2122.3|2124.4|2118.4|53
1624001100000|2021-06-18 07:25:00|2125.9|2119.9|2126.1|2120.1|2127.3|2121.3|2125.4|2119.4|28
1624001400000|2021-06-18 07:30:00|2126.3|2120.3|2128.5|2122.5|2128.6|2122.6|2125.6|2119.6|26
1624001700000|2021-06-18 07:35:00|2128.9|2122.9|2131.6|2125.6|2133.1|2127.1|2128.9|2122.9|16
1624002000000|2021-06-18 07:40:00|2131.5|2125.5|2133.6|2127.6|2133.6|2127.6|2131.4|2125.4|15
1624002300000|2021-06-18 07:45:00|2134.6|2128.6|2136.9|2130.9|2136.9|2130.9|2131.9|2125.9|31
1624002600000|2021-06-18 07:50:00|2137.6|2131.6|2137.8|2131.8|2140.6|2134.6|2137.1|2131.1|30
1624002900000|2021-06-18 07:55:00|2137.9|2131.9|2141.6|2135.6|2142.6|2136.6|2137.9|2131.9|16
1624003200000|2021-06-18 08:00:00|2141.8|2135.8|2143.1|2137.1|2144.3|2138.3|2137.6|2131.6|82
1624003500000|2021-06-18 08:05:00|2143.4|2137.4|2146.9|2140.9|2148.4|2142.4|2143.3|2137.3|32
1624003800000|2021-06-18 08:10:00|2147.9|2141.9|2142.9|2136.9|2151.1|2145.1|2142.1|2136.1|56
1624004100000|2021-06-18 08:15:00|2143.1|2137.1|2149.9|2143.9|2149.9|2143.9|2143|2137|27
1624004400000|2021-06-18 08:20:00|2150.1|2144.1|2149.9|2143.9|2151.9|2145.9|2148.9|2142.9|28
1624004700000|2021-06-18 08:25:00|2149.6|2143.6|2146.9|2140.9|2149.6|2143.6|2145.3|2139.3|31
1624005000000|2021-06-18 08:30:00|2146.8|2140.8|2142.9|2136.9|2146.9|2140.9|2142.9|2136.9|25
1624005300000|2021-06-18 08:35:00|2143.1|2137.1|2143.3|2137.3|2144|2138|2142.6|2136.6|19
1624005600000|2021-06-18 08:40:00|2143.5|2137.5|2145.4|2139.4|2145.4|2139.4|2143.4|2137.4|13
1624005900000|2021-06-18 08:45:00|2146.6|2140.6|2140.1|2134.1|2146.6|2140.6|2138.4|2132.4|40
1624006200000|2021-06-18 08:50:00|2139.9|2133.9|2135.1|2129.1|2140.1|2134.1|2134.6|2128.6|42
1624006500000|2021-06-18 08:55:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2133.9|2127.9|15
1624006800000|2021-06-18 09:00:00|2135|2129|2134.4|2128.4|2135.4|2129.4|2133.1|2127.1|40
1624007100000|2021-06-18 09:05:00|2134.5|2128.5|2137.1|2131.1|2137.1|2131.1|2133.8|2127.8|23
1624007400000|2021-06-18 09:10:00|2137.3|2131.3|2140.8|2134.8|2140.8|2134.8|2137.3|2131.3|16
1624007700000|2021-06-18 09:15:00|2140.6|2134.6|2139.6|2133.6|2140.6|2134.6|2139.1|2133.1|18
1624008000000|2021-06-18 09:20:00|2139.1|2133.1|2139.8|2133.8|2140.4|2134.4|2138.9|2132.9|15
1624008300000|2021-06-18 09:25:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.1|2133.1|25
1624008600000|2021-06-18 09:30:00|2139.5|2133.5|2139.5|2133.5|2139.6|2133.6|2138.9|2132.9|11
1624008900000|2021-06-18 09:35:00|2139.4|2133.4|2138.4|2132.4|2140.1|2134.1|2138.4|2132.4|12
1624009200000|2021-06-18 09:40:00|2137.9|2131.9|2138.9|2132.9|2140.4|2134.4|2137.9|2131.9|14
1624009500000|2021-06-18 09:45:00|2138.8|2132.8|2138.9|2132.9|2139.3|2133.3|2137.8|2131.8|22
1624009800000|2021-06-18 09:50:00|2138.6|2132.6|2138.1|2132.1|2138.6|2132.6|2137.9|2131.9|12
1624010100000|2021-06-18 09:55:00|2138.9|2132.9|2139.4|2133.4|2139.9|2133.9|2138.9|2132.9|7
1624010400000|2021-06-18 10:00:00|2139.1|2133.1|2139.4|2133.4|2139.9|2133.9|2139.1|2133.1|8
1624010700000|2021-06-18 10:05:00|2139.3|2133.3|2140.5|2134.5|2141.1|2135.1|2139.3|2133.3|16
1624011000000|2021-06-18 10:10:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624011300000|2021-06-18 10:15:00|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|4
1624011600000|2021-06-18 10:20:00|2140.1|2134.1|2139.4|2133.4|2140.1|2134.1|2139.1|2133.1|10
1624011900000|2021-06-18 10:25:00|2139.3|2133.3|2139.4|2133.4|2139.9|2133.9|2139.3|2133.3|6
1624012200000|2021-06-18 10:30:00|2139.5|2133.5|2140.6|2134.6|2141.4|2135.4|2139.5|2133.5|13
1624012500000|2021-06-18 10:35:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2139.6|2133.6|12
1624012800000|2021-06-18 10:40:00|2141.1|2135.1|2140.6|2134.6|2141.4|2135.4|2140.6|2134.6|5
1624013100000|2021-06-18 10:45:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2140.1|2134.1|7
1624013400000|2021-06-18 10:50:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624013700000|2021-06-18 10:55:00|2141.1|2135.1|2142.5|2136.5|2142.9|2136.9|2141.1|2135.1|9
1624014000000|2021-06-18 11:00:00|2142.3|2136.3|2139.9|2133.9|2142.3|2136.3|2139.6|2133.6|16
1624014300000|2021-06-18 11:05:00|2140.1|2134.1|2139.9|2133.9|2140.3|2134.3|2139.6|2133.6|5
1624014600000|2021-06-18 11:10:00|2140.1|2134.1|2141.4|2135.4|2141.9|2135.9|2140.1|2134.1|13
1624014900000|2021-06-18 11:15:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1624015200000|2021-06-18 11:20:00|2141.1|2135.1|2143.1|2137.1|2143.1|2137.1|2140.4|2134.4|11
1624015500000|2021-06-18 11:25:00|2142.9|2136.9|2140.1|2134.1|2143.6|2137.6|2140.1|2134.1|18
1624015800000|2021-06-18 11:30:00|2140.9|2134.9|2141.9|2135.9|2142.6|2136.6|2140.8|2134.8|19
1624016100000|2021-06-18 11:35:00|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2140.1|2134.1|6
1624016400000|2021-06-18 11:40:00|2139.9|2133.9|2146.1|2140.1|2146.6|2140.6|2139.9|2133.9|27
1624016700000|2021-06-18 11:45:00|2145.6|2139.6|2151.6|2145.6|2151.6|2145.6|2144.1|2138.1|76
1624017000000|2021-06-18 11:50:00|2151.5|2145.5|2151.3|2145.3|2151.9|2145.9|2150.3|2144.3|54
1624017300000|2021-06-18 11:55:00|2151.1|2145.1|2152.4|2146.4|2152.4|2146.4|2150.9|2144.9|12
1624017600000|2021-06-18 12:00:00|2152.1|2146.1|2149.9|2143.9|2152.4|2146.4|2149.3|2143.3|50
1624017900000|2021-06-18 12:05:00|2149.1|2143.1|2144.3|2138.3|2149.1|2143.1|2143.3|2137.3|48
1624018200000|2021-06-18 12:10:00|2144.4|2138.4|2142.6|2136.6|2144.4|2138.4|2141.1|2135.1|70
1624018500000|2021-06-18 12:15:00|2142.9|2136.9|2142.6|2136.6|2143.5|2137.5|2140.9|2134.9|51
1624018800000|2021-06-18 12:20:00|2142|2136|2137.8|2131.8|2142.5|2136.5|2137.8|2131.8|72
1624019100000|2021-06-18 12:25:00|2137.4|2131.4|2132.9|2126.9|2137.4|2131.4|2131.9|2125.9|81
1624019400000|2021-06-18 12:30:00|2133.1|2127.1|2137.1|2131.1|2138.5|2132.5|2131.9|2125.9|95
1624019700000|2021-06-18 12:35:00|2136.4|2130.4|2135.4|2129.4|2139.4|2133.4|2135.4|2129.4|68
1624020000000|2021-06-18 12:40:00|2135.1|2129.1|2133.9|2127.9|2135.4|2129.4|2131.9|2125.9|56
1624020300000|2021-06-18 12:45:00|2134.4|2128.4|2130.4|2124.4|2134.6|2128.6|2129.9|2123.9|40
1624020600000|2021-06-18 12:50:00|2129.9|2123.9|2130.5|2124.5|2130.9|2124.9|2129.1|2123.1|35
1624020900000|2021-06-18 12:55:00|2130.6|2124.6|2131.9|2125.9|2132.1|2126.1|2128.1|2122.1|49
1624021200000|2021-06-18 13:00:00|2132|2126|2140.1|2134.1|2140.9|2134.9|2131.4|2125.4|184
1624021500000|2021-06-18 13:05:00|2139.8|2133.8|2154.3|2148.3|2154.3|2148.3|2139.6|2133.6|149
1624021800000|2021-06-18 13:10:00|2154.4|2148.4|2152.1|2146.1|2157|2151|2150.4|2144.4|132
1624022100000|2021-06-18 13:15:00|2152.4|2146.4|2153.4|2147.4|2155.5|2149.5|2152.1|2146.1|112
1624022400000|2021-06-18 13:20:00|2154.1|2148.1|2155.4|2149.4|2156.6|2150.6|2151.9|2145.9|101
1624022700000|2021-06-18 13:25:00|2155.3|2149.3|2156.1|2150.1|2159.9|2153.9|2154.1|2148.1|160
1624023000000|2021-06-18 13:30:00|2156.4|2150.4|2156.5|2150.5|2158.6|2152.6|2153.6|2147.6|162
1624023300000|2021-06-18 13:35:00|2155.6|2149.6|2151.5|2145.5|2158|2152|2150.8|2144.8|88
1624023600000|2021-06-18 13:40:00|2151.8|2145.8|2154.4|2148.4|2155.5|2149.5|2150.4|2144.4|95
1624023900000|2021-06-18 13:45:00|2155.3|2149.3|2147.4|2141.4|2156.1|2150.1|2147.4|2141.4|55
1624024200000|2021-06-18 13:50:00|2146.9|2140.9|2147.9|2141.9|2149.4|2143.4|2145.8|2139.8|62
1624024500000|2021-06-18 13:55:00|2147.5|2141.5|2147.9|2141.9|2149.9|2143.9|2146.9|2140.9|58
1624024800000|2021-06-18 14:00:00|2147.6|2141.6|2144.9|2138.9|2148.9|2142.9|2144.9|2138.9|59
1624025100000|2021-06-18 14:05:00|2145.1|2139.1|2149.9|2143.9|2150.4|2144.4|2145.1|2139.1|74
1624025400000|2021-06-18 14:10:00|2149.6|2143.6|2151.3|2145.3|2151.6|2145.6|2148.9|2142.9|64
1624025700000|2021-06-18 14:15:00|2151.1|2145.1|2150.1|2144.1|2154.3|2148.3|2149.9|2143.9|44
1624026000000|2021-06-18 14:20:00|2149.9|2143.9|2149.1|2143.1|2150.9|2144.9|2147.9|2141.9|79
1624026300000|2021-06-18 14:25:00|2149.4|2143.4|2149.1|2143.1|2149.6|2143.6|2144|2138|72
1624026600000|2021-06-18 14:30:00|2149.4|2143.4|2146.6|2140.6|2149.4|2143.4|2144.6|2138.6|57
1624026900000|2021-06-18 14:35:00|2146.9|2140.9|2152.9|2146.9|2152.9|2146.9|2146.9|2140.9|48
1624027200000|2021-06-18 14:40:00|2152.6|2146.6|2151.3|2145.3|2152.9|2146.9|2150.1|2144.1|69
1624027500000|2021-06-18 14:45:00|2151.6|2145.6|2148.5|2142.5|2152.4|2146.4|2148.3|2142.3|44
1624027800000|2021-06-18 14:50:00|2148.8|2142.8|2149.6|2143.6|2151|2145|2148.1|2142.1|57
1624028100000|2021-06-18 14:55:00|2149.1|2143.1|2152.6|2146.6|2154.5|2148.5|2149.1|2143.1|87
1624028400000|2021-06-18 15:00:00|2153.5|2147.5|2159.1|2153.1|2160.4|2154.4|2153.3|2147.3|82
1624028700000|2021-06-18 15:05:00|2160.4|2154.4|2154.1|2148.1|2160.4|2154.4|2153.6|2147.6|78
1624029000000|2021-06-18 15:10:00|2154.4|2148.4|2160.5|2154.5|2161.6|2155.6|2154.4|2148.4|67
1624029300000|2021-06-18 15:15:00|2160.6|2154.6|2158.1|2152.1|2162|2156|2157.8|2151.8|103
1624029600000|2021-06-18 15:20:00|2157.9|2151.9|2157.1|2151.1|2158.5|2152.5|2155.8|2149.8|58
1624029900000|2021-06-18 15:25:00|2157.3|2151.3|2156.4|2150.4|2157.5|2151.5|2154.5|2148.5|62
1624030200000|2021-06-18 15:30:00|2156.1|2150.1|2160.4|2154.4|2160.6|2154.6|2155.6|2149.6|34
1624030500000|2021-06-18 15:35:00|2159.9|2153.9|2163.9|2157.9|2165.3|2159.3|2159.9|2153.9|64
1624030800000|2021-06-18 15:40:00|2163.8|2157.8|2162.6|2156.6|2165.1|2159.1|2162.6|2156.6|32
1624031100000|2021-06-18 15:45:00|2162.9|2156.9|2165.3|2159.3|2166.3|2160.3|2162.9|2156.9|37
1624031400000|2021-06-18 15:50:00|2165.1|2159.1|2163.1|2157.1|2165.1|2159.1|2163|2157|15
1624031700000|2021-06-18 15:55:00|2163.3|2157.3|2166.3|2160.3|2166.3|2160.3|2163.3|2157.3|18
1624032000000|2021-06-18 16:00:00|2166|2160|2165.4|2159.4|2168.3|2162.3|2164.6|2158.6|31
1624032300000|2021-06-18 16:05:00|2165.3|2159.3|2164.4|2158.4|2166|2160|2163|2157|28
1624032600000|2021-06-18 16:10:00|2164.1|2158.1|2167.3|2161.3|2167.3|2161.3|2164.1|2158.1|11
1624032900000|2021-06-18 16:15:00|2167.1|2161.1|2166.9|2160.9|2167.4|2161.4|2166.4|2160.4|15
1624033200000|2021-06-18 16:20:00|2166.6|2160.6|2165.6|2159.6|2166.6|2160.6|2165.6|2159.6|10
1624033500000|2021-06-18 16:25:00|2165.5|2159.5|2164.9|2158.9|2165.9|2159.9|2164.8|2158.8|19
1624033800000|2021-06-18 16:30:00|2164.6|2158.6|2163.1|2157.1|2165.5|2159.5|2163.1|2157.1|11
1624034100000|2021-06-18 16:35:00|2162.9|2156.9|2166.4|2160.4|2166.9|2160.9|2162.9|2156.9|23
1624034400000|2021-06-18 16:40:00|2165.5|2159.5|2164.4|2158.4|2165.5|2159.5|2164.1|2158.1|12
1624034700000|2021-06-18 16:45:00|2164.6|2158.6|2162.9|2156.9|2164.6|2158.6|2162.1|2156.1|22
1624035000000|2021-06-18 16:50:00|2163.5|2157.5|2161.6|2155.6|2163.5|2157.5|2161.6|2155.6|10
1624035300000|2021-06-18 16:55:00|2161.1|2155.1|2159.1|2153.1|2161.1|2155.1|2157.9|2151.9|38
1624233600000|2021-06-21 00:00:00|2160.3|2149|2153.5|2147.5|2160.3|2149|2153.5|2147.5|2
1624233900000|2021-06-21 00:05:00|2154.1|2148.1|2155.9|2149.9|2155.9|2149.9|2154.1|2148.1|2
1624234200000|2021-06-21 00:10:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1624235400000|2021-06-21 00:30:00|2156.9|2150.9|2155.9|2149.9|2156.9|2150.9|2155.9|2149.9|3
1624236300000|2021-06-21 00:45:00|2155.8|2149.8|2153.6|2147.6|2155.8|2149.8|2153.6|2147.6|7
1624236600000|2021-06-21 00:50:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624237200000|2021-06-21 01:00:00|2153.9|2147.9|2158.9|2152.9|2159.1|2153.1|2153.9|2147.9|40
1624237500000|2021-06-21 01:05:00|2158.6|2152.6|2160.5|2154.5|2161.1|2155.1|2158.6|2152.6|10
1624237800000|2021-06-21 01:10:00|2160.4|2154.4|2163.6|2157.6|2163.8|2157.8|2160.4|2154.4|11
1624238100000|2021-06-21 01:15:00|2163.3|2157.3|2165.6|2159.6|2166.5|2160.5|2163.3|2157.3|16
1624238400000|2021-06-21 01:20:00|2166.3|2160.3|2163.8|2157.8|2166.3|2160.3|2163.8|2157.8|12
1624238700000|2021-06-21 01:25:00|2163.5|2157.5|2163.3|2157.3|2163.8|2157.8|2162.8|2156.8|22
1624239000000|2021-06-21 01:30:00|2163|2157|2162|2156|2163.3|2157.3|2159.8|2153.8|54
1624239300000|2021-06-21 01:35:00|2162.3|2156.3|2161.4|2155.4|2162.5|2156.5|2161.3|2155.3|20
1624239600000|2021-06-21 01:40:00|2161.5|2155.5|2160.6|2154.6|2162|2156|2159.3|2153.3|45
1624239900000|2021-06-21 01:45:00|2160.5|2154.5|2164.4|2158.4|2164.8|2158.8|2159.3|2153.3|52
1624240200000|2021-06-21 01:50:00|2164.5|2158.5|2164.6|2158.6|2166|2160|2162.5|2156.5|56
1624240500000|2021-06-21 01:55:00|2165.1|2159.1|2168.3|2162.3|2168.3|2162.3|2165.1|2159.1|38
1624240800000|2021-06-21 02:00:00|2168.4|2162.4|2170.8|2164.8|2172|2166|2168.3|2162.3|119
1624241100000|2021-06-21 02:05:00|2170.1|2164.1|2163.9|2157.9|2170.1|2164.1|2163|2157|69
1624241400000|2021-06-21 02:10:00|2164|2158|2164.5|2158.5|2164.5|2158.5|2164|2158|4
1624241700000|2021-06-21 02:15:00|2164.1|2158.1|2164.1|2158.1|2164.3|2158.3|2163.1|2157.1|4
1624242000000|2021-06-21 02:20:00|2163.5|2157.5|2162.6|2156.6|2163.5|2157.5|2162.3|2156.3|5
1624243500000|2021-06-21 02:45:00|2163|2157|2162.3|2156.3|2163.5|2157.5|2161.8|2155.8|12
1624243800000|2021-06-21 02:50:00|2161|2155|2162.8|2156.8|2163|2157|2161|2155|9
1624244100000|2021-06-21 02:55:00|2163.1|2157.1|2166.5|2160.5|2166.8|2160.8|2163.1|2157.1|22
1624244400000|2021-06-21 03:00:00|2166|2160|2165.9|2159.9|2166.3|2160.3|2165.8|2159.8|14
1624244700000|2021-06-21 03:05:00|2164.3|2158.3|2162|2156|2165.1|2159.1|2162|2156|33
1624245000000|2021-06-21 03:10:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.5|2155.5|2
1624245300000|2021-06-21 03:15:00|2161.3|2155.3|2158.8|2152.8|2161.3|2155.3|2158.8|2152.8|37
1624245600000|2021-06-21 03:20:00|2159|2153|2158.8|2152.8|2159|2153|2158.5|2152.5|8
1624245900000|2021-06-21 03:25:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159.3|2153.3|2
1624246200000|2021-06-21 03:30:00|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1624246500000|2021-06-21 03:35:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1624246800000|2021-06-21 03:40:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1624247100000|2021-06-21 03:45:00|2157.8|2151.8|2157|2151|2157.8|2151.8|2156.8|2150.8|7
1624247400000|2021-06-21 03:50:00|2157.1|2151.1|2157.3|2151.3|2158.3|2152.3|2157|2151|12
1624248000000|2021-06-21 04:00:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1624248900000|2021-06-21 04:15:00|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|3
1624250100000|2021-06-21 04:35:00|2157.3|2151.3|2158.5|2152.5|2158.6|2152.6|2157.3|2151.3|3
1624251300000|2021-06-21 04:55:00|2158.8|2152.8|2159|2153|2159.3|2153.3|2158.8|2152.8|3
1624251600000|2021-06-21 05:00:00|2159.3|2153.3|2159.1|2153.1|2160|2154|2159|2153|10
1624251900000|2021-06-21 05:05:00|2159.3|2153.3|2159.3|2153.3|2160|2154|2159.3|2153.3|3
1624252200000|2021-06-21 05:10:00|2159.8|2153.8|2160.5|2154.5|2160.5|2154.5|2159.8|2153.8|4
1624252500000|2021-06-21 05:15:00|2160.6|2154.6|2159|2153|2160.6|2154.6|2156|2150|21
1624252800000|2021-06-21 05:20:00|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2159|2153|5
1624253100000|2021-06-21 05:25:00|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1624253400000|2021-06-21 05:30:00|2158.3|2152.3|2155|2149|2158.3|2152.3|2152.6|2146.6|44
1624253700000|2021-06-21 05:35:00|2155.4|2149.4|2158.5|2152.5|2158.5|2152.5|2155.4|2149.4|18
1624254000000|2021-06-21 05:40:00|2157|2151|2157.4|2151.4|2158.1|2152.1|2156.9|2150.9|19
1624254300000|2021-06-21 05:45:00|2157.3|2151.3|2155.4|2149.4|2157.5|2151.5|2155.3|2149.3|11
1624254600000|2021-06-21 05:50:00|2153.8|2147.8|2154.1|2148.1|2155.3|2149.3|2153.8|2147.8|13
1624254900000|2021-06-21 05:55:00|2154.4|2148.4|2154.1|2148.1|2156.1|2150.1|2154.1|2148.1|17
1624255200000|2021-06-21 06:00:00|2154.3|2148.3|2153.3|2147.3|2154.4|2148.4|2152.4|2146.4|29
1624255500000|2021-06-21 06:05:00|2153.4|2147.4|2154.5|2148.5|2155|2149|2152.4|2146.4|29
1624255800000|2021-06-21 06:10:00|2154.8|2148.8|2153.8|2147.8|2155|2149|2153.3|2147.3|22
1624256100000|2021-06-21 06:15:00|2153.6|2147.6|2153.8|2147.8|2154|2148|2153.6|2147.6|6
1624256400000|2021-06-21 06:20:00|2153|2147|2154|2148|2154|2148|2152.8|2146.8|17
1624256700000|2021-06-21 06:25:00|2153.5|2147.5|2154.5|2148.5|2154.8|2148.8|2153.5|2147.5|15
1624257000000|2021-06-21 06:30:00|2154.3|2148.3|2154.8|2148.8|2156.1|2150.1|2153.9|2147.9|21
1624257300000|2021-06-21 06:35:00|2154.5|2148.5|2154.5|2148.5|2155.1|2149.1|2154.3|2148.3|19
1624257600000|2021-06-21 06:40:00|2154.6|2148.6|2155.5|2149.5|2155.6|2149.6|2154.6|2148.6|11
1624257900000|2021-06-21 06:45:00|2155.6|2149.6|2159.3|2153.3|2160.3|2154.3|2155.6|2149.6|29
1624258200000|2021-06-21 06:50:00|2159.1|2153.1|2159.9|2153.9|2160.4|2154.4|2159|2153|14
1624258500000|2021-06-21 06:55:00|2159.8|2153.8|2158.9|2152.9|2161.1|2155.1|2158.1|2152.1|32
1624258800000|2021-06-21 07:00:00|2159|2153|2153.6|2147.6|2159|2153|2153.6|2147.6|32
1624259100000|2021-06-21 07:05:00|2153.9|2147.9|2151.9|2145.9|2154.5|2148.5|2150.6|2144.6|37
1624259400000|2021-06-21 07:10:00|2152|2146|2150|2144|2154|2148|2149.8|2143.8|53
1624259700000|2021-06-21 07:15:00|2149.9|2143.9|2145.9|2139.9|2149.9|2143.9|2145.4|2139.4|33
1624260000000|2021-06-21 07:20:00|2146.1|2140.1|2143.9|2137.9|2147.1|2141.1|2143.4|2137.4|33
1624260300000|2021-06-21 07:25:00|2143.8|2137.8|2142|2136|2144.9|2138.9|2140.1|2134.1|45
1624260600000|2021-06-21 07:30:00|2142.1|2136.1|2146.1|2140.1|2146.6|2140.6|2141.6|2135.6|43
1624260900000|2021-06-21 07:35:00|2145.6|2139.6|2146|2140|2146.3|2140.3|2143.1|2137.1|31
1624261200000|2021-06-21 07:40:00|2146.3|2140.3|2145.6|2139.6|2147.4|2141.4|2145.4|2139.4|24
1624261500000|2021-06-21 07:45:00|2145.5|2139.5|2142.9|2136.9|2147.1|2141.1|2142.8|2136.8|40
1624261800000|2021-06-21 07:50:00|2143.1|2137.1|2144.1|2138.1|2145.6|2139.6|2142.6|2136.6|31
1624262100000|2021-06-21 07:55:00|2144|2138|2141.4|2135.4|2144|2138|2141.4|2135.4|24
1624262400000|2021-06-21 08:00:00|2141.1|2135.1|2142|2136|2143.5|2137.5|2140.6|2134.6|25
1624262700000|2021-06-21 08:05:00|2142.6|2136.6|2146.5|2140.5|2147.3|2141.3|2142.6|2136.6|35
1624263000000|2021-06-21 08:10:00|2146.6|2140.6|2148.8|2142.8|2149.8|2143.8|2146.4|2140.4|20
1624263300000|2021-06-21 08:15:00|2148.6|2142.6|2149.4|2143.4|2150.4|2144.4|2146.3|2140.3|40
1624263600000|2021-06-21 08:20:00|2149.6|2143.6|2152|2146|2152.1|2146.1|2149.6|2143.6|26
1624263900000|2021-06-21 08:25:00|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2150.6|2144.6|11
1624264200000|2021-06-21 08:30:00|2150.8|2144.8|2154|2148|2154.5|2148.5|2150.8|2144.8|34
1624264500000|2021-06-21 08:35:00|2154.1|2148.1|2158|2152|2158|2152|2154.1|2148.1|29
1624264800000|2021-06-21 08:40:00|2158.3|2152.3|2158.1|2152.1|2160.9|2154.9|2157.6|2151.6|39
1624265100000|2021-06-21 08:45:00|2158|2152|2161.9|2155.9|2164.6|2158.6|2158|2152|47
1624265400000|2021-06-21 08:50:00|2162.4|2156.4|2162.3|2156.3|2165.5|2159.5|2161.9|2155.9|42
1624265700000|2021-06-21 08:55:00|2162.4|2156.4|2161.9|2155.9|2164|2158|2160.9|2154.9|37
1624266000000|2021-06-21 09:00:00|2162|2156|2165.8|2159.8|2166.3|2160.3|2161.9|2155.9|30
1624266300000|2021-06-21 09:05:00|2166|2160|2165.6|2159.6|2166.9|2160.9|2162.9|2156.9|36
1624266600000|2021-06-21 09:10:00|2165.8|2159.8|2169.6|2163.6|2169.6|2163.6|2165.6|2159.6|39
1624266900000|2021-06-21 09:15:00|2169.8|2163.8|2168.5|2162.5|2170.4|2164.4|2168.4|2162.4|23
1624267200000|2021-06-21 09:20:00|2168.6|2162.6|2168.6|2162.6|2169.1|2163.1|2168.5|2162.5|18
1624267500000|2021-06-21 09:25:00|2168.8|2162.8|2167.4|2161.4|2169.1|2163.1|2167.4|2161.4|19
1624267800000|2021-06-21 09:30:00|2167.9|2161.9|2167.4|2161.4|2168.9|2162.9|2166.8|2160.8|22
1624268100000|2021-06-21 09:35:00|2167.1|2161.1|2167.4|2161.4|2167.6|2161.6|2165.9|2159.9|22
1624268400000|2021-06-21 09:40:00|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2166.4|2160.4|16
1624268700000|2021-06-21 09:45:00|2167.4|2161.4|2168.5|2162.5|2168.6|2162.6|2167.4|2161.4|19
1624269000000|2021-06-21 09:50:00|2168.4|2162.4|2170.4|2164.4|2171|2165|2168.1|2162.1|20
1624269300000|2021-06-21 09:55:00|2170.3|2164.3|2170.9|2164.9|2171.6|2165.6|2170.1|2164.1|23
1624269600000|2021-06-21 10:00:00|2171.4|2165.4|2170.4|2164.4|2171.6|2165.6|2170.3|2164.3|15
1624269900000|2021-06-21 10:05:00|2170.6|2164.6|2175.9|2169.9|2176.9|2170.9|2170.6|2164.6|36
1624270200000|2021-06-21 10:10:00|2176.3|2170.3|2171|2165|2176.3|2170.3|2169.6|2163.6|41
1624270500000|2021-06-21 10:15:00|2170.4|2164.4|2166.3|2160.3|2170.8|2164.8|2164.1|2158.1|52
1624270800000|2021-06-21 10:20:00|2166.1|2160.1|2167.1|2161.1|2168.1|2162.1|2164.4|2158.4|46
1624271100000|2021-06-21 10:25:00|2166.9|2160.9|2162.9|2156.9|2166.9|2160.9|2162.9|2156.9|49
1624271400000|2021-06-21 10:30:00|2163.1|2157.1|2161.3|2155.3|2164.9|2158.9|2160.9|2154.9|51
1624271700000|2021-06-21 10:35:00|2160.6|2154.6|2160.9|2154.9|2162.1|2156.1|2159.6|2153.6|33
1624272000000|2021-06-21 10:40:00|2161.1|2155.1|2160.1|2154.1|2162.3|2156.3|2160.1|2154.1|35
1624272300000|2021-06-21 10:45:00|2160.3|2154.3|2164.4|2158.4|2164.4|2158.4|2160.3|2154.3|28
1624272600000|2021-06-21 10:50:00|2164.6|2158.6|2164.6|2158.6|2166.9|2160.9|2163.6|2157.6|32
1624272900000|2021-06-21 10:55:00|2164.9|2158.9|2165.1|2159.1|2166.4|2160.4|2164.4|2158.4|30
1624273200000|2021-06-21 11:00:00|2164.9|2158.9|2166.6|2160.6|2166.6|2160.6|2164.8|2158.8|14
1624273500000|2021-06-21 11:05:00|2166.9|2160.9|2165.4|2159.4|2167.1|2161.1|2165.4|2159.4|19
1624273800000|2021-06-21 11:10:00|2165.5|2159.5|2166.6|2160.6|2166.9|2160.9|2165.4|2159.4|8
1624274100000|2021-06-21 11:15:00|2166.5|2160.5|2162.8|2156.8|2166.6|2160.6|2162.6|2156.6|20
1624274400000|2021-06-21 11:20:00|2163.1|2157.1|2164.1|2158.1|2164.8|2158.8|2163.1|2157.1|12
1624274700000|2021-06-21 11:25:00|2163.8|2157.8|2164.8|2158.8|2165.5|2159.5|2163.5|2157.5|16
1624275000000|2021-06-21 11:30:00|2164.6|2158.6|2166.1|2160.1|2166.1|2160.1|2163.9|2157.9|17
1624275300000|2021-06-21 11:35:00|2167.1|2161.1|2169|2163|2170.4|2164.4|2167.1|2161.1|21
1624275600000|2021-06-21 11:40:00|2168.9|2162.9|2173|2167|2173.1|2167.1|2168.9|2162.9|29
1624275900000|2021-06-21 11:45:00|2172.9|2166.9|2172.4|2166.4|2177.6|2171.6|2171.9|2165.9|83
1624276200000|2021-06-21 11:50:00|2171.9|2165.9|2172.6|2166.6|2173.9|2167.9|2170.4|2164.4|28
1624276500000|2021-06-21 11:55:00|2172.8|2166.8|2173.1|2167.1|2176|2170|2172.8|2166.8|26
1624276800000|2021-06-21 12:00:00|2173.4|2167.4|2168.4|2162.4|2173.4|2167.4|2167|2161|51
1624277100000|2021-06-21 12:05:00|2168.3|2162.3|2164.1|2158.1|2168.3|2162.3|2163.9|2157.9|66
1624277400000|2021-06-21 12:10:00|2164.9|2158.9|2167.1|2161.1|2167.1|2161.1|2163.1|2157.1|52
1624277700000|2021-06-21 12:15:00|2167.4|2161.4|2164.6|2158.6|2167.4|2161.4|2162.4|2156.4|43
1624278000000|2021-06-21 12:20:00|2165.3|2159.3|2164.1|2158.1|2165.6|2159.6|2163.6|2157.6|43
1624278300000|2021-06-21 12:25:00|2164.3|2158.3|2164.6|2158.6|2165.6|2159.6|2162.6|2156.6|38
1624278600000|2021-06-21 12:30:00|2166.4|2160.4|2167.6|2161.6|2167.6|2161.6|2163.6|2157.6|25
1624278900000|2021-06-21 12:35:00|2168.1|2162.1|2171.4|2165.4|2172.8|2166.8|2168.1|2162.1|39
1624279200000|2021-06-21 12:40:00|2171.6|2165.6|2174.1|2168.1|2176|2170|2171.3|2165.3|30
1624279500000|2021-06-21 12:45:00|2173.9|2167.9|2169.4|2163.4|2174.4|2168.4|2168.6|2162.6|28
1624279800000|2021-06-21 12:50:00|2169.6|2163.6|2172.1|2166.1|2172.1|2166.1|2168.6|2162.6|29
1624280100000|2021-06-21 12:55:00|2171.9|2165.9|2168.4|2162.4|2171.9|2165.9|2167.9|2161.9|18
1624280400000|2021-06-21 13:00:00|2167.8|2161.8|2163.3|2157.3|2168.6|2162.6|2161.3|2155.3|159
1624280700000|2021-06-21 13:05:00|2163.6|2157.6|2162.9|2156.9|2166.6|2160.6|2162.6|2156.6|40
1624281000000|2021-06-21 13:10:00|2162.6|2156.6|2161.9|2155.9|2164.4|2158.4|2161.8|2155.8|30
1624281300000|2021-06-21 13:15:00|2162.1|2156.1|2167.5|2161.5|2167.6|2161.6|2161.9|2155.9|46
1624281600000|2021-06-21 13:20:00|2167.4|2161.4|2160.9|2154.9|2167.4|2161.4|2159.9|2153.9|64
1624281900000|2021-06-21 13:25:00|2160.6|2154.6|2155.8|2149.8|2161.4|2155.4|2155.8|2149.8|71
1624282200000|2021-06-21 13:30:00|2155.6|2149.6|2158.1|2152.1|2158.6|2152.6|2153.3|2147.3|89
1624282500000|2021-06-21 13:35:00|2158|2152|2159.6|2153.6|2160.5|2154.5|2156.3|2150.3|55
1624282800000|2021-06-21 13:40:00|2159.4|2153.4|2161|2155|2161.9|2155.9|2158.1|2152.1|58
1624283100000|2021-06-21 13:45:00|2160.9|2154.9|2157.9|2151.9|2160.9|2154.9|2156.9|2150.9|56
1624283400000|2021-06-21 13:50:00|2158.1|2152.1|2158.4|2152.4|2159.1|2153.1|2156.6|2150.6|33
1624283700000|2021-06-21 13:55:00|2158.1|2152.1|2159.1|2153.1|2159.6|2153.6|2156.1|2150.1|33
1624284000000|2021-06-21 14:00:00|2158.9|2152.9|2159.3|2153.3|2159.6|2153.6|2156.9|2150.9|36
1624284300000|2021-06-21 14:05:00|2159.1|2153.1|2161|2155|2163.4|2157.4|2159.1|2153.1|48
1624284600000|2021-06-21 14:10:00|2160.6|2154.6|2160.4|2154.4|2161.9|2155.9|2159.9|2153.9|37
1624284900000|2021-06-21 14:15:00|2160.3|2154.3|2160.4|2154.4|2161.5|2155.5|2158.3|2152.3|47
1624285200000|2021-06-21 14:20:00|2160.3|2154.3|2162.9|2156.9|2163.8|2157.8|2159.5|2153.5|29
1624285500000|2021-06-21 14:25:00|2164.3|2158.3|2164|2158|2164.9|2158.9|2163.8|2157.8|29
1624285800000|2021-06-21 14:30:00|2164.1|2158.1|2165|2159|2166.8|2160.8|2163.8|2157.8|50
1624286100000|2021-06-21 14:35:00|2165.1|2159.1|2163.1|2157.1|2165.3|2159.3|2163|2157|28
1624286400000|2021-06-21 14:40:00|2163.4|2157.4|2163.6|2157.6|2164.5|2158.5|2162.6|2156.6|17
1624286700000|2021-06-21 14:45:00|2163.9|2157.9|2163.6|2157.6|2164.1|2158.1|2163.6|2157.6|12
1624287000000|2021-06-21 14:50:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2160.1|2154.1|21
1624287300000|2021-06-21 14:55:00|2160.1|2154.1|2159.1|2153.1|2160.9|2154.9|2158.8|2152.8|41
1624287600000|2021-06-21 15:00:00|2159.3|2153.3|2160.6|2154.6|2160.9|2154.9|2155.6|2149.6|65
1624287900000|2021-06-21 15:05:00|2160.8|2154.8|2159.9|2153.9|2160.8|2154.8|2158.8|2152.8|19
1624288200000|2021-06-21 15:10:00|2159.5|2153.5|2159.4|2153.4|2160.1|2154.1|2157.6|2151.6|28
1624288500000|2021-06-21 15:15:00|2159.6|2153.6|2159.4|2153.4|2160.9|2154.9|2158.1|2152.1|80
1624288800000|2021-06-21 15:20:00|2158.6|2152.6|2160.4|2154.4|2160.8|2154.8|2158.5|2152.5|20
1624289100000|2021-06-21 15:25:00|2160.9|2154.9|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|5
1624289400000|2021-06-21 15:30:00|2161.6|2155.6|2158.6|2152.6|2161.9|2155.9|2158.6|2152.6|20
1624289700000|2021-06-21 15:35:00|2159.6|2153.6|2161.6|2155.6|2162.6|2156.6|2159.6|2153.6|29
1624290000000|2021-06-21 15:40:00|2161.1|2155.1|2162.5|2156.5|2162.9|2156.9|2161.1|2155.1|11
1624290300000|2021-06-21 15:45:00|2162.4|2156.4|2163.4|2157.4|2163.5|2157.5|2162.4|2156.4|7
1624290600000|2021-06-21 15:50:00|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.6|2157.6|9
1624290900000|2021-06-21 15:55:00|2164.9|2158.9|2167.1|2161.1|2167.4|2161.4|2164.9|2158.9|20
1624291200000|2021-06-21 16:00:00|2167.4|2161.4|2166.4|2160.4|2167.6|2161.6|2166.4|2160.4|10
1624291500000|2021-06-21 16:05:00|2167|2161|2167.4|2161.4|2167.6|2161.6|2167|2161|7
1624292400000|2021-06-21 16:20:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167|2161|3
1624293300000|2021-06-21 16:35:00|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|5
1624293600000|2021-06-21 16:40:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.3|2161.3|5
1624293900000|2021-06-21 16:45:00|2167.9|2161.9|2168.3|2162.3|2169.4|2163.4|2167.8|2161.8|11
1624294200000|2021-06-21 16:50:00|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.1|2162.1|19
1624294500000|2021-06-21 16:55:00|2168.1|2162.1|2169.4|2163.4|2169.4|2163.4|2167.9|2161.9|19
1624320000000|2021-06-22 00:00:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1624320900000|2021-06-22 00:15:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1624321800000|2021-06-22 00:30:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624325400000|2021-06-22 01:30:00|2168.6|2162.6|2172.3|2166.3|2172.3|2166.3|2168.6|2162.6|4
1624326000000|2021-06-22 01:40:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624326900000|2021-06-22 01:55:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624327200000|2021-06-22 02:00:00|2172.3|2166.3|2172.5|2166.5|2172.6|2166.6|2172.3|2166.3|4
1624327500000|2021-06-22 02:05:00|2172.6|2166.6|2173.5|2167.5|2174|2168|2172.6|2166.6|15
1624327800000|2021-06-22 02:10:00|2173.8|2167.8|2172.4|2166.4|2174|2168|2172.4|2166.4|9
1624328100000|2021-06-22 02:15:00|2172.8|2166.8|2172.5|2166.5|2172.9|2166.9|2172|2166|4
1624329000000|2021-06-22 02:30:00|2172.3|2166.3|2171.9|2165.9|2172.3|2166.3|2171.9|2165.9|4
1624329300000|2021-06-22 02:35:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624331700000|2021-06-22 03:15:00|2172.4|2166.4|2173.5|2167.5|2173.9|2167.9|2172.4|2166.4|8
1624332000000|2021-06-22 03:20:00|2173.8|2167.8|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|4
1624332300000|2021-06-22 03:25:00|2173.8|2167.8|2174|2168|2174.8|2168.8|2173.8|2167.8|22
1624332600000|2021-06-22 03:30:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|3
1624332900000|2021-06-22 03:35:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624333500000|2021-06-22 03:45:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1624333800000|2021-06-22 03:50:00|2174.1|2168.1|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|3
1624334100000|2021-06-22 03:55:00|2173.9|2167.9|2174|2168|2174|2168|2173.9|2167.9|2
1624334400000|2021-06-22 04:00:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624334700000|2021-06-22 04:05:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1624335300000|2021-06-22 04:15:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1624335600000|2021-06-22 04:20:00|2174|2168|2173.9|2167.9|2174|2168|2173.9|2167.9|2
1624335900000|2021-06-22 04:25:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1624336200000|2021-06-22 04:30:00|2173.8|2167.8|2174|2168|2174.1|2168.1|2173.5|2167.5|5
1624336500000|2021-06-22 04:35:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624336800000|2021-06-22 04:40:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1624337100000|2021-06-22 04:45:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624338000000|2021-06-22 05:00:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624338300000|2021-06-22 05:05:00|2174.4|2168.4|2173.5|2167.5|2174.4|2168.4|2173.5|2167.5|2
1624338600000|2021-06-22 05:10:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|4
1624339800000|2021-06-22 05:30:00|2172.6|2166.6|2172.3|2166.3|2172.6|2166.6|2171.3|2165.3|12
1624340100000|2021-06-22 05:35:00|2171.5|2165.5|2171.6|2165.6|2172.1|2166.1|2171.5|2165.5|5
1624340400000|2021-06-22 05:40:00|2171.5|2165.5|2173.4|2167.4|2174.4|2168.4|2171.3|2165.3|21
1624340700000|2021-06-22 05:45:00|2173.1|2167.1|2173.1|2167.1|2173.3|2167.3|2173.1|2167.1|3
1624341000000|2021-06-22 05:50:00|2172.8|2166.8|2172.1|2166.1|2173.1|2167.1|2171.5|2165.5|10
1624341300000|2021-06-22 05:55:00|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2171.9|2165.9|7
1624341600000|2021-06-22 06:00:00|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.3|2167.3|4
1624341900000|2021-06-22 06:05:00|2172.8|2166.8|2173|2167|2173.3|2167.3|2170.5|2164.5|19
1624342200000|2021-06-22 06:10:00|2174|2168|2173.5|2167.5|2174.1|2168.1|2172.3|2166.3|9
1624342500000|2021-06-22 06:15:00|2173|2167|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|7
1624342800000|2021-06-22 06:20:00|2173.3|2167.3|2172.8|2166.8|2174.3|2168.3|2172|2166|27
1624343100000|2021-06-22 06:25:00|2173.8|2167.8|2173.3|2167.3|2174|2168|2172.8|2166.8|15
1624343700000|2021-06-22 06:35:00|2172.8|2166.8|2172.8|2166.8|2173|2167|2172.1|2166.1|8
1624344000000|2021-06-22 06:40:00|2172.6|2166.6|2171.5|2165.5|2172.6|2166.6|2171.5|2165.5|4
1624344300000|2021-06-22 06:45:00|2171.3|2165.3|2172|2166|2172.5|2166.5|2169.5|2163.5|18
1624344600000|2021-06-22 06:50:00|2172.1|2166.1|2172.3|2166.3|2172.3|2166.3|2171.9|2165.9|6
1624344900000|2021-06-22 06:55:00|2172.1|2166.1|2174.1|2168.1|2175.1|2169.1|2172.1|2166.1|17
1624345200000|2021-06-22 07:00:00|2172.9|2166.9|2171.4|2165.4|2174.1|2168.1|2170.6|2164.6|35
1624345500000|2021-06-22 07:05:00|2171.1|2165.1|2169.9|2163.9|2171.4|2165.4|2169.6|2163.6|19
1624345800000|2021-06-22 07:10:00|2170.1|2164.1|2164.1|2158.1|2170.6|2164.6|2163.5|2157.5|40
1624346100000|2021-06-22 07:15:00|2164.4|2158.4|2166.8|2160.8|2166.9|2160.9|2163.6|2157.6|23
1624346400000|2021-06-22 07:20:00|2166.6|2160.6|2167.4|2161.4|2168.6|2162.6|2165.3|2159.3|47
1624346700000|2021-06-22 07:25:00|2167.5|2161.5|2165.4|2159.4|2167.5|2161.5|2165.1|2159.1|26
1624347000000|2021-06-22 07:30:00|2165.6|2159.6|2166.4|2160.4|2168|2162|2165.3|2159.3|34
1624347300000|2021-06-22 07:35:00|2166.6|2160.6|2167|2161|2167.6|2161.6|2165.1|2159.1|29
1624347600000|2021-06-22 07:40:00|2166.8|2160.8|2166|2160|2166.8|2160.8|2165.4|2159.4|31
1624347900000|2021-06-22 07:45:00|2166.3|2160.3|2168.3|2162.3|2169.6|2163.6|2166.3|2160.3|22
1624348200000|2021-06-22 07:50:00|2168.1|2162.1|2169.9|2163.9|2171.4|2165.4|2167.9|2161.9|23
1624348500000|2021-06-22 07:55:00|2170.1|2164.1|2170.9|2164.9|2171.1|2165.1|2167.8|2161.8|23
1624348800000|2021-06-22 08:00:00|2171.1|2165.1|2172.6|2166.6|2173.4|2167.4|2170.9|2164.9|14
1624349100000|2021-06-22 08:05:00|2172.4|2166.4|2173.1|2167.1|2173.6|2167.6|2172.4|2166.4|22
1624349400000|2021-06-22 08:10:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2171|2165|17
1624349700000|2021-06-22 08:15:00|2171.9|2165.9|2168.4|2162.4|2171.9|2165.9|2168.4|2162.4|19
1624350000000|2021-06-22 08:20:00|2168.6|2162.6|2169.6|2163.6|2169.6|2163.6|2168.1|2162.1|10
1624350300000|2021-06-22 08:25:00|2169.9|2163.9|2172.4|2166.4|2172.6|2166.6|2169.9|2163.9|22
1624350600000|2021-06-22 08:30:00|2172.5|2166.5|2178.6|2172.6|2178.9|2172.9|2171.5|2165.5|34
1624350900000|2021-06-22 08:35:00|2178.9|2172.9|2178.8|2172.8|2179.9|2173.9|2178.3|2172.3|31
1624351200000|2021-06-22 08:40:00|2178.6|2172.6|2173|2167|2178.8|2172.8|2173|2167|27
1624351500000|2021-06-22 08:45:00|2172.9|2166.9|2169.8|2163.8|2172.9|2166.9|2169.5|2163.5|21
1624351800000|2021-06-22 08:50:00|2169.6|2163.6|2169.4|2163.4|2170.5|2164.5|2169.1|2163.1|21
1624352100000|2021-06-22 08:55:00|2169.3|2163.3|2168.1|2162.1|2169.4|2163.4|2167.1|2161.1|22
1624352400000|2021-06-22 09:00:00|2168.4|2162.4|2168|2162|2169|2163|2166.6|2160.6|21
1624352700000|2021-06-22 09:05:00|2167.9|2161.9|2169.6|2163.6|2169.6|2163.6|2167.9|2161.9|11
1624353000000|2021-06-22 09:10:00|2169.9|2163.9|2169.1|2163.1|2173.6|2167.6|2168.9|2162.9|24
1624353300000|2021-06-22 09:15:00|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2168.1|2162.1|16
1624353600000|2021-06-22 09:20:00|2170.4|2164.4|2168.9|2162.9|2170.4|2164.4|2168.3|2162.3|19
1624353900000|2021-06-22 09:25:00|2169|2163|2171|2165|2171|2165|2169|2163|13
1624354200000|2021-06-22 09:30:00|2171.1|2165.1|2172|2166|2173.1|2167.1|2171|2165|10
1624354500000|2021-06-22 09:35:00|2171.8|2165.8|2171|2165|2171.9|2165.9|2171|2165|11
1624354800000|2021-06-22 09:40:00|2171.1|2165.1|2168.3|2162.3|2171.1|2165.1|2168.1|2162.1|23
1624355100000|2021-06-22 09:45:00|2168|2162|2169.3|2163.3|2169.3|2163.3|2168|2162|13
1624355400000|2021-06-22 09:50:00|2169.4|2163.4|2169.6|2163.6|2171.4|2165.4|2169.4|2163.4|10
1624355700000|2021-06-22 09:55:00|2169.9|2163.9|2170.4|2164.4|2170.8|2164.8|2169.9|2163.9|5
1624356000000|2021-06-22 10:00:00|2170.5|2164.5|2174.6|2168.6|2175.6|2169.6|2170.5|2164.5|20
1624356300000|2021-06-22 10:05:00|2174.9|2168.9|2175.1|2169.1|2175.5|2169.5|2173.9|2167.9|10
1624356600000|2021-06-22 10:10:00|2175.3|2169.3|2172.6|2166.6|2175.3|2169.3|2171.9|2165.9|21
1624356900000|2021-06-22 10:15:00|2172.4|2166.4|2168.4|2162.4|2172.4|2166.4|2168.4|2162.4|22
1624357200000|2021-06-22 10:20:00|2168.1|2162.1|2166.5|2160.5|2168.5|2162.5|2166.4|2160.4|20
1624357500000|2021-06-22 10:25:00|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2165.3|2159.3|20
1624357800000|2021-06-22 10:30:00|2166.1|2160.1|2164.9|2158.9|2166.6|2160.6|2164.9|2158.9|15
1624358100000|2021-06-22 10:35:00|2164.6|2158.6|2162.1|2156.1|2165.9|2159.9|2161.9|2155.9|22
1624358400000|2021-06-22 10:40:00|2161.9|2155.9|2162.9|2156.9|2162.9|2156.9|2161.4|2155.4|20
1624358700000|2021-06-22 10:45:00|2163|2157|2163.8|2157.8|2164.6|2158.6|2163|2157|16
1624359000000|2021-06-22 10:50:00|2163.4|2157.4|2164.5|2158.5|2167.4|2161.4|2163.4|2157.4|36
1624359300000|2021-06-22 10:55:00|2164.6|2158.6|2163.6|2157.6|2165|2159|2163.6|2157.6|25
1624359600000|2021-06-22 11:00:00|2163.5|2157.5|2166.6|2160.6|2166.6|2160.6|2163.5|2157.5|13
1624359900000|2021-06-22 11:05:00|2166.4|2160.4|2166.9|2160.9|2168.4|2162.4|2166.4|2160.4|10
1624360200000|2021-06-22 11:10:00|2166.6|2160.6|2167.1|2161.1|2169|2163|2165.4|2159.4|33
1624360500000|2021-06-22 11:15:00|2166.9|2160.9|2169.6|2163.6|2170.6|2164.6|2166.9|2160.9|31
1624360800000|2021-06-22 11:20:00|2170.1|2164.1|2170.6|2164.6|2171.5|2165.5|2169.6|2163.6|18
1624361100000|2021-06-22 11:25:00|2170.4|2164.4|2172.9|2166.9|2173.4|2167.4|2170.4|2164.4|20
1624361400000|2021-06-22 11:30:00|2173|2167|2172.6|2166.6|2173.3|2167.3|2171.9|2165.9|21
1624361700000|2021-06-22 11:35:00|2172.4|2166.4|2172.3|2166.3|2173.1|2167.1|2171.8|2165.8|30
1624362000000|2021-06-22 11:40:00|2172.4|2166.4|2176.1|2170.1|2176.1|2170.1|2172.4|2166.4|37
1624362300000|2021-06-22 11:45:00|2176.4|2170.4|2175.1|2169.1|2177.6|2171.6|2174.6|2168.6|106
1624362600000|2021-06-22 11:50:00|2174.6|2168.6|2174.4|2168.4|2175.8|2169.8|2173.8|2167.8|24
1624362900000|2021-06-22 11:55:00|2174.1|2168.1|2171.4|2165.4|2174.5|2168.5|2171.4|2165.4|42
1624363200000|2021-06-22 12:00:00|2171.5|2165.5|2170|2164|2172.4|2166.4|2169.8|2163.8|39
1624363500000|2021-06-22 12:05:00|2170.1|2164.1|2170.9|2164.9|2172.6|2166.6|2170|2164|32
1624363800000|2021-06-22 12:10:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.4|2164.4|20
1624364100000|2021-06-22 12:15:00|2171.4|2165.4|2171.3|2165.3|2172.4|2166.4|2170.4|2164.4|33
1624364400000|2021-06-22 12:20:00|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|7
1624364700000|2021-06-22 12:25:00|2171.1|2165.1|2168.6|2162.6|2171.6|2165.6|2168.4|2162.4|32
1624365000000|2021-06-22 12:30:00|2168.9|2162.9|2167.9|2161.9|2169.4|2163.4|2167.4|2161.4|34
1624365300000|2021-06-22 12:35:00|2167.6|2161.6|2168.5|2162.5|2169.6|2163.6|2167.4|2161.4|27
1624365600000|2021-06-22 12:40:00|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.4|2162.4|11
1624365900000|2021-06-22 12:45:00|2168.8|2162.8|2168.9|2162.9|2169.1|2163.1|2168.4|2162.4|23
1624366200000|2021-06-22 12:50:00|2169.1|2163.1|2168.9|2162.9|2169.6|2163.6|2168.4|2162.4|22
1624366500000|2021-06-22 12:55:00|2169.1|2163.1|2169.1|2163.1|2172.1|2166.1|2168.5|2162.5|43
1624366800000|2021-06-22 13:00:00|2168.9|2162.9|2173.6|2167.6|2173.9|2167.9|2168.3|2162.3|134
1624367100000|2021-06-22 13:05:00|2173.9|2167.9|2178.3|2172.3|2178.3|2172.3|2173.9|2167.9|62
1624367400000|2021-06-22 13:10:00|2178.1|2172.1|2178.6|2172.6|2181.3|2175.3|2177.8|2171.8|86
1624367700000|2021-06-22 13:15:00|2178.4|2172.4|2177.1|2171.1|2179|2173|2175.6|2169.6|48
1624368000000|2021-06-22 13:20:00|2177.4|2171.4|2177.4|2171.4|2178.9|2172.9|2175.6|2169.6|52
1624368300000|2021-06-22 13:25:00|2177.9|2171.9|2173.8|2167.8|2178.9|2172.9|2173.6|2167.6|54
1624368600000|2021-06-22 13:30:00|2174|2168|2171.1|2165.1|2175.1|2169.1|2169.6|2163.6|77
1624368900000|2021-06-22 13:35:00|2170.9|2164.9|2172.9|2166.9|2173.1|2167.1|2168.9|2162.9|55
1624369200000|2021-06-22 13:40:00|2173.3|2167.3|2173.9|2167.9|2175|2169|2172.1|2166.1|48
1624369500000|2021-06-22 13:45:00|2174.5|2168.5|2174.9|2168.9|2175.1|2169.1|2173|2167|34
1624369800000|2021-06-22 13:50:00|2175.1|2169.1|2174|2168|2176.9|2170.9|2174|2168|50
1624370100000|2021-06-22 13:55:00|2173.9|2167.9|2170.6|2164.6|2173.9|2167.9|2170.4|2164.4|58
1624370400000|2021-06-22 14:00:00|2170.8|2164.8|2173.9|2167.9|2175.6|2169.6|2170.8|2164.8|48
1624370700000|2021-06-22 14:05:00|2174.1|2168.1|2174|2168|2176.8|2170.8|2174|2168|69
1624371000000|2021-06-22 14:10:00|2174.1|2168.1|2177.6|2171.6|2177.9|2171.9|2173.8|2167.8|69
1624371300000|2021-06-22 14:15:00|2177.4|2171.4|2178.1|2172.1|2179.9|2173.9|2177.4|2171.4|57
1624371600000|2021-06-22 14:20:00|2178.4|2172.4|2179.3|2173.3|2179.4|2173.4|2178.4|2172.4|23
1624371900000|2021-06-22 14:25:00|2178.9|2172.9|2178.4|2172.4|2180.6|2174.6|2178.4|2172.4|57
1624372200000|2021-06-22 14:30:00|2178.6|2172.6|2179.6|2173.6|2181.4|2175.4|2178.6|2172.6|53
1624372500000|2021-06-22 14:35:00|2179.4|2173.4|2174.4|2168.4|2179.6|2173.6|2174.4|2168.4|52
1624372800000|2021-06-22 14:40:00|2174.1|2168.1|2172.6|2166.6|2174.4|2168.4|2170.6|2164.6|50
1624373100000|2021-06-22 14:45:00|2172.5|2166.5|2171.1|2165.1|2172.5|2166.5|2169.9|2163.9|33
1624373400000|2021-06-22 14:50:00|2171.9|2165.9|2176.9|2170.9|2178|2172|2171.9|2165.9|62
1624373700000|2021-06-22 14:55:00|2177.1|2171.1|2176.4|2170.4|2178.5|2172.5|2175.4|2169.4|53
1624374000000|2021-06-22 15:00:00|2176.6|2170.6|2174.4|2168.4|2176.6|2170.6|2173.9|2167.9|51
1624374300000|2021-06-22 15:05:00|2174.1|2168.1|2171.9|2165.9|2174.6|2168.6|2171.4|2165.4|85
1624374600000|2021-06-22 15:10:00|2172.4|2166.4|2177.9|2171.9|2178.4|2172.4|2172.4|2166.4|95
1624374900000|2021-06-22 15:15:00|2178.1|2172.1|2175.4|2169.4|2181|2175|2173.1|2167.1|187
1624375200000|2021-06-22 15:20:00|2175.6|2169.6|2176.1|2170.1|2176.9|2170.9|2175.6|2169.6|33
1624375500000|2021-06-22 15:25:00|2176|2170|2175.6|2169.6|2176.9|2170.9|2175.1|2169.1|26
1624375800000|2021-06-22 15:30:00|2175.9|2169.9|2173.4|2167.4|2176.3|2170.3|2173.4|2167.4|56
1624376100000|2021-06-22 15:35:00|2173.5|2167.5|2176.1|2170.1|2176.1|2170.1|2173.5|2167.5|26
1624376400000|2021-06-22 15:40:00|2175.9|2169.9|2175.9|2169.9|2176.6|2170.6|2174.8|2168.8|39
1624376700000|2021-06-22 15:45:00|2175.8|2169.8|2175.4|2169.4|2176.1|2170.1|2174.6|2168.6|25
1624377000000|2021-06-22 15:50:00|2175.6|2169.6|2175.6|2169.6|2176.1|2170.1|2174.9|2168.9|18
1624377300000|2021-06-22 15:55:00|2176.1|2170.1|2176.3|2170.3|2177.3|2171.3|2175.6|2169.6|57
1624377600000|2021-06-22 16:00:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|25
1624377900000|2021-06-22 16:05:00|2176.5|2170.5|2178.6|2172.6|2178.8|2172.8|2176.1|2170.1|23
1624378200000|2021-06-22 16:10:00|2178.5|2172.5|2176.9|2170.9|2178.5|2172.5|2176.9|2170.9|4
1624378500000|2021-06-22 16:15:00|2176.4|2170.4|2175.1|2169.1|2176.4|2170.4|2173.4|2167.4|19
1624378800000|2021-06-22 16:20:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1624379100000|2021-06-22 16:25:00|2174.5|2168.5|2175.6|2169.6|2175.6|2169.6|2174.5|2168.5|3
1624379400000|2021-06-22 16:30:00|2175.5|2169.5|2175.9|2169.9|2176.1|2170.1|2175.5|2169.5|4
1624379700000|2021-06-22 16:35:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2174.6|2168.6|14
1624380000000|2021-06-22 16:40:00|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|6
1624380300000|2021-06-22 16:45:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2175.4|2169.4|6
1624380600000|2021-06-22 16:50:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624380900000|2021-06-22 16:55:00|2176|2170|2178.4|2172.4|2179|2173|2174.9|2168.9|24
1624406400000|2021-06-23 00:00:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1624408500000|2021-06-23 00:35:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624409700000|2021-06-23 00:55:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624410000000|2021-06-23 01:00:00|2178.8|2172.8|2170.5|2164.5|2178.8|2172.8|2170.1|2164.1|30
1624410300000|2021-06-23 01:05:00|2170.1|2164.1|2168.6|2162.6|2170.1|2164.1|2167.8|2161.8|8
1624410600000|2021-06-23 01:10:00|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|5
1624410900000|2021-06-23 01:15:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169|2163|8
1624411200000|2021-06-23 01:20:00|2169.5|2163.5|2172.8|2166.8|2172.9|2166.9|2169.5|2163.5|17
1624411500000|2021-06-23 01:25:00|2173|2167|2173.3|2167.3|2173.5|2167.5|2172.5|2166.5|29
1624411800000|2021-06-23 01:30:00|2173|2167|2174.4|2168.4|2175.1|2169.1|2172.5|2166.5|22
1624412100000|2021-06-23 01:35:00|2174.5|2168.5|2174.3|2168.3|2175.5|2169.5|2173.5|2167.5|33
1624412400000|2021-06-23 01:40:00|2174.5|2168.5|2173.4|2167.4|2174.5|2168.5|2172.8|2166.8|19
1624412700000|2021-06-23 01:45:00|2172.9|2166.9|2172.3|2166.3|2172.9|2166.9|2172|2166|4
1624413000000|2021-06-23 01:50:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1624413900000|2021-06-23 02:05:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1624414200000|2021-06-23 02:10:00|2171|2165|2171.3|2165.3|2171.5|2165.5|2171|2165|4
1624414500000|2021-06-23 02:15:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1624414800000|2021-06-23 02:20:00|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.5|2165.5|2
1624415400000|2021-06-23 02:30:00|2171.8|2165.8|2173.3|2167.3|2174.3|2168.3|2171.3|2165.3|22
1624415700000|2021-06-23 02:35:00|2173.4|2167.4|2173.3|2167.3|2174.8|2168.8|2173.3|2167.3|10
1624416000000|2021-06-23 02:40:00|2173.6|2167.6|2173|2167|2174|2168|2172.5|2166.5|30
1624416300000|2021-06-23 02:45:00|2173.3|2167.3|2175.4|2169.4|2177.3|2171.3|2173.3|2167.3|55
1624416600000|2021-06-23 02:50:00|2175.6|2169.6|2174.3|2168.3|2175.6|2169.6|2174.3|2168.3|5
1624416900000|2021-06-23 02:55:00|2174|2168|2173.9|2167.9|2174.4|2168.4|2172.8|2166.8|41
1624417200000|2021-06-23 03:00:00|2174.1|2168.1|2175.1|2169.1|2175.9|2169.9|2173|2167|27
1624417500000|2021-06-23 03:05:00|2175.5|2169.5|2172.9|2166.9|2176.8|2170.8|2172.3|2166.3|82
1624417800000|2021-06-23 03:10:00|2173.3|2167.3|2173.4|2167.4|2173.4|2167.4|2172.8|2166.8|14
1624418100000|2021-06-23 03:15:00|2174.3|2168.3|2173.8|2167.8|2174.4|2168.4|2173.5|2167.5|16
1624418400000|2021-06-23 03:20:00|2174|2168|2173.5|2167.5|2174.8|2168.8|2173.4|2167.4|44
1624418700000|2021-06-23 03:25:00|2174.3|2168.3|2175.3|2169.3|2175.3|2169.3|2172.1|2166.1|38
1624419000000|2021-06-23 03:30:00|2175|2169|2175.8|2169.8|2175.8|2169.8|2174.6|2168.6|4
1624419300000|2021-06-23 03:35:00|2175.5|2169.5|2177.1|2171.1|2177.9|2171.9|2175.5|2169.5|11
1624419900000|2021-06-23 03:45:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624420200000|2021-06-23 03:50:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|2
1624420500000|2021-06-23 03:55:00|2177.3|2171.3|2178.9|2172.9|2178.9|2172.9|2177.3|2171.3|3
1624421100000|2021-06-23 04:05:00|2179|2173|2179|2173|2179.1|2173.1|2179|2173|3
1624421400000|2021-06-23 04:10:00|2179.1|2173.1|2178.8|2172.8|2179.1|2173.1|2178.6|2172.6|4
1624422900000|2021-06-23 04:35:00|2179|2173|2179|2173|2179.3|2173.3|2179|2173|3
1624424400000|2021-06-23 05:00:00|2179.3|2173.3|2179.8|2173.8|2180.3|2174.3|2179.3|2173.3|4
1624424700000|2021-06-23 05:05:00|2179.5|2173.5|2178.9|2172.9|2179.5|2173.5|2178.9|2172.9|4
1624425000000|2021-06-23 05:10:00|2178.8|2172.8|2178.6|2172.6|2178.8|2172.8|2178.6|2172.6|2
1624425300000|2021-06-23 05:15:00|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2176.8|2170.8|7
1624425600000|2021-06-23 05:20:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1624425900000|2021-06-23 05:25:00|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|3
1624426200000|2021-06-23 05:30:00|2178.6|2172.6|2173.3|2167.3|2178.6|2172.6|2172.6|2166.6|45
1624426500000|2021-06-23 05:35:00|2173.4|2167.4|2172.3|2166.3|2174.8|2168.8|2172|2166|25
1624426800000|2021-06-23 05:40:00|2171.8|2165.8|2170.1|2164.1|2172.1|2166.1|2170.1|2164.1|38
1624427100000|2021-06-23 05:45:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2168.4|2162.4|55
1624427400000|2021-06-23 05:50:00|2170.6|2164.6|2173.3|2167.3|2173.6|2167.6|2170.6|2164.6|15
1624427700000|2021-06-23 05:55:00|2173.4|2167.4|2172.5|2166.5|2173.4|2167.4|2172.1|2166.1|18
1624428000000|2021-06-23 06:00:00|2172.3|2166.3|2170|2164|2172.5|2166.5|2169.6|2163.6|37
1624428300000|2021-06-23 06:05:00|2169.9|2163.9|2171|2165|2171|2165|2169.3|2163.3|19
1624428600000|2021-06-23 06:10:00|2170.8|2164.8|2171|2165|2173.8|2167.8|2170|2164|27
1624428900000|2021-06-23 06:15:00|2170.6|2164.6|2170.4|2164.4|2171.1|2165.1|2169.6|2163.6|24
1624429200000|2021-06-23 06:20:00|2170.5|2164.5|2169.1|2163.1|2170.5|2164.5|2168.3|2162.3|18
1624429500000|2021-06-23 06:25:00|2168.8|2162.8|2169.8|2163.8|2169.8|2163.8|2168.1|2162.1|26
1624429800000|2021-06-23 06:30:00|2170.5|2164.5|2171.3|2165.3|2172|2166|2169.4|2163.4|48
1624430100000|2021-06-23 06:35:00|2171|2165|2172.5|2166.5|2173.5|2167.5|2171|2165|38
1624430400000|2021-06-23 06:40:00|2172.8|2166.8|2170.3|2164.3|2173.5|2167.5|2170|2164|30
1624430700000|2021-06-23 06:45:00|2170.6|2164.6|2170|2164|2172.8|2166.8|2169.5|2163.5|39
1624431000000|2021-06-23 06:50:00|2170.1|2164.1|2171.6|2165.6|2172.5|2166.5|2170.1|2164.1|18
1624431300000|2021-06-23 06:55:00|2172.3|2166.3|2173.6|2167.6|2173.9|2167.9|2171.6|2165.6|13
1624431600000|2021-06-23 07:00:00|2173.5|2167.5|2173|2167|2175.4|2169.4|2171.6|2165.6|32
1624431900000|2021-06-23 07:05:00|2172.8|2166.8|2171.1|2165.1|2172.9|2166.9|2170.6|2164.6|32
1624432200000|2021-06-23 07:10:00|2170.9|2164.9|2171.9|2165.9|2172.9|2166.9|2170.9|2164.9|21
1624432500000|2021-06-23 07:15:00|2171.6|2165.6|2175.1|2169.1|2175.6|2169.6|2170.9|2164.9|34
1624432800000|2021-06-23 07:20:00|2175.4|2169.4|2174.9|2168.9|2176.1|2170.1|2174.8|2168.8|14
1624433100000|2021-06-23 07:25:00|2174.6|2168.6|2174|2168|2175.4|2169.4|2173.8|2167.8|25
1624433400000|2021-06-23 07:30:00|2174.9|2168.9|2175.4|2169.4|2175.6|2169.6|2173.9|2167.9|24
1624433700000|2021-06-23 07:35:00|2175.1|2169.1|2175.1|2169.1|2175.6|2169.6|2175|2169|8
1624434000000|2021-06-23 07:40:00|2174.9|2168.9|2175.5|2169.5|2175.8|2169.8|2174.9|2168.9|11
1624434300000|2021-06-23 07:45:00|2175.6|2169.6|2180.8|2174.8|2181|2175|2175.6|2169.6|23
1624434600000|2021-06-23 07:50:00|2180.9|2174.9|2178.9|2172.9|2181.5|2175.5|2178.1|2172.1|17
1624434900000|2021-06-23 07:55:00|2179.1|2173.1|2181.6|2175.6|2181.6|2175.6|2179.1|2173.1|18
1624435200000|2021-06-23 08:00:00|2181.9|2175.9|2180.9|2174.9|2185.1|2179.1|2180.9|2174.9|24
1624435500000|2021-06-23 08:05:00|2180.8|2174.8|2180.8|2174.8|2181.5|2175.5|2180.4|2174.4|13
1624435800000|2021-06-23 08:10:00|2180.9|2174.9|2181.6|2175.6|2181.9|2175.9|2180.4|2174.4|13
1624436100000|2021-06-23 08:15:00|2181.8|2175.8|2185.1|2179.1|2185.4|2179.4|2181.8|2175.8|24
1624436400000|2021-06-23 08:20:00|2185|2179|2184.1|2178.1|2185|2179|2183.5|2177.5|10
1624436700000|2021-06-23 08:25:00|2184.3|2178.3|2182.1|2176.1|2184.9|2178.9|2181.9|2175.9|26
1624437000000|2021-06-23 08:30:00|2181.9|2175.9|2180.6|2174.6|2182|2176|2180.5|2174.5|11
1624437300000|2021-06-23 08:35:00|2180.4|2174.4|2180.4|2174.4|2180.9|2174.9|2180.1|2174.1|11
1624437600000|2021-06-23 08:40:00|2180.6|2174.6|2180.9|2174.9|2182.4|2176.4|2180.6|2174.6|14
1624437900000|2021-06-23 08:45:00|2180.8|2174.8|2180.9|2174.9|2181.9|2175.9|2180.5|2174.5|10
1624438200000|2021-06-23 08:50:00|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|9
1624438500000|2021-06-23 08:55:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1624438800000|2021-06-23 09:00:00|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.4|2173.4|4
1624439100000|2021-06-23 09:05:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|2
1624439400000|2021-06-23 09:10:00|2179.5|2173.5|2178.9|2172.9|2179.5|2173.5|2178.6|2172.6|5
1624439700000|2021-06-23 09:15:00|2179.1|2173.1|2179.3|2173.3|2179.5|2173.5|2178.6|2172.6|15
1624440000000|2021-06-23 09:20:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|8
1624440300000|2021-06-23 09:25:00|2179.6|2173.6|2180.1|2174.1|2180.5|2174.5|2179.6|2173.6|11
1624440600000|2021-06-23 09:30:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|7
1624440900000|2021-06-23 09:35:00|2180.5|2174.5|2181.1|2175.1|2182.1|2176.1|2180.5|2174.5|11
1624441200000|2021-06-23 09:40:00|2181|2175|2181|2175|2181.4|2175.4|2180.6|2174.6|13
1624441500000|2021-06-23 09:45:00|2181.1|2175.1|2180.9|2174.9|2181.9|2175.9|2180.9|2174.9|11
1624441800000|2021-06-23 09:50:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|6
1624442100000|2021-06-23 09:55:00|2181.9|2175.9|2184.6|2178.6|2184.6|2178.6|2181.9|2175.9|7
1624442400000|2021-06-23 10:00:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1624442700000|2021-06-23 10:05:00|2184.9|2178.9|2183.8|2177.8|2184.9|2178.9|2183.4|2177.4|9
1624443000000|2021-06-23 10:10:00|2183.9|2177.9|2184.6|2178.6|2185.1|2179.1|2183.9|2177.9|10
1624443300000|2021-06-23 10:15:00|2184.4|2178.4|2181.6|2175.6|2184.6|2178.6|2181.5|2175.5|15
1624443600000|2021-06-23 10:20:00|2181.5|2175.5|2182.4|2176.4|2182.4|2176.4|2181.4|2175.4|5
1624443900000|2021-06-23 10:25:00|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.4|2176.4|3
1624444200000|2021-06-23 10:30:00|2183|2177|2181.8|2175.8|2183|2177|2181.8|2175.8|8
1624444500000|2021-06-23 10:35:00|2181.6|2175.6|2180.9|2174.9|2181.6|2175.6|2180.6|2174.6|8
1624444800000|2021-06-23 10:40:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|6
1624445100000|2021-06-23 10:45:00|2180.8|2174.8|2182.4|2176.4|2182.4|2176.4|2180.8|2174.8|6
1624445400000|2021-06-23 10:50:00|2182.3|2176.3|2182.3|2176.3|2182.6|2176.6|2182.1|2176.1|6
1624445700000|2021-06-23 10:55:00|2182.5|2176.5|2183.4|2177.4|2184.4|2178.4|2182.5|2176.5|16
1624446000000|2021-06-23 11:00:00|2183.6|2177.6|2184.3|2178.3|2185.4|2179.4|2183.5|2177.5|12
1624446300000|2021-06-23 11:05:00|2184.1|2178.1|2183.9|2177.9|2185.1|2179.1|2183.6|2177.6|11
1624446600000|2021-06-23 11:10:00|2183.6|2177.6|2181.5|2175.5|2183.6|2177.6|2180.9|2174.9|23
1624446900000|2021-06-23 11:15:00|2181.3|2175.3|2183.5|2177.5|2183.8|2177.8|2181.3|2175.3|18
1624447200000|2021-06-23 11:20:00|2183.6|2177.6|2182.5|2176.5|2184.1|2178.1|2182.1|2176.1|13
1624447500000|2021-06-23 11:25:00|2182.6|2176.6|2184.3|2178.3|2184.3|2178.3|2182.5|2176.5|17
1624447800000|2021-06-23 11:30:00|2184.1|2178.1|2184.5|2178.5|2184.6|2178.6|2183.8|2177.8|9
1624448100000|2021-06-23 11:35:00|2184.6|2178.6|2184.9|2178.9|2185|2179|2184.5|2178.5|10
1624448400000|2021-06-23 11:40:00|2184.8|2178.8|2184|2178|2184.8|2178.8|2180.1|2174.1|42
1624448700000|2021-06-23 11:45:00|2183.9|2177.9|2187.6|2181.6|2187.6|2181.6|2182.8|2176.8|90
1624449000000|2021-06-23 11:50:00|2187.8|2181.8|2186.6|2180.6|2187.8|2181.8|2184.9|2178.9|28
1624449300000|2021-06-23 11:55:00|2186.4|2180.4|2184.1|2178.1|2186.4|2180.4|2183.4|2177.4|37
1624449600000|2021-06-23 12:00:00|2183.9|2177.9|2182.4|2176.4|2183.9|2177.9|2181.6|2175.6|36
1624449900000|2021-06-23 12:05:00|2182.6|2176.6|2183.1|2177.1|2183.9|2177.9|2182.6|2176.6|9
1624450200000|2021-06-23 12:10:00|2182.9|2176.9|2184.4|2178.4|2185.1|2179.1|2182.9|2176.9|29
1624450500000|2021-06-23 12:15:00|2184.1|2178.1|2185.1|2179.1|2185.9|2179.9|2183.9|2177.9|36
1624450800000|2021-06-23 12:20:00|2185.4|2179.4|2187.9|2181.9|2188.4|2182.4|2185.4|2179.4|33
1624451100000|2021-06-23 12:25:00|2188.1|2182.1|2186.5|2180.5|2188.4|2182.4|2186.5|2180.5|18
1624451400000|2021-06-23 12:30:00|2186.6|2180.6|2185.1|2179.1|2186.9|2180.9|2185|2179|25
1624451700000|2021-06-23 12:35:00|2185.4|2179.4|2184.9|2178.9|2186.8|2180.8|2184.9|2178.9|14
1624452000000|2021-06-23 12:40:00|2184.8|2178.8|2185.1|2179.1|2185.9|2179.9|2184.8|2178.8|11
1624452300000|2021-06-23 12:45:00|2185.3|2179.3|2179.8|2173.8|2186.1|2180.1|2178.9|2172.9|56
1624452600000|2021-06-23 12:50:00|2179.5|2173.5|2181.8|2175.8|2181.8|2175.8|2179.4|2173.4|20
1624452900000|2021-06-23 12:55:00|2181.9|2175.9|2186.6|2180.6|2187.1|2181.1|2181.9|2175.9|28
1624453200000|2021-06-23 13:00:00|2185.9|2179.9|2185.5|2179.5|2186.6|2180.6|2183.1|2177.1|66
1624453500000|2021-06-23 13:05:00|2185.6|2179.6|2184.4|2178.4|2187.1|2181.1|2183.6|2177.6|48
1624453800000|2021-06-23 13:10:00|2184.3|2178.3|2184.6|2178.6|2186.5|2180.5|2184.3|2178.3|28
1624454100000|2021-06-23 13:15:00|2184.9|2178.9|2185.5|2179.5|2187|2181|2184.4|2178.4|43
1624454400000|2021-06-23 13:20:00|2185.1|2179.1|2185.1|2179.1|2187.4|2181.4|2184.8|2178.8|49
1624454700000|2021-06-23 13:25:00|2184.9|2178.9|2183.4|2177.4|2185.9|2179.9|2182.9|2176.9|34
1624455000000|2021-06-23 13:30:00|2184.1|2178.1|2188.4|2182.4|2188.4|2182.4|2182.6|2176.6|63
1624455300000|2021-06-23 13:35:00|2188.6|2182.6|2189.5|2183.5|2190.1|2184.1|2188.4|2182.4|33
1624455600000|2021-06-23 13:40:00|2189.6|2183.6|2187.9|2181.9|2190|2184|2187.5|2181.5|56
1624455900000|2021-06-23 13:45:00|2188|2182|2190.6|2184.6|2190.6|2184.6|2188|2182|50
1624456200000|2021-06-23 13:50:00|2190.4|2184.4|2190.6|2184.6|2192.1|2186.1|2190.1|2184.1|48
1624456500000|2021-06-23 13:55:00|2190.9|2184.9|2190.5|2184.5|2191.1|2185.1|2190.4|2184.4|37
1624456800000|2021-06-23 14:00:00|2190.6|2184.6|2188.6|2182.6|2191.1|2185.1|2188.6|2182.6|35
1624457100000|2021-06-23 14:05:00|2188.5|2182.5|2185.4|2179.4|2189.1|2183.1|2184.4|2178.4|30
1624457400000|2021-06-23 14:10:00|2185.6|2179.6|2187|2181|2187|2181|2184.8|2178.8|19
1624457700000|2021-06-23 14:15:00|2187.1|2181.1|2191.6|2185.6|2192|2186|2187.1|2181.1|33
1624458000000|2021-06-23 14:20:00|2191.5|2185.5|2194.3|2188.3|2194.6|2188.6|2191.5|2185.5|20
1624458300000|2021-06-23 14:25:00|2194.1|2188.1|2193.4|2187.4|2194.8|2188.8|2193.1|2187.1|37
1624458600000|2021-06-23 14:30:00|2193.5|2187.5|2194.6|2188.6|2194.9|2188.9|2193.5|2187.5|19
1624458900000|2021-06-23 14:35:00|2194.8|2188.8|2195.1|2189.1|2195.1|2189.1|2194.4|2188.4|14
1624459200000|2021-06-23 14:40:00|2195|2189|2194.6|2188.6|2195.4|2189.4|2194.5|2188.5|19
1624459500000|2021-06-23 14:45:00|2194.4|2188.4|2193.5|2187.5|2194.4|2188.4|2192.6|2186.6|11
1624459800000|2021-06-23 14:50:00|2193.4|2187.4|2192.4|2186.4|2194.3|2188.3|2191.4|2185.4|40
1624460100000|2021-06-23 14:55:00|2192.3|2186.3|2192.3|2186.3|2195.4|2189.4|2191.6|2185.6|39
1624460400000|2021-06-23 15:00:00|2192.1|2186.1|2191.6|2185.6|2193.4|2187.4|2191.1|2185.1|33
1624460700000|2021-06-23 15:05:00|2191.8|2185.8|2190.4|2184.4|2192.3|2186.3|2189.4|2183.4|22
1624461000000|2021-06-23 15:10:00|2190.6|2184.6|2191.8|2185.8|2194|2188|2190.4|2184.4|49
1624461300000|2021-06-23 15:15:00|2192.1|2186.1|2197.4|2191.4|2197.6|2191.6|2192.1|2186.1|167
1624461600000|2021-06-23 15:20:00|2197.1|2191.1|2197.1|2191.1|2197.4|2191.4|2196.4|2190.4|17
1624461900000|2021-06-23 15:25:00|2197.3|2191.3|2195.9|2189.9|2197.4|2191.4|2195.9|2189.9|17
1624462200000|2021-06-23 15:30:00|2195.5|2189.5|2194.9|2188.9|2196.1|2190.1|2194.8|2188.8|22
1624462500000|2021-06-23 15:35:00|2194.8|2188.8|2193|2187|2194.8|2188.8|2192.1|2186.1|14
1624462800000|2021-06-23 15:40:00|2193.3|2187.3|2194.9|2188.9|2195.1|2189.1|2193.3|2187.3|35
1624463100000|2021-06-23 15:45:00|2194.8|2188.8|2194.6|2188.6|2194.9|2188.9|2194.3|2188.3|19
1624463400000|2021-06-23 15:50:00|2194.4|2188.4|2193.4|2187.4|2194.6|2188.6|2193.1|2187.1|10
1624463700000|2021-06-23 15:55:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1624464000000|2021-06-23 16:00:00|2193.6|2187.6|2193.3|2187.3|2194|2188|2192.3|2186.3|14
1624464300000|2021-06-23 16:05:00|2193.5|2187.5|2194.3|2188.3|2194.3|2188.3|2193.5|2187.5|9
1624464600000|2021-06-23 16:10:00|2194.4|2188.4|2192.9|2186.9|2194.4|2188.4|2192.9|2186.9|5
1624464900000|2021-06-23 16:15:00|2192.6|2186.6|2191.6|2185.6|2192.6|2186.6|2191.6|2185.6|4
1624465200000|2021-06-23 16:20:00|2191.9|2185.9|2191.6|2185.6|2192.4|2186.4|2191.6|2185.6|4
1624465500000|2021-06-23 16:25:00|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.6|2185.6|3
1624465800000|2021-06-23 16:30:00|2191|2185|2191.1|2185.1|2191.4|2185.4|2190.9|2184.9|4
1624466100000|2021-06-23 16:35:00|2191.4|2185.4|2193.4|2187.4|2193.6|2187.6|2191.4|2185.4|12
1624466400000|2021-06-23 16:40:00|2193.6|2187.6|2194.6|2188.6|2194.6|2188.6|2193.6|2187.6|15
1624466700000|2021-06-23 16:45:00|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1624467000000|2021-06-23 16:50:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624467300000|2021-06-23 16:55:00|2194.6|2188.6|2196.9|2190.9|2197.5|2191.5|2193.4|2187.4|24
1624492800000|2021-06-24 00:00:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|3
1624494600000|2021-06-24 00:30:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624494900000|2021-06-24 00:35:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1624495200000|2021-06-24 00:40:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624496400000|2021-06-24 01:00:00|2193|2187|2192|2186|2193|2187|2192|2186|5
1624496700000|2021-06-24 01:05:00|2191.5|2185.5|2188.8|2182.8|2191.5|2185.5|2188.8|2182.8|12
1624497000000|2021-06-24 01:10:00|2188.5|2182.5|2186.3|2180.3|2188.5|2182.5|2186.3|2180.3|9
1624497300000|2021-06-24 01:15:00|2186.5|2180.5|2186.8|2180.8|2187.8|2181.8|2186.4|2180.4|11
1624497600000|2021-06-24 01:20:00|2187|2181|2187.8|2181.8|2189.6|2183.6|2187|2181|15
1624497900000|2021-06-24 01:25:00|2188|2182|2189.5|2183.5|2189.6|2183.6|2188|2182|7
1624498200000|2021-06-24 01:30:00|2188.8|2182.8|2188.4|2182.4|2188.8|2182.8|2187.3|2181.3|38
1624498500000|2021-06-24 01:35:00|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|5
1624498800000|2021-06-24 01:40:00|2188.5|2182.5|2186.3|2180.3|2188.8|2182.8|2185.8|2179.8|45
1624499100000|2021-06-24 01:45:00|2186.4|2180.4|2186.9|2180.9|2187.8|2181.8|2186.4|2180.4|21
1624499400000|2021-06-24 01:50:00|2187|2181|2189|2183|2189.4|2183.4|2187|2181|11
1624499700000|2021-06-24 01:55:00|2188.8|2182.8|2188.8|2182.8|2189.3|2183.3|2188.5|2182.5|12
1624500000000|2021-06-24 02:00:00|2188.9|2182.9|2188.1|2182.1|2188.9|2182.9|2188|2182|21
1624500300000|2021-06-24 02:05:00|2188.5|2182.5|2186.8|2180.8|2188.9|2182.9|2185.9|2179.9|63
1624500600000|2021-06-24 02:10:00|2186|2180|2184.5|2178.5|2186.5|2180.5|2183.8|2177.8|52
1624500900000|2021-06-24 02:15:00|2184.8|2178.8|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|6
1624501500000|2021-06-24 02:25:00|2185.3|2179.3|2185|2179|2185.4|2179.4|2184.8|2178.8|7
1624501800000|2021-06-24 02:30:00|2184.8|2178.8|2183.8|2177.8|2184.8|2178.8|2182.8|2176.8|42
1624502100000|2021-06-24 02:35:00|2183.5|2177.5|2185|2179|2185|2179|2183.5|2177.5|61
1624502400000|2021-06-24 02:40:00|2184.8|2178.8|2184.8|2178.8|2185|2179|2183.6|2177.6|79
1624502700000|2021-06-24 02:45:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2183.6|2177.6|16
1624503000000|2021-06-24 02:50:00|2184|2178|2185.3|2179.3|2186|2180|2183.5|2177.5|41
1624503300000|2021-06-24 02:55:00|2185|2179|2185|2179|2187.3|2181.3|2184.9|2178.9|23
1624503600000|2021-06-24 03:00:00|2185.3|2179.3|2185.5|2179.5|2185.8|2179.8|2184.5|2178.5|15
1624503900000|2021-06-24 03:05:00|2185.3|2179.3|2187.6|2181.6|2189.1|2183.1|2185.3|2179.3|58
1624504200000|2021-06-24 03:10:00|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2186.3|2180.3|23
1624504500000|2021-06-24 03:15:00|2186.9|2180.9|2186.5|2180.5|2188.5|2182.5|2184.6|2178.6|76
1624504800000|2021-06-24 03:20:00|2187|2181|2186|2180|2187|2181|2184.4|2178.4|28
1624505100000|2021-06-24 03:25:00|2185.6|2179.6|2185.3|2179.3|2185.6|2179.6|2183.9|2177.9|55
1624505400000|2021-06-24 03:30:00|2185.5|2179.5|2187.1|2181.1|2187.1|2181.1|2185.5|2179.5|10
1624505700000|2021-06-24 03:35:00|2186.9|2180.9|2185.3|2179.3|2186.9|2180.9|2184.9|2178.9|11
1624506900000|2021-06-24 03:55:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624507200000|2021-06-24 04:00:00|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1624509600000|2021-06-24 04:40:00|2185.3|2179.3|2184.4|2178.4|2185.3|2179.3|2184.3|2178.3|10
1624509900000|2021-06-24 04:45:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|3
1624510200000|2021-06-24 04:50:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624511100000|2021-06-24 05:05:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624512000000|2021-06-24 05:20:00|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1624512600000|2021-06-24 05:30:00|2185.5|2179.5|2184.4|2178.4|2185.5|2179.5|2183|2177|100
1624512900000|2021-06-24 05:35:00|2184.5|2178.5|2184.9|2178.9|2185.3|2179.3|2184.1|2178.1|21
1624513200000|2021-06-24 05:40:00|2184.8|2178.8|2184|2178|2184.9|2178.9|2183.3|2177.3|49
1624513500000|2021-06-24 05:45:00|2184.3|2178.3|2184.3|2178.3|2184.6|2178.6|2182.8|2176.8|28
1624513800000|2021-06-24 05:50:00|2183.8|2177.8|2185|2179|2186|2180|2183.5|2177.5|22
1624514100000|2021-06-24 05:55:00|2184.9|2178.9|2185.5|2179.5|2186.3|2180.3|2184.5|2178.5|69
1624514400000|2021-06-24 06:00:00|2185.9|2179.9|2184.8|2178.8|2185.9|2179.9|2184|2178|26
1624514700000|2021-06-24 06:05:00|2184.9|2178.9|2184.8|2178.8|2186|2180|2184.3|2178.3|33
1624515000000|2021-06-24 06:10:00|2184.6|2178.6|2184.8|2178.8|2185|2179|2184.1|2178.1|17
1624515300000|2021-06-24 06:15:00|2184.9|2178.9|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|37
1624515600000|2021-06-24 06:20:00|2184.9|2178.9|2186.8|2180.8|2186.8|2180.8|2184.5|2178.5|86
1624515900000|2021-06-24 06:25:00|2186.5|2180.5|2187.6|2181.6|2188.4|2182.4|2186.3|2180.3|36
1624516200000|2021-06-24 06:30:00|2187.8|2181.8|2189|2183|2189.3|2183.3|2187.8|2181.8|22
1624516500000|2021-06-24 06:35:00|2189.1|2183.1|2191.3|2185.3|2191.5|2185.5|2189.1|2183.1|26
1624516800000|2021-06-24 06:40:00|2191.5|2185.5|2193.3|2187.3|2193.3|2187.3|2190.8|2184.8|62
1624517100000|2021-06-24 06:45:00|2193|2187|2193|2187|2193.5|2187.5|2192.4|2186.4|19
1624517400000|2021-06-24 06:50:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1624517700000|2021-06-24 06:55:00|2192.6|2186.6|2192.5|2186.5|2193.6|2187.6|2192.1|2186.1|20
1624518000000|2021-06-24 07:00:00|2193.1|2187.1|2195.4|2189.4|2195.4|2189.4|2193.1|2187.1|42
1624518300000|2021-06-24 07:05:00|2195.5|2189.5|2194.6|2188.6|2197.1|2191.1|2194.6|2188.6|23
1624518600000|2021-06-24 07:10:00|2194.9|2188.9|2195.1|2189.1|2196.3|2190.3|2194.9|2188.9|12
1624518900000|2021-06-24 07:15:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1624519200000|2021-06-24 07:20:00|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2194.9|2188.9|5
1624519500000|2021-06-24 07:25:00|2195.6|2189.6|2198.4|2192.4|2198.8|2192.8|2195.6|2189.6|33
1624519800000|2021-06-24 07:30:00|2198.3|2192.3|2198.9|2192.9|2198.9|2192.9|2196.3|2190.3|59
1624520100000|2021-06-24 07:35:00|2199.3|2193.3|2200.9|2194.9|2200.9|2194.9|2198.9|2192.9|28
1624520400000|2021-06-24 07:40:00|2200.8|2194.8|2201.8|2195.8|2201.8|2195.8|2200.8|2194.8|51
1624520700000|2021-06-24 07:45:00|2201.9|2195.9|2202|2196|2202.1|2196.1|2201.6|2195.6|8
1624521000000|2021-06-24 07:50:00|2202.1|2196.1|2203.9|2197.9|2204|2198|2202.1|2196.1|20
1624521300000|2021-06-24 07:55:00|2203.6|2197.6|2203.1|2197.1|2203.9|2197.9|2202.6|2196.6|27
1624521600000|2021-06-24 08:00:00|2203.9|2197.9|2201.9|2195.9|2204.1|2198.1|2200.1|2194.1|35
1624521900000|2021-06-24 08:05:00|2202.1|2196.1|2203.9|2197.9|2204.1|2198.1|2202.1|2196.1|17
1624522200000|2021-06-24 08:10:00|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2203.9|2197.9|11
1624522500000|2021-06-24 08:15:00|2206.8|2200.8|2209.6|2203.6|2209.6|2203.6|2206.6|2200.6|11
1624522800000|2021-06-24 08:20:00|2209.5|2203.5|2210.6|2204.6|2211.6|2205.6|2209.5|2203.5|27
1624523100000|2021-06-24 08:25:00|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|4
1624523400000|2021-06-24 08:30:00|2210|2204|2209.5|2203.5|2210|2204|2208.6|2202.6|17
1624523700000|2021-06-24 08:35:00|2209.6|2203.6|2209.8|2203.8|2210.4|2204.4|2209|2203|9
1624524000000|2021-06-24 08:40:00|2209.9|2203.9|2209.8|2203.8|2210.4|2204.4|2209.1|2203.1|11
1624524300000|2021-06-24 08:45:00|2209.6|2203.6|2209.5|2203.5|2209.8|2203.8|2208.8|2202.8|17
1624524600000|2021-06-24 08:50:00|2209.6|2203.6|2209.3|2203.3|2210.4|2204.4|2209|2203|16
1624524900000|2021-06-24 08:55:00|2209.4|2203.4|2207.4|2201.4|2209.6|2203.6|2207.4|2201.4|12
1624525200000|2021-06-24 09:00:00|2207.1|2201.1|2204.6|2198.6|2207.1|2201.1|2202.9|2196.9|24
1624525500000|2021-06-24 09:05:00|2203.9|2197.9|2205.6|2199.6|2206.3|2200.3|2203.4|2197.4|15
1624525800000|2021-06-24 09:10:00|2204.4|2198.4|2201.8|2195.8|2205.6|2199.6|2201.4|2195.4|25
1624526100000|2021-06-24 09:15:00|2201.6|2195.6|2198.6|2192.6|2201.6|2195.6|2198.4|2192.4|19
1624526400000|2021-06-24 09:20:00|2198.4|2192.4|2200.1|2194.1|2200.5|2194.5|2198.4|2192.4|10
1624526700000|2021-06-24 09:25:00|2200.8|2194.8|2201.6|2195.6|2202.4|2196.4|2199.9|2193.9|22
1624527000000|2021-06-24 09:30:00|2201.9|2195.9|2203|2197|2203.1|2197.1|2201.9|2195.9|10
1624527300000|2021-06-24 09:35:00|2203.8|2197.8|2206.5|2200.5|2206.8|2200.8|2203.8|2197.8|9
1624527600000|2021-06-24 09:40:00|2206.6|2200.6|2204.4|2198.4|2206.6|2200.6|2203.9|2197.9|9
1624527900000|2021-06-24 09:45:00|2204.9|2198.9|2203.3|2197.3|2204.9|2198.9|2202.9|2196.9|9
1624528200000|2021-06-24 09:50:00|2203.4|2197.4|2203.1|2197.1|2203.9|2197.9|2202.6|2196.6|10
1624528500000|2021-06-24 09:55:00|2203.5|2197.5|2203.9|2197.9|2204.5|2198.5|2203.5|2197.5|9
1624528800000|2021-06-24 10:00:00|2204.3|2198.3|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|8
1624529100000|2021-06-24 10:05:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2204.8|2198.8|5
1624529400000|2021-06-24 10:10:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2204.6|2198.6|6
1624529700000|2021-06-24 10:15:00|2205.3|2199.3|2207.6|2201.6|2207.6|2201.6|2205.3|2199.3|6
1624530000000|2021-06-24 10:20:00|2207.5|2201.5|2207.9|2201.9|2207.9|2201.9|2207.1|2201.1|12
1624530300000|2021-06-24 10:25:00|2208|2202|2209.1|2203.1|2209.4|2203.4|2208|2202|19
1624530600000|2021-06-24 10:30:00|2209|2203|2207.5|2201.5|2209|2203|2207.3|2201.3|10
1624530900000|2021-06-24 10:35:00|2207.8|2201.8|2210.6|2204.6|2211.6|2205.6|2207.8|2201.8|17
1624531200000|2021-06-24 10:40:00|2209.9|2203.9|2209.1|2203.1|2209.9|2203.9|2209.1|2203.1|5
1624531500000|2021-06-24 10:45:00|2209.3|2203.3|2209.3|2203.3|2209.9|2203.9|2208.9|2202.9|11
1624531800000|2021-06-24 10:50:00|2209.4|2203.4|2209.5|2203.5|2209.6|2203.6|2209.4|2203.4|4
1624532100000|2021-06-24 10:55:00|2209.4|2203.4|2207.4|2201.4|2209.4|2203.4|2207.3|2201.3|10
1624532400000|2021-06-24 11:00:00|2207.9|2201.9|2210.4|2204.4|2211.1|2205.1|2207.6|2201.6|34
1624532700000|2021-06-24 11:05:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2209.5|2203.5|6
1624533000000|2021-06-24 11:10:00|2209.9|2203.9|2208.4|2202.4|2209.9|2203.9|2208.4|2202.4|8
1624533300000|2021-06-24 11:15:00|2208.6|2202.6|2207.9|2201.9|2208.6|2202.6|2207.4|2201.4|11
1624533600000|2021-06-24 11:20:00|2207.8|2201.8|2208|2202|2208.6|2202.6|2207.8|2201.8|20
1624533900000|2021-06-24 11:25:00|2208.1|2202.1|2205.9|2199.9|2208.4|2202.4|2205.6|2199.6|26
1624534200000|2021-06-24 11:30:00|2205.8|2199.8|2207.4|2201.4|2207.4|2201.4|2205.1|2199.1|28
1624534500000|2021-06-24 11:35:00|2207.1|2201.1|2207|2201|2207.1|2201.1|2206|2200|12
1624534800000|2021-06-24 11:40:00|2207.4|2201.4|2209.9|2203.9|2209.9|2203.9|2207.4|2201.4|8
1624535100000|2021-06-24 11:45:00|2209.4|2203.4|2211.4|2205.4|2212.4|2206.4|2208.5|2202.5|50
1624535400000|2021-06-24 11:50:00|2211.6|2205.6|2210.1|2204.1|2212.5|2206.5|2209.9|2203.9|29
1624535700000|2021-06-24 11:55:00|2210.4|2204.4|2210.1|2204.1|2211.4|2205.4|2209.9|2203.9|18
1624536000000|2021-06-24 12:00:00|2210.4|2204.4|2210|2204|2210.8|2204.8|2209.3|2203.3|26
1624536300000|2021-06-24 12:05:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2209.4|2203.4|10
1624536600000|2021-06-24 12:10:00|2210.5|2204.5|2211.4|2205.4|2211.4|2205.4|2210.1|2204.1|15
1624536900000|2021-06-24 12:15:00|2211.1|2205.1|2211.6|2205.6|2212.1|2206.1|2209.6|2203.6|21
1624537200000|2021-06-24 12:20:00|2211.4|2205.4|2211|2205|2211.4|2205.4|2210.8|2204.8|11
1624537500000|2021-06-24 12:25:00|2211.1|2205.1|2212.9|2206.9|2212.9|2206.9|2211.1|2205.1|12
1624537800000|2021-06-24 12:30:00|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2210.9|2204.9|19
1624538100000|2021-06-24 12:35:00|2211|2205|2209.5|2203.5|2211.6|2205.6|2209.1|2203.1|23
1624538400000|2021-06-24 12:40:00|2209.4|2203.4|2208.9|2202.9|2209.4|2203.4|2208.6|2202.6|10
1624538700000|2021-06-24 12:45:00|2209.1|2203.1|2209.3|2203.3|2210.1|2204.1|2208.6|2202.6|29
1624539000000|2021-06-24 12:50:00|2209.4|2203.4|2209.6|2203.6|2210.4|2204.4|2209.1|2203.1|27
1624539300000|2021-06-24 12:55:00|2209.8|2203.8|2208.9|2202.9|2211.8|2205.8|2208.9|2202.9|31
1624539600000|2021-06-24 13:00:00|2208.8|2202.8|2209.4|2203.4|2209.8|2203.8|2204.6|2198.6|121
1624539900000|2021-06-24 13:05:00|2209.6|2203.6|2208.6|2202.6|2210.8|2204.8|2206.6|2200.6|84
1624540200000|2021-06-24 13:10:00|2208.5|2202.5|2209.1|2203.1|2210.9|2204.9|2207.4|2201.4|76
1624540500000|2021-06-24 13:15:00|2209.4|2203.4|2207.5|2201.5|2210.4|2204.4|2207.3|2201.3|54
1624540800000|2021-06-24 13:20:00|2207.3|2201.3|2210.1|2204.1|2210.1|2204.1|2207.3|2201.3|22
1624541100000|2021-06-24 13:25:00|2209.9|2203.9|2211|2205|2211|2205|2209.4|2203.4|16
1624541400000|2021-06-24 13:30:00|2210.9|2204.9|2211.8|2205.8|2212.1|2206.1|2209.9|2203.9|44
1624541700000|2021-06-24 13:35:00|2211.6|2205.6|2211.9|2205.9|2212|2206|2211.6|2205.6|7
1624542000000|2021-06-24 13:40:00|2212.1|2206.1|2213.4|2207.4|2213.6|2207.6|2212.1|2206.1|16
1624542300000|2021-06-24 13:45:00|2213.3|2207.3|2213.6|2207.6|2214.1|2208.1|2212.9|2206.9|19
1624542600000|2021-06-24 13:50:00|2213.4|2207.4|2213.1|2207.1|2213.6|2207.6|2213.1|2207.1|12
1624542900000|2021-06-24 13:55:00|2213.3|2207.3|2213|2207|2213.6|2207.6|2212.8|2206.8|12
1624543200000|2021-06-24 14:00:00|2213.1|2207.1|2213.4|2207.4|2213.9|2207.9|2213.1|2207.1|51
1624543500000|2021-06-24 14:05:00|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.1|2207.1|9
1624543800000|2021-06-24 14:10:00|2213.5|2207.5|2214.4|2208.4|2214.9|2208.9|2213.5|2207.5|16
1624544100000|2021-06-24 14:15:00|2214.5|2208.5|2214.5|2208.5|2214.8|2208.8|2214.1|2208.1|26
1624544400000|2021-06-24 14:20:00|2214.6|2208.6|2215.5|2209.5|2215.6|2209.6|2214.4|2208.4|28
1624544700000|2021-06-24 14:25:00|2215.6|2209.6|2216.1|2210.1|2216.5|2210.5|2215.5|2209.5|20
1624545000000|2021-06-24 14:30:00|2216.4|2210.4|2218.1|2212.1|2219.8|2213.8|2215.6|2209.6|39
1624545300000|2021-06-24 14:35:00|2218.6|2212.6|2218.5|2212.5|2218.8|2212.8|2217.9|2211.9|38
1624545600000|2021-06-24 14:40:00|2218.6|2212.6|2225.6|2219.6|2225.6|2219.6|2218.6|2212.6|36
1624545900000|2021-06-24 14:45:00|2225.5|2219.5|2224.4|2218.4|2226.3|2220.3|2224.1|2218.1|56
1624546200000|2021-06-24 14:50:00|2224.6|2218.6|2221.4|2215.4|2225.5|2219.5|2221.1|2215.1|26
1624546500000|2021-06-24 14:55:00|2221.1|2215.1|2222.6|2216.6|2225.1|2219.1|2221|2215|85
1624546800000|2021-06-24 15:00:00|2222.9|2216.9|2220.9|2214.9|2223.9|2217.9|2217.1|2211.1|60
1624547100000|2021-06-24 15:05:00|2221.1|2215.1|2221.8|2215.8|2221.9|2215.9|2218.9|2212.9|33
1624547400000|2021-06-24 15:10:00|2221.6|2215.6|2230.6|2224.6|2230.6|2224.6|2219.3|2213.3|85
1624547700000|2021-06-24 15:15:00|2230.4|2224.4|2220.6|2214.6|2230.4|2224.4|2219.8|2213.8|198
1624548000000|2021-06-24 15:20:00|2220.9|2214.9|2219.1|2213.1|2221.3|2215.3|2218.9|2212.9|38
1624548300000|2021-06-24 15:25:00|2219.4|2213.4|2219.4|2213.4|2219.9|2213.9|2218.9|2212.9|13
1624548600000|2021-06-24 15:30:00|2219.1|2213.1|2220.9|2214.9|2220.9|2214.9|2219.1|2213.1|10
1624548900000|2021-06-24 15:35:00|2220.8|2214.8|2221.5|2215.5|2221.8|2215.8|2220.4|2214.4|11
1624549200000|2021-06-24 15:40:00|2221.4|2215.4|2220.1|2214.1|2221.5|2215.5|2220.1|2214.1|14
1624549500000|2021-06-24 15:45:00|2220|2214|2218.8|2212.8|2220.3|2214.3|2218.8|2212.8|14
1624549800000|2021-06-24 15:50:00|2218.9|2212.9|2217.8|2211.8|2218.9|2212.9|2217.6|2211.6|5
1624550100000|2021-06-24 15:55:00|2217.9|2211.9|2220.4|2214.4|2220.5|2214.5|2217.9|2211.9|12
1624550400000|2021-06-24 16:00:00|2220.5|2214.5|2220.6|2214.6|2220.8|2214.8|2220.5|2214.5|4
1624550700000|2021-06-24 16:05:00|2220.5|2214.5|2219.4|2213.4|2220.5|2214.5|2218.9|2212.9|12
1624551000000|2021-06-24 16:10:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624551300000|2021-06-24 16:15:00|2219.4|2213.4|2217.9|2211.9|2219.5|2213.5|2217.9|2211.9|10
1624551600000|2021-06-24 16:20:00|2218.1|2212.1|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|6
1624551900000|2021-06-24 16:25:00|2219.4|2213.4|2219.1|2213.1|2219.6|2213.6|2219|2213|5
1624552200000|2021-06-24 16:30:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|8
1624552500000|2021-06-24 16:35:00|2219.6|2213.6|2219.1|2213.1|2219.6|2213.6|2219.1|2213.1|2
1624552800000|2021-06-24 16:40:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1624553100000|2021-06-24 16:45:00|2218.9|2212.9|2221.4|2215.4|2221.6|2215.6|2218.8|2212.8|48
1624553400000|2021-06-24 16:50:00|2221.6|2215.6|2219.6|2213.6|2221.6|2215.6|2218.4|2212.4|23
1624553700000|2021-06-24 16:55:00|2219.3|2213.3|2222.9|2216.9|2223.1|2217.1|2219.1|2213.1|34
1624579200000|2021-06-25 00:00:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624579500000|2021-06-25 00:05:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624581300000|2021-06-25 00:35:00|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|3
1624581600000|2021-06-25 00:40:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|4
1624582200000|2021-06-25 00:50:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624582500000|2021-06-25 00:55:00|2224.5|2218.5|2225|2219|2225.4|2219.4|2224.5|2218.5|6
1624582800000|2021-06-25 01:00:00|2226.8|2220.8|2225.1|2219.1|2228.3|2222.3|2224.8|2218.8|23
1624583100000|2021-06-25 01:05:00|2225.3|2219.3|2222.3|2216.3|2225.3|2219.3|2222.3|2216.3|8
1624583400000|2021-06-25 01:10:00|2222.4|2216.4|2225|2219|2227|2221|2222.4|2216.4|53
1624583700000|2021-06-25 01:15:00|2225.3|2219.3|2223.3|2217.3|2225.3|2219.3|2222.6|2216.6|7
1624584000000|2021-06-25 01:20:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|14
1624584300000|2021-06-25 01:25:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624584600000|2021-06-25 01:30:00|2223.8|2217.8|2224.3|2218.3|2225|2219|2223.8|2217.8|27
1624584900000|2021-06-25 01:35:00|2224|2218|2223.3|2217.3|2224.3|2218.3|2223.3|2217.3|16
1624585200000|2021-06-25 01:40:00|2223.5|2217.5|2223.4|2217.4|2223.8|2217.8|2223.4|2217.4|4
1624585500000|2021-06-25 01:45:00|2223.3|2217.3|2224.3|2218.3|2224.6|2218.6|2223.3|2217.3|19
1624585800000|2021-06-25 01:50:00|2224.5|2218.5|2224.4|2218.4|2224.8|2218.8|2224.3|2218.3|20
1624586100000|2021-06-25 01:55:00|2224.6|2218.6|2223.3|2217.3|2224.8|2218.8|2222|2216|24
1624586400000|2021-06-25 02:00:00|2222.9|2216.9|2223.3|2217.3|2223.9|2217.9|2222.9|2216.9|15
1624586700000|2021-06-25 02:05:00|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2222.8|2216.8|6
1624587300000|2021-06-25 02:15:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1624587600000|2021-06-25 02:20:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1624587900000|2021-06-25 02:25:00|2222.5|2216.5|2223.1|2217.1|2223.1|2217.1|2222.5|2216.5|3
1624588200000|2021-06-25 02:30:00|2223|2217|2223.1|2217.1|2223.1|2217.1|2223|2217|2
1624588500000|2021-06-25 02:35:00|2223.3|2217.3|2225.5|2219.5|2225.8|2219.8|2223.3|2217.3|7
1624588800000|2021-06-25 02:40:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|16
1624589100000|2021-06-25 02:45:00|2224.8|2218.8|2225|2219|2225|2219|2224.5|2218.5|16
1624589400000|2021-06-25 02:50:00|2224.8|2218.8|2225|2219|2225.3|2219.3|2224.8|2218.8|4
1624589700000|2021-06-25 02:55:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.1|2219.1|3
1624590600000|2021-06-25 03:10:00|2224.8|2218.8|2222.8|2216.8|2225.3|2219.3|2222.5|2216.5|12
1624590900000|2021-06-25 03:15:00|2223|2217|2220.9|2214.9|2223.5|2217.5|2220.9|2214.9|29
1624591200000|2021-06-25 03:20:00|2221|2215|2220.6|2214.6|2221.5|2215.5|2220.6|2214.6|14
1624591500000|2021-06-25 03:25:00|2221|2215|2220.8|2214.8|2221|2215|2220.5|2214.5|15
1624592100000|2021-06-25 03:35:00|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|2
1624592400000|2021-06-25 03:40:00|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1624592700000|2021-06-25 03:45:00|2219.3|2213.3|2219.5|2213.5|2219.8|2213.8|2219.3|2213.3|5
1624593600000|2021-06-25 04:00:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624593900000|2021-06-25 04:05:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|3
1624594200000|2021-06-25 04:10:00|2219.5|2213.5|2217.9|2211.9|2219.8|2213.8|2217.5|2211.5|14
1624594500000|2021-06-25 04:15:00|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|3
1624595400000|2021-06-25 04:30:00|2217.1|2211.1|2219.6|2213.6|2219.6|2213.6|2216.9|2210.9|12
1624595700000|2021-06-25 04:35:00|2220.1|2214.1|2221.5|2215.5|2221.5|2215.5|2218.1|2212.1|21
1624596000000|2021-06-25 04:40:00|2222|2216|2223.1|2217.1|2223.1|2217.1|2222|2216|5
1624596300000|2021-06-25 04:45:00|2222.8|2216.8|2219.8|2213.8|2223.3|2217.3|2219.8|2213.8|12
1624597500000|2021-06-25 05:05:00|2219.9|2213.9|2218.5|2212.5|2220.3|2214.3|2218.5|2212.5|6
1624597800000|2021-06-25 05:10:00|2218.8|2212.8|2218.9|2212.9|2219.8|2213.8|2218.5|2212.5|6
1624598100000|2021-06-25 05:15:00|2218.8|2212.8|2217.8|2211.8|2219.1|2213.1|2217.5|2211.5|6
1624598400000|2021-06-25 05:20:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1624598700000|2021-06-25 05:25:00|2217.9|2211.9|2218.5|2212.5|2219.1|2213.1|2217.9|2211.9|3
1624599000000|2021-06-25 05:30:00|2218.8|2212.8|2219.4|2213.4|2220.3|2214.3|2218.8|2212.8|21
1624599300000|2021-06-25 05:35:00|2219.5|2213.5|2217.3|2211.3|2219.8|2213.8|2216.8|2210.8|22
1624599600000|2021-06-25 05:40:00|2217.5|2211.5|2219.5|2213.5|2220|2214|2217.5|2211.5|16
1624599900000|2021-06-25 05:45:00|2219.8|2213.8|2219.5|2213.5|2219.9|2213.9|2219.5|2213.5|18
1624600200000|2021-06-25 05:50:00|2219.3|2213.3|2217.9|2211.9|2219.3|2213.3|2217.8|2211.8|12
1624600500000|2021-06-25 05:55:00|2217.6|2211.6|2220.5|2214.5|2220.5|2214.5|2216.8|2210.8|49
1624600800000|2021-06-25 06:00:00|2220.8|2214.8|2219.9|2213.9|2221.5|2215.5|2219.8|2213.8|23
1624601100000|2021-06-25 06:05:00|2220|2214|2218.5|2212.5|2221.3|2215.3|2218|2212|39
1624601400000|2021-06-25 06:10:00|2218.6|2212.6|2220.9|2214.9|2221.1|2215.1|2218.3|2212.3|40
1624601700000|2021-06-25 06:15:00|2221|2215|2222.3|2216.3|2222.6|2216.6|2221|2215|17
1624602000000|2021-06-25 06:20:00|2221.5|2215.5|2224.4|2218.4|2225.4|2219.4|2221.5|2215.5|21
1624602300000|2021-06-25 06:25:00|2224.6|2218.6|2227.5|2221.5|2228.8|2222.8|2224.5|2218.5|59
1624602600000|2021-06-25 06:30:00|2227.3|2221.3|2229.8|2223.8|2231.8|2225.8|2227.3|2221.3|69
1624602900000|2021-06-25 06:35:00|2230|2224|2230.5|2224.5|2231.3|2225.3|2229.8|2223.8|58
1624603200000|2021-06-25 06:40:00|2230.8|2224.8|2231.3|2225.3|2231.8|2225.8|2229.4|2223.4|59
1624603500000|2021-06-25 06:45:00|2231.6|2225.6|2229.5|2223.5|2232|2226|2229|2223|114
1624603800000|2021-06-25 06:50:00|2230|2224|2225.5|2219.5|2230|2224|2225.5|2219.5|68
1624604100000|2021-06-25 06:55:00|2225.4|2219.4|2223.4|2217.4|2225.6|2219.6|2222|2216|95
1624604400000|2021-06-25 07:00:00|2223.6|2217.6|2225|2219|2228.4|2222.4|2223.6|2217.6|51
1624604700000|2021-06-25 07:05:00|2225.3|2219.3|2219.9|2213.9|2225.6|2219.6|2219.4|2213.4|55
1624605000000|2021-06-25 07:10:00|2219.6|2213.6|2220.6|2214.6|2222.1|2216.1|2219.1|2213.1|32
1624605300000|2021-06-25 07:15:00|2220.4|2214.4|2220.4|2214.4|2220.9|2214.9|2218.5|2212.5|43
1624605600000|2021-06-25 07:20:00|2220.6|2214.6|2226.1|2220.1|2226.1|2220.1|2220.4|2214.4|38
1624605900000|2021-06-25 07:25:00|2225.9|2219.9|2227.4|2221.4|2228.6|2222.6|2225.9|2219.9|47
1624606200000|2021-06-25 07:30:00|2227.5|2221.5|2228.4|2222.4|2228.6|2222.6|2226.9|2220.9|15
1624606500000|2021-06-25 07:35:00|2228.6|2222.6|2228.8|2222.8|2228.8|2222.8|2227.6|2221.6|10
1624606800000|2021-06-25 07:40:00|2228.6|2222.6|2220.9|2214.9|2228.6|2222.6|2220.6|2214.6|49
1624607100000|2021-06-25 07:45:00|2221.4|2215.4|2221.9|2215.9|2222.5|2216.5|2221.1|2215.1|8
1624607400000|2021-06-25 07:50:00|2222.4|2216.4|2224.1|2218.1|2225.9|2219.9|2222.4|2216.4|31
1624607700000|2021-06-25 07:55:00|2224.3|2218.3|2221|2215|2224.6|2218.6|2220.5|2214.5|38
1624608000000|2021-06-25 08:00:00|2220.9|2214.9|2216.1|2210.1|2222.1|2216.1|2215.1|2209.1|53
1624608300000|2021-06-25 08:05:00|2215.9|2209.9|2214.1|2208.1|2215.9|2209.9|2213.4|2207.4|36
1624608600000|2021-06-25 08:10:00|2214.4|2208.4|2216.4|2210.4|2216.4|2210.4|2213.6|2207.6|17
1624608900000|2021-06-25 08:15:00|2215.6|2209.6|2218.9|2212.9|2218.9|2212.9|2215.6|2209.6|22
1624609200000|2021-06-25 08:20:00|2219.9|2213.9|2220.8|2214.8|2220.8|2214.8|2218.6|2212.6|14
1624609500000|2021-06-25 08:25:00|2220.9|2214.9|2222.9|2216.9|2223.1|2217.1|2220.9|2214.9|17
1624609800000|2021-06-25 08:30:00|2223.1|2217.1|2222.4|2216.4|2223.1|2217.1|2222.4|2216.4|8
1624610100000|2021-06-25 08:35:00|2222.1|2216.1|2220.4|2214.4|2222.1|2216.1|2220.1|2214.1|16
1624610400000|2021-06-25 08:40:00|2220.6|2214.6|2222.4|2216.4|2222.4|2216.4|2219|2213|12
1624610700000|2021-06-25 08:45:00|2222.9|2216.9|2226.1|2220.1|2226.6|2220.6|2222.9|2216.9|10
1624611000000|2021-06-25 08:50:00|2226.4|2220.4|2226|2220|2227.1|2221.1|2226|2220|10
1624611300000|2021-06-25 08:55:00|2225.8|2219.8|2222.1|2216.1|2225.8|2219.8|2222.1|2216.1|20
1624611600000|2021-06-25 09:00:00|2222|2216|2221.1|2215.1|2223.6|2217.6|2220.6|2214.6|35
1624611900000|2021-06-25 09:05:00|2221.4|2215.4|2221.1|2215.1|2223|2217|2221.1|2215.1|22
1624612200000|2021-06-25 09:10:00|2220.9|2214.9|2221.4|2215.4|2221.6|2215.6|2220.5|2214.5|11
1624612500000|2021-06-25 09:15:00|2221.1|2215.1|2221.4|2215.4|2222.1|2216.1|2221.1|2215.1|5
1624612800000|2021-06-25 09:20:00|2221.6|2215.6|2222.8|2216.8|2222.8|2216.8|2221.6|2215.6|3
1624613100000|2021-06-25 09:25:00|2222.5|2216.5|2222.1|2216.1|2223.1|2217.1|2221.9|2215.9|10
1624613400000|2021-06-25 09:30:00|2221.9|2215.9|2223.1|2217.1|2223.6|2217.6|2221.9|2215.9|19
1624613700000|2021-06-25 09:35:00|2223|2217|2224.6|2218.6|2224.6|2218.6|2222.9|2216.9|8
1624614000000|2021-06-25 09:40:00|2224.9|2218.9|2224.6|2218.6|2228.4|2222.4|2224.6|2218.6|26
1624614300000|2021-06-25 09:45:00|2224.8|2218.8|2225.9|2219.9|2226.4|2220.4|2224.8|2218.8|9
1624614600000|2021-06-25 09:50:00|2226.3|2220.3|2226.6|2220.6|2227.4|2221.4|2226.1|2220.1|11
1624614900000|2021-06-25 09:55:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2227.9|2221.9|13
1624615200000|2021-06-25 10:00:00|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2226.9|2220.9|17
1624615500000|2021-06-25 10:05:00|2227.6|2221.6|2228.8|2222.8|2228.8|2222.8|2227.4|2221.4|13
1624615800000|2021-06-25 10:10:00|2229|2223|2229|2223|2230.3|2224.3|2228.4|2222.4|19
1624616100000|2021-06-25 10:15:00|2229.1|2223.1|2229.9|2223.9|2230.1|2224.1|2228.9|2222.9|13
1624616400000|2021-06-25 10:20:00|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|8
1624616700000|2021-06-25 10:25:00|2230.4|2224.4|2228.1|2222.1|2230.4|2224.4|2227.9|2221.9|21
1624617000000|2021-06-25 10:30:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2227.9|2221.9|7
1624617300000|2021-06-25 10:35:00|2228.1|2222.1|2228.9|2222.9|2228.9|2222.9|2227.9|2221.9|4
1624617600000|2021-06-25 10:40:00|2229.1|2223.1|2228.4|2222.4|2229.1|2223.1|2228.4|2222.4|4
1624617900000|2021-06-25 10:45:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|3
1624618200000|2021-06-25 10:50:00|2228.4|2222.4|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|3
1624618500000|2021-06-25 10:55:00|2228.3|2222.3|2226.6|2220.6|2228.3|2222.3|2226.6|2220.6|9
1624618800000|2021-06-25 11:00:00|2226.9|2220.9|2227.9|2221.9|2228.1|2222.1|2226.8|2220.8|10
1624619100000|2021-06-25 11:05:00|2228.1|2222.1|2230.3|2224.3|2230.4|2224.4|2228.1|2222.1|10
1624619400000|2021-06-25 11:10:00|2230|2224|2230.1|2224.1|2230.1|2224.1|2229.1|2223.1|5
1624619700000|2021-06-25 11:15:00|2230.4|2224.4|2229.6|2223.6|2230.4|2224.4|2229.4|2223.4|15
1624620000000|2021-06-25 11:20:00|2229.8|2223.8|2230.4|2224.4|2230.6|2224.6|2229.8|2223.8|13
1624620300000|2021-06-25 11:25:00|2230.5|2224.5|2231|2225|2231.1|2225.1|2230.5|2224.5|5
1624620600000|2021-06-25 11:30:00|2231.1|2225.1|2229.5|2223.5|2231.4|2225.4|2228.9|2222.9|21
1624620900000|2021-06-25 11:35:00|2229.6|2223.6|2229|2223|2230.6|2224.6|2228.1|2222.1|21
1624621200000|2021-06-25 11:40:00|2228.9|2222.9|2226.1|2220.1|2228.9|2222.9|2225.9|2219.9|24
1624621500000|2021-06-25 11:45:00|2226.8|2220.8|2226.8|2220.8|2227.6|2221.6|2225.6|2219.6|68
1624621800000|2021-06-25 11:50:00|2226.6|2220.6|2222.1|2216.1|2226.6|2220.6|2220.6|2214.6|48
1624622100000|2021-06-25 11:55:00|2222.4|2216.4|2225.4|2219.4|2225.8|2219.8|2220.9|2214.9|37
1624622400000|2021-06-25 12:00:00|2226|2220|2226.4|2220.4|2227.1|2221.1|2225.6|2219.6|35
1624622700000|2021-06-25 12:05:00|2226.1|2220.1|2226.9|2220.9|2228.6|2222.6|2225.4|2219.4|24
1624623000000|2021-06-25 12:10:00|2226.5|2220.5|2229.3|2223.3|2229.9|2223.9|2225.6|2219.6|37
1624623300000|2021-06-25 12:15:00|2229.1|2223.1|2229.3|2223.3|2229.8|2223.8|2228.9|2222.9|36
1624623600000|2021-06-25 12:20:00|2229.1|2223.1|2229.4|2223.4|2229.8|2223.8|2228.6|2222.6|20
1624623900000|2021-06-25 12:25:00|2229.6|2223.6|2229|2223|2230.4|2224.4|2229|2223|20
1624624200000|2021-06-25 12:30:00|2228.1|2222.1|2228.6|2222.6|2229.4|2223.4|2228.1|2222.1|37
1624624500000|2021-06-25 12:35:00|2229.4|2223.4|2229.4|2223.4|2230.1|2224.1|2229.4|2223.4|20
1624624800000|2021-06-25 12:40:00|2229.6|2223.6|2229.9|2223.9|2229.9|2223.9|2228.4|2222.4|11
1624625100000|2021-06-25 12:45:00|2229.4|2223.4|2226.4|2220.4|2230.1|2224.1|2225.6|2219.6|35
1624625400000|2021-06-25 12:50:00|2226.6|2220.6|2226.9|2220.9|2227.5|2221.5|2226.1|2220.1|31
1624625700000|2021-06-25 12:55:00|2227.4|2221.4|2227.4|2221.4|2227.9|2221.9|2226.6|2220.6|25
1624626000000|2021-06-25 13:00:00|2227.3|2221.3|2227.6|2221.6|2227.6|2221.6|2225.5|2219.5|66
1624626300000|2021-06-25 13:05:00|2227.4|2221.4|2226.6|2220.6|2228.8|2222.8|2225.6|2219.6|103
1624626600000|2021-06-25 13:10:00|2226.9|2220.9|2228.1|2222.1|2228.9|2222.9|2226.8|2220.8|71
1624626900000|2021-06-25 13:15:00|2228.3|2222.3|2230.9|2224.9|2230.9|2224.9|2225.8|2219.8|78
1624627200000|2021-06-25 13:20:00|2230.8|2224.8|2230.9|2224.9|2231.1|2225.1|2227.8|2221.8|54
1624627500000|2021-06-25 13:25:00|2230.6|2224.6|2230.6|2224.6|2231.6|2225.6|2230.4|2224.4|25
1624627800000|2021-06-25 13:30:00|2230.9|2224.9|2230.1|2224.1|2235.1|2229.1|2229.9|2223.9|80
1624628100000|2021-06-25 13:35:00|2229.9|2223.9|2230.4|2224.4|2232.3|2226.3|2228|2222|67
1624628400000|2021-06-25 13:40:00|2230.6|2224.6|2231.4|2225.4|2232.1|2226.1|2228.4|2222.4|63
1624628700000|2021-06-25 13:45:00|2231|2225|2229.5|2223.5|2232.8|2226.8|2229.3|2223.3|92
1624629000000|2021-06-25 13:50:00|2228.9|2222.9|2230.1|2224.1|2230.4|2224.4|2227.6|2221.6|113
1624629300000|2021-06-25 13:55:00|2229.9|2223.9|2232.4|2226.4|2232.4|2226.4|2229.6|2223.6|84
1624629600000|2021-06-25 14:00:00|2231.9|2225.9|2229.9|2223.9|2232.9|2226.9|2229.8|2223.8|95
1624629900000|2021-06-25 14:05:00|2230.1|2224.1|2230.1|2224.1|2231.4|2225.4|2227.4|2221.4|70
1624630200000|2021-06-25 14:10:00|2230.3|2224.3|2228.4|2222.4|2232.9|2226.9|2227.4|2221.4|87
1624630500000|2021-06-25 14:15:00|2228.6|2222.6|2228.4|2222.4|2231.6|2225.6|2227.4|2221.4|101
1624630800000|2021-06-25 14:20:00|2228.1|2222.1|2229.1|2223.1|2231|2225|2227.1|2221.1|61
1624631100000|2021-06-25 14:25:00|2228.9|2222.9|2230.3|2224.3|2232.6|2226.6|2228.8|2222.8|87
1624631400000|2021-06-25 14:30:00|2230.6|2224.6|2231.4|2225.4|2234.3|2228.3|2230.6|2224.6|95
1624631700000|2021-06-25 14:35:00|2231.1|2225.1|2233.6|2227.6|2235.1|2229.1|2230.9|2224.9|100
1624632000000|2021-06-25 14:40:00|2233.8|2227.8|2235.1|2229.1|2236.6|2230.6|2232.3|2226.3|64
1624632300000|2021-06-25 14:45:00|2235|2229|2233.5|2227.5|2235.9|2229.9|2232.6|2226.6|71
1624632600000|2021-06-25 14:50:00|2233.9|2227.9|2231.1|2225.1|2233.9|2227.9|2229.4|2223.4|79
1624632900000|2021-06-25 14:55:00|2230.9|2224.9|2231.9|2225.9|2234.3|2228.3|2229.4|2223.4|88
1624633200000|2021-06-25 15:00:00|2232.1|2226.1|2232|2226|2235.9|2229.9|2231|2225|73
1624633500000|2021-06-25 15:05:00|2232.1|2226.1|2226.9|2220.9|2233.1|2227.1|2226.6|2220.6|65
1624633800000|2021-06-25 15:10:00|2227.3|2221.3|2234.1|2228.1|2234.4|2228.4|2227.3|2221.3|105
1624634100000|2021-06-25 15:15:00|2233.6|2227.6|2222.8|2216.8|2233.6|2227.6|2218.4|2212.4|262
1624634400000|2021-06-25 15:20:00|2222.6|2216.6|2221.4|2215.4|2223.6|2217.6|2220.4|2214.4|72
1624634700000|2021-06-25 15:25:00|2221.1|2215.1|2223.1|2217.1|2224.4|2218.4|2220.4|2214.4|46
1624635000000|2021-06-25 15:30:00|2223|2217|2221.4|2215.4|2224.1|2218.1|2221.1|2215.1|48
1624635300000|2021-06-25 15:35:00|2221.6|2215.6|2224.6|2218.6|2225.1|2219.1|2221.4|2215.4|43
1624635600000|2021-06-25 15:40:00|2224.1|2218.1|2225.6|2219.6|2226.1|2220.1|2222.4|2216.4|41
1624635900000|2021-06-25 15:45:00|2225.8|2219.8|2227.1|2221.1|2227.8|2221.8|2225.8|2219.8|31
1624636200000|2021-06-25 15:50:00|2226.9|2220.9|2226.8|2220.8|2227.1|2221.1|2226.6|2220.6|8
1624636500000|2021-06-25 15:55:00|2226.9|2220.9|2227.1|2221.1|2227.6|2221.6|2226.8|2220.8|17
1624636800000|2021-06-25 16:00:00|2226.9|2220.9|2227.6|2221.6|2227.6|2221.6|2226.4|2220.4|35
1624637100000|2021-06-25 16:05:00|2228|2222|2228.4|2222.4|2228.6|2222.6|2228|2222|10
1624637400000|2021-06-25 16:10:00|2228.3|2222.3|2227.1|2221.1|2228.6|2222.6|2227.1|2221.1|10
1624637700000|2021-06-25 16:15:00|2227.4|2221.4|2227.4|2221.4|2227.9|2221.9|2227.1|2221.1|17
1624638000000|2021-06-25 16:20:00|2227.8|2221.8|2228|2222|2228.1|2222.1|2227.3|2221.3|18
1624638300000|2021-06-25 16:25:00|2227.5|2221.5|2228.1|2222.1|2228.1|2222.1|2227.5|2221.5|4
1624638600000|2021-06-25 16:30:00|2228.3|2222.3|2229.3|2223.3|2230.1|2224.1|2228.3|2222.3|33
1624638900000|2021-06-25 16:35:00|2229.6|2223.6|2228.9|2222.9|2230.9|2224.9|2227.4|2221.4|29
1624639200000|2021-06-25 16:40:00|2229.1|2223.1|2231.6|2225.6|2231.8|2225.8|2229.1|2223.1|10
1624639500000|2021-06-25 16:45:00|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1624639800000|2021-06-25 16:50:00|2231.4|2225.4|2231.1|2225.1|2231.9|2225.9|2231.1|2225.1|4
1624640100000|2021-06-25 16:55:00|2231.5|2225.5|2230.4|2224.4|2231.8|2225.8|2228.4|2222.4|27
1624838400000|2021-06-28 00:00:00|2237|2223.5|2232.8|2226.8|2237|2226.8|2232.8|2223.5|2
1624838700000|2021-06-28 00:05:00|2232.5|2226.5|2229.3|2223.3|2232.5|2226.5|2229|2223|7
1624839000000|2021-06-28 00:10:00|2228.3|2222.3|2227.4|2221.4|2228.3|2222.3|2227.4|2221.4|5
1624839300000|2021-06-28 00:15:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1624839600000|2021-06-28 00:20:00|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1624842000000|2021-06-28 01:00:00|2227.3|2221.3|2220.8|2214.8|2227.3|2221.3|2220.6|2214.6|61
1624842300000|2021-06-28 01:05:00|2221|2215|2221.8|2215.8|2225|2219|2220.5|2214.5|35
1624842600000|2021-06-28 01:10:00|2222|2216|2219.8|2213.8|2222.4|2216.4|2219.5|2213.5|27
1624842900000|2021-06-28 01:15:00|2220|2214|2216.3|2210.3|2220|2214|2216.3|2210.3|19
1624843200000|2021-06-28 01:20:00|2215.8|2209.8|2216.9|2210.9|2217.3|2211.3|2215.8|2209.8|23
1624843500000|2021-06-28 01:25:00|2217|2211|2215.8|2209.8|2217|2211|2215.5|2209.5|10
1624843800000|2021-06-28 01:30:00|2216.5|2210.5|2215|2209|2216.5|2210.5|2215|2209|8
1624844100000|2021-06-28 01:35:00|2215.5|2209.5|2215|2209|2217.1|2211.1|2215|2209|15
1624844400000|2021-06-28 01:40:00|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2212.8|2206.8|19
1624844700000|2021-06-28 01:45:00|2215.4|2209.4|2214|2208|2215.4|2209.4|2213.5|2207.5|8
1624845000000|2021-06-28 01:50:00|2213.8|2207.8|2210|2204|2214|2208|2208.3|2202.3|93
1624845300000|2021-06-28 01:55:00|2209.8|2203.8|2207.5|2201.5|2209.8|2203.8|2207.5|2201.5|93
1624845600000|2021-06-28 02:00:00|2207.3|2201.3|2199.3|2193.3|2207.3|2201.3|2199.3|2193.3|106
1624845900000|2021-06-28 02:05:00|2199.5|2193.5|2200.5|2194.5|2200.6|2194.6|2196.3|2190.3|67
1624846200000|2021-06-28 02:10:00|2200.3|2194.3|2202.3|2196.3|2204|2198|2200.3|2194.3|25
1624846800000|2021-06-28 02:20:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624847100000|2021-06-28 02:25:00|2203|2197|2203.3|2197.3|2203.5|2197.5|2203|2197|3
1624847400000|2021-06-28 02:30:00|2203.1|2197.1|2199.5|2193.5|2203.6|2197.6|2199.5|2193.5|77
1624847700000|2021-06-28 02:35:00|2200.5|2194.5|2200.1|2194.1|2200.8|2194.8|2199.4|2193.4|102
1624848000000|2021-06-28 02:40:00|2200|2194|2197|2191|2200|2194|2196.6|2190.6|28
1624848300000|2021-06-28 02:45:00|2196.8|2190.8|2197.3|2191.3|2198|2192|2196.8|2190.8|11
1624848600000|2021-06-28 02:50:00|2197.5|2191.5|2199.3|2193.3|2199.6|2193.6|2197.5|2191.5|9
1624848900000|2021-06-28 02:55:00|2199.5|2193.5|2202|2196|2202.3|2196.3|2199.5|2193.5|11
1624849200000|2021-06-28 03:00:00|2201.9|2195.9|2199.3|2193.3|2201.9|2195.9|2199.3|2193.3|35
1624849500000|2021-06-28 03:05:00|2199.8|2193.8|2198|2192|2201.5|2195.5|2197|2191|70
1624849800000|2021-06-28 03:10:00|2198.1|2192.1|2199.1|2193.1|2199.1|2193.1|2196.4|2190.4|18
1624850100000|2021-06-28 03:15:00|2199|2193|2196.8|2190.8|2199|2193|2196.4|2190.4|32
1624850400000|2021-06-28 03:20:00|2197.1|2191.1|2196.8|2190.8|2198.1|2192.1|2195.8|2189.8|22
1624850700000|2021-06-28 03:25:00|2197.1|2191.1|2198.5|2192.5|2199.3|2193.3|2196|2190|99
1624851000000|2021-06-28 03:30:00|2198.8|2192.8|2199.5|2193.5|2200|2194|2198|2192|22
1624851300000|2021-06-28 03:35:00|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.5|2193.5|4
1624851600000|2021-06-28 03:40:00|2200.5|2194.5|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|4
1624851900000|2021-06-28 03:45:00|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200.1|2194.1|2
1624852200000|2021-06-28 03:50:00|2200|2194|2199.5|2193.5|2200.1|2194.1|2199.5|2193.5|21
1624852500000|2021-06-28 03:55:00|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|5
1624852800000|2021-06-28 04:00:00|2199.4|2193.4|2198.3|2192.3|2199.4|2193.4|2197.8|2191.8|6
1624853100000|2021-06-28 04:05:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1624853400000|2021-06-28 04:10:00|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|2
1624853700000|2021-06-28 04:15:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1624854000000|2021-06-28 04:20:00|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|3
1624854300000|2021-06-28 04:25:00|2199.1|2193.1|2199|2193|2199.1|2193.1|2198.5|2192.5|4
1624854600000|2021-06-28 04:30:00|2199.4|2193.4|2199.8|2193.8|2199.8|2193.8|2199.4|2193.4|3
1624854900000|2021-06-28 04:35:00|2199.5|2193.5|2200.1|2194.1|2200.4|2194.4|2199.3|2193.3|17
1624855200000|2021-06-28 04:40:00|2200.3|2194.3|2199|2193|2200.3|2194.3|2199|2193|11
1624855500000|2021-06-28 04:45:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1624855800000|2021-06-28 04:50:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|10
1624856100000|2021-06-28 04:55:00|2199|2193|2199.6|2193.6|2199.6|2193.6|2198.8|2192.8|15
1624856400000|2021-06-28 05:00:00|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2198.6|2192.6|7
1624856700000|2021-06-28 05:05:00|2199.5|2193.5|2200.3|2194.3|2200.5|2194.5|2199.5|2193.5|5
1624857000000|2021-06-28 05:10:00|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|2
1624857600000|2021-06-28 05:20:00|2201.1|2195.1|2201.3|2195.3|2201.6|2195.6|2201|2195|6
1624857900000|2021-06-28 05:25:00|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|2
1624858200000|2021-06-28 05:30:00|2201.3|2195.3|2202.4|2196.4|2203|2197|2198.3|2192.3|128
1624858500000|2021-06-28 05:35:00|2202.8|2196.8|2202.3|2196.3|2203|2197|2202|2196|70
1624858800000|2021-06-28 05:40:00|2202.4|2196.4|2203.5|2197.5|2205|2199|2201.1|2195.1|40
1624859100000|2021-06-28 05:45:00|2203.9|2197.9|2204.4|2198.4|2204.4|2198.4|2202.8|2196.8|42
1624859400000|2021-06-28 05:50:00|2204.3|2198.3|2204.1|2198.1|2204.9|2198.9|2203.4|2197.4|21
1624859700000|2021-06-28 05:55:00|2203.8|2197.8|2203.4|2197.4|2204.5|2198.5|2203.4|2197.4|27
1624860000000|2021-06-28 06:00:00|2203.5|2197.5|2204.5|2198.5|2204.8|2198.8|2203.3|2197.3|36
1624860300000|2021-06-28 06:05:00|2204.3|2198.3|2204.5|2198.5|2205|2199|2203.5|2197.5|87
1624860600000|2021-06-28 06:10:00|2204.6|2198.6|2204|2198|2205|2199|2203.5|2197.5|67
1624860900000|2021-06-28 06:15:00|2204.5|2198.5|2205|2199|2205.3|2199.3|2203.5|2197.5|21
1624861200000|2021-06-28 06:20:00|2205.3|2199.3|2206|2200|2206.5|2200.5|2205.1|2199.1|13
1624861500000|2021-06-28 06:25:00|2206.1|2200.1|2206.4|2200.4|2206.6|2200.6|2206.1|2200.1|10
1624861800000|2021-06-28 06:30:00|2205.6|2199.6|2207.9|2201.9|2207.9|2201.9|2205.1|2199.1|31
1624862100000|2021-06-28 06:35:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2206.5|2200.5|17
1624862400000|2021-06-28 06:40:00|2207.3|2201.3|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|11
1624862700000|2021-06-28 06:45:00|2207.8|2201.8|2210.4|2204.4|2210.8|2204.8|2207.8|2201.8|15
1624863000000|2021-06-28 06:50:00|2210.5|2204.5|2212.5|2206.5|2212.5|2206.5|2210.5|2204.5|50
1624863300000|2021-06-28 06:55:00|2212.6|2206.6|2212.9|2206.9|2215.6|2209.6|2212.5|2206.5|47
1624863600000|2021-06-28 07:00:00|2213.1|2207.1|2222.4|2216.4|2222.4|2216.4|2213.1|2207.1|54
1624863900000|2021-06-28 07:05:00|2222.1|2216.1|2223.9|2217.9|2223.9|2217.9|2220|2214|32
1624864200000|2021-06-28 07:10:00|2223.6|2217.6|2223.9|2217.9|2225.4|2219.4|2218.8|2212.8|48
1624864500000|2021-06-28 07:15:00|2224.1|2218.1|2220.4|2214.4|2225.4|2219.4|2220.4|2214.4|18
1624864800000|2021-06-28 07:20:00|2220.1|2214.1|2218.1|2212.1|2220.1|2214.1|2216.9|2210.9|24
1624865100000|2021-06-28 07:25:00|2218|2212|2217.8|2211.8|2219|2213|2215.6|2209.6|23
1624865400000|2021-06-28 07:30:00|2217.5|2211.5|2219|2213|2219.3|2213.3|2217|2211|19
1624865700000|2021-06-28 07:35:00|2218.9|2212.9|2218.8|2212.8|2218.9|2212.9|2217.9|2211.9|9
1624866000000|2021-06-28 07:40:00|2218.5|2212.5|2213.4|2207.4|2218.5|2212.5|2212.4|2206.4|29
1624866300000|2021-06-28 07:45:00|2213.6|2207.6|2214.6|2208.6|2214.9|2208.9|2213.6|2207.6|8
1624866600000|2021-06-28 07:50:00|2214.9|2208.9|2212.4|2206.4|2215.1|2209.1|2211.4|2205.4|24
1624866900000|2021-06-28 07:55:00|2212.6|2206.6|2214.1|2208.1|2214.6|2208.6|2211.6|2205.6|18
1624867200000|2021-06-28 08:00:00|2214.3|2208.3|2220.1|2214.1|2221.6|2215.6|2214.3|2208.3|32
1624867500000|2021-06-28 08:05:00|2220.3|2214.3|2219.6|2213.6|2223.3|2217.3|2219.6|2213.6|31
1624867800000|2021-06-28 08:10:00|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2218|2212|38
1624868100000|2021-06-28 08:15:00|2220.4|2214.4|2221.6|2215.6|2222.1|2216.1|2219.8|2213.8|20
1624868400000|2021-06-28 08:20:00|2221.5|2215.5|2224.6|2218.6|2224.9|2218.9|2221.5|2215.5|32
1624868700000|2021-06-28 08:25:00|2225.1|2219.1|2230.5|2224.5|2230.5|2224.5|2225.1|2219.1|50
1624869000000|2021-06-28 08:30:00|2230.4|2224.4|2228.6|2222.6|2230.6|2224.6|2227.1|2221.1|53
1624869300000|2021-06-28 08:35:00|2228.9|2222.9|2226.5|2220.5|2229|2223|2225.8|2219.8|23
1624869600000|2021-06-28 08:40:00|2226.3|2220.3|2227.8|2221.8|2228.5|2222.5|2225.9|2219.9|24
1624869900000|2021-06-28 08:45:00|2227.6|2221.6|2227.4|2221.4|2228.6|2222.6|2226.9|2220.9|26
1624870200000|2021-06-28 08:50:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2226.6|2220.6|25
1624870500000|2021-06-28 08:55:00|2227.1|2221.1|2226.6|2220.6|2228.8|2222.8|2226.1|2220.1|29
1624870800000|2021-06-28 09:00:00|2226.9|2220.9|2232.1|2226.1|2232.1|2226.1|2226.9|2220.9|51
1624871100000|2021-06-28 09:05:00|2232.4|2226.4|2232.4|2226.4|2233|2227|2229.3|2223.3|48
1624871400000|2021-06-28 09:10:00|2232.1|2226.1|2232.1|2226.1|2232.4|2226.4|2230.9|2224.9|14
1624871700000|2021-06-28 09:15:00|2232|2226|2235.3|2229.3|2235.3|2229.3|2232|2226|33
1624872000000|2021-06-28 09:20:00|2235.4|2229.4|2233.4|2227.4|2235.4|2229.4|2232.4|2226.4|24
1624872300000|2021-06-28 09:25:00|2233.1|2227.1|2230.9|2224.9|2233.1|2227.1|2230.9|2224.9|35
1624872600000|2021-06-28 09:30:00|2231|2225|2228.5|2222.5|2232.6|2226.6|2227.6|2221.6|48
1624872900000|2021-06-28 09:35:00|2228.4|2222.4|2231.4|2225.4|2231.9|2225.9|2228.4|2222.4|33
1624873200000|2021-06-28 09:40:00|2231.6|2225.6|2231.3|2225.3|2232.4|2226.4|2231.3|2225.3|23
1624873500000|2021-06-28 09:45:00|2231|2225|2232.4|2226.4|2232.6|2226.6|2230.6|2224.6|26
1624873800000|2021-06-28 09:50:00|2232.5|2226.5|2232.1|2226.1|2233|2227|2231.6|2225.6|14
1624874100000|2021-06-28 09:55:00|2232.4|2226.4|2232.4|2226.4|2233.3|2227.3|2231.6|2225.6|16
1624874400000|2021-06-28 10:00:00|2232.6|2226.6|2233.6|2227.6|2233.6|2227.6|2232.4|2226.4|32
1624874700000|2021-06-28 10:05:00|2233.4|2227.4|2234.1|2228.1|2234.4|2228.4|2232.6|2226.6|19
1624875000000|2021-06-28 10:10:00|2234.4|2228.4|2233.1|2227.1|2235|2229|2232.1|2226.1|23
1624875300000|2021-06-28 10:15:00|2232.8|2226.8|2231.4|2225.4|2233.1|2227.1|2230.9|2224.9|15
1624875600000|2021-06-28 10:20:00|2231.6|2225.6|2230.4|2224.4|2233.4|2227.4|2230.4|2224.4|29
1624875900000|2021-06-28 10:25:00|2230.6|2224.6|2231.8|2225.8|2232.4|2226.4|2229.4|2223.4|35
1624876200000|2021-06-28 10:30:00|2231.9|2225.9|2232.1|2226.1|2232.1|2226.1|2231.1|2225.1|15
1624876500000|2021-06-28 10:35:00|2233.1|2227.1|2231.6|2225.6|2233.1|2227.1|2231.4|2225.4|14
1624876800000|2021-06-28 10:40:00|2231.9|2225.9|2233.4|2227.4|2233.4|2227.4|2231.4|2225.4|15
1624877100000|2021-06-28 10:45:00|2233.6|2227.6|2234.9|2228.9|2234.9|2228.9|2233.4|2227.4|7
1624877400000|2021-06-28 10:50:00|2234.6|2228.6|2234.4|2228.4|2234.9|2228.9|2233.3|2227.3|15
1624877700000|2021-06-28 10:55:00|2234.6|2228.6|2233.9|2227.9|2235.6|2229.6|2233.9|2227.9|12
1624878000000|2021-06-28 11:00:00|2234|2228|2233.4|2227.4|2234.4|2228.4|2233.4|2227.4|11
1624878300000|2021-06-28 11:05:00|2233.6|2227.6|2232.9|2226.9|2233.6|2227.6|2231.3|2225.3|21
1624878600000|2021-06-28 11:10:00|2233|2227|2232.6|2226.6|2233.5|2227.5|2232.4|2226.4|17
1624878900000|2021-06-28 11:15:00|2232.4|2226.4|2234.6|2228.6|2234.6|2228.6|2232.4|2226.4|14
1624879200000|2021-06-28 11:20:00|2234.5|2228.5|2234.6|2228.6|2234.6|2228.6|2233.6|2227.6|20
1624879500000|2021-06-28 11:25:00|2235.1|2229.1|2234.8|2228.8|2236.1|2230.1|2234.8|2228.8|12
1624879800000|2021-06-28 11:30:00|2234.3|2228.3|2230.6|2224.6|2234.3|2228.3|2230.1|2224.1|82
1624880100000|2021-06-28 11:35:00|2230.1|2224.1|2228.6|2222.6|2231.1|2225.1|2227.1|2221.1|78
1624880400000|2021-06-28 11:40:00|2228.5|2222.5|2231.6|2225.6|2232.5|2226.5|2228.4|2222.4|22
1624880700000|2021-06-28 11:45:00|2231.4|2225.4|2234.9|2228.9|2234.9|2228.9|2231.4|2225.4|52
1624881000000|2021-06-28 11:50:00|2235.1|2229.1|2233.6|2227.6|2235.8|2229.8|2232.6|2226.6|44
1624881300000|2021-06-28 11:55:00|2233.4|2227.4|2231.9|2225.9|2233.4|2227.4|2229.9|2223.9|39
1624881600000|2021-06-28 12:00:00|2232.1|2226.1|2233.6|2227.6|2235.1|2229.1|2232|2226|37
1624881900000|2021-06-28 12:05:00|2233.4|2227.4|2231|2225|2233.6|2227.6|2231|2225|23
1624882200000|2021-06-28 12:10:00|2230.9|2224.9|2234.3|2228.3|2234.4|2228.4|2229.6|2223.6|28
1624882500000|2021-06-28 12:15:00|2234.4|2228.4|2231.4|2225.4|2234.4|2228.4|2231.4|2225.4|18
1624882800000|2021-06-28 12:20:00|2231.6|2225.6|2235.9|2229.9|2235.9|2229.9|2231.6|2225.6|23
1624883100000|2021-06-28 12:25:00|2236.1|2230.1|2235.9|2229.9|2237.1|2231.1|2235.3|2229.3|23
1624883400000|2021-06-28 12:30:00|2235.8|2229.8|2235.6|2229.6|2236.1|2230.1|2233.9|2227.9|17
1624883700000|2021-06-28 12:35:00|2234.9|2228.9|2236.9|2230.9|2237.4|2231.4|2234.6|2228.6|23
1624884000000|2021-06-28 12:40:00|2237.1|2231.1|2236.1|2230.1|2237.3|2231.3|2235.6|2229.6|11
1624884300000|2021-06-28 12:45:00|2235.8|2229.8|2234.9|2228.9|2236.1|2230.1|2233.8|2227.8|29
1624884600000|2021-06-28 12:50:00|2234.3|2228.3|2233.4|2227.4|2234.3|2228.3|2232.4|2226.4|24
1624884900000|2021-06-28 12:55:00|2232.9|2226.9|2229.3|2223.3|2232.9|2226.9|2228.6|2222.6|77
1624885200000|2021-06-28 13:00:00|2229|2223|2236.9|2230.9|2237.6|2231.6|2227.6|2221.6|188
1624885500000|2021-06-28 13:05:00|2237.1|2231.1|2230.3|2224.3|2237.1|2231.1|2229.3|2223.3|258
1624885800000|2021-06-28 13:10:00|2230.1|2224.1|2225.6|2219.6|2230.3|2224.3|2224.9|2218.9|167
1624886100000|2021-06-28 13:15:00|2225.9|2219.9|2227.6|2221.6|2227.6|2221.6|2223.1|2217.1|68
1624886400000|2021-06-28 13:20:00|2227.8|2221.8|2221.6|2215.6|2227.8|2221.8|2221.6|2215.6|44
1624886700000|2021-06-28 13:25:00|2221.5|2215.5|2217.9|2211.9|2221.5|2215.5|2217.6|2211.6|66
1624887000000|2021-06-28 13:30:00|2216.6|2210.6|2216|2210|2219.9|2213.9|2214.9|2208.9|65
1624887300000|2021-06-28 13:35:00|2215.9|2209.9|2216.3|2210.3|2218.6|2212.6|2214.9|2208.9|42
1624887600000|2021-06-28 13:40:00|2215.9|2209.9|2214.5|2208.5|2216.6|2210.6|2214.5|2208.5|79
1624887900000|2021-06-28 13:45:00|2214.4|2208.4|2216.5|2210.5|2217.1|2211.1|2214.4|2208.4|49
1624888200000|2021-06-28 13:50:00|2216.6|2210.6|2214.4|2208.4|2217.6|2211.6|2213.6|2207.6|68
1624888500000|2021-06-28 13:55:00|2214.6|2208.6|2213.9|2207.9|2215.1|2209.1|2213.6|2207.6|17
1624888800000|2021-06-28 14:00:00|2214.4|2208.4|2213.6|2207.6|2216.1|2210.1|2213.6|2207.6|88
1624889100000|2021-06-28 14:05:00|2213.9|2207.9|2210|2204|2214.9|2208.9|2208.9|2202.9|90
1624889400000|2021-06-28 14:10:00|2210.4|2204.4|2212.8|2206.8|2213.4|2207.4|2210.1|2204.1|63
1624889700000|2021-06-28 14:15:00|2212.6|2206.6|2211.4|2205.4|2213.1|2207.1|2209.9|2203.9|45
1624890000000|2021-06-28 14:20:00|2211.5|2205.5|2210.9|2204.9|2212.1|2206.1|2210.4|2204.4|22
1624890300000|2021-06-28 14:25:00|2211.1|2205.1|2213.3|2207.3|2213.3|2207.3|2210.4|2204.4|23
1624890600000|2021-06-28 14:30:00|2214.4|2208.4|2215.8|2209.8|2220.1|2214.1|2213.4|2207.4|68
1624890900000|2021-06-28 14:35:00|2216|2210|2212.4|2206.4|2218.6|2212.6|2212.4|2206.4|65
1624891200000|2021-06-28 14:40:00|2211.9|2205.9|2212.3|2206.3|2212.6|2206.6|2211.9|2205.9|9
1624891500000|2021-06-28 14:45:00|2212.1|2206.1|2214.1|2208.1|2214.3|2208.3|2210.5|2204.5|36
1624891800000|2021-06-28 14:50:00|2214|2208|2217.5|2211.5|2218.6|2212.6|2214|2208|52
1624892100000|2021-06-28 14:55:00|2217|2211|2216.5|2210.5|2219.5|2213.5|2215.8|2209.8|61
1624892400000|2021-06-28 15:00:00|2216.6|2210.6|2225.6|2219.6|2226.6|2220.6|2216.6|2210.6|170
1624892700000|2021-06-28 15:05:00|2225.9|2219.9|2230.1|2224.1|2230.8|2224.8|2223.3|2217.3|125
1624893000000|2021-06-28 15:10:00|2230.3|2224.3|2230|2224|2231.3|2225.3|2229.1|2223.1|55
1624893300000|2021-06-28 15:15:00|2230.1|2224.1|2238.5|2232.5|2239|2233|2230.1|2224.1|225
1624893600000|2021-06-28 15:20:00|2238.4|2232.4|2240.1|2234.1|2240.4|2234.4|2237.4|2231.4|60
1624893900000|2021-06-28 15:25:00|2239.9|2233.9|2240.4|2234.4|2240.6|2234.6|2238.6|2232.6|36
1624894200000|2021-06-28 15:30:00|2240.6|2234.6|2240|2234|2241.1|2235.1|2239.8|2233.8|29
1624894500000|2021-06-28 15:35:00|2240.1|2234.1|2237.9|2231.9|2240.1|2234.1|2237.6|2231.6|43
1624894800000|2021-06-28 15:40:00|2237.6|2231.6|2235.9|2229.9|2237.6|2231.6|2234.9|2228.9|15
1624895100000|2021-06-28 15:45:00|2235.8|2229.8|2236.6|2230.6|2237.1|2231.1|2234.4|2228.4|14
1624895400000|2021-06-28 15:50:00|2236.4|2230.4|2235.8|2229.8|2236.4|2230.4|2234.1|2228.1|7
1624895700000|2021-06-28 15:55:00|2236|2230|2239.5|2233.5|2239.5|2233.5|2234.9|2228.9|19
1624896000000|2021-06-28 16:00:00|2239.6|2233.6|2242.6|2236.6|2242.6|2236.6|2239.4|2233.4|22
1624896300000|2021-06-28 16:05:00|2242.9|2236.9|2243.6|2237.6|2243.9|2237.9|2241.9|2235.9|22
1624896600000|2021-06-28 16:10:00|2243.9|2237.9|2242.5|2236.5|2244|2238|2241|2235|34
1624896900000|2021-06-28 16:15:00|2242.4|2236.4|2241.8|2235.8|2243.1|2237.1|2240.1|2234.1|37
1624897200000|2021-06-28 16:20:00|2241.5|2235.5|2237.9|2231.9|2241.5|2235.5|2237.9|2231.9|6
1624897500000|2021-06-28 16:25:00|2238.1|2232.1|2240.1|2234.1|2240.5|2234.5|2238.1|2232.1|10
1624897800000|2021-06-28 16:30:00|2240|2234|2239.8|2233.8|2240|2234|2238|2232|10
1624898100000|2021-06-28 16:35:00|2239.4|2233.4|2242.4|2236.4|2242.4|2236.4|2239.4|2233.4|25
1624898400000|2021-06-28 16:40:00|2242.1|2236.1|2242.1|2236.1|2244|2238|2241.6|2235.6|14
1624898700000|2021-06-28 16:45:00|2242|2236|2242.3|2236.3|2242.9|2236.9|2241.3|2235.3|13
1624899300000|2021-06-28 16:55:00|2243.6|2237.6|2244.1|2238.1|2244.8|2238.8|2240.6|2234.6|28
1624924800000|2021-06-29 00:00:00|2241|2235|2245|2239|2247|2241|2241|2235|19
1624925100000|2021-06-29 00:05:00|2245.8|2239.8|2247|2241|2247|2241|2245.8|2239.8|7
1624925400000|2021-06-29 00:10:00|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2245.5|2239.5|6
1624925700000|2021-06-29 00:15:00|2246.4|2240.4|2246.3|2240.3|2246.4|2240.4|2246.3|2240.3|2
1624926000000|2021-06-29 00:20:00|2245.6|2239.6|2246.5|2240.5|2246.5|2240.5|2245.6|2239.6|4
1624926300000|2021-06-29 00:25:00|2245.6|2239.6|2242.3|2236.3|2245.6|2239.6|2241.8|2235.8|9
1624926600000|2021-06-29 00:30:00|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1624926900000|2021-06-29 00:35:00|2242|2236|2240.9|2234.9|2242|2236|2240.5|2234.5|16
1624927200000|2021-06-29 00:40:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1624927800000|2021-06-29 00:50:00|2240.9|2234.9|2241.3|2235.3|2241.3|2235.3|2240.9|2234.9|3
1624928100000|2021-06-29 00:55:00|2241.1|2235.1|2239.3|2233.3|2241.3|2235.3|2238.8|2232.8|15
1624928400000|2021-06-29 01:00:00|2239.5|2233.5|2244.3|2238.3|2246|2240|2238.4|2232.4|114
1624928700000|2021-06-29 01:05:00|2244.6|2238.6|2245|2239|2245.8|2239.8|2244.4|2238.4|51
1624929000000|2021-06-29 01:10:00|2244|2238|2240.8|2234.8|2244.8|2238.8|2240.3|2234.3|64
1624929300000|2021-06-29 01:15:00|2241|2235|2241.3|2235.3|2241.6|2235.6|2240.3|2234.3|43
1624929600000|2021-06-29 01:20:00|2241.5|2235.5|2241.9|2235.9|2241.9|2235.9|2241.3|2235.3|37
1624929900000|2021-06-29 01:25:00|2242.3|2236.3|2242.5|2236.5|2243.4|2237.4|2241.5|2235.5|23
1624930200000|2021-06-29 01:30:00|2242.8|2236.8|2241.3|2235.3|2243.3|2237.3|2241.3|2235.3|24
1624930500000|2021-06-29 01:35:00|2241.5|2235.5|2241.3|2235.3|2241.8|2235.8|2240.3|2234.3|15
1624930800000|2021-06-29 01:40:00|2241.8|2235.8|2242.6|2236.6|2243.5|2237.5|2240.5|2234.5|38
1624931100000|2021-06-29 01:45:00|2242.5|2236.5|2243.8|2237.8|2244.8|2238.8|2242.5|2236.5|12
1624931400000|2021-06-29 01:50:00|2243.6|2237.6|2242.1|2236.1|2243.9|2237.9|2242.1|2236.1|11
1624931700000|2021-06-29 01:55:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|3
1624932000000|2021-06-29 02:00:00|2242.5|2236.5|2243|2237|2243.6|2237.6|2242.5|2236.5|9
1624932300000|2021-06-29 02:05:00|2243.5|2237.5|2243.9|2237.9|2244|2238|2243|2237|27
1624932600000|2021-06-29 02:10:00|2244.1|2238.1|2244.5|2238.5|2244.9|2238.9|2243.8|2237.8|27
1624933500000|2021-06-29 02:25:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244|2238|4
1624933800000|2021-06-29 02:30:00|2244.3|2238.3|2243.3|2237.3|2245.5|2239.5|2243.3|2237.3|64
1624934100000|2021-06-29 02:35:00|2243|2237|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|12
1624934400000|2021-06-29 02:40:00|2242.8|2236.8|2242.8|2236.8|2243.8|2237.8|2242.5|2236.5|10
1624934700000|2021-06-29 02:45:00|2242.5|2236.5|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|9
1624935000000|2021-06-29 02:50:00|2242.3|2236.3|2242.5|2236.5|2243|2237|2242.3|2236.3|8
1624935300000|2021-06-29 02:55:00|2242.3|2236.3|2242.8|2236.8|2242.8|2236.8|2241.8|2235.8|11
1624935600000|2021-06-29 03:00:00|2243|2237|2243.6|2237.6|2243.6|2237.6|2242.6|2236.6|10
1624935900000|2021-06-29 03:05:00|2243|2237|2242|2236|2243|2237|2242|2236|11
1624936200000|2021-06-29 03:10:00|2241.4|2235.4|2243.4|2237.4|2243.5|2237.5|2241.4|2235.4|16
1624936500000|2021-06-29 03:15:00|2243.5|2237.5|2243.5|2237.5|2244.5|2238.5|2242.8|2236.8|35
1624936800000|2021-06-29 03:20:00|2243.8|2237.8|2243|2237|2243.8|2237.8|2242.5|2236.5|17
1624937100000|2021-06-29 03:25:00|2242.8|2236.8|2242.5|2236.5|2242.9|2236.9|2241.3|2235.3|10
1624937700000|2021-06-29 03:35:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624938000000|2021-06-29 03:40:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624938300000|2021-06-29 03:45:00|2242.3|2236.3|2241.9|2235.9|2242.3|2236.3|2241.9|2235.9|3
1624938600000|2021-06-29 03:50:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|3
1624938900000|2021-06-29 03:55:00|2242.6|2236.6|2242.8|2236.8|2242.8|2236.8|2242.6|2236.6|2
1624939200000|2021-06-29 04:00:00|2243|2237|2242.9|2236.9|2243|2237|2242.9|2236.9|2
1624940100000|2021-06-29 04:15:00|2242.8|2236.8|2242.4|2236.4|2242.8|2236.8|2241.8|2235.8|4
1624940400000|2021-06-29 04:20:00|2242.5|2236.5|2242.4|2236.4|2242.5|2236.5|2242.4|2236.4|2
1624940700000|2021-06-29 04:25:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624941300000|2021-06-29 04:35:00|2243|2237|2244.6|2238.6|2244.8|2238.8|2243|2237|5
1624941600000|2021-06-29 04:40:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1624942200000|2021-06-29 04:50:00|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1624942500000|2021-06-29 04:55:00|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|2
1624942800000|2021-06-29 05:00:00|2244.6|2238.6|2244.5|2238.5|2244.6|2238.6|2244.5|2238.5|2
1624943100000|2021-06-29 05:05:00|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2244.6|2238.6|2
1624943700000|2021-06-29 05:15:00|2245|2239|2245.3|2239.3|2245.3|2239.3|2245|2239|2
1624944300000|2021-06-29 05:25:00|2245|2239|2244.5|2238.5|2245|2239|2244.4|2238.4|4
1624944600000|2021-06-29 05:30:00|2244.8|2238.8|2246.4|2240.4|2247.8|2241.8|2244.8|2238.8|19
1624944900000|2021-06-29 05:35:00|2246.8|2240.8|2247.1|2241.1|2247.5|2241.5|2245|2239|26
1624945200000|2021-06-29 05:40:00|2247.3|2241.3|2249.4|2243.4|2249.4|2243.4|2247.3|2241.3|27
1624945500000|2021-06-29 05:45:00|2249.8|2243.8|2250|2244|2250.6|2244.6|2249.8|2243.8|8
1624945800000|2021-06-29 05:50:00|2249.9|2243.9|2249.9|2243.9|2250.3|2244.3|2249.8|2243.8|5
1624946100000|2021-06-29 05:55:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|8
1624946400000|2021-06-29 06:00:00|2249.4|2243.4|2247|2241|2250.3|2244.3|2246.5|2240.5|34
1624946700000|2021-06-29 06:05:00|2247.3|2241.3|2248.9|2242.9|2248.9|2242.9|2246.8|2240.8|18
1624947000000|2021-06-29 06:10:00|2249.1|2243.1|2248.5|2242.5|2249.3|2243.3|2247.8|2241.8|7
1624947300000|2021-06-29 06:15:00|2248.4|2242.4|2249.3|2243.3|2249.5|2243.5|2248.4|2242.4|6
1624947600000|2021-06-29 06:20:00|2249.1|2243.1|2249.5|2243.5|2250.5|2244.5|2248.6|2242.6|10
1624947900000|2021-06-29 06:25:00|2249.6|2243.6|2249.5|2243.5|2250.1|2244.1|2249.4|2243.4|40
1624948200000|2021-06-29 06:30:00|2249.8|2243.8|2249.5|2243.5|2250.3|2244.3|2249|2243|13
1624948500000|2021-06-29 06:35:00|2249.3|2243.3|2249.8|2243.8|2250|2244|2248.9|2242.9|17
1624948800000|2021-06-29 06:40:00|2250|2244|2250.4|2244.4|2250.5|2244.5|2249.3|2243.3|13
1624949100000|2021-06-29 06:45:00|2249.9|2243.9|2252|2246|2252|2246|2249.8|2243.8|10
1624949400000|2021-06-29 06:50:00|2252.3|2246.3|2252.5|2246.5|2253.8|2247.8|2252.3|2246.3|6
1624949700000|2021-06-29 06:55:00|2252.6|2246.6|2255.4|2249.4|2255.6|2249.6|2252.6|2246.6|13
1624950000000|2021-06-29 07:00:00|2255.6|2249.6|2254.3|2248.3|2255.9|2249.9|2253.4|2247.4|33
1624950300000|2021-06-29 07:05:00|2254.4|2248.4|2255.4|2249.4|2255.6|2249.6|2254.4|2248.4|13
1624950600000|2021-06-29 07:10:00|2255.5|2249.5|2254.5|2248.5|2256.5|2250.5|2254.1|2248.1|24
1624950900000|2021-06-29 07:15:00|2254.3|2248.3|2251.9|2245.9|2254.3|2248.3|2251.6|2245.6|25
1624951200000|2021-06-29 07:20:00|2251.5|2245.5|2251.1|2245.1|2251.8|2245.8|2250.4|2244.4|21
1624951500000|2021-06-29 07:25:00|2250.9|2244.9|2248.9|2242.9|2250.9|2244.9|2248.8|2242.8|30
1624951800000|2021-06-29 07:30:00|2248.6|2242.6|2254.4|2248.4|2254.8|2248.8|2248.4|2242.4|35
1624952100000|2021-06-29 07:35:00|2254.6|2248.6|2250.1|2244.1|2254.6|2248.6|2250.1|2244.1|18
1624952400000|2021-06-29 07:40:00|2250.3|2244.3|2249.1|2243.1|2250.6|2244.6|2248.6|2242.6|12
1624952700000|2021-06-29 07:45:00|2249|2243|2246.9|2240.9|2249|2243|2246.6|2240.6|22
1624953000000|2021-06-29 07:50:00|2247.1|2241.1|2244.9|2238.9|2247.1|2241.1|2244.6|2238.6|21
1624953300000|2021-06-29 07:55:00|2244.5|2238.5|2245.4|2239.4|2246.4|2240.4|2242.9|2236.9|22
1624953600000|2021-06-29 08:00:00|2245.5|2239.5|2250.3|2244.3|2251.1|2245.1|2245.5|2239.5|28
1624953900000|2021-06-29 08:05:00|2250.4|2244.4|2249.3|2243.3|2251.4|2245.4|2249.1|2243.1|18
1624954200000|2021-06-29 08:10:00|2249.1|2243.1|2245.6|2239.6|2249.1|2243.1|2245.4|2239.4|37
1624954500000|2021-06-29 08:15:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2245.8|2239.8|22
1624954800000|2021-06-29 08:20:00|2245.6|2239.6|2246.1|2240.1|2246.5|2240.5|2244.6|2238.6|20
1624955100000|2021-06-29 08:25:00|2246.4|2240.4|2246.9|2240.9|2247.6|2241.6|2245.5|2239.5|19
1624955400000|2021-06-29 08:30:00|2247.3|2241.3|2244.9|2238.9|2248.4|2242.4|2244.9|2238.9|36
1624955700000|2021-06-29 08:35:00|2245.4|2239.4|2253.4|2247.4|2253.4|2247.4|2245.4|2239.4|35
1624956000000|2021-06-29 08:40:00|2253.6|2247.6|2251.5|2245.5|2253.6|2247.6|2250.5|2244.5|30
1624956300000|2021-06-29 08:45:00|2251.6|2245.6|2251.1|2245.1|2251.6|2245.6|2247.4|2241.4|47
1624956600000|2021-06-29 08:50:00|2251.4|2245.4|2250.1|2244.1|2251.9|2245.9|2248.9|2242.9|32
1624956900000|2021-06-29 08:55:00|2250.4|2244.4|2249.6|2243.6|2251.1|2245.1|2249.3|2243.3|22
1624957200000|2021-06-29 09:00:00|2249.8|2243.8|2249.4|2243.4|2251.4|2245.4|2249.3|2243.3|33
1624957500000|2021-06-29 09:05:00|2249.6|2243.6|2248.9|2242.9|2250.4|2244.4|2248.1|2242.1|45
1624957800000|2021-06-29 09:10:00|2249.1|2243.1|2250.1|2244.1|2250.6|2244.6|2248.9|2242.9|26
1624958100000|2021-06-29 09:15:00|2250.4|2244.4|2253.4|2247.4|2253.5|2247.5|2250.4|2244.4|34
1624958400000|2021-06-29 09:20:00|2252.9|2246.9|2255.1|2249.1|2255.5|2249.5|2252.9|2246.9|38
1624958700000|2021-06-29 09:25:00|2255.4|2249.4|2255.4|2249.4|2257.1|2251.1|2254.9|2248.9|26
1624959000000|2021-06-29 09:30:00|2255.5|2249.5|2259.4|2253.4|2259.4|2253.4|2255.5|2249.5|33
1624959300000|2021-06-29 09:35:00|2259.5|2253.5|2263.6|2257.6|2265.6|2259.6|2259.4|2253.4|36
1624959600000|2021-06-29 09:40:00|2263.8|2257.8|2267.1|2261.1|2267.6|2261.6|2263|2257|30
1624959900000|2021-06-29 09:45:00|2267.4|2261.4|2270.4|2264.4|2273.4|2267.4|2267.4|2261.4|60
1624960200000|2021-06-29 09:50:00|2270.5|2264.5|2269.5|2263.5|2270.5|2264.5|2268.4|2262.4|40
1624960500000|2021-06-29 09:55:00|2269.6|2263.6|2269.9|2263.9|2270.9|2264.9|2269.6|2263.6|29
1624960800000|2021-06-29 10:00:00|2269.4|2263.4|2270.8|2264.8|2270.8|2264.8|2268.9|2262.9|25
1624961100000|2021-06-29 10:05:00|2270.9|2264.9|2274.9|2268.9|2275.4|2269.4|2270.9|2264.9|37
1624961400000|2021-06-29 10:10:00|2275.3|2269.3|2272.4|2266.4|2275.3|2269.3|2271.1|2265.1|42
1624961700000|2021-06-29 10:15:00|2272.6|2266.6|2271.6|2265.6|2274.4|2268.4|2271.6|2265.6|42
1624962000000|2021-06-29 10:20:00|2271.9|2265.9|2272.1|2266.1|2272.6|2266.6|2270.6|2264.6|25
1624962300000|2021-06-29 10:25:00|2272.4|2266.4|2275.4|2269.4|2275.4|2269.4|2272.1|2266.1|27
1624962600000|2021-06-29 10:30:00|2275.1|2269.1|2281.9|2275.9|2281.9|2275.9|2275.1|2269.1|44
1624962900000|2021-06-29 10:35:00|2281.8|2275.8|2285.1|2279.1|2285.1|2279.1|2280.6|2274.6|46
1624963200000|2021-06-29 10:40:00|2284.8|2278.8|2283|2277|2284.8|2278.8|2277.9|2271.9|58
1624963500000|2021-06-29 10:45:00|2283.3|2277.3|2285.8|2279.8|2286|2280|2283|2277|39
1624963800000|2021-06-29 10:50:00|2285.5|2279.5|2286.8|2280.8|2288|2282|2285.3|2279.3|27
1624964100000|2021-06-29 10:55:00|2287|2281|2282.5|2276.5|2287|2281|2277.8|2271.8|47
1624964400000|2021-06-29 11:00:00|2282.3|2276.3|2283.5|2277.5|2283.8|2277.8|2280.8|2274.8|15
1624964700000|2021-06-29 11:05:00|2283.3|2277.3|2282.3|2276.3|2283.3|2277.3|2282|2276|18
1624965000000|2021-06-29 11:10:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2279.5|2273.5|20
1624965300000|2021-06-29 11:15:00|2279.5|2273.5|2275.5|2269.5|2280.5|2274.5|2274.8|2268.8|29
1624965600000|2021-06-29 11:20:00|2275.3|2269.3|2276.1|2270.1|2276.8|2270.8|2274.6|2268.6|20
1624965900000|2021-06-29 11:25:00|2276.4|2270.4|2278.9|2272.9|2280.4|2274.4|2276.4|2270.4|29
1624966200000|2021-06-29 11:30:00|2278.6|2272.6|2282.4|2276.4|2283.4|2277.4|2277.6|2271.6|24
1624966500000|2021-06-29 11:35:00|2282.1|2276.1|2279.6|2273.6|2282.1|2276.1|2279.4|2273.4|18
1624966800000|2021-06-29 11:40:00|2279.4|2273.4|2282.4|2276.4|2282.6|2276.6|2277.6|2271.6|33
1624967100000|2021-06-29 11:45:00|2282.9|2276.9|2285.4|2279.4|2288.1|2282.1|2282.9|2276.9|125
1624967400000|2021-06-29 11:50:00|2286.1|2280.1|2281.4|2275.4|2286.1|2280.1|2281.4|2275.4|30
1624967700000|2021-06-29 11:55:00|2280.9|2274.9|2279.9|2273.9|2281.1|2275.1|2277.6|2271.6|49
1624968000000|2021-06-29 12:00:00|2279.6|2273.6|2282.9|2276.9|2282.9|2276.9|2279.6|2273.6|28
1624968300000|2021-06-29 12:05:00|2282.6|2276.6|2278.9|2272.9|2282.6|2276.6|2277.6|2271.6|49
1624968600000|2021-06-29 12:10:00|2279.1|2273.1|2280.4|2274.4|2280.4|2274.4|2278.9|2272.9|26
1624968900000|2021-06-29 12:15:00|2280.6|2274.6|2282.4|2276.4|2282.6|2276.6|2280.6|2274.6|21
1624969200000|2021-06-29 12:20:00|2282.6|2276.6|2281.4|2275.4|2282.9|2276.9|2280.4|2274.4|30
1624969500000|2021-06-29 12:25:00|2281.6|2275.6|2282.9|2276.9|2283.1|2277.1|2281.4|2275.4|20
1624969800000|2021-06-29 12:30:00|2283.1|2277.1|2287.1|2281.1|2287.1|2281.1|2283.1|2277.1|48
1624970100000|2021-06-29 12:35:00|2286.9|2280.9|2285.9|2279.9|2286.9|2280.9|2284.4|2278.4|39
1624970400000|2021-06-29 12:40:00|2285.6|2279.6|2284.4|2278.4|2285.9|2279.9|2283.9|2277.9|52
1624970700000|2021-06-29 12:45:00|2284.6|2278.6|2285.4|2279.4|2285.9|2279.9|2284.6|2278.6|37
1624971000000|2021-06-29 12:50:00|2285.6|2279.6|2283.9|2277.9|2287.4|2281.4|2282.9|2276.9|76
1624971300000|2021-06-29 12:55:00|2283.6|2277.6|2283.9|2277.9|2285.1|2279.1|2280.6|2274.6|91
1624971600000|2021-06-29 13:00:00|2283.1|2277.1|2290.9|2284.9|2292.9|2286.9|2281.4|2275.4|144
1624971900000|2021-06-29 13:05:00|2291.1|2285.1|2292.5|2286.5|2293.8|2287.8|2290.1|2284.1|84
1624972200000|2021-06-29 13:10:00|2291.8|2285.8|2295.1|2289.1|2295.1|2289.1|2291.8|2285.8|83
1624972500000|2021-06-29 13:15:00|2295.4|2289.4|2300.8|2294.8|2301.6|2295.6|2294|2288|136
1624972800000|2021-06-29 13:20:00|2301|2295|2298.4|2292.4|2302.3|2296.3|2298.3|2292.3|72
1624973100000|2021-06-29 13:25:00|2298.8|2292.8|2300.1|2294.1|2300.5|2294.5|2293.3|2287.3|72
1624973400000|2021-06-29 13:30:00|2300.4|2294.4|2306.6|2300.6|2306.8|2300.8|2299.8|2293.8|60
1624973700000|2021-06-29 13:35:00|2306.9|2300.9|2308.9|2302.9|2313.9|2307.9|2306.9|2300.9|85
1624974000000|2021-06-29 13:40:00|2308.4|2302.4|2308.1|2302.1|2312.6|2306.6|2307.8|2301.8|52
1624974300000|2021-06-29 13:45:00|2307.4|2301.4|2315.8|2309.8|2316.4|2310.4|2305.6|2299.6|90
1624974600000|2021-06-29 13:50:00|2316|2310|2311.3|2305.3|2316.4|2310.4|2311.1|2305.1|62
1624974900000|2021-06-29 13:55:00|2311|2305|2311.4|2305.4|2314.6|2308.6|2308.9|2302.9|93
1624975200000|2021-06-29 14:00:00|2311.9|2305.9|2305.6|2299.6|2312.5|2306.5|2305.4|2299.4|89
1624975500000|2021-06-29 14:05:00|2304.8|2298.8|2306.9|2300.9|2308.8|2302.8|2304|2298|56
1624975800000|2021-06-29 14:10:00|2306.6|2300.6|2306.6|2300.6|2307|2301|2303.8|2297.8|44
1624976100000|2021-06-29 14:15:00|2306.4|2300.4|2309.3|2303.3|2310.5|2304.5|2306.4|2300.4|38
1624976400000|2021-06-29 14:20:00|2308.9|2302.9|2309|2303|2311.9|2305.9|2308.8|2302.8|53
1624976700000|2021-06-29 14:25:00|2309.3|2303.3|2306.3|2300.3|2309.9|2303.9|2305|2299|60
1624977000000|2021-06-29 14:30:00|2306.5|2300.5|2308|2302|2308.8|2302.8|2304|2298|43
1624977300000|2021-06-29 14:35:00|2307.8|2301.8|2308.5|2302.5|2308.9|2302.9|2307.1|2301.1|43
1624977600000|2021-06-29 14:40:00|2308.8|2302.8|2309.8|2303.8|2310.3|2304.3|2308.4|2302.4|49
1624977900000|2021-06-29 14:45:00|2309.9|2303.9|2310.1|2304.1|2310.8|2304.8|2308.5|2302.5|62
1624978200000|2021-06-29 14:50:00|2310.3|2304.3|2312.5|2306.5|2312.6|2306.6|2309.9|2303.9|62
1624978500000|2021-06-29 14:55:00|2312.8|2306.8|2315.1|2309.1|2318.8|2312.8|2312.8|2306.8|105
1624978800000|2021-06-29 15:00:00|2314.9|2308.9|2318.5|2312.5|2320.4|2314.4|2314.9|2308.9|91
1624979100000|2021-06-29 15:05:00|2318.9|2312.9|2322.4|2316.4|2325.1|2319.1|2318.6|2312.6|104
1624979400000|2021-06-29 15:10:00|2322.8|2316.8|2315|2309|2322.8|2316.8|2314.5|2308.5|89
1624979700000|2021-06-29 15:15:00|2315.1|2309.1|2311.4|2305.4|2316.4|2310.4|2302.8|2296.8|228
1624980000000|2021-06-29 15:20:00|2311.5|2305.5|2302.1|2296.1|2312.1|2306.1|2301.5|2295.5|100
1624980300000|2021-06-29 15:25:00|2301.9|2295.9|2302.1|2296.1|2306.6|2300.6|2300.5|2294.5|84
1624980600000|2021-06-29 15:30:00|2302|2296|2296.5|2290.5|2303.9|2297.9|2295.5|2289.5|96
1624980900000|2021-06-29 15:35:00|2296.4|2290.4|2297.8|2291.8|2297.8|2291.8|2293.3|2287.3|74
1624981200000|2021-06-29 15:40:00|2298.1|2292.1|2293.6|2287.6|2298.4|2292.4|2293.4|2287.4|35
1624981500000|2021-06-29 15:45:00|2293.9|2287.9|2295.3|2289.3|2296.9|2290.9|2293.9|2287.9|16
1624981800000|2021-06-29 15:50:00|2295.4|2289.4|2296.5|2290.5|2296.5|2290.5|2295.3|2289.3|5
1624982100000|2021-06-29 15:55:00|2295.4|2289.4|2297|2291|2297|2291|2295.4|2289.4|6
1624982400000|2021-06-29 16:00:00|2297.1|2291.1|2297.5|2291.5|2297.5|2291.5|2296.8|2290.8|10
1624982700000|2021-06-29 16:05:00|2297.8|2291.8|2297.4|2291.4|2298.1|2292.1|2297.3|2291.3|8
1624983000000|2021-06-29 16:10:00|2296.9|2290.9|2296.5|2290.5|2297.4|2291.4|2296|2290|12
1624983300000|2021-06-29 16:15:00|2296.1|2290.1|2296.8|2290.8|2296.8|2290.8|2295.6|2289.6|19
1624983600000|2021-06-29 16:20:00|2296.5|2290.5|2299.1|2293.1|2299.4|2293.4|2296.5|2290.5|14
1624983900000|2021-06-29 16:25:00|2299.4|2293.4|2301.3|2295.3|2301.3|2295.3|2297|2291|30
1624984200000|2021-06-29 16:30:00|2301.8|2295.8|2304|2298|2304.1|2298.1|2301.3|2295.3|20
1624984500000|2021-06-29 16:35:00|2303.8|2297.8|2304.1|2298.1|2304.1|2298.1|2303.8|2297.8|6
1624984800000|2021-06-29 16:40:00|2304|2298|2304.1|2298.1|2304.1|2298.1|2304|2298|2
1624985100000|2021-06-29 16:45:00|2304.3|2298.3|2304.1|2298.1|2304.5|2298.5|2304.1|2298.1|4
1624985400000|2021-06-29 16:50:00|2304|2298|2300.1|2294.1|2304|2298|2299.9|2293.9|16
1624985700000|2021-06-29 16:55:00|2300.3|2294.3|2300.1|2294.1|2300.3|2294.3|2298.9|2292.9|22
1625011200000|2021-06-30 00:00:00|2291.6|2285.6|2293.6|2287.6|2293.6|2287.6|2291.6|2285.6|6
1625011500000|2021-06-30 00:05:00|2295|2289|2299.8|2293.8|2299.8|2293.8|2295|2289|10
1625013300000|2021-06-30 00:35:00|2301.4|2295.4|2302.3|2296.3|2302.3|2296.3|2301.4|2295.4|7
1625013600000|2021-06-30 00:40:00|2301.9|2295.9|2302|2296|2302|2296|2301.9|2295.9|2
1625014200000|2021-06-30 00:50:00|2304.5|2298.5|2303.9|2297.9|2306.4|2300.4|2303.9|2297.9|11
1625014500000|2021-06-30 00:55:00|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|4
1625014800000|2021-06-30 01:00:00|2303.9|2297.9|2315.3|2309.3|2315.3|2309.3|2303.9|2297.9|60
1625015100000|2021-06-30 01:05:00|2315.4|2309.4|2318|2312|2319.3|2313.3|2315|2309|59
1625015400000|2021-06-30 01:10:00|2317.8|2311.8|2318.3|2312.3|2320.6|2314.6|2317.4|2311.4|21
1625015700000|2021-06-30 01:15:00|2318.4|2312.4|2319.5|2313.5|2320.5|2314.5|2318.4|2312.4|10
1625016000000|2021-06-30 01:20:00|2319.6|2313.6|2319.9|2313.9|2320.3|2314.3|2319.3|2313.3|17
1625016300000|2021-06-30 01:25:00|2319.6|2313.6|2317.5|2311.5|2319.9|2313.9|2317.1|2311.1|16
1625016600000|2021-06-30 01:30:00|2317.8|2311.8|2315.4|2309.4|2319.1|2313.1|2315.4|2309.4|21
1625016900000|2021-06-30 01:35:00|2315.8|2309.8|2315.6|2309.6|2316|2310|2315.5|2309.5|6
1625017200000|2021-06-30 01:40:00|2315.9|2309.9|2316.1|2310.1|2317.6|2311.6|2315.3|2309.3|18
1625017500000|2021-06-30 01:45:00|2316|2310|2318.1|2312.1|2318.8|2312.8|2316|2310|21
1625017800000|2021-06-30 01:50:00|2318.5|2312.5|2322.4|2316.4|2323.5|2317.5|2318.5|2312.5|17
1625018100000|2021-06-30 01:55:00|2322.6|2316.6|2325.5|2319.5|2326.4|2320.4|2322.6|2316.6|29
1625018400000|2021-06-30 02:00:00|2325.4|2319.4|2325.4|2319.4|2327.5|2321.5|2325.3|2319.3|15
1625018700000|2021-06-30 02:05:00|2325.1|2319.1|2320.3|2314.3|2326.8|2320.4|2318.8|2312.8|93
1625019000000|2021-06-30 02:10:00|2320.4|2314.4|2324.1|2318.1|2324.1|2318.1|2320.3|2314.3|54
1625019300000|2021-06-30 02:15:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1625020200000|2021-06-30 02:30:00|2322.4|2316.4|2317.1|2311.1|2322.4|2316.4|2315|2309|35
1625020500000|2021-06-30 02:35:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2316.5|2310.5|7
1625020800000|2021-06-30 02:40:00|2317.1|2311.1|2318.6|2312.6|2319.9|2313.9|2317.1|2311.1|28
1625021100000|2021-06-30 02:45:00|2320|2314|2319.9|2313.9|2320|2314|2319.6|2313.6|3
1625021400000|2021-06-30 02:50:00|2319.1|2313.1|2318.3|2312.3|2319.5|2313.5|2318.3|2312.3|5
1625021700000|2021-06-30 02:55:00|2318|2312|2315.9|2309.9|2318|2312|2315.6|2309.6|15
1625022000000|2021-06-30 03:00:00|2313.6|2307.6|2316.6|2310.6|2316.9|2310.9|2313.6|2307.6|27
1625022300000|2021-06-30 03:05:00|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1625022600000|2021-06-30 03:10:00|2316.4|2310.4|2317.3|2311.3|2318.9|2312.9|2315|2309|73
1625022900000|2021-06-30 03:15:00|2317|2311|2314.6|2308.6|2317.3|2311.3|2314.3|2308.3|55
1625023200000|2021-06-30 03:20:00|2314.3|2308.3|2318.4|2312.4|2319|2313|2313.3|2307.3|37
1625023500000|2021-06-30 03:25:00|2318.5|2312.5|2319.9|2313.9|2319.9|2313.9|2318.1|2312.1|7
1625023800000|2021-06-30 03:30:00|2320.1|2314.1|2319.5|2313.5|2320.1|2314.1|2319.3|2313.3|3
1625024100000|2021-06-30 03:35:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625025300000|2021-06-30 03:55:00|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1625025600000|2021-06-30 04:00:00|2317.9|2311.9|2317.3|2311.3|2317.9|2311.9|2317.3|2311.3|2
1625025900000|2021-06-30 04:05:00|2317.4|2311.4|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|2
1625026200000|2021-06-30 04:10:00|2317.6|2311.6|2319|2313|2319|2313|2317.6|2311.6|3
1625026500000|2021-06-30 04:15:00|2319.5|2313.5|2319.9|2313.9|2320.1|2314.1|2319.5|2313.5|5
1625027100000|2021-06-30 04:25:00|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|4
1625027700000|2021-06-30 04:35:00|2322.6|2316.6|2323.1|2317.1|2324.5|2317.3|2322.6|2316.5|4
1625028000000|2021-06-30 04:40:00|2323|2317|2323.8|2317.8|2323.8|2317.8|2321.6|2315.6|9
1625028300000|2021-06-30 04:45:00|2323.5|2317.5|2323.1|2317.1|2323.5|2317.5|2323.1|2317.1|2
1625028600000|2021-06-30 04:50:00|2324.5|2318.5|2320.8|2314.8|2324.6|2318.6|2320.8|2314.8|8
1625028900000|2021-06-30 04:55:00|2320.6|2314.6|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|3
1625029500000|2021-06-30 05:05:00|2320.9|2314.9|2321.5|2315.5|2321.5|2315.5|2320.9|2314.9|4
1625029800000|2021-06-30 05:10:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625030400000|2021-06-30 05:20:00|2319.9|2313.9|2321.5|2315.5|2323.5|2317.5|2316.9|2310.9|16
1625030700000|2021-06-30 05:25:00|2321.3|2315.3|2321.3|2315.3|2323.4|2317.4|2321.3|2315.3|5
1625031000000|2021-06-30 05:30:00|2321.6|2315.6|2321.5|2315.5|2325.5|2319.5|2321.4|2315.4|52
1625031300000|2021-06-30 05:35:00|2321.9|2315.9|2320|2314|2321.9|2315.9|2319.6|2313.6|9
1625031600000|2021-06-30 05:40:00|2320.9|2314.9|2320.1|2314.1|2321.8|2315.8|2320.1|2314.1|24
1625031900000|2021-06-30 05:45:00|2319.8|2313.8|2321.1|2315.1|2321.8|2315.8|2319.8|2313.8|53
1625032200000|2021-06-30 05:50:00|2321.6|2315.6|2323.3|2317.3|2323.3|2317.3|2320.8|2314.8|42
1625032500000|2021-06-30 05:55:00|2323.1|2317.1|2324|2318|2325.4|2319.4|2322.4|2316.4|16
1625032800000|2021-06-30 06:00:00|2324.3|2318.3|2323.3|2317.3|2324.8|2318.8|2323.3|2317.3|18
1625033100000|2021-06-30 06:05:00|2323|2317|2322.4|2316.4|2324.1|2318.1|2322.3|2316.3|16
1625033400000|2021-06-30 06:10:00|2322.6|2316.6|2324.6|2318.6|2324.6|2318.6|2322.3|2316.3|18
1625033700000|2021-06-30 06:15:00|2324.1|2318.1|2321.3|2315.3|2324.1|2318.1|2320.5|2314.5|20
1625034000000|2021-06-30 06:20:00|2321.6|2315.6|2324|2318|2324.1|2318.1|2321.6|2315.6|18
1625034300000|2021-06-30 06:25:00|2323.5|2317.5|2323.8|2317.8|2324.6|2318.6|2323.3|2317.3|43
1625034600000|2021-06-30 06:30:00|2323.4|2317.4|2328.6|2322.6|2329.3|2323.3|2323|2317|42
1625034900000|2021-06-30 06:35:00|2329|2323|2333.6|2327.6|2334.4|2328.4|2329|2323|28
1625035200000|2021-06-30 06:40:00|2333.5|2327.5|2334.6|2328.6|2334.9|2328.9|2331.6|2325.6|39
1625035500000|2021-06-30 06:45:00|2334.9|2328.9|2336.3|2330.3|2336.8|2330.8|2334.9|2328.9|22
1625035800000|2021-06-30 06:50:00|2336.5|2330.5|2335.3|2329.3|2336.5|2330.5|2332.9|2326.9|25
1625036100000|2021-06-30 06:55:00|2335.4|2329.4|2341.6|2335.6|2342.5|2336.5|2335.4|2329.4|83
1625036400000|2021-06-30 07:00:00|2340.9|2334.9|2342.3|2336.3|2342.3|2336.3|2339.6|2333.6|22
1625036700000|2021-06-30 07:05:00|2342.4|2336.4|2339.5|2333.5|2344.3|2338.3|2339.5|2333.5|35
1625037000000|2021-06-30 07:10:00|2339.3|2333.3|2333.8|2327.8|2339.3|2333.3|2333|2327|45
1625037300000|2021-06-30 07:15:00|2334|2328|2329.6|2323.6|2334|2328|2329.4|2323.4|65
1625037600000|2021-06-30 07:20:00|2330|2324|2331.8|2325.8|2332.3|2326.3|2329.6|2323.6|22
1625037900000|2021-06-30 07:25:00|2332.1|2326.1|2333.9|2327.9|2335.4|2329.4|2332|2326|35
1625038200000|2021-06-30 07:30:00|2333.6|2327.6|2335.4|2329.4|2335.5|2329.5|2333.1|2327.1|33
1625038500000|2021-06-30 07:35:00|2335.1|2329.1|2336.8|2330.8|2339.5|2333.5|2334|2328|60
1625038800000|2021-06-30 07:40:00|2336.4|2330.4|2334.3|2328.3|2336.4|2330.4|2333.4|2327.4|23
1625039100000|2021-06-30 07:45:00|2334|2328|2331.8|2325.8|2334|2328|2331.8|2325.8|12
1625039400000|2021-06-30 07:50:00|2331.6|2325.6|2333.9|2327.9|2334|2328|2331.4|2325.4|17
1625039700000|2021-06-30 07:55:00|2334.1|2328.1|2337.9|2331.9|2340.6|2334.6|2333.9|2327.9|61
1625040000000|2021-06-30 08:00:00|2337.6|2331.6|2336.1|2330.1|2338.1|2332.1|2336|2330|31
1625040300000|2021-06-30 08:05:00|2336|2330|2334|2328|2336|2330|2333.9|2327.9|33
1625040600000|2021-06-30 08:10:00|2333.9|2327.9|2334.6|2328.6|2335.4|2329.4|2333.8|2327.8|30
1625040900000|2021-06-30 08:15:00|2334.8|2328.8|2335.9|2329.9|2335.9|2329.9|2334.3|2328.3|23
1625041200000|2021-06-30 08:20:00|2336.4|2330.4|2338.8|2332.8|2339|2333|2335.4|2329.4|43
1625041500000|2021-06-30 08:25:00|2339.3|2333.3|2343.3|2337.3|2343.6|2337.6|2338.9|2332.9|49
1625041800000|2021-06-30 08:30:00|2343.5|2337.5|2342.8|2336.8|2346.6|2340.6|2341.4|2335.4|48
1625042100000|2021-06-30 08:35:00|2342.6|2336.6|2338.1|2332.1|2342.6|2336.6|2338.1|2332.1|45
1625042400000|2021-06-30 08:40:00|2338.3|2332.3|2341.3|2335.3|2341.8|2335.8|2337.9|2331.9|69
1625042700000|2021-06-30 08:45:00|2341.5|2335.5|2338|2332|2341.6|2335.6|2336.8|2330.8|49
1625043000000|2021-06-30 08:50:00|2337.5|2331.5|2337.6|2331.6|2339|2333|2337.4|2331.4|38
1625043300000|2021-06-30 08:55:00|2337.3|2331.3|2334.9|2328.9|2337.8|2331.8|2333.5|2327.5|53
1625043600000|2021-06-30 09:00:00|2334.5|2328.5|2336.5|2330.5|2337|2331|2332.3|2326.3|58
1625043900000|2021-06-30 09:05:00|2336.3|2330.3|2335.3|2329.3|2339.9|2333.9|2332.4|2326.4|61
1625044200000|2021-06-30 09:10:00|2335.5|2329.5|2331.3|2325.3|2335.5|2329.5|2330.6|2324.6|37
1625044500000|2021-06-30 09:15:00|2330.8|2324.8|2325.8|2319.8|2331.1|2325.1|2325.4|2319.4|47
1625044800000|2021-06-30 09:20:00|2326|2320|2322.6|2316.6|2326.3|2320.3|2322.6|2316.6|36
1625045100000|2021-06-30 09:25:00|2322.4|2316.4|2316.5|2310.5|2323.4|2317.4|2316.5|2310.5|43
1625045400000|2021-06-30 09:30:00|2316.4|2310.4|2316.5|2310.5|2318.9|2312.9|2316|2310|47
1625045700000|2021-06-30 09:35:00|2316.3|2310.3|2316.1|2310.1|2316.6|2310.6|2312.3|2306.3|50
1625046000000|2021-06-30 09:40:00|2316.4|2310.4|2313.9|2307.9|2317.1|2311.1|2312.9|2306.9|45
1625046300000|2021-06-30 09:45:00|2313.5|2307.5|2319.3|2313.3|2321.1|2315.1|2313.3|2307.3|70
1625046600000|2021-06-30 09:50:00|2319.1|2313.1|2314.6|2308.6|2321|2315|2314.6|2308.6|61
1625046900000|2021-06-30 09:55:00|2315.5|2309.5|2312|2306|2315.5|2309.5|2310.9|2304.9|52
1625047200000|2021-06-30 10:00:00|2311.8|2305.8|2311.5|2305.5|2313.3|2307.3|2310.6|2304.6|54
1625047500000|2021-06-30 10:05:00|2311.1|2305.1|2311.3|2305.3|2312.1|2306.1|2309.9|2303.9|44
1625047800000|2021-06-30 10:10:00|2311|2305|2307.4|2301.4|2311.3|2305.3|2307.3|2301.3|41
1625048100000|2021-06-30 10:15:00|2307.1|2301.1|2303.4|2297.4|2307.1|2301.1|2301.6|2295.6|61
1625048400000|2021-06-30 10:20:00|2303.1|2297.1|2295.1|2289.1|2303.1|2297.1|2294.8|2288.8|57
1625048700000|2021-06-30 10:25:00|2294.9|2288.9|2293.5|2287.5|2294.9|2288.9|2289.8|2283.8|58
1625049000000|2021-06-30 10:30:00|2293.3|2287.3|2298.8|2292.8|2298.8|2292.8|2291.3|2285.3|45
1625049300000|2021-06-30 10:35:00|2299|2293|2297|2291|2301.5|2295.5|2296.8|2290.8|55
1625049600000|2021-06-30 10:40:00|2296.5|2290.5|2294.4|2288.4|2296.9|2290.9|2292.4|2286.4|46
1625049900000|2021-06-30 10:45:00|2294.6|2288.6|2293.1|2287.1|2297.8|2291.8|2292.9|2286.9|54
1625050200000|2021-06-30 10:50:00|2293.5|2287.5|2297.1|2291.1|2297.4|2291.4|2293.5|2287.5|48
1625050500000|2021-06-30 10:55:00|2297|2291|2300.8|2294.8|2301|2295|2296.8|2290.8|36
1625050800000|2021-06-30 11:00:00|2301|2295|2307|2301|2307.1|2301.1|2300.8|2294.8|35
1625051100000|2021-06-30 11:05:00|2307.6|2301.6|2309.6|2303.6|2310.1|2304.1|2306.3|2300.3|27
1625051400000|2021-06-30 11:10:00|2309.9|2303.9|2307.5|2301.5|2309.9|2303.9|2306.9|2300.9|18
1625051700000|2021-06-30 11:15:00|2307.6|2301.6|2311.6|2305.6|2311.8|2305.8|2307.6|2301.6|17
1625052000000|2021-06-30 11:20:00|2312.4|2306.4|2309.5|2303.5|2312.6|2306.6|2308.8|2302.8|23
1625052300000|2021-06-30 11:25:00|2308.9|2302.9|2304.4|2298.4|2308.9|2302.9|2303.6|2297.6|41
1625052600000|2021-06-30 11:30:00|2304.6|2298.6|2300|2294|2305|2299|2299|2293|57
1625052900000|2021-06-30 11:35:00|2299.6|2293.6|2299.4|2293.4|2301.6|2295.6|2298.9|2292.9|32
1625053200000|2021-06-30 11:40:00|2298.8|2292.8|2305.5|2299.5|2306.6|2300.6|2296.6|2290.6|69
1625053500000|2021-06-30 11:45:00|2305.9|2299.9|2301.1|2295.1|2306.1|2300.1|2299.5|2293.5|146
1625053800000|2021-06-30 11:50:00|2301.5|2295.5|2306.8|2300.8|2308.8|2302.8|2301.5|2295.5|67
1625054100000|2021-06-30 11:55:00|2307|2301|2308.6|2302.6|2308.6|2302.6|2304.3|2298.3|47
1625054400000|2021-06-30 12:00:00|2308.4|2302.4|2304.4|2298.4|2310.1|2304.1|2304.4|2298.4|51
1625054700000|2021-06-30 12:05:00|2304.5|2298.5|2308.3|2302.3|2308.3|2302.3|2304.4|2298.4|36
1625055000000|2021-06-30 12:10:00|2308.5|2302.5|2310|2304|2311.3|2305.3|2308.1|2302.1|38
1625055300000|2021-06-30 12:15:00|2310.3|2304.3|2310.1|2304.1|2310.8|2304.8|2308|2302|46
1625055600000|2021-06-30 12:20:00|2309.9|2303.9|2305.8|2299.8|2309.9|2303.9|2302|2296|49
1625055900000|2021-06-30 12:25:00|2305.4|2299.4|2303.5|2297.5|2306.8|2300.8|2303.3|2297.3|39
1625056200000|2021-06-30 12:30:00|2303.3|2297.3|2301.3|2295.3|2304.4|2298.4|2300.6|2294.6|58
1625056500000|2021-06-30 12:35:00|2301|2295|2294.6|2288.6|2301|2295|2294.5|2288.5|50
1625056800000|2021-06-30 12:40:00|2294.8|2288.8|2295.5|2289.5|2296.1|2290.1|2294.8|2288.8|35
1625057100000|2021-06-30 12:45:00|2295.8|2289.8|2297.6|2291.6|2297.6|2291.6|2294.6|2288.6|29
1625057400000|2021-06-30 12:50:00|2297.3|2291.3|2299.6|2293.6|2300.4|2294.4|2297.3|2291.3|31
1625057700000|2021-06-30 12:55:00|2299.8|2293.8|2302.6|2296.6|2304.5|2298.5|2299.6|2293.6|49
1625058000000|2021-06-30 13:00:00|2302.9|2296.9|2309.4|2303.4|2310.8|2304.8|2302.9|2296.9|203
1625058300000|2021-06-30 13:05:00|2309.6|2303.6|2317.3|2311.3|2321.4|2315.4|2309.6|2303.6|140
1625058600000|2021-06-30 13:10:00|2317|2311|2316.5|2310.5|2317|2311|2312.4|2306.4|47
1625058900000|2021-06-30 13:15:00|2316.9|2310.9|2315.1|2309.1|2317.8|2311.8|2314|2308|29
1625059200000|2021-06-30 13:20:00|2314.9|2308.9|2312|2306|2317.8|2311.8|2310.3|2304.3|52
1625059500000|2021-06-30 13:25:00|2312.3|2306.3|2311.4|2305.4|2313.8|2307.8|2311.1|2305.1|45
1625059800000|2021-06-30 13:30:00|2311.6|2305.6|2310.5|2304.5|2315|2309|2308.4|2302.4|85
1625060100000|2021-06-30 13:35:00|2311|2305|2309|2303|2312.9|2306.9|2307.8|2301.8|55
1625060400000|2021-06-30 13:40:00|2309.5|2303.5|2308.4|2302.4|2310.9|2304.9|2306.5|2300.5|57
1625060700000|2021-06-30 13:45:00|2308.5|2302.5|2307.1|2301.1|2309.9|2303.9|2306.3|2300.3|66
1625061000000|2021-06-30 13:50:00|2306.9|2300.9|2298.8|2292.8|2306.9|2300.9|2298.4|2292.4|91
1625061300000|2021-06-30 13:55:00|2298.9|2292.9|2295.8|2289.8|2299.5|2293.5|2294.5|2288.5|68
1625061600000|2021-06-30 14:00:00|2296|2290|2292|2286|2296.9|2290.9|2292|2286|54
1625061900000|2021-06-30 14:05:00|2292.3|2286.3|2285.5|2279.5|2292.5|2286.5|2284.6|2278.6|81
1625062200000|2021-06-30 14:10:00|2285.3|2279.3|2288|2282|2288.9|2282.9|2283|2277|62
1625062500000|2021-06-30 14:15:00|2287.6|2281.6|2290.5|2284.5|2292.4|2286.4|2287.6|2281.6|35
1625062800000|2021-06-30 14:20:00|2290.3|2284.3|2283.1|2277.1|2290.3|2284.3|2283.1|2277.1|68
1625063100000|2021-06-30 14:25:00|2283.3|2277.3|2282.6|2276.6|2284.3|2278.3|2281|2275|45
1625063400000|2021-06-30 14:30:00|2282.3|2276.3|2285.3|2279.3|2286.4|2280.4|2279.8|2273.8|50
1625063700000|2021-06-30 14:35:00|2286.1|2280.1|2287.4|2281.4|2289.9|2283.9|2285|2279|50
1625064000000|2021-06-30 14:40:00|2287.6|2281.6|2295.3|2289.3|2295.3|2289.3|2287.6|2281.6|62
1625064300000|2021-06-30 14:45:00|2295.5|2289.5|2295.6|2289.6|2299.6|2293.6|2295.5|2289.5|35
1625064600000|2021-06-30 14:50:00|2295.4|2289.4|2300.8|2294.8|2301.3|2295.3|2295.4|2289.4|36
1625064900000|2021-06-30 14:55:00|2301.3|2295.3|2297.4|2291.4|2302.6|2296.6|2297.4|2291.4|45
1625065200000|2021-06-30 15:00:00|2296.1|2290.1|2284.3|2278.3|2297.1|2291.1|2283.8|2277.8|113
1625065500000|2021-06-30 15:05:00|2284|2278|2281.5|2275.5|2287.1|2281.1|2281.3|2275.3|50
1625065800000|2021-06-30 15:10:00|2281.1|2275.1|2279.4|2273.4|2281.3|2275.3|2278.6|2272.6|66
1625066100000|2021-06-30 15:15:00|2278.9|2272.9|2278.8|2272.8|2282.1|2276.1|2273.9|2267.9|196
1625066400000|2021-06-30 15:20:00|2277.8|2271.8|2279.1|2273.1|2282.6|2276.6|2277.4|2271.4|47
1625066700000|2021-06-30 15:25:00|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2277.3|2271.3|19
1625067000000|2021-06-30 15:30:00|2278.9|2272.9|2278.4|2272.4|2278.9|2272.9|2277.6|2271.6|24
1625067300000|2021-06-30 15:35:00|2278.6|2272.6|2277.1|2271.1|2278.6|2272.6|2276.8|2270.8|28
1625067600000|2021-06-30 15:40:00|2277.4|2271.4|2276.4|2270.4|2277.6|2271.6|2275.6|2269.6|23
1625067900000|2021-06-30 15:45:00|2275.9|2269.9|2275.9|2269.9|2276.3|2270.3|2275.3|2269.3|27
1625068200000|2021-06-30 15:50:00|2275.6|2269.6|2275.8|2269.8|2275.8|2269.8|2275.1|2269.1|25
1625068500000|2021-06-30 15:55:00|2276.3|2270.3|2276.4|2270.4|2276.5|2270.5|2275.9|2269.9|11
1625068800000|2021-06-30 16:00:00|2276.3|2270.3|2275.6|2269.6|2276.4|2270.4|2275|2269|8
1625069100000|2021-06-30 16:05:00|2276.1|2270.1|2271.8|2265.8|2276.5|2270.5|2270.6|2264.6|34
1625069400000|2021-06-30 16:10:00|2272|2266|2273.4|2267.4|2274.9|2268.9|2272|2266|18
1625069700000|2021-06-30 16:15:00|2273.6|2267.6|2273.1|2267.1|2273.9|2267.9|2272.5|2266.5|9
1625070000000|2021-06-30 16:20:00|2273.3|2267.3|2274.5|2268.5|2274.5|2268.5|2273.3|2267.3|8
1625070300000|2021-06-30 16:25:00|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.4|2269.4|16
1625070600000|2021-06-30 16:30:00|2276|2270|2275.6|2269.6|2276.4|2270.4|2275.6|2269.6|4
1625070900000|2021-06-30 16:35:00|2275.1|2269.1|2273.3|2267.3|2275.1|2269.1|2273.3|2267.3|7
1625071200000|2021-06-30 16:40:00|2273.8|2267.8|2274.6|2268.6|2275.1|2269.1|2273.1|2267.1|15
1625071500000|2021-06-30 16:45:00|2274.8|2268.8|2272.1|2266.1|2274.8|2268.8|2272.1|2266.1|19
1625071800000|2021-06-30 16:50:00|2272.3|2266.3|2272.8|2266.8|2273.4|2267.4|2272.3|2266.3|6
1625072100000|2021-06-30 16:55:00|2273|2267|2275|2269|2275.1|2269.1|2273|2267|14
1625097600000|2021-07-01 00:00:00|2266.8|2260.8|2269.5|2263.5|2269.6|2263.6|2266.8|2260.8|7
1625097900000|2021-07-01 00:05:00|2268.4|2262.4|2267|2261|2268.4|2262.4|2266.1|2260.1|10
1625098200000|2021-07-01 00:10:00|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1625098800000|2021-07-01 00:20:00|2267.6|2261.6|2266.9|2260.9|2267.6|2261.6|2266.9|2260.9|2
1625099100000|2021-07-01 00:25:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625099700000|2021-07-01 00:35:00|2267.1|2261.1|2267.3|2261.3|2267.5|2261.5|2267.1|2261.1|3
1625100000000|2021-07-01 00:40:00|2268|2262|2264.4|2258.4|2268|2262|2264.4|2258.4|8
1625100300000|2021-07-01 00:45:00|2264.3|2258.3|2264.5|2258.5|2264.5|2258.5|2264.3|2258.3|2
1625100600000|2021-07-01 00:50:00|2264.3|2258.3|2262.8|2256.8|2264.3|2258.3|2260.3|2254.3|21
1625100900000|2021-07-01 00:55:00|2262.3|2256.3|2262.5|2256.5|2262.5|2256.5|2260|2254|9
1625101200000|2021-07-01 01:00:00|2262.8|2256.8|2266.1|2260.1|2266.4|2260.4|2262.5|2256.5|54
1625101500000|2021-07-01 01:05:00|2267.5|2261.5|2270.6|2264.6|2272.1|2266.1|2267.3|2261.3|86
1625101800000|2021-07-01 01:10:00|2269.9|2263.9|2277.6|2271.6|2277.6|2271.6|2269.6|2263.6|88
1625102100000|2021-07-01 01:15:00|2276.9|2270.9|2276.1|2270.1|2277.6|2271.6|2276.1|2270.1|16
1625102400000|2021-07-01 01:20:00|2276.4|2270.4|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|16
1625102700000|2021-07-01 01:25:00|2276|2270|2274.6|2268.6|2276.5|2270.5|2274.5|2268.5|17
1625103000000|2021-07-01 01:30:00|2275|2269|2274.8|2268.8|2275|2269|2274.5|2268.5|11
1625103300000|2021-07-01 01:35:00|2274.5|2268.5|2275.6|2269.6|2276.1|2270.1|2273.3|2267.3|24
1625103600000|2021-07-01 01:40:00|2275.4|2269.4|2275.8|2269.8|2276.4|2270.4|2275.4|2269.4|8
1625103900000|2021-07-01 01:45:00|2276|2270|2275.8|2269.8|2276.5|2270.5|2275.5|2269.5|12
1625104200000|2021-07-01 01:50:00|2275.5|2269.5|2275.6|2269.6|2276.9|2270.9|2275.5|2269.5|21
1625104500000|2021-07-01 01:55:00|2275.4|2269.4|2273.8|2267.8|2275.4|2269.4|2273.8|2267.8|6
1625104800000|2021-07-01 02:00:00|2274|2268|2274.1|2268.1|2274.4|2268.4|2273.4|2267.4|12
1625105100000|2021-07-01 02:05:00|2273.9|2267.9|2274|2268|2274|2268|2273.4|2267.4|15
1625105400000|2021-07-01 02:10:00|2273.6|2267.6|2270.8|2264.8|2273.6|2267.6|2270.3|2264.3|28
1625106300000|2021-07-01 02:25:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|2
1625106600000|2021-07-01 02:30:00|2270.5|2264.5|2269.3|2263.3|2270.9|2264.9|2268.9|2262.9|32
1625106900000|2021-07-01 02:35:00|2268.9|2262.9|2268.6|2262.6|2269.5|2263.5|2268.3|2262.3|25
1625107200000|2021-07-01 02:40:00|2268.9|2262.9|2269.9|2263.9|2270.8|2264.8|2268.6|2262.6|16
1625107500000|2021-07-01 02:45:00|2270|2264|2268.8|2262.8|2270|2264|2268.8|2262.8|7
1625107800000|2021-07-01 02:50:00|2269.1|2263.1|2267.9|2261.9|2269.5|2263.5|2267.5|2261.5|19
1625108100000|2021-07-01 02:55:00|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2267.9|2261.9|7
1625108400000|2021-07-01 03:00:00|2267.9|2261.9|2266.3|2260.3|2268|2262|2266|2260|23
1625108700000|2021-07-01 03:05:00|2266|2260|2267|2261|2267.6|2261.6|2265.1|2259.1|32
1625109000000|2021-07-01 03:10:00|2266.9|2260.9|2263.9|2257.9|2266.9|2260.9|2263.9|2257.9|16
1625109300000|2021-07-01 03:15:00|2263.5|2257.5|2258|2252|2263.5|2257.5|2258|2252|17
1625109600000|2021-07-01 03:20:00|2257.9|2251.9|2255.3|2249.3|2258.9|2252.9|2254.6|2248.6|50
1625109900000|2021-07-01 03:25:00|2255.1|2249.1|2257.5|2251.5|2257.6|2251.6|2254.6|2248.6|39
1625110200000|2021-07-01 03:30:00|2257.4|2251.4|2258.8|2252.8|2258.8|2252.8|2257.4|2251.4|11
1625110500000|2021-07-01 03:35:00|2258.9|2252.9|2262.4|2256.4|2262.4|2256.4|2258.9|2252.9|9
1625110800000|2021-07-01 03:40:00|2263.3|2257.3|2262.9|2256.9|2263.3|2257.3|2262.9|2256.9|3
1625111100000|2021-07-01 03:45:00|2262.6|2256.6|2260.6|2254.6|2262.6|2256.6|2260.6|2254.6|4
1625112900000|2021-07-01 04:15:00|2260.4|2254.4|2257.5|2251.5|2260.5|2254.5|2256.9|2250.9|13
1625113200000|2021-07-01 04:20:00|2257.1|2251.1|2257.3|2251.3|2257.3|2251.3|2257.1|2251.1|2
1625116200000|2021-07-01 05:10:00|2256.9|2250.9|2256.8|2250.8|2257.3|2251.3|2256.8|2250.8|6
1625116500000|2021-07-01 05:15:00|2257|2251|2256.8|2250.8|2257|2251|2256.8|2250.8|2
1625116800000|2021-07-01 05:20:00|2256.4|2250.4|2256.8|2250.8|2256.8|2250.8|2256.4|2250.4|4
1625117100000|2021-07-01 05:25:00|2255.8|2249.8|2254.4|2248.4|2255.8|2249.8|2254.4|2248.4|2
1625117400000|2021-07-01 05:30:00|2254.6|2248.6|2257|2251|2257|2251|2254.1|2248.1|32
1625117700000|2021-07-01 05:35:00|2256.8|2250.8|2256.5|2250.5|2257.6|2251.6|2255|2249|32
1625118000000|2021-07-01 05:40:00|2256.4|2250.4|2258.3|2252.3|2258.6|2252.6|2256.3|2250.3|22
1625118300000|2021-07-01 05:45:00|2258.1|2252.1|2265|2259|2265.5|2259.5|2258.1|2252.1|40
1625118600000|2021-07-01 05:50:00|2264.9|2258.9|2264|2258|2264.9|2258.9|2264|2258|9
1625118900000|2021-07-01 05:55:00|2264.3|2258.3|2263.3|2257.3|2264.3|2258.3|2262.8|2256.8|11
1625119200000|2021-07-01 06:00:00|2263.5|2257.5|2261.5|2255.5|2263.8|2257.8|2261.5|2255.5|12
1625119500000|2021-07-01 06:05:00|2261.9|2255.9|2261|2255|2261.9|2255.9|2261|2255|4
1625119800000|2021-07-01 06:10:00|2260.8|2254.8|2261.4|2255.4|2262|2256|2260.8|2254.8|9
1625120100000|2021-07-01 06:15:00|2261.5|2255.5|2260|2254|2261.5|2255.5|2259.5|2253.5|12
1625120400000|2021-07-01 06:20:00|2260.3|2254.3|2259.4|2253.4|2260.3|2254.3|2259.4|2253.4|5
1625120700000|2021-07-01 06:25:00|2259.1|2253.1|2259.4|2253.4|2260|2254|2257.9|2251.9|31
1625121000000|2021-07-01 06:30:00|2259.6|2253.6|2264.3|2258.3|2264.3|2258.3|2257|2251|23
1625121300000|2021-07-01 06:35:00|2264.1|2258.1|2268.5|2262.5|2268.5|2262.5|2263.8|2257.8|14
1625121600000|2021-07-01 06:40:00|2268|2262|2266.5|2260.5|2269.3|2263.3|2265|2259|29
1625121900000|2021-07-01 06:45:00|2266.3|2260.3|2264|2258|2268.3|2262.3|2264|2258|37
1625122200000|2021-07-01 06:50:00|2264.3|2258.3|2266.5|2260.5|2266.8|2260.8|2264|2258|9
1625122500000|2021-07-01 06:55:00|2266.8|2260.8|2265.8|2259.8|2267.3|2261.3|2265.8|2259.8|23
1625122800000|2021-07-01 07:00:00|2265.3|2259.3|2268|2262|2269|2263|2264.5|2258.5|33
1625123100000|2021-07-01 07:05:00|2267.8|2261.8|2263|2257|2268.3|2262.3|2263|2257|42
1625123400000|2021-07-01 07:10:00|2263.3|2257.3|2263.3|2257.3|2265.3|2259.3|2263|2257|16
1625123700000|2021-07-01 07:15:00|2263.5|2257.5|2266|2260|2268.5|2262.5|2263|2257|44
1625124000000|2021-07-01 07:20:00|2265.8|2259.8|2267|2261|2268.3|2262.3|2265.3|2259.3|27
1625124300000|2021-07-01 07:25:00|2266.5|2260.5|2266|2260|2266.8|2260.8|2265.5|2259.5|14
1625124600000|2021-07-01 07:30:00|2266.3|2260.3|2264.8|2258.8|2266.5|2260.5|2263|2257|21
1625124900000|2021-07-01 07:35:00|2265|2259|2263.3|2257.3|2265|2259|2263.3|2257.3|8
1625125200000|2021-07-01 07:40:00|2263.5|2257.5|2266|2260|2267.3|2261.3|2263.5|2257.5|31
1625125500000|2021-07-01 07:45:00|2265.5|2259.5|2263.5|2257.5|2265.5|2259.5|2263|2257|14
1625125800000|2021-07-01 07:50:00|2263.3|2257.3|2265|2259|2265.3|2259.3|2263|2257|17
1625126100000|2021-07-01 07:55:00|2264.8|2258.8|2264.3|2258.3|2265.3|2259.3|2263.5|2257.5|21
1625126400000|2021-07-01 08:00:00|2264.5|2258.5|2266.3|2260.3|2267|2261|2264|2258|36
1625126700000|2021-07-01 08:05:00|2266|2260|2266.8|2260.8|2268|2262|2266|2260|17
1625127000000|2021-07-01 08:10:00|2266.5|2260.5|2266.5|2260.5|2267.3|2261.3|2264.3|2258.3|37
1625127300000|2021-07-01 08:15:00|2266.8|2260.8|2264|2258|2267|2261|2264|2258|11
1625127600000|2021-07-01 08:20:00|2264.3|2258.3|2264.5|2258.5|2265|2259|2263|2257|24
1625127900000|2021-07-01 08:25:00|2264.3|2258.3|2263.5|2257.5|2265|2259|2263.3|2257.3|21
1625128200000|2021-07-01 08:30:00|2263.3|2257.3|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|22
1625128500000|2021-07-01 08:35:00|2264|2258|2258.8|2252.8|2265.8|2259.8|2258.5|2252.5|42
1625128800000|2021-07-01 08:40:00|2258.5|2252.5|2254.8|2248.8|2258.5|2252.5|2254.3|2248.3|43
1625129100000|2021-07-01 08:45:00|2254.5|2248.5|2248.8|2242.8|2254.5|2248.5|2248.5|2242.5|39
1625129400000|2021-07-01 08:50:00|2249|2243|2247|2241|2249|2243|2245.3|2239.3|32
1625129700000|2021-07-01 08:55:00|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2243.8|2237.8|35
1625130000000|2021-07-01 09:00:00|2246.8|2240.8|2249.3|2243.3|2250.8|2244.8|2245.8|2239.8|44
1625130300000|2021-07-01 09:05:00|2248.8|2242.8|2244|2238|2248.8|2242.8|2243.5|2237.5|30
1625130600000|2021-07-01 09:10:00|2243.8|2237.8|2241.5|2235.5|2243.8|2237.8|2240.5|2234.5|31
1625130900000|2021-07-01 09:15:00|2241.3|2235.3|2243.8|2237.8|2247|2241|2239.5|2233.5|43
1625131200000|2021-07-01 09:20:00|2244|2238|2239.3|2233.3|2244|2238|2238.3|2232.3|34
1625131500000|2021-07-01 09:25:00|2239.5|2233.5|2236.5|2230.5|2239.5|2233.5|2233.5|2227.5|35
1625131800000|2021-07-01 09:30:00|2236.8|2230.8|2237|2231|2241.5|2235.5|2236.8|2230.8|47
1625132100000|2021-07-01 09:35:00|2236.5|2230.5|2234.5|2228.5|2236.5|2230.5|2233.8|2227.8|28
1625132400000|2021-07-01 09:40:00|2234.8|2228.8|2236|2230|2236.5|2230.5|2233.5|2227.5|27
1625132700000|2021-07-01 09:45:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2234.3|2228.3|23
1625133000000|2021-07-01 09:50:00|2235.3|2229.3|2234|2228|2235.3|2229.3|2234|2228|17
1625133300000|2021-07-01 09:55:00|2233.8|2227.8|2235.8|2229.8|2236.3|2230.3|2233.5|2227.5|26
1625133600000|2021-07-01 10:00:00|2236|2230|2237.3|2231.3|2238|2232|2234.5|2228.5|35
1625133900000|2021-07-01 10:05:00|2237|2231|2233.8|2227.8|2237|2231|2233.8|2227.8|27
1625134200000|2021-07-01 10:10:00|2234|2228|2234|2228|2235.5|2229.5|2233.8|2227.8|19
1625134500000|2021-07-01 10:15:00|2233.8|2227.8|2234.3|2228.3|2234.5|2228.5|2233.8|2227.8|10
1625134800000|2021-07-01 10:20:00|2234|2228|2237.3|2231.3|2237.3|2231.3|2233.8|2227.8|18
1625135100000|2021-07-01 10:25:00|2236.8|2230.8|2238.8|2232.8|2239.3|2233.3|2236.5|2230.5|25
1625135400000|2021-07-01 10:30:00|2239|2233|2237.8|2231.8|2240.3|2234.3|2236.5|2230.5|32
1625135700000|2021-07-01 10:35:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|27
1625136000000|2021-07-01 10:40:00|2237.5|2231.5|2236.5|2230.5|2238.8|2232.8|2235.8|2229.8|25
1625136300000|2021-07-01 10:45:00|2236.3|2230.3|2237.5|2231.5|2238.8|2232.8|2236.3|2230.3|30
1625136600000|2021-07-01 10:50:00|2237.8|2231.8|2241.8|2235.8|2242.3|2236.3|2237.3|2231.3|34
1625136900000|2021-07-01 10:55:00|2241.5|2235.5|2240.5|2234.5|2245.5|2239.5|2240.5|2234.5|44
1625137200000|2021-07-01 11:00:00|2240.3|2234.3|2238.3|2232.3|2240.8|2234.8|2237|2231|38
1625137500000|2021-07-01 11:05:00|2238|2232|2237|2231|2238.8|2232.8|2236.3|2230.3|33
1625137800000|2021-07-01 11:10:00|2236.8|2230.8|2237.8|2231.8|2238.5|2232.5|2236.5|2230.5|45
1625138100000|2021-07-01 11:15:00|2238.5|2232.5|2240.3|2234.3|2240.3|2234.3|2236.3|2230.3|26
1625138400000|2021-07-01 11:20:00|2240|2234|2243.8|2237.8|2245.8|2239.8|2239.5|2233.5|47
1625138700000|2021-07-01 11:25:00|2243.5|2237.5|2237|2231|2243.8|2237.8|2236|2230|41
1625139000000|2021-07-01 11:30:00|2237.3|2231.3|2235.8|2229.8|2237.3|2231.3|2235|2229|18
1625139300000|2021-07-01 11:35:00|2235.5|2229.5|2239.3|2233.3|2240|2234|2235|2229|40
1625139600000|2021-07-01 11:40:00|2239|2233|2238|2232|2239.3|2233.3|2237.5|2231.5|31
1625139900000|2021-07-01 11:45:00|2238.3|2232.3|2243.3|2237.3|2245|2239|2238.3|2232.3|114
1625140200000|2021-07-01 11:50:00|2243|2237|2245.5|2239.5|2245.5|2239.5|2242.8|2236.8|26
1625140500000|2021-07-01 11:55:00|2246|2240|2247|2241|2247.3|2241.3|2245.5|2239.5|25
1625140800000|2021-07-01 12:00:00|2246.8|2240.8|2247|2241|2248|2242|2246.8|2240.8|18
1625141100000|2021-07-01 12:05:00|2247.3|2241.3|2251|2245|2251.8|2245.8|2247.3|2241.3|35
1625141400000|2021-07-01 12:10:00|2250.8|2244.8|2255|2249|2255|2249|2249.5|2243.5|43
1625141700000|2021-07-01 12:15:00|2255.5|2249.5|2251|2245|2255.5|2249.5|2250.5|2244.5|43
1625142000000|2021-07-01 12:20:00|2250.3|2244.3|2246|2240|2251.3|2245.3|2245.3|2239.3|74
1625142300000|2021-07-01 12:25:00|2246.5|2240.5|2250|2244|2251|2245|2246.3|2240.3|43
1625142600000|2021-07-01 12:30:00|2250.3|2244.3|2252.3|2246.3|2253.8|2247.8|2249|2243|52
1625142900000|2021-07-01 12:35:00|2252.5|2246.5|2252.5|2246.5|2255|2249|2251.8|2245.8|25
1625143200000|2021-07-01 12:40:00|2252.3|2246.3|2248.8|2242.8|2252.3|2246.3|2247.5|2241.5|23
1625143500000|2021-07-01 12:45:00|2248.5|2242.5|2251.8|2245.8|2252.8|2246.8|2248.3|2242.3|38
1625143800000|2021-07-01 12:50:00|2252|2246|2252.3|2246.3|2253.8|2247.8|2252|2246|28
1625144100000|2021-07-01 12:55:00|2252.5|2246.5|2255|2249|2255|2249|2250.5|2244.5|30
1625144400000|2021-07-01 13:00:00|2255.3|2249.3|2259|2253|2259|2253|2253.8|2247.8|124
1625144700000|2021-07-01 13:05:00|2258.8|2252.8|2260.3|2254.3|2260.5|2254.5|2258|2252|39
1625145000000|2021-07-01 13:10:00|2260|2254|2254|2248|2260|2254|2253.8|2247.8|42
1625145300000|2021-07-01 13:15:00|2253.8|2247.8|2258.3|2252.3|2258.3|2252.3|2252.3|2246.3|62
1625145600000|2021-07-01 13:20:00|2257.5|2251.5|2259.5|2253.5|2259.5|2253.5|2256.8|2250.8|29
1625145900000|2021-07-01 13:25:00|2259.8|2253.8|2259|2253|2260|2254|2254.8|2248.8|40
1625146200000|2021-07-01 13:30:00|2259.3|2253.3|2254|2248|2259.8|2253.8|2254|2248|34
1625146500000|2021-07-01 13:35:00|2254.3|2248.3|2257.8|2251.8|2258.8|2252.8|2254.3|2248.3|20
1625146800000|2021-07-01 13:40:00|2258|2252|2257.5|2251.5|2259.3|2253.3|2255|2249|39
1625147100000|2021-07-01 13:45:00|2257.8|2251.8|2259|2253|2259|2253|2257|2251|51
1625147400000|2021-07-01 13:50:00|2258.8|2252.8|2258.3|2252.3|2259|2253|2256.8|2250.8|34
1625147700000|2021-07-01 13:55:00|2258.5|2252.5|2254.8|2248.8|2258.8|2252.8|2254.8|2248.8|32
1625148000000|2021-07-01 14:00:00|2254.5|2248.5|2254.5|2248.5|2254.8|2248.8|2252.8|2246.8|28
1625148300000|2021-07-01 14:05:00|2254.8|2248.8|2254.8|2248.8|2258|2252|2254.8|2248.8|35
1625148600000|2021-07-01 14:10:00|2255.5|2249.5|2249.8|2243.8|2255.8|2249.8|2248.3|2242.3|54
1625148900000|2021-07-01 14:15:00|2250|2244|2247.8|2241.8|2251|2245|2246.8|2240.8|63
1625149200000|2021-07-01 14:20:00|2248|2242|2242.5|2236.5|2248.3|2242.3|2241.5|2235.5|40
1625149500000|2021-07-01 14:25:00|2241.8|2235.8|2241.5|2235.5|2243.5|2237.5|2240.5|2234.5|53
1625149800000|2021-07-01 14:30:00|2241|2235|2244.8|2238.8|2246.3|2240.3|2237.3|2231.3|84
1625150100000|2021-07-01 14:35:00|2244.5|2238.5|2244.5|2238.5|2245.3|2239.3|2240.3|2234.3|52
1625150400000|2021-07-01 14:40:00|2244.3|2238.3|2246|2240|2246.5|2240.5|2243|2237|29
1625150700000|2021-07-01 14:45:00|2246.3|2240.3|2248.5|2242.5|2251.3|2245.3|2246.3|2240.3|23
1625151000000|2021-07-01 14:50:00|2249|2243|2249.3|2243.3|2250.3|2244.3|2248|2242|20
1625151300000|2021-07-01 14:55:00|2248.8|2242.8|2254|2248|2254.8|2248.8|2248.8|2242.8|39
1625151600000|2021-07-01 15:00:00|2253.8|2247.8|2266.3|2260.3|2268|2262|2250.8|2244.8|108
1625151900000|2021-07-01 15:05:00|2266.5|2260.5|2271.5|2265.5|2272.3|2266.3|2266.5|2260.5|60
1625152200000|2021-07-01 15:10:00|2271.3|2265.3|2271.3|2265.3|2273|2267|2269|2263|62
1625152500000|2021-07-01 15:15:00|2271.5|2265.5|2267.5|2261.5|2275.5|2269.5|2266.3|2260.3|140
1625152800000|2021-07-01 15:20:00|2266.5|2260.5|2268.5|2262.5|2268.8|2262.8|2266|2260|28
1625153100000|2021-07-01 15:25:00|2268.3|2262.3|2268.5|2262.5|2269.3|2263.3|2267.3|2261.3|38
1625153400000|2021-07-01 15:30:00|2268.8|2262.8|2269.3|2263.3|2270.8|2264.8|2268.8|2262.8|23
1625153700000|2021-07-01 15:35:00|2269.5|2263.5|2266.8|2260.8|2270.5|2264.5|2265.8|2259.8|35
1625154000000|2021-07-01 15:40:00|2267|2261|2268.5|2262.5|2268.5|2262.5|2265.3|2259.3|33
1625154300000|2021-07-01 15:45:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2264.8|2258.8|28
1625154600000|2021-07-01 15:50:00|2267.5|2261.5|2266.8|2260.8|2267.5|2261.5|2266|2260|16
1625154900000|2021-07-01 15:55:00|2267|2261|2268|2262|2269.3|2263.3|2267|2261|13
1625155200000|2021-07-01 16:00:00|2267.8|2261.8|2269.5|2263.5|2269.5|2263.5|2267.3|2261.3|16
1625155500000|2021-07-01 16:05:00|2267.8|2261.8|2268|2262|2268|2262|2267.3|2261.3|4
1625155800000|2021-07-01 16:10:00|2268.3|2262.3|2269.5|2263.5|2270.3|2264.3|2268.3|2262.3|13
1625156100000|2021-07-01 16:15:00|2268|2262|2267.8|2261.8|2268.3|2262.3|2267.5|2261.5|6
1625157000000|2021-07-01 16:30:00|2267.5|2261.5|2263.5|2257.5|2267.5|2261.5|2263.5|2257.5|17
1625157300000|2021-07-01 16:35:00|2263.3|2257.3|2260.3|2254.3|2263.3|2257.3|2260.3|2254.3|17
1625157600000|2021-07-01 16:40:00|2259.8|2253.8|2259.8|2253.8|2260|2254|2259.5|2253.5|4
1625157900000|2021-07-01 16:45:00|2259.5|2253.5|2259.5|2253.5|2260|2254|2258.5|2252.5|16
1625158200000|2021-07-01 16:50:00|2259.3|2253.3|2257.8|2251.8|2259.3|2253.3|2257|2251|4
1625158500000|2021-07-01 16:55:00|2257.6|2251.6|2256.1|2250.1|2258.4|2252.4|2255.9|2249.9|25
1625184000000|2021-07-02 00:00:00|2274.5|2268.5|2271.3|2265.3|2274.5|2268.5|2271.3|2265.3|5
1625184300000|2021-07-02 00:05:00|2271|2265|2270.3|2264.3|2271|2265|2270.3|2264.3|3
1625184900000|2021-07-02 00:15:00|2270|2264|2264.8|2258.8|2270|2264|2264.3|2258.3|23
1625185800000|2021-07-02 00:30:00|2265|2259|2265|2259|2265|2259|2265|2259|1
1625186100000|2021-07-02 00:35:00|2265.3|2259.3|2265.5|2259.5|2265.5|2259.5|2265.3|2259.3|2
1625186400000|2021-07-02 00:40:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625186700000|2021-07-02 00:45:00|2265|2259|2265|2259|2265|2259|2265|2259|1
1625187000000|2021-07-02 00:50:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|5
1625187600000|2021-07-02 01:00:00|2264|2258|2261|2255|2266.5|2260.5|2261|2255|25
1625187900000|2021-07-02 01:05:00|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2260|2254|111
1625188200000|2021-07-02 01:10:00|2260.8|2254.8|2256|2250|2261.5|2255.5|2254.8|2248.8|53
1625188500000|2021-07-02 01:15:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625189100000|2021-07-02 01:25:00|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625189400000|2021-07-02 01:30:00|2255.3|2249.3|2253.5|2247.5|2255.3|2249.3|2253|2247|6
1625189700000|2021-07-02 01:35:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|3
1625190000000|2021-07-02 01:40:00|2253.5|2247.5|2253.5|2247.5|2254|2248|2253.5|2247.5|7
1625190300000|2021-07-02 01:45:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.3|2247.3|8
1625190600000|2021-07-02 01:50:00|2253.3|2247.3|2251.8|2245.8|2253.5|2247.5|2251.8|2245.8|16
1625190900000|2021-07-02 01:55:00|2251.5|2245.5|2253.3|2247.3|2253.5|2247.5|2251|2245|16
1625191200000|2021-07-02 02:00:00|2253|2247|2250.8|2244.8|2253|2247|2250.8|2244.8|14
1625191500000|2021-07-02 02:05:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1625191800000|2021-07-02 02:10:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1625192100000|2021-07-02 02:15:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625192400000|2021-07-02 02:20:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1625192700000|2021-07-02 02:25:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625193000000|2021-07-02 02:30:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625193300000|2021-07-02 02:35:00|2251.8|2245.8|2253|2247|2254.5|2248.5|2251.8|2245.8|8
1625193600000|2021-07-02 02:40:00|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625194500000|2021-07-02 02:55:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|2
1625194800000|2021-07-02 03:00:00|2253.5|2247.5|2249.3|2243.3|2254.5|2248.5|2249.3|2243.3|16
1625195100000|2021-07-02 03:05:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|6
1625195400000|2021-07-02 03:10:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1625196000000|2021-07-02 03:20:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249|2243|3
1625196300000|2021-07-02 03:25:00|2249|2243|2249.3|2243.3|2249.5|2243.5|2249|2243|4
1625196600000|2021-07-02 03:30:00|2249.8|2243.8|2249.5|2243.5|2250.3|2244.3|2249.3|2243.3|8
1625197200000|2021-07-02 03:40:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625197800000|2021-07-02 03:50:00|2249|2243|2249.5|2243.5|2249.8|2243.8|2249|2243|17
1625198100000|2021-07-02 03:55:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625198400000|2021-07-02 04:00:00|2249.3|2243.3|2249.5|2243.5|2250|2244|2249.3|2243.3|4
1625199000000|2021-07-02 04:10:00|2249.3|2243.3|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|15
1625199300000|2021-07-02 04:15:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625199600000|2021-07-02 04:20:00|2249.3|2243.3|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|3
1625200500000|2021-07-02 04:35:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1625201400000|2021-07-02 04:50:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625202300000|2021-07-02 05:05:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1625203200000|2021-07-02 05:20:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1625203500000|2021-07-02 05:25:00|2249|2243|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|10
1625203800000|2021-07-02 05:30:00|2248.8|2242.8|2250.8|2244.8|2250.8|2244.8|2248.8|2242.8|13
1625204100000|2021-07-02 05:35:00|2251|2245|2252|2246|2252.5|2246.5|2251|2245|8
1625204400000|2021-07-02 05:40:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|3
1625204700000|2021-07-02 05:45:00|2252|2246|2251.5|2245.5|2252|2246|2251.5|2245.5|2
1625205000000|2021-07-02 05:50:00|2251.3|2245.3|2251|2245|2251.3|2245.3|2251|2245|2
1625205300000|2021-07-02 05:55:00|2250.8|2244.8|2249.5|2243.5|2250.8|2244.8|2249.5|2243.5|2
1625206200000|2021-07-02 06:10:00|2249|2243|2247.8|2241.8|2249|2243|2247.8|2241.8|2
1625206500000|2021-07-02 06:15:00|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2245.8|2239.8|7
1625206800000|2021-07-02 06:20:00|2246|2240|2245.8|2239.8|2246|2240|2245.5|2239.5|5
1625207400000|2021-07-02 06:30:00|2246.5|2240.5|2248|2242|2248.3|2242.3|2246.5|2240.5|11
1625207700000|2021-07-02 06:35:00|2248.3|2242.3|2246|2240|2248.3|2242.3|2246|2240|3
1625208000000|2021-07-02 06:40:00|2246.5|2240.5|2248.5|2242.5|2249|2243|2246.3|2240.3|13
1625208300000|2021-07-02 06:45:00|2248.8|2242.8|2248.5|2242.5|2249|2243|2248.5|2242.5|6
1625208600000|2021-07-02 06:50:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2246.8|2240.8|8
1625208900000|2021-07-02 06:55:00|2248|2242|2258.9|2252.9|2258.9|2252.9|2248|2242|39
1625209200000|2021-07-02 07:00:00|2259.6|2253.6|2262.8|2256.8|2263.3|2257.3|2258.5|2252.5|32
1625209500000|2021-07-02 07:05:00|2263|2257|2263|2257|2265.8|2259.8|2262.8|2256.8|34
1625209800000|2021-07-02 07:10:00|2263.3|2257.3|2264.3|2258.3|2264.3|2258.3|2263.3|2257.3|8
1625210100000|2021-07-02 07:15:00|2264|2258|2267.5|2261.5|2267.5|2261.5|2263|2257|17
1625210400000|2021-07-02 07:20:00|2267.8|2261.8|2265|2259|2268|2262|2265|2259|8
1625210700000|2021-07-02 07:25:00|2265.3|2259.3|2269|2263|2269.3|2263.3|2265.3|2259.3|13
1625211000000|2021-07-02 07:30:00|2268.8|2262.8|2267|2261|2268.8|2262.8|2267|2261|14
1625211300000|2021-07-02 07:35:00|2267.3|2261.3|2269.8|2263.8|2271|2265|2267.3|2261.3|28
1625211600000|2021-07-02 07:40:00|2269.5|2263.5|2271|2265|2271.3|2265.3|2269.5|2263.5|17
1625211900000|2021-07-02 07:45:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270|2264|9
1625212200000|2021-07-02 07:50:00|2270.8|2264.8|2270.8|2264.8|2271|2265|2269.8|2263.8|8
1625212500000|2021-07-02 07:55:00|2270.5|2264.5|2269|2263|2270.5|2264.5|2269|2263|9
1625212800000|2021-07-02 08:00:00|2269.3|2263.3|2269.8|2263.8|2270|2264|2268.8|2262.8|14
1625213100000|2021-07-02 08:05:00|2269.5|2263.5|2266.8|2260.8|2269.8|2263.8|2266.3|2260.3|16
1625213400000|2021-07-02 08:10:00|2267|2261|2268.5|2262.5|2268.5|2262.5|2266.5|2260.5|14
1625213700000|2021-07-02 08:15:00|2268.3|2262.3|2265.5|2259.5|2268.3|2262.3|2264.3|2258.3|22
1625214000000|2021-07-02 08:20:00|2265.8|2259.8|2268.8|2262.8|2269.3|2263.3|2265.8|2259.8|17
1625214300000|2021-07-02 08:25:00|2268.5|2262.5|2269|2263|2269|2263|2268.3|2262.3|5
1625214600000|2021-07-02 08:30:00|2269.3|2263.3|2269.8|2263.8|2269.8|2263.8|2268.5|2262.5|14
1625214900000|2021-07-02 08:35:00|2269.5|2263.5|2270|2264|2270|2264|2268.8|2262.8|9
1625215200000|2021-07-02 08:40:00|2269.8|2263.8|2266.8|2260.8|2269.8|2263.8|2266.5|2260.5|33
1625215500000|2021-07-02 08:45:00|2267|2261|2268.8|2262.8|2268.8|2262.8|2267|2261|17
1625215800000|2021-07-02 08:50:00|2269|2263|2269|2263|2269.5|2263.5|2268.8|2262.8|8
1625216100000|2021-07-02 08:55:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|5
1625216400000|2021-07-02 09:00:00|2268.5|2262.5|2268.3|2262.3|2269.8|2263.8|2267.8|2261.8|16
1625216700000|2021-07-02 09:05:00|2268|2262|2266|2260|2268.5|2262.5|2265.8|2259.8|14
1625217000000|2021-07-02 09:10:00|2266.3|2260.3|2269|2263|2269|2263|2265|2259|47
1625217300000|2021-07-02 09:15:00|2268.5|2262.5|2266.3|2260.3|2269.3|2263.3|2266.3|2260.3|25
1625217600000|2021-07-02 09:20:00|2266.5|2260.5|2267.5|2261.5|2268.8|2262.8|2266.5|2260.5|27
1625217900000|2021-07-02 09:25:00|2267.8|2261.8|2269.3|2263.3|2269.5|2263.5|2267.8|2261.8|9
1625218200000|2021-07-02 09:30:00|2269|2263|2268|2262|2269.5|2263.5|2266.8|2260.8|35
1625218500000|2021-07-02 09:35:00|2268.3|2262.3|2269.5|2263.5|2269.8|2263.8|2268.3|2262.3|17
1625218800000|2021-07-02 09:40:00|2269.3|2263.3|2268.3|2262.3|2269.5|2263.5|2267.8|2261.8|21
1625219100000|2021-07-02 09:45:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268.5|2262.5|4
1625219400000|2021-07-02 09:50:00|2269|2263|2269.3|2263.3|2269.8|2263.8|2268.8|2262.8|8
1625219700000|2021-07-02 09:55:00|2269.5|2263.5|2271.3|2265.3|2271.3|2265.3|2269.3|2263.3|11
1625220000000|2021-07-02 10:00:00|2271.5|2265.5|2272|2266|2272|2266|2271.5|2265.5|3
1625220300000|2021-07-02 10:05:00|2272.5|2266.5|2278.3|2272.3|2278.3|2272.3|2272.5|2266.5|21
1625220600000|2021-07-02 10:10:00|2277.8|2271.8|2277.8|2271.8|2278.8|2272.8|2275.5|2269.5|27
1625220900000|2021-07-02 10:15:00|2277.5|2271.5|2279.8|2273.8|2281|2275|2277|2271|32
1625221200000|2021-07-02 10:20:00|2280.5|2274.5|2279.5|2273.5|2281|2275|2279.5|2273.5|17
1625221500000|2021-07-02 10:25:00|2279.8|2273.8|2278.5|2272.5|2279.8|2273.8|2278.3|2272.3|15
1625221800000|2021-07-02 10:30:00|2278.8|2272.8|2281|2275|2281|2275|2278.3|2272.3|19
1625222100000|2021-07-02 10:35:00|2281.3|2275.3|2286|2280|2286|2280|2281.3|2275.3|27
1625222400000|2021-07-02 10:40:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2285|2279|23
1625222700000|2021-07-02 10:45:00|2286.3|2280.3|2287|2281|2287|2281|2286|2280|17
1625223000000|2021-07-02 10:50:00|2287.3|2281.3|2287|2281|2287.3|2281.3|2286.5|2280.5|12
1625223300000|2021-07-02 10:55:00|2287.3|2281.3|2287|2281|2288|2282|2286.3|2280.3|22
1625223600000|2021-07-02 11:00:00|2287.3|2281.3|2289.3|2283.3|2290.5|2284.5|2287.3|2281.3|25
1625223900000|2021-07-02 11:05:00|2289.5|2283.5|2291.5|2285.5|2292.3|2286.3|2289.5|2283.5|20
1625224200000|2021-07-02 11:10:00|2291.3|2285.3|2289.8|2283.8|2291.5|2285.5|2289.8|2283.8|15
1625224500000|2021-07-02 11:15:00|2289.5|2283.5|2285.3|2279.3|2291|2285|2285|2279|37
1625224800000|2021-07-02 11:20:00|2285.5|2279.5|2289.5|2283.5|2290.8|2284.8|2284.8|2278.8|41
1625225100000|2021-07-02 11:25:00|2289.3|2283.3|2287.3|2281.3|2290.3|2284.3|2287|2281|28
1625225400000|2021-07-02 11:30:00|2287|2281|2290.3|2284.3|2290.3|2284.3|2286.5|2280.5|20
1625225700000|2021-07-02 11:35:00|2290.5|2284.5|2288.5|2282.5|2291.3|2285.3|2288.3|2282.3|30
1625226000000|2021-07-02 11:40:00|2288.8|2282.8|2287.3|2281.3|2289|2283|2287|2281|22
1625226300000|2021-07-02 11:45:00|2287|2281|2294.5|2288.5|2295|2289|2285.5|2279.5|71
1625226600000|2021-07-02 11:50:00|2294|2288|2293|2287|2294|2288|2290.5|2284.5|31
1625226900000|2021-07-02 11:55:00|2293.3|2287.3|2287.8|2281.8|2293.8|2287.8|2287.8|2281.8|30
1625227200000|2021-07-02 12:00:00|2288|2282|2290|2284|2291.3|2285.3|2287.5|2281.5|36
1625227500000|2021-07-02 12:05:00|2290.3|2284.3|2294|2288|2294.3|2288.3|2289.5|2283.5|31
1625227800000|2021-07-02 12:10:00|2293.8|2287.8|2293.8|2287.8|2294.3|2288.3|2293|2287|11
1625228100000|2021-07-02 12:15:00|2293.5|2287.5|2293|2287|2293.5|2287.5|2292.3|2286.3|18
1625228400000|2021-07-02 12:20:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2292.5|2286.5|7
1625228700000|2021-07-02 12:25:00|2292.8|2286.8|2293.5|2287.5|2293.8|2287.8|2292.3|2286.3|36
1625229000000|2021-07-02 12:30:00|2293|2287|2298.5|2292.5|2300.8|2294.8|2291.3|2285.3|76
1625229300000|2021-07-02 12:35:00|2298.8|2292.8|2297.3|2291.3|2300.5|2294.5|2294.5|2288.5|59
1625229600000|2021-07-02 12:40:00|2297.5|2291.5|2294.8|2288.8|2297.5|2291.5|2293.8|2287.8|26
1625229900000|2021-07-02 12:45:00|2295|2289|2292|2286|2296|2290|2292|2286|42
1625230200000|2021-07-02 12:50:00|2291.8|2285.8|2293|2287|2295.3|2289.3|2290|2284|38
1625230500000|2021-07-02 12:55:00|2293.3|2287.3|2289.8|2283.8|2294|2288|2288.3|2282.3|61
1625230800000|2021-07-02 13:00:00|2289.5|2283.5|2288|2282|2292.8|2286.8|2286.5|2280.5|183
1625231100000|2021-07-02 13:05:00|2288.3|2282.3|2286|2280|2288.5|2282.5|2281|2275|123
1625231400000|2021-07-02 13:10:00|2286.5|2280.5|2285.5|2279.5|2287|2281|2282.5|2276.5|98
1625231700000|2021-07-02 13:15:00|2285.8|2279.8|2283.5|2277.5|2286.3|2280.3|2281.3|2275.3|51
1625232000000|2021-07-02 13:20:00|2283.3|2277.3|2280.8|2274.8|2283.3|2277.3|2278.8|2272.8|45
1625232300000|2021-07-02 13:25:00|2280.3|2274.3|2275.5|2269.5|2280.3|2274.3|2275.5|2269.5|28
1625232600000|2021-07-02 13:30:00|2275.3|2269.3|2277.8|2271.8|2281.5|2275.5|2274.8|2268.8|65
1625232900000|2021-07-02 13:35:00|2278.3|2272.3|2278.8|2272.8|2281|2275|2278|2272|24
1625233200000|2021-07-02 13:40:00|2278.5|2272.5|2274.8|2268.8|2278.5|2272.5|2272.8|2266.8|71
1625233500000|2021-07-02 13:45:00|2275|2269|2278.3|2272.3|2279.8|2273.8|2274.8|2268.8|24
1625233800000|2021-07-02 13:50:00|2278.5|2272.5|2274|2268|2281.5|2275.5|2272.8|2266.8|63
1625234100000|2021-07-02 13:55:00|2273.8|2267.8|2278.5|2272.5|2279.5|2273.5|2273.5|2267.5|27
1625234400000|2021-07-02 14:00:00|2278.8|2272.8|2281.8|2275.8|2283.8|2277.8|2278.5|2272.5|40
1625234700000|2021-07-02 14:05:00|2282|2276|2284.3|2278.3|2285.3|2279.3|2282|2276|22
1625235000000|2021-07-02 14:10:00|2284.5|2278.5|2289.3|2283.3|2289.5|2283.5|2284.5|2278.5|32
1625235300000|2021-07-02 14:15:00|2289.5|2283.5|2292.5|2286.5|2292.8|2286.8|2289.3|2283.3|70
1625235600000|2021-07-02 14:20:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|11
1625235900000|2021-07-02 14:25:00|2292.5|2286.5|2292|2286|2292.8|2286.8|2291.8|2285.8|10
1625236200000|2021-07-02 14:30:00|2292.3|2286.3|2290.3|2284.3|2292.3|2286.3|2289.3|2283.3|29
1625236500000|2021-07-02 14:35:00|2290|2284|2288.8|2282.8|2290|2284|2288|2282|13
1625236800000|2021-07-02 14:40:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2285.5|2279.5|20
1625237100000|2021-07-02 14:45:00|2287.8|2281.8|2289.3|2283.3|2289.3|2283.3|2287|2281|13
1625237400000|2021-07-02 14:50:00|2289.5|2283.5|2291.3|2285.3|2292|2286|2289|2283|41
1625237700000|2021-07-02 14:55:00|2291.5|2285.5|2292|2286|2292.5|2286.5|2291.3|2285.3|40
1625238000000|2021-07-02 15:00:00|2291.8|2285.8|2291.8|2285.8|2292.5|2286.5|2291.5|2285.5|20
1625238300000|2021-07-02 15:05:00|2292|2286|2299.3|2293.3|2299.3|2293.3|2291.8|2285.8|51
1625238600000|2021-07-02 15:10:00|2300|2294|2288.8|2282.8|2300.8|2294.8|2288.3|2282.3|107
1625238900000|2021-07-02 15:15:00|2289|2283|2307|2301|2309.3|2303.3|2289|2283|237
1625239200000|2021-07-02 15:20:00|2307.8|2301.8|2302.5|2296.5|2307.8|2301.8|2301.8|2295.8|47
1625239500000|2021-07-02 15:25:00|2302|2296|2299.8|2293.8|2302|2296|2299.3|2293.3|8
1625239800000|2021-07-02 15:30:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2297.5|2291.5|25
1625240100000|2021-07-02 15:35:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1625240400000|2021-07-02 15:40:00|2299.8|2293.8|2305.9|2299.9|2306|2300|2299.8|2293.8|25
1625240700000|2021-07-02 15:45:00|2306.9|2300.9|2304|2298|2308.3|2302.3|2303.3|2297.3|40
1625241000000|2021-07-02 15:50:00|2303.8|2297.8|2305.8|2299.8|2305.8|2299.8|2303.5|2297.5|17
1625241300000|2021-07-02 15:55:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2304.5|2298.5|7
1625241600000|2021-07-02 16:00:00|2305|2299|2304.5|2298.5|2306|2300|2304.5|2298.5|8
1625241900000|2021-07-02 16:05:00|2304|2298|2302.5|2296.5|2304|2298|2302|2296|13
1625242500000|2021-07-02 16:15:00|2302.8|2296.8|2302.8|2296.8|2303.3|2297.3|2302.5|2296.5|7
1625242800000|2021-07-02 16:20:00|2303|2297|2304|2298|2304|2298|2302.5|2296.5|10
1625243100000|2021-07-02 16:25:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2303.8|2297.8|3
1625243400000|2021-07-02 16:30:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|2
1625243700000|2021-07-02 16:35:00|2304.8|2298.8|2305.8|2299.8|2306.8|2300.8|2304.8|2298.8|14
1625244000000|2021-07-02 16:40:00|2305|2299|2307|2301|2308.5|2302.5|2304.5|2298.5|24
1625244300000|2021-07-02 16:45:00|2306.8|2300.8|2307.3|2301.3|2307.4|2301.4|2306|2300|6
1625244600000|2021-07-02 16:50:00|2307|2301|2306.5|2300.5|2307|2301|2306.5|2300.5|3
1625244900000|2021-07-02 16:55:00|2306.4|2300.4|2310.4|2304.4|2310.4|2304.4|2305.4|2299.4|22
1625443200000|2021-07-05 00:00:00|2300.8|2289.5|2304.8|2298.8|2304.8|2298.8|2300.8|2289.5|2
1625443500000|2021-07-05 00:05:00|2303.5|2297.5|2304.8|2298.8|2304.8|2298.8|2303.5|2297.5|4
1625443800000|2021-07-05 00:10:00|2305|2299|2305|2299|2305|2299|2304.8|2298.8|3
1625444100000|2021-07-05 00:15:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|5
1625444400000|2021-07-05 00:20:00|2303.5|2297.5|2299.8|2293.8|2303.5|2297.5|2299.8|2293.8|14
1625444700000|2021-07-05 00:25:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625445000000|2021-07-05 00:30:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625446800000|2021-07-05 01:00:00|2297.8|2291.8|2296.3|2290.3|2298.3|2292.3|2294.8|2288.8|84
1625447100000|2021-07-05 01:05:00|2296.5|2290.5|2292.5|2286.5|2296.5|2290.5|2291.8|2285.8|44
1625447400000|2021-07-05 01:10:00|2292.8|2286.8|2286|2280|2292.8|2286.8|2286|2280|43
1625447700000|2021-07-05 01:15:00|2286.5|2280.5|2284.5|2278.5|2287|2281|2284.3|2278.3|15
1625448000000|2021-07-05 01:20:00|2284.8|2278.8|2288.8|2282.8|2289|2283|2283.5|2277.5|38
1625448300000|2021-07-05 01:25:00|2289|2283|2291.5|2285.5|2291.5|2285.5|2288.8|2282.8|14
1625448600000|2021-07-05 01:30:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2291.3|2285.3|3
1625448900000|2021-07-05 01:35:00|2291|2285|2291.8|2285.8|2293|2287|2290.8|2284.8|31
1625449200000|2021-07-05 01:40:00|2291.5|2285.5|2293.8|2287.8|2293.8|2287.8|2291.3|2285.3|42
1625449500000|2021-07-05 01:45:00|2294|2288|2294.5|2288.5|2296|2290|2293.8|2287.8|26
1625449800000|2021-07-05 01:50:00|2294.3|2288.3|2296.3|2290.3|2297|2291|2292.8|2286.8|75
1625450100000|2021-07-05 01:55:00|2295.5|2289.5|2299|2293|2299|2293|2295.3|2289.3|39
1625450400000|2021-07-05 02:00:00|2299.3|2293.3|2296.8|2290.8|2299.8|2293.8|2296.5|2290.5|14
1625450700000|2021-07-05 02:05:00|2296.5|2290.5|2296|2290|2296.8|2290.8|2296|2290|6
1625451000000|2021-07-05 02:10:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|5
1625451300000|2021-07-05 02:15:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625452200000|2021-07-05 02:30:00|2296|2290|2297.8|2291.8|2297.8|2291.8|2295.5|2289.5|26
1625452500000|2021-07-05 02:35:00|2298|2292|2299.5|2293.5|2301.3|2295.3|2297.8|2291.8|32
1625452800000|2021-07-05 02:40:00|2297.5|2291.5|2299.8|2293.8|2300.8|2294.8|2297.5|2291.5|46
1625453100000|2021-07-05 02:45:00|2299.5|2293.5|2301|2295|2301.5|2295.5|2299.5|2293.5|9
1625453400000|2021-07-05 02:50:00|2301.5|2295.5|2300.8|2294.8|2302.3|2296.3|2300.8|2294.8|16
1625453700000|2021-07-05 02:55:00|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2298.8|2292.8|10
1625454000000|2021-07-05 03:00:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2297.5|2291.5|17
1625454300000|2021-07-05 03:05:00|2299.3|2293.3|2301.3|2295.3|2301.3|2295.3|2297.8|2291.8|36
1625454600000|2021-07-05 03:10:00|2301|2295|2299.5|2293.5|2301.8|2295.8|2299|2293|23
1625454900000|2021-07-05 03:15:00|2299.8|2293.8|2299.5|2293.5|2300|2294|2299|2293|17
1625455200000|2021-07-05 03:20:00|2298.3|2292.3|2298.8|2292.8|2299.8|2293.8|2297.8|2291.8|55
1625455500000|2021-07-05 03:25:00|2299|2293|2297.8|2291.8|2299.5|2293.5|2297.8|2291.8|22
1625455800000|2021-07-05 03:30:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|4
1625456400000|2021-07-05 03:40:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|5
1625456700000|2021-07-05 03:45:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2298.8|2292.8|3
1625457000000|2021-07-05 03:50:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1625457300000|2021-07-05 03:55:00|2297|2291|2296|2290|2297|2291|2296|2290|2
1625457900000|2021-07-05 04:05:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625458800000|2021-07-05 04:20:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1625459100000|2021-07-05 04:25:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297.3|2291.3|5
1625459700000|2021-07-05 04:35:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1625460000000|2021-07-05 04:40:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|5
1625461800000|2021-07-05 05:10:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1625462100000|2021-07-05 05:15:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|5
1625462400000|2021-07-05 05:20:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1625463000000|2021-07-05 05:30:00|2299.3|2293.3|2300|2294|2301|2295|2299.3|2293.3|13
1625463300000|2021-07-05 05:35:00|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|8
1625463600000|2021-07-05 05:40:00|2300|2294|2300|2294|2300.5|2294.5|2300|2294|3
1625463900000|2021-07-05 05:45:00|2300.3|2294.3|2300.8|2294.8|2302.1|2296.1|2299.3|2293.3|21
1625464200000|2021-07-05 05:50:00|2300.5|2294.5|2301.8|2295.8|2303.3|2297.3|2299.3|2293.3|18
1625464500000|2021-07-05 05:55:00|2302|2296|2303|2297|2303|2297|2301.8|2295.8|18
1625464800000|2021-07-05 06:00:00|2303.3|2297.3|2304|2298|2304.5|2298.5|2303.3|2297.3|8
1625465100000|2021-07-05 06:05:00|2304.3|2298.3|2307|2301|2312|2306|2303.8|2297.8|47
1625465400000|2021-07-05 06:10:00|2307.3|2301.3|2310|2304|2310.8|2304.8|2307.3|2301.3|20
1625465700000|2021-07-05 06:15:00|2309.8|2303.8|2313|2307|2313|2307|2309|2303|15
1625466000000|2021-07-05 06:20:00|2313.3|2307.3|2311.3|2305.3|2313.3|2307.3|2310.3|2304.3|16
1625466300000|2021-07-05 06:25:00|2310.8|2304.8|2310.3|2304.3|2311.3|2305.3|2310|2304|18
1625466600000|2021-07-05 06:30:00|2310.5|2304.5|2312.5|2306.5|2313.3|2307.3|2310|2304|29
1625466900000|2021-07-05 06:35:00|2312.3|2306.3|2310.5|2304.5|2313|2307|2309.3|2303.3|18
1625467200000|2021-07-05 06:40:00|2310.3|2304.3|2307.5|2301.5|2310.3|2304.3|2306.3|2300.3|31
1625467500000|2021-07-05 06:45:00|2307.8|2301.8|2308|2302|2308.3|2302.3|2307.5|2301.5|14
1625467800000|2021-07-05 06:50:00|2306.8|2300.8|2304.8|2298.8|2307.8|2301.8|2304.8|2298.8|10
1625468100000|2021-07-05 06:55:00|2305|2299|2300.8|2294.8|2305|2299|2299.8|2293.8|37
1625468400000|2021-07-05 07:00:00|2300.5|2294.5|2301.5|2295.5|2301.5|2295.5|2300|2294|11
1625468700000|2021-07-05 07:05:00|2301.8|2295.8|2298.5|2292.5|2301.8|2295.8|2298.5|2292.5|5
1625469000000|2021-07-05 07:10:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2296|2290|15
1625469300000|2021-07-05 07:15:00|2296.5|2290.5|2295.8|2289.8|2296.8|2290.8|2295|2289|7
1625469600000|2021-07-05 07:20:00|2296|2290|2300.3|2294.3|2300.3|2294.3|2295|2289|20
1625469900000|2021-07-05 07:25:00|2300|2294|2297.3|2291.3|2300|2294|2297.3|2291.3|16
1625470200000|2021-07-05 07:30:00|2297.5|2291.5|2305.3|2299.3|2308.8|2302.8|2297.5|2291.5|40
1625470500000|2021-07-05 07:35:00|2305.5|2299.5|2304|2298|2305.8|2299.8|2302|2296|13
1625470800000|2021-07-05 07:40:00|2302|2296|2305|2299|2305|2299|2302|2296|8
1625471100000|2021-07-05 07:45:00|2305.3|2299.3|2308|2302|2308|2302|2305.3|2299.3|10
1625471400000|2021-07-05 07:50:00|2308.3|2302.3|2310.5|2304.5|2313.8|2307.8|2308.3|2302.3|25
1625471700000|2021-07-05 07:55:00|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2306|2300|18
1625472000000|2021-07-05 08:00:00|2307.5|2301.5|2313|2307|2313.5|2307.5|2306.5|2300.5|37
1625472300000|2021-07-05 08:05:00|2312.8|2306.8|2315|2309|2317.5|2311.5|2312.8|2306.8|38
1625472600000|2021-07-05 08:10:00|2314|2308|2309.3|2303.3|2316|2310|2308|2302|32
1625472900000|2021-07-05 08:15:00|2309|2303|2312|2306|2312.5|2306.5|2309|2303|20
1625473200000|2021-07-05 08:20:00|2312.3|2306.3|2317|2311|2317|2311|2311.8|2305.8|12
1625473500000|2021-07-05 08:25:00|2316.5|2310.5|2314|2308|2316.5|2310.5|2313.5|2307.5|30
1625473800000|2021-07-05 08:30:00|2314.5|2308.5|2313.5|2307.5|2314.5|2308.5|2313|2307|27
1625474100000|2021-07-05 08:35:00|2313.8|2307.8|2313.5|2307.5|2314.3|2308.3|2313.3|2307.3|18
1625474400000|2021-07-05 08:40:00|2313.3|2307.3|2310.5|2304.5|2313.3|2307.3|2309.8|2303.8|31
1625474700000|2021-07-05 08:45:00|2310.3|2304.3|2312.5|2306.5|2313.3|2307.3|2310.3|2304.3|23
1625475000000|2021-07-05 08:50:00|2312|2306|2313.5|2307.5|2314|2308|2311.5|2305.5|26
1625475300000|2021-07-05 08:55:00|2313.8|2307.8|2315.5|2309.5|2316.3|2310.3|2312|2306|26
1625475600000|2021-07-05 09:00:00|2316.3|2310.3|2313.3|2307.3|2316.5|2310.5|2310.5|2304.5|23
1625475900000|2021-07-05 09:05:00|2313.5|2307.5|2317.3|2311.3|2317.5|2311.5|2313.3|2307.3|28
1625476200000|2021-07-05 09:10:00|2317.5|2311.5|2317|2311|2321.5|2315.5|2317|2311|29
1625476500000|2021-07-05 09:15:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|10
1625476800000|2021-07-05 09:20:00|2317.3|2311.3|2318|2312|2318|2312|2316.8|2310.8|12
1625477100000|2021-07-05 09:25:00|2317.8|2311.8|2321.3|2315.3|2322|2316|2317.5|2311.5|23
1625477400000|2021-07-05 09:30:00|2321.5|2315.5|2321.3|2315.3|2321.8|2315.8|2320.8|2314.8|14
1625477700000|2021-07-05 09:35:00|2321.5|2315.5|2324|2318|2324|2318|2321.5|2315.5|17
1625478000000|2021-07-05 09:40:00|2323.3|2317.3|2324|2318|2324.3|2318.3|2322.5|2316.5|21
1625478300000|2021-07-05 09:45:00|2324.3|2318.3|2329.5|2323.5|2331|2325|2324.3|2318.3|52
1625478600000|2021-07-05 09:50:00|2329.3|2323.3|2320.3|2314.3|2330|2324|2320|2314|33
1625478900000|2021-07-05 09:55:00|2320|2314|2320|2314|2322|2316|2318.5|2312.5|25
1625479200000|2021-07-05 10:00:00|2320.5|2314.5|2320|2314|2321.3|2315.3|2319.3|2313.3|24
1625479500000|2021-07-05 10:05:00|2320.3|2314.3|2320.3|2314.3|2321.3|2315.3|2319.5|2313.5|24
1625479800000|2021-07-05 10:10:00|2319.8|2313.8|2318.3|2312.3|2320|2314|2317|2311|17
1625480100000|2021-07-05 10:15:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2317.5|2311.5|15
1625480400000|2021-07-05 10:20:00|2318|2312|2317.3|2311.3|2318.5|2312.5|2316.8|2310.8|18
1625480700000|2021-07-05 10:25:00|2317.5|2311.5|2317.8|2311.8|2318.5|2312.5|2317.3|2311.3|18
1625481000000|2021-07-05 10:30:00|2318|2312|2320|2314|2320|2314|2317.8|2311.8|18
1625481300000|2021-07-05 10:35:00|2320.3|2314.3|2320|2314|2320.3|2314.3|2319|2313|17
1625481600000|2021-07-05 10:40:00|2320.3|2314.3|2317.8|2311.8|2320.5|2314.5|2317.5|2311.5|15
1625481900000|2021-07-05 10:45:00|2318|2312|2317.8|2311.8|2320.3|2314.3|2317.8|2311.8|21
1625482200000|2021-07-05 10:50:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2315.8|2309.8|23
1625482500000|2021-07-05 10:55:00|2318|2312|2318.8|2312.8|2320.3|2314.3|2317.5|2311.5|19
1625482800000|2021-07-05 11:00:00|2319|2313|2318|2312|2319.3|2313.3|2317.5|2311.5|16
1625483100000|2021-07-05 11:05:00|2318.3|2312.3|2319.3|2313.3|2320|2314|2317.5|2311.5|16
1625483400000|2021-07-05 11:10:00|2319.8|2313.8|2316.8|2310.8|2319.8|2313.8|2315.5|2309.5|27
1625483700000|2021-07-05 11:15:00|2317.3|2311.3|2315.8|2309.8|2317.3|2311.3|2315.3|2309.3|17
1625484000000|2021-07-05 11:20:00|2315.5|2309.5|2316.3|2310.3|2316.3|2310.3|2315.3|2309.3|18
1625484300000|2021-07-05 11:25:00|2316.5|2310.5|2315.3|2309.3|2317.5|2311.5|2314.8|2308.8|22
1625484600000|2021-07-05 11:30:00|2315|2309|2316.8|2310.8|2319.3|2313.3|2315|2309|36
1625484900000|2021-07-05 11:35:00|2316.5|2310.5|2314.8|2308.8|2317.5|2311.5|2314.8|2308.8|19
1625485200000|2021-07-05 11:40:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.5|2308.5|4
1625485500000|2021-07-05 11:45:00|2315.3|2309.3|2319.5|2313.5|2320|2314|2315.3|2309.3|51
1625485800000|2021-07-05 11:50:00|2320|2314|2317.8|2311.8|2320|2314|2317.3|2311.3|13
1625486100000|2021-07-05 11:55:00|2317.5|2311.5|2314.8|2308.8|2317.5|2311.5|2314|2308|10
1625486400000|2021-07-05 12:00:00|2315.3|2309.3|2314.8|2308.8|2316.3|2310.3|2314.8|2308.8|14
1625486700000|2021-07-05 12:05:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.3|2308.3|7
1625487000000|2021-07-05 12:10:00|2315.3|2309.3|2315|2309|2315.3|2309.3|2315|2309|4
1625487300000|2021-07-05 12:15:00|2315.3|2309.3|2313.5|2307.5|2315.5|2309.5|2313.5|2307.5|17
1625487600000|2021-07-05 12:20:00|2313.8|2307.8|2315.5|2309.5|2315.8|2309.8|2311|2305|37
1625487900000|2021-07-05 12:25:00|2315.8|2309.8|2316.3|2310.3|2316.8|2310.8|2315.8|2309.8|7
1625488200000|2021-07-05 12:30:00|2315.3|2309.3|2314.3|2308.3|2316.8|2310.8|2311.8|2305.8|24
1625488500000|2021-07-05 12:35:00|2314.8|2308.8|2315.8|2309.8|2317|2311|2314.3|2308.3|21
1625488800000|2021-07-05 12:40:00|2316|2310|2315|2309|2316.5|2310.5|2314.5|2308.5|15
1625489100000|2021-07-05 12:45:00|2315.3|2309.3|2315.8|2309.8|2316.5|2310.5|2315.3|2309.3|17
1625489400000|2021-07-05 12:50:00|2315|2309|2316.5|2310.5|2316.5|2310.5|2314.5|2308.5|17
1625489700000|2021-07-05 12:55:00|2316.3|2310.3|2310.8|2304.8|2316.3|2310.3|2310.3|2304.3|43
1625490000000|2021-07-05 13:00:00|2311|2305|2313|2307|2313.8|2307.8|2309|2303|69
1625490300000|2021-07-05 13:05:00|2312.8|2306.8|2315.8|2309.8|2315.8|2309.8|2309|2303|30
1625490600000|2021-07-05 13:10:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2313.3|2307.3|14
1625490900000|2021-07-05 13:15:00|2314.3|2308.3|2308.5|2302.5|2314.3|2308.3|2308.3|2302.3|28
1625491200000|2021-07-05 13:20:00|2308.3|2302.3|2302.8|2296.8|2308.3|2302.3|2302.8|2296.8|28
1625491500000|2021-07-05 13:25:00|2303.3|2297.3|2301.5|2295.5|2303.3|2297.3|2299.5|2293.5|26
1625491800000|2021-07-05 13:30:00|2301.8|2295.8|2298.5|2292.5|2301.8|2295.8|2298.5|2292.5|26
1625492100000|2021-07-05 13:35:00|2298.8|2292.8|2298|2292|2299.3|2293.3|2297.5|2291.5|35
1625492400000|2021-07-05 13:40:00|2297.8|2291.8|2296|2290|2298.3|2292.3|2295.8|2289.8|19
1625492700000|2021-07-05 13:45:00|2295.8|2289.8|2294.8|2288.8|2296|2290|2294.5|2288.5|11
1625493000000|2021-07-05 13:50:00|2294.5|2288.5|2296.3|2290.3|2297|2291|2294.5|2288.5|15
1625493300000|2021-07-05 13:55:00|2296|2290|2295.5|2289.5|2296|2290|2294.3|2288.3|19
1625493600000|2021-07-05 14:00:00|2295.8|2289.8|2295|2289|2298.3|2292.3|2295|2289|14
1625493900000|2021-07-05 14:05:00|2295.3|2289.3|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|13
1625494200000|2021-07-05 14:10:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2294|2288|28
1625494500000|2021-07-05 14:15:00|2295|2289|2296.3|2290.3|2297|2291|2295|2289|16
1625494800000|2021-07-05 14:20:00|2296.5|2290.5|2299|2293|2299.3|2293.3|2296.5|2290.5|24
1625495100000|2021-07-05 14:25:00|2298.8|2292.8|2300.8|2294.8|2301|2295|2297.5|2291.5|24
1625495400000|2021-07-05 14:30:00|2300.5|2294.5|2302|2296|2302.8|2296.8|2300|2294|12
1625495700000|2021-07-05 14:35:00|2301.3|2295.3|2296.8|2290.8|2301.3|2295.3|2296.8|2290.8|18
1625496000000|2021-07-05 14:40:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2293.8|2287.8|30
1625496300000|2021-07-05 14:45:00|2295.8|2289.8|2295.8|2289.8|2297.8|2291.8|2295.8|2289.8|15
1625496600000|2021-07-05 14:50:00|2296|2290|2294.8|2288.8|2296.8|2290.8|2294.8|2288.8|15
1625496900000|2021-07-05 14:55:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294|2288|14
1625497200000|2021-07-05 15:00:00|2295|2289|2296.5|2290.5|2297|2291|2295|2289|11
1625497500000|2021-07-05 15:05:00|2296.3|2290.3|2294|2288|2297.8|2291.8|2294|2288|24
1625497800000|2021-07-05 15:10:00|2293.8|2287.8|2294.5|2288.5|2295|2289|2293.8|2287.8|15
1625498100000|2021-07-05 15:15:00|2294.3|2288.3|2288|2282|2294.3|2288.3|2285.8|2279.8|77
1625498400000|2021-07-05 15:20:00|2288.5|2282.5|2288.5|2282.5|2289.8|2283.8|2288|2282|21
1625498700000|2021-07-05 15:25:00|2288.8|2282.8|2289|2283|2289.8|2283.8|2288.5|2282.5|8
1625499000000|2021-07-05 15:30:00|2289.3|2283.3|2289.3|2283.3|2289.8|2283.8|2288|2282|15
1625499300000|2021-07-05 15:35:00|2289|2283|2288.3|2282.3|2289|2283|2288|2282|11
1625499600000|2021-07-05 15:40:00|2288|2282|2288.8|2282.8|2289|2283|2287.8|2281.8|13
1625499900000|2021-07-05 15:45:00|2288.5|2282.5|2286.8|2280.8|2288.5|2282.5|2286.8|2280.8|7
1625500200000|2021-07-05 15:50:00|2287|2281|2287|2281|2287.3|2281.3|2286.8|2280.8|7
1625500500000|2021-07-05 15:55:00|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|4
1625500800000|2021-07-05 16:00:00|2287.8|2281.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|5
1625501100000|2021-07-05 16:05:00|2288.5|2282.5|2287.5|2281.5|2288.5|2282.5|2287.3|2281.3|6
1625501400000|2021-07-05 16:10:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2286.5|2280.5|5
1625501700000|2021-07-05 16:15:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|6
1625502000000|2021-07-05 16:20:00|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2285.8|2279.8|5
1625502300000|2021-07-05 16:25:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1625502600000|2021-07-05 16:30:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|2
1625502900000|2021-07-05 16:35:00|2287|2281|2286.8|2280.8|2287|2281|2286.8|2280.8|2
1625503200000|2021-07-05 16:40:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|3
1625503500000|2021-07-05 16:45:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1625503800000|2021-07-05 16:50:00|2286.3|2280.3|2286|2280|2286.5|2280.5|2286|2280|4
1625504100000|2021-07-05 16:55:00|2286.1|2280.1|2286.6|2280.6|2286.6|2280.6|2285.9|2279.9|3
1625529600000|2021-07-06 00:00:00|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625531100000|2021-07-06 00:25:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625532300000|2021-07-06 00:45:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625532600000|2021-07-06 00:50:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1625532900000|2021-07-06 00:55:00|2291|2285|2289|2283|2291|2285|2289|2283|3
1625533200000|2021-07-06 01:00:00|2288.8|2282.8|2289|2283|2290|2284|2286|2280|21
1625533500000|2021-07-06 01:05:00|2289.3|2283.3|2290.3|2284.3|2291.3|2285.3|2289|2283|17
1625533800000|2021-07-06 01:10:00|2290.5|2284.5|2290.3|2284.3|2291.3|2285.3|2290|2284|8
1625534100000|2021-07-06 01:15:00|2290.5|2284.5|2288.8|2282.8|2290.5|2284.5|2288.8|2282.8|6
1625534400000|2021-07-06 01:20:00|2288.5|2282.5|2286.5|2280.5|2288.5|2282.5|2286|2280|47
1625534700000|2021-07-06 01:25:00|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625535000000|2021-07-06 01:30:00|2286.3|2280.3|2288.8|2282.8|2288.8|2282.8|2286.3|2280.3|7
1625535300000|2021-07-06 01:35:00|2288.5|2282.5|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|27
1625536200000|2021-07-06 01:50:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|4
1625536500000|2021-07-06 01:55:00|2288|2282|2288|2282|2288.5|2282.5|2287.8|2281.8|5
1625536800000|2021-07-06 02:00:00|2287.8|2281.8|2287.8|2281.8|2288|2282|2287.3|2281.3|8
1625537100000|2021-07-06 02:05:00|2288.3|2282.3|2291|2285|2291|2285|2288.3|2282.3|7
1625537400000|2021-07-06 02:10:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1625538600000|2021-07-06 02:30:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1625538900000|2021-07-06 02:35:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.5|2284.5|3
1625539500000|2021-07-06 02:45:00|2288|2282|2287.5|2281.5|2288|2282|2287.5|2281.5|2
1625539800000|2021-07-06 02:50:00|2287.8|2281.8|2288.3|2282.3|2288.3|2282.3|2287.8|2281.8|3
1625540100000|2021-07-06 02:55:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625540400000|2021-07-06 03:00:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625540700000|2021-07-06 03:05:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625541300000|2021-07-06 03:15:00|2288.3|2282.3|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|4
1625541600000|2021-07-06 03:20:00|2288.5|2282.5|2289|2283|2289|2283|2287.8|2281.8|6
1625541900000|2021-07-06 03:25:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|6
1625542200000|2021-07-06 03:30:00|2288.8|2282.8|2288|2282|2289.5|2283.5|2288|2282|6
1625542800000|2021-07-06 03:40:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625543700000|2021-07-06 03:55:00|2289|2283|2289|2283|2289.5|2283.5|2288.8|2282.8|4
1625544000000|2021-07-06 04:00:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625544300000|2021-07-06 04:05:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625545200000|2021-07-06 04:20:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1625545500000|2021-07-06 04:25:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625547000000|2021-07-06 04:50:00|2287.4|2281.4|2286.3|2280.3|2287.4|2281.4|2286.3|2280.3|4
1625548200000|2021-07-06 05:10:00|2286|2280|2287|2281|2287|2281|2286|2280|5
1625548500000|2021-07-06 05:15:00|2286.8|2280.8|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|6
1625548800000|2021-07-06 05:20:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|9
1625549100000|2021-07-06 05:25:00|2287.5|2281.5|2287|2281|2287.5|2281.5|2287|2281|3
1625549400000|2021-07-06 05:30:00|2286.8|2280.8|2286.3|2280.3|2287|2281|2285.3|2279.3|29
1625549700000|2021-07-06 05:35:00|2286|2280|2286.3|2280.3|2286.5|2280.5|2285.5|2279.5|16
1625550000000|2021-07-06 05:40:00|2286.5|2280.5|2287|2281|2287|2281|2286.5|2280.5|5
1625550300000|2021-07-06 05:45:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|4
1625550600000|2021-07-06 05:50:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|7
1625550900000|2021-07-06 05:55:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|4
1625551200000|2021-07-06 06:00:00|2288|2282|2289.5|2283.5|2289.5|2283.5|2287.8|2281.8|9
1625551500000|2021-07-06 06:05:00|2290.8|2284.8|2292.8|2286.8|2293|2287|2290.8|2284.8|21
1625551800000|2021-07-06 06:10:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2292|2286|27
1625552100000|2021-07-06 06:15:00|2293.8|2287.8|2293.5|2287.5|2294.8|2288.8|2291.3|2285.3|31
1625552400000|2021-07-06 06:20:00|2293.8|2287.8|2293.5|2287.5|2294|2288|2293.5|2287.5|5
1625552700000|2021-07-06 06:25:00|2294|2288|2296.5|2290.5|2296.5|2290.5|2293.8|2287.8|19
1625553000000|2021-07-06 06:30:00|2296.3|2290.3|2297.6|2291.6|2297.6|2291.6|2296.3|2290.3|8
1625553300000|2021-07-06 06:35:00|2297.4|2291.4|2296.4|2290.4|2297.6|2291.6|2296.1|2290.1|15
1625553600000|2021-07-06 06:40:00|2296.3|2290.3|2299.3|2293.3|2299.4|2293.4|2296.3|2290.3|18
1625553900000|2021-07-06 06:45:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300|2294|9
1625554200000|2021-07-06 06:50:00|2300.4|2294.4|2299.8|2293.8|2301.4|2295.4|2299.6|2293.6|16
1625554500000|2021-07-06 06:55:00|2299.9|2293.9|2300.9|2294.9|2300.9|2294.9|2299.9|2293.9|3
1625554800000|2021-07-06 07:00:00|2302|2296|2311.4|2305.4|2314.4|2308.4|2301.3|2295.3|78
1625555100000|2021-07-06 07:05:00|2311.1|2305.1|2311|2305|2311.5|2305.5|2308.5|2302.5|23
1625555400000|2021-07-06 07:10:00|2310.8|2304.8|2309.5|2303.5|2311|2305|2308.8|2302.8|29
1625555700000|2021-07-06 07:15:00|2309.6|2303.6|2308.8|2302.8|2309.6|2303.6|2308.6|2302.6|11
1625556000000|2021-07-06 07:20:00|2308.5|2302.5|2308.1|2302.1|2308.8|2302.8|2308.1|2302.1|7
1625556300000|2021-07-06 07:25:00|2308.3|2302.3|2307.4|2301.4|2308.5|2302.5|2307.4|2301.4|9
1625556600000|2021-07-06 07:30:00|2307.1|2301.1|2308.6|2302.6|2308.6|2302.6|2304.5|2298.5|32
1625556900000|2021-07-06 07:35:00|2308.8|2302.8|2311.6|2305.6|2311.8|2305.8|2308.8|2302.8|7
1625557200000|2021-07-06 07:40:00|2311.8|2305.8|2312.1|2306.1|2312.4|2306.4|2311.6|2305.6|10
1625557500000|2021-07-06 07:45:00|2312|2306|2312|2306|2312.4|2306.4|2311.8|2305.8|12
1625557800000|2021-07-06 07:50:00|2311.8|2305.8|2312|2306|2312.4|2306.4|2311.8|2305.8|6
1625558100000|2021-07-06 07:55:00|2311.6|2305.6|2311.9|2305.9|2312.4|2306.4|2310.8|2304.8|16
1625558400000|2021-07-06 08:00:00|2312.1|2306.1|2319|2313|2319|2313|2312.1|2306.1|44
1625558700000|2021-07-06 08:05:00|2318.8|2312.8|2317.5|2311.5|2319.3|2313.3|2316.8|2310.8|25
1625559000000|2021-07-06 08:10:00|2317.6|2311.6|2318.5|2312.5|2319.8|2313.8|2317.3|2311.3|19
1625559300000|2021-07-06 08:15:00|2318.3|2312.3|2317.4|2311.4|2318.3|2312.3|2317|2311|9
1625559600000|2021-07-06 08:20:00|2317|2311|2316.3|2310.3|2317.5|2311.5|2315.5|2309.5|18
1625559900000|2021-07-06 08:25:00|2316.4|2310.4|2318.5|2312.5|2318.9|2312.9|2316.4|2310.4|16
1625560200000|2021-07-06 08:30:00|2318.8|2312.8|2317.5|2311.5|2319.6|2313.6|2317.4|2311.4|23
1625560500000|2021-07-06 08:35:00|2317.4|2311.4|2317.5|2311.5|2318.1|2312.1|2316.1|2310.1|18
1625560800000|2021-07-06 08:40:00|2317.9|2311.9|2316.4|2310.4|2318.4|2312.4|2316.4|2310.4|24
1625561100000|2021-07-06 08:45:00|2316.5|2310.5|2317.4|2311.4|2318.1|2312.1|2316.5|2310.5|21
1625561400000|2021-07-06 08:50:00|2317.1|2311.1|2317.9|2311.9|2318.8|2312.8|2316.9|2310.9|23
1625561700000|2021-07-06 08:55:00|2317.4|2311.4|2317.4|2311.4|2318.4|2312.4|2316.5|2310.5|14
1625562000000|2021-07-06 09:00:00|2317.6|2311.6|2318.9|2312.9|2318.9|2312.9|2316.9|2310.9|20
1625562300000|2021-07-06 09:05:00|2319|2313|2319.1|2313.1|2319.9|2313.9|2318.6|2312.6|16
1625562600000|2021-07-06 09:10:00|2318.9|2312.9|2318.3|2312.3|2318.9|2312.9|2316.5|2310.5|7
1625562900000|2021-07-06 09:15:00|2318.6|2312.6|2318.3|2312.3|2319.6|2313.6|2317.5|2311.5|18
1625563200000|2021-07-06 09:20:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2316.9|2310.9|14
1625563500000|2021-07-06 09:25:00|2316.6|2310.6|2316.9|2310.9|2317.1|2311.1|2316.3|2310.3|6
1625563800000|2021-07-06 09:30:00|2316.6|2310.6|2315.9|2309.9|2318.4|2312.4|2315.8|2309.8|15
1625564100000|2021-07-06 09:35:00|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2315.3|2309.3|13
1625564400000|2021-07-06 09:40:00|2315.9|2309.9|2317.4|2311.4|2317.4|2311.4|2315.9|2309.9|16
1625564700000|2021-07-06 09:45:00|2317.6|2311.6|2316.1|2310.1|2318.1|2312.1|2316.1|2310.1|10
1625565000000|2021-07-06 09:50:00|2316|2310|2316.1|2310.1|2316.6|2310.6|2315.5|2309.5|11
1625565300000|2021-07-06 09:55:00|2316|2310|2316.3|2310.3|2316.5|2310.5|2315.5|2309.5|9
1625565600000|2021-07-06 10:00:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.5|2309.5|3
1625565900000|2021-07-06 10:05:00|2315.4|2309.4|2314.9|2308.9|2315.6|2309.6|2314.9|2308.9|9
1625566200000|2021-07-06 10:10:00|2314.6|2308.6|2315|2309|2315.4|2309.4|2314.5|2308.5|8
1625566500000|2021-07-06 10:15:00|2315.1|2309.1|2314.8|2308.8|2315.5|2309.5|2314.6|2308.6|9
1625566800000|2021-07-06 10:20:00|2314.9|2308.9|2317.4|2311.4|2317.6|2311.6|2314.4|2308.4|9
1625567100000|2021-07-06 10:25:00|2317.5|2311.5|2316.3|2310.3|2317.5|2311.5|2316.1|2310.1|14
1625567400000|2021-07-06 10:30:00|2316.4|2310.4|2316.8|2310.8|2317.1|2311.1|2316.4|2310.4|9
1625567700000|2021-07-06 10:35:00|2316.6|2310.6|2318.1|2312.1|2318.4|2312.4|2316.6|2310.6|7
1625568000000|2021-07-06 10:40:00|2317.9|2311.9|2317.4|2311.4|2317.9|2311.9|2317.4|2311.4|4
1625568300000|2021-07-06 10:45:00|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|6
1625568600000|2021-07-06 10:50:00|2316.4|2310.4|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|5
1625568900000|2021-07-06 10:55:00|2316.8|2310.8|2316.9|2310.9|2316.9|2310.9|2316.8|2310.8|2
1625569200000|2021-07-06 11:00:00|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.4|2310.4|10
1625569500000|2021-07-06 11:05:00|2317|2311|2314.9|2308.9|2317|2311|2314.6|2308.6|16
1625569800000|2021-07-06 11:10:00|2314.6|2308.6|2314.3|2308.3|2314.9|2308.9|2314.3|2308.3|7
1625570100000|2021-07-06 11:15:00|2314.4|2308.4|2311.5|2305.5|2314.9|2308.9|2311.4|2305.4|14
1625570400000|2021-07-06 11:20:00|2311.1|2305.1|2309.3|2303.3|2311.1|2305.1|2308.6|2302.6|21
1625570700000|2021-07-06 11:25:00|2309.5|2303.5|2310.4|2304.4|2311.1|2305.1|2309.5|2303.5|13
1625571000000|2021-07-06 11:30:00|2310.6|2304.6|2313.1|2307.1|2313.5|2307.5|2310.6|2304.6|19
1625571300000|2021-07-06 11:35:00|2313.4|2307.4|2318.4|2312.4|2318.5|2312.5|2313.4|2307.4|35
1625571600000|2021-07-06 11:40:00|2318.1|2312.1|2314.9|2308.9|2318.1|2312.1|2314.9|2308.9|20
1625571900000|2021-07-06 11:45:00|2315.1|2309.1|2316.3|2310.3|2317.5|2311.5|2315.1|2309.1|56
1625572200000|2021-07-06 11:50:00|2316|2310|2317.1|2311.1|2317.1|2311.1|2315.4|2309.4|15
1625572500000|2021-07-06 11:55:00|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2314.6|2308.6|38
1625572800000|2021-07-06 12:00:00|2316.8|2310.8|2319.9|2313.9|2320.8|2314.8|2316.8|2310.8|26
1625573100000|2021-07-06 12:05:00|2320.1|2314.1|2320|2314|2320.4|2314.4|2319.9|2313.9|34
1625573400000|2021-07-06 12:10:00|2320.3|2314.3|2320.5|2314.5|2321.4|2315.4|2317|2311|35
1625573700000|2021-07-06 12:15:00|2320.6|2314.6|2321.6|2315.6|2321.9|2315.9|2320.1|2314.1|14
1625574000000|2021-07-06 12:20:00|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|11
1625574300000|2021-07-06 12:25:00|2322.4|2316.4|2322|2316|2322.4|2316.4|2321.6|2315.6|9
1625574600000|2021-07-06 12:30:00|2321.8|2315.8|2320.4|2314.4|2321.9|2315.9|2320|2314|33
1625574900000|2021-07-06 12:35:00|2320.6|2314.6|2317.6|2311.6|2320.6|2314.6|2317.6|2311.6|35
1625575200000|2021-07-06 12:40:00|2317.9|2311.9|2317.4|2311.4|2320|2314|2317.1|2311.1|37
1625575500000|2021-07-06 12:45:00|2317.6|2311.6|2311.5|2305.5|2318.6|2312.6|2311.5|2305.5|63
1625575800000|2021-07-06 12:50:00|2311.6|2305.6|2315.1|2309.1|2316.1|2310.1|2311.6|2305.6|40
1625576100000|2021-07-06 12:55:00|2315.4|2309.4|2312.1|2306.1|2315.4|2309.4|2310.6|2304.6|60
1625576400000|2021-07-06 13:00:00|2311.9|2305.9|2307.9|2301.9|2315.4|2309.4|2306.6|2300.6|167
1625576700000|2021-07-06 13:05:00|2306.5|2300.5|2304|2298|2307.1|2301.1|2302.4|2296.4|68
1625577000000|2021-07-06 13:10:00|2305.3|2299.3|2307.1|2301.1|2307.6|2301.6|2304.3|2298.3|31
1625577300000|2021-07-06 13:15:00|2306.5|2300.5|2307.6|2301.6|2308.6|2302.6|2305.5|2299.5|46
1625577600000|2021-07-06 13:20:00|2307.4|2301.4|2306.8|2300.8|2307.9|2301.9|2304.9|2298.9|63
1625577900000|2021-07-06 13:25:00|2307.1|2301.1|2306.1|2300.1|2310.6|2304.6|2306.1|2300.1|60
1625578200000|2021-07-06 13:30:00|2306.4|2300.4|2307.8|2301.8|2308.4|2302.4|2303.9|2297.9|113
1625578500000|2021-07-06 13:35:00|2307.9|2301.9|2304.9|2298.9|2308.5|2302.5|2304.9|2298.9|36
1625578800000|2021-07-06 13:40:00|2305|2299|2305.9|2299.9|2306.6|2300.6|2304.6|2298.6|28
1625579100000|2021-07-06 13:45:00|2306|2300|2309.1|2303.1|2309.4|2303.4|2305.6|2299.6|50
1625579400000|2021-07-06 13:50:00|2309.3|2303.3|2304.1|2298.1|2309.8|2303.8|2303.9|2297.9|48
1625579700000|2021-07-06 13:55:00|2303.9|2297.9|2307.1|2301.1|2308.1|2302.1|2303.9|2297.9|40
1625580000000|2021-07-06 14:00:00|2306.9|2300.9|2299.5|2293.5|2306.9|2300.9|2299.5|2293.5|68
1625580300000|2021-07-06 14:05:00|2299|2293|2296.6|2290.6|2299|2293|2295.4|2289.4|56
1625580600000|2021-07-06 14:10:00|2297.1|2291.1|2297.5|2291.5|2297.8|2291.8|2295.1|2289.1|64
1625580900000|2021-07-06 14:15:00|2297.4|2291.4|2295.6|2289.6|2298.4|2292.4|2295.6|2289.6|51
1625581200000|2021-07-06 14:20:00|2295.1|2289.1|2288.1|2282.1|2295.4|2289.4|2288.1|2282.1|140
1625581500000|2021-07-06 14:25:00|2287.9|2281.9|2285.6|2279.6|2288.1|2282.1|2284.4|2278.4|121
1625581800000|2021-07-06 14:30:00|2285.4|2279.4|2286.1|2280.1|2288.6|2282.6|2284.6|2278.6|47
1625582100000|2021-07-06 14:35:00|2286|2280|2286.9|2280.9|2287.4|2281.4|2284.6|2278.6|54
1625582400000|2021-07-06 14:40:00|2286.8|2280.8|2289.1|2283.1|2289.9|2283.9|2285.9|2279.9|41
1625582700000|2021-07-06 14:45:00|2288.9|2282.9|2288.8|2282.8|2288.9|2282.9|2286.9|2280.9|13
1625583000000|2021-07-06 14:50:00|2288.4|2282.4|2291.9|2285.9|2292.6|2286.6|2288.1|2282.1|31
1625583300000|2021-07-06 14:55:00|2291.6|2285.6|2293.3|2287.3|2294.4|2288.4|2289.6|2283.6|48
1625583600000|2021-07-06 15:00:00|2293.1|2287.1|2293.9|2287.9|2293.9|2287.9|2290.9|2284.9|55
1625583900000|2021-07-06 15:05:00|2293.6|2287.6|2294.3|2288.3|2295.6|2289.6|2292.4|2286.4|61
1625584200000|2021-07-06 15:10:00|2294.8|2288.8|2293.5|2287.5|2295.4|2289.4|2293.4|2287.4|69
1625584500000|2021-07-06 15:15:00|2293.4|2287.4|2297.6|2291.6|2300.4|2294.4|2293.1|2287.1|132
1625584800000|2021-07-06 15:20:00|2297.1|2291.1|2294.9|2288.9|2297.6|2291.6|2294.9|2288.9|33
1625585100000|2021-07-06 15:25:00|2296.4|2290.4|2297.4|2291.4|2297.6|2291.6|2295.4|2289.4|16
1625585400000|2021-07-06 15:30:00|2297.9|2291.9|2297.1|2291.1|2298.4|2292.4|2297.1|2291.1|11
1625585700000|2021-07-06 15:35:00|2296.9|2290.9|2295.6|2289.6|2298.4|2292.4|2295.6|2289.6|19
1625586000000|2021-07-06 15:40:00|2295.4|2289.4|2298.5|2292.5|2298.5|2292.5|2295.1|2289.1|16
1625586300000|2021-07-06 15:45:00|2298.4|2292.4|2298.4|2292.4|2299.3|2293.3|2297.3|2291.3|18
1625586600000|2021-07-06 15:50:00|2298.6|2292.6|2294.6|2288.6|2298.6|2292.6|2294.6|2288.6|13
1625586900000|2021-07-06 15:55:00|2294.4|2288.4|2294.4|2288.4|2296.6|2290.6|2293.9|2287.9|38
1625587200000|2021-07-06 16:00:00|2294.3|2288.3|2292.6|2286.6|2294.3|2288.3|2291.6|2285.6|21
1625587500000|2021-07-06 16:05:00|2292.4|2286.4|2293.1|2287.1|2293.1|2287.1|2292.1|2286.1|29
1625587800000|2021-07-06 16:10:00|2292.9|2286.9|2294.6|2288.6|2294.9|2288.9|2292.3|2286.3|24
1625588100000|2021-07-06 16:15:00|2294.4|2288.4|2297.1|2291.1|2297.6|2291.6|2294.4|2288.4|25
1625588400000|2021-07-06 16:20:00|2297.5|2291.5|2295.8|2289.8|2297.5|2291.5|2295.8|2289.8|22
1625588700000|2021-07-06 16:25:00|2296.1|2290.1|2293.6|2287.6|2296.1|2290.1|2292.1|2286.1|28
1625589000000|2021-07-06 16:30:00|2293.9|2287.9|2294.4|2288.4|2294.4|2288.4|2293.8|2287.8|5
1625589300000|2021-07-06 16:35:00|2294.1|2288.1|2296.1|2290.1|2296.1|2290.1|2293.6|2287.6|6
1625589600000|2021-07-06 16:40:00|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1625589900000|2021-07-06 16:45:00|2295.1|2289.1|2293.5|2287.5|2295.1|2289.1|2293.5|2287.5|14
1625590200000|2021-07-06 16:50:00|2292.9|2286.9|2292.6|2286.6|2292.9|2286.9|2291.8|2285.8|11
1625590500000|2021-07-06 16:55:00|2292.4|2286.4|2291.9|2285.9|2292.4|2286.4|2291.1|2285.1|9
1625616000000|2021-07-07 00:00:00|2294.4|2288.4|2292.9|2286.9|2295.1|2289.1|2292.8|2286.8|7
1625616300000|2021-07-07 00:05:00|2293|2287|2293.6|2287.6|2297.8|2291.8|2293|2287|16
1625616600000|2021-07-07 00:10:00|2293.5|2287.5|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|5
1625616900000|2021-07-07 00:15:00|2291|2285|2290.9|2284.9|2291|2285|2290.9|2284.9|2
1625617200000|2021-07-07 00:20:00|2291.3|2285.3|2289|2283|2291.3|2285.3|2289|2283|6
1625617800000|2021-07-07 00:30:00|2288.9|2282.9|2288.5|2282.5|2288.9|2282.9|2288|2282|15
1625618100000|2021-07-07 00:35:00|2287|2281|2289.5|2283.5|2290|2284|2287|2281|19
1625618400000|2021-07-07 00:40:00|2289.8|2283.8|2288.8|2282.8|2289.8|2283.8|2288|2282|15
1625619000000|2021-07-07 00:50:00|2289|2283|2290.1|2284.1|2290.3|2284.3|2289|2283|5
1625619300000|2021-07-07 00:55:00|2290.3|2284.3|2291.6|2285.6|2291.6|2285.6|2290.3|2284.3|2
1625619600000|2021-07-07 01:00:00|2291.8|2285.8|2295.6|2289.6|2296|2290|2291.8|2285.8|11
1625620200000|2021-07-07 01:10:00|2296.3|2290.3|2298.5|2292.5|2298.6|2292.6|2296.3|2290.3|4
1625620500000|2021-07-07 01:15:00|2298.8|2292.8|2299.3|2293.3|2300.1|2294.1|2298.8|2292.8|28
1625620800000|2021-07-07 01:20:00|2299.4|2293.4|2302.9|2296.9|2303|2297|2299.4|2293.4|11
1625621100000|2021-07-07 01:25:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.3|2295.3|25
1625621400000|2021-07-07 01:30:00|2301.8|2295.8|2304.5|2298.5|2304.5|2298.5|2301.5|2295.5|45
1625621700000|2021-07-07 01:35:00|2305|2299|2305|2299|2306.3|2300.3|2304.5|2298.5|13
1625622000000|2021-07-07 01:40:00|2305.1|2299.1|2305.8|2299.8|2307.3|2301.3|2304.5|2298.5|67
1625622300000|2021-07-07 01:45:00|2306.5|2300.5|2306.8|2300.8|2307|2301|2304.9|2298.9|40
1625622600000|2021-07-07 01:50:00|2306.1|2300.1|2306.3|2300.3|2306.9|2300.9|2305.9|2299.9|20
1625622900000|2021-07-07 01:55:00|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|3
1625623200000|2021-07-07 02:00:00|2306.5|2300.5|2308.3|2302.3|2308.3|2302.3|2305.9|2299.9|20
1625623500000|2021-07-07 02:05:00|2308|2302|2308.5|2302.5|2309.5|2303.5|2308|2302|24
1625623800000|2021-07-07 02:10:00|2308.8|2302.8|2308.8|2302.8|2310|2304|2308.5|2302.5|13
1625624100000|2021-07-07 02:15:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625624400000|2021-07-07 02:20:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1625625000000|2021-07-07 02:30:00|2308.8|2302.8|2307.8|2301.8|2308.8|2302.8|2307.3|2301.3|21
1625625300000|2021-07-07 02:35:00|2307.9|2301.9|2308|2302|2308.3|2302.3|2307.8|2301.8|30
1625625600000|2021-07-07 02:40:00|2307.9|2301.9|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|12
1625625900000|2021-07-07 02:45:00|2308.8|2302.8|2308.8|2302.8|2308.9|2302.9|2308.8|2302.8|3
1625626500000|2021-07-07 02:55:00|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625626800000|2021-07-07 03:00:00|2308.5|2302.5|2307.8|2301.8|2310.5|2304.5|2307.6|2301.6|14
1625627100000|2021-07-07 03:05:00|2307.3|2301.3|2308|2302|2308.4|2302.4|2307|2301|32
1625627400000|2021-07-07 03:10:00|2307.8|2301.8|2308.8|2302.8|2308.8|2302.8|2307.5|2301.5|11
1625627700000|2021-07-07 03:15:00|2309|2303|2309.1|2303.1|2309.1|2303.1|2309|2303|2
1625628000000|2021-07-07 03:20:00|2309|2303|2309|2303|2309.1|2303.1|2308.9|2302.9|4
1625628300000|2021-07-07 03:25:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625628600000|2021-07-07 03:30:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1625628900000|2021-07-07 03:35:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625629200000|2021-07-07 03:40:00|2309.5|2303.5|2309.5|2303.5|2309.9|2303.9|2309.5|2303.5|7
1625630700000|2021-07-07 04:05:00|2309.8|2303.8|2310|2304|2310.1|2304.1|2309.8|2303.8|5
1625632800000|2021-07-07 04:40:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625633100000|2021-07-07 04:45:00|2309.8|2303.8|2309.8|2303.8|2310.3|2304.3|2309.5|2303.5|6
1625633400000|2021-07-07 04:50:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625633700000|2021-07-07 04:55:00|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2309.6|2303.6|3
1625634000000|2021-07-07 05:00:00|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|3
1625634600000|2021-07-07 05:10:00|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1625635800000|2021-07-07 05:30:00|2312|2306|2315.3|2309.3|2315.5|2309.5|2311.9|2305.9|21
1625636100000|2021-07-07 05:35:00|2315.5|2309.5|2315.5|2309.5|2315.8|2309.8|2314.3|2308.3|9
1625636400000|2021-07-07 05:40:00|2315.8|2309.8|2317.4|2311.4|2317.5|2311.5|2315.8|2309.8|7
1625636700000|2021-07-07 05:45:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625637000000|2021-07-07 05:50:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625637300000|2021-07-07 05:55:00|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.5|2311.5|3
1625637600000|2021-07-07 06:00:00|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|2
1625637900000|2021-07-07 06:05:00|2317.3|2311.3|2317.1|2311.1|2317.8|2311.8|2316.8|2310.8|7
1625638200000|2021-07-07 06:10:00|2317.3|2311.3|2317.9|2311.9|2317.9|2311.9|2317.1|2311.1|9
1625638500000|2021-07-07 06:15:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1625638800000|2021-07-07 06:20:00|2317.8|2311.8|2316.5|2310.5|2317.8|2311.8|2316|2310|7
1625639100000|2021-07-07 06:25:00|2316.3|2310.3|2317.3|2311.3|2317.3|2311.3|2316.3|2310.3|7
1625639400000|2021-07-07 06:30:00|2317|2311|2314.8|2308.8|2317|2311|2314.8|2308.8|11
1625639700000|2021-07-07 06:35:00|2314.3|2308.3|2315.6|2309.6|2315.8|2309.8|2312.8|2306.8|16
1625640000000|2021-07-07 06:40:00|2315.8|2309.8|2313.6|2307.6|2315.8|2309.8|2313|2307|6
1625640300000|2021-07-07 06:45:00|2313.8|2307.8|2316|2310|2316|2310|2313.8|2307.8|8
1625640900000|2021-07-07 06:55:00|2315.6|2309.6|2313.6|2307.6|2315.6|2309.6|2313.6|2307.6|7
1625641200000|2021-07-07 07:00:00|2313.4|2307.4|2314.4|2308.4|2316.6|2310.6|2312.6|2306.6|82
1625641500000|2021-07-07 07:05:00|2314.6|2308.6|2314.1|2308.1|2315.4|2309.4|2314.1|2308.1|18
1625641800000|2021-07-07 07:10:00|2314.3|2308.3|2314.6|2308.6|2315.6|2309.6|2314.1|2308.1|30
1625642100000|2021-07-07 07:15:00|2314.5|2308.5|2315.3|2309.3|2315.4|2309.4|2311.1|2305.1|60
1625642400000|2021-07-07 07:20:00|2315.1|2309.1|2314.6|2308.6|2317.1|2311.1|2314.4|2308.4|33
1625642700000|2021-07-07 07:25:00|2314.9|2308.9|2315|2309|2316.1|2310.1|2313.8|2307.8|37
1625643000000|2021-07-07 07:30:00|2314.8|2308.8|2312.1|2306.1|2315.9|2309.9|2312.1|2306.1|30
1625643300000|2021-07-07 07:35:00|2312.6|2306.6|2313|2307|2313.3|2307.3|2310.4|2304.4|25
1625643600000|2021-07-07 07:40:00|2312.8|2306.8|2310.1|2304.1|2313.9|2307.9|2309.4|2303.4|42
1625643900000|2021-07-07 07:45:00|2310.9|2304.9|2311.3|2305.3|2312.6|2306.6|2310.3|2304.3|21
1625644200000|2021-07-07 07:50:00|2311.1|2305.1|2312.1|2306.1|2312.1|2306.1|2311.1|2305.1|7
1625644500000|2021-07-07 07:55:00|2311.8|2305.8|2312|2306|2312.4|2306.4|2310.9|2304.9|15
1625644800000|2021-07-07 08:00:00|2312.1|2306.1|2310.8|2304.8|2312.9|2306.9|2310.8|2304.8|19
1625645100000|2021-07-07 08:05:00|2310.9|2304.9|2308.9|2302.9|2310.9|2304.9|2308|2302|36
1625645400000|2021-07-07 08:10:00|2308.8|2302.8|2313|2307|2313|2307|2308.6|2302.6|24
1625645700000|2021-07-07 08:15:00|2313.4|2307.4|2314|2308|2314.3|2308.3|2313.4|2307.4|14
1625646000000|2021-07-07 08:20:00|2313.8|2307.8|2311.4|2305.4|2313.8|2307.8|2310.4|2304.4|32
1625646300000|2021-07-07 08:25:00|2311.3|2305.3|2312.1|2306.1|2312.5|2306.5|2311.3|2305.3|18
1625646600000|2021-07-07 08:30:00|2312.4|2306.4|2312.1|2306.1|2312.5|2306.5|2312.1|2306.1|16
1625646900000|2021-07-07 08:35:00|2311.9|2305.9|2309.8|2303.8|2311.9|2305.9|2309.8|2303.8|20
1625647200000|2021-07-07 08:40:00|2309.6|2303.6|2308.5|2302.5|2311|2305|2308|2302|47
1625647500000|2021-07-07 08:45:00|2308.8|2302.8|2308.8|2302.8|2309.6|2303.6|2306.8|2300.8|27
1625647800000|2021-07-07 08:50:00|2308.6|2302.6|2308|2302|2308.6|2302.6|2307.5|2301.5|19
1625648100000|2021-07-07 08:55:00|2307.8|2301.8|2310.6|2304.6|2310.6|2304.6|2306.9|2300.9|29
1625648400000|2021-07-07 09:00:00|2311|2305|2310.9|2304.9|2312.3|2306.3|2310.5|2304.5|18
1625648700000|2021-07-07 09:05:00|2311|2305|2310.6|2304.6|2311.1|2305.1|2309.8|2303.8|14
1625649000000|2021-07-07 09:10:00|2310.5|2304.5|2310.5|2304.5|2311|2305|2310.5|2304.5|5
1625649300000|2021-07-07 09:15:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2307.8|2301.8|13
1625649600000|2021-07-07 09:20:00|2307.5|2301.5|2308.4|2302.4|2308.8|2302.8|2306.5|2300.5|17
1625649900000|2021-07-07 09:25:00|2308.6|2302.6|2309.1|2303.1|2309.5|2303.5|2308.4|2302.4|5
1625650200000|2021-07-07 09:30:00|2308.9|2302.9|2310.5|2304.5|2310.5|2304.5|2308.8|2302.8|15
1625650500000|2021-07-07 09:35:00|2310.8|2304.8|2311.8|2305.8|2312.6|2306.6|2310.5|2304.5|24
1625650800000|2021-07-07 09:40:00|2312.3|2306.3|2311.9|2305.9|2312.3|2306.3|2311.9|2305.9|3
1625651100000|2021-07-07 09:45:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2311.9|2305.9|5
1625651400000|2021-07-07 09:50:00|2312.6|2306.6|2314.9|2308.9|2315.4|2309.4|2311.9|2305.9|24
1625651700000|2021-07-07 09:55:00|2315.5|2309.5|2316.8|2310.8|2316.8|2310.8|2315.5|2309.5|10
1625652000000|2021-07-07 10:00:00|2316.6|2310.6|2316|2310|2316.6|2310.6|2315.8|2309.8|12
1625652300000|2021-07-07 10:05:00|2315.8|2309.8|2315.8|2309.8|2316.5|2310.5|2315.5|2309.5|7
1625652600000|2021-07-07 10:10:00|2316|2310|2315.1|2309.1|2317|2311|2314.9|2308.9|15
1625652900000|2021-07-07 10:15:00|2314.9|2308.9|2314|2308|2314.9|2308.9|2313.6|2307.6|10
1625653200000|2021-07-07 10:20:00|2313.8|2307.8|2314|2308|2314.6|2308.6|2313.6|2307.6|10
1625653500000|2021-07-07 10:25:00|2313.8|2307.8|2315|2309|2315.5|2309.5|2313|2307|18
1625653800000|2021-07-07 10:30:00|2314.9|2308.9|2313.9|2307.9|2314.9|2308.9|2313|2307|22
1625654100000|2021-07-07 10:35:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2311.4|2305.4|15
1625654400000|2021-07-07 10:40:00|2312.8|2306.8|2313.5|2307.5|2314.8|2308.8|2312.8|2306.8|16
1625654700000|2021-07-07 10:45:00|2313.3|2307.3|2313.3|2307.3|2313.5|2307.5|2312.3|2306.3|11
1625655000000|2021-07-07 10:50:00|2313.5|2307.5|2312.6|2306.6|2313.5|2307.5|2312.6|2306.6|11
1625655300000|2021-07-07 10:55:00|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2311.5|2305.5|25
1625655600000|2021-07-07 11:00:00|2312.3|2306.3|2313.4|2307.4|2313.6|2307.6|2312.3|2306.3|13
1625655900000|2021-07-07 11:05:00|2313.5|2307.5|2314.1|2308.1|2314.3|2308.3|2313.5|2307.5|5
1625656200000|2021-07-07 11:10:00|2314|2308|2313.9|2307.9|2315.1|2309.1|2313.8|2307.8|9
1625656500000|2021-07-07 11:15:00|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625656800000|2021-07-07 11:20:00|2313.3|2307.3|2310.8|2304.8|2313.3|2307.3|2310.8|2304.8|18
1625657100000|2021-07-07 11:25:00|2311|2305|2310.9|2304.9|2311.8|2305.8|2310.8|2304.8|22
1625657400000|2021-07-07 11:30:00|2311|2305|2312|2306|2313.1|2307.1|2310.5|2304.5|38
1625657700000|2021-07-07 11:35:00|2312.4|2306.4|2313|2307|2313.4|2307.4|2311.6|2305.6|30
1625658000000|2021-07-07 11:40:00|2312.9|2306.9|2310.6|2304.6|2313.3|2307.3|2309.6|2303.6|17
1625658300000|2021-07-07 11:45:00|2311.1|2305.1|2314.6|2308.6|2315.6|2309.6|2311.1|2305.1|82
1625658600000|2021-07-07 11:50:00|2314.4|2308.4|2312.9|2306.9|2314.4|2308.4|2311.8|2305.8|24
1625658900000|2021-07-07 11:55:00|2313|2307|2314.3|2308.3|2315.6|2309.6|2313|2307|33
1625659200000|2021-07-07 12:00:00|2314.5|2308.5|2316|2310|2316|2310|2311.4|2305.4|49
1625659500000|2021-07-07 12:05:00|2316.1|2310.1|2315.6|2309.6|2316.3|2310.3|2314.9|2308.9|21
1625659800000|2021-07-07 12:10:00|2316|2310|2311.9|2305.9|2316.1|2310.1|2311.8|2305.8|37
1625660100000|2021-07-07 12:15:00|2312.1|2306.1|2311.4|2305.4|2314.1|2308.1|2310.9|2304.9|53
1625660400000|2021-07-07 12:20:00|2311.6|2305.6|2310.5|2304.5|2313.5|2307.5|2310.4|2304.4|42
1625660700000|2021-07-07 12:25:00|2309.8|2303.8|2311.3|2305.3|2312|2306|2309.8|2303.8|31
1625661000000|2021-07-07 12:30:00|2310.8|2304.8|2299.1|2293.1|2311.3|2305.3|2297.8|2291.8|113
1625661300000|2021-07-07 12:35:00|2299|2293|2302.6|2296.6|2303.8|2297.8|2298.1|2292.1|47
1625661600000|2021-07-07 12:40:00|2302.8|2296.8|2299.9|2293.9|2304|2298|2299.5|2293.5|45
1625661900000|2021-07-07 12:45:00|2300.1|2294.1|2302.5|2296.5|2303.6|2297.6|2300.1|2294.1|31
1625662200000|2021-07-07 12:50:00|2302.8|2296.8|2303.9|2297.9|2305|2299|2302.5|2296.5|33
1625662500000|2021-07-07 12:55:00|2304.1|2298.1|2302.6|2296.6|2304.1|2298.1|2299.6|2293.6|48
1625662800000|2021-07-07 13:00:00|2302.5|2296.5|2313|2307|2314.3|2308.3|2302.5|2296.5|160
1625663100000|2021-07-07 13:05:00|2312.9|2306.9|2311.6|2305.6|2318.4|2312.4|2309.9|2303.9|110
1625663400000|2021-07-07 13:10:00|2311.8|2305.8|2313.3|2307.3|2314.1|2308.1|2310.8|2304.8|51
1625663700000|2021-07-07 13:15:00|2313.5|2307.5|2311|2305|2314.3|2308.3|2309.3|2303.3|57
1625664000000|2021-07-07 13:20:00|2311.3|2305.3|2314.4|2308.4|2315|2309|2311.3|2305.3|42
1625664300000|2021-07-07 13:25:00|2314.1|2308.1|2313.6|2307.6|2316.4|2310.4|2312.9|2306.9|51
1625664600000|2021-07-07 13:30:00|2313.9|2307.9|2312.8|2306.8|2313.9|2307.9|2309.4|2303.4|80
1625664900000|2021-07-07 13:35:00|2313.3|2307.3|2310.9|2304.9|2315.8|2309.8|2310|2304|83
1625665200000|2021-07-07 13:40:00|2310.8|2304.8|2310.4|2304.4|2311|2305|2308.6|2302.6|88
1625665500000|2021-07-07 13:45:00|2310.5|2304.5|2311.9|2305.9|2312.8|2306.8|2310.4|2304.4|58
1625665800000|2021-07-07 13:50:00|2311.6|2305.6|2309|2303|2313.9|2307.9|2309|2303|75
1625666100000|2021-07-07 13:55:00|2308.6|2302.6|2304.4|2298.4|2309.8|2303.8|2304.4|2298.4|63
1625666400000|2021-07-07 14:00:00|2304.5|2298.5|2301.8|2295.8|2305.1|2299.1|2299.9|2293.9|84
1625666700000|2021-07-07 14:05:00|2302|2296|2301.8|2295.8|2303.1|2297.1|2299.8|2293.8|67
1625667000000|2021-07-07 14:10:00|2301.6|2295.6|2301.8|2295.8|2303.4|2297.4|2300.8|2294.8|45
1625667300000|2021-07-07 14:15:00|2301.5|2295.5|2299|2293|2303|2297|2299|2293|62
1625667600000|2021-07-07 14:20:00|2299.3|2293.3|2301.8|2295.8|2303.8|2297.8|2296.3|2290.3|92
1625667900000|2021-07-07 14:25:00|2302|2296|2301.9|2295.9|2307.1|2301.1|2300.9|2294.9|88
1625668200000|2021-07-07 14:30:00|2301.1|2295.1|2295.4|2289.4|2302.4|2296.4|2295|2289|71
1625668500000|2021-07-07 14:35:00|2295.1|2289.1|2294.3|2288.3|2296.6|2290.6|2291.6|2285.6|83
1625668800000|2021-07-07 14:40:00|2294|2288|2296.1|2290.1|2297.5|2291.5|2293.5|2287.5|58
1625669100000|2021-07-07 14:45:00|2296.4|2290.4|2297.6|2291.6|2297.6|2291.6|2294.5|2288.5|58
1625669400000|2021-07-07 14:50:00|2297.5|2291.5|2300|2294|2300.4|2294.4|2297|2291|36
1625669700000|2021-07-07 14:55:00|2300.4|2294.4|2298.9|2292.9|2303.3|2297.3|2298.3|2292.3|49
1625670000000|2021-07-07 15:00:00|2298.8|2292.8|2298.4|2292.4|2300.6|2294.6|2297.8|2291.8|37
1625670300000|2021-07-07 15:05:00|2298|2292|2295.3|2289.3|2298|2292|2294.9|2288.9|53
1625670600000|2021-07-07 15:10:00|2295.5|2289.5|2294.1|2288.1|2297|2291|2293.5|2287.5|49
1625670900000|2021-07-07 15:15:00|2293.5|2287.5|2300.6|2294.6|2301.1|2295.1|2287.5|2281.5|219
1625671200000|2021-07-07 15:20:00|2301.3|2295.3|2291|2285|2301.9|2295.9|2290.3|2284.3|80
1625671500000|2021-07-07 15:25:00|2291.1|2285.1|2291.6|2285.6|2295|2289|2290.4|2284.4|70
1625671800000|2021-07-07 15:30:00|2291.8|2285.8|2296.3|2290.3|2296.6|2290.6|2291.1|2285.1|32
1625672100000|2021-07-07 15:35:00|2296.5|2290.5|2296.5|2290.5|2297.1|2291.1|2294.9|2288.9|32
1625672400000|2021-07-07 15:40:00|2296.4|2290.4|2293.5|2287.5|2296.4|2290.4|2293.1|2287.1|25
1625672700000|2021-07-07 15:45:00|2293.3|2287.3|2293.5|2287.5|2293.9|2287.9|2292.5|2286.5|15
1625673000000|2021-07-07 15:50:00|2293.3|2287.3|2292|2286|2293.3|2287.3|2291.6|2285.6|12
1625673300000|2021-07-07 15:55:00|2292.1|2286.1|2292|2286|2292.5|2286.5|2291.8|2285.8|14
1625673600000|2021-07-07 16:00:00|2292.1|2286.1|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|6
1625673900000|2021-07-07 16:05:00|2290.5|2284.5|2289.9|2283.9|2290.5|2284.5|2289.5|2283.5|6
1625674200000|2021-07-07 16:10:00|2289.6|2283.6|2290.3|2284.3|2290.3|2284.3|2289.6|2283.6|10
1625674500000|2021-07-07 16:15:00|2290.1|2284.1|2290|2284|2290.3|2284.3|2289.8|2283.8|17
1625674800000|2021-07-07 16:20:00|2290.3|2284.3|2289.8|2283.8|2290.4|2284.4|2289.4|2283.4|13
1625675100000|2021-07-07 16:25:00|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2289.5|2283.5|4
1625675400000|2021-07-07 16:30:00|2290.1|2284.1|2290.4|2284.4|2290.5|2284.5|2290.1|2284.1|4
1625675700000|2021-07-07 16:35:00|2290.8|2284.8|2291.5|2285.5|2291.5|2285.5|2290.8|2284.8|4
1625676000000|2021-07-07 16:40:00|2290.8|2284.8|2289.1|2283.1|2290.8|2284.8|2289.1|2283.1|8
1625676300000|2021-07-07 16:45:00|2289.9|2283.9|2291.8|2285.8|2291.9|2285.9|2289.9|2283.9|8
1625676600000|2021-07-07 16:50:00|2291.9|2285.9|2292.5|2286.5|2292.5|2286.5|2290.1|2284.1|32
1625676900000|2021-07-07 16:55:00|2293.1|2287.1|2294|2288|2294.4|2288.4|2292.4|2286.4|15
1625702400000|2021-07-08 00:00:00|2292.6|2286.6|2287.5|2281.5|2292.6|2286.6|2287.5|2281.5|10
1625702700000|2021-07-08 00:05:00|2287.3|2281.3|2287|2281|2287.3|2281.3|2286.4|2280.4|10
1625703000000|2021-07-08 00:10:00|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|3
1625703300000|2021-07-08 00:15:00|2286.8|2280.8|2284.4|2278.4|2286.8|2280.8|2284.4|2278.4|9
1625703600000|2021-07-08 00:20:00|2284.5|2278.5|2283.4|2277.4|2284.5|2278.5|2282.4|2276.4|10
1625703900000|2021-07-08 00:25:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625704500000|2021-07-08 00:35:00|2282.8|2276.8|2284.8|2278.8|2285.1|2279.1|2282.8|2276.8|9
1625704800000|2021-07-08 00:40:00|2284.5|2278.5|2283.6|2277.6|2284.8|2278.8|2283.6|2277.6|9
1625705100000|2021-07-08 00:45:00|2284|2278|2284.5|2278.5|2284.8|2278.8|2284|2278|5
1625705400000|2021-07-08 00:50:00|2284.8|2278.8|2283.6|2277.6|2284.8|2278.8|2283.6|2277.6|7
1625705700000|2021-07-08 00:55:00|2284.1|2278.1|2286|2280|2286|2280|2284.1|2278.1|5
1625706000000|2021-07-08 01:00:00|2286.3|2280.3|2288.1|2282.1|2289.5|2283.5|2286.3|2280.3|88
1625706300000|2021-07-08 01:05:00|2288.3|2282.3|2292.8|2286.8|2292.8|2286.8|2288.3|2282.3|18
1625706600000|2021-07-08 01:10:00|2292.9|2286.9|2296.1|2290.1|2296.1|2290.1|2292.4|2286.4|10
1625706900000|2021-07-08 01:15:00|2295.6|2289.6|2293.6|2287.6|2296.1|2290.1|2293.6|2287.6|19
1625707200000|2021-07-08 01:20:00|2292.6|2286.6|2288.1|2282.1|2292.6|2286.6|2287.9|2281.9|40
1625707500000|2021-07-08 01:25:00|2287.5|2281.5|2288.1|2282.1|2288.1|2282.1|2287.5|2281.5|15
1625707800000|2021-07-08 01:30:00|2287.6|2281.6|2290.5|2284.5|2290.6|2284.6|2287.3|2281.3|39
1625708100000|2021-07-08 01:35:00|2289.8|2283.8|2290.3|2284.3|2293.1|2287.1|2287.3|2281.3|87
1625708400000|2021-07-08 01:40:00|2290.4|2284.4|2290.5|2284.5|2291.5|2285.5|2288.5|2282.5|97
1625708700000|2021-07-08 01:45:00|2289.8|2283.8|2290.5|2284.5|2291|2285|2289.3|2283.3|11
1625709000000|2021-07-08 01:50:00|2289.9|2283.9|2290.6|2284.6|2292.3|2286.3|2289.5|2283.5|27
1625709300000|2021-07-08 01:55:00|2290.4|2284.4|2290.5|2284.5|2290.6|2284.6|2289.6|2283.6|17
1625709600000|2021-07-08 02:00:00|2289.8|2283.8|2290.1|2284.1|2291|2285|2288.9|2282.9|34
1625709900000|2021-07-08 02:05:00|2290|2284|2290.9|2284.9|2292.1|2286.1|2290|2284|22
1625710200000|2021-07-08 02:10:00|2291|2285|2290.3|2284.3|2291.3|2285.3|2290.3|2284.3|14
1625710500000|2021-07-08 02:15:00|2290|2284|2289.1|2283.1|2290.3|2284.3|2288.8|2282.8|7
1625710800000|2021-07-08 02:20:00|2289.3|2283.3|2289.1|2283.1|2289.3|2283.3|2289.1|2283.1|2
1625711100000|2021-07-08 02:25:00|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1625711400000|2021-07-08 02:30:00|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2287.3|2281.3|27
1625711700000|2021-07-08 02:35:00|2290.3|2284.3|2287|2281|2290.3|2284.3|2286.4|2280.4|52
1625712000000|2021-07-08 02:40:00|2286.8|2280.8|2285|2279|2287|2281|2285|2279|8
1625712300000|2021-07-08 02:45:00|2285.3|2279.3|2283.3|2277.3|2285.3|2279.3|2282.6|2276.6|80
1625712600000|2021-07-08 02:50:00|2283.4|2277.4|2284.9|2278.9|2285.5|2279.5|2283.4|2277.4|27
1625712900000|2021-07-08 02:55:00|2284.6|2278.6|2285|2279|2286.8|2280.8|2284.1|2278.1|47
1625713200000|2021-07-08 03:00:00|2284.8|2278.8|2284.9|2278.9|2286.5|2280.5|2283.4|2277.4|38
1625713500000|2021-07-08 03:05:00|2284.6|2278.6|2283.6|2277.6|2285.9|2279.9|2282.3|2276.3|76
1625713800000|2021-07-08 03:10:00|2284.6|2278.6|2284.4|2278.4|2286.6|2280.6|2284.4|2278.4|20
1625714100000|2021-07-08 03:15:00|2284.1|2278.1|2285.4|2279.4|2285.4|2279.4|2283.8|2277.8|9
1625714400000|2021-07-08 03:20:00|2285.3|2279.3|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|12
1625714700000|2021-07-08 03:25:00|2285.4|2279.4|2283.8|2277.8|2285.4|2279.4|2283.8|2277.8|24
1625715000000|2021-07-08 03:30:00|2284.1|2278.1|2285.4|2279.4|2285.4|2279.4|2284.1|2278.1|3
1625715900000|2021-07-08 03:45:00|2285.8|2279.8|2286.8|2280.8|2287|2281|2285.8|2279.8|8
1625716500000|2021-07-08 03:55:00|2287.3|2281.3|2287.9|2281.9|2288.1|2282.1|2287.3|2281.3|6
1625717400000|2021-07-08 04:10:00|2288.1|2282.1|2291.5|2285.5|2291.8|2285.8|2288.1|2282.1|12
1625717700000|2021-07-08 04:15:00|2291.8|2285.8|2292.8|2286.8|2293.1|2287.1|2291.8|2285.8|9
1625718600000|2021-07-08 04:30:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625719500000|2021-07-08 04:45:00|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625719800000|2021-07-08 04:50:00|2292.9|2286.9|2293.3|2287.3|2293.3|2287.3|2292.9|2286.9|2
1625720400000|2021-07-08 05:00:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1625720700000|2021-07-08 05:05:00|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.8|2286.8|3
1625721000000|2021-07-08 05:10:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.1|2286.1|4
1625721300000|2021-07-08 05:15:00|2292.4|2286.4|2293.8|2287.8|2293.8|2287.8|2291.5|2285.5|7
1625721600000|2021-07-08 05:20:00|2293.9|2287.9|2294.4|2288.4|2294.9|2288.9|2293.9|2287.9|12
1625722200000|2021-07-08 05:30:00|2294.1|2288.1|2289|2283|2294.1|2288.1|2287.3|2281.3|60
1625722500000|2021-07-08 05:35:00|2288.8|2282.8|2289.6|2283.6|2289.6|2283.6|2287.4|2281.4|21
1625722800000|2021-07-08 05:40:00|2289.5|2283.5|2286.6|2280.6|2289.9|2283.9|2286.4|2280.4|35
1625723100000|2021-07-08 05:45:00|2286.8|2280.8|2285.8|2279.8|2287.4|2281.4|2285.3|2279.3|17
1625723400000|2021-07-08 05:50:00|2285.3|2279.3|2284.6|2278.6|2285.4|2279.4|2283.6|2277.6|26
1625723700000|2021-07-08 05:55:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625724000000|2021-07-08 06:00:00|2284.1|2278.1|2285.6|2279.6|2287.5|2281.5|2283.8|2277.8|13
1625724300000|2021-07-08 06:05:00|2285.5|2279.5|2285.3|2279.3|2286|2280|2284.5|2278.5|20
1625724600000|2021-07-08 06:10:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.3|2279.3|3
1625724900000|2021-07-08 06:15:00|2285.5|2279.5|2285.4|2279.4|2286.6|2280.6|2285.4|2279.4|9
1625725200000|2021-07-08 06:20:00|2285.1|2279.1|2284.8|2278.8|2285.1|2279.1|2284|2278|12
1625725500000|2021-07-08 06:25:00|2284.9|2278.9|2284.8|2278.8|2284.9|2278.9|2284.8|2278.8|2
1625725800000|2021-07-08 06:30:00|2285|2279|2283.4|2277.4|2285.4|2279.4|2282.4|2276.4|22
1625726100000|2021-07-08 06:35:00|2283.1|2277.1|2280.4|2274.4|2283.4|2277.4|2278.9|2272.9|25
1625726400000|2021-07-08 06:40:00|2280.3|2274.3|2281.9|2275.9|2282.3|2276.3|2280|2274|8
1625726700000|2021-07-08 06:45:00|2282|2276|2283.6|2277.6|2284.1|2278.1|2281.6|2275.6|27
1625727000000|2021-07-08 06:50:00|2283.8|2277.8|2284.1|2278.1|2284.1|2278.1|2283.8|2277.8|7
1625727300000|2021-07-08 06:55:00|2284|2278|2282.3|2276.3|2284|2278|2281.8|2275.8|10
1625727600000|2021-07-08 07:00:00|2283.1|2277.1|2281|2275|2284.4|2278.4|2278.5|2272.5|52
1625727900000|2021-07-08 07:05:00|2280.8|2274.8|2277.4|2271.4|2281.5|2275.5|2276.1|2270.1|61
1625728200000|2021-07-08 07:10:00|2277.1|2271.1|2277.8|2271.8|2278.5|2272.5|2275.8|2269.8|43
1625728500000|2021-07-08 07:15:00|2277.9|2271.9|2277.3|2271.3|2277.9|2271.9|2275.8|2269.8|44
1625728800000|2021-07-08 07:20:00|2277.1|2271.1|2277.5|2271.5|2280.4|2274.4|2276.8|2270.8|55
1625729100000|2021-07-08 07:25:00|2277.8|2271.8|2276|2270|2277.9|2271.9|2274.8|2268.8|33
1625729400000|2021-07-08 07:30:00|2275.8|2269.8|2276.9|2270.9|2277.1|2271.1|2275.5|2269.5|24
1625729700000|2021-07-08 07:35:00|2277.1|2271.1|2278.5|2272.5|2278.5|2272.5|2275.4|2269.4|34
1625730000000|2021-07-08 07:40:00|2278.6|2272.6|2279.5|2273.5|2279.6|2273.6|2277.9|2271.9|31
1625730300000|2021-07-08 07:45:00|2279.4|2273.4|2279.3|2273.3|2279.6|2273.6|2277.1|2271.1|34
1625730600000|2021-07-08 07:50:00|2279.1|2273.1|2284|2278|2284|2278|2278.6|2272.6|25
1625730900000|2021-07-08 07:55:00|2284.1|2278.1|2281.8|2275.8|2284.1|2278.1|2280.9|2274.9|40
1625731200000|2021-07-08 08:00:00|2281.6|2275.6|2280.5|2274.5|2282.6|2276.6|2280|2274|38
1625731500000|2021-07-08 08:05:00|2280.6|2274.6|2274.6|2268.6|2281.5|2275.5|2274.6|2268.6|49
1625731800000|2021-07-08 08:10:00|2274.4|2268.4|2272.6|2266.6|2274.8|2268.8|2267.9|2261.9|51
1625732100000|2021-07-08 08:15:00|2272.9|2266.9|2271.3|2265.3|2275.4|2269.4|2270.4|2264.4|38
1625732400000|2021-07-08 08:20:00|2271.4|2265.4|2273.9|2267.9|2274.4|2268.4|2271.4|2265.4|42
1625732700000|2021-07-08 08:25:00|2272.6|2266.6|2269.3|2263.3|2272.6|2266.6|2268.8|2262.8|59
1625733000000|2021-07-08 08:30:00|2269.4|2263.4|2271.5|2265.5|2271.6|2265.6|2268.9|2262.9|35
1625733300000|2021-07-08 08:35:00|2271|2265|2272.3|2266.3|2272.8|2266.8|2270|2264|25
1625733600000|2021-07-08 08:40:00|2272.1|2266.1|2271.4|2265.4|2273.5|2267.5|2270.3|2264.3|44
1625733900000|2021-07-08 08:45:00|2271.5|2265.5|2270.5|2264.5|2273.3|2267.3|2269|2263|36
1625734200000|2021-07-08 08:50:00|2270.4|2264.4|2270|2264|2271|2265|2269.1|2263.1|32
1625734500000|2021-07-08 08:55:00|2269.9|2263.9|2270.8|2264.8|2270.8|2264.8|2269.9|2263.9|17
1625734800000|2021-07-08 09:00:00|2271.3|2265.3|2273|2267|2273.3|2267.3|2270.3|2264.3|30
1625735100000|2021-07-08 09:05:00|2273.1|2267.1|2272.5|2266.5|2273.1|2267.1|2271.4|2265.4|12
1625735400000|2021-07-08 09:10:00|2272.4|2266.4|2271.9|2265.9|2273.1|2267.1|2271.3|2265.3|25
1625735700000|2021-07-08 09:15:00|2271.8|2265.8|2273.3|2267.3|2273.8|2267.8|2271.5|2265.5|25
1625736000000|2021-07-08 09:20:00|2273.1|2267.1|2272|2266|2273.1|2267.1|2271.8|2265.8|14
1625736300000|2021-07-08 09:25:00|2271.9|2265.9|2272.3|2266.3|2273.3|2267.3|2271.9|2265.9|23
1625736600000|2021-07-08 09:30:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2271.8|2265.8|17
1625736900000|2021-07-08 09:35:00|2273.9|2267.9|2274|2268|2274.6|2268.6|2273.8|2267.8|29
1625737200000|2021-07-08 09:40:00|2273.8|2267.8|2273.9|2267.9|2276.1|2270.1|2273.8|2267.8|35
1625737500000|2021-07-08 09:45:00|2274.1|2268.1|2275.9|2269.9|2276.5|2270.5|2274.1|2268.1|19
1625737800000|2021-07-08 09:50:00|2276.1|2270.1|2275.1|2269.1|2276.4|2270.4|2273.9|2267.9|18
1625738100000|2021-07-08 09:55:00|2275|2269|2274.8|2268.8|2275.6|2269.6|2272.3|2266.3|34
1625738400000|2021-07-08 10:00:00|2274.5|2268.5|2273.1|2267.1|2274.5|2268.5|2271.6|2265.6|37
1625738700000|2021-07-08 10:05:00|2272.9|2266.9|2273.8|2267.8|2274|2268|2271.5|2265.5|22
1625739000000|2021-07-08 10:10:00|2273.9|2267.9|2274|2268|2276|2270|2273.1|2267.1|25
1625739300000|2021-07-08 10:15:00|2273.9|2267.9|2273.5|2267.5|2274.3|2268.3|2270.9|2264.9|35
1625739600000|2021-07-08 10:20:00|2273.3|2267.3|2270.1|2264.1|2273.3|2267.3|2269|2263|55
1625739900000|2021-07-08 10:25:00|2270|2264|2269.4|2263.4|2270.5|2264.5|2269.4|2263.4|26
1625740200000|2021-07-08 10:30:00|2269.3|2263.3|2268.9|2262.9|2270.5|2264.5|2268.8|2262.8|36
1625740500000|2021-07-08 10:35:00|2269.3|2263.3|2271.5|2265.5|2271.5|2265.5|2268.6|2262.6|47
1625740800000|2021-07-08 10:40:00|2271|2265|2270.6|2264.6|2272.5|2266.5|2269.3|2263.3|27
1625741100000|2021-07-08 10:45:00|2270.8|2264.8|2272.5|2266.5|2272.5|2266.5|2270.6|2264.6|16
1625741400000|2021-07-08 10:50:00|2272.8|2266.8|2270.8|2264.8|2272.8|2266.8|2269|2263|28
1625741700000|2021-07-08 10:55:00|2270.5|2264.5|2270.1|2264.1|2271.5|2265.5|2269.9|2263.9|18
1625742000000|2021-07-08 11:00:00|2270.4|2264.4|2271.9|2265.9|2272.4|2266.4|2270.4|2264.4|22
1625742300000|2021-07-08 11:05:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2270.5|2264.5|23
1625742600000|2021-07-08 11:10:00|2274.4|2268.4|2277.6|2271.6|2278.5|2272.5|2273.9|2267.9|34
1625742900000|2021-07-08 11:15:00|2278.4|2272.4|2276.5|2270.5|2279.8|2273.8|2272.9|2266.9|37
1625743200000|2021-07-08 11:20:00|2276.8|2270.8|2277.8|2271.8|2277.8|2271.8|2275.3|2269.3|22
1625743500000|2021-07-08 11:25:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276.3|2270.3|22
1625743800000|2021-07-08 11:30:00|2276|2270|2279.4|2273.4|2280.9|2274.9|2273.9|2267.9|35
1625744100000|2021-07-08 11:35:00|2279.3|2273.3|2279.4|2273.4|2280|2274|2277.9|2271.9|21
1625744400000|2021-07-08 11:40:00|2279.3|2273.3|2280.5|2274.5|2280.5|2274.5|2276.6|2270.6|28
1625744700000|2021-07-08 11:45:00|2280.8|2274.8|2283.8|2277.8|2285.1|2279.1|2279.3|2273.3|111
1625745000000|2021-07-08 11:50:00|2283.9|2277.9|2281.8|2275.8|2285.5|2279.5|2281.4|2275.4|46
1625745300000|2021-07-08 11:55:00|2282|2276|2281.5|2275.5|2284.6|2278.6|2280.8|2274.8|36
1625745600000|2021-07-08 12:00:00|2280.9|2274.9|2279.8|2273.8|2282.6|2276.6|2279.8|2273.8|22
1625745900000|2021-07-08 12:05:00|2279.9|2273.9|2280.5|2274.5|2282.8|2276.8|2279.9|2273.9|21
1625746200000|2021-07-08 12:10:00|2280.8|2274.8|2282|2276|2282.6|2276.6|2280.8|2274.8|24
1625746500000|2021-07-08 12:15:00|2281.8|2275.8|2281.9|2275.9|2282.3|2276.3|2280.4|2274.4|36
1625746800000|2021-07-08 12:20:00|2282|2276|2286.5|2280.5|2286.5|2280.5|2282|2276|30
1625747100000|2021-07-08 12:25:00|2286.3|2280.3|2287.6|2281.6|2288.4|2282.4|2286|2280|31
1625747400000|2021-07-08 12:30:00|2287.8|2281.8|2285.5|2279.5|2289.1|2283.1|2285.4|2279.4|44
1625747700000|2021-07-08 12:35:00|2286|2280|2287.1|2281.1|2287.1|2281.1|2283.8|2277.8|27
1625748000000|2021-07-08 12:40:00|2287.3|2281.3|2285.1|2279.1|2287.3|2281.3|2283.6|2277.6|36
1625748300000|2021-07-08 12:45:00|2285.4|2279.4|2286.5|2280.5|2286.8|2280.8|2285.4|2279.4|42
1625748600000|2021-07-08 12:50:00|2285.9|2279.9|2286.5|2280.5|2286.5|2280.5|2284.8|2278.8|38
1625748900000|2021-07-08 12:55:00|2286.4|2280.4|2285.6|2279.6|2287.3|2281.3|2284.4|2278.4|54
1625749200000|2021-07-08 13:00:00|2286.3|2280.3|2282.9|2276.9|2287.5|2281.5|2280.4|2274.4|201
1625749500000|2021-07-08 13:05:00|2282.6|2276.6|2280.6|2274.6|2282.9|2276.9|2278.9|2272.9|60
1625749800000|2021-07-08 13:10:00|2280.9|2274.9|2283|2277|2286|2280|2279.6|2273.6|84
1625750100000|2021-07-08 13:15:00|2283.3|2277.3|2279.1|2273.1|2283.5|2277.5|2278.1|2272.1|60
1625750400000|2021-07-08 13:20:00|2279|2273|2278.3|2272.3|2280.8|2274.8|2275.6|2269.6|81
1625750700000|2021-07-08 13:25:00|2278.4|2272.4|2279.6|2273.6|2280.4|2274.4|2277.3|2271.3|69
1625751000000|2021-07-08 13:30:00|2279.5|2273.5|2278.8|2272.8|2283.3|2277.3|2277.8|2271.8|79
1625751300000|2021-07-08 13:35:00|2278.5|2272.5|2277|2271|2279|2273|2276|2270|83
1625751600000|2021-07-08 13:40:00|2277.3|2271.3|2277.8|2271.8|2278.6|2272.6|2275.6|2269.6|74
1625751900000|2021-07-08 13:45:00|2278.3|2272.3|2280.5|2274.5|2281.5|2275.5|2277.3|2271.3|119
1625752200000|2021-07-08 13:50:00|2280.3|2274.3|2281.9|2275.9|2282.8|2276.8|2279|2273|134
1625752500000|2021-07-08 13:55:00|2282.3|2276.3|2282.5|2276.5|2284.4|2278.4|2281.8|2275.8|80
1625752800000|2021-07-08 14:00:00|2282.3|2276.3|2286.9|2280.9|2286.9|2280.9|2282.3|2276.3|78
1625753100000|2021-07-08 14:05:00|2286.6|2280.6|2283.8|2277.8|2287|2281|2283.6|2277.6|100
1625753400000|2021-07-08 14:10:00|2283.6|2277.6|2285.4|2279.4|2287.3|2281.3|2283.6|2277.6|79
1625753700000|2021-07-08 14:15:00|2285.3|2279.3|2283|2277|2286.9|2280.9|2283|2277|65
1625754000000|2021-07-08 14:20:00|2283.3|2277.3|2283|2277|2284.3|2278.3|2282.3|2276.3|79
1625754300000|2021-07-08 14:25:00|2283.3|2277.3|2284.5|2278.5|2284.5|2278.5|2282.1|2276.1|51
1625754600000|2021-07-08 14:30:00|2284.6|2278.6|2284|2278|2285|2279|2283|2277|99
1625754900000|2021-07-08 14:35:00|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2282.3|2276.3|66
1625755200000|2021-07-08 14:40:00|2284|2278|2285.9|2279.9|2285.9|2279.9|2283.3|2277.3|54
1625755500000|2021-07-08 14:45:00|2285.4|2279.4|2283.5|2277.5|2287.1|2281.1|2282.8|2276.8|60
1625755800000|2021-07-08 14:50:00|2283.6|2277.6|2285.8|2279.8|2287.3|2281.3|2283.5|2277.5|57
1625756100000|2021-07-08 14:55:00|2285.6|2279.6|2280.4|2274.4|2285.6|2279.6|2280.3|2274.3|47
1625756400000|2021-07-08 15:00:00|2280.3|2274.3|2287|2281|2287.4|2281.4|2280.3|2274.3|66
1625756700000|2021-07-08 15:05:00|2287.3|2281.3|2297.3|2291.3|2297.6|2291.6|2286.3|2280.3|101
1625757000000|2021-07-08 15:10:00|2297.1|2291.1|2298.3|2292.3|2300.3|2294.3|2297.1|2291.1|85
1625757300000|2021-07-08 15:15:00|2298.5|2292.5|2302.4|2296.4|2302.4|2296.4|2296.6|2290.6|133
1625757600000|2021-07-08 15:20:00|2302.3|2296.3|2311.4|2305.4|2320.5|2306.3|2302.3|2296.3|100
1625757900000|2021-07-08 15:25:00|2312.3|2306.3|2302.6|2296.6|2312.6|2306.6|2302.6|2296.6|68
1625758200000|2021-07-08 15:30:00|2302.4|2296.4|2300.9|2294.9|2303.6|2297.6|2297.9|2291.9|49
1625758500000|2021-07-08 15:35:00|2300.5|2294.5|2301.1|2295.1|2302.1|2296.1|2299.9|2293.9|38
1625758800000|2021-07-08 15:40:00|2301.4|2295.4|2299.5|2293.5|2301.9|2295.9|2299.4|2293.4|21
1625759100000|2021-07-08 15:45:00|2299.4|2293.4|2300.3|2294.3|2300.3|2294.3|2299.4|2293.4|7
1625759400000|2021-07-08 15:50:00|2300.1|2294.1|2298.3|2292.3|2300.6|2294.6|2298.3|2292.3|15
1625759700000|2021-07-08 15:55:00|2298.1|2292.1|2301.1|2295.1|2301.1|2295.1|2297.9|2291.9|12
1625760000000|2021-07-08 16:00:00|2301.3|2295.3|2303.4|2297.4|2303.5|2297.5|2299.1|2293.1|22
1625760300000|2021-07-08 16:05:00|2303.6|2297.6|2303.9|2297.9|2304.6|2298.6|2303.4|2297.4|15
1625760600000|2021-07-08 16:10:00|2303.8|2297.8|2303.9|2297.9|2304.6|2298.6|2303.6|2297.6|13
1625760900000|2021-07-08 16:15:00|2304|2298|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|7
1625761200000|2021-07-08 16:20:00|2303.6|2297.6|2303.1|2297.1|2303.6|2297.6|2301.8|2295.8|10
1625761500000|2021-07-08 16:25:00|2303|2297|2302.9|2296.9|2303.6|2297.6|2302.6|2296.6|8
1625761800000|2021-07-08 16:30:00|2302.6|2296.6|2301.9|2295.9|2302.6|2296.6|2300.9|2294.9|10
1625762100000|2021-07-08 16:35:00|2301.6|2295.6|2302.4|2296.4|2302.4|2296.4|2301.6|2295.6|5
1625762400000|2021-07-08 16:40:00|2302.3|2296.3|2301.8|2295.8|2302.3|2296.3|2301.3|2295.3|7
1625762700000|2021-07-08 16:45:00|2302|2296|2302.4|2296.4|2302.9|2296.9|2302|2296|9
1625763000000|2021-07-08 16:50:00|2302.1|2296.1|2302.4|2296.4|2303.1|2297.1|2302.1|2296.1|15
1625763300000|2021-07-08 16:55:00|2302.1|2296.1|2303.4|2297.4|2303.4|2297.4|2301.6|2295.6|9
1625788800000|2021-07-09 00:00:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1625789100000|2021-07-09 00:05:00|2306|2300|2308.8|2302.8|2308.8|2302.8|2305|2299|20
1625790600000|2021-07-09 00:30:00|2308.4|2302.4|2307|2301|2308.4|2302.4|2307|2301|4
1625790900000|2021-07-09 00:35:00|2306.8|2300.8|2305|2299|2306.8|2300.8|2305|2299|4
1625791500000|2021-07-09 00:45:00|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625791800000|2021-07-09 00:50:00|2305|2299|2308.8|2302.8|2308.8|2302.8|2305|2299|10
1625792100000|2021-07-09 00:55:00|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2306.8|2300.8|2
1625792400000|2021-07-09 01:00:00|2306.6|2300.6|2302.4|2296.4|2306.6|2300.6|2302.4|2296.4|16
1625792700000|2021-07-09 01:05:00|2302.5|2296.5|2305.6|2299.6|2306|2300|2301.1|2295.1|69
1625793000000|2021-07-09 01:10:00|2304.3|2298.3|2303.8|2297.8|2304.5|2298.5|2302.1|2296.1|96
1625793300000|2021-07-09 01:15:00|2303.4|2297.4|2303|2297|2304.4|2298.4|2302|2296|103
1625793600000|2021-07-09 01:20:00|2302.5|2296.5|2301.5|2295.5|2303.5|2297.5|2301.3|2295.3|43
1625793900000|2021-07-09 01:25:00|2301.3|2295.3|2300.5|2294.5|2301.5|2295.5|2300|2294|35
1625794200000|2021-07-09 01:30:00|2300.3|2294.3|2299.3|2293.3|2300.6|2294.6|2299|2293|28
1625794500000|2021-07-09 01:35:00|2299.4|2293.4|2299.5|2293.5|2300.3|2294.3|2298.8|2292.8|29
1625794800000|2021-07-09 01:40:00|2299.8|2293.8|2298|2292|2299.8|2293.8|2297.5|2291.5|14
1625795100000|2021-07-09 01:45:00|2298.3|2292.3|2299|2293|2301.3|2295.3|2298.3|2292.3|30
1625795400000|2021-07-09 01:50:00|2297.6|2291.6|2295.8|2289.8|2298.5|2292.5|2295.8|2289.8|16
1625795700000|2021-07-09 01:55:00|2296.1|2290.1|2295.8|2289.8|2296.3|2290.3|2295.6|2289.6|7
1625796000000|2021-07-09 02:00:00|2295.6|2289.6|2293.8|2287.8|2295.6|2289.6|2293.8|2287.8|2
1625796300000|2021-07-09 02:05:00|2292.9|2286.9|2291|2285|2292.9|2286.9|2289.5|2283.5|40
1625796600000|2021-07-09 02:10:00|2290.5|2284.5|2288.5|2282.5|2290.5|2284.5|2287.9|2281.9|8
1625797800000|2021-07-09 02:30:00|2289|2283|2291.3|2285.3|2291.3|2285.3|2288.8|2282.8|13
1625798100000|2021-07-09 02:35:00|2292.1|2286.1|2293.8|2287.8|2294.3|2288.3|2290.5|2284.5|19
1625798400000|2021-07-09 02:40:00|2293.6|2287.6|2294|2288|2294.6|2288.6|2293.6|2287.6|31
1625798700000|2021-07-09 02:45:00|2294.8|2288.8|2294.3|2288.3|2296|2290|2293.9|2287.9|21
1625799300000|2021-07-09 02:55:00|2295|2289|2294.5|2288.5|2296|2290|2293.5|2287.5|22
1625799600000|2021-07-09 03:00:00|2294.8|2288.8|2293|2287|2296|2290|2292.6|2286.6|31
1625799900000|2021-07-09 03:05:00|2292.8|2286.8|2293.8|2287.8|2294.5|2288.5|2292.8|2286.8|23
1625800200000|2021-07-09 03:10:00|2294|2288|2294.4|2288.4|2297|2291|2293.5|2287.5|31
1625800500000|2021-07-09 03:15:00|2294.5|2288.5|2296.4|2290.4|2296.4|2290.4|2294.5|2288.5|7
1625800800000|2021-07-09 03:20:00|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2295.8|2289.8|11
1625801400000|2021-07-09 03:30:00|2296.8|2290.8|2300|2294|2300|2294|2296.8|2290.8|44
1625801700000|2021-07-09 03:35:00|2300.3|2294.3|2302.3|2296.3|2302.4|2296.4|2300|2294|19
1625802000000|2021-07-09 03:40:00|2302|2296|2299.5|2293.5|2302|2296|2299.5|2293.5|10
1625802300000|2021-07-09 03:45:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625806200000|2021-07-09 04:50:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625806500000|2021-07-09 04:55:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|3
1625806800000|2021-07-09 05:00:00|2299.3|2293.3|2299.4|2293.4|2299.8|2293.8|2299.3|2293.3|17
1625807100000|2021-07-09 05:05:00|2299.5|2293.5|2300.1|2294.1|2300.1|2294.1|2299.4|2293.4|13
1625807400000|2021-07-09 05:10:00|2301|2295|2302|2296|2302|2296|2301|2295|3
1625807700000|2021-07-09 05:15:00|2301.3|2295.3|2301.3|2295.3|2301.9|2295.9|2301.3|2295.3|9
1625808300000|2021-07-09 05:25:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625808600000|2021-07-09 05:30:00|2301|2295|2305.9|2299.9|2306.1|2300.1|2301|2295|22
1625808900000|2021-07-09 05:35:00|2306|2300|2304.5|2298.5|2306|2300|2303.5|2297.5|15
1625809200000|2021-07-09 05:40:00|2304.3|2298.3|2300.3|2294.3|2304.5|2298.5|2300.3|2294.3|47
1625809500000|2021-07-09 05:45:00|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2298.8|2292.8|19
1625809800000|2021-07-09 05:50:00|2299.5|2293.5|2301|2295|2301.3|2295.3|2299.5|2293.5|11
1625810100000|2021-07-09 05:55:00|2300.4|2294.4|2299.5|2293.5|2301.9|2295.9|2299.3|2293.3|25
1625810400000|2021-07-09 06:00:00|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297|2291|15
1625810700000|2021-07-09 06:05:00|2297.3|2291.3|2297|2291|2297.3|2291.3|2296.8|2290.8|3
1625811000000|2021-07-09 06:10:00|2297.6|2291.6|2297.3|2291.3|2299|2293|2297.3|2291.3|7
1625811300000|2021-07-09 06:15:00|2297|2291|2297|2291|2297|2291|2295.5|2289.5|19
1625811600000|2021-07-09 06:20:00|2297.4|2291.4|2295.8|2289.8|2297.9|2291.9|2295.8|2289.8|13
1625811900000|2021-07-09 06:25:00|2295|2289|2293.3|2287.3|2295|2289|2293.1|2287.1|10
1625812200000|2021-07-09 06:30:00|2293|2287|2290.3|2284.3|2293|2287|2290.3|2284.3|9
1625812500000|2021-07-09 06:35:00|2290.5|2284.5|2288.8|2282.8|2290.5|2284.5|2287|2281|30
1625812800000|2021-07-09 06:40:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2287.8|2281.8|39
1625813100000|2021-07-09 06:45:00|2291.1|2285.1|2293.4|2287.4|2293.4|2287.4|2291.1|2285.1|13
1625813400000|2021-07-09 06:50:00|2293.6|2287.6|2295.4|2289.4|2297.5|2291.5|2293.5|2287.5|32
1625813700000|2021-07-09 06:55:00|2295.3|2289.3|2295.1|2289.1|2295.6|2289.6|2295.1|2289.1|6
1625814000000|2021-07-09 07:00:00|2294.8|2288.8|2298.9|2292.9|2299.6|2293.6|2293.8|2287.8|53
1625814300000|2021-07-09 07:05:00|2299|2293|2298.3|2292.3|2300.5|2294.5|2298|2292|32
1625814600000|2021-07-09 07:10:00|2298.5|2292.5|2298.6|2292.6|2300.6|2294.6|2296.6|2290.6|54
1625814900000|2021-07-09 07:15:00|2298.4|2292.4|2294|2288|2299.9|2293.9|2292.4|2286.4|43
1625815200000|2021-07-09 07:20:00|2293.8|2287.8|2297|2291|2297|2291|2293.1|2287.1|29
1625815500000|2021-07-09 07:25:00|2296.9|2290.9|2294.9|2288.9|2296.9|2290.9|2294.6|2288.6|15
1625815800000|2021-07-09 07:30:00|2294.8|2288.8|2295.1|2289.1|2295.8|2289.8|2294.4|2288.4|27
1625816100000|2021-07-09 07:35:00|2294.9|2288.9|2298.8|2292.8|2299|2293|2294.5|2288.5|27
1625816400000|2021-07-09 07:40:00|2299.4|2293.4|2296.9|2290.9|2300.9|2294.9|2296.9|2290.9|28
1625816700000|2021-07-09 07:45:00|2297.1|2291.1|2299.4|2293.4|2301.6|2295.6|2296.6|2290.6|50
1625817000000|2021-07-09 07:50:00|2298.9|2292.9|2298.4|2292.4|2302.1|2296.1|2298.4|2292.4|32
1625817300000|2021-07-09 07:55:00|2298.9|2292.9|2300.5|2294.5|2300.8|2294.8|2298.9|2292.9|14
1625817600000|2021-07-09 08:00:00|2300.9|2294.9|2301.6|2295.6|2303.9|2297.9|2300.9|2294.9|40
1625817900000|2021-07-09 08:05:00|2301.9|2295.9|2300.6|2294.6|2302.1|2296.1|2299.5|2293.5|38
1625818200000|2021-07-09 08:10:00|2300.9|2294.9|2299.6|2293.6|2300.9|2294.9|2298.3|2292.3|39
1625818500000|2021-07-09 08:15:00|2300.9|2294.9|2302.6|2296.6|2303|2297|2299.6|2293.6|29
1625818800000|2021-07-09 08:20:00|2302.9|2296.9|2306.5|2300.5|2306.8|2300.8|2302.9|2296.9|28
1625819100000|2021-07-09 08:25:00|2306.8|2300.8|2313.9|2307.9|2314.3|2308.3|2306.8|2300.8|57
1625819400000|2021-07-09 08:30:00|2313.8|2307.8|2321.5|2315.5|2321.9|2315.9|2313.4|2307.4|63
1625819700000|2021-07-09 08:35:00|2321.8|2315.8|2321.6|2315.6|2322.4|2316.4|2320.1|2314.1|46
1625820000000|2021-07-09 08:40:00|2321.9|2315.9|2319.8|2313.8|2322.4|2316.4|2319.8|2313.8|33
1625820300000|2021-07-09 08:45:00|2320|2314|2321.3|2315.3|2322.1|2316.1|2319.9|2313.9|33
1625820600000|2021-07-09 08:50:00|2321.4|2315.4|2321.4|2315.4|2322.4|2316.4|2321|2315|20
1625820900000|2021-07-09 08:55:00|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321|2315|32
1625821200000|2021-07-09 09:00:00|2322|2316|2321.6|2315.6|2322.1|2316.1|2320.5|2314.5|33
1625821500000|2021-07-09 09:05:00|2321.1|2315.1|2321.3|2315.3|2322.1|2316.1|2320.6|2314.6|39
1625821800000|2021-07-09 09:10:00|2321.5|2315.5|2320.9|2314.9|2322.3|2316.3|2320.9|2314.9|44
1625822100000|2021-07-09 09:15:00|2321|2315|2324.4|2318.4|2324.6|2318.6|2321|2315|69
1625822400000|2021-07-09 09:20:00|2324.6|2318.6|2328.1|2322.1|2329.5|2323.5|2324.6|2318.6|67
1625822700000|2021-07-09 09:25:00|2328.3|2322.3|2327.9|2321.9|2329.6|2323.6|2327.4|2321.4|78
1625823000000|2021-07-09 09:30:00|2328.1|2322.1|2329.4|2323.4|2329.9|2323.9|2327.1|2321.1|45
1625823300000|2021-07-09 09:35:00|2329.6|2323.6|2329.4|2323.4|2329.8|2323.8|2328.6|2322.6|36
1625823600000|2021-07-09 09:40:00|2329.6|2323.6|2329.8|2323.8|2330.3|2324.3|2328.4|2322.4|23
1625823900000|2021-07-09 09:45:00|2329.4|2323.4|2335.3|2329.3|2335.5|2329.5|2329.4|2323.4|67
1625824200000|2021-07-09 09:50:00|2334.5|2328.5|2334.1|2328.1|2335.6|2329.6|2334|2328|59
1625824500000|2021-07-09 09:55:00|2334|2328|2334.4|2328.4|2335.1|2329.1|2332.4|2326.4|42
1625824800000|2021-07-09 10:00:00|2334.6|2328.6|2333.1|2327.1|2335.6|2329.6|2332.6|2326.6|38
1625825100000|2021-07-09 10:05:00|2333.4|2327.4|2333.6|2327.6|2334.9|2328.9|2332.9|2326.9|57
1625825400000|2021-07-09 10:10:00|2333.9|2327.9|2330.6|2324.6|2333.9|2327.9|2328.9|2322.9|85
1625825700000|2021-07-09 10:15:00|2330.9|2324.9|2332|2326|2333.4|2327.4|2328.6|2322.6|73
1625826000000|2021-07-09 10:20:00|2332.3|2326.3|2331.5|2325.5|2334.6|2328.6|2331.1|2325.1|67
1625826300000|2021-07-09 10:25:00|2331.8|2325.8|2331.5|2325.5|2332.6|2326.6|2330.6|2324.6|36
1625826600000|2021-07-09 10:30:00|2331.8|2325.8|2330.9|2324.9|2332|2326|2329.1|2323.1|38
1625826900000|2021-07-09 10:35:00|2330.6|2324.6|2327.4|2321.4|2331.9|2325.9|2326.9|2320.9|33
1625827200000|2021-07-09 10:40:00|2327.8|2321.8|2329|2323|2329.1|2323.1|2327.8|2321.8|12
1625827500000|2021-07-09 10:45:00|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2326.4|2320.4|11
1625827800000|2021-07-09 10:50:00|2328.4|2322.4|2328.1|2322.1|2328.6|2322.6|2324.4|2318.4|36
1625828100000|2021-07-09 10:55:00|2328.4|2322.4|2325.9|2319.9|2328.9|2322.9|2325.1|2319.1|25
1625828400000|2021-07-09 11:00:00|2326.8|2320.8|2326.5|2320.5|2327.9|2321.9|2325.9|2319.9|20
1625828700000|2021-07-09 11:05:00|2326.6|2320.6|2324.1|2318.1|2327.1|2321.1|2323.3|2317.3|28
1625829000000|2021-07-09 11:10:00|2323.9|2317.9|2327.1|2321.1|2328.4|2322.4|2323.9|2317.9|19
1625829300000|2021-07-09 11:15:00|2327.3|2321.3|2328.9|2322.9|2330.6|2324.6|2327.3|2321.3|16
1625829600000|2021-07-09 11:20:00|2328.6|2322.6|2327.9|2321.9|2328.6|2322.6|2325.9|2319.9|33
1625829900000|2021-07-09 11:25:00|2327.6|2321.6|2328.4|2322.4|2328.4|2322.4|2327.4|2321.4|6
1625830200000|2021-07-09 11:30:00|2328.1|2322.1|2329.1|2323.1|2330.6|2324.6|2328.1|2322.1|22
1625830500000|2021-07-09 11:35:00|2328.9|2322.9|2331.6|2325.6|2332.1|2326.1|2328.9|2322.9|20
1625830800000|2021-07-09 11:40:00|2331.4|2325.4|2331.1|2325.1|2331.6|2325.6|2328.9|2322.9|25
1625831100000|2021-07-09 11:45:00|2331.4|2325.4|2332.6|2326.6|2334.6|2328.6|2331.1|2325.1|94
1625831400000|2021-07-09 11:50:00|2332.9|2326.9|2330.4|2324.4|2333.4|2327.4|2329.9|2323.9|31
1625831700000|2021-07-09 11:55:00|2330.1|2324.1|2331.9|2325.9|2332.6|2326.6|2330.1|2324.1|25
1625832000000|2021-07-09 12:00:00|2330.4|2324.4|2327.6|2321.6|2330.9|2324.9|2327.4|2321.4|44
1625832300000|2021-07-09 12:05:00|2327.9|2321.9|2330.9|2324.9|2331.1|2325.1|2327.4|2321.4|42
1625832600000|2021-07-09 12:10:00|2330.6|2324.6|2331|2325|2332.1|2326.1|2330.6|2324.6|33
1625832900000|2021-07-09 12:15:00|2330.9|2324.9|2330.1|2324.1|2332.9|2326.9|2327.6|2321.6|51
1625833200000|2021-07-09 12:20:00|2330.4|2324.4|2329.6|2323.6|2331.3|2325.3|2329.6|2323.6|34
1625833500000|2021-07-09 12:25:00|2329.9|2323.9|2329.1|2323.1|2329.9|2323.9|2328.6|2322.6|43
1625833800000|2021-07-09 12:30:00|2329.9|2323.9|2331.1|2325.1|2332.6|2326.6|2329.6|2323.6|25
1625834100000|2021-07-09 12:35:00|2331.4|2325.4|2330.1|2324.1|2331.6|2325.6|2330.1|2324.1|21
1625834400000|2021-07-09 12:40:00|2330.9|2324.9|2328.4|2322.4|2330.9|2324.9|2327.4|2321.4|43
1625834700000|2021-07-09 12:45:00|2328.6|2322.6|2329.4|2323.4|2330.3|2324.3|2327.9|2321.9|35
1625835000000|2021-07-09 12:50:00|2329.1|2323.1|2329.1|2323.1|2329.9|2323.9|2328.8|2322.8|21
1625835300000|2021-07-09 12:55:00|2328.4|2322.4|2327.4|2321.4|2329.9|2323.9|2327.4|2321.4|49
1625835600000|2021-07-09 13:00:00|2327.5|2321.5|2323.8|2317.8|2327.9|2321.9|2319.6|2313.6|190
1625835900000|2021-07-09 13:05:00|2323.9|2317.9|2322.1|2316.1|2325.6|2319.6|2320.6|2314.6|84
1625836200000|2021-07-09 13:10:00|2321.9|2315.9|2318.4|2312.4|2323.6|2317.6|2318.4|2312.4|56
1625836500000|2021-07-09 13:15:00|2318|2312|2323.8|2317.8|2323.8|2317.8|2317.8|2311.8|36
1625836800000|2021-07-09 13:20:00|2324|2318|2324.6|2318.6|2328.8|2322.8|2323.6|2317.6|68
1625837100000|2021-07-09 13:25:00|2324.4|2318.4|2324.5|2318.5|2326.9|2320.9|2324.1|2318.1|49
1625837400000|2021-07-09 13:30:00|2324.9|2318.9|2321.9|2315.9|2325.4|2319.4|2320.1|2314.1|86
1625837700000|2021-07-09 13:35:00|2322.1|2316.1|2326.9|2320.9|2327.6|2321.6|2321.9|2315.9|51
1625838000000|2021-07-09 13:40:00|2326.1|2320.1|2326.1|2320.1|2328.1|2322.1|2324.1|2318.1|59
1625838300000|2021-07-09 13:45:00|2326.4|2320.4|2331.4|2325.4|2331.5|2325.5|2325.6|2319.6|66
1625838600000|2021-07-09 13:50:00|2331.6|2325.6|2330.9|2324.9|2333.8|2327.8|2328.9|2322.9|104
1625838900000|2021-07-09 13:55:00|2331.1|2325.1|2332.6|2326.6|2334.4|2328.4|2330.1|2324.1|88
1625839200000|2021-07-09 14:00:00|2332.3|2326.3|2336.9|2330.9|2338.1|2332.1|2331|2325|58
1625839500000|2021-07-09 14:05:00|2337|2331|2334.4|2328.4|2338.1|2332.1|2333.4|2327.4|50
1625839800000|2021-07-09 14:10:00|2334.5|2328.5|2336|2330|2337.6|2331.6|2334.5|2328.5|43
1625840100000|2021-07-09 14:15:00|2335.6|2329.6|2340.6|2334.6|2340.6|2334.6|2335.6|2329.6|39
1625840400000|2021-07-09 14:20:00|2340.8|2334.8|2339.8|2333.8|2341|2335|2338.4|2332.4|95
1625840700000|2021-07-09 14:25:00|2340.1|2334.1|2341.4|2335.4|2341.6|2335.6|2340|2334|43
1625841000000|2021-07-09 14:30:00|2340.4|2334.4|2340.6|2334.6|2341.6|2335.6|2340.1|2334.1|59
1625841300000|2021-07-09 14:35:00|2340.9|2334.9|2341.5|2335.5|2342.6|2336.6|2340.9|2334.9|44
1625841600000|2021-07-09 14:40:00|2341.4|2335.4|2342.4|2336.4|2342.6|2336.6|2339.9|2333.9|58
1625841900000|2021-07-09 14:45:00|2342.6|2336.6|2341.9|2335.9|2342.8|2336.8|2340.9|2334.9|49
1625842200000|2021-07-09 14:50:00|2342.1|2336.1|2342.5|2336.5|2342.9|2336.9|2341.1|2335.1|52
1625842500000|2021-07-09 14:55:00|2342.1|2336.1|2338.8|2332.8|2342.1|2336.1|2337.4|2331.4|66
1625842800000|2021-07-09 15:00:00|2339.1|2333.1|2332.6|2326.6|2339.6|2333.6|2332.1|2326.1|60
1625843100000|2021-07-09 15:05:00|2332.8|2326.8|2335.4|2329.4|2335.9|2329.9|2332.8|2326.8|43
1625843400000|2021-07-09 15:10:00|2335.1|2329.1|2335.5|2329.5|2335.6|2329.6|2332.6|2326.6|41
1625843700000|2021-07-09 15:15:00|2335.6|2329.6|2333.5|2327.5|2336.9|2330.9|2327.9|2321.9|148
1625844000000|2021-07-09 15:20:00|2333.3|2327.3|2334.4|2328.4|2334.6|2328.6|2331.4|2325.4|36
1625844300000|2021-07-09 15:25:00|2334.9|2328.9|2333.4|2327.4|2334.9|2328.9|2332.6|2326.6|23
1625844600000|2021-07-09 15:30:00|2333.5|2327.5|2335.4|2329.4|2335.9|2329.9|2333.5|2327.5|25
1625844900000|2021-07-09 15:35:00|2335.6|2329.6|2335|2329|2336.5|2330.5|2334.3|2328.3|48
1625845200000|2021-07-09 15:40:00|2335.1|2329.1|2333.9|2327.9|2336.8|2330.8|2333.9|2327.9|40
1625845500000|2021-07-09 15:45:00|2334|2328|2333.4|2327.4|2334.4|2328.4|2333.4|2327.4|14
1625845800000|2021-07-09 15:50:00|2333.6|2327.6|2333.9|2327.9|2334.6|2328.6|2333.6|2327.6|14
1625846100000|2021-07-09 15:55:00|2334|2328|2334.3|2328.3|2334.6|2328.6|2334|2328|8
1625846400000|2021-07-09 16:00:00|2334.4|2328.4|2335.9|2329.9|2336|2330|2334.4|2328.4|6
1625846700000|2021-07-09 16:05:00|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.3|2328.3|5
1625847000000|2021-07-09 16:10:00|2334.5|2328.5|2333.9|2327.9|2334.5|2328.5|2333.6|2327.6|7
1625847300000|2021-07-09 16:15:00|2333.8|2327.8|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|4
1625847600000|2021-07-09 16:20:00|2333.9|2327.9|2334.3|2328.3|2334.3|2328.3|2333.9|2327.9|3
1625847900000|2021-07-09 16:25:00|2334.1|2328.1|2334.6|2328.6|2334.9|2328.9|2334.1|2328.1|13
1625848200000|2021-07-09 16:30:00|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.1|2328.1|7
1625848500000|2021-07-09 16:35:00|2335|2329|2337.4|2331.4|2337.4|2331.4|2334.9|2328.9|19
1625848800000|2021-07-09 16:40:00|2337.1|2331.1|2335.4|2329.4|2337.1|2331.1|2335.1|2329.1|12
1625849100000|2021-07-09 16:45:00|2334.9|2328.9|2337.1|2331.1|2337.5|2331.5|2334.9|2328.9|6
1625849700000|2021-07-09 16:55:00|2337.4|2331.4|2339.4|2333.4|2339.4|2333.4|2337.4|2331.4|9
1626048000000|2021-07-12 00:00:00|2336|2324.8|2335.3|2329.3|2336.6|2330.6|2335|2324.8|5
1626048300000|2021-07-12 00:05:00|2335.5|2329.5|2335.6|2329.6|2335.6|2329.6|2334.6|2328.6|4
1626049800000|2021-07-12 00:30:00|2335.3|2329.3|2334.4|2328.4|2335.5|2329.5|2334.4|2328.4|4
1626050100000|2021-07-12 00:35:00|2334.5|2328.5|2335.4|2329.4|2335.4|2329.4|2333|2327|8
1626050700000|2021-07-12 00:45:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626051600000|2021-07-12 01:00:00|2338.8|2332.8|2340.8|2334.8|2340.8|2334.8|2338.8|2332.8|12
1626051900000|2021-07-12 01:05:00|2340.9|2334.9|2342.1|2336.1|2342.6|2336.6|2340.8|2334.8|15
1626052200000|2021-07-12 01:10:00|2341.1|2335.1|2339.3|2333.3|2341.9|2335.9|2339.1|2333.1|19
1626052500000|2021-07-12 01:15:00|2338.8|2332.8|2336.8|2330.8|2339.3|2333.3|2336.4|2330.4|14
1626052800000|2021-07-12 01:20:00|2336.4|2330.4|2336|2330|2336.4|2330.4|2336|2330|2
1626053100000|2021-07-12 01:25:00|2336.6|2330.6|2336.5|2330.5|2336.6|2330.6|2336.5|2330.5|2
1626053400000|2021-07-12 01:30:00|2336.8|2330.8|2336.8|2330.8|2337.8|2331.8|2336.5|2330.5|13
1626053700000|2021-07-12 01:35:00|2337|2331|2336.3|2330.3|2338.8|2332.8|2336.3|2330.3|39
1626054000000|2021-07-12 01:40:00|2335.8|2329.8|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|2
1626054300000|2021-07-12 01:45:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626054900000|2021-07-12 01:55:00|2334.6|2328.6|2334.5|2328.5|2334.6|2328.6|2333.3|2327.3|11
1626055200000|2021-07-12 02:00:00|2334.3|2328.3|2336.8|2330.8|2336.8|2330.8|2334.3|2328.3|27
1626055500000|2021-07-12 02:05:00|2336.5|2330.5|2335.5|2329.5|2336.5|2330.5|2335|2329|27
1626055800000|2021-07-12 02:10:00|2335.3|2329.3|2334.9|2328.9|2335.3|2329.3|2334.9|2328.9|2
1626056100000|2021-07-12 02:15:00|2334.8|2328.8|2334.8|2328.8|2335|2329|2334.5|2328.5|19
1626056700000|2021-07-12 02:25:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1626057000000|2021-07-12 02:30:00|2334.9|2328.9|2335.1|2329.1|2335.9|2329.9|2334.5|2328.5|23
1626057300000|2021-07-12 02:35:00|2334.9|2328.9|2334.4|2328.4|2335.1|2329.1|2334.4|2328.4|7
1626057600000|2021-07-12 02:40:00|2334|2328|2334.3|2328.3|2334.3|2328.3|2333.9|2327.9|5
1626057900000|2021-07-12 02:45:00|2334|2328|2331.3|2325.3|2334.3|2328.3|2331.3|2325.3|7
1626058200000|2021-07-12 02:50:00|2331|2325|2331.8|2325.8|2332|2326|2331|2325|8
1626058500000|2021-07-12 02:55:00|2332|2326|2332.8|2326.8|2333|2327|2331.6|2325.6|8
1626058800000|2021-07-12 03:00:00|2331.8|2325.8|2333.1|2327.1|2333.5|2327.5|2331.8|2325.8|13
1626059100000|2021-07-12 03:05:00|2333|2327|2333.9|2327.9|2334.8|2328.8|2333|2327|15
1626059400000|2021-07-12 03:10:00|2333.8|2327.8|2332.8|2326.8|2334|2328|2332.6|2326.6|11
1626059700000|2021-07-12 03:15:00|2333|2327|2333.4|2327.4|2334.4|2328.4|2331.5|2325.5|28
1626060000000|2021-07-12 03:20:00|2333.1|2327.1|2337|2331|2337|2331|2333.1|2327.1|30
1626060300000|2021-07-12 03:25:00|2337.3|2331.3|2335.5|2329.5|2337.4|2331.4|2335.3|2329.3|32
1626060600000|2021-07-12 03:30:00|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626061200000|2021-07-12 03:40:00|2335|2329|2333.1|2327.1|2335|2329|2333.1|2327.1|8
1626061500000|2021-07-12 03:45:00|2334|2328|2334.1|2328.1|2334.1|2328.1|2334|2328|2
1626061800000|2021-07-12 03:50:00|2334.4|2328.4|2334|2328|2334.5|2328.5|2334|2328|7
1626062700000|2021-07-12 04:05:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626063000000|2021-07-12 04:10:00|2334.5|2328.5|2334.4|2328.4|2334.9|2328.9|2334.4|2328.4|4
1626063300000|2021-07-12 04:15:00|2334.1|2328.1|2333.5|2327.5|2334.1|2328.1|2333.5|2327.5|2
1626064500000|2021-07-12 04:35:00|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.8|2327.8|6
1626064800000|2021-07-12 04:40:00|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|2
1626065100000|2021-07-12 04:45:00|2334.8|2328.8|2335.8|2329.8|2335.9|2329.9|2334.5|2328.5|6
1626065400000|2021-07-12 04:50:00|2335.3|2329.3|2334.8|2328.8|2335.3|2329.3|2334.8|2328.8|2
1626066000000|2021-07-12 05:00:00|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.3|2327.3|8
1626066300000|2021-07-12 05:05:00|2334.1|2328.1|2334|2328|2334.1|2328.1|2334|2328|2
1626066600000|2021-07-12 05:10:00|2334.3|2328.3|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|3
1626066900000|2021-07-12 05:15:00|2334.1|2328.1|2333.3|2327.3|2334.3|2328.3|2333.3|2327.3|12
1626067200000|2021-07-12 05:20:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333|2327|6
1626067500000|2021-07-12 05:25:00|2333.3|2327.3|2331.4|2325.4|2333.5|2327.5|2331.4|2325.4|7
1626067800000|2021-07-12 05:30:00|2331.6|2325.6|2337.5|2331.5|2337.8|2331.8|2331.6|2325.6|39
1626068100000|2021-07-12 05:35:00|2337|2331|2335|2329|2337|2331|2333.5|2327.5|59
1626068400000|2021-07-12 05:40:00|2334.9|2328.9|2332.5|2326.5|2334.9|2328.9|2330.5|2324.5|60
1626068700000|2021-07-12 05:45:00|2332.9|2326.9|2330.6|2324.6|2333|2327|2330.6|2324.6|41
1626069000000|2021-07-12 05:50:00|2330.8|2324.8|2331|2325|2331.8|2325.8|2328.8|2322.8|58
1626069300000|2021-07-12 05:55:00|2330.8|2324.8|2328.5|2322.5|2330.8|2324.8|2327.9|2321.9|33
1626069600000|2021-07-12 06:00:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2328|2322|17
1626069900000|2021-07-12 06:05:00|2329.4|2323.4|2329.9|2323.9|2331.8|2325.8|2329.4|2323.4|11
1626070200000|2021-07-12 06:10:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626070500000|2021-07-12 06:15:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626070800000|2021-07-12 06:20:00|2329.6|2323.6|2327|2321|2329.6|2323.6|2326.3|2320.3|11
1626071100000|2021-07-12 06:25:00|2326.8|2320.8|2327.8|2321.8|2327.8|2321.8|2324.3|2318.3|46
1626071400000|2021-07-12 06:30:00|2328.1|2322.1|2326.5|2320.5|2328.6|2322.6|2324.9|2318.9|56
1626071700000|2021-07-12 06:35:00|2326.3|2320.3|2325.8|2319.8|2327.5|2321.5|2323.3|2317.3|64
1626072000000|2021-07-12 06:40:00|2325.6|2319.6|2321|2315|2325.8|2319.8|2320.4|2314.4|28
1626072300000|2021-07-12 06:45:00|2320.8|2314.8|2324.3|2318.3|2324.6|2318.6|2319.4|2313.4|60
1626072600000|2021-07-12 06:50:00|2324.8|2318.8|2321.3|2315.3|2324.8|2318.8|2321.3|2315.3|13
1626072900000|2021-07-12 06:55:00|2321.4|2315.4|2322.1|2316.1|2323.1|2317.1|2321.4|2315.4|18
1626073200000|2021-07-12 07:00:00|2321.9|2315.9|2323.9|2317.9|2326.3|2320.3|2319.1|2313.1|53
1626073500000|2021-07-12 07:05:00|2323.6|2317.6|2320.9|2314.9|2323.6|2317.6|2320.9|2314.9|26
1626073800000|2021-07-12 07:10:00|2320.8|2314.8|2317.6|2311.6|2320.8|2314.8|2316.6|2310.6|19
1626074100000|2021-07-12 07:15:00|2317.4|2311.4|2319.4|2313.4|2319.4|2313.4|2316.4|2310.4|41
1626074400000|2021-07-12 07:20:00|2319.6|2313.6|2317.9|2311.9|2321|2315|2317.9|2311.9|24
1626074700000|2021-07-12 07:25:00|2317|2311|2321.6|2315.6|2321.6|2315.6|2316.4|2310.4|37
1626075000000|2021-07-12 07:30:00|2321.4|2315.4|2320.9|2314.9|2321.4|2315.4|2319.9|2313.9|36
1626075300000|2021-07-12 07:35:00|2320.8|2314.8|2320.4|2314.4|2320.8|2314.8|2320.4|2314.4|7
1626075600000|2021-07-12 07:40:00|2320.1|2314.1|2321.8|2315.8|2322.1|2316.1|2319.9|2313.9|23
1626075900000|2021-07-12 07:45:00|2321.6|2315.6|2322.5|2316.5|2322.8|2316.8|2320.6|2314.6|22
1626076200000|2021-07-12 07:50:00|2322.4|2316.4|2321.9|2315.9|2322.4|2316.4|2321.6|2315.6|9
1626076500000|2021-07-12 07:55:00|2321.8|2315.8|2321.4|2315.4|2321.8|2315.8|2321.4|2315.4|5
1626076800000|2021-07-12 08:00:00|2320.9|2314.9|2321|2315|2323.3|2317.3|2320.1|2314.1|32
1626077100000|2021-07-12 08:05:00|2321.1|2315.1|2321.6|2315.6|2322|2316|2320.1|2314.1|24
1626077400000|2021-07-12 08:10:00|2321.4|2315.4|2320.4|2314.4|2321.5|2315.5|2320.1|2314.1|14
1626077700000|2021-07-12 08:15:00|2320.5|2314.5|2321.9|2315.9|2321.9|2315.9|2320.5|2314.5|23
1626078000000|2021-07-12 08:20:00|2322.9|2316.9|2319.6|2313.6|2324.1|2318.1|2319.4|2313.4|45
1626078300000|2021-07-12 08:25:00|2319.9|2313.9|2319.4|2313.4|2320.8|2314.8|2318.4|2312.4|28
1626078600000|2021-07-12 08:30:00|2319.1|2313.1|2318.9|2312.9|2320.6|2314.6|2318.4|2312.4|69
1626078900000|2021-07-12 08:35:00|2319.1|2313.1|2320.3|2314.3|2321.4|2315.4|2319.1|2313.1|25
1626079200000|2021-07-12 08:40:00|2320.1|2314.1|2319.9|2313.9|2320.6|2314.6|2319.4|2313.4|15
1626079500000|2021-07-12 08:45:00|2319.5|2313.5|2320.9|2314.9|2320.9|2314.9|2318.4|2312.4|30
1626079800000|2021-07-12 08:50:00|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2319.9|2313.9|19
1626080100000|2021-07-12 08:55:00|2320.4|2314.4|2321.1|2315.1|2321.4|2315.4|2319.5|2313.5|20
1626080400000|2021-07-12 09:00:00|2321|2315|2315.9|2309.9|2321|2315|2315.6|2309.6|36
1626080700000|2021-07-12 09:05:00|2315.6|2309.6|2315.8|2309.8|2315.8|2309.8|2314.1|2308.1|21
1626081000000|2021-07-12 09:10:00|2315.5|2309.5|2311.8|2305.8|2315.5|2309.5|2311.8|2305.8|30
1626081300000|2021-07-12 09:15:00|2311.9|2305.9|2313.6|2307.6|2315.3|2309.3|2311.5|2305.5|24
1626081600000|2021-07-12 09:20:00|2313.9|2307.9|2316.6|2310.6|2316.6|2310.6|2313.5|2307.5|28
1626081900000|2021-07-12 09:25:00|2316.4|2310.4|2316.6|2310.6|2317.1|2311.1|2315.4|2309.4|13
1626082200000|2021-07-12 09:30:00|2316.5|2310.5|2317.3|2311.3|2317.9|2311.9|2315.3|2309.3|27
1626082500000|2021-07-12 09:35:00|2317.4|2311.4|2317.6|2311.6|2319.9|2313.9|2317.4|2311.4|25
1626082800000|2021-07-12 09:40:00|2317.4|2311.4|2317.8|2311.8|2318.1|2312.1|2316.3|2310.3|15
1626083100000|2021-07-12 09:45:00|2317.5|2311.5|2317.4|2311.4|2318.8|2312.8|2315.8|2309.8|17
1626083400000|2021-07-12 09:50:00|2317.1|2311.1|2317.6|2311.6|2318|2312|2316.4|2310.4|16
1626083700000|2021-07-12 09:55:00|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.1|2311.1|12
1626084000000|2021-07-12 10:00:00|2317.9|2311.9|2317.1|2311.1|2317.9|2311.9|2316.4|2310.4|16
1626084300000|2021-07-12 10:05:00|2316.9|2310.9|2315.1|2309.1|2316.9|2310.9|2315.1|2309.1|17
1626084600000|2021-07-12 10:10:00|2314.3|2308.3|2317|2311|2317|2311|2313.1|2307.1|37
1626084900000|2021-07-12 10:15:00|2316.9|2310.9|2318.3|2312.3|2318.9|2312.9|2316.4|2310.4|14
1626085200000|2021-07-12 10:20:00|2318.4|2312.4|2317.6|2311.6|2318.6|2312.6|2315.4|2309.4|40
1626085500000|2021-07-12 10:25:00|2317.9|2311.9|2316.9|2310.9|2317.9|2311.9|2315.6|2309.6|16
1626085800000|2021-07-12 10:30:00|2316.6|2310.6|2315.3|2309.3|2316.6|2310.6|2313.9|2307.9|24
1626086100000|2021-07-12 10:35:00|2315.1|2309.1|2315.1|2309.1|2315.8|2309.8|2313.9|2307.9|24
1626086400000|2021-07-12 10:40:00|2315|2309|2314.4|2308.4|2316.1|2310.1|2313.6|2307.6|22
1626086700000|2021-07-12 10:45:00|2314.3|2308.3|2314.1|2308.1|2314.3|2308.3|2313.3|2307.3|22
1626087000000|2021-07-12 10:50:00|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2312.9|2306.9|29
1626087300000|2021-07-12 10:55:00|2313.8|2307.8|2314|2308|2314.4|2308.4|2313.1|2307.1|10
1626087600000|2021-07-12 11:00:00|2314.1|2308.1|2316.4|2310.4|2318|2312|2313.8|2307.8|25
1626087900000|2021-07-12 11:05:00|2316.6|2310.6|2314.8|2308.8|2316.6|2310.6|2314.8|2308.8|6
1626088200000|2021-07-12 11:10:00|2314.6|2308.6|2314.6|2308.6|2315.1|2309.1|2313.4|2307.4|16
1626088500000|2021-07-12 11:15:00|2314.4|2308.4|2314.9|2308.9|2314.9|2308.9|2313.4|2307.4|21
1626088800000|2021-07-12 11:20:00|2315.1|2309.1|2314.9|2308.9|2317.4|2311.4|2314.6|2308.6|29
1626089100000|2021-07-12 11:25:00|2314.6|2308.6|2314|2308|2315.1|2309.1|2313.6|2307.6|22
1626089400000|2021-07-12 11:30:00|2313.9|2307.9|2313.9|2307.9|2315.1|2309.1|2313.4|2307.4|60
1626089700000|2021-07-12 11:35:00|2313.6|2307.6|2314.4|2308.4|2314.8|2308.8|2313.6|2307.6|33
1626090000000|2021-07-12 11:40:00|2314.3|2308.3|2315|2309|2315|2309|2313.6|2307.6|28
1626090300000|2021-07-12 11:45:00|2315.1|2309.1|2318.6|2312.6|2318.6|2312.6|2314.9|2308.9|71
1626090600000|2021-07-12 11:50:00|2318.8|2312.8|2321.1|2315.1|2322.6|2316.6|2318.1|2312.1|47
1626090900000|2021-07-12 11:55:00|2320.9|2314.9|2319.9|2313.9|2320.9|2314.9|2318.4|2312.4|22
1626091200000|2021-07-12 12:00:00|2319.6|2313.6|2319.4|2313.4|2320|2314|2317.6|2311.6|36
1626091500000|2021-07-12 12:05:00|2319.1|2313.1|2318.4|2312.4|2319.5|2313.5|2317.9|2311.9|21
1626091800000|2021-07-12 12:10:00|2318.1|2312.1|2318.6|2312.6|2319.1|2313.1|2317.6|2311.6|17
1626092100000|2021-07-12 12:15:00|2317.9|2311.9|2317.4|2311.4|2318.4|2312.4|2317.4|2311.4|16
1626092400000|2021-07-12 12:20:00|2317.5|2311.5|2318.1|2312.1|2318.1|2312.1|2317.1|2311.1|10
1626092700000|2021-07-12 12:25:00|2317.9|2311.9|2318.1|2312.1|2318.4|2312.4|2317.3|2311.3|19
1626093000000|2021-07-12 12:30:00|2317.9|2311.9|2320.4|2314.4|2320.4|2314.4|2317.6|2311.6|28
1626093300000|2021-07-12 12:35:00|2320.5|2314.5|2322.1|2316.1|2322.4|2316.4|2319.6|2313.6|32
1626093600000|2021-07-12 12:40:00|2321.8|2315.8|2319.6|2313.6|2322.1|2316.1|2318.4|2312.4|32
1626093900000|2021-07-12 12:45:00|2319.5|2313.5|2322.1|2316.1|2322.1|2316.1|2319.3|2313.3|20
1626094200000|2021-07-12 12:50:00|2321.6|2315.6|2323.1|2317.1|2323.1|2317.1|2320.1|2314.1|40
1626094500000|2021-07-12 12:55:00|2322.9|2316.9|2324|2318|2324.4|2318.4|2322.9|2316.9|33
1626094800000|2021-07-12 13:00:00|2323.6|2317.6|2325.1|2319.1|2325.9|2319.9|2321|2315|141
1626095100000|2021-07-12 13:05:00|2325.4|2319.4|2325.5|2319.5|2325.5|2319.5|2322.9|2316.9|42
1626095400000|2021-07-12 13:10:00|2325.6|2319.6|2327.9|2321.9|2327.9|2321.9|2324|2318|39
1626095700000|2021-07-12 13:15:00|2328|2322|2324.6|2318.6|2328.5|2322.5|2324.6|2318.6|47
1626096000000|2021-07-12 13:20:00|2324.5|2318.5|2325.4|2319.4|2326.4|2320.4|2322.4|2316.4|45
1626096300000|2021-07-12 13:25:00|2325|2319|2323.8|2317.8|2325.1|2319.1|2323.1|2317.1|17
1626096600000|2021-07-12 13:30:00|2323.9|2317.9|2322.4|2316.4|2324|2318|2322.1|2316.1|51
1626096900000|2021-07-12 13:35:00|2322.5|2316.5|2320.6|2314.6|2323.1|2317.1|2319.9|2313.9|29
1626097200000|2021-07-12 13:40:00|2320.4|2314.4|2321.1|2315.1|2321.4|2315.4|2319.1|2313.1|18
1626097500000|2021-07-12 13:45:00|2321.4|2315.4|2324.8|2318.8|2326|2320|2320.6|2314.6|56
1626097800000|2021-07-12 13:50:00|2324.5|2318.5|2323.6|2317.6|2325.4|2319.4|2323.6|2317.6|56
1626098100000|2021-07-12 13:55:00|2323.8|2317.8|2322.8|2316.8|2324.1|2318.1|2321.6|2315.6|56
1626098400000|2021-07-12 14:00:00|2322.9|2316.9|2323|2317|2323.5|2317.5|2321.1|2315.1|51
1626098700000|2021-07-12 14:05:00|2322.9|2316.9|2323.3|2317.3|2325.1|2319.1|2320.9|2314.9|70
1626099000000|2021-07-12 14:10:00|2323.1|2317.1|2317.8|2311.8|2323.1|2317.1|2317.4|2311.4|52
1626099300000|2021-07-12 14:15:00|2317.9|2311.9|2317.3|2311.3|2319.1|2313.1|2316.4|2310.4|74
1626099600000|2021-07-12 14:20:00|2317.1|2311.1|2316.1|2310.1|2317.6|2311.6|2316.1|2310.1|25
1626099900000|2021-07-12 14:25:00|2316.5|2310.5|2317.4|2311.4|2317.6|2311.6|2316.3|2310.3|33
1626100200000|2021-07-12 14:30:00|2317.1|2311.1|2321|2315|2321|2315|2317.1|2311.1|60
1626100500000|2021-07-12 14:35:00|2321.6|2315.6|2319.4|2313.4|2321.6|2315.6|2318.4|2312.4|46
1626100800000|2021-07-12 14:40:00|2319.3|2313.3|2323.3|2317.3|2324.9|2318.9|2318.5|2312.5|47
1626101100000|2021-07-12 14:45:00|2323|2317|2325.5|2319.5|2326.5|2320.5|2322.4|2316.4|50
1626101400000|2021-07-12 14:50:00|2325.6|2319.6|2327.1|2321.1|2328.6|2322.6|2325.4|2319.4|58
1626101700000|2021-07-12 14:55:00|2327.4|2321.4|2327.4|2321.4|2328.5|2322.5|2326.4|2320.4|42
1626102000000|2021-07-12 15:00:00|2327.6|2321.6|2331.6|2325.6|2332.4|2326.4|2326.6|2320.6|42
1626102300000|2021-07-12 15:05:00|2331.9|2325.9|2331.4|2325.4|2331.9|2325.9|2329|2323|33
1626102600000|2021-07-12 15:10:00|2330.9|2324.9|2331.4|2325.4|2332.6|2326.6|2329.6|2323.6|64
1626102900000|2021-07-12 15:15:00|2330.9|2324.9|2335.5|2329.5|2339.1|2333.1|2329.1|2323.1|241
1626103200000|2021-07-12 15:20:00|2335.8|2329.8|2336|2330|2337|2331|2335.5|2329.5|13
1626103500000|2021-07-12 15:25:00|2335.9|2329.9|2335.3|2329.3|2335.9|2329.9|2334.9|2328.9|25
1626103800000|2021-07-12 15:30:00|2334.9|2328.9|2334.3|2328.3|2334.9|2328.9|2333.1|2327.1|23
1626104100000|2021-07-12 15:35:00|2334.1|2328.1|2335.6|2329.6|2335.6|2329.6|2333.9|2327.9|31
1626104400000|2021-07-12 15:40:00|2335|2329|2333.5|2327.5|2335|2329|2332.6|2326.6|46
1626104700000|2021-07-12 15:45:00|2333.4|2327.4|2332.9|2326.9|2333.5|2327.5|2332.8|2326.8|12
1626105000000|2021-07-12 15:50:00|2333.3|2327.3|2333.1|2327.1|2333.6|2327.6|2333|2327|7
1626105300000|2021-07-12 15:55:00|2333.4|2327.4|2334.3|2328.3|2334.8|2328.8|2333.4|2327.4|16
1626105600000|2021-07-12 16:00:00|2334.1|2328.1|2332.9|2326.9|2334.4|2328.4|2332.5|2326.5|32
1626105900000|2021-07-12 16:05:00|2333.1|2327.1|2332.8|2326.8|2333.8|2327.8|2331.9|2325.9|21
1626106200000|2021-07-12 16:10:00|2333.1|2327.1|2335.8|2329.8|2335.9|2329.9|2332.9|2326.9|42
1626106500000|2021-07-12 16:15:00|2336|2330|2336.6|2330.6|2337.6|2331.6|2335.4|2329.4|33
1626106800000|2021-07-12 16:20:00|2336.5|2330.5|2337.1|2331.1|2337.1|2331.1|2335.9|2329.9|25
1626107100000|2021-07-12 16:25:00|2337.3|2331.3|2338.5|2332.5|2338.5|2332.5|2337|2331|24
1626107400000|2021-07-12 16:30:00|2338.6|2332.6|2338.5|2332.5|2338.8|2332.8|2338.5|2332.5|4
1626107700000|2021-07-12 16:35:00|2338.4|2332.4|2337.8|2331.8|2338.4|2332.4|2337.6|2331.6|5
1626108000000|2021-07-12 16:40:00|2337.6|2331.6|2335.6|2329.6|2337.9|2331.9|2335.6|2329.6|14
1626108300000|2021-07-12 16:45:00|2335.4|2329.4|2332.6|2326.6|2335.4|2329.4|2332.6|2326.6|15
1626108600000|2021-07-12 16:50:00|2333.1|2327.1|2331.4|2325.4|2333.1|2327.1|2330.9|2324.9|8
1626108900000|2021-07-12 16:55:00|2331.1|2325.1|2331.4|2325.4|2332|2326|2331.1|2325.1|9
1626134400000|2021-07-13 00:00:00|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626135300000|2021-07-13 00:15:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626135900000|2021-07-13 00:25:00|2331.1|2325.1|2331|2325|2331.1|2325.1|2331|2325|2
1626136200000|2021-07-13 00:30:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626136500000|2021-07-13 00:35:00|2330|2324|2326.5|2320.5|2330|2324|2325.5|2319.5|13
1626136800000|2021-07-13 00:40:00|2326.9|2320.9|2326.3|2320.3|2326.9|2320.9|2326.3|2320.3|2
1626137400000|2021-07-13 00:50:00|2326.5|2320.5|2328.5|2322.5|2328.5|2322.5|2326.5|2320.5|2
1626137700000|2021-07-13 00:55:00|2328.8|2322.8|2330.5|2324.5|2330.8|2324.8|2328.8|2322.8|9
1626138000000|2021-07-13 01:00:00|2330.8|2324.8|2331.8|2325.8|2333.5|2327.5|2330.8|2324.8|26
1626138900000|2021-07-13 01:15:00|2331.5|2325.5|2327|2321|2331.5|2325.5|2326.5|2320.5|13
1626139200000|2021-07-13 01:20:00|2326.8|2320.8|2324.8|2318.8|2326.9|2320.9|2323.5|2317.5|23
1626139500000|2021-07-13 01:25:00|2324.5|2318.5|2326.5|2320.5|2326.9|2320.9|2323.5|2317.5|20
1626139800000|2021-07-13 01:30:00|2327|2321|2329.4|2323.4|2329.4|2323.4|2327|2321|16
1626140100000|2021-07-13 01:35:00|2329.3|2323.3|2324.3|2318.3|2329.3|2323.3|2324.1|2318.1|20
1626140400000|2021-07-13 01:40:00|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324|2318|5
1626140700000|2021-07-13 01:45:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626141000000|2021-07-13 01:50:00|2324.6|2318.6|2325.6|2319.6|2325.9|2319.9|2324.6|2318.6|9
1626141300000|2021-07-13 01:55:00|2325.8|2319.8|2326.3|2320.3|2326.3|2320.3|2325.8|2319.8|7
1626141600000|2021-07-13 02:00:00|2326|2320|2324.8|2318.8|2326.8|2320.8|2324.3|2318.3|35
1626141900000|2021-07-13 02:05:00|2324.5|2318.5|2322.8|2316.8|2324.5|2318.5|2322.3|2316.3|41
1626142200000|2021-07-13 02:10:00|2322.5|2316.5|2321.6|2315.6|2323|2317|2320.5|2314.5|53
1626142500000|2021-07-13 02:15:00|2321.9|2315.9|2322.3|2316.3|2322.8|2316.8|2321.9|2315.9|6
1626142800000|2021-07-13 02:20:00|2321.8|2315.8|2320.8|2314.8|2321.8|2315.8|2320.8|2314.8|6
1626143100000|2021-07-13 02:25:00|2320.6|2314.6|2321.9|2315.9|2322.1|2316.1|2320.6|2314.6|5
1626143400000|2021-07-13 02:30:00|2321.8|2315.8|2317.4|2311.4|2321.9|2315.9|2317|2311|77
1626143700000|2021-07-13 02:35:00|2317|2311|2316.5|2310.5|2318.1|2312.1|2316.3|2310.3|43
1626144000000|2021-07-13 02:40:00|2316.3|2310.3|2317.5|2311.5|2318.8|2312.8|2316|2310|45
1626144300000|2021-07-13 02:45:00|2317.4|2311.4|2316.8|2310.8|2318.9|2312.9|2316.8|2310.8|28
1626144600000|2021-07-13 02:50:00|2316.6|2310.6|2317.4|2311.4|2317.6|2311.6|2316.3|2310.3|8
1626144900000|2021-07-13 02:55:00|2317.5|2311.5|2316.5|2310.5|2319|2313|2316.5|2310.5|21
1626145200000|2021-07-13 03:00:00|2316.3|2310.3|2314.4|2308.4|2316.3|2310.3|2314|2308|10
1626145500000|2021-07-13 03:05:00|2314.3|2308.3|2314.8|2308.8|2315.9|2309.9|2314.3|2308.3|24
1626145800000|2021-07-13 03:10:00|2314.9|2308.9|2316.5|2310.5|2316.5|2310.5|2314.9|2308.9|8
1626146100000|2021-07-13 03:15:00|2316.4|2310.4|2314.9|2308.9|2316.5|2310.5|2314.5|2308.5|28
1626146400000|2021-07-13 03:20:00|2314.5|2308.5|2317.1|2311.1|2317.9|2311.9|2314.5|2308.5|23
1626146700000|2021-07-13 03:25:00|2316.5|2310.5|2318.3|2312.3|2318.8|2312.8|2316.5|2310.5|30
1626147000000|2021-07-13 03:30:00|2318.5|2312.5|2320.5|2314.5|2321.9|2315.9|2318.5|2312.5|47
1626147300000|2021-07-13 03:35:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.1|2314.1|4
1626147600000|2021-07-13 03:40:00|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|3
1626147900000|2021-07-13 03:45:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626148200000|2021-07-13 03:50:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626148500000|2021-07-13 03:55:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|6
1626148800000|2021-07-13 04:00:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|8
1626149100000|2021-07-13 04:05:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626149400000|2021-07-13 04:10:00|2321|2315|2321|2315|2321|2315|2320.8|2314.8|5
1626149700000|2021-07-13 04:15:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626150000000|2021-07-13 04:20:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626150300000|2021-07-13 04:25:00|2320.9|2314.9|2321.9|2315.9|2321.9|2315.9|2320.9|2314.9|3
1626150600000|2021-07-13 04:30:00|2321.8|2315.8|2321.9|2315.9|2321.9|2315.9|2321.8|2315.8|2
1626150900000|2021-07-13 04:35:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626151200000|2021-07-13 04:40:00|2322.1|2316.1|2322|2316|2322.1|2316.1|2321.8|2315.8|3
1626151500000|2021-07-13 04:45:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626152100000|2021-07-13 04:55:00|2321.1|2315.1|2322|2316|2322|2316|2321.1|2315.1|4
1626152400000|2021-07-13 05:00:00|2321.8|2315.8|2320.5|2314.5|2321.8|2315.8|2320.5|2314.5|2
1626152700000|2021-07-13 05:05:00|2320.8|2314.8|2322|2316|2322|2316|2320.8|2314.8|7
1626153000000|2021-07-13 05:10:00|2321.3|2315.3|2322|2316|2322|2316|2321.3|2315.3|3
1626153300000|2021-07-13 05:15:00|2321.8|2315.8|2321|2315|2321.8|2315.8|2321|2315|2
1626153600000|2021-07-13 05:20:00|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|2
1626153900000|2021-07-13 05:25:00|2320.6|2314.6|2320.6|2314.6|2321|2315|2319.8|2313.8|13
1626154200000|2021-07-13 05:30:00|2320.5|2314.5|2319.3|2313.3|2320.5|2314.5|2316.4|2310.4|59
1626154500000|2021-07-13 05:35:00|2319.4|2313.4|2316.4|2310.4|2319.4|2313.4|2316.4|2310.4|25
1626154800000|2021-07-13 05:40:00|2316.5|2310.5|2315.3|2309.3|2317|2311|2315.3|2309.3|12
1626155100000|2021-07-13 05:45:00|2315.8|2309.8|2315.8|2309.8|2315.9|2309.9|2314.3|2308.3|14
1626155400000|2021-07-13 05:50:00|2315.9|2309.9|2318.3|2312.3|2318.6|2312.6|2315.9|2309.9|16
1626155700000|2021-07-13 05:55:00|2317.6|2311.6|2315.8|2309.8|2317.6|2311.6|2315.4|2309.4|11
1626156000000|2021-07-13 06:00:00|2316.5|2310.5|2316.3|2310.3|2316.8|2310.8|2315|2309|26
1626156300000|2021-07-13 06:05:00|2316.4|2310.4|2317|2311|2317.1|2311.1|2315.9|2309.9|17
1626156600000|2021-07-13 06:10:00|2317.1|2311.1|2316.4|2310.4|2317.1|2311.1|2315.5|2309.5|9
1626156900000|2021-07-13 06:15:00|2316.5|2310.5|2316.5|2310.5|2316.6|2310.6|2315.5|2309.5|22
1626157200000|2021-07-13 06:20:00|2315.8|2309.8|2316.4|2310.4|2316.6|2310.6|2315.8|2309.8|15
1626157500000|2021-07-13 06:25:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|3
1626157800000|2021-07-13 06:30:00|2316.6|2310.6|2315.8|2309.8|2316.6|2310.6|2315.8|2309.8|14
1626158100000|2021-07-13 06:35:00|2315.9|2309.9|2316.5|2310.5|2316.8|2310.8|2315.8|2309.8|8
1626158400000|2021-07-13 06:40:00|2316.4|2310.4|2318.8|2312.8|2318.8|2312.8|2316.4|2310.4|5
1626158700000|2021-07-13 06:45:00|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626159000000|2021-07-13 06:50:00|2319|2313|2319|2313|2319.3|2313.3|2318.9|2312.9|6
1626159300000|2021-07-13 06:55:00|2319.1|2313.1|2319|2313|2320|2314|2317.9|2311.9|21
1626159600000|2021-07-13 07:00:00|2319.1|2313.1|2318.8|2312.8|2322|2316|2318.4|2312.4|48
1626159900000|2021-07-13 07:05:00|2318.6|2312.6|2320.6|2314.6|2321.4|2315.4|2318.5|2312.5|32
1626160200000|2021-07-13 07:10:00|2320.8|2314.8|2320.1|2314.1|2320.9|2314.9|2319.6|2313.6|11
1626160500000|2021-07-13 07:15:00|2320.6|2314.6|2324.5|2318.5|2325.6|2319.6|2320.6|2314.6|32
1626160800000|2021-07-13 07:20:00|2324.4|2318.4|2318.8|2312.8|2324.4|2318.4|2318.8|2312.8|25
1626161100000|2021-07-13 07:25:00|2319|2313|2320.1|2314.1|2320.4|2314.4|2319|2313|12
1626161400000|2021-07-13 07:30:00|2319.9|2313.9|2319|2313|2320.4|2314.4|2319|2313|9
1626161700000|2021-07-13 07:35:00|2318.9|2312.9|2319|2313|2319|2313|2318.9|2312.9|2
1626162000000|2021-07-13 07:40:00|2318.9|2312.9|2319.4|2313.4|2320.4|2314.4|2318.9|2312.9|20
1626162300000|2021-07-13 07:45:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.1|2312.1|13
1626162600000|2021-07-13 07:50:00|2319.1|2313.1|2323.1|2317.1|2324.1|2318.1|2319|2313|29
1626162900000|2021-07-13 07:55:00|2323|2317|2323.4|2317.4|2326.1|2320.1|2322.9|2316.9|27
1626163200000|2021-07-13 08:00:00|2323.5|2317.5|2320.9|2314.9|2325.4|2319.4|2320.4|2314.4|35
1626163500000|2021-07-13 08:05:00|2320.4|2314.4|2319.6|2313.6|2320.9|2314.9|2317.6|2311.6|47
1626163800000|2021-07-13 08:10:00|2319.4|2313.4|2316.5|2310.5|2319.4|2313.4|2316.5|2310.5|29
1626164100000|2021-07-13 08:15:00|2316.8|2310.8|2318.5|2312.5|2319.6|2313.6|2316.8|2310.8|24
1626164400000|2021-07-13 08:20:00|2318.3|2312.3|2318.1|2312.1|2319.4|2313.4|2317.4|2311.4|36
1626164700000|2021-07-13 08:25:00|2318.3|2312.3|2316.5|2310.5|2318.6|2312.6|2315.9|2309.9|31
1626165000000|2021-07-13 08:30:00|2316.8|2310.8|2317.5|2311.5|2317.6|2311.6|2315.6|2309.6|26
1626165300000|2021-07-13 08:35:00|2317.6|2311.6|2316.4|2310.4|2317.8|2311.8|2315.9|2309.9|29
1626165600000|2021-07-13 08:40:00|2316.5|2310.5|2316.8|2310.8|2317.4|2311.4|2315.9|2309.9|30
1626165900000|2021-07-13 08:45:00|2316.6|2310.6|2317|2311|2317.6|2311.6|2315.8|2309.8|34
1626166200000|2021-07-13 08:50:00|2316.9|2310.9|2316.1|2310.1|2317.5|2311.5|2315.9|2309.9|19
1626166500000|2021-07-13 08:55:00|2317|2311|2316.4|2310.4|2317.4|2311.4|2315.9|2309.9|14
1626166800000|2021-07-13 09:00:00|2316.1|2310.1|2315.9|2309.9|2316.6|2310.6|2315.8|2309.8|18
1626167100000|2021-07-13 09:05:00|2315.6|2309.6|2316.1|2310.1|2316.8|2310.8|2315.6|2309.6|9
1626167400000|2021-07-13 09:10:00|2315.9|2309.9|2315.9|2309.9|2316.9|2310.9|2315.6|2309.6|12
1626167700000|2021-07-13 09:15:00|2315.6|2309.6|2316.4|2310.4|2316.8|2310.8|2315.6|2309.6|14
1626168000000|2021-07-13 09:20:00|2316.1|2310.1|2311.4|2305.4|2316.4|2310.4|2311.4|2305.4|24
1626168300000|2021-07-13 09:25:00|2311.6|2305.6|2312.3|2306.3|2312.5|2306.5|2310.4|2304.4|29
1626168600000|2021-07-13 09:30:00|2312.1|2306.1|2310.1|2304.1|2312.1|2306.1|2308.6|2302.6|40
1626168900000|2021-07-13 09:35:00|2310.4|2304.4|2311.3|2305.3|2311.6|2305.6|2309.6|2303.6|26
1626169200000|2021-07-13 09:40:00|2311.1|2305.1|2307.6|2301.6|2311.1|2305.1|2307.6|2301.6|38
1626169500000|2021-07-13 09:45:00|2307.4|2301.4|2306.9|2300.9|2308.1|2302.1|2305.6|2299.6|29
1626169800000|2021-07-13 09:50:00|2306.8|2300.8|2308|2302|2310.5|2304.5|2306|2300|36
1626170100000|2021-07-13 09:55:00|2308.1|2302.1|2307.6|2301.6|2308.8|2302.8|2305.8|2299.8|30
1626170400000|2021-07-13 10:00:00|2307.8|2301.8|2309.4|2303.4|2310.4|2304.4|2307.8|2301.8|26
1626170700000|2021-07-13 10:05:00|2309.1|2303.1|2309.8|2303.8|2310.1|2304.1|2307.9|2301.9|14
1626171000000|2021-07-13 10:10:00|2309.5|2303.5|2310.5|2304.5|2310.8|2304.8|2308.3|2302.3|25
1626171300000|2021-07-13 10:15:00|2310.4|2304.4|2312.4|2306.4|2312.5|2306.5|2309.9|2303.9|29
1626171600000|2021-07-13 10:20:00|2311.9|2305.9|2310.5|2304.5|2312.4|2306.4|2309.8|2303.8|22
1626171900000|2021-07-13 10:25:00|2310.3|2304.3|2309.8|2303.8|2311.4|2305.4|2309.4|2303.4|21
1626172200000|2021-07-13 10:30:00|2310|2304|2310.5|2304.5|2311.6|2305.6|2309.1|2303.1|30
1626172500000|2021-07-13 10:35:00|2310.8|2304.8|2310.5|2304.5|2311.1|2305.1|2309.5|2303.5|28
1626172800000|2021-07-13 10:40:00|2310.3|2304.3|2308.1|2302.1|2310.3|2304.3|2307.9|2301.9|19
1626173100000|2021-07-13 10:45:00|2307.9|2301.9|2308.3|2302.3|2308.3|2302.3|2306.9|2300.9|12
1626173400000|2021-07-13 10:50:00|2308.4|2302.4|2308.9|2302.9|2309.3|2303.3|2307|2301|38
1626173700000|2021-07-13 10:55:00|2309|2303|2307.4|2301.4|2309.4|2303.4|2307.1|2301.1|31
1626174000000|2021-07-13 11:00:00|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2306.6|2300.6|16
1626174300000|2021-07-13 11:05:00|2307.1|2301.1|2307.1|2301.1|2309.4|2303.4|2307.1|2301.1|20
1626174600000|2021-07-13 11:10:00|2307|2301|2307.9|2301.9|2307.9|2301.9|2306.5|2300.5|16
1626174900000|2021-07-13 11:15:00|2308|2302|2306.1|2300.1|2308|2302|2305.9|2299.9|26
1626175200000|2021-07-13 11:20:00|2306.4|2300.4|2305.1|2299.1|2307|2301|2303.4|2297.4|42
1626175500000|2021-07-13 11:25:00|2305|2299|2303.6|2297.6|2305.1|2299.1|2302.4|2296.4|37
1626175800000|2021-07-13 11:30:00|2303.9|2297.9|2304.5|2298.5|2305.1|2299.1|2300.9|2294.9|70
1626176100000|2021-07-13 11:35:00|2304.6|2298.6|2300.3|2294.3|2305.4|2299.4|2299.9|2293.9|59
1626176400000|2021-07-13 11:40:00|2300.4|2294.4|2299.5|2293.5|2301.6|2295.6|2296.6|2290.6|36
1626176700000|2021-07-13 11:45:00|2299.6|2293.6|2307.3|2301.3|2308|2302|2299.6|2293.6|96
1626177000000|2021-07-13 11:50:00|2307|2301|2307.1|2301.1|2307.3|2301.3|2305.4|2299.4|48
1626177300000|2021-07-13 11:55:00|2306.9|2300.9|2309.6|2303.6|2309.9|2303.9|2305.9|2299.9|48
1626177600000|2021-07-13 12:00:00|2309.5|2303.5|2309.9|2303.9|2310.4|2304.4|2306.4|2300.4|40
1626177900000|2021-07-13 12:05:00|2310.1|2304.1|2310.1|2304.1|2311.3|2305.3|2308.9|2302.9|22
1626178200000|2021-07-13 12:10:00|2310|2304|2311.9|2305.9|2311.9|2305.9|2309.1|2303.1|25
1626178500000|2021-07-13 12:15:00|2312|2306|2311.9|2305.9|2312.8|2306.8|2311.4|2305.4|24
1626178800000|2021-07-13 12:20:00|2312.1|2306.1|2314.4|2308.4|2315.1|2309.1|2311.9|2305.9|20
1626179100000|2021-07-13 12:25:00|2314.3|2308.3|2311.1|2305.1|2314.3|2308.3|2311.1|2305.1|22
1626179400000|2021-07-13 12:30:00|2310.1|2304.1|2311.5|2305.5|2311.6|2305.6|2305.9|2299.9|62
1626179700000|2021-07-13 12:35:00|2311.1|2305.1|2310.3|2304.3|2311.4|2305.4|2308.9|2302.9|35
1626180000000|2021-07-13 12:40:00|2310.1|2304.1|2312.6|2306.6|2314.6|2308.6|2309.9|2303.9|67
1626180300000|2021-07-13 12:45:00|2312|2306|2308.3|2302.3|2312.4|2306.4|2308|2302|66
1626180600000|2021-07-13 12:50:00|2308.1|2302.1|2309.8|2303.8|2310.4|2304.4|2307.9|2301.9|53
1626180900000|2021-07-13 12:55:00|2309.6|2303.6|2306.1|2300.1|2310.1|2304.1|2305.4|2299.4|66
1626181200000|2021-07-13 13:00:00|2305.9|2299.9|2305.3|2299.3|2308.1|2302.1|2303.8|2297.8|147
1626181500000|2021-07-13 13:05:00|2304.8|2298.8|2306.5|2300.5|2307|2301|2300.4|2294.4|120
1626181800000|2021-07-13 13:10:00|2306.6|2300.6|2309.3|2303.3|2310.5|2304.5|2305.6|2299.6|68
1626182100000|2021-07-13 13:15:00|2309.1|2303.1|2310|2304|2310.6|2304.6|2308.4|2302.4|24
1626182400000|2021-07-13 13:20:00|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2308.3|2302.3|43
1626182700000|2021-07-13 13:25:00|2309.4|2303.4|2306.3|2300.3|2309.4|2303.4|2306.3|2300.3|186
1626183000000|2021-07-13 13:30:00|2306.6|2300.6|2305.4|2299.4|2307.1|2301.1|2305|2299|73
1626183300000|2021-07-13 13:35:00|2305.6|2299.6|2307.1|2301.1|2308.3|2302.3|2305.5|2299.5|41
1626183600000|2021-07-13 13:40:00|2307.6|2301.6|2307.1|2301.1|2309.5|2303.5|2306.4|2300.4|42
1626183900000|2021-07-13 13:45:00|2306.9|2300.9|2311.4|2305.4|2312.4|2306.4|2306.8|2300.8|52
1626184200000|2021-07-13 13:50:00|2312|2306|2311.6|2305.6|2312.6|2306.6|2310.1|2304.1|92
1626184500000|2021-07-13 13:55:00|2311.8|2305.8|2310.3|2304.3|2313.4|2307.4|2309.3|2303.3|82
1626184800000|2021-07-13 14:00:00|2310.1|2304.1|2304.6|2298.6|2310.3|2304.3|2304.3|2298.3|68
1626185100000|2021-07-13 14:05:00|2305|2299|2305|2299|2305.6|2299.6|2304.4|2298.4|31
1626185400000|2021-07-13 14:10:00|2305.1|2299.1|2304.9|2298.9|2306.1|2300.1|2304.9|2298.9|35
1626185700000|2021-07-13 14:15:00|2304.4|2298.4|2301.9|2295.9|2305.4|2299.4|2300.5|2294.5|68
1626186000000|2021-07-13 14:20:00|2302.5|2296.5|2303.4|2297.4|2304.6|2298.6|2301.6|2295.6|54
1626186300000|2021-07-13 14:25:00|2303.1|2297.1|2304|2298|2305.6|2299.6|2302.8|2296.8|92
1626186600000|2021-07-13 14:30:00|2304.1|2298.1|2304.4|2298.4|2308.1|2302.1|2304.1|2298.1|76
1626186900000|2021-07-13 14:35:00|2304.6|2298.6|2305.8|2299.8|2307.4|2301.4|2304.6|2298.6|32
1626187200000|2021-07-13 14:40:00|2306|2300|2308.1|2302.1|2311.1|2305.1|2306|2300|50
1626187500000|2021-07-13 14:45:00|2308.3|2302.3|2309.3|2303.3|2312.4|2306.4|2308.3|2302.3|51
1626187800000|2021-07-13 14:50:00|2309.4|2303.4|2312.3|2306.3|2312.6|2306.6|2309.4|2303.4|46
1626188100000|2021-07-13 14:55:00|2312.4|2306.4|2312.4|2306.4|2315.6|2309.6|2311.6|2305.6|61
1626188400000|2021-07-13 15:00:00|2312.6|2306.6|2310.9|2304.9|2315|2309|2310.9|2304.9|41
1626188700000|2021-07-13 15:05:00|2312.5|2306.5|2316.3|2310.3|2318.6|2312.6|2312.5|2306.5|74
1626189000000|2021-07-13 15:10:00|2316.5|2310.5|2316.5|2310.5|2317.9|2311.9|2313.9|2307.9|52
1626189300000|2021-07-13 15:15:00|2316.4|2310.4|2313.9|2307.9|2319.1|2313.1|2311.3|2305.3|249
1626189600000|2021-07-13 15:20:00|2313.8|2307.8|2314.4|2308.4|2314.6|2308.6|2313.6|2307.6|11
1626189900000|2021-07-13 15:25:00|2314.9|2308.9|2315.6|2309.6|2316.1|2310.1|2314.9|2308.9|22
1626190200000|2021-07-13 15:30:00|2315.4|2309.4|2315.4|2309.4|2316.1|2310.1|2314.3|2308.3|43
1626190500000|2021-07-13 15:35:00|2315.6|2309.6|2315.3|2309.3|2316.1|2310.1|2314.6|2308.6|37
1626190800000|2021-07-13 15:40:00|2315|2309|2314.4|2308.4|2315.6|2309.6|2314.4|2308.4|50
1626191100000|2021-07-13 15:45:00|2314.6|2308.6|2315.1|2309.1|2315.4|2309.4|2314.6|2308.6|15
1626191400000|2021-07-13 15:50:00|2315.4|2309.4|2315.3|2309.3|2315.4|2309.4|2315.1|2309.1|7
1626191700000|2021-07-13 15:55:00|2315.4|2309.4|2314.6|2308.6|2315.4|2309.4|2314.6|2308.6|17
1626192000000|2021-07-13 16:00:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2313.9|2307.9|9
1626192300000|2021-07-13 16:05:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|5
1626192600000|2021-07-13 16:10:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|4
1626193200000|2021-07-13 16:20:00|2314.5|2308.5|2314.8|2308.8|2314.9|2308.9|2314.4|2308.4|6
1626193500000|2021-07-13 16:25:00|2314.5|2308.5|2314.4|2308.4|2314.6|2308.6|2314.1|2308.1|9
1626193800000|2021-07-13 16:30:00|2314.3|2308.3|2312.1|2306.1|2314.3|2308.3|2312|2306|5
1626194400000|2021-07-13 16:40:00|2311.6|2305.6|2312.1|2306.1|2312.6|2306.6|2311.6|2305.6|9
1626194700000|2021-07-13 16:45:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626195000000|2021-07-13 16:50:00|2312.8|2306.8|2312.9|2306.9|2312.9|2306.9|2312.8|2306.8|2
1626195300000|2021-07-13 16:55:00|2312.6|2306.6|2312.9|2306.9|2313.8|2307.8|2312.1|2306.1|12
1626220800000|2021-07-14 00:00:00|2313.1|2307.1|2310.6|2304.6|2313.1|2307.1|2310.6|2304.6|6
1626221100000|2021-07-14 00:05:00|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|3
1626223200000|2021-07-14 00:40:00|2310.8|2304.8|2309.8|2303.8|2310.8|2304.8|2308.9|2302.9|5
1626224400000|2021-07-14 01:00:00|2309.6|2303.6|2307.5|2301.5|2309.6|2303.6|2307.1|2301.1|18
1626224700000|2021-07-14 01:05:00|2307.3|2301.3|2306|2300|2307.8|2301.8|2305.5|2299.5|26
1626225000000|2021-07-14 01:10:00|2307|2301|2307.6|2301.6|2308|2302|2305|2299|45
1626225300000|2021-07-14 01:15:00|2307.4|2301.4|2308.5|2302.5|2309.1|2303.1|2306|2300|35
1626225600000|2021-07-14 01:20:00|2308.4|2302.4|2305.9|2299.9|2308.5|2302.5|2305|2299|11
1626225900000|2021-07-14 01:25:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|3
1626226500000|2021-07-14 01:35:00|2305.4|2299.4|2304.9|2298.9|2305.4|2299.4|2304.8|2298.8|4
1626226800000|2021-07-14 01:40:00|2304.5|2298.5|2303.5|2297.5|2304.5|2298.5|2302.1|2296.1|18
1626227100000|2021-07-14 01:45:00|2303|2297|2304.5|2298.5|2304.5|2298.5|2303|2297|58
1626227400000|2021-07-14 01:50:00|2304.3|2298.3|2304.4|2298.4|2304.5|2298.5|2304.3|2298.3|35
1626227700000|2021-07-14 01:55:00|2303.5|2297.5|2301.5|2295.5|2304.5|2298.5|2301.5|2295.5|30
1626228000000|2021-07-14 02:00:00|2302.8|2296.8|2301.6|2295.6|2302.8|2296.8|2300.5|2294.5|20
1626228300000|2021-07-14 02:05:00|2301.9|2295.9|2299.6|2293.6|2302.3|2296.3|2299.3|2293.3|46
1626228600000|2021-07-14 02:10:00|2299.8|2293.8|2300|2294|2300.3|2294.3|2299.8|2293.8|10
1626229800000|2021-07-14 02:30:00|2299.6|2293.6|2299.8|2293.8|2299.8|2293.8|2299.6|2293.6|2
1626230100000|2021-07-14 02:35:00|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2297.3|2291.3|30
1626230400000|2021-07-14 02:40:00|2299.6|2293.6|2299.1|2293.1|2299.8|2293.8|2299|2293|7
1626230700000|2021-07-14 02:45:00|2299.3|2293.3|2298.1|2292.1|2299.3|2293.3|2296.5|2290.5|19
1626231000000|2021-07-14 02:50:00|2298.3|2292.3|2299.8|2293.8|2300.3|2294.3|2298.3|2292.3|15
1626231300000|2021-07-14 02:55:00|2300.3|2294.3|2301.8|2295.8|2302.4|2296.4|2300.3|2294.3|6
1626231600000|2021-07-14 03:00:00|2302|2296|2304.4|2298.4|2304.4|2298.4|2302|2296|13
1626231900000|2021-07-14 03:05:00|2304.3|2298.3|2303.5|2297.5|2304.5|2298.5|2303.5|2297.5|36
1626232200000|2021-07-14 03:10:00|2303.8|2297.8|2303.4|2297.4|2304.3|2298.3|2303.3|2297.3|20
1626232500000|2021-07-14 03:15:00|2303.3|2297.3|2301.9|2295.9|2305.5|2299.5|2301.9|2295.9|28
1626232800000|2021-07-14 03:20:00|2302.5|2296.5|2302.4|2296.4|2302.9|2296.9|2301.6|2295.6|16
1626233100000|2021-07-14 03:25:00|2303|2297|2298.5|2292.5|2303|2297|2298.1|2292.1|35
1626233400000|2021-07-14 03:30:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|6
1626233700000|2021-07-14 03:35:00|2300|2294|2298.9|2292.9|2300|2294|2298.9|2292.9|4
1626234000000|2021-07-14 03:40:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|2
1626234300000|2021-07-14 03:45:00|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1626234600000|2021-07-14 03:50:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1626234900000|2021-07-14 03:55:00|2299.8|2293.8|2299.8|2293.8|2300.1|2294.1|2299.8|2293.8|3
1626235200000|2021-07-14 04:00:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|4
1626235800000|2021-07-14 04:10:00|2299.4|2293.4|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|6
1626236400000|2021-07-14 04:20:00|2299|2293|2299.1|2293.1|2299.3|2293.3|2299|2293|3
1626236700000|2021-07-14 04:25:00|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298|2292|4
1626239700000|2021-07-14 05:15:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1626240300000|2021-07-14 05:25:00|2298.3|2292.3|2300.5|2294.5|2300.5|2294.5|2298.3|2292.3|5
1626240600000|2021-07-14 05:30:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2299.8|2293.8|6
1626240900000|2021-07-14 05:35:00|2300.5|2294.5|2296.3|2290.3|2300.5|2294.5|2296.3|2290.3|22
1626241200000|2021-07-14 05:40:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|4
1626241500000|2021-07-14 05:45:00|2296.3|2290.3|2295.3|2289.3|2296.5|2290.5|2295|2289|7
1626241800000|2021-07-14 05:50:00|2295.8|2289.8|2298.3|2292.3|2298.5|2292.5|2295.8|2289.8|8
1626242100000|2021-07-14 05:55:00|2297.6|2291.6|2296|2290|2297.6|2291.6|2295.5|2289.5|6
1626242400000|2021-07-14 06:00:00|2296.3|2290.3|2296.5|2290.5|2298.5|2292.5|2296|2290|14
1626242700000|2021-07-14 06:05:00|2296.6|2290.6|2295.3|2289.3|2297.8|2291.8|2294.8|2288.8|12
1626243000000|2021-07-14 06:10:00|2295.5|2289.5|2295|2289|2295.5|2289.5|2294.5|2288.5|8
1626243300000|2021-07-14 06:15:00|2294.9|2288.9|2293.1|2287.1|2294.9|2288.9|2292.9|2286.9|19
1626243600000|2021-07-14 06:20:00|2293.3|2287.3|2293.5|2287.5|2294.8|2288.8|2292.4|2286.4|11
1626243900000|2021-07-14 06:25:00|2293.8|2287.8|2293.1|2287.1|2294.8|2288.8|2293.1|2287.1|14
1626244200000|2021-07-14 06:30:00|2293|2287|2293.4|2287.4|2293.6|2287.6|2291.4|2285.4|17
1626244500000|2021-07-14 06:35:00|2293.5|2287.5|2294.9|2288.9|2295|2289|2292.8|2286.8|19
1626244800000|2021-07-14 06:40:00|2295|2289|2297|2291|2297|2291|2295|2289|5
1626245100000|2021-07-14 06:45:00|2297.1|2291.1|2301|2295|2302.1|2296.1|2295.5|2289.5|69
1626245400000|2021-07-14 06:50:00|2300.5|2294.5|2299.9|2293.9|2302.3|2296.3|2298|2292|48
1626245700000|2021-07-14 06:55:00|2299.6|2293.6|2299.6|2293.6|2302.3|2296.3|2299.4|2293.4|47
1626246000000|2021-07-14 07:00:00|2299.1|2293.1|2294.6|2288.6|2299.8|2293.8|2294.1|2288.1|46
1626246300000|2021-07-14 07:05:00|2294.9|2288.9|2297.6|2291.6|2297.6|2291.6|2294.8|2288.8|28
1626246600000|2021-07-14 07:10:00|2297.8|2291.8|2299.8|2293.8|2300.1|2294.1|2296.3|2290.3|29
1626246900000|2021-07-14 07:15:00|2299.6|2293.6|2299.6|2293.6|2300.6|2294.6|2299.1|2293.1|19
1626247200000|2021-07-14 07:20:00|2299.4|2293.4|2300.5|2294.5|2300.5|2294.5|2299.4|2293.4|8
1626247500000|2021-07-14 07:25:00|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2297.9|2291.9|21
1626247800000|2021-07-14 07:30:00|2300.6|2294.6|2300.4|2294.4|2301.1|2295.1|2298.9|2292.9|15
1626248100000|2021-07-14 07:35:00|2300.6|2294.6|2302.6|2296.6|2302.6|2296.6|2300.6|2294.6|24
1626248400000|2021-07-14 07:40:00|2302.8|2296.8|2301.6|2295.6|2304|2298|2301.6|2295.6|17
1626248700000|2021-07-14 07:45:00|2301.9|2295.9|2300.9|2294.9|2301.9|2295.9|2300.4|2294.4|14
1626249000000|2021-07-14 07:50:00|2300.6|2294.6|2298.6|2292.6|2300.6|2294.6|2298|2292|21
1626249300000|2021-07-14 07:55:00|2298.9|2292.9|2299.6|2293.6|2300.1|2294.1|2298.4|2292.4|22
1626249600000|2021-07-14 08:00:00|2299.4|2293.4|2298.9|2292.9|2300.6|2294.6|2298.8|2292.8|15
1626249900000|2021-07-14 08:05:00|2298.4|2292.4|2299.4|2293.4|2299.9|2293.9|2297.9|2291.9|22
1626250200000|2021-07-14 08:10:00|2298.9|2292.9|2298.5|2292.5|2299.6|2293.6|2297.3|2291.3|36
1626250500000|2021-07-14 08:15:00|2298.3|2292.3|2299.4|2293.4|2300.3|2294.3|2298.3|2292.3|26
1626250800000|2021-07-14 08:20:00|2299.8|2293.8|2299.4|2293.4|2299.9|2293.9|2298|2292|20
1626251100000|2021-07-14 08:25:00|2298.9|2292.9|2300|2294|2300.4|2294.4|2298.3|2292.3|22
1626251400000|2021-07-14 08:30:00|2300.1|2294.1|2299.9|2293.9|2300.3|2294.3|2299.6|2293.6|12
1626251700000|2021-07-14 08:35:00|2299.6|2293.6|2299.4|2293.4|2300|2294|2298.4|2292.4|25
1626252000000|2021-07-14 08:40:00|2299.6|2293.6|2297.4|2291.4|2299.6|2293.6|2297.4|2291.4|16
1626252300000|2021-07-14 08:45:00|2298.1|2292.1|2294.9|2288.9|2298.6|2292.6|2294.6|2288.6|28
1626252600000|2021-07-14 08:50:00|2294.6|2288.6|2293.8|2287.8|2294.9|2288.9|2293.6|2287.6|19
1626252900000|2021-07-14 08:55:00|2294.1|2288.1|2294.1|2288.1|2294.6|2288.6|2293.5|2287.5|17
1626253200000|2021-07-14 09:00:00|2293.9|2287.9|2294.8|2288.8|2295.3|2289.3|2293.9|2287.9|14
1626253500000|2021-07-14 09:05:00|2294.9|2288.9|2294.1|2288.1|2294.9|2288.9|2293.6|2287.6|26
1626253800000|2021-07-14 09:10:00|2294.4|2288.4|2294|2288|2294.4|2288.4|2293.9|2287.9|19
1626254100000|2021-07-14 09:15:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.5|2287.5|13
1626254400000|2021-07-14 09:20:00|2294.1|2288.1|2294.1|2288.1|2294.5|2288.5|2294.1|2288.1|11
1626254700000|2021-07-14 09:25:00|2294.4|2288.4|2294.3|2288.3|2294.8|2288.8|2293.8|2287.8|27
1626255000000|2021-07-14 09:30:00|2294.4|2288.4|2294|2288|2294.5|2288.5|2293.8|2287.8|25
1626255300000|2021-07-14 09:35:00|2294.1|2288.1|2294.3|2288.3|2294.4|2288.4|2293.9|2287.9|10
1626255600000|2021-07-14 09:40:00|2294.4|2288.4|2294.5|2288.5|2294.8|2288.8|2294.4|2288.4|7
1626255900000|2021-07-14 09:45:00|2294.4|2288.4|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|4
1626256200000|2021-07-14 09:50:00|2294.3|2288.3|2294.5|2288.5|2294.6|2288.6|2294.3|2288.3|6
1626256500000|2021-07-14 09:55:00|2294.4|2288.4|2294.9|2288.9|2295|2289|2294.4|2288.4|7
1626256800000|2021-07-14 10:00:00|2294.8|2288.8|2295|2289|2295|2289|2294.4|2288.4|9
1626257100000|2021-07-14 10:05:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|5
1626257400000|2021-07-14 10:10:00|2294.4|2288.4|2295.4|2289.4|2295.5|2289.5|2294.4|2288.4|10
1626257700000|2021-07-14 10:15:00|2295.5|2289.5|2295.4|2289.4|2295.5|2289.5|2295|2289|5
1626258000000|2021-07-14 10:20:00|2295.3|2289.3|2295|2289|2297.9|2291.9|2295|2289|21
1626258300000|2021-07-14 10:25:00|2294.9|2288.9|2296.4|2290.4|2296.4|2290.4|2294.9|2288.9|6
1626258600000|2021-07-14 10:30:00|2296.1|2290.1|2298.9|2292.9|2299.5|2293.5|2296.1|2290.1|18
1626258900000|2021-07-14 10:35:00|2298.6|2292.6|2297.6|2291.6|2298.9|2292.9|2297.5|2291.5|21
1626259200000|2021-07-14 10:40:00|2297.5|2291.5|2297.1|2291.1|2297.5|2291.5|2296.6|2290.6|4
1626259500000|2021-07-14 10:45:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2295.9|2289.9|13
1626259800000|2021-07-14 10:50:00|2297.4|2291.4|2296.6|2290.6|2297.4|2291.4|2296.6|2290.6|13
1626260100000|2021-07-14 10:55:00|2296.4|2290.4|2294.9|2288.9|2296.6|2290.6|2294.4|2288.4|19
1626260400000|2021-07-14 11:00:00|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.1|2288.1|25
1626260700000|2021-07-14 11:05:00|2295.4|2289.4|2295.1|2289.1|2296.1|2290.1|2294.5|2288.5|21
1626261000000|2021-07-14 11:10:00|2295|2289|2295|2289|2295.4|2289.4|2294.5|2288.5|12
1626261300000|2021-07-14 11:15:00|2295.3|2289.3|2296.5|2290.5|2296.5|2290.5|2295.3|2289.3|11
1626261600000|2021-07-14 11:20:00|2297.1|2291.1|2297|2291|2297.3|2291.3|2295.8|2289.8|14
1626261900000|2021-07-14 11:25:00|2296.9|2290.9|2296.3|2290.3|2296.9|2290.9|2295.8|2289.8|23
1626262200000|2021-07-14 11:30:00|2296.1|2290.1|2299.6|2293.6|2299.6|2293.6|2295.9|2289.9|34
1626262500000|2021-07-14 11:35:00|2299.8|2293.8|2299|2293|2300.6|2294.6|2298.9|2292.9|27
1626262800000|2021-07-14 11:40:00|2299.1|2293.1|2302.4|2296.4|2302.6|2296.6|2297.9|2291.9|21
1626263100000|2021-07-14 11:45:00|2302.6|2296.6|2304.1|2298.1|2306.4|2300.4|2302.6|2296.6|76
1626263400000|2021-07-14 11:50:00|2303.9|2297.9|2305.5|2299.5|2306.4|2300.4|2303.1|2297.1|45
1626263700000|2021-07-14 11:55:00|2305.3|2299.3|2305.1|2299.1|2305.3|2299.3|2303.1|2297.1|13
1626264000000|2021-07-14 12:00:00|2305.4|2299.4|2309.6|2303.6|2309.8|2303.8|2303.9|2297.9|26
1626264300000|2021-07-14 12:05:00|2309.9|2303.9|2310.8|2304.8|2311|2305|2309.1|2303.1|23
1626264600000|2021-07-14 12:10:00|2310.4|2304.4|2310.9|2304.9|2311.5|2305.5|2310.3|2304.3|25
1626264900000|2021-07-14 12:15:00|2310.8|2304.8|2310.4|2304.4|2311.3|2305.3|2310.3|2304.3|24
1626265200000|2021-07-14 12:20:00|2310.6|2304.6|2310.6|2304.6|2311|2305|2310.4|2304.4|36
1626265500000|2021-07-14 12:25:00|2310.5|2304.5|2309.9|2303.9|2310.5|2304.5|2309.9|2303.9|9
1626265800000|2021-07-14 12:30:00|2310.1|2304.1|2311.5|2305.5|2312.1|2306.1|2309.9|2303.9|57
1626266100000|2021-07-14 12:35:00|2311.8|2305.8|2310|2304|2312|2306|2309.8|2303.8|51
1626266400000|2021-07-14 12:40:00|2310.3|2304.3|2310|2304|2311.4|2305.4|2310|2304|32
1626266700000|2021-07-14 12:45:00|2310.1|2304.1|2309.6|2303.6|2311.4|2305.4|2309.6|2303.6|22
1626267000000|2021-07-14 12:50:00|2309.5|2303.5|2309.1|2303.1|2309.9|2303.9|2308.6|2302.6|30
1626267300000|2021-07-14 12:55:00|2309.3|2303.3|2308.9|2302.9|2310.4|2304.4|2308.3|2302.3|29
1626267600000|2021-07-14 13:00:00|2309.1|2303.1|2308.8|2302.8|2311.9|2305.9|2306.1|2300.1|199
1626267900000|2021-07-14 13:05:00|2308.4|2302.4|2306.5|2300.5|2310.4|2304.4|2306.3|2300.3|134
1626268200000|2021-07-14 13:10:00|2306.6|2300.6|2310.9|2304.9|2311.1|2305.1|2306.3|2300.3|77
1626268500000|2021-07-14 13:15:00|2311|2305|2315.1|2309.1|2315.4|2309.4|2310.9|2304.9|49
1626268800000|2021-07-14 13:20:00|2315.3|2309.3|2314|2308|2315.9|2309.9|2313.3|2307.3|39
1626269100000|2021-07-14 13:25:00|2314.3|2308.3|2314.6|2308.6|2314.9|2308.9|2313.1|2307.1|39
1626269400000|2021-07-14 13:30:00|2314.4|2308.4|2313.1|2307.1|2314.6|2308.6|2312.4|2306.4|44
1626269700000|2021-07-14 13:35:00|2313.4|2307.4|2314.3|2308.3|2314.9|2308.9|2312.4|2306.4|26
1626270000000|2021-07-14 13:40:00|2314.5|2308.5|2314.4|2308.4|2314.5|2308.5|2312.3|2306.3|37
1626270300000|2021-07-14 13:45:00|2314.5|2308.5|2310.5|2304.5|2314.5|2308.5|2310.5|2304.5|28
1626270600000|2021-07-14 13:50:00|2310.8|2304.8|2309.5|2303.5|2311.4|2305.4|2308.8|2302.8|37
1626270900000|2021-07-14 13:55:00|2309.4|2303.4|2305.8|2299.8|2309.4|2303.4|2305.4|2299.4|26
1626271200000|2021-07-14 14:00:00|2305.1|2299.1|2304.1|2298.1|2306.3|2300.3|2303.6|2297.6|40
1626271500000|2021-07-14 14:05:00|2303.4|2297.4|2308.6|2302.6|2309.6|2303.6|2303.4|2297.4|42
1626271800000|2021-07-14 14:10:00|2309.4|2303.4|2310.6|2304.6|2311.4|2305.4|2308.6|2302.6|44
1626272100000|2021-07-14 14:15:00|2311.4|2305.4|2310.6|2304.6|2312.3|2306.3|2310.6|2304.6|17
1626272400000|2021-07-14 14:20:00|2310.4|2304.4|2309|2303|2310.4|2304.4|2308.1|2302.1|20
1626272700000|2021-07-14 14:25:00|2309.1|2303.1|2310.4|2304.4|2310.4|2304.4|2308.4|2302.4|40
1626273000000|2021-07-14 14:30:00|2310.1|2304.1|2308.9|2302.9|2310.1|2304.1|2308.1|2302.1|36
1626273300000|2021-07-14 14:35:00|2309.1|2303.1|2308.3|2302.3|2310|2304|2307.6|2301.6|33
1626273600000|2021-07-14 14:40:00|2308.5|2302.5|2306.6|2300.6|2308.5|2302.5|2306.6|2300.6|22
1626273900000|2021-07-14 14:45:00|2307.3|2301.3|2306.5|2300.5|2308.3|2302.3|2305.4|2299.4|22
1626274200000|2021-07-14 14:50:00|2306.9|2300.9|2308.5|2302.5|2308.8|2302.8|2306.6|2300.6|27
1626274500000|2021-07-14 14:55:00|2308.4|2302.4|2306.4|2300.4|2308.4|2302.4|2304.9|2298.9|36
1626274800000|2021-07-14 15:00:00|2306.9|2300.9|2305.1|2299.1|2307.1|2301.1|2301.9|2295.9|42
1626275100000|2021-07-14 15:05:00|2304|2298|2296.1|2290.1|2304|2298|2296.1|2290.1|44
1626275400000|2021-07-14 15:10:00|2296.4|2290.4|2296.1|2290.1|2300.3|2294.3|2295.4|2289.4|72
1626275700000|2021-07-14 15:15:00|2296.3|2290.3|2305.6|2299.6|2308.1|2302.1|2296.1|2290.1|189
1626276000000|2021-07-14 15:20:00|2308.6|2302.6|2300.9|2294.9|2308.6|2302.6|2300.4|2294.4|27
1626276300000|2021-07-14 15:25:00|2300.1|2294.1|2304.9|2298.9|2304.9|2298.9|2299.6|2293.6|20
1626276600000|2021-07-14 15:30:00|2304.6|2298.6|2301.8|2295.8|2306.1|2300.1|2300.5|2294.5|26
1626276900000|2021-07-14 15:35:00|2301.6|2295.6|2299.9|2293.9|2301.9|2295.9|2298.9|2292.9|30
1626277200000|2021-07-14 15:40:00|2299.8|2293.8|2297|2291|2299.9|2293.9|2297|2291|37
1626277500000|2021-07-14 15:45:00|2296.9|2290.9|2299|2293|2299.9|2293.9|2296.6|2290.6|28
1626277800000|2021-07-14 15:50:00|2298.9|2292.9|2298.4|2292.4|2298.9|2292.9|2295.6|2289.6|32
1626278100000|2021-07-14 15:55:00|2298.6|2292.6|2297.8|2291.8|2300.4|2294.4|2297.4|2291.4|15
1626278400000|2021-07-14 16:00:00|2297.6|2291.6|2296.9|2290.9|2297.8|2291.8|2296.5|2290.5|14
1626278700000|2021-07-14 16:05:00|2296.8|2290.8|2296.9|2290.9|2297|2291|2296|2290|12
1626279000000|2021-07-14 16:10:00|2296.6|2290.6|2295.6|2289.6|2296.6|2290.6|2295.6|2289.6|4
1626279600000|2021-07-14 16:20:00|2295.5|2289.5|2296.4|2290.4|2296.4|2290.4|2294.8|2288.8|11
1626280200000|2021-07-14 16:30:00|2295.4|2289.4|2294.9|2288.9|2295.4|2289.4|2294.9|2288.9|4
1626280500000|2021-07-14 16:35:00|2295|2289|2298.1|2292.1|2298.1|2292.1|2295|2289|10
1626280800000|2021-07-14 16:40:00|2299.4|2293.4|2298.4|2292.4|2299.9|2293.9|2298.4|2292.4|7
1626281100000|2021-07-14 16:45:00|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2296.4|2290.4|16
1626281400000|2021-07-14 16:50:00|2298|2292|2298.9|2292.9|2298.9|2292.9|2298|2292|4
1626281700000|2021-07-14 16:55:00|2299.1|2293.1|2298.5|2292.5|2299.1|2293.1|2298.5|2292.5|7
1626307200000|2021-07-15 00:00:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1626307800000|2021-07-15 00:10:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.1|2293.1|5
1626309600000|2021-07-15 00:40:00|2298.8|2292.8|2300.4|2294.4|2300.6|2294.6|2298.8|2292.8|10
1626309900000|2021-07-15 00:45:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626310800000|2021-07-15 01:00:00|2298.6|2292.6|2302.4|2296.4|2302.6|2296.6|2296.3|2290.3|51
1626311100000|2021-07-15 01:05:00|2302|2296|2307.5|2301.5|2307.5|2301.5|2300|2294|81
1626311400000|2021-07-15 01:10:00|2308.1|2302.1|2310.8|2304.8|2311|2305|2306.6|2300.6|85
1626311700000|2021-07-15 01:15:00|2310.4|2304.4|2315|2309|2315|2309|2310.4|2304.4|77
1626312000000|2021-07-15 01:20:00|2314.1|2308.1|2318.9|2312.9|2320.1|2314.1|2313.9|2307.9|128
1626312300000|2021-07-15 01:25:00|2318.5|2312.5|2318|2312|2318.6|2312.6|2316.6|2310.6|18
1626312600000|2021-07-15 01:30:00|2318.4|2312.4|2319.6|2313.6|2322.4|2316.4|2318.4|2312.4|69
1626312900000|2021-07-15 01:35:00|2319.5|2313.5|2319.4|2313.4|2320.5|2314.5|2319.4|2313.4|12
1626313200000|2021-07-15 01:40:00|2319.6|2313.6|2319.9|2313.9|2320.5|2314.5|2319|2313|14
1626313500000|2021-07-15 01:45:00|2319.6|2313.6|2319.9|2313.9|2320.8|2314.8|2319.6|2313.6|19
1626313800000|2021-07-15 01:50:00|2319.6|2313.6|2318.8|2312.8|2319.6|2313.6|2317.6|2311.6|9
1626314100000|2021-07-15 01:55:00|2319|2313|2319.1|2313.1|2319.1|2313.1|2318.8|2312.8|6
1626314400000|2021-07-15 02:00:00|2319.4|2313.4|2321.9|2315.9|2321.9|2315.9|2319.4|2313.4|19
1626314700000|2021-07-15 02:05:00|2322.6|2316.6|2321.8|2315.8|2322.6|2316.6|2321.8|2315.8|3
1626315000000|2021-07-15 02:10:00|2321.9|2315.9|2321.1|2315.1|2322.1|2316.1|2321.1|2315.1|6
1626315300000|2021-07-15 02:15:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626315600000|2021-07-15 02:20:00|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|3
1626316200000|2021-07-15 02:30:00|2321.4|2315.4|2320.1|2314.1|2323.3|2317.3|2319.6|2313.6|33
1626316500000|2021-07-15 02:35:00|2319.9|2313.9|2320.6|2314.6|2321.6|2315.6|2319.9|2313.9|12
1626316800000|2021-07-15 02:40:00|2320.8|2314.8|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|5
1626317100000|2021-07-15 02:45:00|2320.9|2314.9|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|10
1626317400000|2021-07-15 02:50:00|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|4
1626317700000|2021-07-15 02:55:00|2320.9|2314.9|2320.9|2314.9|2321.1|2315.1|2320.9|2314.9|7
1626318000000|2021-07-15 03:00:00|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626318300000|2021-07-15 03:05:00|2321.4|2315.4|2319.8|2313.8|2321.4|2315.4|2319.1|2313.1|7
1626318600000|2021-07-15 03:10:00|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626318900000|2021-07-15 03:15:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.4|2313.4|3
1626319200000|2021-07-15 03:20:00|2319.6|2313.6|2318.6|2312.6|2319.6|2313.6|2318.6|2312.6|9
1626319500000|2021-07-15 03:25:00|2318.8|2312.8|2313.6|2307.6|2318.8|2312.8|2313.6|2307.6|21
1626319800000|2021-07-15 03:30:00|2313.8|2307.8|2311.3|2305.3|2314|2308|2311.3|2305.3|11
1626320100000|2021-07-15 03:35:00|2311.5|2305.5|2313.8|2307.8|2313.8|2307.8|2311.5|2305.5|4
1626320400000|2021-07-15 03:40:00|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626320700000|2021-07-15 03:45:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626321900000|2021-07-15 04:05:00|2314.1|2308.1|2314.4|2308.4|2314.5|2308.5|2313.9|2307.9|5
1626322200000|2021-07-15 04:10:00|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626322500000|2021-07-15 04:15:00|2314.4|2308.4|2314.5|2308.5|2314.5|2308.5|2314.4|2308.4|2
1626322800000|2021-07-15 04:20:00|2315|2309|2314.6|2308.6|2315.5|2309.5|2314.4|2308.4|13
1626323100000|2021-07-15 04:25:00|2314.9|2308.9|2315.3|2309.3|2315.3|2309.3|2314.9|2308.9|3
1626323400000|2021-07-15 04:30:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1626324000000|2021-07-15 04:40:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626325500000|2021-07-15 05:05:00|2315.1|2309.1|2315.5|2309.5|2315.5|2309.5|2315.1|2309.1|3
1626326400000|2021-07-15 05:20:00|2316.9|2310.9|2319.1|2313.1|2319.1|2313.1|2316.3|2310.3|9
1626327000000|2021-07-15 05:30:00|2319.4|2313.4|2318.8|2312.8|2322|2316|2318.8|2312.8|87
1626327300000|2021-07-15 05:35:00|2318.9|2312.9|2321.6|2315.6|2322.5|2316.5|2318.9|2312.9|35
1626327600000|2021-07-15 05:40:00|2321.3|2315.3|2322.3|2316.3|2323|2317|2321.3|2315.3|15
1626327900000|2021-07-15 05:45:00|2322.4|2316.4|2321.6|2315.6|2323.1|2317.1|2320.6|2314.6|33
1626328200000|2021-07-15 05:50:00|2321.8|2315.8|2324.1|2318.1|2325.5|2319.5|2321.8|2315.8|20
1626328500000|2021-07-15 05:55:00|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.1|2318.1|23
1626328800000|2021-07-15 06:00:00|2324.9|2318.9|2325|2319|2325.6|2319.6|2324.6|2318.6|11
1626329100000|2021-07-15 06:05:00|2324.6|2318.6|2325|2319|2325|2319|2324.3|2318.3|5
1626329400000|2021-07-15 06:10:00|2324.9|2318.9|2324.5|2318.5|2325.6|2319.6|2324.1|2318.1|16
1626329700000|2021-07-15 06:15:00|2324.6|2318.6|2322.5|2316.5|2324.6|2318.6|2322.5|2316.5|12
1626330000000|2021-07-15 06:20:00|2322.8|2316.8|2320.6|2314.6|2322.8|2316.8|2319.6|2313.6|18
1626330300000|2021-07-15 06:25:00|2320.9|2314.9|2323.6|2317.6|2323.8|2317.8|2320.9|2314.9|20
1626330600000|2021-07-15 06:30:00|2323.8|2317.8|2324.6|2318.6|2324.9|2318.9|2323.8|2317.8|7
1626330900000|2021-07-15 06:35:00|2325|2319|2324|2318|2325|2319|2323.8|2317.8|7
1626331200000|2021-07-15 06:40:00|2324.8|2318.8|2323.4|2317.4|2324.9|2318.9|2322.9|2316.9|11
1626331500000|2021-07-15 06:45:00|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.4|2315.4|14
1626331800000|2021-07-15 06:50:00|2321.1|2315.1|2321.8|2315.8|2321.8|2315.8|2321.1|2315.1|2
1626332100000|2021-07-15 06:55:00|2321.9|2315.9|2321.3|2315.3|2323.1|2317.1|2321.3|2315.3|24
1626332400000|2021-07-15 07:00:00|2320.9|2314.9|2322.6|2316.6|2322.6|2316.6|2319.8|2313.8|33
1626332700000|2021-07-15 07:05:00|2322.8|2316.8|2323.5|2317.5|2323.9|2317.9|2322.8|2316.8|10
1626333000000|2021-07-15 07:10:00|2323.4|2317.4|2324|2318|2324|2318|2323|2317|9
1626333300000|2021-07-15 07:15:00|2324.1|2318.1|2323.1|2317.1|2326.1|2320.1|2323.1|2317.1|18
1626333600000|2021-07-15 07:20:00|2323.3|2317.3|2319.9|2313.9|2323.8|2317.8|2319.9|2313.9|28
1626333900000|2021-07-15 07:25:00|2319.6|2313.6|2316.9|2310.9|2319.6|2313.6|2316.3|2310.3|44
1626334200000|2021-07-15 07:30:00|2316.8|2310.8|2312.6|2306.6|2316.8|2310.8|2311.9|2305.9|38
1626334500000|2021-07-15 07:35:00|2312.4|2306.4|2313.4|2307.4|2314.1|2308.1|2312.4|2306.4|23
1626334800000|2021-07-15 07:40:00|2312.8|2306.8|2311.8|2305.8|2312.8|2306.8|2311.8|2305.8|5
1626335100000|2021-07-15 07:45:00|2311.9|2305.9|2310.4|2304.4|2311.9|2305.9|2310.4|2304.4|8
1626335400000|2021-07-15 07:50:00|2310.1|2304.1|2307.1|2301.1|2310.1|2304.1|2307.1|2301.1|16
1626335700000|2021-07-15 07:55:00|2307.3|2301.3|2308.5|2302.5|2308.8|2302.8|2307.3|2301.3|10
1626336000000|2021-07-15 08:00:00|2308.3|2302.3|2309.5|2303.5|2309.9|2303.9|2308.3|2302.3|21
1626336300000|2021-07-15 08:05:00|2309.8|2303.8|2310.8|2304.8|2311.3|2305.3|2309.3|2303.3|22
1626336600000|2021-07-15 08:10:00|2311.1|2305.1|2309.9|2303.9|2312.8|2306.8|2309.5|2303.5|24
1626336900000|2021-07-15 08:15:00|2310|2304|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|10
1626337200000|2021-07-15 08:20:00|2309.6|2303.6|2314|2308|2314.1|2308.1|2308.8|2302.8|28
1626337500000|2021-07-15 08:25:00|2313.9|2307.9|2311.3|2305.3|2314.3|2308.3|2310.9|2304.9|17
1626337800000|2021-07-15 08:30:00|2311|2305|2311|2305|2311.5|2305.5|2310.4|2304.4|13
1626338100000|2021-07-15 08:35:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2309.8|2303.8|15
1626338400000|2021-07-15 08:40:00|2311.4|2305.4|2311.3|2305.3|2311.5|2305.5|2310.5|2304.5|21
1626338700000|2021-07-15 08:45:00|2311.6|2305.6|2312|2306|2312.3|2306.3|2310.6|2304.6|29
1626339000000|2021-07-15 08:50:00|2311.9|2305.9|2311.3|2305.3|2312.1|2306.1|2311|2305|21
1626339300000|2021-07-15 08:55:00|2311|2305|2309.1|2303.1|2311|2305|2308.8|2302.8|36
1626339600000|2021-07-15 09:00:00|2308.9|2302.9|2310.1|2304.1|2310.8|2304.8|2308.4|2302.4|31
1626339900000|2021-07-15 09:05:00|2310.3|2304.3|2309.4|2303.4|2310.5|2304.5|2309.4|2303.4|26
1626340200000|2021-07-15 09:10:00|2309.1|2303.1|2309.5|2303.5|2310.4|2304.4|2308.6|2302.6|24
1626340500000|2021-07-15 09:15:00|2309.3|2303.3|2308.8|2302.8|2309.6|2303.6|2308.8|2302.8|17
1626340800000|2021-07-15 09:20:00|2309|2303|2307.1|2301.1|2310.5|2304.5|2307|2301|22
1626341100000|2021-07-15 09:25:00|2307|2301|2307.8|2301.8|2308.3|2302.3|2305.5|2299.5|28
1626341400000|2021-07-15 09:30:00|2307.5|2301.5|2307|2301|2308|2302|2307|2301|21
1626341700000|2021-07-15 09:35:00|2307.1|2301.1|2307.5|2301.5|2308|2302|2307|2301|19
1626342000000|2021-07-15 09:40:00|2307.6|2301.6|2308.9|2302.9|2309.1|2303.1|2306.9|2300.9|21
1626342300000|2021-07-15 09:45:00|2308.6|2302.6|2309.4|2303.4|2309.6|2303.6|2308.4|2302.4|27
1626342600000|2021-07-15 09:50:00|2309.3|2303.3|2310.4|2304.4|2310.6|2304.6|2308.8|2302.8|21
1626342900000|2021-07-15 09:55:00|2310.6|2304.6|2310|2304|2311.4|2305.4|2309.9|2303.9|14
1626343200000|2021-07-15 10:00:00|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2309.3|2303.3|19
1626343500000|2021-07-15 10:05:00|2309.8|2303.8|2309.6|2303.6|2309.9|2303.9|2308.1|2302.1|24
1626343800000|2021-07-15 10:10:00|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.4|2302.4|14
1626344100000|2021-07-15 10:15:00|2308.3|2302.3|2307|2301|2308.8|2302.8|2307|2301|18
1626344400000|2021-07-15 10:20:00|2306.8|2300.8|2307.4|2301.4|2307.8|2301.8|2306|2300|15
1626344700000|2021-07-15 10:25:00|2307.3|2301.3|2307.4|2301.4|2308|2302|2307.3|2301.3|7
1626345000000|2021-07-15 10:30:00|2307.1|2301.1|2306.8|2300.8|2307.4|2301.4|2305.8|2299.8|15
1626345300000|2021-07-15 10:35:00|2307|2301|2307.6|2301.6|2308.1|2302.1|2306.9|2300.9|15
1626345600000|2021-07-15 10:40:00|2307.4|2301.4|2308.8|2302.8|2308.8|2302.8|2307.3|2301.3|17
1626345900000|2021-07-15 10:45:00|2309|2303|2308.9|2302.9|2309.8|2303.8|2308.8|2302.8|15
1626346200000|2021-07-15 10:50:00|2308.8|2302.8|2308.8|2302.8|2309.4|2303.4|2308.8|2302.8|30
1626346500000|2021-07-15 10:55:00|2309|2303|2307.6|2301.6|2309.3|2303.3|2307.6|2301.6|26
1626346800000|2021-07-15 11:00:00|2307.4|2301.4|2307.1|2301.1|2307.9|2301.9|2305|2299|38
1626347100000|2021-07-15 11:05:00|2307.3|2301.3|2307.9|2301.9|2308.1|2302.1|2305|2299|44
1626347400000|2021-07-15 11:10:00|2307.6|2301.6|2306.8|2300.8|2307.6|2301.6|2306.8|2300.8|22
1626347700000|2021-07-15 11:15:00|2306.5|2300.5|2307.8|2301.8|2308|2302|2305.1|2299.1|33
1626348000000|2021-07-15 11:20:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2305.1|2299.1|39
1626348300000|2021-07-15 11:25:00|2307.6|2301.6|2306.6|2300.6|2307.9|2301.9|2306|2300|35
1626348600000|2021-07-15 11:30:00|2306.8|2300.8|2313.3|2307.3|2313.6|2307.6|2306.5|2300.5|66
1626348900000|2021-07-15 11:35:00|2313|2307|2315.9|2309.9|2317.9|2311.9|2312.4|2306.4|51
1626349200000|2021-07-15 11:40:00|2316.3|2310.3|2312.9|2306.9|2316.5|2310.5|2312.1|2306.1|30
1626349500000|2021-07-15 11:45:00|2312.6|2306.6|2317.9|2311.9|2318|2312|2312.6|2306.6|76
1626349800000|2021-07-15 11:50:00|2317.8|2311.8|2315.6|2309.6|2317.8|2311.8|2314.3|2308.3|74
1626350100000|2021-07-15 11:55:00|2315.9|2309.9|2317.6|2311.6|2318.3|2312.3|2315.8|2309.8|32
1626350400000|2021-07-15 12:00:00|2317.9|2311.9|2317.3|2311.3|2318.3|2312.3|2317.1|2311.1|20
1626350700000|2021-07-15 12:05:00|2317.4|2311.4|2318.5|2312.5|2319|2313|2317.4|2311.4|43
1626351000000|2021-07-15 12:10:00|2318.3|2312.3|2318.9|2312.9|2319.1|2313.1|2316.9|2310.9|54
1626351300000|2021-07-15 12:15:00|2318.6|2312.6|2319.3|2313.3|2319.3|2313.3|2318.5|2312.5|18
1626351600000|2021-07-15 12:20:00|2319|2313|2321.4|2315.4|2321.8|2315.8|2319|2313|24
1626351900000|2021-07-15 12:25:00|2321.3|2315.3|2319.1|2313.1|2321.3|2315.3|2318.4|2312.4|12
1626352200000|2021-07-15 12:30:00|2319.3|2313.3|2319|2313|2320.3|2314.3|2318.9|2312.9|28
1626352500000|2021-07-15 12:35:00|2319.1|2313.1|2318|2312|2319.8|2313.8|2318|2312|41
1626352800000|2021-07-15 12:40:00|2317.8|2311.8|2317.8|2311.8|2318.5|2312.5|2316.5|2310.5|17
1626353100000|2021-07-15 12:45:00|2317.9|2311.9|2319.5|2313.5|2320.1|2314.1|2317.4|2311.4|40
1626353400000|2021-07-15 12:50:00|2319.8|2313.8|2318.5|2312.5|2319.8|2313.8|2317.8|2311.8|28
1626353700000|2021-07-15 12:55:00|2318.3|2312.3|2316.5|2310.5|2318.3|2312.3|2315.5|2309.5|24
1626354000000|2021-07-15 13:00:00|2316.3|2310.3|2319.5|2313.5|2322.1|2316.1|2315.5|2309.5|104
1626354300000|2021-07-15 13:05:00|2319.6|2313.6|2321.1|2315.1|2322|2316|2317.5|2311.5|105
1626354600000|2021-07-15 13:10:00|2321.3|2315.3|2324.3|2318.3|2326.5|2320.5|2321.3|2315.3|82
1626354900000|2021-07-15 13:15:00|2324.5|2318.5|2325.3|2319.3|2325.9|2319.9|2324.5|2318.5|24
1626355200000|2021-07-15 13:20:00|2325|2319|2325.1|2319.1|2325.8|2319.8|2324.5|2318.5|26
1626355500000|2021-07-15 13:25:00|2325.3|2319.3|2325|2319|2326|2320|2324|2318|27
1626355800000|2021-07-15 13:30:00|2325.3|2319.3|2324.5|2318.5|2326.8|2320.8|2324.1|2318.1|52
1626356100000|2021-07-15 13:35:00|2324.3|2318.3|2325.5|2319.5|2325.6|2319.6|2323.8|2317.8|52
1626356400000|2021-07-15 13:40:00|2325.9|2319.9|2322.1|2316.1|2326.1|2320.1|2320.8|2314.8|50
1626356700000|2021-07-15 13:45:00|2322.4|2316.4|2325.5|2319.5|2326.6|2320.6|2322.4|2316.4|45
1626357000000|2021-07-15 13:50:00|2325.8|2319.8|2323.5|2317.5|2326.5|2320.5|2323.3|2317.3|43
1626357300000|2021-07-15 13:55:00|2323.8|2317.8|2325.8|2319.8|2326|2320|2322|2316|38
1626357600000|2021-07-15 14:00:00|2326|2320|2326.9|2320.9|2327.3|2321.3|2325.5|2319.5|41
1626357900000|2021-07-15 14:05:00|2327|2321|2325.1|2319.1|2327|2321|2324.8|2318.8|43
1626358200000|2021-07-15 14:10:00|2325.3|2319.3|2324.4|2318.4|2326|2320|2323.9|2317.9|53
1626358500000|2021-07-15 14:15:00|2324.5|2318.5|2327.4|2321.4|2327.4|2321.4|2324.4|2318.4|50
1626358800000|2021-07-15 14:20:00|2327.6|2321.6|2327|2321|2327.8|2321.8|2326|2320|41
1626359100000|2021-07-15 14:25:00|2326.9|2320.9|2327.4|2321.4|2327.4|2321.4|2326.3|2320.3|30
1626359400000|2021-07-15 14:30:00|2327.6|2321.6|2327.3|2321.3|2327.8|2321.8|2326.3|2320.3|30
1626359700000|2021-07-15 14:35:00|2327.1|2321.1|2325.3|2319.3|2327.1|2321.1|2321.1|2315.1|43
1626360000000|2021-07-15 14:40:00|2325.4|2319.4|2326.8|2320.8|2326.8|2320.8|2324.1|2318.1|29
1626360300000|2021-07-15 14:45:00|2326.9|2320.9|2326.9|2320.9|2327.6|2321.6|2326.3|2320.3|23
1626360600000|2021-07-15 14:50:00|2327|2321|2327.9|2321.9|2330|2324|2327|2321|26
1626360900000|2021-07-15 14:55:00|2328.1|2322.1|2327.8|2321.8|2328.1|2322.1|2323.5|2317.5|60
1626361200000|2021-07-15 15:00:00|2328|2322|2330.9|2324.9|2330.9|2324.9|2328|2322|47
1626361500000|2021-07-15 15:05:00|2331.1|2325.1|2332.8|2326.8|2332.8|2326.8|2328.8|2322.8|63
1626361800000|2021-07-15 15:10:00|2332.6|2326.6|2332.5|2326.5|2332.9|2326.9|2331|2325|61
1626362100000|2021-07-15 15:15:00|2331.6|2325.6|2332.5|2326.5|2333|2327|2330.9|2324.9|213
1626362400000|2021-07-15 15:20:00|2332.3|2326.3|2328|2322|2332.3|2326.3|2327.5|2321.5|78
1626362700000|2021-07-15 15:25:00|2327.9|2321.9|2325.6|2319.6|2327.9|2321.9|2324.6|2318.6|47
1626363000000|2021-07-15 15:30:00|2325.8|2319.8|2328.5|2322.5|2328.8|2322.8|2325.5|2319.5|30
1626363300000|2021-07-15 15:35:00|2328.3|2322.3|2328.5|2322.5|2329|2323|2327.5|2321.5|21
1626363600000|2021-07-15 15:40:00|2328.3|2322.3|2331.1|2325.1|2331.5|2325.5|2327.8|2321.8|37
1626363900000|2021-07-15 15:45:00|2331.3|2325.3|2329|2323|2332.5|2326.5|2328.1|2322.1|52
1626364200000|2021-07-15 15:50:00|2328.8|2322.8|2328.9|2322.9|2329|2323|2327.5|2321.5|9
1626364500000|2021-07-15 15:55:00|2329.3|2323.3|2329|2323|2330.8|2324.8|2328.3|2322.3|24
1626364800000|2021-07-15 16:00:00|2328.6|2322.6|2328.4|2322.4|2328.6|2322.6|2327.6|2321.6|11
1626365100000|2021-07-15 16:05:00|2327.6|2321.6|2328.5|2322.5|2328.5|2322.5|2327.3|2321.3|6
1626365700000|2021-07-15 16:15:00|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|2
1626366300000|2021-07-15 16:25:00|2329|2323|2327.3|2321.3|2329.5|2323.5|2327.1|2321.1|11
1626366600000|2021-07-15 16:30:00|2327.5|2321.5|2330.4|2324.4|2330.4|2324.4|2327.5|2321.5|8
1626366900000|2021-07-15 16:35:00|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2329.8|2323.8|5
1626367200000|2021-07-15 16:40:00|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2330.3|2324.3|2
1626367500000|2021-07-15 16:45:00|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2329.5|2323.5|7
1626367800000|2021-07-15 16:50:00|2329.6|2323.6|2329.3|2323.3|2329.6|2323.6|2327.8|2321.8|13
1626368100000|2021-07-15 16:55:00|2328.6|2322.6|2329.6|2323.6|2331.3|2325.3|2328.3|2322.3|19
1626393600000|2021-07-16 00:00:00|2325|2319|2325.1|2319.1|2325.1|2319.1|2322.1|2316.1|24
1626393900000|2021-07-16 00:05:00|2325.5|2319.5|2329.5|2323.5|2329.5|2323.5|2325.5|2319.5|10
1626394200000|2021-07-16 00:10:00|2329.4|2323.4|2331.3|2325.3|2331.3|2325.3|2329.3|2323.3|8
1626394500000|2021-07-16 00:15:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626394800000|2021-07-16 00:20:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626395100000|2021-07-16 00:25:00|2331.6|2325.6|2331.5|2325.5|2331.6|2325.6|2331.5|2325.5|2
1626395400000|2021-07-16 00:30:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626396000000|2021-07-16 00:40:00|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2330.1|2324.1|3
1626396600000|2021-07-16 00:50:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626397200000|2021-07-16 01:00:00|2330.5|2324.5|2327.6|2321.6|2331.6|2325.6|2326.9|2320.9|67
1626397500000|2021-07-16 01:05:00|2328|2322|2331.4|2325.4|2331.4|2325.4|2328|2322|12
1626397800000|2021-07-16 01:10:00|2331.1|2325.1|2331.4|2325.4|2331.4|2325.4|2331.1|2325.1|2
1626398100000|2021-07-16 01:15:00|2331.6|2325.6|2331.9|2325.9|2332|2326|2331.6|2325.6|4
1626398400000|2021-07-16 01:20:00|2331.8|2325.8|2329|2323|2331.9|2325.9|2328.6|2322.6|25
1626398700000|2021-07-16 01:25:00|2328.9|2322.9|2330.5|2324.5|2331.3|2325.3|2328.3|2322.3|25
1626399000000|2021-07-16 01:30:00|2330.3|2324.3|2331.6|2325.6|2331.6|2325.6|2329.8|2323.8|9
1626399300000|2021-07-16 01:35:00|2331.4|2325.4|2332|2326|2332|2326|2331.1|2325.1|5
1626399600000|2021-07-16 01:40:00|2332.6|2326.6|2332.1|2326.1|2332.6|2326.6|2332|2326|3
1626399900000|2021-07-16 01:45:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1626400200000|2021-07-16 01:50:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|6
1626400500000|2021-07-16 01:55:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1626400800000|2021-07-16 02:00:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1626401100000|2021-07-16 02:05:00|2331.5|2325.5|2331.4|2325.4|2331.5|2325.5|2331.4|2325.4|2
1626401700000|2021-07-16 02:15:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626402000000|2021-07-16 02:20:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626402600000|2021-07-16 02:30:00|2331.1|2325.1|2329.3|2323.3|2331.4|2325.4|2329.3|2323.3|9
1626402900000|2021-07-16 02:35:00|2329.5|2323.5|2329.1|2323.1|2329.8|2323.8|2329.1|2323.1|13
1626403200000|2021-07-16 02:40:00|2328.9|2322.9|2329.1|2323.1|2329.6|2323.6|2327.4|2321.4|42
1626403500000|2021-07-16 02:45:00|2328.8|2322.8|2327|2321|2328.8|2322.8|2324.9|2318.9|39
1626403800000|2021-07-16 02:50:00|2327.6|2321.6|2327.8|2321.8|2328.4|2322.4|2326.9|2320.9|27
1626404100000|2021-07-16 02:55:00|2327.5|2321.5|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|14
1626404400000|2021-07-16 03:00:00|2328|2322|2328.5|2322.5|2328.8|2322.8|2328|2322|12
1626404700000|2021-07-16 03:05:00|2328.8|2322.8|2326.9|2320.9|2328.8|2322.8|2326.6|2320.6|29
1626405000000|2021-07-16 03:10:00|2326.6|2320.6|2326.4|2320.4|2326.8|2320.8|2325.4|2319.4|16
1626405300000|2021-07-16 03:15:00|2328.1|2322.1|2327.6|2321.6|2328.1|2322.1|2327.5|2321.5|12
1626405600000|2021-07-16 03:20:00|2328|2322|2326.4|2320.4|2328.3|2322.3|2325.9|2319.9|26
1626405900000|2021-07-16 03:25:00|2325.6|2319.6|2327.9|2321.9|2328.1|2322.1|2325|2319|33
1626406200000|2021-07-16 03:30:00|2327.5|2321.5|2327.4|2321.4|2327.5|2321.5|2327.4|2321.4|2
1626406500000|2021-07-16 03:35:00|2328.5|2322.5|2327.6|2321.6|2328.5|2322.5|2327.6|2321.6|2
1626406800000|2021-07-16 03:40:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626407100000|2021-07-16 03:45:00|2327.3|2321.3|2326|2320|2327.3|2321.3|2325.6|2319.6|6
1626407400000|2021-07-16 03:50:00|2326.3|2320.3|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|4
1626407700000|2021-07-16 03:55:00|2325.6|2319.6|2325.8|2319.8|2325.8|2319.8|2325.6|2319.6|2
1626408000000|2021-07-16 04:00:00|2325.9|2319.9|2326.5|2320.5|2326.5|2320.5|2325.9|2319.9|4
1626411900000|2021-07-16 05:05:00|2326.3|2320.3|2325.6|2319.6|2326.3|2320.3|2325.6|2319.6|2
1626412500000|2021-07-16 05:15:00|2325.4|2319.4|2324.8|2318.8|2325.4|2319.4|2324.8|2318.8|5
1626412800000|2021-07-16 05:20:00|2324.6|2318.6|2325.3|2319.3|2326.1|2320.1|2324.6|2318.6|7
1626413400000|2021-07-16 05:30:00|2325.4|2319.4|2326.3|2320.3|2326.3|2320.3|2325.1|2319.1|8
1626413700000|2021-07-16 05:35:00|2326.1|2320.1|2324|2318|2326.1|2320.1|2323.6|2317.6|15
1626414000000|2021-07-16 05:40:00|2323.8|2317.8|2324.8|2318.8|2324.8|2318.8|2322.1|2316.1|20
1626414300000|2021-07-16 05:45:00|2325.1|2319.1|2325.6|2319.6|2326|2320|2325.1|2319.1|6
1626415200000|2021-07-16 06:00:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626415500000|2021-07-16 06:05:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626416100000|2021-07-16 06:15:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626416400000|2021-07-16 06:20:00|2326.1|2320.1|2327.3|2321.3|2327.3|2321.3|2326.1|2320.1|8
1626416700000|2021-07-16 06:25:00|2327.9|2321.9|2328.3|2322.3|2329.1|2323.1|2327.8|2321.8|12
1626417000000|2021-07-16 06:30:00|2328.6|2322.6|2328|2322|2328.9|2322.9|2327.8|2321.8|7
1626417300000|2021-07-16 06:35:00|2328.6|2322.6|2327.3|2321.3|2328.6|2322.6|2327|2321|6
1626417600000|2021-07-16 06:40:00|2326.9|2320.9|2324.3|2318.3|2326.9|2320.9|2323.3|2317.3|17
1626417900000|2021-07-16 06:45:00|2324.1|2318.1|2321.6|2315.6|2324.6|2318.6|2321.4|2315.4|14
1626418200000|2021-07-16 06:50:00|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2321.9|2315.9|2
1626418500000|2021-07-16 06:55:00|2322.9|2316.9|2325.8|2319.8|2326|2320|2322.9|2316.9|12
1626418800000|2021-07-16 07:00:00|2325.9|2319.9|2328.5|2322.5|2328.9|2322.9|2325.9|2319.9|37
1626419100000|2021-07-16 07:05:00|2328.3|2322.3|2328.6|2322.6|2330.1|2324.1|2327|2321|39
1626419400000|2021-07-16 07:10:00|2328.8|2322.8|2327.3|2321.3|2329.6|2323.6|2327.3|2321.3|20
1626419700000|2021-07-16 07:15:00|2327.4|2321.4|2329|2323|2329|2323|2326.6|2320.6|31
1626420000000|2021-07-16 07:20:00|2329.3|2323.3|2328.8|2322.8|2329.9|2323.9|2328.3|2322.3|45
1626420300000|2021-07-16 07:25:00|2328.9|2322.9|2329.5|2323.5|2329.8|2323.8|2328.8|2322.8|27
1626420600000|2021-07-16 07:30:00|2329.8|2323.8|2328|2322|2330.1|2324.1|2327|2321|35
1626420900000|2021-07-16 07:35:00|2327.8|2321.8|2326.8|2320.8|2328.9|2322.9|2326.8|2320.8|35
1626421200000|2021-07-16 07:40:00|2326.9|2320.9|2326.9|2320.9|2327.8|2321.8|2325.9|2319.9|34
1626421500000|2021-07-16 07:45:00|2326.8|2320.8|2329.3|2323.3|2329.3|2323.3|2326.4|2320.4|20
1626421800000|2021-07-16 07:50:00|2329|2323|2328|2322|2329|2323|2326.5|2320.5|26
1626422100000|2021-07-16 07:55:00|2328.3|2322.3|2328.5|2322.5|2328.6|2322.6|2326.6|2320.6|16
1626422400000|2021-07-16 08:00:00|2328.4|2322.4|2325.8|2319.8|2328.9|2322.9|2325.3|2319.3|22
1626422700000|2021-07-16 08:05:00|2325.6|2319.6|2325.6|2319.6|2326.3|2320.3|2323.4|2317.4|51
1626423000000|2021-07-16 08:10:00|2325.8|2319.8|2328.5|2322.5|2328.8|2322.8|2325.8|2319.8|26
1626423300000|2021-07-16 08:15:00|2328.4|2322.4|2327|2321|2329|2323|2325.8|2319.8|44
1626423600000|2021-07-16 08:20:00|2327.1|2321.1|2325.3|2319.3|2327.5|2321.5|2325.1|2319.1|22
1626423900000|2021-07-16 08:25:00|2325|2319|2325.9|2319.9|2326|2320|2324.4|2318.4|25
1626424200000|2021-07-16 08:30:00|2326.1|2320.1|2330|2324|2330.3|2324.3|2324.9|2318.9|38
1626424500000|2021-07-16 08:35:00|2330.1|2324.1|2330.6|2324.6|2330.6|2324.6|2329.4|2323.4|20
1626424800000|2021-07-16 08:40:00|2330.5|2324.5|2332.4|2326.4|2333.3|2327.3|2329.8|2323.8|22
1626425100000|2021-07-16 08:45:00|2332.6|2326.6|2332.4|2326.4|2333|2327|2330.3|2324.3|33
1626425400000|2021-07-16 08:50:00|2332.5|2326.5|2332.4|2326.4|2332.6|2326.6|2331.8|2325.8|23
1626425700000|2021-07-16 08:55:00|2332.5|2326.5|2331.1|2325.1|2332.6|2326.6|2330.6|2324.6|33
1626426000000|2021-07-16 09:00:00|2330.9|2324.9|2332.4|2326.4|2332.8|2326.8|2330.5|2324.5|21
1626426300000|2021-07-16 09:05:00|2332.6|2326.6|2332.3|2326.3|2332.6|2326.6|2331.3|2325.3|14
1626426600000|2021-07-16 09:10:00|2332.5|2326.5|2332.9|2326.9|2333.3|2327.3|2332.3|2326.3|9
1626426900000|2021-07-16 09:15:00|2332.8|2326.8|2330.4|2324.4|2332.8|2326.8|2329.3|2323.3|32
1626427200000|2021-07-16 09:20:00|2330.6|2324.6|2330|2324|2331.8|2325.8|2329.8|2323.8|31
1626427500000|2021-07-16 09:25:00|2329.8|2323.8|2331.4|2325.4|2331.9|2325.9|2329.8|2323.8|25
1626427800000|2021-07-16 09:30:00|2331.6|2325.6|2332.8|2326.8|2333.1|2327.1|2331.6|2325.6|16
1626428100000|2021-07-16 09:35:00|2332.4|2326.4|2331.9|2325.9|2333|2327|2331.6|2325.6|14
1626428400000|2021-07-16 09:40:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2330.8|2324.8|12
1626428700000|2021-07-16 09:45:00|2331.1|2325.1|2331.8|2325.8|2332.1|2326.1|2330.9|2324.9|19
1626429000000|2021-07-16 09:50:00|2331.5|2325.5|2331.3|2325.3|2331.9|2325.9|2330.8|2324.8|20
1626429300000|2021-07-16 09:55:00|2331|2325|2332.1|2326.1|2332.1|2326.1|2331|2325|9
1626429600000|2021-07-16 10:00:00|2332.4|2326.4|2331.1|2325.1|2332.4|2326.4|2330.5|2324.5|26
1626429900000|2021-07-16 10:05:00|2331.3|2325.3|2332.3|2326.3|2332.3|2326.3|2331.3|2325.3|10
1626430200000|2021-07-16 10:10:00|2332.4|2326.4|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|16
1626430500000|2021-07-16 10:15:00|2332.9|2326.9|2332.3|2326.3|2333.1|2327.1|2331.4|2325.4|23
1626430800000|2021-07-16 10:20:00|2332.4|2326.4|2332.4|2326.4|2333|2327|2331.8|2325.8|27
1626431100000|2021-07-16 10:25:00|2332.6|2326.6|2332.8|2326.8|2332.8|2326.8|2331.6|2325.6|15
1626431400000|2021-07-16 10:30:00|2332.6|2326.6|2332.8|2326.8|2332.8|2326.8|2332.1|2326.1|13
1626431700000|2021-07-16 10:35:00|2332.9|2326.9|2332.4|2326.4|2333|2327|2332.1|2326.1|20
1626432000000|2021-07-16 10:40:00|2332.3|2326.3|2335.8|2329.8|2335.8|2329.8|2332.1|2326.1|34
1626432300000|2021-07-16 10:45:00|2336|2330|2332.4|2326.4|2336.4|2330.4|2332.4|2326.4|21
1626432600000|2021-07-16 10:50:00|2332.5|2326.5|2332.9|2326.9|2332.9|2326.9|2331|2325|23
1626432900000|2021-07-16 10:55:00|2333.4|2327.4|2332.8|2326.8|2333.4|2327.4|2331.5|2325.5|25
1626433200000|2021-07-16 11:00:00|2332.9|2326.9|2332.4|2326.4|2333|2327|2331.9|2325.9|14
1626433500000|2021-07-16 11:05:00|2332.6|2326.6|2329.9|2323.9|2332.6|2326.6|2329.9|2323.9|31
1626433800000|2021-07-16 11:10:00|2329.8|2323.8|2326.5|2320.5|2330.1|2324.1|2325.9|2319.9|27
1626434100000|2021-07-16 11:15:00|2326.6|2320.6|2329.3|2323.3|2329.4|2323.4|2326.6|2320.6|20
1626434400000|2021-07-16 11:20:00|2329.5|2323.5|2329.1|2323.1|2330.3|2324.3|2327.4|2321.4|33
1626434700000|2021-07-16 11:25:00|2329.4|2323.4|2329.4|2323.4|2330.1|2324.1|2327.6|2321.6|30
1626435000000|2021-07-16 11:30:00|2329.6|2323.6|2331.1|2325.1|2331.9|2325.9|2329.4|2323.4|39
1626435300000|2021-07-16 11:35:00|2331.4|2325.4|2330.4|2324.4|2332.9|2326.9|2330.4|2324.4|24
1626435600000|2021-07-16 11:40:00|2329.6|2323.6|2330.9|2324.9|2330.9|2324.9|2329.3|2323.3|8
1626435900000|2021-07-16 11:45:00|2331.1|2325.1|2331.6|2325.6|2332.9|2326.9|2331.1|2325.1|38
1626436200000|2021-07-16 11:50:00|2331.8|2325.8|2329|2323|2331.8|2325.8|2328.9|2322.9|36
1626436500000|2021-07-16 11:55:00|2328.9|2322.9|2327.8|2321.8|2328.9|2322.9|2326.6|2320.6|15
1626436800000|2021-07-16 12:00:00|2327.3|2321.3|2327.1|2321.1|2327.4|2321.4|2326.8|2320.8|13
1626437100000|2021-07-16 12:05:00|2326.8|2320.8|2327|2321|2327.3|2321.3|2326.1|2320.1|14
1626437400000|2021-07-16 12:10:00|2327.1|2321.1|2328|2322|2328.3|2322.3|2326.5|2320.5|34
1626437700000|2021-07-16 12:15:00|2327.9|2321.9|2328.6|2322.6|2328.6|2322.6|2327.9|2321.9|13
1626438000000|2021-07-16 12:20:00|2328.8|2322.8|2325.9|2319.9|2329|2323|2325.4|2319.4|26
1626438300000|2021-07-16 12:25:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2325.5|2319.5|11
1626438600000|2021-07-16 12:30:00|2326.6|2320.6|2326.5|2320.5|2327.5|2321.5|2325.8|2319.8|45
1626438900000|2021-07-16 12:35:00|2326.6|2320.6|2326|2320|2327.1|2321.1|2326|2320|11
1626439200000|2021-07-16 12:40:00|2326.3|2320.3|2326.3|2320.3|2327|2321|2325.6|2319.6|15
1626439500000|2021-07-16 12:45:00|2326.8|2320.8|2327.3|2321.3|2327.6|2321.6|2326.8|2320.8|34
1626439800000|2021-07-16 12:50:00|2327.1|2321.1|2327.5|2321.5|2327.5|2321.5|2326.9|2320.9|10
1626440100000|2021-07-16 12:55:00|2327.8|2321.8|2329.1|2323.1|2330.3|2324.3|2327.6|2321.6|36
1626440400000|2021-07-16 13:00:00|2329.6|2323.6|2327.4|2321.4|2329.9|2323.9|2323.5|2317.5|120
1626440700000|2021-07-16 13:05:00|2327|2321|2326.5|2320.5|2330.9|2324.9|2326.4|2320.4|144
1626441000000|2021-07-16 13:10:00|2326.6|2320.6|2324.5|2318.5|2326.9|2320.9|2323.6|2317.6|35
1626441300000|2021-07-16 13:15:00|2324.6|2318.6|2326.4|2320.4|2326.5|2320.5|2324.5|2318.5|37
1626441600000|2021-07-16 13:20:00|2326.1|2320.1|2324.5|2318.5|2326.8|2320.8|2324.5|2318.5|23
1626441900000|2021-07-16 13:25:00|2324.4|2318.4|2326.4|2320.4|2326.6|2320.6|2324.4|2318.4|14
1626442200000|2021-07-16 13:30:00|2326.6|2320.6|2325.3|2319.3|2328.6|2322.6|2324.8|2318.8|48
1626442500000|2021-07-16 13:35:00|2325.4|2319.4|2326.4|2320.4|2326.4|2320.4|2325.1|2319.1|23
1626442800000|2021-07-16 13:40:00|2327.3|2321.3|2325.3|2319.3|2327.8|2321.8|2324.8|2318.8|29
1626443100000|2021-07-16 13:45:00|2325.5|2319.5|2324.8|2318.8|2326.5|2320.5|2324.6|2318.6|18
1626443400000|2021-07-16 13:50:00|2325|2319|2325.6|2319.6|2326|2320|2324.5|2318.5|14
1626443700000|2021-07-16 13:55:00|2325.8|2319.8|2326.1|2320.1|2327|2321|2325.8|2319.8|12
1626444000000|2021-07-16 14:00:00|2326.4|2320.4|2326.5|2320.5|2327.4|2321.4|2326.4|2320.4|16
1626444300000|2021-07-16 14:05:00|2326.4|2320.4|2325.4|2319.4|2327.4|2321.4|2325.4|2319.4|33
1626444600000|2021-07-16 14:10:00|2325.1|2319.1|2322.8|2316.8|2325.1|2319.1|2321.3|2315.3|55
1626444900000|2021-07-16 14:15:00|2322.6|2316.6|2324.8|2318.8|2325.1|2319.1|2321.9|2315.9|46
1626445200000|2021-07-16 14:20:00|2325|2319|2321.5|2315.5|2326|2320|2321.5|2315.5|55
1626445500000|2021-07-16 14:25:00|2321.3|2315.3|2320.4|2314.4|2321.9|2315.9|2319.8|2313.8|58
1626445800000|2021-07-16 14:30:00|2320.5|2314.5|2321.3|2315.3|2323.5|2317.5|2320.3|2314.3|55
1626446100000|2021-07-16 14:35:00|2321|2315|2319|2313|2321.5|2315.5|2318.6|2312.6|51
1626446400000|2021-07-16 14:40:00|2319.4|2313.4|2318.4|2312.4|2319.8|2313.8|2316.3|2310.3|63
1626446700000|2021-07-16 14:45:00|2317.5|2311.5|2317.6|2311.6|2318.5|2312.5|2317.5|2311.5|39
1626447000000|2021-07-16 14:50:00|2318.1|2312.1|2321.6|2315.6|2323.5|2317.5|2317.9|2311.9|47
1626447300000|2021-07-16 14:55:00|2321.8|2315.8|2323|2317|2325.8|2319.8|2321.8|2315.8|70
1626447600000|2021-07-16 15:00:00|2323.1|2317.1|2323.8|2317.8|2324.8|2318.8|2321.6|2315.6|43
1626447900000|2021-07-16 15:05:00|2323.9|2317.9|2326.1|2320.1|2327.5|2321.5|2323|2317|40
1626448200000|2021-07-16 15:10:00|2326.4|2320.4|2325.6|2319.6|2328|2322|2324.6|2318.6|51
1626448500000|2021-07-16 15:15:00|2325.5|2319.5|2323|2317|2325.6|2319.6|2321|2315|89
1626448800000|2021-07-16 15:20:00|2323.5|2317.5|2323|2317|2323.9|2317.9|2322.1|2316.1|66
1626449100000|2021-07-16 15:25:00|2322.8|2316.8|2322.4|2316.4|2323.5|2317.5|2321.9|2315.9|38
1626449400000|2021-07-16 15:30:00|2322.5|2316.5|2321.3|2315.3|2324|2318|2321.3|2315.3|26
1626449700000|2021-07-16 15:35:00|2321.1|2315.1|2322|2316|2324|2318|2320.3|2314.3|23
1626450000000|2021-07-16 15:40:00|2322.1|2316.1|2322.1|2316.1|2323.4|2317.4|2322.1|2316.1|15
1626450300000|2021-07-16 15:45:00|2321.3|2315.3|2323.6|2317.6|2323.6|2317.6|2321.3|2315.3|11
1626450600000|2021-07-16 15:50:00|2323.4|2317.4|2326.3|2320.3|2326.3|2320.3|2322.9|2316.9|29
1626450900000|2021-07-16 15:55:00|2326.5|2320.5|2324.9|2318.9|2326.5|2320.5|2324.1|2318.1|40
1626451200000|2021-07-16 16:00:00|2324.6|2318.6|2325.1|2319.1|2326|2320|2324.5|2318.5|14
1626451500000|2021-07-16 16:05:00|2325.3|2319.3|2322.6|2316.6|2325.3|2319.3|2322.6|2316.6|15
1626451800000|2021-07-16 16:10:00|2322.9|2316.9|2324.1|2318.1|2324.5|2318.5|2322.9|2316.9|9
1626452100000|2021-07-16 16:15:00|2323.5|2317.5|2322.5|2316.5|2324.1|2318.1|2322.5|2316.5|20
1626452400000|2021-07-16 16:20:00|2322.6|2316.6|2321.5|2315.5|2322.6|2316.6|2320.3|2314.3|26
1626452700000|2021-07-16 16:25:00|2321.6|2315.6|2321.8|2315.8|2322.3|2316.3|2321.6|2315.6|4
1626453300000|2021-07-16 16:35:00|2321.4|2315.4|2321.8|2315.8|2321.9|2315.9|2321.4|2315.4|5
1626453600000|2021-07-16 16:40:00|2321.5|2315.5|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|4
1626453900000|2021-07-16 16:45:00|2320.1|2314.1|2319.9|2313.9|2320.6|2314.6|2319.6|2313.6|5
1626454200000|2021-07-16 16:50:00|2320|2314|2320|2314|2320|2314|2319.9|2313.9|3
1626454500000|2021-07-16 16:55:00|2319.9|2313.9|2320.6|2314.6|2320.9|2314.9|2319.9|2313.9|11
1626652800000|2021-07-19 00:00:00|2321|2309.8|2324.4|2318.4|2324.4|2318.4|2321|2309.8|5
1626653100000|2021-07-19 00:05:00|2324.9|2318.9|2324.5|2318.5|2327.6|2321.6|2324.5|2318.5|12
1626653400000|2021-07-19 00:10:00|2323.3|2317.3|2322.5|2316.5|2323.3|2317.3|2322.5|2316.5|2
1626654000000|2021-07-19 00:20:00|2323.4|2317.4|2322.8|2316.8|2323.4|2317.4|2322.8|2316.8|2
1626654600000|2021-07-19 00:30:00|2322.6|2316.6|2321.6|2315.6|2322.6|2316.6|2321.5|2315.5|3
1626655500000|2021-07-19 00:45:00|2321.9|2315.9|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|3
1626656100000|2021-07-19 00:55:00|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1626656400000|2021-07-19 01:00:00|2322.1|2316.1|2317.8|2311.8|2322.1|2316.1|2316.3|2310.3|119
1626656700000|2021-07-19 01:05:00|2317.9|2311.9|2319.3|2313.3|2319.6|2313.6|2315.9|2309.9|50
1626657000000|2021-07-19 01:10:00|2319|2313|2319|2313|2319.3|2313.3|2319|2313|3
1626657300000|2021-07-19 01:15:00|2318.8|2312.8|2318.3|2312.3|2318.9|2312.9|2317.4|2311.4|9
1626657600000|2021-07-19 01:20:00|2317.9|2311.9|2318.5|2312.5|2318.5|2312.5|2317.8|2311.8|6
1626657900000|2021-07-19 01:25:00|2318.6|2312.6|2320.6|2314.6|2320.6|2314.6|2318.6|2312.6|7
1626658200000|2021-07-19 01:30:00|2320.8|2314.8|2322.4|2316.4|2322.5|2316.5|2320.8|2314.8|6
1626658500000|2021-07-19 01:35:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626658800000|2021-07-19 01:40:00|2322.8|2316.8|2325.4|2319.4|2325.4|2319.4|2322.8|2316.8|12
1626659100000|2021-07-19 01:45:00|2325.3|2319.3|2322.5|2316.5|2325.3|2319.3|2322.5|2316.5|12
1626660300000|2021-07-19 02:05:00|2322.6|2316.6|2322.5|2316.5|2323.1|2317.1|2322.5|2316.5|19
1626660600000|2021-07-19 02:10:00|2322.9|2316.9|2322.9|2316.9|2323.4|2317.4|2322.5|2316.5|13
1626662400000|2021-07-19 02:40:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|3
1626662700000|2021-07-19 02:45:00|2321.4|2315.4|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|15
1626663000000|2021-07-19 02:50:00|2321.6|2315.6|2321.4|2315.4|2322.4|2316.4|2321.4|2315.4|12
1626663600000|2021-07-19 03:00:00|2320.5|2314.5|2319.9|2313.9|2320.5|2314.5|2319.9|2313.9|4
1626663900000|2021-07-19 03:05:00|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.4|2313.4|13
1626664200000|2021-07-19 03:10:00|2320|2314|2319.4|2313.4|2320|2314|2318.8|2312.8|23
1626664500000|2021-07-19 03:15:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2318.9|2312.9|4
1626665100000|2021-07-19 03:25:00|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626666000000|2021-07-19 03:40:00|2319.5|2313.5|2320.3|2314.3|2320.4|2314.4|2319.5|2313.5|3
1626666300000|2021-07-19 03:45:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626666600000|2021-07-19 03:50:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.4|2313.4|5
1626666900000|2021-07-19 03:55:00|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626667200000|2021-07-19 04:00:00|2319.3|2313.3|2318.4|2312.4|2319.3|2313.3|2318|2312|6
1626667500000|2021-07-19 04:05:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626667800000|2021-07-19 04:10:00|2318|2312|2318.9|2312.9|2318.9|2312.9|2318|2312|4
1626668100000|2021-07-19 04:15:00|2318.4|2312.4|2318|2312|2318.4|2312.4|2317.8|2311.8|5
1626668400000|2021-07-19 04:20:00|2317.3|2311.3|2316.9|2310.9|2317.4|2311.4|2316.5|2310.5|9
1626668700000|2021-07-19 04:25:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.3|2310.3|4
1626669000000|2021-07-19 04:30:00|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626669300000|2021-07-19 04:35:00|2316.5|2310.5|2317.1|2311.1|2317.1|2311.1|2316.3|2310.3|4
1626669600000|2021-07-19 04:40:00|2316.5|2310.5|2317|2311|2317|2311|2316.3|2310.3|4
1626669900000|2021-07-19 04:45:00|2316.5|2310.5|2316.5|2310.5|2316.6|2310.6|2315.5|2309.5|9
1626670200000|2021-07-19 04:50:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626670500000|2021-07-19 04:55:00|2316|2310|2316.6|2310.6|2316.9|2310.9|2316|2310|5
1626670800000|2021-07-19 05:00:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.3|2310.3|5
1626671100000|2021-07-19 05:05:00|2316|2310|2317.1|2311.1|2317.1|2311.1|2316|2310|3
1626671700000|2021-07-19 05:15:00|2316.9|2310.9|2318|2312|2318|2312|2316.5|2310.5|7
1626672000000|2021-07-19 05:20:00|2317.4|2311.4|2317.8|2311.8|2318|2312|2317.3|2311.3|4
1626672300000|2021-07-19 05:25:00|2317.4|2311.4|2318|2312|2318|2312|2317|2311|8
1626672600000|2021-07-19 05:30:00|2317.9|2311.9|2318|2312|2318.6|2312.6|2317.5|2311.5|8
1626672900000|2021-07-19 05:35:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626673200000|2021-07-19 05:40:00|2317.8|2311.8|2318.5|2312.5|2318.5|2312.5|2317.6|2311.6|5
1626673500000|2021-07-19 05:45:00|2317.9|2311.9|2316.4|2310.4|2317.9|2311.9|2316.4|2310.4|8
1626673800000|2021-07-19 05:50:00|2316.1|2310.1|2317.3|2311.3|2317.4|2311.4|2316|2310|9
1626674100000|2021-07-19 05:55:00|2317.4|2311.4|2318.8|2312.8|2318.8|2312.8|2317.4|2311.4|4
1626674400000|2021-07-19 06:00:00|2318.5|2312.5|2319.5|2313.5|2319.6|2313.6|2318.4|2312.4|7
1626674700000|2021-07-19 06:05:00|2319.4|2313.4|2319.4|2313.4|2319.9|2313.9|2319.3|2313.3|6
1626675000000|2021-07-19 06:10:00|2319.5|2313.5|2319.5|2313.5|2320.4|2314.4|2318.4|2312.4|12
1626675300000|2021-07-19 06:15:00|2319.3|2313.3|2317.1|2311.1|2319.3|2313.3|2316.9|2310.9|14
1626675600000|2021-07-19 06:20:00|2316.9|2310.9|2318.1|2312.1|2320.1|2314.1|2316.9|2310.9|23
1626675900000|2021-07-19 06:25:00|2318.4|2312.4|2318.3|2312.3|2320.1|2314.1|2317.9|2311.9|23
1626676200000|2021-07-19 06:30:00|2318.1|2312.1|2317.6|2311.6|2318.8|2312.8|2316.4|2310.4|33
1626676500000|2021-07-19 06:35:00|2316.9|2310.9|2316.9|2310.9|2318.5|2312.5|2316.8|2310.8|34
1626676800000|2021-07-19 06:40:00|2317|2311|2316|2310|2317.1|2311.1|2315.3|2309.3|20
1626677100000|2021-07-19 06:45:00|2315.6|2309.6|2314.5|2308.5|2316.4|2310.4|2314.4|2308.4|21
1626677400000|2021-07-19 06:50:00|2314.3|2308.3|2315.5|2309.5|2315.5|2309.5|2313|2307|37
1626677700000|2021-07-19 06:55:00|2315.4|2309.4|2315|2309|2315.5|2309.5|2313.5|2307.5|35
1626678000000|2021-07-19 07:00:00|2315.5|2309.5|2319.3|2313.3|2319.4|2313.4|2314.3|2308.3|75
1626678300000|2021-07-19 07:05:00|2319.1|2313.1|2317.3|2311.3|2319.1|2313.1|2313.4|2307.4|58
1626678600000|2021-07-19 07:10:00|2317|2311|2317.6|2311.6|2318|2312|2315.3|2309.3|55
1626678900000|2021-07-19 07:15:00|2317.4|2311.4|2315.6|2309.6|2319.3|2313.3|2315.5|2309.5|63
1626679200000|2021-07-19 07:20:00|2315.4|2309.4|2314|2308|2316|2310|2313.8|2307.8|44
1626679500000|2021-07-19 07:25:00|2313.9|2307.9|2313.8|2307.8|2314.3|2308.3|2312.9|2306.9|32
1626679800000|2021-07-19 07:30:00|2313.3|2307.3|2311.6|2305.6|2314.8|2308.8|2309.9|2303.9|51
1626680100000|2021-07-19 07:35:00|2311.4|2305.4|2303.9|2297.9|2311.4|2305.4|2303.5|2297.5|73
1626680400000|2021-07-19 07:40:00|2303.8|2297.8|2305.3|2299.3|2306.1|2300.1|2299.4|2293.4|63
1626680700000|2021-07-19 07:45:00|2305|2299|2303.3|2297.3|2305.1|2299.1|2301.3|2295.3|59
1626681000000|2021-07-19 07:50:00|2303.5|2297.5|2302.8|2296.8|2304.5|2298.5|2302.5|2296.5|51
1626681300000|2021-07-19 07:55:00|2303|2297|2299.5|2293.5|2303|2297|2298.5|2292.5|52
1626681600000|2021-07-19 08:00:00|2299.3|2293.3|2297.9|2291.9|2300|2294|2296.4|2290.4|43
1626681900000|2021-07-19 08:05:00|2297.6|2291.6|2298.5|2292.5|2298.9|2292.9|2296.4|2290.4|63
1626682200000|2021-07-19 08:10:00|2298.3|2292.3|2300.4|2294.4|2300.9|2294.9|2298.1|2292.1|34
1626682500000|2021-07-19 08:15:00|2300.1|2294.1|2297.1|2291.1|2300.6|2294.6|2296.6|2290.6|42
1626682800000|2021-07-19 08:20:00|2296.6|2290.6|2295.4|2289.4|2297.8|2291.8|2294.4|2288.4|35
1626683100000|2021-07-19 08:25:00|2295.3|2289.3|2295.1|2289.1|2295.3|2289.3|2293.3|2287.3|30
1626683400000|2021-07-19 08:30:00|2294.9|2288.9|2294.3|2288.3|2294.9|2288.9|2293.5|2287.5|36
1626683700000|2021-07-19 08:35:00|2294.1|2288.1|2291|2285|2294.1|2288.1|2289.4|2283.4|61
1626684000000|2021-07-19 08:40:00|2291.3|2285.3|2285.6|2279.6|2292|2286|2284.1|2278.1|89
1626684300000|2021-07-19 08:45:00|2285.5|2279.5|2284.6|2278.6|2287.4|2281.4|2284.5|2278.5|47
1626684600000|2021-07-19 08:50:00|2284.9|2278.9|2286.5|2280.5|2288|2282|2284.9|2278.9|52
1626684900000|2021-07-19 08:55:00|2286.4|2280.4|2284.8|2278.8|2286.4|2280.4|2284.4|2278.4|36
1626685200000|2021-07-19 09:00:00|2284.6|2278.6|2285.3|2279.3|2285.4|2279.4|2283.6|2277.6|27
1626685500000|2021-07-19 09:05:00|2285|2279|2284.5|2278.5|2285.4|2279.4|2283.9|2277.9|27
1626685800000|2021-07-19 09:10:00|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.6|2277.6|19
1626686100000|2021-07-19 09:15:00|2283.6|2277.6|2284.9|2278.9|2285.9|2279.9|2283.6|2277.6|21
1626686400000|2021-07-19 09:20:00|2285.3|2279.3|2286.4|2280.4|2286.6|2280.6|2284.9|2278.9|31
1626686700000|2021-07-19 09:25:00|2286.9|2280.9|2285.6|2279.6|2287.1|2281.1|2285.6|2279.6|23
1626687000000|2021-07-19 09:30:00|2285.5|2279.5|2284.9|2278.9|2285.9|2279.9|2284.9|2278.9|10
1626687300000|2021-07-19 09:35:00|2285.4|2279.4|2285.8|2279.8|2286.8|2280.8|2285|2279|19
1626687600000|2021-07-19 09:40:00|2285.4|2279.4|2286|2280|2286.4|2280.4|2284.9|2278.9|20
1626687900000|2021-07-19 09:45:00|2285.8|2279.8|2285.3|2279.3|2286.3|2280.3|2284.9|2278.9|18
1626688200000|2021-07-19 09:50:00|2285.5|2279.5|2285.9|2279.9|2286|2280|2284.9|2278.9|22
1626688500000|2021-07-19 09:55:00|2285.8|2279.8|2284.9|2278.9|2286.3|2280.3|2284.8|2278.8|12
1626688800000|2021-07-19 10:00:00|2284.8|2278.8|2281.6|2275.6|2284.9|2278.9|2281.6|2275.6|14
1626689100000|2021-07-19 10:05:00|2281.9|2275.9|2279.3|2273.3|2281.9|2275.9|2278.6|2272.6|19
1626689400000|2021-07-19 10:10:00|2279|2273|2276.5|2270.5|2279.1|2273.1|2276.3|2270.3|28
1626689700000|2021-07-19 10:15:00|2276.8|2270.8|2277.3|2271.3|2279.5|2273.5|2276.5|2270.5|37
1626690000000|2021-07-19 10:20:00|2277.5|2271.5|2277.3|2271.3|2278.3|2272.3|2276.6|2270.6|29
1626690300000|2021-07-19 10:25:00|2277.5|2271.5|2279.5|2273.5|2279.9|2273.9|2276.9|2270.9|37
1626690600000|2021-07-19 10:30:00|2279.3|2273.3|2278.9|2272.9|2280.4|2274.4|2278.8|2272.8|41
1626690900000|2021-07-19 10:35:00|2279.3|2273.3|2278.8|2272.8|2279.8|2273.8|2278.6|2272.6|25
1626691200000|2021-07-19 10:40:00|2278.9|2272.9|2279.1|2273.1|2279.3|2273.3|2278.3|2272.3|20
1626691500000|2021-07-19 10:45:00|2278.9|2272.9|2280|2274|2280|2274|2278.8|2272.8|11
1626691800000|2021-07-19 10:50:00|2280.1|2274.1|2280.6|2274.6|2281|2275|2280|2274|16
1626692100000|2021-07-19 10:55:00|2280.5|2274.5|2280.4|2274.4|2281|2275|2280.4|2274.4|10
1626692400000|2021-07-19 11:00:00|2281|2275|2283|2277|2284.3|2278.3|2281|2275|27
1626692700000|2021-07-19 11:05:00|2283.3|2277.3|2284.9|2278.9|2284.9|2278.9|2283.3|2277.3|7
1626693000000|2021-07-19 11:10:00|2284.6|2278.6|2286.8|2280.8|2287.6|2281.6|2284|2278|14
1626693300000|2021-07-19 11:15:00|2287|2281|2287.6|2281.6|2288.4|2282.4|2286.4|2280.4|21
1626693600000|2021-07-19 11:20:00|2287.9|2281.9|2284.8|2278.8|2287.9|2281.9|2284.8|2278.8|15
1626693900000|2021-07-19 11:25:00|2284.5|2278.5|2285.3|2279.3|2285.5|2279.5|2284.3|2278.3|12
1626694200000|2021-07-19 11:30:00|2285.5|2279.5|2286.5|2280.5|2287.8|2281.8|2284.8|2278.8|39
1626694500000|2021-07-19 11:35:00|2286.8|2280.8|2285.5|2279.5|2287.1|2281.1|2285.3|2279.3|28
1626694800000|2021-07-19 11:40:00|2285.3|2279.3|2284.6|2278.6|2285.8|2279.8|2284.6|2278.6|30
1626695100000|2021-07-19 11:45:00|2284.5|2278.5|2289|2283|2291.6|2285.6|2284.5|2278.5|112
1626695400000|2021-07-19 11:50:00|2288.9|2282.9|2285.8|2279.8|2289.5|2283.5|2285.8|2279.8|47
1626695700000|2021-07-19 11:55:00|2285.9|2279.9|2286.4|2280.4|2287.4|2281.4|2285.9|2279.9|25
1626696000000|2021-07-19 12:00:00|2286|2280|2283.9|2277.9|2287.1|2281.1|2283.6|2277.6|32
1626696300000|2021-07-19 12:05:00|2284.1|2278.1|2284.1|2278.1|2285.9|2279.9|2283.9|2277.9|50
1626696600000|2021-07-19 12:10:00|2283.9|2277.9|2285.4|2279.4|2286|2280|2283.9|2277.9|48
1626696900000|2021-07-19 12:15:00|2284.4|2278.4|2281.4|2275.4|2284.4|2278.4|2279.9|2273.9|40
1626697200000|2021-07-19 12:20:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2279.3|2273.3|43
1626697500000|2021-07-19 12:25:00|2280.4|2274.4|2277.4|2271.4|2280.5|2274.5|2276.8|2270.8|47
1626697800000|2021-07-19 12:30:00|2277.1|2271.1|2280|2274|2280.6|2274.6|2276.8|2270.8|51
1626698100000|2021-07-19 12:35:00|2279.9|2273.9|2281.1|2275.1|2281.4|2275.4|2279.1|2273.1|29
1626698400000|2021-07-19 12:40:00|2281.4|2275.4|2286.6|2280.6|2286.6|2280.6|2281.4|2275.4|54
1626698700000|2021-07-19 12:45:00|2286.9|2280.9|2284.4|2278.4|2288.4|2282.4|2283.9|2277.9|42
1626699000000|2021-07-19 12:50:00|2284.6|2278.6|2284.1|2278.1|2284.9|2278.9|2283.4|2277.4|24
1626699300000|2021-07-19 12:55:00|2283.9|2277.9|2286.9|2280.9|2287.1|2281.1|2283.4|2277.4|30
1626699600000|2021-07-19 13:00:00|2286.8|2280.8|2291.4|2285.4|2292.6|2286.6|2284.8|2278.8|130
1626699900000|2021-07-19 13:05:00|2291.3|2285.3|2289.6|2283.6|2291.5|2285.5|2287.1|2281.1|33
1626700200000|2021-07-19 13:10:00|2289.8|2283.8|2290.9|2284.9|2292.1|2286.1|2289.6|2283.6|45
1626700500000|2021-07-19 13:15:00|2291|2285|2292.4|2286.4|2292.6|2286.6|2290.3|2284.3|66
1626700800000|2021-07-19 13:20:00|2291.8|2285.8|2292.1|2286.1|2293.1|2287.1|2290.4|2284.4|37
1626701100000|2021-07-19 13:25:00|2291.9|2285.9|2293.1|2287.1|2293.1|2287.1|2289.9|2283.9|42
1626701400000|2021-07-19 13:30:00|2292.8|2286.8|2294.3|2288.3|2295.8|2289.8|2292.6|2286.6|58
1626701700000|2021-07-19 13:35:00|2294.6|2288.6|2294.3|2288.3|2295.6|2289.6|2292.4|2286.4|41
1626702000000|2021-07-19 13:40:00|2294|2288|2293.4|2287.4|2295.6|2289.6|2292.4|2286.4|56
1626702300000|2021-07-19 13:45:00|2293.5|2287.5|2293.1|2287.1|2295.1|2289.1|2293|2287|24
1626702600000|2021-07-19 13:50:00|2292.8|2286.8|2291.1|2285.1|2293.5|2287.5|2290.9|2284.9|38
1626702900000|2021-07-19 13:55:00|2291.3|2285.3|2289.6|2283.6|2291.6|2285.6|2289.1|2283.1|52
1626703200000|2021-07-19 14:00:00|2289.4|2283.4|2289.6|2283.6|2289.9|2283.9|2289.1|2283.1|13
1626703500000|2021-07-19 14:05:00|2289.5|2283.5|2288.6|2282.6|2289.5|2283.5|2286.4|2280.4|47
1626703800000|2021-07-19 14:10:00|2288.4|2282.4|2287.9|2281.9|2289.5|2283.5|2286.6|2280.6|47
1626704100000|2021-07-19 14:15:00|2288|2282|2288|2282|2289.9|2283.9|2287.3|2281.3|38
1626704400000|2021-07-19 14:20:00|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2286.3|2280.3|28
1626704700000|2021-07-19 14:25:00|2286.6|2280.6|2285.4|2279.4|2287.4|2281.4|2283.9|2277.9|54
1626705000000|2021-07-19 14:30:00|2285.1|2279.1|2289.9|2283.9|2290.1|2284.1|2284.8|2278.8|37
1626705300000|2021-07-19 14:35:00|2289.6|2283.6|2289.9|2283.9|2290.4|2284.4|2287.9|2281.9|40
1626705600000|2021-07-19 14:40:00|2289.8|2283.8|2286.9|2280.9|2289.8|2283.8|2286.9|2280.9|32
1626705900000|2021-07-19 14:45:00|2286.8|2280.8|2287.1|2281.1|2287.3|2281.3|2285.9|2279.9|28
1626706200000|2021-07-19 14:50:00|2286.9|2280.9|2286.4|2280.4|2287.1|2281.1|2286|2280|22
1626706500000|2021-07-19 14:55:00|2286.6|2280.6|2284.9|2278.9|2287.1|2281.1|2284.4|2278.4|30
1626706800000|2021-07-19 15:00:00|2285|2279|2287.3|2281.3|2287.3|2281.3|2283.8|2277.8|57
1626707100000|2021-07-19 15:05:00|2287|2281|2286.5|2280.5|2287.3|2281.3|2284|2278|61
1626707400000|2021-07-19 15:10:00|2286|2280|2283.3|2277.3|2286|2280|2282.8|2276.8|46
1626707700000|2021-07-19 15:15:00|2283.5|2277.5|2289.5|2283.5|2290.8|2284.8|2283.3|2277.3|168
1626708000000|2021-07-19 15:20:00|2289.3|2283.3|2281.3|2275.3|2289.3|2283.3|2281|2275|43
1626708300000|2021-07-19 15:25:00|2281|2275|2280.3|2274.3|2281.8|2275.8|2280|2274|31
1626708600000|2021-07-19 15:30:00|2280.5|2274.5|2282.8|2276.8|2282.8|2276.8|2279.3|2273.3|32
1626708900000|2021-07-19 15:35:00|2282.3|2276.3|2286|2280|2286|2280|2280.8|2274.8|31
1626709200000|2021-07-19 15:40:00|2286.3|2280.3|2290|2284|2290.3|2284.3|2286.3|2280.3|34
1626709500000|2021-07-19 15:45:00|2289.8|2283.8|2294.5|2288.5|2295.3|2289.3|2289.8|2283.8|31
1626709800000|2021-07-19 15:50:00|2294.8|2288.8|2294.5|2288.5|2297.3|2291.3|2294.5|2288.5|20
1626710100000|2021-07-19 15:55:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2292.5|2286.5|14
1626710400000|2021-07-19 16:00:00|2293|2287|2291.8|2285.8|2293|2287|2291.8|2285.8|5
1626711000000|2021-07-19 16:10:00|2291|2285|2292.5|2286.5|2292.5|2286.5|2291|2285|4
1626711300000|2021-07-19 16:15:00|2292.3|2286.3|2292.3|2286.3|2293|2287|2292.3|2286.3|11
1626711600000|2021-07-19 16:20:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290.3|2284.3|6
1626711900000|2021-07-19 16:25:00|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|4
1626712200000|2021-07-19 16:30:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|2
1626712800000|2021-07-19 16:40:00|2288|2282|2289|2283|2289|2283|2286.3|2280.3|18
1626713100000|2021-07-19 16:45:00|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|2
1626713400000|2021-07-19 16:50:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626713700000|2021-07-19 16:55:00|2288.1|2282.1|2290.1|2284.1|2290.4|2284.4|2288.1|2282.1|10
1626739200000|2021-07-20 00:00:00|2292.5|2286.5|2296.9|2290.9|2296.9|2290.9|2292.3|2286.3|10
1626739500000|2021-07-20 00:05:00|2297.3|2291.3|2299.5|2293.5|2302.8|2296.8|2297.3|2291.3|20
1626739800000|2021-07-20 00:10:00|2299.3|2293.3|2296.8|2290.8|2299.5|2293.5|2293.8|2287.8|22
1626740100000|2021-07-20 00:15:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2296|2290|3
1626740400000|2021-07-20 00:20:00|2295.8|2289.8|2293|2287|2295.8|2289.8|2292|2286|16
1626740700000|2021-07-20 00:25:00|2292.5|2286.5|2294|2288|2295.5|2289.5|2292.5|2286.5|17
1626741000000|2021-07-20 00:30:00|2293.8|2287.8|2294.3|2288.3|2294.8|2288.8|2293.8|2287.8|5
1626741300000|2021-07-20 00:35:00|2294|2288|2291.5|2285.5|2294|2288|2291.5|2285.5|12
1626741600000|2021-07-20 00:40:00|2292|2286|2293|2287|2293.5|2287.5|2292|2286|13
1626741900000|2021-07-20 00:45:00|2293.8|2287.8|2293.5|2287.5|2294|2288|2293.5|2287.5|4
1626742200000|2021-07-20 00:50:00|2294.3|2288.3|2292.3|2286.3|2294.3|2288.3|2291.3|2285.3|6
1626742500000|2021-07-20 00:55:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1626742800000|2021-07-20 01:00:00|2292.3|2286.3|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|23
1626743100000|2021-07-20 01:05:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2289.5|2283.5|14
1626743400000|2021-07-20 01:10:00|2290.5|2284.5|2289|2283|2290.5|2284.5|2288.8|2282.8|13
1626743700000|2021-07-20 01:15:00|2289.5|2283.5|2288.8|2282.8|2289.8|2283.8|2288.5|2282.5|8
1626744000000|2021-07-20 01:20:00|2288.5|2282.5|2286.8|2280.8|2288.8|2282.8|2286.3|2280.3|14
1626744300000|2021-07-20 01:25:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2285.8|2279.8|3
1626744600000|2021-07-20 01:30:00|2285.5|2279.5|2284|2278|2285.5|2279.5|2283.5|2277.5|11
1626744900000|2021-07-20 01:35:00|2284.5|2278.5|2286.8|2280.8|2286.8|2280.8|2284.5|2278.5|7
1626745200000|2021-07-20 01:40:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|10
1626745500000|2021-07-20 01:45:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1626745800000|2021-07-20 01:50:00|2286.5|2280.5|2287.5|2281.5|2287.5|2281.5|2286.5|2280.5|4
1626746400000|2021-07-20 02:00:00|2287.3|2281.3|2288.5|2282.5|2288.5|2282.5|2286.8|2280.8|7
1626746700000|2021-07-20 02:05:00|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|3
1626747000000|2021-07-20 02:10:00|2288.5|2282.5|2290|2284|2290|2284|2288.5|2282.5|3
1626747300000|2021-07-20 02:15:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626747600000|2021-07-20 02:20:00|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1626747900000|2021-07-20 02:25:00|2290.8|2284.8|2291.8|2285.8|2292|2286|2290.8|2284.8|4
1626748200000|2021-07-20 02:30:00|2291.5|2285.5|2287.8|2281.8|2292|2286|2287.8|2281.8|72
1626748500000|2021-07-20 02:35:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2287.3|2281.3|23
1626748800000|2021-07-20 02:40:00|2288.3|2282.3|2291|2285|2291|2285|2288|2282|13
1626749100000|2021-07-20 02:45:00|2291.3|2285.3|2292.3|2286.3|2292.3|2286.3|2291.3|2285.3|5
1626749400000|2021-07-20 02:50:00|2292.5|2286.5|2292.8|2286.8|2293.5|2287.5|2292.5|2286.5|6
1626750000000|2021-07-20 03:00:00|2293.5|2287.5|2294.8|2288.8|2294.8|2288.8|2293.5|2287.5|6
1626750300000|2021-07-20 03:05:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2292.5|2286.5|17
1626750600000|2021-07-20 03:10:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|3
1626750900000|2021-07-20 03:15:00|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|3
1626751200000|2021-07-20 03:20:00|2293.3|2287.3|2295.8|2289.8|2296.3|2290.3|2293.3|2287.3|9
1626751500000|2021-07-20 03:25:00|2295.5|2289.5|2293.5|2287.5|2295.5|2289.5|2293.5|2287.5|18
1626751800000|2021-07-20 03:30:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626752400000|2021-07-20 03:40:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|2
1626752700000|2021-07-20 03:45:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626753900000|2021-07-20 04:05:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626754200000|2021-07-20 04:10:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626754500000|2021-07-20 04:15:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|3
1626754800000|2021-07-20 04:20:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1626755700000|2021-07-20 04:35:00|2292.8|2286.8|2293|2287|2293|2287|2292.5|2286.5|4
1626756000000|2021-07-20 04:40:00|2293.3|2287.3|2295|2289|2295|2289|2293.3|2287.3|4
1626756300000|2021-07-20 04:45:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626756900000|2021-07-20 04:55:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1626757200000|2021-07-20 05:00:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626757500000|2021-07-20 05:05:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626758100000|2021-07-20 05:15:00|2294.3|2288.3|2293|2287|2294.3|2288.3|2292.8|2286.8|10
1626759000000|2021-07-20 05:30:00|2292.8|2286.8|2293.8|2287.8|2295|2289|2292.8|2286.8|19
1626759300000|2021-07-20 05:35:00|2293.5|2287.5|2293.3|2287.3|2294.3|2288.3|2292.5|2286.5|26
1626759600000|2021-07-20 05:40:00|2293|2287|2293.3|2287.3|2293.8|2287.8|2293|2287|12
1626759900000|2021-07-20 05:45:00|2293|2287|2291.3|2285.3|2293|2287|2290.8|2284.8|4
1626760200000|2021-07-20 05:50:00|2291.8|2285.8|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|16
1626760500000|2021-07-20 05:55:00|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|3
1626760800000|2021-07-20 06:00:00|2292|2286|2290.5|2284.5|2292|2286|2289.3|2283.3|54
1626761100000|2021-07-20 06:05:00|2290.8|2284.8|2289.5|2283.5|2292.3|2286.3|2288.5|2282.5|19
1626761400000|2021-07-20 06:10:00|2287.8|2281.8|2289.8|2283.8|2289.8|2283.8|2287.8|2281.8|8
1626762000000|2021-07-20 06:20:00|2289.5|2283.5|2289.3|2283.3|2290.8|2284.8|2289|2283|8
1626762300000|2021-07-20 06:25:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2290|2284|3
1626762600000|2021-07-20 06:30:00|2290|2284|2289.5|2283.5|2290|2284|2289|2283|8
1626762900000|2021-07-20 06:35:00|2290|2284|2289.3|2283.3|2290|2284|2288.8|2282.8|33
1626763200000|2021-07-20 06:40:00|2290|2284|2294|2288|2294|2288|2289.5|2283.5|27
1626763500000|2021-07-20 06:45:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2292.5|2286.5|16
1626763800000|2021-07-20 06:50:00|2293.5|2287.5|2292.5|2286.5|2294.5|2288.5|2291.5|2285.5|35
1626764100000|2021-07-20 06:55:00|2293|2287|2296.5|2290.5|2297|2291|2293|2287|18
1626764400000|2021-07-20 07:00:00|2296.8|2290.8|2303|2297|2303.8|2297.8|2296.8|2290.8|82
1626764700000|2021-07-20 07:05:00|2302.8|2296.8|2301.5|2295.5|2302.8|2296.8|2298|2292|34
1626765000000|2021-07-20 07:10:00|2301.8|2295.8|2303|2297|2308|2302|2301.8|2295.8|30
1626765300000|2021-07-20 07:15:00|2303.5|2297.5|2301.8|2295.8|2303.5|2297.5|2300|2294|38
1626765600000|2021-07-20 07:20:00|2302|2296|2297.5|2291.5|2302.3|2296.3|2297.5|2291.5|30
1626765900000|2021-07-20 07:25:00|2297.8|2291.8|2299.5|2293.5|2299.5|2293.5|2296.5|2290.5|39
1626766200000|2021-07-20 07:30:00|2299.8|2293.8|2304.3|2298.3|2304.5|2298.5|2299.5|2293.5|42
1626766500000|2021-07-20 07:35:00|2304.5|2298.5|2304|2298|2304.8|2298.8|2303.8|2297.8|20
1626766800000|2021-07-20 07:40:00|2304.3|2298.3|2304.5|2298.5|2304.8|2298.8|2303.3|2297.3|16
1626767100000|2021-07-20 07:45:00|2304.3|2298.3|2304.5|2298.5|2305|2299|2303.8|2297.8|17
1626767400000|2021-07-20 07:50:00|2304.3|2298.3|2304.5|2298.5|2305.3|2299.3|2304|2298|11
1626767700000|2021-07-20 07:55:00|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2303.5|2297.5|8
1626768000000|2021-07-20 08:00:00|2304|2298|2309|2303|2310.5|2304.5|2304|2298|34
1626768300000|2021-07-20 08:05:00|2309.3|2303.3|2313.5|2307.5|2313.5|2307.5|2308.5|2302.5|21
1626768600000|2021-07-20 08:10:00|2313.3|2307.3|2311.3|2305.3|2313.3|2307.3|2310.8|2304.8|25
1626768900000|2021-07-20 08:15:00|2311|2305|2310.5|2304.5|2311.8|2305.8|2310|2304|29
1626769200000|2021-07-20 08:20:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310|2304|26
1626769500000|2021-07-20 08:25:00|2311.5|2305.5|2311.8|2305.8|2311.8|2305.8|2310.8|2304.8|9
1626769800000|2021-07-20 08:30:00|2312|2306|2310.5|2304.5|2312|2306|2310.5|2304.5|12
1626770100000|2021-07-20 08:35:00|2310.3|2304.3|2306.3|2300.3|2310.3|2304.3|2305.8|2299.8|14
1626770400000|2021-07-20 08:40:00|2306.5|2300.5|2306.3|2300.3|2308.3|2302.3|2306.3|2300.3|14
1626770700000|2021-07-20 08:45:00|2306.5|2300.5|2306.5|2300.5|2306.8|2300.8|2306|2300|9
1626771000000|2021-07-20 08:50:00|2306.8|2300.8|2304.8|2298.8|2307.3|2301.3|2304.5|2298.5|14
1626771300000|2021-07-20 08:55:00|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2302.5|2296.5|17
1626771600000|2021-07-20 09:00:00|2304.5|2298.5|2302.3|2296.3|2305.5|2299.5|2302|2296|21
1626771900000|2021-07-20 09:05:00|2302.5|2296.5|2303.5|2297.5|2303.8|2297.8|2302.5|2296.5|14
1626772200000|2021-07-20 09:10:00|2303.3|2297.3|2303.3|2297.3|2304.3|2298.3|2302.5|2296.5|20
1626772500000|2021-07-20 09:15:00|2303|2297|2304.5|2298.5|2304.5|2298.5|2302.5|2296.5|20
1626772800000|2021-07-20 09:20:00|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2304|2298|4
1626773100000|2021-07-20 09:25:00|2304.5|2298.5|2308.5|2302.5|2308.8|2302.8|2304.5|2298.5|28
1626773400000|2021-07-20 09:30:00|2309|2303|2309.8|2303.8|2310.3|2304.3|2308.8|2302.8|18
1626773700000|2021-07-20 09:35:00|2310|2304|2309.5|2303.5|2310.5|2304.5|2309.5|2303.5|8
1626774000000|2021-07-20 09:40:00|2309.8|2303.8|2307.5|2301.5|2309.8|2303.8|2307.5|2301.5|4
1626774300000|2021-07-20 09:45:00|2307.8|2301.8|2307.5|2301.5|2308.3|2302.3|2307|2301|16
1626774600000|2021-07-20 09:50:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626774900000|2021-07-20 09:55:00|2308.8|2302.8|2308.8|2302.8|2310.3|2304.3|2308.5|2302.5|10
1626775200000|2021-07-20 10:00:00|2308.5|2302.5|2308.5|2302.5|2309.8|2303.8|2308.5|2302.5|22
1626775500000|2021-07-20 10:05:00|2308.8|2302.8|2307|2301|2308.8|2302.8|2306.8|2300.8|9
1626775800000|2021-07-20 10:10:00|2306.8|2300.8|2309.5|2303.5|2309.5|2303.5|2306.3|2300.3|25
1626776100000|2021-07-20 10:15:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2308.8|2302.8|14
1626776400000|2021-07-20 10:20:00|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2307.8|2301.8|25
1626776700000|2021-07-20 10:25:00|2309.3|2303.3|2307.8|2301.8|2309.5|2303.5|2307.8|2301.8|15
1626777000000|2021-07-20 10:30:00|2308|2302|2304.8|2298.8|2308.5|2302.5|2304.8|2298.8|24
1626777300000|2021-07-20 10:35:00|2304.5|2298.5|2305.5|2299.5|2305.8|2299.8|2304.5|2298.5|19
1626777600000|2021-07-20 10:40:00|2305.3|2299.3|2302.8|2296.8|2305.5|2299.5|2302.5|2296.5|41
1626777900000|2021-07-20 10:45:00|2302.5|2296.5|2302.3|2296.3|2303.3|2297.3|2301.8|2295.8|37
1626778200000|2021-07-20 10:50:00|2302.5|2296.5|2301.8|2295.8|2302.8|2296.8|2301.5|2295.5|17
1626778500000|2021-07-20 10:55:00|2302.3|2296.3|2302|2296|2302.8|2296.8|2301.3|2295.3|15
1626778800000|2021-07-20 11:00:00|2302.3|2296.3|2302.3|2296.3|2302.8|2296.8|2301.3|2295.3|22
1626779100000|2021-07-20 11:05:00|2302|2296|2301|2295|2302|2296|2301|2295|13
1626779400000|2021-07-20 11:10:00|2300.8|2294.8|2302|2296|2303.8|2297.8|2299.3|2293.3|33
1626779700000|2021-07-20 11:15:00|2302.3|2296.3|2300.8|2294.8|2302.8|2296.8|2300.8|2294.8|25
1626780000000|2021-07-20 11:20:00|2301|2295|2301.3|2295.3|2302|2296|2300.5|2294.5|20
1626780300000|2021-07-20 11:25:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.5|2294.5|11
1626780600000|2021-07-20 11:30:00|2301.8|2295.8|2303.8|2297.8|2303.8|2297.8|2301.8|2295.8|26
1626780900000|2021-07-20 11:35:00|2304|2298|2304.8|2298.8|2306|2300|2304|2298|11
1626781200000|2021-07-20 11:40:00|2305|2299|2309.5|2303.5|2309.8|2303.8|2305|2299|44
1626781500000|2021-07-20 11:45:00|2309.3|2303.3|2306|2300|2309.8|2303.8|2306|2300|33
1626781800000|2021-07-20 11:50:00|2306.3|2300.3|2308.3|2302.3|2308.5|2302.5|2306.3|2300.3|50
1626782100000|2021-07-20 11:55:00|2308.5|2302.5|2309.3|2303.3|2309.8|2303.8|2308.5|2302.5|17
1626782400000|2021-07-20 12:00:00|2309.5|2303.5|2309.3|2303.3|2309.8|2303.8|2308.8|2302.8|21
1626782700000|2021-07-20 12:05:00|2309.5|2303.5|2305.5|2299.5|2309.5|2303.5|2304|2298|45
1626783000000|2021-07-20 12:10:00|2305.3|2299.3|2303.3|2297.3|2305.8|2299.8|2303|2297|42
1626783300000|2021-07-20 12:15:00|2303.5|2297.5|2303|2297|2303.8|2297.8|2301.5|2295.5|33
1626783600000|2021-07-20 12:20:00|2303.3|2297.3|2309.8|2303.8|2309.8|2303.8|2303.3|2297.3|63
1626783900000|2021-07-20 12:25:00|2310|2304|2303.8|2297.8|2310|2304|2303.8|2297.8|48
1626784200000|2021-07-20 12:30:00|2304.3|2298.3|2309.3|2303.3|2309.5|2303.5|2304.3|2298.3|73
1626784500000|2021-07-20 12:35:00|2309.5|2303.5|2310.3|2304.3|2310.8|2304.8|2308.3|2302.3|43
1626784800000|2021-07-20 12:40:00|2310|2304|2307.5|2301.5|2310|2304|2305.5|2299.5|94
1626785100000|2021-07-20 12:45:00|2307|2301|2303.5|2297.5|2307.5|2301.5|2303|2297|68
1626785400000|2021-07-20 12:50:00|2303.3|2297.3|2302.5|2296.5|2304.5|2298.5|2302|2296|33
1626785700000|2021-07-20 12:55:00|2302.8|2296.8|2305.3|2299.3|2305.5|2299.5|2301.5|2295.5|32
1626786000000|2021-07-20 13:00:00|2305.5|2299.5|2308|2302|2308.3|2302.3|2305.5|2299.5|109
1626786300000|2021-07-20 13:05:00|2307.8|2301.8|2308.8|2302.8|2309.3|2303.3|2304.8|2298.8|81
1626786600000|2021-07-20 13:10:00|2308.5|2302.5|2301.5|2295.5|2308.8|2302.8|2301|2295|53
1626786900000|2021-07-20 13:15:00|2301.3|2295.3|2304.3|2298.3|2306.5|2300.5|2301|2295|91
1626787200000|2021-07-20 13:20:00|2304.5|2298.5|2301.8|2295.8|2304.8|2298.8|2301|2295|78
1626787500000|2021-07-20 13:25:00|2301.5|2295.5|2301.5|2295.5|2304.5|2298.5|2301.3|2295.3|32
1626787800000|2021-07-20 13:30:00|2301.3|2295.3|2299.8|2293.8|2302|2296|2295.8|2289.8|76
1626788100000|2021-07-20 13:35:00|2299.5|2293.5|2300.3|2294.3|2301.5|2295.5|2299.3|2293.3|44
1626788400000|2021-07-20 13:40:00|2300.5|2294.5|2301.5|2295.5|2303|2297|2300|2294|49
1626788700000|2021-07-20 13:45:00|2301.8|2295.8|2307.5|2301.5|2307.5|2301.5|2301.8|2295.8|26
1626789000000|2021-07-20 13:50:00|2307|2301|2306.8|2300.8|2308.8|2302.8|2306.3|2300.3|37
1626789300000|2021-07-20 13:55:00|2307.3|2301.3|2308|2302|2308.3|2302.3|2305.5|2299.5|40
1626789600000|2021-07-20 14:00:00|2307.8|2301.8|2308.8|2302.8|2309.8|2303.8|2306|2300|55
1626789900000|2021-07-20 14:05:00|2309|2303|2309|2303|2309.5|2303.5|2308.8|2302.8|37
1626790200000|2021-07-20 14:10:00|2309.3|2303.3|2312.3|2306.3|2312.5|2306.5|2308.8|2302.8|36
1626790500000|2021-07-20 14:15:00|2312.5|2306.5|2313.8|2307.8|2313.8|2307.8|2312|2306|20
1626790800000|2021-07-20 14:20:00|2313.5|2307.5|2314.5|2308.5|2315.3|2309.3|2313.5|2307.5|32
1626791100000|2021-07-20 14:25:00|2314.8|2308.8|2317.5|2311.5|2317.5|2311.5|2313.5|2307.5|76
1626791400000|2021-07-20 14:30:00|2317.3|2311.3|2322|2316|2322|2316|2317.3|2311.3|56
1626791700000|2021-07-20 14:35:00|2321.8|2315.8|2322.3|2316.3|2322.5|2316.5|2321|2315|31
1626792000000|2021-07-20 14:40:00|2322.5|2316.5|2321.3|2315.3|2322.5|2316.5|2321|2315|35
1626792300000|2021-07-20 14:45:00|2321.5|2315.5|2323.8|2317.8|2323.8|2317.8|2321|2315|31
1626792600000|2021-07-20 14:50:00|2323.5|2317.5|2319.5|2313.5|2324|2318|2319.5|2313.5|91
1626792900000|2021-07-20 14:55:00|2320|2314|2324|2318|2324.3|2318.3|2319.8|2313.8|79
1626793200000|2021-07-20 15:00:00|2323.8|2317.8|2321|2315|2325|2319|2321|2315|74
1626793500000|2021-07-20 15:05:00|2320.5|2314.5|2322.8|2316.8|2324|2318|2320.5|2314.5|52
1626793800000|2021-07-20 15:10:00|2322.3|2316.3|2324.8|2318.8|2325|2319|2322|2316|60
1626794100000|2021-07-20 15:15:00|2325|2319|2331.3|2325.3|2336|2330|2325|2319|239
1626794400000|2021-07-20 15:20:00|2331|2325|2328.8|2322.8|2331|2325|2328.5|2322.5|54
1626794700000|2021-07-20 15:25:00|2329|2323|2328.3|2322.3|2329.3|2323.3|2328.3|2322.3|19
1626795000000|2021-07-20 15:30:00|2328.5|2322.5|2328.8|2322.8|2329|2323|2328.3|2322.3|21
1626795300000|2021-07-20 15:35:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2326.8|2320.8|38
1626795600000|2021-07-20 15:40:00|2328|2322|2331.8|2325.8|2331.8|2325.8|2327.8|2321.8|35
1626795900000|2021-07-20 15:45:00|2332|2326|2332.5|2326.5|2332.5|2326.5|2330.8|2324.8|17
1626796200000|2021-07-20 15:50:00|2332|2326|2331.3|2325.3|2332.8|2326.8|2330.8|2324.8|24
1626796500000|2021-07-20 15:55:00|2331|2325|2330.8|2324.8|2331|2325|2330.5|2324.5|4
1626796800000|2021-07-20 16:00:00|2331|2325|2329.3|2323.3|2331.5|2325.5|2329.3|2323.3|12
1626797100000|2021-07-20 16:05:00|2330|2324|2329.3|2323.3|2330|2324|2329.3|2323.3|2
1626797400000|2021-07-20 16:10:00|2329.5|2323.5|2328.8|2322.8|2329.5|2323.5|2328.5|2322.5|10
1626797700000|2021-07-20 16:15:00|2328.5|2322.5|2327.3|2321.3|2328.5|2322.5|2327.3|2321.3|4
1626798000000|2021-07-20 16:20:00|2327|2321|2327.3|2321.3|2327.3|2321.3|2325.8|2319.8|19
1626798300000|2021-07-20 16:25:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|5
1626798600000|2021-07-20 16:30:00|2326.3|2320.3|2328.3|2322.3|2328.3|2322.3|2326|2320|11
1626798900000|2021-07-20 16:35:00|2328.5|2322.5|2328.3|2322.3|2329.3|2323.3|2327.8|2321.8|15
1626799200000|2021-07-20 16:40:00|2328|2322|2329.8|2323.8|2329.8|2323.8|2328|2322|8
1626799500000|2021-07-20 16:45:00|2330|2324|2330.8|2324.8|2331.5|2325.5|2330|2324|6
1626799800000|2021-07-20 16:50:00|2331|2325|2331.5|2325.5|2331.5|2325.5|2330.5|2324.5|10
1626800100000|2021-07-20 16:55:00|2331.4|2325.4|2331.9|2325.9|2332.9|2326.9|2330.9|2324.9|7
1626825600000|2021-07-21 00:00:00|2329.3|2323.3|2328.5|2322.5|2329.3|2323.3|2327.8|2321.8|12
1626825900000|2021-07-21 00:05:00|2328.8|2322.8|2330.5|2324.5|2330.5|2324.5|2328.8|2322.8|5
1626826200000|2021-07-21 00:10:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|7
1626826500000|2021-07-21 00:15:00|2330.8|2324.8|2332.8|2326.8|2333|2327|2330.8|2324.8|12
1626826800000|2021-07-21 00:20:00|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1626827100000|2021-07-21 00:25:00|2332.5|2326.5|2332|2326|2332.5|2326.5|2332|2326|2
1626827400000|2021-07-21 00:30:00|2332.3|2326.3|2332.3|2326.3|2332.8|2326.8|2332.3|2326.3|3
1626827700000|2021-07-21 00:35:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626828000000|2021-07-21 00:40:00|2332.8|2326.8|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|3
1626828300000|2021-07-21 00:45:00|2332.5|2326.5|2331.8|2325.8|2332.5|2326.5|2331.8|2325.8|5
1626828600000|2021-07-21 00:50:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626829200000|2021-07-21 01:00:00|2331.3|2325.3|2331.5|2325.5|2332.8|2326.8|2331.3|2325.3|28
1626829500000|2021-07-21 01:05:00|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|10
1626829800000|2021-07-21 01:10:00|2331.3|2325.3|2327.3|2321.3|2331.3|2325.3|2327.3|2321.3|10
1626830100000|2021-07-21 01:15:00|2327|2321|2326.3|2320.3|2327|2321|2326.3|2320.3|6
1626830400000|2021-07-21 01:20:00|2326.5|2320.5|2325.8|2319.8|2326.5|2320.5|2325.8|2319.8|4
1626830700000|2021-07-21 01:25:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626831000000|2021-07-21 01:30:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626831300000|2021-07-21 01:35:00|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2325.3|2319.3|6
1626832200000|2021-07-21 01:50:00|2324.5|2318.5|2323.3|2317.3|2324.5|2318.5|2323|2317|10
1626832500000|2021-07-21 01:55:00|2323|2317|2323|2317|2323.3|2317.3|2322.5|2316.5|10
1626832800000|2021-07-21 02:00:00|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2323|2317|7
1626833100000|2021-07-21 02:05:00|2323.5|2317.5|2323|2317|2324.8|2318.8|2322.8|2316.8|13
1626833400000|2021-07-21 02:10:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323|2317|10
1626834000000|2021-07-21 02:20:00|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|3
1626834300000|2021-07-21 02:25:00|2322.5|2316.5|2320.3|2314.3|2322.8|2316.8|2320.3|2314.3|6
1626834600000|2021-07-21 02:30:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626834900000|2021-07-21 02:35:00|2320.8|2314.8|2321|2315|2321.3|2315.3|2320.8|2314.8|9
1626835200000|2021-07-21 02:40:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626835500000|2021-07-21 02:45:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|4
1626835800000|2021-07-21 02:50:00|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626836100000|2021-07-21 02:55:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626837000000|2021-07-21 03:10:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626837600000|2021-07-21 03:20:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|3
1626837900000|2021-07-21 03:25:00|2320.5|2314.5|2323.3|2317.3|2323.3|2317.3|2320.5|2314.5|12
1626838200000|2021-07-21 03:30:00|2323|2317|2322.8|2316.8|2323|2317|2322.5|2316.5|3
1626838500000|2021-07-21 03:35:00|2323|2317|2322.5|2316.5|2323|2317|2322.5|2316.5|2
1626838800000|2021-07-21 03:40:00|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626839400000|2021-07-21 03:50:00|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|3
1626843600000|2021-07-21 05:00:00|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626844200000|2021-07-21 05:10:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626845400000|2021-07-21 05:30:00|2322.3|2316.3|2322.8|2316.8|2325|2319|2322.3|2316.3|35
1626845700000|2021-07-21 05:35:00|2322.5|2316.5|2321.3|2315.3|2322.5|2316.5|2320.8|2314.8|8
1626846000000|2021-07-21 05:40:00|2321.5|2315.5|2322.5|2316.5|2323.3|2317.3|2321.5|2315.5|12
1626846300000|2021-07-21 05:45:00|2322.3|2316.3|2320.5|2314.5|2322.3|2316.3|2320|2314|9
1626846600000|2021-07-21 05:50:00|2321|2315|2320.3|2314.3|2321.3|2315.3|2319|2313|12
1626846900000|2021-07-21 05:55:00|2320|2314|2319.8|2313.8|2320|2314|2319|2313|7
1626847200000|2021-07-21 06:00:00|2320|2314|2321|2315|2321.5|2315.5|2319.8|2313.8|25
1626847500000|2021-07-21 06:05:00|2321.5|2315.5|2320.5|2314.5|2321.5|2315.5|2320.5|2314.5|5
1626847800000|2021-07-21 06:10:00|2320.3|2314.3|2320.3|2314.3|2320.8|2314.8|2319.5|2313.5|17
1626848100000|2021-07-21 06:15:00|2320.8|2314.8|2323|2317|2323|2317|2320.5|2314.5|14
1626848400000|2021-07-21 06:20:00|2322.8|2316.8|2322|2316|2322.8|2316.8|2322|2316|4
1626848700000|2021-07-21 06:25:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320|2314|19
1626849000000|2021-07-21 06:30:00|2321|2315|2321.3|2315.3|2322.5|2316.5|2320.8|2314.8|24
1626849300000|2021-07-21 06:35:00|2321|2315|2318.8|2312.8|2321|2315|2318.3|2312.3|23
1626849600000|2021-07-21 06:40:00|2319.3|2313.3|2316.5|2310.5|2319.5|2313.5|2316|2310|20
1626849900000|2021-07-21 06:45:00|2316.8|2310.8|2314.5|2308.5|2317.5|2311.5|2314|2308|50
1626850200000|2021-07-21 06:50:00|2314|2308|2316|2310|2316|2310|2314|2308|15
1626850500000|2021-07-21 06:55:00|2316.3|2310.3|2313.5|2307.5|2316.3|2310.3|2313.5|2307.5|15
1626850800000|2021-07-21 07:00:00|2314.8|2308.8|2314.5|2308.5|2316|2310|2314|2308|41
1626851100000|2021-07-21 07:05:00|2314.3|2308.3|2313|2307|2314.3|2308.3|2311.5|2305.5|30
1626851400000|2021-07-21 07:10:00|2312.8|2306.8|2309.8|2303.8|2312.8|2306.8|2308.5|2302.5|22
1626851700000|2021-07-21 07:15:00|2309.5|2303.5|2310|2304|2310|2304|2308.8|2302.8|10
1626852000000|2021-07-21 07:20:00|2310.3|2304.3|2308.8|2302.8|2310.8|2304.8|2308.5|2302.5|11
1626852300000|2021-07-21 07:25:00|2309|2303|2311|2305|2312|2306|2308.8|2302.8|23
1626852600000|2021-07-21 07:30:00|2311.3|2305.3|2309.8|2303.8|2311.8|2305.8|2309.8|2303.8|9
1626852900000|2021-07-21 07:35:00|2310|2304|2313.3|2307.3|2313.8|2307.8|2310|2304|23
1626853200000|2021-07-21 07:40:00|2313.5|2307.5|2315.3|2309.3|2315.3|2309.3|2313|2307|17
1626853500000|2021-07-21 07:45:00|2315|2309|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|11
1626853800000|2021-07-21 07:50:00|2314.8|2308.8|2315|2309|2315.3|2309.3|2314.8|2308.8|14
1626854100000|2021-07-21 07:55:00|2315.3|2309.3|2314.5|2308.5|2315.3|2309.3|2314.5|2308.5|16
1626854400000|2021-07-21 08:00:00|2314.3|2308.3|2316|2310|2316|2310|2314.3|2308.3|14
1626854700000|2021-07-21 08:05:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2315.5|2309.5|11
1626855000000|2021-07-21 08:10:00|2316.5|2310.5|2313|2307|2316.5|2310.5|2312.8|2306.8|13
1626855300000|2021-07-21 08:15:00|2313.3|2307.3|2313.5|2307.5|2314.5|2308.5|2313.3|2307.3|12
1626855600000|2021-07-21 08:20:00|2313.8|2307.8|2323.5|2317.5|2323.5|2317.5|2313.8|2307.8|44
1626855900000|2021-07-21 08:25:00|2323.3|2317.3|2324.3|2318.3|2326|2320|2322.5|2316.5|68
1626856200000|2021-07-21 08:30:00|2323.8|2317.8|2323.3|2317.3|2327.5|2321.5|2322.8|2316.8|56
1626856500000|2021-07-21 08:35:00|2323.5|2317.5|2325.3|2319.3|2326|2320|2322.8|2316.8|37
1626856800000|2021-07-21 08:40:00|2325|2319|2332.3|2326.3|2332.5|2326.5|2325|2319|46
1626857100000|2021-07-21 08:45:00|2332|2326|2332.5|2326.5|2333|2327|2328|2322|64
1626857400000|2021-07-21 08:50:00|2332.8|2326.8|2330.3|2324.3|2333.3|2327.3|2330|2324|34
1626857700000|2021-07-21 08:55:00|2330.5|2324.5|2332.5|2326.5|2332.5|2326.5|2330|2324|30
1626858000000|2021-07-21 09:00:00|2332.3|2326.3|2331.8|2325.8|2332.8|2326.8|2329.5|2323.5|43
1626858300000|2021-07-21 09:05:00|2331.5|2325.5|2332.3|2326.3|2332.8|2326.8|2330.3|2324.3|24
1626858600000|2021-07-21 09:10:00|2332|2326|2332|2326|2332.3|2326.3|2330.8|2324.8|26
1626858900000|2021-07-21 09:15:00|2332.5|2326.5|2330.8|2324.8|2332.8|2326.8|2330.5|2324.5|36
1626859200000|2021-07-21 09:20:00|2330.5|2324.5|2330.8|2324.8|2331|2325|2325.8|2319.8|48
1626859500000|2021-07-21 09:25:00|2331|2325|2331.3|2325.3|2332.8|2326.8|2330.5|2324.5|28
1626859800000|2021-07-21 09:30:00|2331.8|2325.8|2331.3|2325.3|2332.8|2326.8|2331|2325|17
1626860100000|2021-07-21 09:35:00|2331.5|2325.5|2332.3|2326.3|2332.8|2326.8|2331.3|2325.3|15
1626860400000|2021-07-21 09:40:00|2331.8|2325.8|2331.5|2325.5|2332.3|2326.3|2329.8|2323.8|37
1626860700000|2021-07-21 09:45:00|2331|2325|2331.5|2325.5|2331.8|2325.8|2329.5|2323.5|36
1626861000000|2021-07-21 09:50:00|2331.3|2325.3|2328.8|2322.8|2331.3|2325.3|2328.8|2322.8|29
1626861300000|2021-07-21 09:55:00|2329|2323|2329.3|2323.3|2330.3|2324.3|2328.8|2322.8|29
1626861600000|2021-07-21 10:00:00|2329.5|2323.5|2327.5|2321.5|2330.3|2324.3|2327.5|2321.5|29
1626861900000|2021-07-21 10:05:00|2328|2322|2329|2323|2329.8|2323.8|2326.3|2320.3|42
1626862200000|2021-07-21 10:10:00|2329.3|2323.3|2330|2324|2330.3|2324.3|2329.3|2323.3|17
1626862500000|2021-07-21 10:15:00|2330.3|2324.3|2331.5|2325.5|2331.5|2325.5|2329.5|2323.5|18
1626862800000|2021-07-21 10:20:00|2331.3|2325.3|2329.8|2323.8|2331.3|2325.3|2329.8|2323.8|14
1626863100000|2021-07-21 10:25:00|2328.5|2322.5|2328|2322|2328.8|2322.8|2327|2321|13
1626863400000|2021-07-21 10:30:00|2327.8|2321.8|2325.3|2319.3|2328.3|2322.3|2325.3|2319.3|28
1626863700000|2021-07-21 10:35:00|2325.5|2319.5|2321|2315|2327|2321|2321|2315|19
1626864000000|2021-07-21 10:40:00|2321.3|2315.3|2322|2316|2322.3|2316.3|2321.3|2315.3|9
1626864300000|2021-07-21 10:45:00|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2320.8|2314.8|6
1626864600000|2021-07-21 10:50:00|2322.3|2316.3|2321.5|2315.5|2325|2319|2321.3|2315.3|25
1626864900000|2021-07-21 10:55:00|2321.3|2315.3|2322|2316|2322|2316|2320.8|2314.8|12
1626865200000|2021-07-21 11:00:00|2321.8|2315.8|2319.3|2313.3|2321.8|2315.8|2319|2313|21
1626865500000|2021-07-21 11:05:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|6
1626865800000|2021-07-21 11:10:00|2319|2313|2320.5|2314.5|2320.5|2314.5|2318.5|2312.5|8
1626866100000|2021-07-21 11:15:00|2320.3|2314.3|2321.8|2315.8|2321.8|2315.8|2319|2313|13
1626866400000|2021-07-21 11:20:00|2320.5|2314.5|2322.8|2316.8|2323.3|2317.3|2320.5|2314.5|11
1626866700000|2021-07-21 11:25:00|2323.3|2317.3|2322.3|2316.3|2323.5|2317.5|2321.5|2315.5|28
1626867000000|2021-07-21 11:30:00|2322|2316|2322.8|2316.8|2324|2318|2321.8|2315.8|33
1626867300000|2021-07-21 11:35:00|2322.5|2316.5|2326.3|2320.3|2327.3|2321.3|2321.3|2315.3|51
1626867600000|2021-07-21 11:40:00|2326.5|2320.5|2331|2325|2331.5|2325.5|2325.8|2319.8|64
1626867900000|2021-07-21 11:45:00|2330.8|2324.8|2328.3|2322.3|2331.3|2325.3|2328.3|2322.3|138
1626868200000|2021-07-21 11:50:00|2328.5|2322.5|2326|2320|2328.5|2322.5|2325.5|2319.5|41
1626868500000|2021-07-21 11:55:00|2326.3|2320.3|2327.5|2321.5|2327.5|2321.5|2326|2320|8
1626868800000|2021-07-21 12:00:00|2327.3|2321.3|2326.3|2320.3|2327.5|2321.5|2326.3|2320.3|16
1626869100000|2021-07-21 12:05:00|2326.5|2320.5|2325|2319|2326.5|2320.5|2323.8|2317.8|22
1626869400000|2021-07-21 12:10:00|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2323.5|2317.5|24
1626869700000|2021-07-21 12:15:00|2324|2318|2324.3|2318.3|2324.5|2318.5|2322.5|2316.5|27
1626870000000|2021-07-21 12:20:00|2324|2318|2323.8|2317.8|2325|2319|2322.5|2316.5|28
1626870300000|2021-07-21 12:25:00|2323.3|2317.3|2323.8|2317.8|2324.5|2318.5|2323.3|2317.3|16
1626870600000|2021-07-21 12:30:00|2324.3|2318.3|2324|2318|2324.8|2318.8|2323.5|2317.5|36
1626870900000|2021-07-21 12:35:00|2323.8|2317.8|2321.8|2315.8|2323.8|2317.8|2321|2315|19
1626871200000|2021-07-21 12:40:00|2322|2316|2321.5|2315.5|2322.3|2316.3|2321|2315|24
1626871500000|2021-07-21 12:45:00|2321.8|2315.8|2318.8|2312.8|2321.8|2315.8|2318|2312|39
1626871800000|2021-07-21 12:50:00|2318.5|2312.5|2320|2314|2320.8|2314.8|2318.5|2312.5|19
1626872100000|2021-07-21 12:55:00|2319.5|2313.5|2320.3|2314.3|2320.5|2314.5|2318.5|2312.5|27
1626872400000|2021-07-21 13:00:00|2320|2314|2327|2321|2328|2322|2319.5|2313.5|93
1626872700000|2021-07-21 13:05:00|2327.3|2321.3|2324.3|2318.3|2327.3|2321.3|2322.5|2316.5|65
1626873000000|2021-07-21 13:10:00|2324|2318|2324|2318|2324|2318|2322.5|2316.5|29
1626873300000|2021-07-21 13:15:00|2324.3|2318.3|2329|2323|2329.5|2323.5|2324.3|2318.3|28
1626873600000|2021-07-21 13:20:00|2329.3|2323.3|2328|2322|2329.8|2323.8|2327.3|2321.3|64
1626873900000|2021-07-21 13:25:00|2328.3|2322.3|2329.5|2323.5|2331|2325|2328|2322|36
1626874200000|2021-07-21 13:30:00|2329.8|2323.8|2330.3|2324.3|2331.3|2325.3|2329.3|2323.3|34
1626874500000|2021-07-21 13:35:00|2330.5|2324.5|2331|2325|2331.5|2325.5|2330|2324|23
1626874800000|2021-07-21 13:40:00|2330.8|2324.8|2331|2325|2331.5|2325.5|2330.3|2324.3|22
1626875100000|2021-07-21 13:45:00|2331.3|2325.3|2332.3|2326.3|2332.5|2326.5|2330.8|2324.8|21
1626875400000|2021-07-21 13:50:00|2332.5|2326.5|2332.5|2326.5|2333.3|2327.3|2331.3|2325.3|42
1626875700000|2021-07-21 13:55:00|2332.3|2326.3|2331.3|2325.3|2332.3|2326.3|2330.5|2324.5|20
1626876000000|2021-07-21 14:00:00|2331.5|2325.5|2331.8|2325.8|2332.5|2326.5|2330.8|2324.8|27
1626876300000|2021-07-21 14:05:00|2331.5|2325.5|2334.3|2328.3|2334.3|2328.3|2331.3|2325.3|28
1626876600000|2021-07-21 14:10:00|2334.5|2328.5|2329.8|2323.8|2335.8|2329.8|2329.8|2323.8|78
1626876900000|2021-07-21 14:15:00|2330|2324|2327.5|2321.5|2330|2324|2327.3|2321.3|22
1626877200000|2021-07-21 14:20:00|2328|2322|2322.3|2316.3|2328|2322|2322.3|2316.3|52
1626877500000|2021-07-21 14:25:00|2322|2316|2322.8|2316.8|2323|2317|2321.3|2315.3|21
1626877800000|2021-07-21 14:30:00|2322.5|2316.5|2324.5|2318.5|2325.5|2319.5|2322|2316|40
1626878100000|2021-07-21 14:35:00|2324.3|2318.3|2327.5|2321.5|2327.5|2321.5|2324|2318|35
1626878400000|2021-07-21 14:40:00|2327.3|2321.3|2328.3|2322.3|2328.3|2322.3|2323.8|2317.8|29
1626878700000|2021-07-21 14:45:00|2328|2322|2329.5|2323.5|2330.5|2324.5|2327.5|2321.5|28
1626879000000|2021-07-21 14:50:00|2329.8|2323.8|2331.5|2325.5|2332.3|2326.3|2329.5|2323.5|26
1626879300000|2021-07-21 14:55:00|2331.8|2325.8|2330.8|2324.8|2333|2327|2330.3|2324.3|35
1626879600000|2021-07-21 15:00:00|2331.5|2325.5|2338|2332|2339.3|2333.3|2331.5|2325.5|80
1626879900000|2021-07-21 15:05:00|2338.5|2332.5|2346|2340|2350.6|2344.6|2338.5|2332.5|120
1626880200000|2021-07-21 15:10:00|2345|2339|2346.5|2340.5|2349|2343|2345|2339|105
1626880500000|2021-07-21 15:15:00|2346.3|2340.3|2338|2332|2346.3|2340.3|2334.3|2328.3|290
1626880800000|2021-07-21 15:20:00|2337.8|2331.8|2333|2327|2337.8|2331.8|2331|2325|89
1626881100000|2021-07-21 15:25:00|2333.3|2327.3|2336.5|2330.5|2338|2332|2333.3|2327.3|65
1626881400000|2021-07-21 15:30:00|2336.3|2330.3|2335|2329|2336.3|2330.3|2334.5|2328.5|12
1626881700000|2021-07-21 15:35:00|2334.8|2328.8|2336.3|2330.3|2336.5|2330.5|2334.5|2328.5|8
1626882000000|2021-07-21 15:40:00|2336.5|2330.5|2339.8|2333.8|2342.3|2336.3|2336.5|2330.5|31
1626882300000|2021-07-21 15:45:00|2340|2334|2336.8|2330.8|2340.8|2334.8|2336.3|2330.3|22
1626882600000|2021-07-21 15:50:00|2337.3|2331.3|2338.8|2332.8|2339|2333|2337.3|2331.3|8
1626882900000|2021-07-21 15:55:00|2338.3|2332.3|2337.3|2331.3|2339.3|2333.3|2336.5|2330.5|16
1626883200000|2021-07-21 16:00:00|2336.8|2330.8|2342.8|2336.8|2344|2338|2336|2330|42
1626883500000|2021-07-21 16:05:00|2343.3|2337.3|2343|2337|2343.3|2337.3|2342.5|2336.5|13
1626883800000|2021-07-21 16:10:00|2343.3|2337.3|2344.8|2338.8|2344.8|2338.8|2343.3|2337.3|9
1626884100000|2021-07-21 16:15:00|2344.5|2338.5|2340.3|2334.3|2344.5|2338.5|2339.5|2333.5|19
1626884400000|2021-07-21 16:20:00|2340|2334|2340|2334|2340.3|2334.3|2339.5|2333.5|9
1626885000000|2021-07-21 16:30:00|2341.3|2335.3|2345.3|2339.3|2345.3|2339.3|2341.3|2335.3|13
1626885300000|2021-07-21 16:35:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626885600000|2021-07-21 16:40:00|2346.3|2340.3|2344.8|2338.8|2346.3|2340.3|2344.5|2338.5|4
1626885900000|2021-07-21 16:45:00|2345.5|2339.5|2346.5|2340.5|2346.5|2340.5|2344.5|2338.5|13
1626886200000|2021-07-21 16:50:00|2346.3|2340.3|2345.3|2339.3|2346.3|2340.3|2345.3|2339.3|5
1626886500000|2021-07-21 16:55:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2343.4|2337.4|21
1626912000000|2021-07-22 00:00:00|2347.5|2341.5|2345.3|2339.3|2347.5|2341.5|2344.8|2338.8|9
1626913800000|2021-07-22 00:30:00|2345|2339|2344.8|2338.8|2345|2339|2344.8|2338.8|2
1626914100000|2021-07-22 00:35:00|2345|2339|2345|2339|2345.3|2339.3|2345|2339|3
1626915000000|2021-07-22 00:50:00|2345.3|2339.3|2346.3|2340.3|2346.3|2340.3|2345.3|2339.3|5
1626915600000|2021-07-22 01:00:00|2346.8|2340.8|2346.5|2340.5|2347.3|2341.3|2346.5|2340.5|11
1626915900000|2021-07-22 01:05:00|2346.8|2340.8|2346.5|2340.5|2347.8|2341.8|2346.5|2340.5|4
1626916200000|2021-07-22 01:10:00|2346.8|2340.8|2347.5|2341.5|2347.5|2341.5|2346.8|2340.8|7
1626916500000|2021-07-22 01:15:00|2347.3|2341.3|2347|2341|2347.3|2341.3|2347|2341|4
1626916800000|2021-07-22 01:20:00|2347.3|2341.3|2346.5|2340.5|2347.3|2341.3|2346.5|2340.5|3
1626917400000|2021-07-22 01:30:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.5|2340.5|2
1626917700000|2021-07-22 01:35:00|2346.8|2340.8|2346.8|2340.8|2347|2341|2346.3|2340.3|15
1626918000000|2021-07-22 01:40:00|2346.5|2340.5|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|4
1626918300000|2021-07-22 01:45:00|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626920400000|2021-07-22 02:20:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626920700000|2021-07-22 02:25:00|2346.8|2340.8|2347|2341|2347|2341|2346.8|2340.8|2
1626921300000|2021-07-22 02:35:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|3
1626921900000|2021-07-22 02:45:00|2345.5|2339.5|2344.3|2338.3|2345.5|2339.5|2344.3|2338.3|6
1626922200000|2021-07-22 02:50:00|2344.5|2338.5|2343.8|2337.8|2344.8|2338.8|2343.5|2337.5|17
1626922500000|2021-07-22 02:55:00|2344|2338|2344|2338|2344|2338|2344|2338|1
1626922800000|2021-07-22 03:00:00|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|2344|2338|5
1626923100000|2021-07-22 03:05:00|2344.5|2338.5|2346.3|2340.3|2346.8|2340.8|2344.5|2338.5|12
1626923400000|2021-07-22 03:10:00|2346.5|2340.5|2346.5|2340.5|2347|2341|2346.3|2340.3|5
1626923700000|2021-07-22 03:15:00|2347|2341|2347.3|2341.3|2347.3|2341.3|2347|2341|2
1626924000000|2021-07-22 03:20:00|2347.5|2341.5|2350.5|2344.5|2350.5|2344.5|2347.3|2341.3|12
1626924300000|2021-07-22 03:25:00|2350.3|2344.3|2349.8|2343.8|2350.5|2344.5|2349.8|2343.8|16
1626924600000|2021-07-22 03:30:00|2349.5|2343.5|2349|2343|2349.5|2343.5|2348|2342|5
1626924900000|2021-07-22 03:35:00|2349.3|2343.3|2349.8|2343.8|2349.8|2343.8|2349|2343|6
1626925200000|2021-07-22 03:40:00|2350.3|2344.3|2351|2345|2351|2345|2349.8|2343.8|8
1626925500000|2021-07-22 03:45:00|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626925800000|2021-07-22 03:50:00|2351.5|2345.5|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|3
1626926400000|2021-07-22 04:00:00|2352|2346|2351.5|2345.5|2352|2346|2351.5|2345.5|5
1626926700000|2021-07-22 04:05:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626927300000|2021-07-22 04:15:00|2352|2346|2352.5|2346.5|2352.5|2346.5|2351.5|2345.5|13
1626927600000|2021-07-22 04:20:00|2352|2346|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|8
1626927900000|2021-07-22 04:25:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626928200000|2021-07-22 04:30:00|2351.3|2345.3|2350.3|2344.3|2351.3|2345.3|2350|2344|6
1626928500000|2021-07-22 04:35:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626928800000|2021-07-22 04:40:00|2350.8|2344.8|2349.3|2343.3|2351|2345|2349.3|2343.3|6
1626929100000|2021-07-22 04:45:00|2350|2344|2349.5|2343.5|2350|2344|2349.5|2343.5|2
1626929400000|2021-07-22 04:50:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626930600000|2021-07-22 05:10:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1626931500000|2021-07-22 05:25:00|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1626931800000|2021-07-22 05:30:00|2350.8|2344.8|2349.8|2343.8|2351.8|2345.8|2347.8|2341.8|89
1626932100000|2021-07-22 05:35:00|2350.8|2344.8|2346.5|2340.5|2351.5|2345.5|2346.5|2340.5|34
1626932400000|2021-07-22 05:40:00|2346.8|2340.8|2347|2341|2347.8|2341.8|2346.3|2340.3|15
1626932700000|2021-07-22 05:45:00|2346.8|2340.8|2347.5|2341.5|2348|2342|2346.8|2340.8|8
1626933000000|2021-07-22 05:50:00|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.8|2341.8|3
1626933300000|2021-07-22 05:55:00|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.5|2341.5|5
1626933600000|2021-07-22 06:00:00|2348.5|2342.5|2352|2346|2352.8|2346.8|2348.5|2342.5|10
1626933900000|2021-07-22 06:05:00|2351.5|2345.5|2350.5|2344.5|2352.5|2346.5|2350.5|2344.5|15
1626934200000|2021-07-22 06:10:00|2350.8|2344.8|2350.3|2344.3|2351.5|2345.5|2348|2342|20
1626934500000|2021-07-22 06:15:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|3
1626934800000|2021-07-22 06:20:00|2350.3|2344.3|2349.3|2343.3|2350.5|2344.5|2349.3|2343.3|10
1626935100000|2021-07-22 06:25:00|2348.8|2342.8|2349|2343|2349.3|2343.3|2348.8|2342.8|6
1626935400000|2021-07-22 06:30:00|2349.3|2343.3|2351.5|2345.5|2351.5|2345.5|2349|2343|12
1626935700000|2021-07-22 06:35:00|2351.8|2345.8|2350.3|2344.3|2352.5|2346.5|2350.3|2344.3|14
1626936000000|2021-07-22 06:40:00|2350.5|2344.5|2348|2342|2350.5|2344.5|2348|2342|15
1626936300000|2021-07-22 06:45:00|2348.5|2342.5|2350.8|2344.8|2350.8|2344.8|2347|2341|17
1626936600000|2021-07-22 06:50:00|2351|2345|2351|2345|2351|2345|2350.8|2344.8|5
1626936900000|2021-07-22 06:55:00|2350.8|2344.8|2350.5|2344.5|2351|2345|2350.3|2344.3|14
1626937200000|2021-07-22 07:00:00|2350.3|2344.3|2351|2345|2352.3|2346.3|2350.3|2344.3|28
1626937500000|2021-07-22 07:05:00|2351.3|2345.3|2350.5|2344.5|2351.3|2345.3|2350.5|2344.5|6
1626937800000|2021-07-22 07:10:00|2351.3|2345.3|2347.8|2341.8|2352.3|2346.3|2347.5|2341.5|29
1626938100000|2021-07-22 07:15:00|2347.5|2341.5|2347|2341|2348.8|2342.8|2345.8|2339.8|51
1626938400000|2021-07-22 07:20:00|2346.8|2340.8|2348|2342|2348.3|2342.3|2346.5|2340.5|28
1626938700000|2021-07-22 07:25:00|2347.8|2341.8|2347|2341|2348.5|2342.5|2346.5|2340.5|50
1626939000000|2021-07-22 07:30:00|2347.3|2341.3|2350.8|2344.8|2351.8|2345.8|2347.3|2341.3|20
1626939300000|2021-07-22 07:35:00|2351.3|2345.3|2350.8|2344.8|2351.3|2345.3|2350.3|2344.3|20
1626939600000|2021-07-22 07:40:00|2351|2345|2351|2345|2352.3|2346.3|2350.8|2344.8|18
1626939900000|2021-07-22 07:45:00|2351.3|2345.3|2351|2345|2351.8|2345.8|2351|2345|7
1626940200000|2021-07-22 07:50:00|2351.5|2345.5|2351.3|2345.3|2352.3|2346.3|2351|2345|15
1626940500000|2021-07-22 07:55:00|2351.5|2345.5|2349.8|2343.8|2351.5|2345.5|2349.8|2343.8|9
1626940800000|2021-07-22 08:00:00|2350|2344|2350.8|2344.8|2351.3|2345.3|2349.8|2343.8|10
1626941100000|2021-07-22 08:05:00|2350|2344|2352|2346|2352|2346|2349.8|2343.8|18
1626941400000|2021-07-22 08:10:00|2351.5|2345.5|2352.5|2346.5|2352.5|2346.5|2351.5|2345.5|4
1626941700000|2021-07-22 08:15:00|2352|2346|2359|2353|2364.8|2358.8|2351.3|2345.3|53
1626942000000|2021-07-22 08:20:00|2358.8|2352.8|2360|2354|2360|2354|2355|2349|43
1626942300000|2021-07-22 08:25:00|2359.8|2353.8|2363.3|2357.3|2363.3|2357.3|2358|2352|24
1626942600000|2021-07-22 08:30:00|2363.8|2357.8|2367|2361|2369.8|2363.8|2363.8|2357.8|44
1626942900000|2021-07-22 08:35:00|2366.8|2360.8|2366.3|2360.3|2367.5|2361.5|2364|2358|39
1626943200000|2021-07-22 08:40:00|2366.5|2360.5|2366.3|2360.3|2367.3|2361.3|2364.3|2358.3|67
1626943500000|2021-07-22 08:45:00|2366.5|2360.5|2367.3|2361.3|2367.5|2361.5|2366.5|2360.5|9
1626943800000|2021-07-22 08:50:00|2367.5|2361.5|2361.5|2355.5|2367.5|2361.5|2361.5|2355.5|32
1626944100000|2021-07-22 08:55:00|2361.8|2355.8|2367.3|2361.3|2367.3|2361.3|2361.8|2355.8|23
1626944400000|2021-07-22 09:00:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2366.3|2360.3|20
1626944700000|2021-07-22 09:05:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2366.3|2360.3|20
1626945000000|2021-07-22 09:10:00|2367.5|2361.5|2372.3|2366.3|2372.5|2366.5|2366.5|2360.5|35
1626945300000|2021-07-22 09:15:00|2371.5|2365.5|2375.8|2369.8|2376.5|2370.5|2371.5|2365.5|34
1626945600000|2021-07-22 09:20:00|2376|2370|2369.8|2363.8|2376.3|2370.3|2367|2361|65
1626945900000|2021-07-22 09:25:00|2370|2364|2368.8|2362.8|2373|2367|2368.3|2362.3|66
1626946200000|2021-07-22 09:30:00|2368.5|2362.5|2369.5|2363.5|2369.8|2363.8|2368.5|2362.5|20
1626946500000|2021-07-22 09:35:00|2370|2364|2372.3|2366.3|2374.5|2368.5|2370|2364|26
1626946800000|2021-07-22 09:40:00|2372.5|2366.5|2373|2367|2373.3|2367.3|2372|2366|18
1626947100000|2021-07-22 09:45:00|2373.3|2367.3|2373.3|2367.3|2374.5|2368.5|2372.3|2366.3|25
1626947400000|2021-07-22 09:50:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2372.5|2366.5|20
1626947700000|2021-07-22 09:55:00|2373.5|2367.5|2373.5|2367.5|2374.3|2368.3|2372.8|2366.8|19
1626948000000|2021-07-22 10:00:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|4
1626948300000|2021-07-22 10:05:00|2373.3|2367.3|2372|2366|2373.3|2367.3|2370.5|2364.5|16
1626948600000|2021-07-22 10:10:00|2371.8|2365.8|2369.8|2363.8|2372|2366|2369.8|2363.8|11
1626948900000|2021-07-22 10:15:00|2369.5|2363.5|2367.5|2361.5|2370|2364|2366.3|2360.3|17
1626949200000|2021-07-22 10:20:00|2367.3|2361.3|2361.5|2355.5|2367.8|2361.8|2361.3|2355.3|34
1626949500000|2021-07-22 10:25:00|2361.8|2355.8|2359.5|2353.5|2363.5|2357.5|2357.8|2351.8|41
1626949800000|2021-07-22 10:30:00|2359.3|2353.3|2356.3|2350.3|2359.3|2353.3|2354.3|2348.3|17
1626950100000|2021-07-22 10:35:00|2355.8|2349.8|2359.3|2353.3|2359.8|2353.8|2355.8|2349.8|21
1626950400000|2021-07-22 10:40:00|2359|2353|2359|2353|2359.8|2353.8|2358.5|2352.5|13
1626950700000|2021-07-22 10:45:00|2359.8|2353.8|2362.5|2356.5|2363.8|2357.8|2359|2353|19
1626951000000|2021-07-22 10:50:00|2362.3|2356.3|2365|2359|2365|2359|2362|2356|8
1626951300000|2021-07-22 10:55:00|2364.8|2358.8|2367.5|2361.5|2367.8|2361.8|2364.8|2358.8|10
1626951600000|2021-07-22 11:00:00|2368.5|2362.5|2365.5|2359.5|2368.5|2362.5|2365.5|2359.5|15
1626951900000|2021-07-22 11:05:00|2366.8|2360.8|2365.8|2359.8|2367.8|2361.8|2365.8|2359.8|20
1626952200000|2021-07-22 11:10:00|2365.5|2359.5|2363.3|2357.3|2365.5|2359.5|2363|2357|16
1626952500000|2021-07-22 11:15:00|2363.5|2357.5|2369.8|2363.8|2369.8|2363.8|2363.5|2357.5|20
1626952800000|2021-07-22 11:20:00|2370|2364|2373.5|2367.5|2374.3|2368.3|2369.3|2363.3|28
1626953100000|2021-07-22 11:25:00|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2371.5|2365.5|10
1626953400000|2021-07-22 11:30:00|2372|2366|2373.5|2367.5|2373.5|2367.5|2370.5|2364.5|19
1626953700000|2021-07-22 11:35:00|2374.3|2368.3|2375.5|2369.5|2375.5|2369.5|2374.3|2368.3|9
1626954000000|2021-07-22 11:40:00|2376.3|2370.3|2370.8|2364.8|2377|2371|2369.8|2363.8|30
1626954300000|2021-07-22 11:45:00|2370.5|2364.5|2370.8|2364.8|2372.5|2366.5|2368.8|2362.8|82
1626954600000|2021-07-22 11:50:00|2370.5|2364.5|2366.5|2360.5|2371|2365|2366.3|2360.3|37
1626954900000|2021-07-22 11:55:00|2366.8|2360.8|2369.5|2363.5|2370|2364|2366|2360|19
1626955200000|2021-07-22 12:00:00|2370|2364|2369.5|2363.5|2371.5|2365.5|2368.8|2362.8|26
1626955500000|2021-07-22 12:05:00|2369.8|2363.8|2373.5|2367.5|2373.5|2367.5|2369.8|2363.8|23
1626955800000|2021-07-22 12:10:00|2373.8|2367.8|2372.3|2366.3|2373.8|2367.8|2371.8|2365.8|30
1626956100000|2021-07-22 12:15:00|2372|2366|2372.8|2366.8|2373|2367|2371.8|2365.8|30
1626956400000|2021-07-22 12:20:00|2373|2367|2373.3|2367.3|2374.5|2368.5|2372.3|2366.3|52
1626956700000|2021-07-22 12:25:00|2373.5|2367.5|2374.3|2368.3|2376|2370|2373|2367|36
1626957000000|2021-07-22 12:30:00|2374|2368|2375.8|2369.8|2375.8|2369.8|2372.8|2366.8|30
1626957300000|2021-07-22 12:35:00|2376|2370|2375|2369|2376|2370|2374|2368|22
1626957600000|2021-07-22 12:40:00|2375.3|2369.3|2376.5|2370.5|2377.3|2371.3|2373.8|2367.8|33
1626957900000|2021-07-22 12:45:00|2376.8|2370.8|2380.3|2374.3|2380.3|2374.3|2376.8|2370.8|57
1626958200000|2021-07-22 12:50:00|2380|2374|2374.5|2368.5|2380.3|2374.3|2374.3|2368.3|67
1626958500000|2021-07-22 12:55:00|2375|2369|2374.8|2368.8|2375.3|2369.3|2372.8|2366.8|60
1626958800000|2021-07-22 13:00:00|2374.5|2368.5|2374.3|2368.3|2376.3|2370.3|2371.5|2365.5|148
1626959100000|2021-07-22 13:05:00|2374|2368|2379.3|2373.3|2380|2374|2373.8|2367.8|56
1626959400000|2021-07-22 13:10:00|2379.8|2373.8|2381.5|2375.5|2381.8|2375.8|2379.8|2373.8|32
1626959700000|2021-07-22 13:15:00|2381.8|2375.8|2385.5|2379.5|2386|2380|2381.5|2375.5|35
1626960000000|2021-07-22 13:20:00|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2384.3|2378.3|26
1626960300000|2021-07-22 13:25:00|2385|2379|2385.3|2379.3|2387|2381|2385|2379|27
1626960600000|2021-07-22 13:30:00|2385|2379|2381.5|2375.5|2385|2379|2381.3|2375.3|59
1626960900000|2021-07-22 13:35:00|2381.3|2375.3|2381|2375|2381.5|2375.5|2379|2373|63
1626961200000|2021-07-22 13:40:00|2381.3|2375.3|2382.5|2376.5|2384.8|2378.8|2381.3|2375.3|47
1626961500000|2021-07-22 13:45:00|2382.8|2376.8|2380.5|2374.5|2382.8|2376.8|2380.5|2374.5|28
1626961800000|2021-07-22 13:50:00|2380.8|2374.8|2380|2374|2380.8|2374.8|2378.8|2372.8|34
1626962100000|2021-07-22 13:55:00|2379.8|2373.8|2383.3|2377.3|2385|2379|2379.5|2373.5|69
1626962400000|2021-07-22 14:00:00|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2380.8|2374.8|34
1626962700000|2021-07-22 14:05:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2381.5|2375.5|58
1626963000000|2021-07-22 14:10:00|2382.8|2376.8|2383|2377|2385.8|2379.8|2382.5|2376.5|45
1626963300000|2021-07-22 14:15:00|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2382.5|2376.5|42
1626963600000|2021-07-22 14:20:00|2384.8|2378.8|2385|2379|2385.3|2379.3|2383.3|2377.3|27
1626963900000|2021-07-22 14:25:00|2384.8|2378.8|2385.5|2379.5|2386.5|2380.5|2383|2377|49
1626964200000|2021-07-22 14:30:00|2385.8|2379.8|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|21
1626964500000|2021-07-22 14:35:00|2386|2380|2391.5|2385.5|2391.5|2385.5|2386|2380|33
1626964800000|2021-07-22 14:40:00|2391.8|2385.8|2389.3|2383.3|2395.8|2389.8|2389.3|2383.3|68
1626965100000|2021-07-22 14:45:00|2389.5|2383.5|2395.5|2389.5|2395.5|2389.5|2389|2383|51
1626965400000|2021-07-22 14:50:00|2396.3|2390.3|2399|2393|2399|2393|2395.5|2389.5|39
1626965700000|2021-07-22 14:55:00|2399.3|2393.3|2400.8|2394.8|2401.3|2395.3|2396.3|2390.3|116
1626966000000|2021-07-22 15:00:00|2401|2395|2399.5|2393.5|2404.5|2398.5|2399.5|2393.5|98
1626966300000|2021-07-22 15:05:00|2399.3|2393.3|2396|2390|2399.3|2393.3|2395.8|2389.8|46
1626966600000|2021-07-22 15:10:00|2395.5|2389.5|2394.8|2388.8|2396.3|2390.3|2394.3|2388.3|39
1626966900000|2021-07-22 15:15:00|2395|2389|2399.5|2393.5|2406.8|2400.8|2394|2388|113
1626967200000|2021-07-22 15:20:00|2398.3|2392.3|2397.8|2391.8|2401.3|2395.3|2397.5|2391.5|49
1626967500000|2021-07-22 15:25:00|2398|2392|2398.3|2392.3|2400.3|2394.3|2396.8|2390.8|42
1626967800000|2021-07-22 15:30:00|2398.8|2392.8|2400|2394|2401.3|2395.3|2398.8|2392.8|18
1626968100000|2021-07-22 15:35:00|2399.8|2393.8|2396.3|2390.3|2399.8|2393.8|2396.3|2390.3|16
1626968400000|2021-07-22 15:40:00|2396|2390|2395.5|2389.5|2396|2390|2393.3|2387.3|22
1626968700000|2021-07-22 15:45:00|2395.8|2389.8|2396|2390|2396.8|2390.8|2394.8|2388.8|11
1626969000000|2021-07-22 15:50:00|2395.8|2389.8|2398.3|2392.3|2398.3|2392.3|2395.5|2389.5|19
1626969300000|2021-07-22 15:55:00|2398|2392|2395|2389|2398|2392|2395|2389|7
1626969600000|2021-07-22 16:00:00|2395.3|2389.3|2393.8|2387.8|2395.3|2389.3|2393.8|2387.8|4
1626969900000|2021-07-22 16:05:00|2393|2387|2394.5|2388.5|2394.5|2388.5|2392.8|2386.8|10
1626970200000|2021-07-22 16:10:00|2394.3|2388.3|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|10
1626970500000|2021-07-22 16:15:00|2393.8|2387.8|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|5
1626970800000|2021-07-22 16:20:00|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1626971100000|2021-07-22 16:25:00|2395|2389|2391.8|2385.8|2395|2389|2388.5|2382.5|35
1626971400000|2021-07-22 16:30:00|2392|2386|2390.3|2384.3|2393|2387|2388.5|2382.5|15
1626971700000|2021-07-22 16:35:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1626972000000|2021-07-22 16:40:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626972300000|2021-07-22 16:45:00|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2389.3|2383.3|11
1626972600000|2021-07-22 16:50:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626972900000|2021-07-22 16:55:00|2390.6|2384.6|2392.6|2386.6|2392.6|2386.6|2390.1|2384.1|11
1626998400000|2021-07-23 00:00:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626998700000|2021-07-23 00:05:00|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|5
1626999000000|2021-07-23 00:10:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|3
1626999300000|2021-07-23 00:15:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1626999600000|2021-07-23 00:20:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626999900000|2021-07-23 00:25:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1627000200000|2021-07-23 00:30:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627000500000|2021-07-23 00:35:00|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1627000800000|2021-07-23 00:40:00|2390|2384|2390|2384|2390|2384|2390|2384|1
1627001400000|2021-07-23 00:50:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627001700000|2021-07-23 00:55:00|2390|2384|2391|2385|2391.8|2385.8|2390|2384|16
1627002000000|2021-07-23 01:00:00|2391.3|2385.3|2393.8|2387.8|2394.5|2388.5|2391.3|2385.3|15
1627002300000|2021-07-23 01:05:00|2394|2388|2398|2392|2398.5|2392.5|2394|2388|66
1627002600000|2021-07-23 01:10:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1627002900000|2021-07-23 01:15:00|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2395|2389|13
1627003200000|2021-07-23 01:20:00|2395.8|2389.8|2396|2390|2396.8|2390.8|2395.8|2389.8|8
1627003500000|2021-07-23 01:25:00|2396.3|2390.3|2398|2392|2399.3|2393.3|2396.3|2390.3|55
1627003800000|2021-07-23 01:30:00|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|7
1627004400000|2021-07-23 01:40:00|2399.5|2393.5|2400.5|2394.5|2401|2395|2399.5|2393.5|10
1627004700000|2021-07-23 01:45:00|2400.3|2394.3|2401.3|2395.3|2401.3|2395.3|2400.3|2394.3|5
1627005000000|2021-07-23 01:50:00|2401|2395|2400|2394|2401|2395|2400|2394|7
1627005900000|2021-07-23 02:05:00|2399.8|2393.8|2396|2390|2399.8|2393.8|2396|2390|11
1627006200000|2021-07-23 02:10:00|2395.5|2389.5|2393|2387|2395.5|2389.5|2392.8|2386.8|9
1627006800000|2021-07-23 02:20:00|2393.3|2387.3|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|3
1627007400000|2021-07-23 02:30:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627007700000|2021-07-23 02:35:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627008600000|2021-07-23 02:50:00|2394.5|2388.5|2391.3|2385.3|2394.5|2388.5|2391.3|2385.3|23
1627008900000|2021-07-23 02:55:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1627009200000|2021-07-23 03:00:00|2392.3|2386.3|2396.8|2390.8|2396.8|2390.8|2392.3|2386.3|15
1627009500000|2021-07-23 03:05:00|2397|2391|2394|2388|2398|2392|2394|2388|21
1627009800000|2021-07-23 03:10:00|2393.8|2387.8|2387|2381|2393.8|2387.8|2387|2381|41
1627010100000|2021-07-23 03:15:00|2386.8|2380.8|2385|2379|2389|2383|2385|2379|43
1627010400000|2021-07-23 03:20:00|2385.3|2379.3|2384|2378|2385.8|2379.8|2384|2378|12
1627010700000|2021-07-23 03:25:00|2384.8|2378.8|2383.5|2377.5|2385|2379|2383|2377|17
1627011000000|2021-07-23 03:30:00|2383|2377|2383.8|2377.8|2383.8|2377.8|2383|2377|3
1627011300000|2021-07-23 03:35:00|2384|2378|2389|2383|2389|2383|2383|2377|14
1627011600000|2021-07-23 03:40:00|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|3
1627011900000|2021-07-23 03:45:00|2388.3|2382.3|2383|2377|2388.5|2382.5|2383|2377|11
1627013400000|2021-07-23 04:10:00|2382.8|2376.8|2379.8|2373.8|2382.8|2376.8|2378.5|2372.5|15
1627013700000|2021-07-23 04:15:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|3
1627014300000|2021-07-23 04:25:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|2
1627015200000|2021-07-23 04:40:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1627016100000|2021-07-23 04:55:00|2380.8|2374.8|2381.5|2375.5|2381.5|2375.5|2380.8|2374.8|2
1627016400000|2021-07-23 05:00:00|2381|2375|2380.8|2374.8|2381.5|2375.5|2380.8|2374.8|3
1627016700000|2021-07-23 05:05:00|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1627017000000|2021-07-23 05:10:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627017300000|2021-07-23 05:15:00|2381.8|2375.8|2386.3|2380.3|2387|2381|2381.8|2375.8|52
1627017600000|2021-07-23 05:20:00|2386.5|2380.5|2385|2379|2386.5|2380.5|2384.3|2378.3|16
1627018200000|2021-07-23 05:30:00|2384.8|2378.8|2387|2381|2387.3|2381.3|2384.8|2378.8|13
1627018500000|2021-07-23 05:35:00|2387.3|2381.3|2389|2383|2389.8|2383.8|2387.3|2381.3|26
1627018800000|2021-07-23 05:40:00|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2387.3|2381.3|18
1627019100000|2021-07-23 05:45:00|2390|2384|2388.5|2382.5|2390.5|2384.5|2388.3|2382.3|25
1627019400000|2021-07-23 05:50:00|2388.3|2382.3|2387.8|2381.8|2388.5|2382.5|2386.8|2380.8|35
1627019700000|2021-07-23 05:55:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2384.5|2378.5|13
1627020000000|2021-07-23 06:00:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2381.5|2375.5|21
1627020300000|2021-07-23 06:05:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|6
1627020600000|2021-07-23 06:10:00|2384|2378|2385.3|2379.3|2386.5|2380.5|2383.5|2377.5|31
1627020900000|2021-07-23 06:15:00|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|9
1627021200000|2021-07-23 06:20:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627021500000|2021-07-23 06:25:00|2385.5|2379.5|2387|2381|2387.3|2381.3|2385.5|2379.5|10
1627021800000|2021-07-23 06:30:00|2387.5|2381.5|2387.3|2381.3|2388.5|2382.5|2386.5|2380.5|40
1627022100000|2021-07-23 06:35:00|2386.8|2380.8|2388|2382|2388|2382|2385.3|2379.3|15
1627022400000|2021-07-23 06:40:00|2388.5|2382.5|2389.3|2383.3|2390.3|2384.3|2388.5|2382.5|8
1627022700000|2021-07-23 06:45:00|2389|2383|2387.3|2381.3|2389|2383|2387.3|2381.3|9
1627023000000|2021-07-23 06:50:00|2387|2381|2388.8|2382.8|2388.8|2382.8|2387|2381|12
1627023300000|2021-07-23 06:55:00|2388.5|2382.5|2389.5|2383.5|2391.3|2385.3|2388.5|2382.5|28
1627023600000|2021-07-23 07:00:00|2390|2384|2388.8|2382.8|2390.8|2384.8|2388|2382|30
1627023900000|2021-07-23 07:05:00|2389|2383|2389|2383|2389.5|2383.5|2388.8|2382.8|6
1627024200000|2021-07-23 07:10:00|2388.8|2382.8|2385.8|2379.8|2389|2383|2385.3|2379.3|15
1627024500000|2021-07-23 07:15:00|2385.5|2379.5|2381.5|2375.5|2385.5|2379.5|2380.3|2374.3|19
1627024800000|2021-07-23 07:20:00|2382|2376|2384.3|2378.3|2385.8|2379.8|2379.3|2373.3|30
1627025100000|2021-07-23 07:25:00|2384|2378|2386.8|2380.8|2387.5|2381.5|2384|2378|8
1627025400000|2021-07-23 07:30:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2386|2380|24
1627025700000|2021-07-23 07:35:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.5|2380.5|8
1627026000000|2021-07-23 07:40:00|2387.3|2381.3|2387|2381|2387.3|2381.3|2385.8|2379.8|13
1627026300000|2021-07-23 07:45:00|2387.3|2381.3|2390.8|2384.8|2391.3|2385.3|2387.3|2381.3|22
1627026600000|2021-07-23 07:50:00|2390.5|2384.5|2392|2386|2392|2386|2390|2384|7
1627026900000|2021-07-23 07:55:00|2392.3|2386.3|2391.5|2385.5|2393.5|2387.5|2391.3|2385.3|17
1627027200000|2021-07-23 08:00:00|2392|2386|2394.5|2388.5|2395.8|2389.8|2392|2386|19
1627027500000|2021-07-23 08:05:00|2394.8|2388.8|2396|2390|2397.5|2391.5|2394.8|2388.8|13
1627027800000|2021-07-23 08:10:00|2396.5|2390.5|2397|2391|2398.5|2392.5|2396.5|2390.5|22
1627028100000|2021-07-23 08:15:00|2396.8|2390.8|2394|2388|2396.8|2390.8|2393.5|2387.5|29
1627028400000|2021-07-23 08:20:00|2394.3|2388.3|2397.8|2391.8|2397.8|2391.8|2394.3|2388.3|15
1627028700000|2021-07-23 08:25:00|2398|2392|2400.8|2394.8|2401.3|2395.3|2397.8|2391.8|20
1627029000000|2021-07-23 08:30:00|2400.5|2394.5|2395|2389|2400.5|2394.5|2394.8|2388.8|43
1627029300000|2021-07-23 08:35:00|2395.3|2389.3|2394.8|2388.8|2396.3|2390.3|2393.3|2387.3|51
1627029600000|2021-07-23 08:40:00|2394.5|2388.5|2393|2387|2394.5|2388.5|2391|2385|28
1627029900000|2021-07-23 08:45:00|2393.3|2387.3|2393.3|2387.3|2394.5|2388.5|2392.3|2386.3|34
1627030200000|2021-07-23 08:50:00|2393.5|2387.5|2394|2388|2394|2388|2392.3|2386.3|18
1627030500000|2021-07-23 08:55:00|2394.3|2388.3|2389.8|2383.8|2395.3|2389.3|2389.3|2383.3|61
1627030800000|2021-07-23 09:00:00|2390.3|2384.3|2388.8|2382.8|2390.3|2384.3|2388|2382|32
1627031100000|2021-07-23 09:05:00|2388.5|2382.5|2389|2383|2389.5|2383.5|2387.3|2381.3|22
1627031400000|2021-07-23 09:10:00|2388.8|2382.8|2391.3|2385.3|2392.8|2386.8|2388.5|2382.5|29
1627031700000|2021-07-23 09:15:00|2391.5|2385.5|2389.5|2383.5|2391.5|2385.5|2389.3|2383.3|16
1627032000000|2021-07-23 09:20:00|2389.8|2383.8|2388|2382|2389.8|2383.8|2387.5|2381.5|20
1627032300000|2021-07-23 09:25:00|2388.3|2382.3|2388|2382|2389|2383|2387.8|2381.8|16
1627032600000|2021-07-23 09:30:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2388.3|2382.3|15
1627032900000|2021-07-23 09:35:00|2388.8|2382.8|2389.5|2383.5|2389.8|2383.8|2388|2382|11
1627033200000|2021-07-23 09:40:00|2389.3|2383.3|2388|2382|2389.3|2383.3|2387.8|2381.8|8
1627033500000|2021-07-23 09:45:00|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.5|2381.5|4
1627033800000|2021-07-23 09:50:00|2388.5|2382.5|2388.8|2382.8|2390.8|2384.8|2388.5|2382.5|16
1627034100000|2021-07-23 09:55:00|2388.5|2382.5|2388.5|2382.5|2388.8|2382.8|2387.8|2381.8|7
1627034400000|2021-07-23 10:00:00|2388.8|2382.8|2390.3|2384.3|2391.3|2385.3|2388.8|2382.8|11
1627034700000|2021-07-23 10:05:00|2390|2384|2388.5|2382.5|2390|2384|2388.5|2382.5|13
1627035000000|2021-07-23 10:10:00|2388.3|2382.3|2386.5|2380.5|2388.3|2382.3|2386.3|2380.3|12
1627035300000|2021-07-23 10:15:00|2386.3|2380.3|2384.5|2378.5|2387.3|2381.3|2384.3|2378.3|18
1627035600000|2021-07-23 10:20:00|2384|2378|2387|2381|2387.3|2381.3|2383.3|2377.3|23
1627035900000|2021-07-23 10:25:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|7
1627036200000|2021-07-23 10:30:00|2387|2381|2387|2381|2387.3|2381.3|2386.8|2380.8|11
1627036500000|2021-07-23 10:35:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.5|2380.5|8
1627036800000|2021-07-23 10:40:00|2386.5|2380.5|2390|2384|2390.3|2384.3|2386.5|2380.5|18
1627037100000|2021-07-23 10:45:00|2389.8|2383.8|2394.8|2388.8|2394.8|2388.8|2389.8|2383.8|25
1627037400000|2021-07-23 10:50:00|2395|2389|2394|2388|2396.3|2390.3|2393.5|2387.5|22
1627037700000|2021-07-23 10:55:00|2393.5|2387.5|2387.5|2381.5|2394.3|2388.3|2387.3|2381.3|44
1627038000000|2021-07-23 11:00:00|2387.8|2381.8|2385.8|2379.8|2387.8|2381.8|2384.5|2378.5|30
1627038300000|2021-07-23 11:05:00|2385.5|2379.5|2386.5|2380.5|2386.5|2380.5|2384.5|2378.5|36
1627038600000|2021-07-23 11:10:00|2386.3|2380.3|2384.5|2378.5|2386.5|2380.5|2384.5|2378.5|19
1627038900000|2021-07-23 11:15:00|2384.3|2378.3|2382.3|2376.3|2384.3|2378.3|2382|2376|25
1627039200000|2021-07-23 11:20:00|2382|2376|2375|2369|2382|2376|2374|2368|34
1627039500000|2021-07-23 11:25:00|2374.8|2368.8|2376.5|2370.5|2378.3|2372.3|2374.5|2368.5|23
1627039800000|2021-07-23 11:30:00|2377.3|2371.3|2380|2374|2380|2374|2376.8|2370.8|28
1627040100000|2021-07-23 11:35:00|2380.3|2374.3|2380|2374|2381.8|2375.8|2379.3|2373.3|33
1627040400000|2021-07-23 11:40:00|2379.5|2373.5|2376.5|2370.5|2380.5|2374.5|2376.5|2370.5|47
1627040700000|2021-07-23 11:45:00|2376.8|2370.8|2382|2376|2382|2376|2376.3|2370.3|111
1627041000000|2021-07-23 11:50:00|2382.3|2376.3|2381.5|2375.5|2382.5|2376.5|2380.8|2374.8|42
1627041300000|2021-07-23 11:55:00|2381|2375|2382.5|2376.5|2382.8|2376.8|2381|2375|23
1627041600000|2021-07-23 12:00:00|2382.8|2376.8|2385.8|2379.8|2387.8|2381.8|2382.5|2376.5|58
1627041900000|2021-07-23 12:05:00|2386|2380|2383.3|2377.3|2386.5|2380.5|2383|2377|21
1627042200000|2021-07-23 12:10:00|2383.5|2377.5|2381.3|2375.3|2385|2379|2380.5|2374.5|36
1627042500000|2021-07-23 12:15:00|2381.5|2375.5|2378.8|2372.8|2382.3|2376.3|2378.3|2372.3|27
1627042800000|2021-07-23 12:20:00|2379|2373|2380.3|2374.3|2380.5|2374.5|2378.8|2372.8|35
1627043100000|2021-07-23 12:25:00|2380.5|2374.5|2381|2375|2382|2376|2380.3|2374.3|26
1627043400000|2021-07-23 12:30:00|2381.3|2375.3|2382.5|2376.5|2384|2378|2381|2375|45
1627043700000|2021-07-23 12:35:00|2382.8|2376.8|2379|2373|2384|2378|2379|2373|32
1627044000000|2021-07-23 12:40:00|2378.8|2372.8|2375.8|2369.8|2378.8|2372.8|2375.5|2369.5|37
1627044300000|2021-07-23 12:45:00|2375.5|2369.5|2375|2369|2376.3|2370.3|2374.8|2368.8|53
1627044600000|2021-07-23 12:50:00|2375.3|2369.3|2375.3|2369.3|2375.5|2369.5|2374.8|2368.8|20
1627044900000|2021-07-23 12:55:00|2375|2369|2379.3|2373.3|2380.3|2374.3|2374.8|2368.8|63
1627045200000|2021-07-23 13:00:00|2379|2373|2378|2372|2384.8|2378.8|2377.8|2371.8|145
1627045500000|2021-07-23 13:05:00|2378.3|2372.3|2382.8|2376.8|2383.8|2377.8|2377.8|2371.8|75
1627045800000|2021-07-23 13:10:00|2382.5|2376.5|2384|2378|2384.5|2378.5|2379.8|2373.8|46
1627046100000|2021-07-23 13:15:00|2384.3|2378.3|2386.3|2380.3|2386.3|2380.3|2382.3|2376.3|73
1627046400000|2021-07-23 13:20:00|2385|2379|2380.3|2374.3|2386.8|2380.8|2380.3|2374.3|65
1627046700000|2021-07-23 13:25:00|2380.5|2374.5|2379.5|2373.5|2380.5|2374.5|2374.5|2368.5|55
1627047000000|2021-07-23 13:30:00|2379.3|2373.3|2385.3|2379.3|2385.3|2379.3|2379.3|2373.3|40
1627047300000|2021-07-23 13:35:00|2384.8|2378.8|2383.5|2377.5|2386|2380|2382.8|2376.8|31
1627047600000|2021-07-23 13:40:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2383|2377|29
1627047900000|2021-07-23 13:45:00|2384.5|2378.5|2385.3|2379.3|2386.8|2380.8|2384.5|2378.5|46
1627048200000|2021-07-23 13:50:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2383|2377|37
1627048500000|2021-07-23 13:55:00|2384.3|2378.3|2385|2379|2388|2382|2384.3|2378.3|34
1627048800000|2021-07-23 14:00:00|2385.3|2379.3|2387.8|2381.8|2387.8|2381.8|2384.3|2378.3|21
1627049100000|2021-07-23 14:05:00|2387.5|2381.5|2385|2379|2387.5|2381.5|2383.3|2377.3|18
1627049400000|2021-07-23 14:10:00|2384.8|2378.8|2383.3|2377.3|2385.5|2379.5|2383|2377|29
1627049700000|2021-07-23 14:15:00|2383|2377|2383.3|2377.3|2383.8|2377.8|2383|2377|12
1627050000000|2021-07-23 14:20:00|2383|2377|2383.5|2377.5|2383.5|2377.5|2383|2377|9
1627050300000|2021-07-23 14:25:00|2383.3|2377.3|2382.3|2376.3|2383.3|2377.3|2382.3|2376.3|4
1627050600000|2021-07-23 14:30:00|2382.5|2376.5|2386.5|2380.5|2386.8|2380.8|2382.3|2376.3|16
1627050900000|2021-07-23 14:35:00|2386|2380|2383.3|2377.3|2387.3|2381.3|2382.8|2376.8|39
1627051200000|2021-07-23 14:40:00|2384.5|2378.5|2384.3|2378.3|2389.3|2383.3|2384|2378|64
1627051500000|2021-07-23 14:45:00|2384|2378|2383.8|2377.8|2384.3|2378.3|2383|2377|12
1627051800000|2021-07-23 14:50:00|2383.5|2377.5|2379.3|2373.3|2383.5|2377.5|2377.8|2371.8|48
1627052100000|2021-07-23 14:55:00|2379|2373|2376.3|2370.3|2382.8|2376.8|2376.3|2370.3|57
1627052400000|2021-07-23 15:00:00|2376|2370|2375.3|2369.3|2377.5|2371.5|2371.5|2365.5|77
1627052700000|2021-07-23 15:05:00|2375.5|2369.5|2378.5|2372.5|2381.5|2375.5|2375.5|2369.5|62
1627053000000|2021-07-23 15:10:00|2378.3|2372.3|2372|2366|2378.3|2372.3|2371.8|2365.8|42
1627053300000|2021-07-23 15:15:00|2372.3|2366.3|2380.3|2374.3|2381.8|2375.8|2371.8|2365.8|164
1627053600000|2021-07-23 15:20:00|2379.5|2373.5|2376.5|2370.5|2379.5|2373.5|2376|2370|18
1627053900000|2021-07-23 15:25:00|2376.3|2370.3|2374.8|2368.8|2376.3|2370.3|2374.8|2368.8|27
1627054200000|2021-07-23 15:30:00|2375|2369|2378.5|2372.5|2378.8|2372.8|2375|2369|24
1627054500000|2021-07-23 15:35:00|2378.8|2372.8|2379.3|2373.3|2381|2375|2378.8|2372.8|25
1627054800000|2021-07-23 15:40:00|2379|2373|2378.5|2372.5|2380.5|2374.5|2378.5|2372.5|17
1627055100000|2021-07-23 15:45:00|2378.8|2372.8|2378.8|2372.8|2379.3|2373.3|2377.8|2371.8|29
1627055400000|2021-07-23 15:50:00|2378.5|2372.5|2378.5|2372.5|2380.3|2374.3|2378|2372|19
1627055700000|2021-07-23 15:55:00|2378.8|2372.8|2379|2373|2381.5|2375.5|2378.8|2372.8|60
1627056000000|2021-07-23 16:00:00|2379.3|2373.3|2376.5|2370.5|2379.3|2373.3|2376.5|2370.5|25
1627056300000|2021-07-23 16:05:00|2376.8|2370.8|2377.3|2371.3|2378.3|2372.3|2376.8|2370.8|12
1627056600000|2021-07-23 16:10:00|2377.5|2371.5|2378|2372|2378|2372|2377.5|2371.5|3
1627056900000|2021-07-23 16:15:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|4
1627057200000|2021-07-23 16:20:00|2377|2371|2375.5|2369.5|2377|2371|2375.5|2369.5|4
1627057500000|2021-07-23 16:25:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|3
1627057800000|2021-07-23 16:30:00|2375|2369|2372.3|2366.3|2375.8|2369.8|2372.3|2366.3|10
1627058100000|2021-07-23 16:35:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|4
1627058400000|2021-07-23 16:40:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2374|2368|6
1627058700000|2021-07-23 16:45:00|2375.8|2369.8|2372.5|2366.5|2377.3|2371.3|2372.3|2366.3|17
1627059000000|2021-07-23 16:50:00|2372.8|2366.8|2372|2366|2372.8|2366.8|2372|2366|4
1627059300000|2021-07-23 16:55:00|2372.1|2366.1|2370.4|2364.4|2372.4|2366.4|2368.6|2362.6|20
1627257600000|2021-07-26 00:00:00|2376|2364.8|2378.3|2372.3|2378.3|2372.3|2376|2364.8|2
1627257900000|2021-07-26 00:05:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1627258200000|2021-07-26 00:10:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1627258500000|2021-07-26 00:15:00|2378.3|2372.3|2377.3|2371.3|2378.8|2372.8|2377|2371|11
1627258800000|2021-07-26 00:20:00|2376.8|2370.8|2374|2368|2376.8|2370.8|2373.8|2367.8|4
1627259400000|2021-07-26 00:30:00|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|2
1627261200000|2021-07-26 01:00:00|2374.5|2368.5|2373|2367|2374.8|2368.8|2370.8|2364.8|28
1627261500000|2021-07-26 01:05:00|2373.5|2367.5|2372.8|2366.8|2375.8|2369.8|2372|2366|100
1627261800000|2021-07-26 01:10:00|2372.3|2366.3|2369.3|2363.3|2372.3|2366.3|2368.8|2362.8|11
1627262100000|2021-07-26 01:15:00|2369|2363|2370.8|2364.8|2371|2365|2369|2363|13
1627262400000|2021-07-26 01:20:00|2370.5|2364.5|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|9
1627262700000|2021-07-26 01:25:00|2371.8|2365.8|2371.5|2365.5|2372.8|2366.8|2371.5|2365.5|4
1627263000000|2021-07-26 01:30:00|2371.8|2365.8|2371|2365|2373.5|2367.5|2371|2365|16
1627263300000|2021-07-26 01:35:00|2371.9|2365.9|2368.5|2362.5|2373.4|2367.4|2368.5|2362.5|20
1627263600000|2021-07-26 01:40:00|2369.3|2363.3|2374.5|2368.5|2374.8|2368.8|2369.3|2363.3|17
1627263900000|2021-07-26 01:45:00|2375|2369|2377|2371|2377.5|2371.5|2375|2369|15
1627264200000|2021-07-26 01:50:00|2377.3|2371.3|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|14
1627264500000|2021-07-26 01:55:00|2377.3|2371.3|2374.5|2368.5|2377.3|2371.3|2374.5|2368.5|9
1627264800000|2021-07-26 02:00:00|2374.8|2368.8|2377.6|2371.6|2377.6|2371.6|2374.8|2368.8|4
1627265100000|2021-07-26 02:05:00|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1627265400000|2021-07-26 02:10:00|2379.3|2373.3|2379|2373|2380|2374|2379|2373|7
1627265700000|2021-07-26 02:15:00|2378.5|2372.5|2379.3|2373.3|2379.8|2373.8|2378.5|2372.5|8
1627266000000|2021-07-26 02:20:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1627266600000|2021-07-26 02:30:00|2379|2373|2378|2372|2379|2373|2377.5|2371.5|10
1627266900000|2021-07-26 02:35:00|2377.5|2371.5|2375.5|2369.5|2377.5|2371.5|2375.5|2369.5|5
1627267200000|2021-07-26 02:40:00|2375|2369|2372|2366|2375|2369|2372|2366|9
1627267500000|2021-07-26 02:45:00|2372.3|2366.3|2370.8|2364.8|2372.3|2366.3|2370.8|2364.8|13
1627267800000|2021-07-26 02:50:00|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1627268100000|2021-07-26 02:55:00|2370.8|2364.8|2371.3|2365.3|2371.5|2365.5|2370.8|2364.8|4
1627268700000|2021-07-26 03:05:00|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1627269000000|2021-07-26 03:10:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1627269300000|2021-07-26 03:15:00|2370.3|2364.3|2365.5|2359.5|2370.3|2364.3|2365.5|2359.5|13
1627269600000|2021-07-26 03:20:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366|2360|3
1627269900000|2021-07-26 03:25:00|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|3
1627270200000|2021-07-26 03:30:00|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2365.5|2359.5|7
1627270500000|2021-07-26 03:35:00|2366.8|2360.8|2367|2361|2367|2361|2366.8|2360.8|2
1627270800000|2021-07-26 03:40:00|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1627271100000|2021-07-26 03:45:00|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2366.3|2360.3|2
1627271400000|2021-07-26 03:50:00|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|3
1627272000000|2021-07-26 04:00:00|2367.5|2361.5|2369.5|2363.5|2369.5|2363.5|2367.5|2361.5|4
1627272300000|2021-07-26 04:05:00|2370.5|2364.5|2370.5|2364.5|2372|2366|2370.5|2364.5|43
1627272600000|2021-07-26 04:10:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|54
1627272900000|2021-07-26 04:15:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1627273200000|2021-07-26 04:20:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1627273500000|2021-07-26 04:25:00|2370.8|2364.8|2370.5|2364.5|2371|2365|2370.5|2364.5|4
1627274100000|2021-07-26 04:35:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1627274400000|2021-07-26 04:40:00|2370.8|2364.8|2371.8|2365.8|2372|2366|2370.8|2364.8|6
1627275900000|2021-07-26 05:05:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|3
1627276200000|2021-07-26 05:10:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|4
1627276500000|2021-07-26 05:15:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1627276800000|2021-07-26 05:20:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|2
1627277400000|2021-07-26 05:30:00|2368.8|2362.8|2367|2361|2369.3|2363.3|2367|2361|11
1627277700000|2021-07-26 05:35:00|2366.8|2360.8|2366|2360|2367|2361|2366|2360|8
1627278000000|2021-07-26 05:40:00|2365.8|2359.8|2364.5|2358.5|2366|2360|2364.3|2358.3|16
1627278300000|2021-07-26 05:45:00|2364.3|2358.3|2362.8|2356.8|2364.5|2358.5|2362|2356|36
1627278600000|2021-07-26 05:50:00|2363|2357|2366|2360|2366.3|2360.3|2363|2357|20
1627278900000|2021-07-26 05:55:00|2365.8|2359.8|2363|2357|2365.8|2359.8|2362.5|2356.5|12
1627279200000|2021-07-26 06:00:00|2362.8|2356.8|2358.3|2352.3|2362.8|2356.8|2358.3|2352.3|22
1627279500000|2021-07-26 06:05:00|2358|2352|2358.3|2352.3|2359.3|2353.3|2357.8|2351.8|10
1627279800000|2021-07-26 06:10:00|2358.5|2352.5|2356.5|2350.5|2358.8|2352.8|2355.5|2349.5|29
1627280100000|2021-07-26 06:15:00|2356.8|2350.8|2356|2350|2357|2351|2356|2350|8
1627280400000|2021-07-26 06:20:00|2355.8|2349.8|2350.8|2344.8|2355.8|2349.8|2350.8|2344.8|34
1627280700000|2021-07-26 06:25:00|2350.5|2344.5|2355.5|2349.5|2355.5|2349.5|2350.5|2344.5|53
1627281000000|2021-07-26 06:30:00|2355.8|2349.8|2355.3|2349.3|2357|2351|2355.3|2349.3|19
1627281300000|2021-07-26 06:35:00|2355|2349|2354.5|2348.5|2355.9|2349.9|2354.5|2348.5|10
1627281600000|2021-07-26 06:40:00|2354|2348|2355.3|2349.3|2357.3|2351.3|2354|2348|24
1627281900000|2021-07-26 06:45:00|2355|2349|2355|2349|2355.3|2349.3|2354|2348|16
1627282200000|2021-07-26 06:50:00|2354|2348|2362.8|2356.8|2362.8|2356.8|2354|2348|50
1627282500000|2021-07-26 06:55:00|2363|2357|2359|2353|2363.3|2357.3|2359|2353|15
1627282800000|2021-07-26 07:00:00|2358.8|2352.8|2357.3|2351.3|2364.5|2358.5|2356.8|2350.8|56
1627283100000|2021-07-26 07:05:00|2357.5|2351.5|2362.8|2356.8|2362.8|2356.8|2357.5|2351.5|19
1627283400000|2021-07-26 07:10:00|2362.5|2356.5|2358.8|2352.8|2362.8|2356.8|2358.5|2352.5|18
1627283700000|2021-07-26 07:15:00|2359|2353|2359|2353|2359.8|2353.8|2356.8|2350.8|15
1627284000000|2021-07-26 07:20:00|2359.3|2353.3|2361.8|2355.8|2361.8|2355.8|2358.8|2352.8|18
1627284300000|2021-07-26 07:25:00|2361.5|2355.5|2365|2359|2365|2359|2361.3|2355.3|14
1627284600000|2021-07-26 07:30:00|2364.5|2358.5|2362|2356|2364.5|2358.5|2358|2352|43
1627284900000|2021-07-26 07:35:00|2362.3|2356.3|2358.5|2352.5|2363.5|2357.5|2358.5|2352.5|30
1627285200000|2021-07-26 07:40:00|2358.3|2352.3|2357.8|2351.8|2361|2355|2357.8|2351.8|30
1627285500000|2021-07-26 07:45:00|2357.5|2351.5|2358|2352|2358|2352|2356.5|2350.5|24
1627285800000|2021-07-26 07:50:00|2357.8|2351.8|2355.8|2349.8|2357.8|2351.8|2354|2348|30
1627286100000|2021-07-26 07:55:00|2356|2350|2358|2352|2359|2353|2356|2350|12
1627286400000|2021-07-26 08:00:00|2358.3|2352.3|2359.5|2353.5|2360.3|2354.3|2357.3|2351.3|34
1627286700000|2021-07-26 08:05:00|2359.3|2353.3|2356.3|2350.3|2359.3|2353.3|2354.8|2348.8|27
1627287000000|2021-07-26 08:10:00|2355.5|2349.5|2359.8|2353.8|2360.5|2354.5|2354.3|2348.3|42
1627287300000|2021-07-26 08:15:00|2359.5|2353.5|2358.8|2352.8|2360|2354|2357.5|2351.5|34
1627287600000|2021-07-26 08:20:00|2358.5|2352.5|2360.8|2354.8|2361.8|2355.8|2358.5|2352.5|36
1627287900000|2021-07-26 08:25:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2358|2352|22
1627288200000|2021-07-26 08:30:00|2360|2354|2363.3|2357.3|2363.3|2357.3|2358|2352|30
1627288500000|2021-07-26 08:35:00|2363.5|2357.5|2367.5|2361.5|2367.8|2361.8|2362.3|2356.3|24
1627288800000|2021-07-26 08:40:00|2367.8|2361.8|2372.5|2366.5|2373.3|2367.3|2367.8|2361.8|39
1627289100000|2021-07-26 08:45:00|2373|2367|2368|2362|2373|2367|2367.5|2361.5|33
1627289400000|2021-07-26 08:50:00|2368.3|2362.3|2370.8|2364.8|2370.8|2364.8|2368.3|2362.3|15
1627289700000|2021-07-26 08:55:00|2370.5|2364.5|2373|2367|2373.3|2367.3|2370.5|2364.5|20
1627290000000|2021-07-26 09:00:00|2372|2366|2375|2369|2375|2369|2372|2366|18
1627290300000|2021-07-26 09:05:00|2375.3|2369.3|2374.5|2368.5|2375.3|2369.3|2373.8|2367.8|12
1627290600000|2021-07-26 09:10:00|2374|2368|2371|2365|2374.5|2368.5|2370.3|2364.3|31
1627290900000|2021-07-26 09:15:00|2370.8|2364.8|2371|2365|2372.3|2366.3|2369.3|2363.3|18
1627291200000|2021-07-26 09:20:00|2370.8|2364.8|2375.8|2369.8|2376.5|2370.5|2370.8|2364.8|22
1627291500000|2021-07-26 09:25:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|8
1627291800000|2021-07-26 09:30:00|2375.5|2369.5|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|8
1627292100000|2021-07-26 09:35:00|2375|2369|2376.5|2370.5|2376.8|2370.8|2374.8|2368.8|12
1627292400000|2021-07-26 09:40:00|2377|2371|2379.5|2373.5|2379.5|2373.5|2375.5|2369.5|27
1627292700000|2021-07-26 09:45:00|2381.5|2375.5|2384|2378|2384|2378|2380.3|2374.3|18
1627293000000|2021-07-26 09:50:00|2383.8|2377.8|2382.5|2376.5|2385.3|2379.3|2382.3|2376.3|15
1627293300000|2021-07-26 09:55:00|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2380|2374|25
1627293600000|2021-07-26 10:00:00|2383.5|2377.5|2387.5|2381.5|2387.5|2381.5|2382|2376|27
1627293900000|2021-07-26 10:05:00|2387.8|2381.8|2388|2382|2390.3|2384.3|2387.8|2381.8|22
1627294200000|2021-07-26 10:10:00|2388.3|2382.3|2388.8|2382.8|2389.8|2383.8|2386|2380|30
1627294500000|2021-07-26 10:15:00|2389|2383|2386|2380|2389|2383|2386|2380|15
1627294800000|2021-07-26 10:20:00|2386.3|2380.3|2383.8|2377.8|2386.5|2380.5|2383.8|2377.8|13
1627295100000|2021-07-26 10:25:00|2384|2378|2381.8|2375.8|2384.3|2378.3|2381|2375|23
1627295400000|2021-07-26 10:30:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2381|2375|22
1627295700000|2021-07-26 10:35:00|2381.5|2375.5|2386|2380|2386.8|2380.8|2381|2375|24
1627296000000|2021-07-26 10:40:00|2386.3|2380.3|2384|2378|2387|2381|2384|2378|17
1627296300000|2021-07-26 10:45:00|2383.8|2377.8|2386|2380|2386|2380|2382.3|2376.3|16
1627296600000|2021-07-26 10:50:00|2386.3|2380.3|2383.8|2377.8|2386.8|2380.8|2383.8|2377.8|12
1627296900000|2021-07-26 10:55:00|2383.5|2377.5|2382.3|2376.3|2383.5|2377.5|2381.8|2375.8|17
1627297200000|2021-07-26 11:00:00|2382.8|2376.8|2383.5|2377.5|2383.8|2377.8|2382.8|2376.8|10
1627297500000|2021-07-26 11:05:00|2383.8|2377.8|2382.3|2376.3|2384.3|2378.3|2381.3|2375.3|14
1627297800000|2021-07-26 11:10:00|2382.5|2376.5|2386.3|2380.3|2386.5|2380.5|2382.5|2376.5|12
1627298100000|2021-07-26 11:15:00|2386.5|2380.5|2387.8|2381.8|2388.3|2382.3|2386.5|2380.5|8
1627298400000|2021-07-26 11:20:00|2388|2382|2391|2385|2391|2385|2387.5|2381.5|17
1627298700000|2021-07-26 11:25:00|2390.8|2384.8|2386|2380|2390.8|2384.8|2385.8|2379.8|10
1627299000000|2021-07-26 11:30:00|2385.8|2379.8|2385.3|2379.3|2386.8|2380.8|2383.3|2377.3|33
1627299300000|2021-07-26 11:35:00|2384.5|2378.5|2385.8|2379.8|2386.8|2380.8|2384|2378|37
1627299600000|2021-07-26 11:40:00|2386|2380|2385.3|2379.3|2386.5|2380.5|2380.8|2374.8|37
1627299900000|2021-07-26 11:45:00|2385|2379|2386.3|2380.3|2386.3|2380.3|2382.8|2376.8|53
1627300200000|2021-07-26 11:50:00|2385.8|2379.8|2385.5|2379.5|2386.3|2380.3|2383.5|2377.5|27
1627300500000|2021-07-26 11:55:00|2384.8|2378.8|2386.8|2380.8|2386.8|2380.8|2383|2377|31
1627300800000|2021-07-26 12:00:00|2386.3|2380.3|2386|2380|2386.3|2380.3|2383|2377|73
1627301100000|2021-07-26 12:05:00|2386.3|2380.3|2386.5|2380.5|2386.8|2380.8|2385|2379|26
1627301400000|2021-07-26 12:10:00|2386.3|2380.3|2382.8|2376.8|2386.5|2380.5|2382.3|2376.3|34
1627301700000|2021-07-26 12:15:00|2382.3|2376.3|2379.3|2373.3|2382.8|2376.8|2378.8|2372.8|51
1627302000000|2021-07-26 12:20:00|2378.8|2372.8|2379.8|2373.8|2379.8|2373.8|2378.8|2372.8|21
1627302300000|2021-07-26 12:25:00|2379.5|2373.5|2379.5|2373.5|2381.3|2375.3|2379|2373|28
1627302600000|2021-07-26 12:30:00|2379.8|2373.8|2379.3|2373.3|2380|2374|2379|2373|15
1627302900000|2021-07-26 12:35:00|2379.5|2373.5|2379.5|2373.5|2381|2375|2379|2373|12
1627303200000|2021-07-26 12:40:00|2379.3|2373.3|2379.8|2373.8|2380.5|2374.5|2379.3|2373.3|19
1627303500000|2021-07-26 12:45:00|2380|2374|2379.5|2373.5|2381.8|2375.8|2379.5|2373.5|22
1627303800000|2021-07-26 12:50:00|2379.3|2373.3|2378|2372|2383.5|2377.5|2378|2372|44
1627304100000|2021-07-26 12:55:00|2378.3|2372.3|2379.8|2373.8|2381|2375|2378.3|2372.3|32
1627304400000|2021-07-26 13:00:00|2379.5|2373.5|2371.5|2365.5|2379.8|2373.8|2367.3|2361.3|144
1627304700000|2021-07-26 13:05:00|2371|2365|2368.5|2362.5|2372.3|2366.3|2367.8|2361.8|81
1627305000000|2021-07-26 13:10:00|2368.8|2362.8|2372.3|2366.3|2374.3|2368.3|2368.8|2362.8|54
1627305300000|2021-07-26 13:15:00|2372.5|2366.5|2375.8|2369.8|2377.3|2371.3|2369|2363|53
1627305600000|2021-07-26 13:20:00|2376.3|2370.3|2374.5|2368.5|2376.3|2370.3|2371.5|2365.5|40
1627305900000|2021-07-26 13:25:00|2374|2368|2366.3|2360.3|2375|2369|2365.3|2359.3|61
1627306200000|2021-07-26 13:30:00|2366.5|2360.5|2373.8|2367.8|2374.5|2368.5|2366|2360|71
1627306500000|2021-07-26 13:35:00|2373.5|2367.5|2374.8|2368.8|2375.5|2369.5|2372|2366|63
1627306800000|2021-07-26 13:40:00|2375.3|2369.3|2374.3|2368.3|2376.5|2370.5|2372.5|2366.5|34
1627307100000|2021-07-26 13:45:00|2374.8|2368.8|2379.5|2373.5|2380|2374|2374.8|2368.8|44
1627307400000|2021-07-26 13:50:00|2379.8|2373.8|2380.5|2374.5|2381.5|2375.5|2379.5|2373.5|34
1627307700000|2021-07-26 13:55:00|2380.3|2374.3|2377.5|2371.5|2380.3|2374.3|2377.3|2371.3|16
1627308000000|2021-07-26 14:00:00|2378|2372|2378.8|2372.8|2384.5|2378.5|2378|2372|57
1627308300000|2021-07-26 14:05:00|2379|2373|2374.3|2368.3|2381|2375|2374|2368|52
1627308600000|2021-07-26 14:10:00|2373.8|2367.8|2378.3|2372.3|2379.8|2373.8|2370.3|2364.3|99
1627308900000|2021-07-26 14:15:00|2378.5|2372.5|2378.3|2372.3|2381|2375|2376.8|2370.8|36
1627309200000|2021-07-26 14:20:00|2378|2372|2376.5|2370.5|2378|2372|2376|2370|16
1627309500000|2021-07-26 14:25:00|2376.8|2370.8|2375.5|2369.5|2377|2371|2374.8|2368.8|26
1627309800000|2021-07-26 14:30:00|2375.8|2369.8|2377.5|2371.5|2379.5|2373.5|2375.8|2369.8|25
1627310100000|2021-07-26 14:35:00|2377.8|2371.8|2381.8|2375.8|2382.3|2376.3|2377.8|2371.8|38
1627310400000|2021-07-26 14:40:00|2382|2376|2379.8|2373.8|2382.3|2376.3|2379|2373|28
1627310700000|2021-07-26 14:45:00|2379.5|2373.5|2379.5|2373.5|2380|2374|2379|2373|14
1627311000000|2021-07-26 14:50:00|2379.3|2373.3|2380.5|2374.5|2382|2376|2378.8|2372.8|60
1627311300000|2021-07-26 14:55:00|2380.8|2374.8|2379.8|2373.8|2382.5|2376.5|2379.3|2373.3|36
1627311600000|2021-07-26 15:00:00|2380|2374|2382.3|2376.3|2382.5|2376.5|2377.3|2371.3|50
1627311900000|2021-07-26 15:05:00|2382|2376|2381.3|2375.3|2383.3|2377.3|2381|2375|36
1627312200000|2021-07-26 15:10:00|2381.5|2375.5|2376.3|2370.3|2381.5|2375.5|2374.8|2368.8|50
1627312500000|2021-07-26 15:15:00|2376|2370|2374|2368|2378.3|2372.3|2372.8|2366.8|56
1627312800000|2021-07-26 15:20:00|2373.8|2367.8|2377.3|2371.3|2377.8|2371.8|2373.8|2367.8|35
1627313100000|2021-07-26 15:25:00|2376.8|2370.8|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|10
1627313400000|2021-07-26 15:30:00|2377.8|2371.8|2378|2372|2378|2372|2377|2371|14
1627313700000|2021-07-26 15:35:00|2378.3|2372.3|2374|2368|2378.3|2372.3|2374|2368|20
1627314000000|2021-07-26 15:40:00|2373.5|2367.5|2371.8|2365.8|2373.5|2367.5|2371|2365|27
1627314300000|2021-07-26 15:45:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371|2365|15
1627314600000|2021-07-26 15:50:00|2372.3|2366.3|2371.5|2365.5|2372.3|2366.3|2370|2364|16
1627314900000|2021-07-26 15:55:00|2371.8|2365.8|2372.3|2366.3|2375.8|2369.8|2371|2365|29
1627315200000|2021-07-26 16:00:00|2372|2366|2371.5|2365.5|2372|2366|2370|2364|10
1627315500000|2021-07-26 16:05:00|2371.3|2365.3|2370.3|2364.3|2371.3|2365.3|2369|2363|27
1627315800000|2021-07-26 16:10:00|2370.5|2364.5|2371.3|2365.3|2372.8|2366.8|2369.8|2363.8|23
1627316100000|2021-07-26 16:15:00|2371.8|2365.8|2371.3|2365.3|2372|2366|2371|2365|13
1627316400000|2021-07-26 16:20:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1627316700000|2021-07-26 16:25:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1627317000000|2021-07-26 16:30:00|2371.3|2365.3|2370.8|2364.8|2371.5|2365.5|2369|2363|15
1627317300000|2021-07-26 16:35:00|2370|2364|2370.8|2364.8|2371.5|2365.5|2368.8|2362.8|30
1627317600000|2021-07-26 16:40:00|2369.5|2363.5|2375.8|2369.8|2376|2370|2369.5|2363.5|19
1627318200000|2021-07-26 16:50:00|2377|2371|2374|2368|2379.5|2373.5|2374|2368|10
1627318500000|2021-07-26 16:55:00|2374.1|2368.1|2370.1|2364.1|2374.1|2368.1|2370.1|2364.1|13
1627344000000|2021-07-27 00:00:00|2370|2364|2370|2364|2370|2364|2370|2364|1
1627344300000|2021-07-27 00:05:00|2370.3|2364.3|2372|2366|2372.5|2366.5|2370.3|2364.3|6
1627344600000|2021-07-27 00:10:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1627345200000|2021-07-27 00:20:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1627346400000|2021-07-27 00:40:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1627346700000|2021-07-27 00:45:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1627347300000|2021-07-27 00:55:00|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|2
1627347600000|2021-07-27 01:00:00|2370|2364|2364.8|2358.8|2370.5|2364.5|2364.8|2358.8|70
1627347900000|2021-07-27 01:05:00|2365|2359|2367|2361|2369|2363|2365|2359|30
1627348200000|2021-07-27 01:10:00|2366.8|2360.8|2369.3|2363.3|2369.3|2363.3|2366.8|2360.8|23
1627348500000|2021-07-27 01:15:00|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1627348800000|2021-07-27 01:20:00|2368.8|2362.8|2372.3|2366.3|2372.5|2366.5|2368.8|2362.8|20
1627349100000|2021-07-27 01:25:00|2371.8|2365.8|2370.8|2364.8|2371.8|2365.8|2370.8|2364.8|3
1627349400000|2021-07-27 01:30:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1627349700000|2021-07-27 01:35:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1627350000000|2021-07-27 01:40:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1627350300000|2021-07-27 01:45:00|2370|2364|2367.3|2361.3|2370|2364|2367.3|2361.3|6
1627350600000|2021-07-27 01:50:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1627350900000|2021-07-27 01:55:00|2366.3|2360.3|2364.3|2358.3|2366.3|2360.3|2364|2358|11
1627351200000|2021-07-27 02:00:00|2364.5|2358.5|2365|2359|2365|2359|2364|2358|8
1627351800000|2021-07-27 02:10:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1627352400000|2021-07-27 02:20:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1627353000000|2021-07-27 02:30:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364|2358|6
1627353300000|2021-07-27 02:35:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1627353600000|2021-07-27 02:40:00|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1627353900000|2021-07-27 02:45:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1627354200000|2021-07-27 02:50:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1627354500000|2021-07-27 02:55:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|4
1627354800000|2021-07-27 03:00:00|2364.5|2358.5|2365|2359|2365|2359|2364.3|2358.3|11
1627355100000|2021-07-27 03:05:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1627355400000|2021-07-27 03:10:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2364|2358|3
1627355700000|2021-07-27 03:15:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1627356000000|2021-07-27 03:20:00|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363.5|2357.5|10
1627356300000|2021-07-27 03:25:00|2364|2358|2364|2358|2364|2358|2363.3|2357.3|5
1627356600000|2021-07-27 03:30:00|2364.5|2358.5|2367.3|2361.3|2367.3|2361.3|2364.3|2358.3|12
1627358100000|2021-07-27 03:55:00|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|2
1627358400000|2021-07-27 04:00:00|2365.5|2359.5|2367.3|2361.3|2367.5|2361.5|2365.5|2359.5|5
1627358700000|2021-07-27 04:05:00|2367|2361|2367|2361|2367.3|2361.3|2367|2361|5
1627359000000|2021-07-27 04:10:00|2366.8|2360.8|2367|2361|2367|2361|2366.8|2360.8|2
1627359300000|2021-07-27 04:15:00|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|4
1627359600000|2021-07-27 04:20:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367|2361|5
1627360800000|2021-07-27 04:40:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1627361700000|2021-07-27 04:55:00|2367.5|2361.5|2367|2361|2367.5|2361.5|2367|2361|3
1627362300000|2021-07-27 05:05:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1627362600000|2021-07-27 05:10:00|2367.5|2361.5|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|8
1627363200000|2021-07-27 05:20:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1627363800000|2021-07-27 05:30:00|2366.8|2360.8|2364.5|2358.5|2367|2361|2363.3|2357.3|21
1627364100000|2021-07-27 05:35:00|2364.8|2358.8|2366.5|2360.5|2366.5|2360.5|2364.5|2358.5|20
1627364400000|2021-07-27 05:40:00|2365.8|2359.8|2365.8|2359.8|2366.5|2360.5|2365.8|2359.8|7
1627364700000|2021-07-27 05:45:00|2366|2360|2365.3|2359.3|2366.8|2360.8|2364.5|2358.5|31
1627365000000|2021-07-27 05:50:00|2365.5|2359.5|2364|2358|2365.8|2359.8|2363.5|2357.5|24
1627365300000|2021-07-27 05:55:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2363.5|2357.5|7
1627365600000|2021-07-27 06:00:00|2363.8|2357.8|2362.8|2356.8|2363.8|2357.8|2360.8|2354.8|24
1627365900000|2021-07-27 06:05:00|2362.5|2356.5|2362.8|2356.8|2363.3|2357.3|2361.8|2355.8|8
1627366200000|2021-07-27 06:10:00|2362.3|2356.3|2358.5|2352.5|2362.3|2356.3|2358.5|2352.5|14
1627366500000|2021-07-27 06:15:00|2358.3|2352.3|2357.8|2351.8|2360.5|2354.5|2357.8|2351.8|17
1627366800000|2021-07-27 06:20:00|2357.5|2351.5|2357.3|2351.3|2358.8|2352.8|2357|2351|21
1627367100000|2021-07-27 06:25:00|2357|2351|2357.3|2351.3|2357.5|2351.5|2356.5|2350.5|14
1627367400000|2021-07-27 06:30:00|2357|2351|2358.5|2352.5|2358.8|2352.8|2355.8|2349.8|43
1627367700000|2021-07-27 06:35:00|2358.3|2352.3|2359.3|2353.3|2360.8|2354.8|2357.8|2351.8|24
1627368000000|2021-07-27 06:40:00|2359|2353|2357.3|2351.3|2359|2353|2356.3|2350.3|18
1627368300000|2021-07-27 06:45:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2355.8|2349.8|17
1627368600000|2021-07-27 06:50:00|2356|2350|2357.5|2351.5|2357.8|2351.8|2355.5|2349.5|13
1627368900000|2021-07-27 06:55:00|2357.3|2351.3|2359.5|2353.5|2362.8|2356.8|2356.8|2350.8|33
1627369200000|2021-07-27 07:00:00|2359.8|2353.8|2356.8|2350.8|2359.8|2353.8|2354|2348|61
1627369500000|2021-07-27 07:05:00|2357|2351|2354.3|2348.3|2359.3|2353.3|2353.3|2347.3|65
1627369800000|2021-07-27 07:10:00|2354|2348|2353.8|2347.8|2355.3|2349.3|2353.3|2347.3|27
1627370100000|2021-07-27 07:15:00|2354|2348|2353.8|2347.8|2357|2351|2353.5|2347.5|38
1627370400000|2021-07-27 07:20:00|2353.5|2347.5|2354.3|2348.3|2355.8|2349.8|2353.5|2347.5|44
1627370700000|2021-07-27 07:25:00|2354|2348|2354|2348|2356|2350|2353.5|2347.5|34
1627371000000|2021-07-27 07:30:00|2354.3|2348.3|2357|2351|2360.3|2354.3|2354.3|2348.3|50
1627371300000|2021-07-27 07:35:00|2356.8|2350.8|2354|2348|2357.3|2351.3|2354|2348|39
1627371600000|2021-07-27 07:40:00|2353.8|2347.8|2354.8|2348.8|2357|2351|2353.8|2347.8|42
1627371900000|2021-07-27 07:45:00|2355|2349|2357.3|2351.3|2358.3|2352.3|2354.8|2348.8|22
1627372200000|2021-07-27 07:50:00|2357|2351|2353.8|2347.8|2357|2351|2353.3|2347.3|46
1627372500000|2021-07-27 07:55:00|2353.3|2347.3|2362.8|2356.8|2363|2357|2353|2347|37
1627372800000|2021-07-27 08:00:00|2362.3|2356.3|2360.8|2354.8|2369.8|2363.8|2360.8|2354.8|65
1627373100000|2021-07-27 08:05:00|2361.3|2355.3|2359.5|2353.5|2362.3|2356.3|2356|2350|70
1627373400000|2021-07-27 08:10:00|2359.3|2353.3|2363.3|2357.3|2365|2359|2356.3|2350.3|56
1627373700000|2021-07-27 08:15:00|2364.3|2358.3|2360|2354|2364.8|2358.8|2357.5|2351.5|54
1627374000000|2021-07-27 08:20:00|2359.8|2353.8|2359|2353|2362.5|2356.5|2356.8|2350.8|79
1627374300000|2021-07-27 08:25:00|2358.8|2352.8|2359.5|2353.5|2360|2354|2356.5|2350.5|69
1627374600000|2021-07-27 08:30:00|2359.8|2353.8|2360.8|2354.8|2361|2355|2359.5|2353.5|34
1627374900000|2021-07-27 08:35:00|2360.5|2354.5|2358.3|2352.3|2361|2355|2357.3|2351.3|30
1627375200000|2021-07-27 08:40:00|2358|2352|2358.3|2352.3|2358.8|2352.8|2357.8|2351.8|15
1627375500000|2021-07-27 08:45:00|2358|2352|2355|2349|2358.3|2352.3|2354.5|2348.5|43
1627375800000|2021-07-27 08:50:00|2354.8|2348.8|2354.8|2348.8|2356|2350|2354|2348|19
1627376100000|2021-07-27 08:55:00|2354.5|2348.5|2353|2347|2354.5|2348.5|2352.8|2346.8|22
1627376400000|2021-07-27 09:00:00|2352.8|2346.8|2353|2347|2353.8|2347.8|2352.8|2346.8|24
1627376700000|2021-07-27 09:05:00|2353.3|2347.3|2354.8|2348.8|2355.3|2349.3|2353.3|2347.3|14
1627377000000|2021-07-27 09:10:00|2355|2349|2357.5|2351.5|2357.5|2351.5|2354.8|2348.8|21
1627377300000|2021-07-27 09:15:00|2357.3|2351.3|2361.3|2355.3|2361.3|2355.3|2356.8|2350.8|20
1627377600000|2021-07-27 09:20:00|2361.5|2355.5|2365.3|2359.3|2367|2361|2361.3|2355.3|34
1627377900000|2021-07-27 09:25:00|2364.8|2358.8|2362.5|2356.5|2364.8|2358.8|2361.8|2355.8|24
1627378200000|2021-07-27 09:30:00|2362.3|2356.3|2361|2355|2363.8|2357.8|2360.3|2354.3|45
1627378500000|2021-07-27 09:35:00|2360.8|2354.8|2367.8|2361.8|2368.8|2362.8|2360.3|2354.3|28
1627378800000|2021-07-27 09:40:00|2368|2362|2363.8|2357.8|2368.3|2362.3|2363.8|2357.8|21
1627379100000|2021-07-27 09:45:00|2364|2358|2362.3|2356.3|2366.3|2360.3|2362.3|2356.3|57
1627379400000|2021-07-27 09:50:00|2362.8|2356.8|2363|2357|2363.8|2357.8|2362.3|2356.3|21
1627379700000|2021-07-27 09:55:00|2363.3|2357.3|2366.5|2360.5|2367.3|2361.3|2363.3|2357.3|24
1627380000000|2021-07-27 10:00:00|2366.3|2360.3|2367.8|2361.8|2368.3|2362.3|2365.3|2359.3|26
1627380300000|2021-07-27 10:05:00|2368|2362|2367|2361|2369.5|2363.5|2366.3|2360.3|35
1627380600000|2021-07-27 10:10:00|2367.3|2361.3|2363.5|2357.5|2368|2362|2363.5|2357.5|27
1627380900000|2021-07-27 10:15:00|2363.3|2357.3|2365.5|2359.5|2367.5|2361.5|2362.8|2356.8|29
1627381200000|2021-07-27 10:20:00|2365.3|2359.3|2363.8|2357.8|2365.5|2359.5|2363.5|2357.5|30
1627381500000|2021-07-27 10:25:00|2364|2358|2363|2357|2365|2359|2363|2357|40
1627381800000|2021-07-27 10:30:00|2363.5|2357.5|2363.3|2357.3|2365.8|2359.8|2363.3|2357.3|26
1627382100000|2021-07-27 10:35:00|2363.8|2357.8|2361.3|2355.3|2364.3|2358.3|2361.3|2355.3|25
1627382400000|2021-07-27 10:40:00|2361|2355|2360.8|2354.8|2361.5|2355.5|2360.8|2354.8|6
1627382700000|2021-07-27 10:45:00|2361.3|2355.3|2361|2355|2362.5|2356.5|2360.5|2354.5|29
1627383000000|2021-07-27 10:50:00|2360.8|2354.8|2359.8|2353.8|2360.8|2354.8|2357.3|2351.3|54
1627383300000|2021-07-27 10:55:00|2359.5|2353.5|2360.3|2354.3|2361|2355|2359|2353|26
1627383600000|2021-07-27 11:00:00|2360|2354|2357.8|2351.8|2360|2354|2356.3|2350.3|28
1627383900000|2021-07-27 11:05:00|2358|2352|2358|2352|2358.8|2352.8|2356|2350|35
1627384200000|2021-07-27 11:10:00|2358.3|2352.3|2356.3|2350.3|2358.5|2352.5|2355.3|2349.3|23
1627384500000|2021-07-27 11:15:00|2356|2350|2356.5|2350.5|2356.8|2350.8|2356|2350|9
1627384800000|2021-07-27 11:20:00|2356.8|2350.8|2354.8|2348.8|2356.8|2350.8|2354.8|2348.8|24
1627385100000|2021-07-27 11:25:00|2355|2349|2354.8|2348.8|2355.8|2349.8|2354.3|2348.3|24
1627385400000|2021-07-27 11:30:00|2354.5|2348.5|2356.5|2350.5|2357|2351|2354|2348|47
1627385700000|2021-07-27 11:35:00|2356.8|2350.8|2355.8|2349.8|2359.5|2353.5|2353.8|2347.8|32
1627386000000|2021-07-27 11:40:00|2355.5|2349.5|2353|2347|2356.3|2350.3|2352.5|2346.5|40
1627386300000|2021-07-27 11:45:00|2352.8|2346.8|2354|2348|2356.3|2350.3|2352.8|2346.8|62
1627386600000|2021-07-27 11:50:00|2353.8|2347.8|2354.8|2348.8|2357|2351|2352.5|2346.5|67
1627386900000|2021-07-27 11:55:00|2356|2350|2355.3|2349.3|2356.5|2350.5|2354.3|2348.3|38
1627387200000|2021-07-27 12:00:00|2355.5|2349.5|2355.3|2349.3|2358|2352|2355.3|2349.3|44
1627387500000|2021-07-27 12:05:00|2355.5|2349.5|2355|2349|2356|2350|2354|2348|26
1627387800000|2021-07-27 12:10:00|2354.8|2348.8|2356.3|2350.3|2357.3|2351.3|2354.8|2348.8|33
1627388100000|2021-07-27 12:15:00|2356|2350|2355.8|2349.8|2357.5|2351.5|2355.5|2349.5|19
1627388400000|2021-07-27 12:20:00|2355.5|2349.5|2357.8|2351.8|2358|2352|2354.5|2348.5|35
1627388700000|2021-07-27 12:25:00|2358|2352|2356.8|2350.8|2358|2352|2356|2350|21
1627389000000|2021-07-27 12:30:00|2357.5|2351.5|2359.3|2353.3|2360.5|2354.5|2357.5|2351.5|25
1627389300000|2021-07-27 12:35:00|2359|2353|2361|2355|2362|2356|2358.8|2352.8|36
1627389600000|2021-07-27 12:40:00|2360.8|2354.8|2362.5|2356.5|2364.5|2358.5|2360.5|2354.5|48
1627389900000|2021-07-27 12:45:00|2362.3|2356.3|2359.5|2353.5|2362.8|2356.8|2359.5|2353.5|47
1627390200000|2021-07-27 12:50:00|2360|2354|2359.3|2353.3|2360.3|2354.3|2358.3|2352.3|41
1627390500000|2021-07-27 12:55:00|2359.8|2353.8|2358.5|2352.5|2363.3|2357.3|2358.5|2352.5|54
1627390800000|2021-07-27 13:00:00|2359.3|2353.3|2352.5|2346.5|2359.3|2353.3|2346.8|2340.8|119
1627391100000|2021-07-27 13:05:00|2352.8|2346.8|2353.3|2347.3|2354.3|2348.3|2349.5|2343.5|88
1627391400000|2021-07-27 13:10:00|2353|2347|2353.5|2347.5|2354.8|2348.8|2352.5|2346.5|39
1627391700000|2021-07-27 13:15:00|2353.3|2347.3|2353.5|2347.5|2354|2348|2351|2345|107
1627392000000|2021-07-27 13:20:00|2353.3|2347.3|2353.3|2347.3|2356.3|2350.3|2352.5|2346.5|64
1627392300000|2021-07-27 13:25:00|2353|2347|2354.3|2348.3|2356.8|2350.8|2352.8|2346.8|54
1627392600000|2021-07-27 13:30:00|2354|2348|2355|2349|2355.3|2349.3|2352.8|2346.8|36
1627392900000|2021-07-27 13:35:00|2355.3|2349.3|2354|2348|2355.8|2349.8|2353.8|2347.8|47
1627393200000|2021-07-27 13:40:00|2353.8|2347.8|2352.5|2346.5|2354.3|2348.3|2350.3|2344.3|62
1627393500000|2021-07-27 13:45:00|2352.3|2346.3|2358|2352|2359.5|2353.5|2352.3|2346.3|70
1627393800000|2021-07-27 13:50:00|2357.8|2351.8|2352.8|2346.8|2358.3|2352.3|2352.8|2346.8|47
1627394100000|2021-07-27 13:55:00|2352.5|2346.5|2355|2349|2355.5|2349.5|2352.3|2346.3|81
1627394400000|2021-07-27 14:00:00|2354.8|2348.8|2355.8|2349.8|2356.3|2350.3|2354|2348|46
1627394700000|2021-07-27 14:05:00|2355.5|2349.5|2356.8|2350.8|2357.3|2351.3|2354.8|2348.8|47
1627395000000|2021-07-27 14:10:00|2357|2351|2352.5|2346.5|2357.3|2351.3|2352.5|2346.5|45
1627395300000|2021-07-27 14:15:00|2352.3|2346.3|2354.3|2348.3|2354.3|2348.3|2350.5|2344.5|62
1627395600000|2021-07-27 14:20:00|2354|2348|2354|2348|2354.5|2348.5|2351.3|2345.3|40
1627395900000|2021-07-27 14:25:00|2353.8|2347.8|2356|2350|2358.3|2352.3|2352.8|2346.8|58
1627396200000|2021-07-27 14:30:00|2355.8|2349.8|2352.5|2346.5|2356.5|2350.5|2352.5|2346.5|70
1627396500000|2021-07-27 14:35:00|2352.8|2346.8|2354|2348|2354.3|2348.3|2350.8|2344.8|52
1627396800000|2021-07-27 14:40:00|2353.8|2347.8|2359|2353|2359|2353|2352.5|2346.5|62
1627397100000|2021-07-27 14:45:00|2359.3|2353.3|2355.8|2349.8|2360|2354|2353.8|2347.8|46
1627397400000|2021-07-27 14:50:00|2356|2350|2354.8|2348.8|2356.3|2350.3|2353.8|2347.8|49
1627397700000|2021-07-27 14:55:00|2355.3|2349.3|2352.5|2346.5|2356.3|2350.3|2352.5|2346.5|32
1627398000000|2021-07-27 15:00:00|2352.8|2346.8|2345.5|2339.5|2354.8|2348.8|2344.8|2338.8|93
1627398300000|2021-07-27 15:05:00|2345.8|2339.8|2344.8|2338.8|2346.3|2340.3|2343.5|2337.5|56
1627398600000|2021-07-27 15:10:00|2344.5|2338.5|2344|2338|2345.3|2339.3|2343.5|2337.5|58
1627398900000|2021-07-27 15:15:00|2343.8|2337.8|2344|2338|2344.8|2338.8|2338.5|2332.5|157
1627399200000|2021-07-27 15:20:00|2343.8|2337.8|2342.8|2336.8|2345.3|2339.3|2341.3|2335.3|59
1627399500000|2021-07-27 15:25:00|2343|2337|2341.5|2335.5|2344|2338|2341.5|2335.5|28
1627399800000|2021-07-27 15:30:00|2341|2335|2339|2333|2341.8|2335.8|2338.5|2332.5|36
1627400100000|2021-07-27 15:35:00|2339.3|2333.3|2334.8|2328.8|2339.8|2333.8|2333|2327|59
1627400400000|2021-07-27 15:40:00|2334.5|2328.5|2336|2330|2337.8|2331.8|2334.5|2328.5|44
1627400700000|2021-07-27 15:45:00|2336.3|2330.3|2340.3|2334.3|2340.3|2334.3|2336.3|2330.3|12
1627401000000|2021-07-27 15:50:00|2340|2334|2337.3|2331.3|2340.5|2334.5|2337.3|2331.3|13
1627401300000|2021-07-27 15:55:00|2337.5|2331.5|2338.8|2332.8|2339.3|2333.3|2337.3|2331.3|8
1627401600000|2021-07-27 16:00:00|2338.5|2332.5|2338.5|2332.5|2338.8|2332.8|2338.5|2332.5|3
1627401900000|2021-07-27 16:05:00|2338.8|2332.8|2339.3|2333.3|2339.3|2333.3|2338|2332|17
1627402200000|2021-07-27 16:10:00|2339|2333|2339|2333|2339.3|2333.3|2338.5|2332.5|18
1627402500000|2021-07-27 16:15:00|2338.8|2332.8|2338.8|2332.8|2339|2333|2338|2332|8
1627402800000|2021-07-27 16:20:00|2339|2333|2339.8|2333.8|2340.3|2334.3|2339|2333|7
1627403100000|2021-07-27 16:25:00|2339.5|2333.5|2339.3|2333.3|2339.5|2333.5|2339.3|2333.3|2
1627403400000|2021-07-27 16:30:00|2339|2333|2337|2331|2339|2333|2336.8|2330.8|9
1627403700000|2021-07-27 16:35:00|2336.8|2330.8|2337.8|2331.8|2337.8|2331.8|2336.8|2330.8|6
1627404000000|2021-07-27 16:40:00|2338.3|2332.3|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|5
1627404600000|2021-07-27 16:50:00|2338.5|2332.5|2340.5|2334.5|2341|2335|2338.5|2332.5|5
1627404900000|2021-07-27 16:55:00|2340.4|2334.4|2335.4|2329.4|2341.4|2335.4|2335.4|2329.4|25
1627430400000|2021-07-28 00:00:00|2342|2336|2342.3|2336.3|2342.3|2336.3|2341.5|2335.5|6
1627431000000|2021-07-28 00:10:00|2342|2336|2341.8|2335.8|2342|2336|2341.8|2335.8|2
1627431300000|2021-07-28 00:15:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1627431600000|2021-07-28 00:20:00|2341.3|2335.3|2342|2336|2342|2336|2341.3|2335.3|3
1627432800000|2021-07-28 00:40:00|2341.5|2335.5|2341|2335|2341.5|2335.5|2339.5|2333.5|18
1627434000000|2021-07-28 01:00:00|2341.3|2335.3|2341.5|2335.5|2341.5|2335.5|2341|2335|9
1627434300000|2021-07-28 01:05:00|2341.3|2335.3|2341|2335|2341.3|2335.3|2341|2335|2
1627434600000|2021-07-28 01:10:00|2340.8|2334.8|2341.3|2335.3|2341.3|2335.3|2340.8|2334.8|3
1627434900000|2021-07-28 01:15:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2340|2334|4
1627435200000|2021-07-28 01:20:00|2340.3|2334.3|2339.3|2333.3|2341.5|2335.5|2338.8|2332.8|19
1627435500000|2021-07-28 01:25:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1627436400000|2021-07-28 01:40:00|2338.3|2332.3|2337.5|2331.5|2338.3|2332.3|2337|2331|3
1627436700000|2021-07-28 01:45:00|2337.8|2331.8|2338.3|2332.3|2338.5|2332.5|2337.8|2331.8|8
1627437000000|2021-07-28 01:50:00|2338|2332|2337.5|2331.5|2338.3|2332.3|2337.5|2331.5|5
1627437300000|2021-07-28 01:55:00|2337.8|2331.8|2338|2332|2338|2332|2337.8|2331.8|2
1627437600000|2021-07-28 02:00:00|2337.8|2331.8|2335.5|2329.5|2337.8|2331.8|2335.3|2329.3|21
1627437900000|2021-07-28 02:05:00|2334.8|2328.8|2336.8|2330.8|2336.8|2330.8|2334.8|2328.8|10
1627438200000|2021-07-28 02:10:00|2337|2331|2337|2331|2337|2331|2337|2331|1
1627438800000|2021-07-28 02:20:00|2337.3|2331.3|2338.3|2332.3|2338.3|2332.3|2337.3|2331.3|4
1627439400000|2021-07-28 02:30:00|2337.5|2331.5|2337.5|2331.5|2338|2332|2337|2331|10
1627439700000|2021-07-28 02:35:00|2336.5|2330.5|2337.3|2331.3|2337.3|2331.3|2336.5|2330.5|3
1627440000000|2021-07-28 02:40:00|2337.5|2331.5|2339.5|2333.5|2339.5|2333.5|2337.5|2331.5|5
1627440300000|2021-07-28 02:45:00|2339.8|2333.8|2340|2334|2340.3|2334.3|2339.5|2333.5|5
1627440600000|2021-07-28 02:50:00|2339|2333|2340|2334|2340.8|2334.8|2339|2333|36
1627441200000|2021-07-28 03:00:00|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.5|2333.5|3
1627441500000|2021-07-28 03:05:00|2339.5|2333.5|2339|2333|2340|2334|2338.3|2332.3|20
1627441800000|2021-07-28 03:10:00|2339.3|2333.3|2340.3|2334.3|2340.5|2334.5|2339.3|2333.3|8
1627442100000|2021-07-28 03:15:00|2340|2334|2338.5|2332.5|2340.3|2334.3|2338.3|2332.3|6
1627442400000|2021-07-28 03:20:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|3
1627442700000|2021-07-28 03:25:00|2338.5|2332.5|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|2
1627443000000|2021-07-28 03:30:00|2338.5|2332.5|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|2
1627443900000|2021-07-28 03:45:00|2338.5|2332.5|2338.5|2332.5|2339.3|2333.3|2338.5|2332.5|9
1627444200000|2021-07-28 03:50:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1627444500000|2021-07-28 03:55:00|2339|2333|2340.3|2334.3|2341.3|2335.3|2339|2333|8
1627445100000|2021-07-28 04:05:00|2340|2334|2340|2334|2340|2334|2340|2334|1
1627447800000|2021-07-28 04:50:00|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|1
1627448400000|2021-07-28 05:00:00|2339.5|2333.5|2338.3|2332.3|2339.5|2333.5|2337.5|2331.5|8
1627449300000|2021-07-28 05:15:00|2338|2332|2338|2332|2338|2332|2338|2332|1
1627449600000|2021-07-28 05:20:00|2337.3|2331.3|2338|2332|2338.3|2332.3|2337.3|2331.3|3
1627449900000|2021-07-28 05:25:00|2337.8|2331.8|2338.3|2332.3|2339|2333|2337.8|2331.8|6
1627450200000|2021-07-28 05:30:00|2338|2332|2336.5|2330.5|2339|2333|2336.5|2330.5|20
1627450500000|2021-07-28 05:35:00|2336|2330|2333.5|2327.5|2336.8|2330.8|2333.5|2327.5|21
1627450800000|2021-07-28 05:40:00|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|4
1627451100000|2021-07-28 05:45:00|2332.8|2326.8|2333|2327|2333|2327|2332.8|2326.8|2
1627451400000|2021-07-28 05:50:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1627451700000|2021-07-28 05:55:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1627452000000|2021-07-28 06:00:00|2332.3|2326.3|2330.3|2324.3|2332.5|2326.5|2330.3|2324.3|7
1627452300000|2021-07-28 06:05:00|2329.5|2323.5|2329.3|2323.3|2330|2324|2329.3|2323.3|6
1627452600000|2021-07-28 06:10:00|2329.5|2323.5|2329.8|2323.8|2330.3|2324.3|2329.5|2323.5|4
1627452900000|2021-07-28 06:15:00|2330|2324|2330|2324|2330|2324|2330|2324|1
1627453200000|2021-07-28 06:20:00|2329.8|2323.8|2332|2326|2332|2326|2329.5|2323.5|11
1627453500000|2021-07-28 06:25:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|3
1627453800000|2021-07-28 06:30:00|2331|2325|2330.5|2324.5|2331|2325|2330.5|2324.5|4
1627454100000|2021-07-28 06:35:00|2330.3|2324.3|2330.8|2324.8|2331.5|2325.5|2330.3|2324.3|8
1627454400000|2021-07-28 06:40:00|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|2
1627454700000|2021-07-28 06:45:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1627455000000|2021-07-28 06:50:00|2330.3|2324.3|2333.3|2327.3|2333.8|2327.8|2330.3|2324.3|13
1627455300000|2021-07-28 06:55:00|2333|2327|2332.5|2326.5|2333|2327|2332|2326|5
1627455600000|2021-07-28 07:00:00|2332.3|2326.3|2328.8|2322.8|2333|2327|2328.3|2322.3|41
1627455900000|2021-07-28 07:05:00|2329.3|2323.3|2331|2325|2331|2325|2328.5|2322.5|19
1627456200000|2021-07-28 07:10:00|2330.5|2324.5|2329|2323|2330.5|2324.5|2328.5|2322.5|15
1627456500000|2021-07-28 07:15:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2328.5|2322.5|12
1627456800000|2021-07-28 07:20:00|2329.3|2323.3|2339|2333|2339|2333|2329.3|2323.3|44
1627457100000|2021-07-28 07:25:00|2339.3|2333.3|2337|2331|2341.3|2335.3|2336.5|2330.5|16
1627457400000|2021-07-28 07:30:00|2337.5|2331.5|2338|2332|2341.3|2335.3|2337.3|2331.3|51
1627457700000|2021-07-28 07:35:00|2338.5|2332.5|2340.8|2334.8|2341.3|2335.3|2338.5|2332.5|42
1627458000000|2021-07-28 07:40:00|2340.5|2334.5|2349.8|2343.8|2350.8|2344.8|2340.5|2334.5|70
1627458300000|2021-07-28 07:45:00|2350|2344|2349.8|2343.8|2351|2345|2349.3|2343.3|28
1627458600000|2021-07-28 07:50:00|2350|2344|2350.8|2344.8|2353.3|2347.3|2350|2344|38
1627458900000|2021-07-28 07:55:00|2351|2345|2352.5|2346.5|2353.3|2347.3|2351|2345|40
1627459200000|2021-07-28 08:00:00|2352.8|2346.8|2351.3|2345.3|2354.8|2348.8|2351.3|2345.3|47
1627459500000|2021-07-28 08:05:00|2351.5|2345.5|2352.8|2346.8|2354.8|2348.8|2348|2342|70
1627459800000|2021-07-28 08:10:00|2352.5|2346.5|2353|2347|2354.5|2348.5|2351.8|2345.8|48
1627460100000|2021-07-28 08:15:00|2353.3|2347.3|2358.5|2352.5|2358.5|2352.5|2352|2346|51
1627460400000|2021-07-28 08:20:00|2358.3|2352.3|2359|2353|2359.8|2353.8|2357.8|2351.8|47
1627460700000|2021-07-28 08:25:00|2359.5|2353.5|2359.8|2353.8|2361.3|2355.3|2357.5|2351.5|50
1627461000000|2021-07-28 08:30:00|2359.5|2353.5|2353.5|2347.5|2361|2355|2350.5|2344.5|99
1627461300000|2021-07-28 08:35:00|2354.3|2348.3|2357.3|2351.3|2357.5|2351.5|2353.5|2347.5|58
1627461600000|2021-07-28 08:40:00|2357.8|2351.8|2357.5|2351.5|2359|2353|2356.8|2350.8|54
1627461900000|2021-07-28 08:45:00|2357.3|2351.3|2358|2352|2360.5|2354.5|2356|2350|64
1627462200000|2021-07-28 08:50:00|2357.8|2351.8|2357.8|2351.8|2359.5|2353.5|2356|2350|56
1627462500000|2021-07-28 08:55:00|2357.3|2351.3|2359.8|2353.8|2360.5|2354.5|2357|2351|39
1627462800000|2021-07-28 09:00:00|2359.3|2353.3|2357|2351|2359.3|2353.3|2355.8|2349.8|30
1627463100000|2021-07-28 09:05:00|2356.8|2350.8|2353|2347|2356.8|2350.8|2353|2347|27
1627463400000|2021-07-28 09:10:00|2353.3|2347.3|2352.8|2346.8|2353.5|2347.5|2348.3|2342.3|44
1627463700000|2021-07-28 09:15:00|2352.5|2346.5|2353|2347|2353.8|2347.8|2351|2345|29
1627464000000|2021-07-28 09:20:00|2353.5|2347.5|2352|2346|2353.8|2347.8|2351.8|2345.8|21
1627464300000|2021-07-28 09:25:00|2351.8|2345.8|2349.5|2343.5|2352.5|2346.5|2349.3|2343.3|33
1627464600000|2021-07-28 09:30:00|2349.3|2343.3|2348.8|2342.8|2353|2347|2347.8|2341.8|52
1627464900000|2021-07-28 09:35:00|2348.5|2342.5|2351|2345|2352|2346|2348.5|2342.5|34
1627465200000|2021-07-28 09:40:00|2350.8|2344.8|2350.5|2344.5|2351|2345|2350.3|2344.3|14
1627465500000|2021-07-28 09:45:00|2350.8|2344.8|2347.8|2341.8|2350.8|2344.8|2346.5|2340.5|24
1627465800000|2021-07-28 09:50:00|2347.5|2341.5|2344.8|2338.8|2348|2342|2344.8|2338.8|37
1627466100000|2021-07-28 09:55:00|2344.5|2338.5|2345.8|2339.8|2346|2340|2343.5|2337.5|28
1627466400000|2021-07-28 10:00:00|2346|2340|2347|2341|2347.5|2341.5|2344.5|2338.5|35
1627466700000|2021-07-28 10:05:00|2346.8|2340.8|2343.8|2337.8|2346.8|2340.8|2343.5|2337.5|34
1627467000000|2021-07-28 10:10:00|2344|2338|2342|2336|2344.5|2338.5|2341.3|2335.3|30
1627467300000|2021-07-28 10:15:00|2341.8|2335.8|2344|2338|2344.3|2338.3|2339.3|2333.3|46
1627467600000|2021-07-28 10:20:00|2344.3|2338.3|2344.5|2338.5|2345|2339|2342.5|2336.5|34
1627467900000|2021-07-28 10:25:00|2344.3|2338.3|2342|2336|2344.5|2338.5|2342|2336|27
1627468200000|2021-07-28 10:30:00|2341.8|2335.8|2342|2336|2342|2336|2341.3|2335.3|27
1627468500000|2021-07-28 10:35:00|2342.3|2336.3|2342|2336|2343|2337|2340.8|2334.8|28
1627468800000|2021-07-28 10:40:00|2342.3|2336.3|2341.3|2335.3|2342.8|2336.8|2341.3|2335.3|19
1627469100000|2021-07-28 10:45:00|2342|2336|2340.3|2334.3|2342.3|2336.3|2339.8|2333.8|24
1627469400000|2021-07-28 10:50:00|2340|2334|2337.3|2331.3|2340|2334|2336.3|2330.3|24
1627469700000|2021-07-28 10:55:00|2337.5|2331.5|2338.8|2332.8|2341.3|2335.3|2337|2331|39
1627470000000|2021-07-28 11:00:00|2338|2332|2336.5|2330.5|2338|2332|2335.8|2329.8|25
1627470300000|2021-07-28 11:05:00|2336.3|2330.3|2339|2333|2340.3|2334.3|2336|2330|27
1627470600000|2021-07-28 11:10:00|2339.5|2333.5|2339.8|2333.8|2340.3|2334.3|2338.8|2332.8|22
1627470900000|2021-07-28 11:15:00|2339.5|2333.5|2342.5|2336.5|2343.8|2337.8|2338.8|2332.8|21
1627471200000|2021-07-28 11:20:00|2342.3|2336.3|2341.3|2335.3|2342.3|2336.3|2341|2335|15
1627471500000|2021-07-28 11:25:00|2340.8|2334.8|2345.5|2339.5|2347|2341|2340.8|2334.8|26
1627471800000|2021-07-28 11:30:00|2345|2339|2349.3|2343.3|2350|2344|2344.5|2338.5|57
1627472100000|2021-07-28 11:35:00|2350.3|2344.3|2348.3|2342.3|2350.5|2344.5|2347|2341|29
1627472400000|2021-07-28 11:40:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2343.8|2337.8|32
1627472700000|2021-07-28 11:45:00|2348.3|2342.3|2347.8|2341.8|2348.3|2342.3|2344|2338|49
1627473000000|2021-07-28 11:50:00|2347|2341|2344.3|2338.3|2347.3|2341.3|2343|2337|57
1627473300000|2021-07-28 11:55:00|2344|2338|2346.5|2340.5|2346.5|2340.5|2343|2337|59
1627473600000|2021-07-28 12:00:00|2346.3|2340.3|2345|2339|2346.3|2340.3|2343.8|2337.8|18
1627473900000|2021-07-28 12:05:00|2345.3|2339.3|2345.3|2339.3|2347|2341|2344.5|2338.5|55
1627474200000|2021-07-28 12:10:00|2345.5|2339.5|2344.3|2338.3|2346.8|2340.8|2343|2337|36
1627474500000|2021-07-28 12:15:00|2344|2338|2346|2340|2347|2341|2344|2338|57
1627474800000|2021-07-28 12:20:00|2345.8|2339.8|2343.5|2337.5|2345.8|2339.8|2343.5|2337.5|29
1627475100000|2021-07-28 12:25:00|2344|2338|2342|2336|2344.5|2338.5|2341.8|2335.8|49
1627475400000|2021-07-28 12:30:00|2341.8|2335.8|2344.5|2338.5|2344.5|2338.5|2340.5|2334.5|45
1627475700000|2021-07-28 12:35:00|2344.3|2338.3|2346.8|2340.8|2346.8|2340.8|2343|2337|35
1627476000000|2021-07-28 12:40:00|2346.5|2340.5|2348|2342|2348.5|2342.5|2343.8|2337.8|59
1627476300000|2021-07-28 12:45:00|2347.5|2341.5|2348.3|2342.3|2349|2343|2345.8|2339.8|33
1627476600000|2021-07-28 12:50:00|2348|2342|2346.5|2340.5|2348|2342|2345.5|2339.5|44
1627476900000|2021-07-28 12:55:00|2346.8|2340.8|2344|2338|2347.5|2341.5|2342.8|2336.8|33
1627477200000|2021-07-28 13:00:00|2343.8|2337.8|2346.8|2340.8|2347.5|2341.5|2341.3|2335.3|79
1627477500000|2021-07-28 13:05:00|2347|2341|2350.8|2344.8|2351|2345|2346.5|2340.5|39
1627477800000|2021-07-28 13:10:00|2351|2345|2352.5|2346.5|2353.3|2347.3|2348|2342|42
1627478100000|2021-07-28 13:15:00|2352.8|2346.8|2354.8|2348.8|2356.5|2350.5|2351.8|2345.8|53
1627478400000|2021-07-28 13:20:00|2354.5|2348.5|2351.3|2345.3|2354.5|2348.5|2351.3|2345.3|32
1627478700000|2021-07-28 13:25:00|2351.5|2345.5|2351.8|2345.8|2354|2348|2351.3|2345.3|47
1627479000000|2021-07-28 13:30:00|2351.5|2345.5|2352.3|2346.3|2354.3|2348.3|2350.3|2344.3|35
1627479300000|2021-07-28 13:35:00|2352.5|2346.5|2347|2341|2352.8|2346.8|2345.5|2339.5|51
1627479600000|2021-07-28 13:40:00|2347.3|2341.3|2346.3|2340.3|2347.3|2341.3|2344.8|2338.8|100
1627479900000|2021-07-28 13:45:00|2345.5|2339.5|2347.5|2341.5|2348.5|2342.5|2344|2338|52
1627480200000|2021-07-28 13:50:00|2347.8|2341.8|2347.3|2341.3|2348.3|2342.3|2345.8|2339.8|45
1627480500000|2021-07-28 13:55:00|2347.5|2341.5|2349.3|2343.3|2350|2344|2347|2341|21
1627480800000|2021-07-28 14:00:00|2350.5|2344.5|2353.3|2347.3|2356|2350|2348|2342|180
1627481100000|2021-07-28 14:05:00|2353.5|2347.5|2353.5|2347.5|2357|2351|2350.5|2344.5|93
1627481400000|2021-07-28 14:10:00|2352.3|2346.3|2352|2346|2353.3|2347.3|2351|2345|33
1627481700000|2021-07-28 14:15:00|2352.3|2346.3|2352.5|2346.5|2352.8|2346.8|2351|2345|22
1627482000000|2021-07-28 14:20:00|2352.8|2346.8|2350.3|2344.3|2353.5|2347.5|2350.3|2344.3|33
1627482300000|2021-07-28 14:25:00|2350|2344|2347.8|2341.8|2350|2344|2345.5|2339.5|33
1627482600000|2021-07-28 14:30:00|2348|2342|2348|2342|2350.3|2344.3|2347.3|2341.3|43
1627482900000|2021-07-28 14:35:00|2348.3|2342.3|2350.5|2344.5|2352|2346|2347.8|2341.8|39
1627483200000|2021-07-28 14:40:00|2350.3|2344.3|2346.5|2340.5|2350.3|2344.3|2344.8|2338.8|66
1627483500000|2021-07-28 14:45:00|2346.3|2340.3|2341.3|2335.3|2346.3|2340.3|2341.3|2335.3|48
1627483800000|2021-07-28 14:50:00|2341|2335|2345.5|2339.5|2346|2340|2340.8|2334.8|28
1627484100000|2021-07-28 14:55:00|2345.8|2339.8|2343.5|2337.5|2348.8|2342.8|2343.3|2337.3|37
1627484400000|2021-07-28 15:00:00|2343.3|2337.3|2345.8|2339.8|2348.3|2342.3|2342.3|2336.3|46
1627484700000|2021-07-28 15:05:00|2346|2340|2349|2343|2349.3|2343.3|2346|2340|27
1627485000000|2021-07-28 15:10:00|2348.5|2342.5|2355|2349|2355|2349|2347.5|2341.5|45
1627485300000|2021-07-28 15:15:00|2354.8|2348.8|2345|2339|2354.8|2348.8|2344.8|2338.8|184
1627485600000|2021-07-28 15:20:00|2345.3|2339.3|2346|2340|2346|2340|2344.8|2338.8|29
1627485900000|2021-07-28 15:25:00|2346.3|2340.3|2345.5|2339.5|2346.3|2340.3|2343.5|2337.5|32
1627486200000|2021-07-28 15:30:00|2345.8|2339.8|2347.5|2341.5|2347.5|2341.5|2345.8|2339.8|8
1627486500000|2021-07-28 15:35:00|2347.3|2341.3|2347.3|2341.3|2347.5|2341.5|2346.5|2340.5|11
1627486800000|2021-07-28 15:40:00|2347|2341|2345.8|2339.8|2347.8|2341.8|2345.8|2339.8|11
1627487100000|2021-07-28 15:45:00|2346|2340|2346.5|2340.5|2346.5|2340.5|2345.8|2339.8|5
1627487400000|2021-07-28 15:50:00|2346.3|2340.3|2349.8|2343.8|2349.8|2343.8|2346|2340|12
1627487700000|2021-07-28 15:55:00|2350.5|2344.5|2355|2349|2355|2349|2350.5|2344.5|19
1627488000000|2021-07-28 16:00:00|2355.3|2349.3|2353.5|2347.5|2355.5|2349.5|2351.5|2345.5|25
1627488300000|2021-07-28 16:05:00|2353|2347|2350.3|2344.3|2353.5|2347.5|2350.3|2344.3|6
1627488600000|2021-07-28 16:10:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1627488900000|2021-07-28 16:15:00|2350.8|2344.8|2354|2348|2355.3|2349.3|2350.8|2344.8|19
1627489200000|2021-07-28 16:20:00|2353.8|2347.8|2353|2347|2353.8|2347.8|2352.8|2346.8|6
1627489800000|2021-07-28 16:30:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1627490100000|2021-07-28 16:35:00|2353.3|2347.3|2353.3|2347.3|2354|2348|2352.5|2346.5|9
1627490400000|2021-07-28 16:40:00|2354.5|2348.5|2353.5|2347.5|2354.5|2348.5|2353.3|2347.3|5
1627491000000|2021-07-28 16:50:00|2353.3|2347.3|2349.8|2343.8|2353.3|2347.3|2349.8|2343.8|7
1627491300000|2021-07-28 16:55:00|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.1|2343.1|4
1627516800000|2021-07-29 00:00:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1627518300000|2021-07-29 00:25:00|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1627518600000|2021-07-29 00:30:00|2351.3|2345.3|2348.8|2342.8|2351.3|2345.3|2348.8|2342.8|2
1627518900000|2021-07-29 00:35:00|2347.5|2341.5|2343.5|2337.5|2347.5|2341.5|2342.8|2336.8|24
1627519200000|2021-07-29 00:40:00|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1627519800000|2021-07-29 00:50:00|2342.5|2336.5|2342|2336|2342.5|2336.5|2342|2336|2
1627520100000|2021-07-29 00:55:00|2342.3|2336.3|2343.3|2337.3|2343.3|2337.3|2342.3|2336.3|2
1627520400000|2021-07-29 01:00:00|2343.5|2337.5|2348.5|2342.5|2350.5|2344.5|2343.5|2337.5|19
1627520700000|2021-07-29 01:05:00|2348.3|2342.3|2347.8|2341.8|2348.3|2342.3|2347.5|2341.5|4
1627521000000|2021-07-29 01:10:00|2347.5|2341.5|2346.8|2340.8|2347.5|2341.5|2346.8|2340.8|4
1627521300000|2021-07-29 01:15:00|2346.5|2340.5|2345.5|2339.5|2346.5|2340.5|2345|2339|7
1627521600000|2021-07-29 01:20:00|2346|2340|2345.5|2339.5|2346.3|2340.3|2344.8|2338.8|16
1627521900000|2021-07-29 01:25:00|2346|2340|2349.3|2343.3|2349.8|2343.8|2345|2339|22
1627522500000|2021-07-29 01:35:00|2349.5|2343.5|2349.3|2343.3|2349.5|2343.5|2349.3|2343.3|2
1627522800000|2021-07-29 01:40:00|2348.5|2342.5|2346|2340|2348.5|2342.5|2345.8|2339.8|8
1627523100000|2021-07-29 01:45:00|2345.8|2339.8|2345.8|2339.8|2346|2340|2345.5|2339.5|5
1627523700000|2021-07-29 01:55:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1627524000000|2021-07-29 02:00:00|2345.8|2339.8|2345|2339|2345.8|2339.8|2344.8|2338.8|5
1627524600000|2021-07-29 02:10:00|2346|2340|2344.3|2338.3|2346.8|2340.8|2344.3|2338.3|18
1627524900000|2021-07-29 02:15:00|2345|2339|2345.3|2339.3|2346.8|2340.8|2344.3|2338.3|7
1627525200000|2021-07-29 02:20:00|2345.5|2339.5|2345.8|2339.8|2346|2340|2345.5|2339.5|5
1627525800000|2021-07-29 02:30:00|2345.5|2339.5|2344.3|2338.3|2345.5|2339.5|2343.5|2337.5|27
1627526100000|2021-07-29 02:35:00|2344.5|2338.5|2346.3|2340.3|2347.5|2341.5|2343.5|2337.5|17
1627526400000|2021-07-29 02:40:00|2345.5|2339.5|2347.8|2341.8|2347.8|2341.8|2345.5|2339.5|9
1627526700000|2021-07-29 02:45:00|2348|2342|2347|2341|2348|2342|2345.3|2339.3|19
1627527000000|2021-07-29 02:50:00|2346.5|2340.5|2347.3|2341.3|2347.3|2341.3|2345.3|2339.3|10
1627527300000|2021-07-29 02:55:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2345.5|2339.5|14
1627527600000|2021-07-29 03:00:00|2346|2340|2346|2340|2346.3|2340.3|2346|2340|7
1627527900000|2021-07-29 03:05:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346|2340|3
1627529100000|2021-07-29 03:25:00|2345.3|2339.3|2344.5|2338.5|2345.3|2339.3|2343.5|2337.5|5
1627529400000|2021-07-29 03:30:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1627529700000|2021-07-29 03:35:00|2344.8|2338.8|2344.8|2338.8|2347|2341|2344.5|2338.5|32
1627530600000|2021-07-29 03:50:00|2345|2339|2344.5|2338.5|2345|2339|2344.5|2338.5|3
1627531500000|2021-07-29 04:05:00|2344.8|2338.8|2346|2340|2346.3|2340.3|2344.8|2338.8|10
1627533300000|2021-07-29 04:35:00|2346.8|2340.8|2347.3|2341.3|2347.3|2341.3|2346.8|2340.8|2
1627533600000|2021-07-29 04:40:00|2347|2341|2347.8|2341.8|2347.8|2341.8|2347|2341|3
1627535700000|2021-07-29 05:15:00|2347.3|2341.3|2348.5|2342.5|2349.3|2343.3|2347.3|2341.3|13
1627536000000|2021-07-29 05:20:00|2348.8|2342.8|2350.8|2344.8|2350.8|2344.8|2348.8|2342.8|8
1627536300000|2021-07-29 05:25:00|2350.5|2344.5|2350.8|2344.8|2350.8|2344.8|2350.5|2344.5|2
1627536600000|2021-07-29 05:30:00|2351|2345|2349.8|2343.8|2353.3|2347.3|2349.3|2343.3|35
1627536900000|2021-07-29 05:35:00|2350|2344|2350.5|2344.5|2352.3|2346.3|2350|2344|21
1627537200000|2021-07-29 05:40:00|2350.8|2344.8|2351|2345|2351.3|2345.3|2349.8|2343.8|9
1627537500000|2021-07-29 05:45:00|2351.3|2345.3|2352.3|2346.3|2353.5|2347.5|2351.3|2345.3|12
1627537800000|2021-07-29 05:50:00|2352.5|2346.5|2354.5|2348.5|2354.5|2348.5|2352.5|2346.5|4
1627538100000|2021-07-29 05:55:00|2355.3|2349.3|2354.8|2348.8|2356.5|2350.5|2354.3|2348.3|9
1627538400000|2021-07-29 06:00:00|2355|2349|2354.8|2348.8|2355|2349|2354.8|2348.8|4
1627538700000|2021-07-29 06:05:00|2355|2349|2356.5|2350.5|2356.5|2350.5|2355|2349|4
1627539000000|2021-07-29 06:10:00|2357.5|2351.5|2359.5|2353.5|2359.5|2353.5|2357.5|2351.5|5
1627539300000|2021-07-29 06:15:00|2359.8|2353.8|2357.5|2351.5|2359.8|2353.8|2357.3|2351.3|5
1627539600000|2021-07-29 06:20:00|2358.3|2352.3|2360.8|2354.8|2361.5|2355.5|2358.3|2352.3|16
1627539900000|2021-07-29 06:25:00|2359.8|2353.8|2359|2353|2360|2354|2358.8|2352.8|12
1627540200000|2021-07-29 06:30:00|2359.3|2353.3|2361|2355|2361|2355|2359.3|2353.3|7
1627540500000|2021-07-29 06:35:00|2360.8|2354.8|2361|2355|2362|2356|2360.5|2354.5|12
1627540800000|2021-07-29 06:40:00|2360.8|2354.8|2359.5|2353.5|2361|2355|2359.5|2353.5|17
1627541100000|2021-07-29 06:45:00|2360|2354|2359.5|2353.5|2360|2354|2359.3|2353.3|17
1627541400000|2021-07-29 06:50:00|2359.3|2353.3|2357.3|2351.3|2359.5|2353.5|2357|2351|36
1627541700000|2021-07-29 06:55:00|2357.5|2351.5|2359.3|2353.3|2359.3|2353.3|2357.5|2351.5|4
1627542000000|2021-07-29 07:00:00|2359.8|2353.8|2358.8|2352.8|2361.6|2355.6|2358.8|2352.8|29
1627542300000|2021-07-29 07:05:00|2359|2353|2360.5|2354.5|2360.8|2354.8|2358.5|2352.5|19
1627542600000|2021-07-29 07:10:00|2360.8|2354.8|2361.8|2355.8|2363.3|2357.3|2360.3|2354.3|29
1627542900000|2021-07-29 07:15:00|2362|2356|2360.8|2354.8|2362.3|2356.3|2360.8|2354.8|23
1627543200000|2021-07-29 07:20:00|2360.5|2354.5|2360|2354|2362.8|2356.8|2359.5|2353.5|15
1627543500000|2021-07-29 07:25:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2357.5|2351.5|25
1627543800000|2021-07-29 07:30:00|2360.3|2354.3|2362|2356|2362|2356|2358.5|2352.5|18
1627544100000|2021-07-29 07:35:00|2362.3|2356.3|2362.3|2356.3|2363|2357|2362|2356|25
1627544400000|2021-07-29 07:40:00|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2361|2355|19
1627544700000|2021-07-29 07:45:00|2362.8|2356.8|2364.3|2358.3|2365.5|2359.5|2362.5|2356.5|30
1627545000000|2021-07-29 07:50:00|2364.8|2358.8|2363.5|2357.5|2365.5|2359.5|2363.3|2357.3|13
1627545300000|2021-07-29 07:55:00|2363.8|2357.8|2363.8|2357.8|2364|2358|2363.8|2357.8|3
1627545600000|2021-07-29 08:00:00|2363.5|2357.5|2362|2356|2363.5|2357.5|2360.8|2354.8|20
1627545900000|2021-07-29 08:05:00|2362.3|2356.3|2362|2356|2362.5|2356.5|2361.3|2355.3|23
1627546200000|2021-07-29 08:10:00|2361.8|2355.8|2365.5|2359.5|2366.3|2360.3|2361.3|2355.3|34
1627546500000|2021-07-29 08:15:00|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|6
1627546800000|2021-07-29 08:20:00|2365.8|2359.8|2366.5|2360.5|2367.5|2361.5|2365.3|2359.3|12
1627547100000|2021-07-29 08:25:00|2366.3|2360.3|2367.3|2361.3|2367.8|2361.8|2366.3|2360.3|8
1627547400000|2021-07-29 08:30:00|2366.8|2360.8|2369.5|2363.5|2370.3|2364.3|2366.8|2360.8|32
1627547700000|2021-07-29 08:35:00|2369|2363|2372.8|2366.8|2373|2367|2369|2363|30
1627548000000|2021-07-29 08:40:00|2372.5|2366.5|2372|2366|2372.8|2366.8|2371.8|2365.8|10
1627548300000|2021-07-29 08:45:00|2372.3|2366.3|2369.8|2363.8|2372.3|2366.3|2368.8|2362.8|20
1627548600000|2021-07-29 08:50:00|2369.5|2363.5|2370.8|2364.8|2372.3|2366.3|2369.5|2363.5|26
1627548900000|2021-07-29 08:55:00|2371|2365|2371.5|2365.5|2372|2366|2370|2364|29
1627549200000|2021-07-29 09:00:00|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2370.8|2364.8|15
1627549500000|2021-07-29 09:05:00|2372|2366|2371.5|2365.5|2372|2366|2371.3|2365.3|11
1627549800000|2021-07-29 09:10:00|2371.8|2365.8|2370.8|2364.8|2372.5|2366.5|2370.3|2364.3|25
1627550100000|2021-07-29 09:15:00|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2368.5|2362.5|28
1627550400000|2021-07-29 09:20:00|2370|2364|2370.8|2364.8|2372|2366|2368.8|2362.8|22
1627550700000|2021-07-29 09:25:00|2371|2365|2371.8|2365.8|2371.8|2365.8|2371|2365|9
1627551000000|2021-07-29 09:30:00|2371.5|2365.5|2371.5|2365.5|2372.3|2366.3|2370.8|2364.8|11
1627551300000|2021-07-29 09:35:00|2371.8|2365.8|2371.8|2365.8|2372.3|2366.3|2370.3|2364.3|17
1627551600000|2021-07-29 09:40:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.3|2365.3|8
1627551900000|2021-07-29 09:45:00|2371.5|2365.5|2369.8|2363.8|2372|2366|2369.8|2363.8|17
1627552200000|2021-07-29 09:50:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1627552500000|2021-07-29 09:55:00|2370|2364|2372.3|2366.3|2372.3|2366.3|2370|2364|20
1627552800000|2021-07-29 10:00:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2371.8|2365.8|6
1627553100000|2021-07-29 10:05:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|13
1627553400000|2021-07-29 10:10:00|2371.8|2365.8|2371.8|2365.8|2372.3|2366.3|2371.5|2365.5|12
1627553700000|2021-07-29 10:15:00|2372|2366|2371.8|2365.8|2372|2366|2371.5|2365.5|6
1627554000000|2021-07-29 10:20:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|14
1627554300000|2021-07-29 10:25:00|2371.8|2365.8|2371|2365|2371.8|2365.8|2370|2364|18
1627554600000|2021-07-29 10:30:00|2370.8|2364.8|2370|2364|2370.8|2364.8|2369.8|2363.8|5
1627554900000|2021-07-29 10:35:00|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|5
1627555200000|2021-07-29 10:40:00|2369.5|2363.5|2367.3|2361.3|2369.5|2363.5|2367|2361|16
1627555500000|2021-07-29 10:45:00|2367.5|2361.5|2365|2359|2368|2362|2363.8|2357.8|31
1627555800000|2021-07-29 10:50:00|2365.3|2359.3|2366|2360|2366|2360|2363.8|2357.8|17
1627556100000|2021-07-29 10:55:00|2366.8|2360.8|2367|2361|2368.3|2362.3|2365.8|2359.8|19
1627556400000|2021-07-29 11:00:00|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1627557000000|2021-07-29 11:10:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2366|2360|7
1627557300000|2021-07-29 11:15:00|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2365.8|2359.8|11
1627557600000|2021-07-29 11:20:00|2366.3|2360.3|2366.8|2360.8|2367.3|2361.3|2366|2360|11
1627557900000|2021-07-29 11:25:00|2367.8|2361.8|2368|2362|2368.5|2362.5|2367|2361|20
1627558200000|2021-07-29 11:30:00|2368.3|2362.3|2371.5|2365.5|2371.5|2365.5|2368.3|2362.3|43
1627558500000|2021-07-29 11:35:00|2371.8|2365.8|2368.8|2362.8|2371.8|2365.8|2368.8|2362.8|32
1627558800000|2021-07-29 11:40:00|2369|2363|2366.5|2360.5|2369|2363|2366.5|2360.5|14
1627559100000|2021-07-29 11:45:00|2366.8|2360.8|2364.5|2358.5|2367|2361|2364.5|2358.5|20
1627559400000|2021-07-29 11:50:00|2364.8|2358.8|2366.8|2360.8|2366.8|2360.8|2364.5|2358.5|50
1627559700000|2021-07-29 11:55:00|2367|2361|2366.3|2360.3|2367.8|2361.8|2366.3|2360.3|15
1627560000000|2021-07-29 12:00:00|2366.5|2360.5|2367.5|2361.5|2367.5|2361.5|2366|2360|32
1627560300000|2021-07-29 12:05:00|2367.3|2361.3|2367.5|2361.5|2368|2362|2366.5|2360.5|15
1627560600000|2021-07-29 12:10:00|2367.3|2361.3|2365.5|2359.5|2367.8|2361.8|2365.3|2359.3|26
1627560900000|2021-07-29 12:15:00|2365.3|2359.3|2364.8|2358.8|2365.3|2359.3|2363.5|2357.5|14
1627561200000|2021-07-29 12:20:00|2364.5|2358.5|2364|2358|2364.8|2358.8|2363.8|2357.8|13
1627561500000|2021-07-29 12:25:00|2364.3|2358.3|2367.8|2361.8|2368.8|2362.8|2363|2357|60
1627561800000|2021-07-29 12:30:00|2368.3|2362.3|2366.3|2360.3|2369.3|2363.3|2366|2360|66
1627562100000|2021-07-29 12:35:00|2366.5|2360.5|2369.5|2363.5|2370|2364|2365.5|2359.5|47
1627562400000|2021-07-29 12:40:00|2369.8|2363.8|2370.8|2364.8|2371|2365|2369|2363|42
1627562700000|2021-07-29 12:45:00|2371|2365|2369.3|2363.3|2372|2366|2369.3|2363.3|38
1627563000000|2021-07-29 12:50:00|2370|2364|2369.5|2363.5|2370.5|2364.5|2369|2363|23
1627563300000|2021-07-29 12:55:00|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369|2363|28
1627563600000|2021-07-29 13:00:00|2370|2364|2374.5|2368.5|2376.5|2370.5|2370|2364|109
1627563900000|2021-07-29 13:05:00|2374.3|2368.3|2379.5|2373.5|2381.5|2375.5|2373.3|2367.3|57
1627564200000|2021-07-29 13:10:00|2379.8|2373.8|2376|2370|2381.3|2375.3|2376|2370|57
1627564500000|2021-07-29 13:15:00|2376.3|2370.3|2371.5|2365.5|2376.5|2370.5|2371.5|2365.5|39
1627564800000|2021-07-29 13:20:00|2371.8|2365.8|2368.3|2362.3|2372.3|2366.3|2367.8|2361.8|40
1627565100000|2021-07-29 13:25:00|2368|2362|2369|2363|2369.8|2363.8|2367.5|2361.5|39
1627565400000|2021-07-29 13:30:00|2368.8|2362.8|2367.3|2361.3|2370|2364|2366.3|2360.3|50
1627565700000|2021-07-29 13:35:00|2367.5|2361.5|2369|2363|2369.8|2363.8|2367|2361|32
1627566000000|2021-07-29 13:40:00|2369.3|2363.3|2369.8|2363.8|2370.8|2364.8|2367.5|2361.5|41
1627566300000|2021-07-29 13:45:00|2370.8|2364.8|2369|2363|2372.5|2366.5|2368|2362|49
1627566600000|2021-07-29 13:50:00|2369.3|2363.3|2370|2364|2371|2365|2369.3|2363.3|25
1627566900000|2021-07-29 13:55:00|2370.3|2364.3|2371.5|2365.5|2373.8|2367.8|2370.3|2364.3|34
1627567200000|2021-07-29 14:00:00|2371.3|2365.3|2373|2367|2375.8|2369.8|2371|2365|35
1627567500000|2021-07-29 14:05:00|2372|2366|2368.3|2362.3|2372|2366|2368.3|2362.3|26
1627567800000|2021-07-29 14:10:00|2368.5|2362.5|2370.3|2364.3|2370.3|2364.3|2368|2362|16
1627568100000|2021-07-29 14:15:00|2371.5|2365.5|2376|2370|2376.3|2370.3|2371.5|2365.5|39
1627568400000|2021-07-29 14:20:00|2376.3|2370.3|2377|2371|2378.5|2372.5|2375.8|2369.8|31
1627568700000|2021-07-29 14:25:00|2376.8|2370.8|2372.3|2366.3|2379|2373|2372.3|2366.3|36
1627569000000|2021-07-29 14:30:00|2372|2366|2376.5|2370.5|2376.5|2370.5|2371.8|2365.8|15
1627569300000|2021-07-29 14:35:00|2376.8|2370.8|2376.8|2370.8|2377.8|2371.8|2376.5|2370.5|19
1627569600000|2021-07-29 14:40:00|2377|2371|2374.5|2368.5|2377|2371|2372|2366|35
1627569900000|2021-07-29 14:45:00|2374.8|2368.8|2373.5|2367.5|2375|2369|2373.5|2367.5|11
1627570200000|2021-07-29 14:50:00|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.3|2366.3|12
1627570500000|2021-07-29 14:55:00|2373.3|2367.3|2375.5|2369.5|2375.5|2369.5|2373.3|2367.3|33
1627570800000|2021-07-29 15:00:00|2374.8|2368.8|2376|2370|2376|2370|2373.5|2367.5|36
1627571100000|2021-07-29 15:05:00|2376.5|2370.5|2368.3|2362.3|2376.8|2370.8|2365.5|2359.5|54
1627571400000|2021-07-29 15:10:00|2368.5|2362.5|2365.3|2359.3|2371.5|2365.5|2363.8|2357.8|90
1627571700000|2021-07-29 15:15:00|2365.5|2359.5|2375.3|2369.3|2375.3|2369.3|2363.8|2357.8|138
1627572000000|2021-07-29 15:20:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2370|2364|45
1627572300000|2021-07-29 15:25:00|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2372.3|2366.3|26
1627572600000|2021-07-29 15:30:00|2374.5|2368.5|2373.8|2367.8|2376.5|2370.5|2373.8|2367.8|26
1627572900000|2021-07-29 15:35:00|2373.5|2367.5|2375.3|2369.3|2375.5|2369.5|2373.3|2367.3|17
1627573200000|2021-07-29 15:40:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|8
1627573500000|2021-07-29 15:45:00|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.5|2368.5|10
1627573800000|2021-07-29 15:50:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2373.8|2367.8|5
1627574100000|2021-07-29 15:55:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374|2368|3
1627574400000|2021-07-29 16:00:00|2374|2368|2375|2369|2375.5|2369.5|2374|2368|12
1627574700000|2021-07-29 16:05:00|2374.8|2368.8|2375|2369|2375|2369|2374|2368|8
1627575000000|2021-07-29 16:10:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|4
1627575300000|2021-07-29 16:15:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1627575600000|2021-07-29 16:20:00|2375.3|2369.3|2377.5|2371.5|2377.5|2371.5|2375.3|2369.3|9
1627575900000|2021-07-29 16:25:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|4
1627576200000|2021-07-29 16:30:00|2378|2372|2377.5|2371.5|2379.3|2373.3|2377.5|2371.5|5
1627576500000|2021-07-29 16:35:00|2377.8|2371.8|2374|2368|2378.5|2372.5|2374|2368|11
1627576800000|2021-07-29 16:40:00|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|10
1627577100000|2021-07-29 16:45:00|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|2
1627577400000|2021-07-29 16:50:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1627577700000|2021-07-29 16:55:00|2373.1|2367.1|2373.4|2367.4|2373.4|2367.4|2372.9|2366.9|4
1627603200000|2021-07-30 00:00:00|2372.5|2366.5|2371.5|2365.5|2373.3|2367.3|2370|2364|13
1627603500000|2021-07-30 00:05:00|2370.5|2364.5|2373.5|2367.5|2373.5|2367.5|2370.5|2364.5|5
1627605900000|2021-07-30 00:45:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1627606200000|2021-07-30 00:50:00|2373.5|2367.5|2369.8|2363.8|2373.5|2367.5|2369.8|2363.8|8
1627606800000|2021-07-30 01:00:00|2369.5|2363.5|2365|2359|2369.5|2363.5|2363.5|2357.5|40
1627607100000|2021-07-30 01:05:00|2365.3|2359.3|2363.8|2357.8|2366|2360|2363.3|2357.3|37
1627607400000|2021-07-30 01:10:00|2363.3|2357.3|2363.5|2357.5|2364.8|2358.8|2363.3|2357.3|36
1627607700000|2021-07-30 01:15:00|2364.3|2358.3|2360.5|2354.5|2364.3|2358.3|2360.5|2354.5|23
1627608000000|2021-07-30 01:20:00|2360.3|2354.3|2356.3|2350.3|2360.3|2354.3|2356.3|2350.3|8
1627608300000|2021-07-30 01:25:00|2356.5|2350.5|2356.5|2350.5|2357.3|2351.3|2356|2350|35
1627608600000|2021-07-30 01:30:00|2355.3|2349.3|2355.8|2349.8|2356.8|2350.8|2355.3|2349.3|16
1627608900000|2021-07-30 01:35:00|2355.5|2349.5|2357.8|2351.8|2357.8|2351.8|2355|2349|29
1627609200000|2021-07-30 01:40:00|2357.5|2351.5|2356.8|2350.8|2357.5|2351.5|2355.5|2349.5|18
1627609800000|2021-07-30 01:50:00|2357|2351|2359.5|2353.5|2361.8|2355.8|2356.8|2350.8|14
1627610100000|2021-07-30 01:55:00|2359.8|2353.8|2356.8|2350.8|2360.5|2354.5|2356.8|2350.8|12
1627610400000|2021-07-30 02:00:00|2357|2351|2356|2350|2357.8|2351.8|2356|2350|28
1627610700000|2021-07-30 02:05:00|2355.5|2349.5|2355.8|2349.8|2355.8|2349.8|2354.8|2348.8|5
1627611000000|2021-07-30 02:10:00|2355.3|2349.3|2355.8|2349.8|2355.8|2349.8|2355|2349|4
1627611300000|2021-07-30 02:15:00|2356|2350|2356.3|2350.3|2356.5|2350.5|2355.8|2349.8|8
1627611600000|2021-07-30 02:20:00|2355.8|2349.8|2356.3|2350.3|2356.8|2350.8|2355.8|2349.8|8
1627612200000|2021-07-30 02:30:00|2356|2350|2358.5|2352.5|2358.5|2352.5|2356|2350|9
1627612500000|2021-07-30 02:35:00|2358.3|2352.3|2359|2353|2359.5|2353.5|2358.3|2352.3|14
1627612800000|2021-07-30 02:40:00|2359.5|2353.5|2358.5|2352.5|2359.5|2353.5|2358.5|2352.5|2
1627613400000|2021-07-30 02:50:00|2358.8|2352.8|2359.8|2353.8|2361.3|2355.3|2358.8|2352.8|17
1627613700000|2021-07-30 02:55:00|2359.5|2353.5|2361.5|2355.5|2362|2356|2359.5|2353.5|5
1627614000000|2021-07-30 03:00:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|4
1627614300000|2021-07-30 03:05:00|2361.8|2355.8|2365|2359|2366|2360|2361.8|2355.8|9
1627614600000|2021-07-30 03:10:00|2364.8|2358.8|2365.5|2359.5|2366.3|2360.3|2364.8|2358.8|10
1627614900000|2021-07-30 03:15:00|2365.8|2359.8|2366.8|2360.8|2368.5|2362.5|2365.8|2359.8|9
1627615200000|2021-07-30 03:20:00|2367|2361|2366.5|2360.5|2367.3|2361.3|2364.8|2358.8|16
1627615500000|2021-07-30 03:25:00|2366.8|2360.8|2367|2361|2367.5|2361.5|2366.5|2360.5|9
1627615800000|2021-07-30 03:30:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2365.8|2359.8|12
1627616100000|2021-07-30 03:35:00|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|3
1627617000000|2021-07-30 03:50:00|2368|2362|2365.5|2359.5|2368.8|2362.8|2365.5|2359.5|10
1627619100000|2021-07-30 04:25:00|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|4
1627619400000|2021-07-30 04:30:00|2367|2361|2366.5|2360.5|2367|2361|2366.5|2360.5|3
1627621200000|2021-07-30 05:00:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1627622100000|2021-07-30 05:15:00|2366.5|2360.5|2364.8|2358.8|2366.5|2360.5|2364.8|2358.8|4
1627622400000|2021-07-30 05:20:00|2364.5|2358.5|2363|2357|2364.5|2358.5|2363|2357|2
1627622700000|2021-07-30 05:25:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363|2357|5
1627623000000|2021-07-30 05:30:00|2363|2357|2362.8|2356.8|2363.5|2357.5|2362.3|2356.3|12
1627623300000|2021-07-30 05:35:00|2363|2357|2360.8|2354.8|2363|2357|2360.3|2354.3|14
1627623600000|2021-07-30 05:40:00|2361.3|2355.3|2358.8|2352.8|2361.3|2355.3|2358.8|2352.8|9
1627623900000|2021-07-30 05:45:00|2359|2353|2361.5|2355.5|2361.5|2355.5|2359|2353|7
1627624200000|2021-07-30 05:50:00|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|1
1627624500000|2021-07-30 05:55:00|2361.5|2355.5|2360|2354|2361.5|2355.5|2359.8|2353.8|3
1627624800000|2021-07-30 06:00:00|2360.3|2354.3|2360.5|2354.5|2360.5|2354.5|2360.3|2354.3|2
1627625100000|2021-07-30 06:05:00|2361.5|2355.5|2362.8|2356.8|2362.8|2356.8|2361.5|2355.5|5
1627625400000|2021-07-30 06:10:00|2363|2357|2361|2355|2363.5|2357.5|2359.8|2353.8|37
1627625700000|2021-07-30 06:15:00|2360.8|2354.8|2358.3|2352.3|2361.8|2355.8|2357.8|2351.8|39
1627626000000|2021-07-30 06:20:00|2357.3|2351.3|2355.5|2349.5|2359.8|2353.8|2355.5|2349.5|35
1627626300000|2021-07-30 06:25:00|2356|2350|2357|2351|2360|2354|2355.5|2349.5|30
1627626600000|2021-07-30 06:30:00|2357.3|2351.3|2356|2350|2357.5|2351.5|2356|2350|8
1627626900000|2021-07-30 06:35:00|2355.8|2349.8|2354.3|2348.3|2355.8|2349.8|2354|2348|25
1627627500000|2021-07-30 06:45:00|2354|2348|2355|2349|2355.3|2349.3|2354|2348|13
1627627800000|2021-07-30 06:50:00|2355.3|2349.3|2357.5|2351.5|2357.5|2351.5|2355.3|2349.3|12
1627628100000|2021-07-30 06:55:00|2358|2352|2361|2355|2361.3|2355.3|2357.8|2351.8|15
1627628400000|2021-07-30 07:00:00|2360.8|2354.8|2361.5|2355.5|2361.8|2355.8|2358|2352|46
1627628700000|2021-07-30 07:05:00|2361.3|2355.3|2355|2349|2361.3|2355.3|2355|2349|23
1627629000000|2021-07-30 07:10:00|2355.3|2349.3|2357.3|2351.3|2357.8|2351.8|2355.3|2349.3|21
1627629300000|2021-07-30 07:15:00|2357|2351|2360.3|2354.3|2360.5|2354.5|2357|2351|23
1627629600000|2021-07-30 07:20:00|2360|2354|2362.5|2356.5|2363|2357|2360|2354|18
1627629900000|2021-07-30 07:25:00|2362.8|2356.8|2363.8|2357.8|2364.3|2358.3|2361.8|2355.8|32
1627630200000|2021-07-30 07:30:00|2363.5|2357.5|2364.5|2358.5|2365.3|2359.3|2363|2357|32
1627630500000|2021-07-30 07:35:00|2364.8|2358.8|2363.5|2357.5|2366.8|2360.8|2363.5|2357.5|30
1627630800000|2021-07-30 07:40:00|2363.8|2357.8|2364.5|2358.5|2366.8|2360.8|2363.8|2357.8|25
1627631100000|2021-07-30 07:45:00|2364.8|2358.8|2362.8|2356.8|2366|2360|2362.8|2356.8|31
1627631400000|2021-07-30 07:50:00|2362.5|2356.5|2363.5|2357.5|2363.8|2357.8|2361.8|2355.8|17
1627631700000|2021-07-30 07:55:00|2363.8|2357.8|2365.5|2359.5|2366.5|2360.5|2363.8|2357.8|15
1627632000000|2021-07-30 08:00:00|2365.3|2359.3|2365.5|2359.5|2367.3|2361.3|2363.3|2357.3|17
1627632300000|2021-07-30 08:05:00|2365.8|2359.8|2370.5|2364.5|2370.5|2364.5|2365.8|2359.8|29
1627632600000|2021-07-30 08:10:00|2370.8|2364.8|2375.3|2369.3|2375.5|2369.5|2370.8|2364.8|22
1627632900000|2021-07-30 08:15:00|2375|2369|2377.8|2371.8|2377.8|2371.8|2374.8|2368.8|25
1627633200000|2021-07-30 08:20:00|2377.5|2371.5|2380.3|2374.3|2380.3|2374.3|2377.5|2371.5|21
1627633500000|2021-07-30 08:25:00|2379.8|2373.8|2381.8|2375.8|2381.8|2375.8|2376.5|2370.5|55
1627633800000|2021-07-30 08:30:00|2381.5|2375.5|2381.8|2375.8|2382.3|2376.3|2380.5|2374.5|34
1627634100000|2021-07-30 08:35:00|2382.3|2376.3|2383.3|2377.3|2384.5|2378.5|2381.8|2375.8|33
1627634400000|2021-07-30 08:40:00|2383.5|2377.5|2383.5|2377.5|2384.5|2378.5|2383|2377|28
1627634700000|2021-07-30 08:45:00|2383.8|2377.8|2384|2378|2384.3|2378.3|2383|2377|29
1627635000000|2021-07-30 08:50:00|2384.3|2378.3|2385.3|2379.3|2386.5|2380.5|2383.8|2377.8|52
1627635300000|2021-07-30 08:55:00|2385|2379|2385.3|2379.3|2385.8|2379.8|2384.3|2378.3|26
1627635600000|2021-07-30 09:00:00|2385|2379|2383|2377|2385|2379|2382.3|2376.3|36
1627635900000|2021-07-30 09:05:00|2382.8|2376.8|2384.5|2378.5|2385|2379|2382.3|2376.3|35
1627636200000|2021-07-30 09:10:00|2384.8|2378.8|2385|2379|2385.3|2379.3|2383|2377|23
1627636500000|2021-07-30 09:15:00|2385.3|2379.3|2385.3|2379.3|2386|2380|2383.8|2377.8|27
1627636800000|2021-07-30 09:20:00|2385|2379|2382.3|2376.3|2385.3|2379.3|2382.3|2376.3|32
1627637100000|2021-07-30 09:25:00|2382|2376|2381.8|2375.8|2382.8|2376.8|2381.5|2375.5|35
1627637400000|2021-07-30 09:30:00|2381.5|2375.5|2382|2376|2382.5|2376.5|2381.3|2375.3|30
1627637700000|2021-07-30 09:35:00|2382.3|2376.3|2381.8|2375.8|2383.3|2377.3|2381.3|2375.3|18
1627638000000|2021-07-30 09:40:00|2382|2376|2381.5|2375.5|2382.8|2376.8|2381.3|2375.3|35
1627638300000|2021-07-30 09:45:00|2381.8|2375.8|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|36
1627638600000|2021-07-30 09:50:00|2382|2376|2382.5|2376.5|2382.8|2376.8|2380.8|2374.8|33
1627638900000|2021-07-30 09:55:00|2382.8|2376.8|2383.5|2377.5|2383.8|2377.8|2382.5|2376.5|19
1627639200000|2021-07-30 10:00:00|2383.8|2377.8|2382.8|2376.8|2384|2378|2382.5|2376.5|12
1627639500000|2021-07-30 10:05:00|2383|2377|2383.3|2377.3|2384|2378|2383|2377|14
1627639800000|2021-07-30 10:10:00|2383|2377|2380|2374|2383.3|2377.3|2380|2374|39
1627640100000|2021-07-30 10:15:00|2380.3|2374.3|2380.3|2374.3|2381|2375|2379.5|2373.5|38
1627640400000|2021-07-30 10:20:00|2380.8|2374.8|2384.5|2378.5|2384.5|2378.5|2379.8|2373.8|47
1627640700000|2021-07-30 10:25:00|2384.8|2378.8|2385.3|2379.3|2385.5|2379.5|2384|2378|18
1627641000000|2021-07-30 10:30:00|2385|2379|2384.5|2378.5|2385|2379|2384.5|2378.5|6
1627641300000|2021-07-30 10:35:00|2384.3|2378.3|2384|2378|2384.5|2378.5|2383.8|2377.8|11
1627641600000|2021-07-30 10:40:00|2384.3|2378.3|2384.8|2378.8|2385.3|2379.3|2383.5|2377.5|18
1627641900000|2021-07-30 10:45:00|2384.5|2378.5|2384.5|2378.5|2385|2379|2384.5|2378.5|7
1627642200000|2021-07-30 10:50:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|3
1627642500000|2021-07-30 10:55:00|2384|2378|2383|2377|2384.8|2378.8|2383|2377|10
1627642800000|2021-07-30 11:00:00|2383.3|2377.3|2382.3|2376.3|2383.3|2377.3|2382|2376|10
1627643100000|2021-07-30 11:05:00|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382|2376|14
1627643400000|2021-07-30 11:10:00|2382|2376|2381.5|2375.5|2382|2376|2379.8|2373.8|18
1627643700000|2021-07-30 11:15:00|2381.3|2375.3|2381.8|2375.8|2382.3|2376.3|2379.8|2373.8|15
1627644000000|2021-07-30 11:20:00|2381.5|2375.5|2382.5|2376.5|2382.5|2376.5|2381|2375|13
1627644300000|2021-07-30 11:25:00|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2381.5|2375.5|20
1627644600000|2021-07-30 11:30:00|2382|2376|2384|2378|2384.3|2378.3|2381.8|2375.8|25
1627644900000|2021-07-30 11:35:00|2383.8|2377.8|2385|2379|2385.3|2379.3|2383.8|2377.8|23
1627645200000|2021-07-30 11:40:00|2384.8|2378.8|2387|2381|2387.5|2381.5|2384.5|2378.5|20
1627645500000|2021-07-30 11:45:00|2386.8|2380.8|2390.3|2384.3|2391|2385|2385.8|2379.8|44
1627645800000|2021-07-30 11:50:00|2390.5|2384.5|2389.3|2383.3|2391.8|2385.8|2388|2382|43
1627646100000|2021-07-30 11:55:00|2389.5|2383.5|2389|2383|2390.3|2384.3|2388.8|2382.8|21
1627646400000|2021-07-30 12:00:00|2389.5|2383.5|2389.8|2383.8|2392.5|2386.5|2389.5|2383.5|38
1627646700000|2021-07-30 12:05:00|2390|2384|2391.8|2385.8|2392.3|2386.3|2390|2384|37
1627647000000|2021-07-30 12:10:00|2392|2386|2391.8|2385.8|2392.5|2386.5|2391.5|2385.5|32
1627647300000|2021-07-30 12:15:00|2391.5|2385.5|2390.5|2384.5|2392.5|2386.5|2390.3|2384.3|31
1627647600000|2021-07-30 12:20:00|2390.8|2384.8|2390|2384|2391|2385|2389.5|2383.5|20
1627647900000|2021-07-30 12:25:00|2390.3|2384.3|2391|2385|2392|2386|2390|2384|47
1627648200000|2021-07-30 12:30:00|2391.5|2385.5|2392.3|2386.3|2392.5|2386.5|2389.8|2383.8|54
1627648500000|2021-07-30 12:35:00|2392.5|2386.5|2391.3|2385.3|2392.8|2386.8|2391.3|2385.3|34
1627648800000|2021-07-30 12:40:00|2391.5|2385.5|2392|2386|2392.3|2386.3|2390.8|2384.8|55
1627649100000|2021-07-30 12:45:00|2392.3|2386.3|2390|2384|2392.5|2386.5|2389.8|2383.8|28
1627649400000|2021-07-30 12:50:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2387.3|2381.3|36
1627649700000|2021-07-30 12:55:00|2389|2383|2388|2382|2389.3|2383.3|2386.3|2380.3|36
1627650000000|2021-07-30 13:00:00|2387.8|2381.8|2384.8|2378.8|2390|2384|2383.5|2377.5|163
1627650300000|2021-07-30 13:05:00|2384.5|2378.5|2388|2382|2388.5|2382.5|2381.5|2375.5|83
1627650600000|2021-07-30 13:10:00|2388.3|2382.3|2389.8|2383.8|2390.5|2384.5|2386|2380|124
1627650900000|2021-07-30 13:15:00|2389.5|2383.5|2389.8|2383.8|2391.5|2385.5|2387.8|2381.8|107
1627651200000|2021-07-30 13:20:00|2390.3|2384.3|2390.5|2384.5|2391.5|2385.5|2388.3|2382.3|88
1627651500000|2021-07-30 13:25:00|2390.8|2384.8|2391.8|2385.8|2393|2387|2390.8|2384.8|69
1627651800000|2021-07-30 13:30:00|2392|2386|2389.8|2383.8|2393.5|2387.5|2388.8|2382.8|70
1627652100000|2021-07-30 13:35:00|2389.5|2383.5|2389|2383|2390|2384|2386|2380|53
1627652400000|2021-07-30 13:40:00|2389.3|2383.3|2388.3|2382.3|2390.8|2384.8|2387.5|2381.5|52
1627652700000|2021-07-30 13:45:00|2388.5|2382.5|2394.5|2388.5|2395|2389|2388.5|2382.5|60
1627653000000|2021-07-30 13:50:00|2394.8|2388.8|2393.5|2387.5|2395.5|2389.5|2390.3|2384.3|61
1627653300000|2021-07-30 13:55:00|2394|2388|2393.3|2387.3|2395.8|2389.8|2390|2384|45
1627653600000|2021-07-30 14:00:00|2393.5|2387.5|2394.8|2388.8|2395.5|2389.5|2393.5|2387.5|41
1627653900000|2021-07-30 14:05:00|2395|2389|2394.3|2388.3|2397.5|2391.5|2394.3|2388.3|48
1627654200000|2021-07-30 14:10:00|2394.5|2388.5|2397|2391|2397.5|2391.5|2392|2386|51
1627654500000|2021-07-30 14:15:00|2396.8|2390.8|2391.3|2385.3|2396.8|2390.8|2389.3|2383.3|54
1627654800000|2021-07-30 14:20:00|2391|2385|2382.3|2376.3|2391|2385|2380.5|2374.5|78
1627655100000|2021-07-30 14:25:00|2382.5|2376.5|2387.8|2381.8|2388.3|2382.3|2382.5|2376.5|105
1627655400000|2021-07-30 14:30:00|2387.5|2381.5|2383.5|2377.5|2389|2383|2382.8|2376.8|40
1627655700000|2021-07-30 14:35:00|2383.3|2377.3|2389.8|2383.8|2389.8|2383.8|2382.8|2376.8|50
1627656000000|2021-07-30 14:40:00|2389.3|2383.3|2391|2385|2392.3|2386.3|2387.5|2381.5|47
1627656300000|2021-07-30 14:45:00|2390.8|2384.8|2390.3|2384.3|2391.5|2385.5|2389.8|2383.8|26
1627656600000|2021-07-30 14:50:00|2390.5|2384.5|2394.5|2388.5|2394.5|2388.5|2390.5|2384.5|25
1627656900000|2021-07-30 14:55:00|2394.3|2388.3|2395.5|2389.5|2396|2390|2393.8|2387.8|42
1627657200000|2021-07-30 15:00:00|2395.3|2389.3|2390.3|2384.3|2397.5|2391.5|2390|2384|76
1627657500000|2021-07-30 15:05:00|2390.8|2384.8|2390.3|2384.3|2392|2386|2385.8|2379.8|45
1627657800000|2021-07-30 15:10:00|2390|2384|2390.3|2384.3|2390.8|2384.8|2385|2379|76
1627658100000|2021-07-30 15:15:00|2390.5|2384.5|2384|2378|2390.5|2384.5|2382.5|2376.5|102
1627658400000|2021-07-30 15:20:00|2384.5|2378.5|2388.3|2382.3|2388.3|2382.3|2384.5|2378.5|15
1627658700000|2021-07-30 15:25:00|2388.5|2382.5|2385|2379|2389.3|2383.3|2385|2379|33
1627659000000|2021-07-30 15:30:00|2384.5|2378.5|2385.5|2379.5|2386.5|2380.5|2384|2378|32
1627659300000|2021-07-30 15:35:00|2385.3|2379.3|2381.5|2375.5|2385.3|2379.3|2380.8|2374.8|22
1627659600000|2021-07-30 15:40:00|2380.5|2374.5|2380|2374|2380.8|2374.8|2379|2373|21
1627659900000|2021-07-30 15:45:00|2379.8|2373.8|2379.5|2373.5|2380.5|2374.5|2378.8|2372.8|22
1627660200000|2021-07-30 15:50:00|2379.3|2373.3|2380|2374|2380|2374|2378.8|2372.8|17
1627660800000|2021-07-30 16:00:00|2380.3|2374.3|2381.3|2375.3|2382|2376|2380.3|2374.3|15
1627661100000|2021-07-30 16:05:00|2380.3|2374.3|2381|2375|2381.3|2375.3|2380|2374|15
1627661400000|2021-07-30 16:10:00|2381.3|2375.3|2381.3|2375.3|2382|2376|2381|2375|9
1627661700000|2021-07-30 16:15:00|2381.5|2375.5|2382|2376|2382|2376|2380.5|2374.5|23
1627662000000|2021-07-30 16:20:00|2381.3|2375.3|2382|2376|2382.3|2376.3|2381.3|2375.3|8
1627662300000|2021-07-30 16:25:00|2381.8|2375.8|2382|2376|2382.3|2376.3|2381.5|2375.5|30
1627662600000|2021-07-30 16:30:00|2383.3|2377.3|2385.3|2379.3|2386|2380|2383.3|2377.3|12
1627662900000|2021-07-30 16:35:00|2385.5|2379.5|2385.8|2379.8|2386.5|2380.5|2385.5|2379.5|5
1627663200000|2021-07-30 16:40:00|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2384.5|2378.5|4
1627663500000|2021-07-30 16:45:00|2384.9|2378.9|2381.8|2375.8|2384.9|2378.9|2381.8|2375.8|6
1627663800000|2021-07-30 16:50:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.3|2374.3|4
1627664100000|2021-07-30 16:55:00|2381.5|2375.5|2381.6|2375.6|2382.4|2376.4|2380.8|2374.8|11
1627862400000|2021-08-02 00:00:00|2386.8|2371.8|2384.5|2378.5|2386.8|2378.5|2384|2371.8|5
1627862700000|2021-08-02 00:05:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2383.6|2377.6|7
1627863000000|2021-08-02 00:10:00|2385|2379|2386.3|2380.3|2386.3|2380.3|2385|2379|6
1627863300000|2021-08-02 00:15:00|2386.8|2380.8|2386.3|2380.3|2387|2381|2386.3|2380.3|3
1627863900000|2021-08-02 00:25:00|2387|2381|2386|2380|2387|2381|2386|2380|4
1627864200000|2021-08-02 00:30:00|2387|2381|2385|2379|2387|2381|2385|2379|6
1627864500000|2021-08-02 00:35:00|2385.3|2379.3|2385.8|2379.8|2386|2380|2385.3|2379.3|3
1627865100000|2021-08-02 00:45:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627865400000|2021-08-02 00:50:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627865700000|2021-08-02 00:55:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627866000000|2021-08-02 01:00:00|2385.8|2379.8|2384.3|2378.3|2386.3|2380.3|2384|2378|11
1627866300000|2021-08-02 01:05:00|2384.5|2378.5|2388|2382|2388|2382|2384.5|2378.5|15
1627866600000|2021-08-02 01:10:00|2388.3|2382.3|2387.8|2381.8|2389.8|2383.8|2386.5|2380.5|26
1627866900000|2021-08-02 01:15:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627867200000|2021-08-02 01:20:00|2387.8|2381.8|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|23
1627867500000|2021-08-02 01:25:00|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|11
1627867800000|2021-08-02 01:30:00|2388|2382|2388|2382|2388|2382|2387.8|2381.8|3
1627868400000|2021-08-02 01:40:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|3
1627868700000|2021-08-02 01:45:00|2387.8|2381.8|2385.8|2379.8|2387.8|2381.8|2385.8|2379.8|6
1627869000000|2021-08-02 01:50:00|2386|2380|2385.8|2379.8|2386|2380|2385.3|2379.3|9
1627869300000|2021-08-02 01:55:00|2385.5|2379.5|2381.5|2375.5|2385.5|2379.5|2381.5|2375.5|6
1627869600000|2021-08-02 02:00:00|2381.8|2375.8|2382.3|2376.3|2383.3|2377.3|2381.8|2375.8|17
1627870200000|2021-08-02 02:10:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1627871400000|2021-08-02 02:30:00|2382.8|2376.8|2385.5|2379.5|2385.5|2379.5|2382|2376|22
1627872000000|2021-08-02 02:40:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|3
1627872300000|2021-08-02 02:45:00|2386|2380|2386.3|2380.3|2386.8|2380.8|2385.5|2379.5|7
1627872900000|2021-08-02 02:55:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.3|2380.3|6
1627873200000|2021-08-02 03:00:00|2387|2381|2387|2381|2387.3|2381.3|2386.8|2380.8|9
1627873800000|2021-08-02 03:10:00|2387.3|2381.3|2385.3|2379.3|2387.3|2381.3|2385|2379|7
1627874100000|2021-08-02 03:15:00|2385.5|2379.5|2385.8|2379.8|2386|2380|2385.3|2379.3|13
1627874400000|2021-08-02 03:20:00|2386|2380|2386|2380|2386|2380|2385.8|2379.8|3
1627874700000|2021-08-02 03:25:00|2385.8|2379.8|2386.8|2380.8|2387.5|2381.5|2385.8|2379.8|6
1627875000000|2021-08-02 03:30:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|3
1627875300000|2021-08-02 03:35:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1627876500000|2021-08-02 03:55:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1627876800000|2021-08-02 04:00:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386|2380|6
1627877400000|2021-08-02 04:10:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627877700000|2021-08-02 04:15:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627878000000|2021-08-02 04:20:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627878300000|2021-08-02 04:25:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627878600000|2021-08-02 04:30:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|3
1627879200000|2021-08-02 04:40:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|4
1627879500000|2021-08-02 04:45:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627880100000|2021-08-02 04:55:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627880400000|2021-08-02 05:00:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627880700000|2021-08-02 05:05:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627881000000|2021-08-02 05:10:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627881300000|2021-08-02 05:15:00|2386|2380|2386|2380|2386.3|2380.3|2386|2380|3
1627881600000|2021-08-02 05:20:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627881900000|2021-08-02 05:25:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627882200000|2021-08-02 05:30:00|2386.3|2380.3|2388.3|2382.3|2389.5|2383.5|2386.3|2380.3|26
1627882500000|2021-08-02 05:35:00|2388|2382|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|7
1627882800000|2021-08-02 05:40:00|2388.8|2382.8|2389.3|2383.3|2389.5|2383.5|2388.8|2382.8|7
1627883100000|2021-08-02 05:45:00|2389.8|2383.8|2391.5|2385.5|2391.5|2385.5|2389.8|2383.8|9
1627883400000|2021-08-02 05:50:00|2391|2385|2391|2385|2391|2385|2390.5|2384.5|4
1627883700000|2021-08-02 05:55:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1627884000000|2021-08-02 06:00:00|2391|2385|2390.5|2384.5|2391|2385|2390.5|2384.5|2
1627884300000|2021-08-02 06:05:00|2390|2384|2388.8|2382.8|2390|2384|2388.5|2382.5|5
1627884600000|2021-08-02 06:10:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1627884900000|2021-08-02 06:15:00|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|3
1627885500000|2021-08-02 06:25:00|2389|2383|2389.3|2383.3|2389.5|2383.5|2389|2383|7
1627885800000|2021-08-02 06:30:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1627886100000|2021-08-02 06:35:00|2390|2384|2389.5|2383.5|2394.5|2388.5|2389.5|2383.5|40
1627886400000|2021-08-02 06:40:00|2389.3|2383.3|2391.8|2385.8|2393.8|2387.8|2389.3|2383.3|15
1627887000000|2021-08-02 06:50:00|2392|2386|2392|2386|2392.5|2386.5|2391.8|2385.8|8
1627887300000|2021-08-02 06:55:00|2391.8|2385.8|2392|2386|2392.8|2386.8|2390.5|2384.5|18
1627887600000|2021-08-02 07:00:00|2392.3|2386.3|2397|2391|2397.8|2391.8|2392.3|2386.3|42
1627887900000|2021-08-02 07:05:00|2396.8|2390.8|2394.5|2388.5|2396.8|2390.8|2394.3|2388.3|32
1627888200000|2021-08-02 07:10:00|2394.8|2388.8|2395|2389|2396.5|2390.5|2393.3|2387.3|41
1627888500000|2021-08-02 07:15:00|2395.3|2389.3|2392.5|2386.5|2395.5|2389.5|2392|2386|21
1627888800000|2021-08-02 07:20:00|2392.8|2386.8|2394|2388|2394.3|2388.3|2392.8|2386.8|13
1627889100000|2021-08-02 07:25:00|2394.3|2388.3|2396.5|2390.5|2396.5|2390.5|2394.3|2388.3|22
1627889400000|2021-08-02 07:30:00|2396.8|2390.8|2399.8|2393.8|2400.5|2394.5|2396|2390|50
1627889700000|2021-08-02 07:35:00|2400.3|2394.3|2402.3|2396.3|2402.8|2396.8|2400.3|2394.3|29
1627890000000|2021-08-02 07:40:00|2401.8|2395.8|2402.5|2396.5|2402.5|2396.5|2400.8|2394.8|27
1627890300000|2021-08-02 07:45:00|2402.3|2396.3|2401.5|2395.5|2402.5|2396.5|2401|2395|24
1627890600000|2021-08-02 07:50:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2400.8|2394.8|36
1627890900000|2021-08-02 07:55:00|2401.5|2395.5|2402.3|2396.3|2403|2397|2401.5|2395.5|26
1627891200000|2021-08-02 08:00:00|2402|2396|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|16
1627891500000|2021-08-02 08:05:00|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2398|2392|40
1627891800000|2021-08-02 08:10:00|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2399.5|2393.5|27
1627892100000|2021-08-02 08:15:00|2400|2394|2401|2395|2401.3|2395.3|2399.5|2393.5|27
1627892400000|2021-08-02 08:20:00|2400.8|2394.8|2401|2395|2401.8|2395.8|2400.5|2394.5|20
1627892700000|2021-08-02 08:25:00|2401.8|2395.8|2400.3|2394.3|2402.3|2396.3|2400.3|2394.3|15
1627893000000|2021-08-02 08:30:00|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2397.3|2391.3|48
1627893300000|2021-08-02 08:35:00|2400.5|2394.5|2401.5|2395.5|2402.3|2396.3|2400|2394|22
1627893600000|2021-08-02 08:40:00|2401.8|2395.8|2401.8|2395.8|2402.8|2396.8|2401.5|2395.5|27
1627893900000|2021-08-02 08:45:00|2402.3|2396.3|2402|2396|2402.8|2396.8|2401.8|2395.8|6
1627894200000|2021-08-02 08:50:00|2402.3|2396.3|2402.8|2396.8|2403.3|2397.3|2401.5|2395.5|17
1627894500000|2021-08-02 08:55:00|2403.3|2397.3|2412|2406|2412|2406|2403.3|2397.3|42
1627894800000|2021-08-02 09:00:00|2411.5|2405.5|2410.3|2404.3|2412.8|2406.8|2410|2404|29
1627895100000|2021-08-02 09:05:00|2410|2404|2405.3|2399.3|2410|2404|2404|2398|36
1627895400000|2021-08-02 09:10:00|2404.8|2398.8|2407.3|2401.3|2407.5|2401.5|2404.3|2398.3|21
1627895700000|2021-08-02 09:15:00|2407.5|2401.5|2407.8|2401.8|2408.3|2402.3|2407|2401|21
1627896000000|2021-08-02 09:20:00|2407.5|2401.5|2405.5|2399.5|2407.8|2401.8|2405.5|2399.5|15
1627896300000|2021-08-02 09:25:00|2405.8|2399.8|2411.3|2405.3|2411.3|2405.3|2405.8|2399.8|27
1627896600000|2021-08-02 09:30:00|2411.5|2405.5|2410.3|2404.3|2411.8|2405.8|2410.3|2404.3|8
1627896900000|2021-08-02 09:35:00|2409.8|2403.8|2403.8|2397.8|2409.8|2403.8|2403.3|2397.3|35
1627897200000|2021-08-02 09:40:00|2404|2398|2407.5|2401.5|2407.5|2401.5|2403.8|2397.8|13
1627897500000|2021-08-02 09:45:00|2408.3|2402.3|2408.8|2402.8|2409.3|2403.3|2408|2402|12
1627897800000|2021-08-02 09:50:00|2408.3|2402.3|2407.5|2401.5|2410.5|2404.5|2407.3|2401.3|14
1627898100000|2021-08-02 09:55:00|2407.8|2401.8|2405.8|2399.8|2407.8|2401.8|2405.8|2399.8|4
1627898400000|2021-08-02 10:00:00|2405.5|2399.5|2404.3|2398.3|2405.5|2399.5|2402.5|2396.5|15
1627898700000|2021-08-02 10:05:00|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|4
1627899000000|2021-08-02 10:10:00|2405|2399|2405.5|2399.5|2405.5|2399.5|2404.5|2398.5|6
1627899300000|2021-08-02 10:15:00|2405.8|2399.8|2405.8|2399.8|2406|2400|2404.8|2398.8|8
1627899900000|2021-08-02 10:25:00|2406|2400|2405.8|2399.8|2407.3|2401.3|2405.5|2399.5|16
1627900200000|2021-08-02 10:30:00|2406|2400|2405.3|2399.3|2406.8|2400.8|2405.3|2399.3|5
1627900500000|2021-08-02 10:35:00|2405.5|2399.5|2406.5|2400.5|2406.5|2400.5|2405|2399|10
1627900800000|2021-08-02 10:40:00|2406.8|2400.8|2407|2401|2407.3|2401.3|2406.8|2400.8|4
1627901100000|2021-08-02 10:45:00|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|6
1627901400000|2021-08-02 10:50:00|2405.3|2399.3|2402.5|2396.5|2407|2401|2402.3|2396.3|18
1627901700000|2021-08-02 10:55:00|2402.8|2396.8|2402.8|2396.8|2403.5|2397.5|2401.8|2395.8|18
1627902000000|2021-08-02 11:00:00|2402.3|2396.3|2398.8|2392.8|2402.3|2396.3|2398|2392|17
1627902300000|2021-08-02 11:05:00|2399|2393|2398.8|2392.8|2399.3|2393.3|2398|2392|10
1627902600000|2021-08-02 11:10:00|2399|2393|2399|2393|2399|2393|2398.8|2392.8|3
1627902900000|2021-08-02 11:15:00|2398.8|2392.8|2402.5|2396.5|2402.5|2396.5|2395.5|2389.5|18
1627903200000|2021-08-02 11:20:00|2402.8|2396.8|2401|2395|2405.8|2399.8|2401|2395|33
1627903500000|2021-08-02 11:25:00|2400.8|2394.8|2403.8|2397.8|2405|2399|2400.5|2394.5|22
1627903800000|2021-08-02 11:30:00|2404|2398|2405.3|2399.3|2406.3|2400.3|2403.8|2397.8|21
1627904100000|2021-08-02 11:35:00|2405|2399|2406.3|2400.3|2406.8|2400.8|2404.8|2398.8|13
1627904400000|2021-08-02 11:40:00|2407|2401|2405.8|2399.8|2407.3|2401.3|2405.5|2399.5|20
1627904700000|2021-08-02 11:45:00|2406.5|2400.5|2411.8|2405.8|2412|2406|2406.5|2400.5|120
1627905000000|2021-08-02 11:50:00|2412|2406|2412|2406|2412.3|2406.3|2410.3|2404.3|22
1627905300000|2021-08-02 11:55:00|2411.8|2405.8|2411.8|2405.8|2412|2406|2410.8|2404.8|14
1627905600000|2021-08-02 12:00:00|2411.5|2405.5|2411|2405|2412.3|2406.3|2411|2405|17
1627905900000|2021-08-02 12:05:00|2410.8|2404.8|2412|2406|2412|2406|2410.8|2404.8|13
1627906200000|2021-08-02 12:10:00|2411.8|2405.8|2410.8|2404.8|2412|2406|2409.5|2403.5|23
1627906500000|2021-08-02 12:15:00|2411|2405|2411.5|2405.5|2411.8|2405.8|2410.5|2404.5|13
1627906800000|2021-08-02 12:20:00|2411.3|2405.3|2407.8|2401.8|2411.3|2405.3|2407.5|2401.5|26
1627907100000|2021-08-02 12:25:00|2408|2402|2411|2405|2411|2405|2407.8|2401.8|18
1627907400000|2021-08-02 12:30:00|2411.3|2405.3|2410.5|2404.5|2411.5|2405.5|2409.5|2403.5|31
1627907700000|2021-08-02 12:35:00|2410.8|2404.8|2410.8|2404.8|2411.3|2405.3|2409.8|2403.8|17
1627908000000|2021-08-02 12:40:00|2411|2405|2411.3|2405.3|2412.3|2406.3|2410.8|2404.8|18
1627908300000|2021-08-02 12:45:00|2411.5|2405.5|2409|2403|2412|2406|2409|2403|21
1627908600000|2021-08-02 12:50:00|2408.5|2402.5|2407.5|2401.5|2409.8|2403.8|2407.5|2401.5|30
1627908900000|2021-08-02 12:55:00|2407.3|2401.3|2408.3|2402.3|2408.8|2402.8|2405|2399|54
1627909200000|2021-08-02 13:00:00|2408.5|2402.5|2404|2398|2409.5|2403.5|2403.8|2397.8|117
1627909500000|2021-08-02 13:05:00|2404.3|2398.3|2402.3|2396.3|2404.8|2398.8|2399.5|2393.5|40
1627909800000|2021-08-02 13:10:00|2402.5|2396.5|2399.5|2393.5|2403.8|2397.8|2398.5|2392.5|51
1627910100000|2021-08-02 13:15:00|2399.8|2393.8|2399.3|2393.3|2401.8|2395.8|2398.5|2392.5|26
1627910400000|2021-08-02 13:20:00|2399.8|2393.8|2402|2396|2402.5|2396.5|2399.3|2393.3|14
1627910700000|2021-08-02 13:25:00|2401.5|2395.5|2397.5|2391.5|2402.5|2396.5|2396.5|2390.5|20
1627911000000|2021-08-02 13:30:00|2397.8|2391.8|2402.3|2396.3|2402.3|2396.3|2397.8|2391.8|50
1627911300000|2021-08-02 13:35:00|2401.8|2395.8|2404.5|2398.5|2406.3|2400.3|2401.3|2395.3|23
1627911600000|2021-08-02 13:40:00|2404|2398|2405|2399|2406.1|2400.1|2402|2396|38
1627911900000|2021-08-02 13:45:00|2405.3|2399.3|2403|2397|2405.3|2399.3|2402.5|2396.5|40
1627912200000|2021-08-02 13:50:00|2402.8|2396.8|2399|2393|2402.8|2396.8|2397.3|2391.3|63
1627912500000|2021-08-02 13:55:00|2398.5|2392.5|2396.8|2390.8|2399.3|2393.3|2395.5|2389.5|38
1627912800000|2021-08-02 14:00:00|2397|2391|2396|2390|2399.5|2393.5|2393|2387|75
1627913100000|2021-08-02 14:05:00|2396.3|2390.3|2399.5|2393.5|2401.3|2395.3|2396.3|2390.3|56
1627913400000|2021-08-02 14:10:00|2399.8|2393.8|2398.8|2392.8|2401.3|2395.3|2396.3|2390.3|34
1627913700000|2021-08-02 14:15:00|2398.5|2392.5|2400.5|2394.5|2403|2397|2398.3|2392.3|48
1627914000000|2021-08-02 14:20:00|2400|2394|2400.3|2394.3|2401.3|2395.3|2398.5|2392.5|29
1627914300000|2021-08-02 14:25:00|2400|2394|2397.5|2391.5|2400.8|2394.8|2396.5|2390.5|31
1627914600000|2021-08-02 14:30:00|2397|2391|2401.3|2395.3|2401.5|2395.5|2397|2391|49
1627914900000|2021-08-02 14:35:00|2401.5|2395.5|2403.5|2397.5|2405|2399|2401.5|2395.5|29
1627915200000|2021-08-02 14:40:00|2403.3|2397.3|2406.3|2400.3|2407.3|2401.3|2401|2395|67
1627915500000|2021-08-02 14:45:00|2406.5|2400.5|2407.5|2401.5|2409.3|2403.3|2405.8|2399.8|94
1627915800000|2021-08-02 14:50:00|2407.8|2401.8|2410|2404|2411.3|2405.3|2407.3|2401.3|78
1627916100000|2021-08-02 14:55:00|2410.3|2404.3|2411|2405|2411.8|2405.8|2409.3|2403.3|127
1627916400000|2021-08-02 15:00:00|2411.3|2405.3|2412|2406|2415.3|2409.3|2408.8|2402.8|143
1627916700000|2021-08-02 15:05:00|2412.3|2406.3|2411.3|2405.3|2415|2409|2407.5|2401.5|90
1627917000000|2021-08-02 15:10:00|2411.5|2405.5|2403.3|2397.3|2411.8|2405.8|2402.8|2396.8|91
1627917300000|2021-08-02 15:15:00|2403|2397|2403.3|2397.3|2410|2404|2402.3|2396.3|155
1627917600000|2021-08-02 15:20:00|2403|2397|2404.3|2398.3|2404.3|2398.3|2401|2395|33
1627917900000|2021-08-02 15:25:00|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2403.3|2397.3|16
1627918200000|2021-08-02 15:30:00|2404|2398|2404.8|2398.8|2404.8|2398.8|2403.8|2397.8|11
1627918500000|2021-08-02 15:35:00|2405|2399|2402.3|2396.3|2405.5|2399.5|2402.3|2396.3|20
1627918800000|2021-08-02 15:40:00|2402|2396|2402.3|2396.3|2404.5|2398.5|2400.3|2394.3|53
1627919100000|2021-08-02 15:45:00|2402.5|2396.5|2401|2395|2402.5|2396.5|2400.8|2394.8|31
1627919400000|2021-08-02 15:50:00|2401.3|2395.3|2399.8|2393.8|2401.5|2395.5|2399.8|2393.8|14
1627919700000|2021-08-02 15:55:00|2399.3|2393.3|2399.5|2393.5|2400.3|2394.3|2399|2393|8
1627920000000|2021-08-02 16:00:00|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|5
1627920300000|2021-08-02 16:05:00|2398.5|2392.5|2395.8|2389.8|2398.8|2392.8|2395|2389|20
1627920600000|2021-08-02 16:10:00|2396|2390|2396.3|2390.3|2397|2391|2395.8|2389.8|85
1627920900000|2021-08-02 16:15:00|2396.5|2390.5|2397.3|2391.3|2397.5|2391.5|2396.5|2390.5|13
1627921800000|2021-08-02 16:30:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1627922100000|2021-08-02 16:35:00|2396.8|2390.8|2395|2389|2396.8|2390.8|2395|2389|4
1627922400000|2021-08-02 16:40:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394|2388|12
1627922700000|2021-08-02 16:45:00|2395.3|2389.3|2395|2389|2395.5|2389.5|2394.5|2388.5|5
1627923000000|2021-08-02 16:50:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1627923300000|2021-08-02 16:55:00|2395.5|2389.5|2394.6|2388.6|2396.1|2390.1|2393.4|2387.4|24
1627948800000|2021-08-03 00:00:00|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2398.1|2392.1|13
1627949100000|2021-08-03 00:05:00|2400.8|2394.8|2401.3|2395.3|2401.5|2395.5|2400.8|2394.8|5
1627950600000|2021-08-03 00:30:00|2401.5|2395.5|2401.5|2395.5|2402|2396|2401.5|2395.5|4
1627950900000|2021-08-03 00:35:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1627952100000|2021-08-03 00:55:00|2401.3|2395.3|2398.3|2392.3|2401.5|2395.5|2398|2392|19
1627952400000|2021-08-03 01:00:00|2398.8|2392.8|2404.3|2398.3|2404.8|2398.8|2398.8|2392.8|40
1627952700000|2021-08-03 01:05:00|2403.8|2397.8|2405.8|2399.8|2406.3|2400.3|2403.5|2397.5|34
1627953000000|2021-08-03 01:10:00|2405.5|2399.5|2404.5|2398.5|2406|2400|2404.5|2398.5|12
1627953300000|2021-08-03 01:15:00|2404.3|2398.3|2405.3|2399.3|2406.5|2400.5|2404|2398|20
1627953600000|2021-08-03 01:20:00|2405.5|2399.5|2405.8|2399.8|2406.8|2400.8|2405.3|2399.3|17
1627953900000|2021-08-03 01:25:00|2405.3|2399.3|2401.8|2395.8|2406.3|2400.3|2401.5|2395.5|27
1627954200000|2021-08-03 01:30:00|2401.5|2395.5|2400.3|2394.3|2401.5|2395.5|2398|2392|21
1627954500000|2021-08-03 01:35:00|2400.5|2394.5|2402.5|2396.5|2403.5|2397.5|2400.5|2394.5|45
1627954800000|2021-08-03 01:40:00|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2401.5|2395.5|6
1627955100000|2021-08-03 01:45:00|2402.3|2396.3|2401|2395|2402.5|2396.5|2400.5|2394.5|14
1627955700000|2021-08-03 01:55:00|2400.8|2394.8|2400.5|2394.5|2401.3|2395.3|2400|2394|12
1627956000000|2021-08-03 02:00:00|2400|2394|2402|2396|2402|2396|2400|2394|9
1627956300000|2021-08-03 02:05:00|2401.8|2395.8|2402.8|2396.8|2403|2397|2401.3|2395.3|23
1627956600000|2021-08-03 02:10:00|2403|2397|2401.8|2395.8|2403|2397|2401.5|2395.5|19
1627957200000|2021-08-03 02:20:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1627957500000|2021-08-03 02:25:00|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1627957800000|2021-08-03 02:30:00|2401.3|2395.3|2400.3|2394.3|2401.3|2395.3|2399.3|2393.3|9
1627958100000|2021-08-03 02:35:00|2399.8|2393.8|2398.8|2392.8|2399.8|2393.8|2398.5|2392.5|10
1627958400000|2021-08-03 02:40:00|2398.5|2392.5|2394.5|2388.5|2399|2393|2394|2388|15
1627958700000|2021-08-03 02:45:00|2394.8|2388.8|2385|2379|2395|2389|2383.8|2377.8|122
1627959000000|2021-08-03 02:50:00|2384.8|2378.8|2383.5|2377.5|2386|2380|2382.5|2376.5|103
1627959300000|2021-08-03 02:55:00|2382.3|2376.3|2376.3|2370.3|2383.5|2377.5|2376.3|2370.3|63
1627959600000|2021-08-03 03:00:00|2376.5|2370.5|2372.5|2366.5|2376.5|2370.5|2368.8|2362.8|100
1627959900000|2021-08-03 03:05:00|2372|2366|2372.5|2366.5|2373|2367|2369.8|2363.8|53
1627960200000|2021-08-03 03:10:00|2372.3|2366.3|2372|2366|2373.3|2367.3|2371.8|2365.8|37
1627960500000|2021-08-03 03:15:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|27
1627960800000|2021-08-03 03:20:00|2373|2367|2377|2371|2378|2372|2373|2367|21
1627961100000|2021-08-03 03:25:00|2377.3|2371.3|2377.3|2371.3|2379.8|2373.8|2376.5|2370.5|20
1627961400000|2021-08-03 03:30:00|2377|2371|2379.5|2373.5|2379.5|2373.5|2377|2371|36
1627961700000|2021-08-03 03:35:00|2379.3|2373.3|2380.8|2374.8|2381|2375|2378.8|2372.8|32
1627962000000|2021-08-03 03:40:00|2381|2375|2381|2375|2381.3|2375.3|2381|2375|3
1627962300000|2021-08-03 03:45:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381|2375|5
1627962600000|2021-08-03 03:50:00|2381.5|2375.5|2381.3|2375.3|2381.8|2375.8|2381.3|2375.3|3
1627962900000|2021-08-03 03:55:00|2381|2375|2380.3|2374.3|2381.5|2375.5|2380.3|2374.3|8
1627963200000|2021-08-03 04:00:00|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|4
1627963800000|2021-08-03 04:10:00|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1627964100000|2021-08-03 04:15:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627964400000|2021-08-03 04:20:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|10
1627964700000|2021-08-03 04:25:00|2379.3|2373.3|2379.3|2373.3|2380.3|2374.3|2379.3|2373.3|12
1627965000000|2021-08-03 04:30:00|2380.5|2374.5|2381.5|2375.5|2382.5|2376.5|2380.5|2374.5|8
1627966500000|2021-08-03 04:55:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1627966800000|2021-08-03 05:00:00|2380.5|2374.5|2379|2373|2380.8|2374.8|2379|2373|3
1627967400000|2021-08-03 05:10:00|2379.3|2373.3|2378.8|2372.8|2379.3|2373.3|2378.8|2372.8|3
1627968300000|2021-08-03 05:25:00|2379|2373|2379|2373|2379|2373|2378.8|2372.8|5
1627968600000|2021-08-03 05:30:00|2378.8|2372.8|2375.3|2369.3|2379.3|2373.3|2375.3|2369.3|44
1627968900000|2021-08-03 05:35:00|2375|2369|2376|2370|2377.5|2371.5|2374|2368|27
1627969200000|2021-08-03 05:40:00|2376.3|2370.3|2375.5|2369.5|2377|2371|2374.3|2368.3|25
1627969500000|2021-08-03 05:45:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|8
1627969800000|2021-08-03 05:50:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.3|2368.3|3
1627970100000|2021-08-03 05:55:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1627970400000|2021-08-03 06:00:00|2375|2369|2376.8|2370.8|2376.8|2370.8|2375|2369|6
1627970700000|2021-08-03 06:05:00|2376.5|2370.5|2379.3|2373.3|2379.3|2373.3|2376|2370|10
1627971000000|2021-08-03 06:10:00|2379|2373|2377.8|2371.8|2379|2373|2377.3|2371.3|18
1627971300000|2021-08-03 06:15:00|2377.5|2371.5|2376.5|2370.5|2377.5|2371.5|2376.3|2370.3|16
1627971600000|2021-08-03 06:20:00|2377|2371|2376.5|2370.5|2377.3|2371.3|2376.5|2370.5|9
1627971900000|2021-08-03 06:25:00|2376.3|2370.3|2375.8|2369.8|2377.3|2371.3|2375.8|2369.8|10
1627972200000|2021-08-03 06:30:00|2376.5|2370.5|2376.5|2370.5|2379|2373|2376.3|2370.3|27
1627972500000|2021-08-03 06:35:00|2376.3|2370.3|2377.3|2371.3|2377.8|2371.8|2374|2368|57
1627972800000|2021-08-03 06:40:00|2377.8|2371.8|2376|2370|2377.8|2371.8|2375.5|2369.5|30
1627973100000|2021-08-03 06:45:00|2375.8|2369.8|2374.5|2368.5|2375.8|2369.8|2374.5|2368.5|9
1627973400000|2021-08-03 06:50:00|2374.3|2368.3|2374.8|2368.8|2375.3|2369.3|2373|2367|21
1627973700000|2021-08-03 06:55:00|2375|2369|2374.5|2368.5|2375.3|2369.3|2373|2367|20
1627974000000|2021-08-03 07:00:00|2376.5|2370.5|2376.8|2370.8|2382.3|2376.3|2376.3|2370.3|47
1627974300000|2021-08-03 07:05:00|2377|2371|2375|2369|2377.8|2371.8|2375|2369|14
1627974600000|2021-08-03 07:10:00|2374|2368|2376.3|2370.3|2378.3|2372.3|2373.5|2367.5|21
1627974900000|2021-08-03 07:15:00|2376|2370|2387.3|2381.3|2387.3|2381.3|2376|2370|47
1627975200000|2021-08-03 07:20:00|2387.5|2381.5|2387.3|2381.3|2389.3|2383.3|2387.3|2381.3|31
1627975500000|2021-08-03 07:25:00|2387|2381|2384|2378|2387|2381|2383.5|2377.5|28
1627975800000|2021-08-03 07:30:00|2384.3|2378.3|2390.5|2384.5|2390.5|2384.5|2384.3|2378.3|29
1627976100000|2021-08-03 07:35:00|2390.3|2384.3|2392|2386|2392.5|2386.5|2389|2383|21
1627976400000|2021-08-03 07:40:00|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392|2386|13
1627976700000|2021-08-03 07:45:00|2392.5|2386.5|2387.5|2381.5|2392.5|2386.5|2386.5|2380.5|52
1627977000000|2021-08-03 07:50:00|2387|2381|2385.5|2379.5|2387.3|2381.3|2383.8|2377.8|33
1627977300000|2021-08-03 07:55:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2381.5|2375.5|23
1627977600000|2021-08-03 08:00:00|2386|2380|2387|2381|2387.5|2381.5|2386|2380|19
1627977900000|2021-08-03 08:05:00|2387.3|2381.3|2389.8|2383.8|2389.8|2383.8|2387.3|2381.3|34
1627978200000|2021-08-03 08:10:00|2389.5|2383.5|2384|2378|2390|2384|2383.5|2377.5|29
1627978500000|2021-08-03 08:15:00|2383.8|2377.8|2381.5|2375.5|2383.8|2377.8|2381.3|2375.3|18
1627978800000|2021-08-03 08:20:00|2381.8|2375.8|2383.5|2377.5|2384|2378|2381.8|2375.8|13
1627979100000|2021-08-03 08:25:00|2383|2377|2389|2383|2389|2383|2381.5|2375.5|34
1627979400000|2021-08-03 08:30:00|2388.8|2382.8|2390.5|2384.5|2390.8|2384.8|2386.5|2380.5|35
1627979700000|2021-08-03 08:35:00|2390.8|2384.8|2390|2384|2391.3|2385.3|2389.5|2383.5|19
1627980000000|2021-08-03 08:40:00|2389.8|2383.8|2390.3|2384.3|2391|2385|2389.5|2383.5|18
1627980300000|2021-08-03 08:45:00|2390.5|2384.5|2391.8|2385.8|2391.8|2385.8|2389|2383|34
1627980600000|2021-08-03 08:50:00|2391.5|2385.5|2388.8|2382.8|2391.5|2385.5|2388.8|2382.8|12
1627980900000|2021-08-03 08:55:00|2389|2383|2392|2386|2392|2386|2388.8|2382.8|28
1627981200000|2021-08-03 09:00:00|2391.8|2385.8|2396.3|2390.3|2396.3|2390.3|2391.8|2385.8|28
1627981500000|2021-08-03 09:05:00|2396|2390|2398.8|2392.8|2399|2393|2396|2390|23
1627981800000|2021-08-03 09:10:00|2398|2392|2398.8|2392.8|2399.8|2393.8|2396.5|2390.5|43
1627982100000|2021-08-03 09:15:00|2399|2393|2397.5|2391.5|2399.5|2393.5|2396.8|2390.8|27
1627982400000|2021-08-03 09:20:00|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|6
1627982700000|2021-08-03 09:25:00|2397.3|2391.3|2399.5|2393.5|2399.5|2393.5|2397.3|2391.3|21
1627983000000|2021-08-03 09:30:00|2399.3|2393.3|2401.8|2395.8|2402.5|2396.5|2398.5|2392.5|18
1627983300000|2021-08-03 09:35:00|2401.5|2395.5|2404.3|2398.3|2405.3|2399.3|2400.5|2394.5|28
1627983600000|2021-08-03 09:40:00|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2403.3|2397.3|14
1627983900000|2021-08-03 09:45:00|2404.3|2398.3|2399.8|2393.8|2404.3|2398.3|2399.8|2393.8|17
1627984200000|2021-08-03 09:50:00|2400|2394|2400.8|2394.8|2400.8|2394.8|2397.8|2391.8|22
1627984500000|2021-08-03 09:55:00|2401|2395|2395|2389|2401.5|2395.5|2394.8|2388.8|40
1627984800000|2021-08-03 10:00:00|2394.8|2388.8|2396.8|2390.8|2397.3|2391.3|2394.3|2388.3|29
1627985100000|2021-08-03 10:05:00|2397|2391|2395|2389|2397.8|2391.8|2393.5|2387.5|36
1627985400000|2021-08-03 10:10:00|2394.8|2388.8|2396.5|2390.5|2399|2393|2392.3|2386.3|38
1627985700000|2021-08-03 10:15:00|2396.8|2390.8|2401|2395|2401.5|2395.5|2396.5|2390.5|29
1627986000000|2021-08-03 10:20:00|2402|2396|2404.3|2398.3|2406|2400|2402|2396|35
1627986300000|2021-08-03 10:25:00|2404.5|2398.5|2404.8|2398.8|2405.3|2399.3|2403.8|2397.8|30
1627986600000|2021-08-03 10:30:00|2404.3|2398.3|2402.8|2396.8|2404.5|2398.5|2402.5|2396.5|34
1627986900000|2021-08-03 10:35:00|2402.5|2396.5|2402.3|2396.3|2403|2397|2400.8|2394.8|31
1627987200000|2021-08-03 10:40:00|2402.5|2396.5|2404.5|2398.5|2404.5|2398.5|2400.8|2394.8|44
1627987500000|2021-08-03 10:45:00|2404.8|2398.8|2401.5|2395.5|2404.8|2398.8|2401.5|2395.5|48
1627987800000|2021-08-03 10:50:00|2401.3|2395.3|2399|2393|2403.3|2397.3|2399|2393|29
1627988100000|2021-08-03 10:55:00|2399.3|2393.3|2403.3|2397.3|2403.3|2397.3|2399.3|2393.3|26
1627988400000|2021-08-03 11:00:00|2403.5|2397.5|2401.8|2395.8|2403.5|2397.5|2400.3|2394.3|34
1627988700000|2021-08-03 11:05:00|2401.5|2395.5|2404.5|2398.5|2404.5|2398.5|2401|2395|29
1627989000000|2021-08-03 11:10:00|2404.3|2398.3|2404.3|2398.3|2405.3|2399.3|2402.8|2396.8|29
1627989300000|2021-08-03 11:15:00|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2403.8|2397.8|24
1627989600000|2021-08-03 11:20:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.3|2398.3|5
1627989900000|2021-08-03 11:25:00|2404.5|2398.5|2404.5|2398.5|2405.5|2399.5|2404|2398|15
1627990200000|2021-08-03 11:30:00|2404.3|2398.3|2398.5|2392.5|2405.5|2399.5|2395.5|2389.5|85
1627990500000|2021-08-03 11:35:00|2397.8|2391.8|2397|2391|2400.3|2394.3|2393.8|2387.8|80
1627990800000|2021-08-03 11:40:00|2396.3|2390.3|2402.3|2396.3|2402.5|2396.5|2394.3|2388.3|68
1627991100000|2021-08-03 11:45:00|2400|2394|2395.8|2389.8|2402.5|2396.5|2394.5|2388.5|177
1627991400000|2021-08-03 11:50:00|2396|2390|2402.5|2396.5|2402.5|2396.5|2395.8|2389.8|83
1627991700000|2021-08-03 11:55:00|2402|2396|2403.8|2397.8|2405|2399|2399.8|2393.8|75
1627992000000|2021-08-03 12:00:00|2404|2398|2402.3|2396.3|2406|2400|2400.3|2394.3|80
1627992300000|2021-08-03 12:05:00|2402.5|2396.5|2403.3|2397.3|2403.8|2397.8|2399|2393|63
1627992600000|2021-08-03 12:10:00|2403.5|2397.5|2402.3|2396.3|2405|2399|2401.3|2395.3|77
1627992900000|2021-08-03 12:15:00|2402.8|2396.8|2397.8|2391.8|2403|2397|2397.8|2391.8|67
1627993200000|2021-08-03 12:20:00|2397.5|2391.5|2397.5|2391.5|2399|2393|2394.8|2388.8|121
1627993500000|2021-08-03 12:25:00|2397.3|2391.3|2395.3|2389.3|2397.5|2391.5|2393.8|2387.8|82
1627993800000|2021-08-03 12:30:00|2395|2389|2394.8|2388.8|2395.5|2389.5|2390|2384|75
1627994100000|2021-08-03 12:35:00|2395|2389|2392.3|2386.3|2396.3|2390.3|2391.5|2385.5|54
1627994400000|2021-08-03 12:40:00|2392|2386|2390.3|2384.3|2395|2389|2389.8|2383.8|63
1627994700000|2021-08-03 12:45:00|2390|2384|2395.5|2389.5|2395.5|2389.5|2389.8|2383.8|51
1627995000000|2021-08-03 12:50:00|2396|2390|2398|2392|2399.8|2393.8|2392.8|2386.8|57
1627995300000|2021-08-03 12:55:00|2397.8|2391.8|2396.3|2390.3|2399.3|2393.3|2395|2389|65
1627995600000|2021-08-03 13:00:00|2396.5|2390.5|2400|2394|2404|2398|2392.5|2386.5|169
1627995900000|2021-08-03 13:05:00|2400.3|2394.3|2402.5|2396.5|2404|2398|2398.5|2392.5|75
1627996200000|2021-08-03 13:10:00|2402.8|2396.8|2401|2395|2403.5|2397.5|2399.5|2393.5|64
1627996500000|2021-08-03 13:15:00|2401.3|2395.3|2399.5|2393.5|2403|2397|2399.5|2393.5|32
1627996800000|2021-08-03 13:20:00|2399.3|2393.3|2400.5|2394.5|2401.5|2395.5|2399.3|2393.3|34
1627997100000|2021-08-03 13:25:00|2400.8|2394.8|2402|2396|2402.8|2396.8|2400.8|2394.8|34
1627997400000|2021-08-03 13:30:00|2401.8|2395.8|2405.3|2399.3|2406.3|2400.3|2401.8|2395.8|77
1627997700000|2021-08-03 13:35:00|2405.5|2399.5|2399.3|2393.3|2405.8|2399.8|2399.3|2393.3|70
1627998000000|2021-08-03 13:40:00|2399|2393|2400|2394|2402.5|2396.5|2398.8|2392.8|59
1627998300000|2021-08-03 13:45:00|2400.5|2394.5|2396|2390|2400.5|2394.5|2395.8|2389.8|41
1627998600000|2021-08-03 13:50:00|2396.3|2390.3|2392.3|2386.3|2397.5|2391.5|2391.5|2385.5|61
1627998900000|2021-08-03 13:55:00|2392.5|2386.5|2394|2388|2394.5|2388.5|2390.8|2384.8|42
1627999200000|2021-08-03 14:00:00|2394.3|2388.3|2399.5|2393.5|2400.5|2394.5|2394|2388|85
1627999500000|2021-08-03 14:05:00|2399.3|2393.3|2399.8|2393.8|2400.8|2394.8|2397|2391|83
1627999800000|2021-08-03 14:10:00|2399.5|2393.5|2397.8|2391.8|2399.8|2393.8|2397.3|2391.3|43
1628000100000|2021-08-03 14:15:00|2398|2392|2401|2395|2402.3|2396.3|2397.8|2391.8|40
1628000400000|2021-08-03 14:20:00|2401.3|2395.3|2400.8|2394.8|2401.5|2395.5|2400.5|2394.5|22
1628000700000|2021-08-03 14:25:00|2401|2395|2401.3|2395.3|2402.5|2396.5|2401|2395|12
1628001000000|2021-08-03 14:30:00|2401|2395|2400.8|2394.8|2402|2396|2399.5|2393.5|23
1628001300000|2021-08-03 14:35:00|2401|2395|2399.3|2393.3|2401.5|2395.5|2398|2392|23
1628001600000|2021-08-03 14:40:00|2399.5|2393.5|2400.8|2394.8|2400.8|2394.8|2399.3|2393.3|16
1628001900000|2021-08-03 14:45:00|2401|2395|2398.5|2392.5|2401.3|2395.3|2398|2392|42
1628002200000|2021-08-03 14:50:00|2398.8|2392.8|2399.5|2393.5|2399.8|2393.8|2398.8|2392.8|11
1628002500000|2021-08-03 14:55:00|2399.8|2393.8|2399.8|2393.8|2400|2394|2398|2392|29
1628002800000|2021-08-03 15:00:00|2399.5|2393.5|2400|2394|2400.3|2394.3|2398.8|2392.8|16
1628003100000|2021-08-03 15:05:00|2399.8|2393.8|2399.8|2393.8|2402|2396|2399.5|2393.5|29
1628003400000|2021-08-03 15:10:00|2399.5|2393.5|2399.8|2393.8|2401|2395|2399.5|2393.5|25
1628003700000|2021-08-03 15:15:00|2400|2394|2400|2394|2402.5|2396.5|2398.8|2392.8|128
1628004000000|2021-08-03 15:20:00|2399.8|2393.8|2400.3|2394.3|2400.8|2394.8|2397.5|2391.5|35
1628004300000|2021-08-03 15:25:00|2400|2394|2398.3|2392.3|2400|2394|2397.8|2391.8|11
1628004600000|2021-08-03 15:30:00|2397.8|2391.8|2398|2392|2398.3|2392.3|2397.5|2391.5|14
1628004900000|2021-08-03 15:35:00|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2396.8|2390.8|11
1628005200000|2021-08-03 15:40:00|2397.5|2391.5|2398|2392|2398|2392|2396.3|2390.3|34
1628005500000|2021-08-03 15:45:00|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397|2391|21
1628005800000|2021-08-03 15:50:00|2397|2391|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|13
1628006100000|2021-08-03 15:55:00|2396.5|2390.5|2395.5|2389.5|2397|2391|2395.5|2389.5|15
1628006400000|2021-08-03 16:00:00|2395.3|2389.3|2394.5|2388.5|2395.8|2389.8|2394.5|2388.5|7
1628006700000|2021-08-03 16:05:00|2394.8|2388.8|2395|2389|2395|2389|2394.5|2388.5|8
1628007000000|2021-08-03 16:10:00|2395.5|2389.5|2393.8|2387.8|2395.8|2389.8|2392.5|2386.5|27
1628007300000|2021-08-03 16:15:00|2394.5|2388.5|2392.5|2386.5|2394.5|2388.5|2392.3|2386.3|22
1628007600000|2021-08-03 16:20:00|2393|2387|2394|2388|2394|2388|2392.8|2386.8|8
1628007900000|2021-08-03 16:25:00|2395|2389|2395|2389|2395.3|2389.3|2395|2389|3
1628008200000|2021-08-03 16:30:00|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1628008500000|2021-08-03 16:35:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|4
1628009100000|2021-08-03 16:45:00|2394|2388|2392.8|2386.8|2397.8|2391.8|2392.8|2386.8|16
1628009400000|2021-08-03 16:50:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2392.8|2386.8|3
1628009700000|2021-08-03 16:55:00|2393.6|2387.6|2393.1|2387.1|2393.9|2387.9|2392.1|2386.1|10
1628035200000|2021-08-04 00:00:00|2401.3|2395.3|2400.8|2394.8|2404.8|2398.8|2400.5|2394.5|20
1628035500000|2021-08-04 00:05:00|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1628035800000|2021-08-04 00:10:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1628036100000|2021-08-04 00:15:00|2399.8|2393.8|2398|2392|2399.8|2393.8|2398|2392|6
1628037000000|2021-08-04 00:30:00|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.3|2391.3|6
1628039400000|2021-08-04 01:10:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1628039700000|2021-08-04 01:15:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1628040000000|2021-08-04 01:20:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1628040300000|2021-08-04 01:25:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1628041500000|2021-08-04 01:45:00|2397.5|2391.5|2399|2393|2400.5|2394.5|2397.5|2391.5|40
1628041800000|2021-08-04 01:50:00|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2399|2393|22
1628042100000|2021-08-04 01:55:00|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|8
1628042400000|2021-08-04 02:00:00|2399.3|2393.3|2400.3|2394.3|2400.8|2394.8|2398.8|2392.8|12
1628043000000|2021-08-04 02:10:00|2400.5|2394.5|2401|2395|2401.5|2395.5|2400.5|2394.5|18
1628044200000|2021-08-04 02:30:00|2400.5|2394.5|2401|2395|2401|2395|2400.3|2394.3|4
1628044500000|2021-08-04 02:35:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1628044800000|2021-08-04 02:40:00|2401.3|2395.3|2400|2394|2401.3|2395.3|2400|2394|4
1628045100000|2021-08-04 02:45:00|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1628045700000|2021-08-04 02:55:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|3
1628046000000|2021-08-04 03:00:00|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|2
1628046300000|2021-08-04 03:05:00|2400.5|2394.5|2400.3|2394.3|2401|2395|2400.3|2394.3|11
1628046600000|2021-08-04 03:10:00|2400|2394|2397.3|2391.3|2400|2394|2396.5|2390.5|33
1628046900000|2021-08-04 03:15:00|2397|2391|2397|2391|2397.8|2391.8|2396.5|2390.5|20
1628047200000|2021-08-04 03:20:00|2397.5|2391.5|2398.8|2392.8|2398.8|2392.8|2397.5|2391.5|5
1628047500000|2021-08-04 03:25:00|2399|2393|2400.8|2394.8|2400.8|2394.8|2399|2393|5
1628047800000|2021-08-04 03:30:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1628049600000|2021-08-04 04:00:00|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1628050200000|2021-08-04 04:10:00|2399.5|2393.5|2397.8|2391.8|2399.5|2393.5|2397|2391|10
1628051100000|2021-08-04 04:25:00|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.3|2390.3|9
1628051400000|2021-08-04 04:30:00|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1628054700000|2021-08-04 05:25:00|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1628055000000|2021-08-04 05:30:00|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|3
1628055300000|2021-08-04 05:35:00|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2395.5|2389.5|25
1628055600000|2021-08-04 05:40:00|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2395.5|2389.5|12
1628055900000|2021-08-04 05:45:00|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2394.5|2388.5|21
1628056200000|2021-08-04 05:50:00|2395.3|2389.3|2392.3|2386.3|2395.5|2389.5|2392|2386|24
1628056500000|2021-08-04 05:55:00|2392.5|2386.5|2395|2389|2395.3|2389.3|2392.5|2386.5|8
1628056800000|2021-08-04 06:00:00|2395.3|2389.3|2392.5|2386.5|2395.3|2389.3|2392.3|2386.3|20
1628057100000|2021-08-04 06:05:00|2391.5|2385.5|2392.8|2386.8|2394|2388|2391.5|2385.5|18
1628057400000|2021-08-04 06:10:00|2393|2387|2395.3|2389.3|2395.3|2389.3|2393|2387|14
1628057700000|2021-08-04 06:15:00|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.3|2387.3|7
1628058000000|2021-08-04 06:20:00|2393.8|2387.8|2394.3|2388.3|2395.3|2389.3|2393.8|2387.8|6
1628058300000|2021-08-04 06:25:00|2394.5|2388.5|2395.8|2389.8|2396.5|2390.5|2394.5|2388.5|31
1628058600000|2021-08-04 06:30:00|2395.5|2389.5|2395.3|2389.3|2396.5|2390.5|2395|2389|13
1628058900000|2021-08-04 06:35:00|2395.5|2389.5|2392.5|2386.5|2396|2390|2392.3|2386.3|39
1628059200000|2021-08-04 06:40:00|2393|2387|2391.5|2385.5|2393.8|2387.8|2390|2384|30
1628059500000|2021-08-04 06:45:00|2392|2386|2393|2387|2393.3|2387.3|2392|2386|28
1628059800000|2021-08-04 06:50:00|2393.5|2387.5|2392|2386|2394.3|2388.3|2390.5|2384.5|32
1628060100000|2021-08-04 06:55:00|2392.3|2386.3|2390.3|2384.3|2392.3|2386.3|2389.5|2383.5|26
1628060400000|2021-08-04 07:00:00|2390.5|2384.5|2393|2387|2393.5|2387.5|2390.5|2384.5|19
1628060700000|2021-08-04 07:05:00|2392.8|2386.8|2389.5|2383.5|2392.8|2386.8|2389.3|2383.3|28
1628061000000|2021-08-04 07:10:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2388|2382|18
1628061300000|2021-08-04 07:15:00|2389.3|2383.3|2387.3|2381.3|2389.3|2383.3|2384.4|2378.4|23
1628061600000|2021-08-04 07:20:00|2387.8|2381.8|2386.5|2380.5|2387.8|2381.8|2386.5|2380.5|6
1628061900000|2021-08-04 07:25:00|2386.3|2380.3|2386|2380|2386.3|2380.3|2385.8|2379.8|3
1628062200000|2021-08-04 07:30:00|2386.3|2380.3|2386.5|2380.5|2387|2381|2386.3|2380.3|4
1628062500000|2021-08-04 07:35:00|2386.3|2380.3|2383.3|2377.3|2386.5|2380.5|2383.3|2377.3|29
1628062800000|2021-08-04 07:40:00|2383|2377|2380.3|2374.3|2384|2378|2380.3|2374.3|33
1628063100000|2021-08-04 07:45:00|2380|2374|2377.8|2371.8|2380.5|2374.5|2377.8|2371.8|48
1628063400000|2021-08-04 07:50:00|2378.3|2372.3|2377.3|2371.3|2378.5|2372.5|2377|2371|23
1628063700000|2021-08-04 07:55:00|2377.8|2371.8|2377.8|2371.8|2379|2373|2377.3|2371.3|40
1628064000000|2021-08-04 08:00:00|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.3|2371.3|14
1628064300000|2021-08-04 08:05:00|2378|2372|2379|2373|2379.5|2373.5|2377.3|2371.3|27
1628064600000|2021-08-04 08:10:00|2378.8|2372.8|2375.3|2369.3|2379|2373|2375.3|2369.3|38
1628064900000|2021-08-04 08:15:00|2375|2369|2375.5|2369.5|2376|2370|2373.5|2367.5|61
1628065200000|2021-08-04 08:20:00|2375.8|2369.8|2375.5|2369.5|2376.3|2370.3|2374|2368|29
1628065500000|2021-08-04 08:25:00|2375.8|2369.8|2377.5|2371.5|2377.5|2371.5|2375.5|2369.5|31
1628065800000|2021-08-04 08:30:00|2377.3|2371.3|2375.5|2369.5|2377.3|2371.3|2375.5|2369.5|43
1628066100000|2021-08-04 08:35:00|2375.3|2369.3|2373.8|2367.8|2375.5|2369.5|2373.8|2367.8|37
1628066400000|2021-08-04 08:40:00|2374.5|2368.5|2374|2368|2374.8|2368.8|2373.5|2367.5|22
1628066700000|2021-08-04 08:45:00|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|19
1628067000000|2021-08-04 08:50:00|2374.3|2368.3|2375.5|2369.5|2378|2372|2373.3|2367.3|53
1628067300000|2021-08-04 08:55:00|2376|2370|2374.8|2368.8|2376.5|2370.5|2373.3|2367.3|46
1628067600000|2021-08-04 09:00:00|2375|2369|2375|2369|2375.3|2369.3|2373.8|2367.8|32
1628067900000|2021-08-04 09:05:00|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.3|2367.3|33
1628068200000|2021-08-04 09:10:00|2373.5|2367.5|2375.3|2369.3|2375.8|2369.8|2373|2367|31
1628068500000|2021-08-04 09:15:00|2375.5|2369.5|2374.8|2368.8|2375.8|2369.8|2373|2367|31
1628068800000|2021-08-04 09:20:00|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2373|2367|20
1628069100000|2021-08-04 09:25:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2373.8|2367.8|31
1628069400000|2021-08-04 09:30:00|2375|2369|2376.8|2370.8|2378|2372|2375|2369|29
1628069700000|2021-08-04 09:35:00|2377|2371|2378.8|2372.8|2380.9|2374.9|2376.8|2370.8|28
1628070000000|2021-08-04 09:40:00|2379.8|2373.8|2381|2375|2381|2375|2379.8|2373.8|6
1628070300000|2021-08-04 09:45:00|2380.8|2374.8|2386.3|2380.3|2386.3|2380.3|2380.5|2374.5|23
1628070600000|2021-08-04 09:50:00|2386.5|2380.5|2387.5|2381.5|2388.3|2382.3|2386|2380|20
1628070900000|2021-08-04 09:55:00|2388.8|2382.8|2385|2379|2390.3|2384.3|2384.8|2378.8|17
1628071200000|2021-08-04 10:00:00|2385.5|2379.5|2387|2381|2387.3|2381.3|2385.5|2379.5|19
1628071500000|2021-08-04 10:05:00|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.5|2380.5|4
1628071800000|2021-08-04 10:10:00|2388.3|2382.3|2389.3|2383.3|2390.3|2384.3|2388.3|2382.3|16
1628072100000|2021-08-04 10:15:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1628072400000|2021-08-04 10:20:00|2389|2383|2387.5|2381.5|2389.3|2383.3|2387|2381|9
1628072700000|2021-08-04 10:25:00|2387.8|2381.8|2386.5|2380.5|2388.3|2382.3|2386.5|2380.5|10
1628073000000|2021-08-04 10:30:00|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1628073300000|2021-08-04 10:35:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|3
1628073600000|2021-08-04 10:40:00|2386.5|2380.5|2386|2380|2387|2381|2385.5|2379.5|12
1628073900000|2021-08-04 10:45:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2384.5|2378.5|14
1628074200000|2021-08-04 10:50:00|2387.3|2381.3|2386|2380|2387.3|2381.3|2386|2380|6
1628074500000|2021-08-04 10:55:00|2385.8|2379.8|2386.5|2380.5|2386.8|2380.8|2385.8|2379.8|10
1628074800000|2021-08-04 11:00:00|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386|2380|5
1628075100000|2021-08-04 11:05:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|4
1628075400000|2021-08-04 11:10:00|2387|2381|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|5
1628075700000|2021-08-04 11:15:00|2386.8|2380.8|2387|2381|2387.3|2381.3|2386.5|2380.5|10
1628076000000|2021-08-04 11:20:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1628076300000|2021-08-04 11:25:00|2387|2381|2387|2381|2387.5|2381.5|2386.8|2380.8|7
1628076600000|2021-08-04 11:30:00|2386.8|2380.8|2385|2379|2386.8|2380.8|2384.3|2378.3|21
1628076900000|2021-08-04 11:35:00|2385.3|2379.3|2386.5|2380.5|2387|2381|2385.3|2379.3|20
1628077200000|2021-08-04 11:40:00|2386.8|2380.8|2386.8|2380.8|2387.3|2381.3|2386|2380|16
1628077500000|2021-08-04 11:45:00|2387|2381|2395.3|2389.3|2397.5|2391.5|2386.8|2380.8|111
1628077800000|2021-08-04 11:50:00|2395.5|2389.5|2392.3|2386.3|2398.5|2392.5|2391.8|2385.8|28
1628078100000|2021-08-04 11:55:00|2392|2386|2394.8|2388.8|2395|2389|2391|2385|21
1628078400000|2021-08-04 12:00:00|2395|2389|2397.8|2391.8|2397.8|2391.8|2394.8|2388.8|30
1628078700000|2021-08-04 12:05:00|2397.5|2391.5|2395|2389|2397.5|2391.5|2393.8|2387.8|20
1628079000000|2021-08-04 12:10:00|2395.3|2389.3|2398|2392|2398.3|2392.3|2394.5|2388.5|39
1628079300000|2021-08-04 12:15:00|2397.8|2391.8|2392.3|2386.3|2397.8|2391.8|2389.8|2383.8|77
1628079600000|2021-08-04 12:20:00|2392|2386|2391.3|2385.3|2394.3|2388.3|2389.3|2383.3|99
1628079900000|2021-08-04 12:25:00|2391.5|2385.5|2392|2386|2394.8|2388.8|2391.3|2385.3|43
1628080200000|2021-08-04 12:30:00|2392.3|2386.3|2394.8|2388.8|2394.8|2388.8|2391|2385|45
1628080500000|2021-08-04 12:35:00|2395|2389|2392.8|2386.8|2395|2389|2391.8|2385.8|26
1628080800000|2021-08-04 12:40:00|2392.5|2386.5|2390.5|2384.5|2392.8|2386.8|2389.8|2383.8|27
1628081100000|2021-08-04 12:45:00|2390.8|2384.8|2389|2383|2391.5|2385.5|2388.3|2382.3|31
1628081400000|2021-08-04 12:50:00|2389.3|2383.3|2386.5|2380.5|2389.8|2383.8|2386.5|2380.5|51
1628081700000|2021-08-04 12:55:00|2387|2381|2388.5|2382.5|2389.3|2383.3|2385.5|2379.5|34
1628082000000|2021-08-04 13:00:00|2388.3|2382.3|2385.3|2379.3|2389.3|2383.3|2385.3|2379.3|90
1628082300000|2021-08-04 13:05:00|2385|2379|2383|2377|2385|2379|2381|2375|99
1628082600000|2021-08-04 13:10:00|2382.5|2376.5|2380.8|2374.8|2383|2377|2379.3|2373.3|77
1628082900000|2021-08-04 13:15:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2378.3|2372.3|54
1628083200000|2021-08-04 13:20:00|2380.8|2374.8|2381.8|2375.8|2383|2377|2379.5|2373.5|34
1628083500000|2021-08-04 13:25:00|2381.5|2375.5|2382.8|2376.8|2383.3|2377.3|2380.5|2374.5|30
1628083800000|2021-08-04 13:30:00|2382.5|2376.5|2383|2377|2383.5|2377.5|2381.8|2375.8|35
1628084100000|2021-08-04 13:35:00|2383.3|2377.3|2380.3|2374.3|2383.3|2377.3|2379|2373|16
1628084400000|2021-08-04 13:40:00|2380.5|2374.5|2383|2377|2383.8|2377.8|2380.5|2374.5|34
1628084700000|2021-08-04 13:45:00|2382.5|2376.5|2386|2380|2386.3|2380.3|2382.3|2376.3|30
1628085000000|2021-08-04 13:50:00|2385.8|2379.8|2387.5|2381.5|2389.3|2383.3|2385.8|2379.8|35
1628085300000|2021-08-04 13:55:00|2387.3|2381.3|2386.8|2380.8|2388.8|2382.8|2386|2380|30
1628085600000|2021-08-04 14:00:00|2387|2381|2388.5|2382.5|2390|2384|2386.5|2380.5|44
1628085900000|2021-08-04 14:05:00|2388.3|2382.3|2384.5|2378.5|2389.3|2383.3|2384.3|2378.3|44
1628086200000|2021-08-04 14:10:00|2384.8|2378.8|2383|2377|2384.8|2378.8|2382.3|2376.3|27
1628086500000|2021-08-04 14:15:00|2382.8|2376.8|2379.3|2373.3|2382.8|2376.8|2378.8|2372.8|38
1628086800000|2021-08-04 14:20:00|2379|2373|2377.8|2371.8|2379.5|2373.5|2376.3|2370.3|40
1628087100000|2021-08-04 14:25:00|2378|2372|2379.5|2373.5|2380.3|2374.3|2377.5|2371.5|69
1628087400000|2021-08-04 14:30:00|2379|2373|2375.5|2369.5|2379.3|2373.3|2373.8|2367.8|98
1628087700000|2021-08-04 14:35:00|2375.3|2369.3|2378|2372|2378.5|2372.5|2374.8|2368.8|30
1628088000000|2021-08-04 14:40:00|2377.8|2371.8|2377.5|2371.5|2378.8|2372.8|2377.5|2371.5|17
1628088300000|2021-08-04 14:45:00|2378|2372|2377.3|2371.3|2378|2372|2376.3|2370.3|20
1628088600000|2021-08-04 14:50:00|2377|2371|2379.5|2373.5|2380|2374|2376.5|2370.5|59
1628088900000|2021-08-04 14:55:00|2379.3|2373.3|2378.3|2372.3|2380|2374|2377.8|2371.8|33
1628089200000|2021-08-04 15:00:00|2378.5|2372.5|2379.5|2373.5|2379.5|2373.5|2378|2372|21
1628089500000|2021-08-04 15:05:00|2379.3|2373.3|2380|2374|2380.8|2374.8|2378.3|2372.3|30
1628089800000|2021-08-04 15:10:00|2380.3|2374.3|2382.5|2376.5|2383.8|2377.8|2380|2374|38
1628090100000|2021-08-04 15:15:00|2382.8|2376.8|2380|2374|2386.5|2380.5|2379|2373|105
1628090400000|2021-08-04 15:20:00|2379.8|2373.8|2378.3|2372.3|2379.8|2373.8|2377|2371|17
1628090700000|2021-08-04 15:25:00|2378.5|2372.5|2377.5|2371.5|2378.8|2372.8|2377|2371|8
1628091000000|2021-08-04 15:30:00|2377.8|2371.8|2377.5|2371.5|2378.5|2372.5|2377.3|2371.3|15
1628091300000|2021-08-04 15:35:00|2377.3|2371.3|2381|2375|2381|2375|2377.3|2371.3|9
1628091600000|2021-08-04 15:40:00|2380.8|2374.8|2381.3|2375.3|2383|2377|2380.5|2374.5|14
1628091900000|2021-08-04 15:45:00|2381.5|2375.5|2379.8|2373.8|2381.5|2375.5|2379.8|2373.8|5
1628092200000|2021-08-04 15:50:00|2380|2374|2379.8|2373.8|2380.3|2374.3|2378.8|2372.8|9
1628092500000|2021-08-04 15:55:00|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|4
1628092800000|2021-08-04 16:00:00|2379|2373|2380|2374|2380|2374|2379|2373|4
1628093100000|2021-08-04 16:05:00|2380.3|2374.3|2380.5|2374.5|2380.8|2374.8|2380.3|2374.3|3
1628093700000|2021-08-04 16:15:00|2380.8|2374.8|2381|2375|2381.8|2375.8|2380.8|2374.8|8
1628094300000|2021-08-04 16:25:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1628094600000|2021-08-04 16:30:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1628095200000|2021-08-04 16:40:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380|2374|4
1628095800000|2021-08-04 16:50:00|2380|2374|2378.8|2372.8|2380|2374|2378.8|2372.8|3
1628096100000|2021-08-04 16:55:00|2378.9|2372.9|2380.4|2374.4|2380.4|2374.4|2377.9|2371.9|10
1628121600000|2021-08-05 00:00:00|2378|2372|2377.8|2371.8|2378|2372|2377.3|2371.3|6
1628121900000|2021-08-05 00:05:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1628124000000|2021-08-05 00:40:00|2377.8|2371.8|2382.3|2376.3|2382.8|2376.8|2377.8|2371.8|9
1628124900000|2021-08-05 00:55:00|2381.8|2375.8|2382|2376|2382|2376|2381.3|2375.3|3
1628125200000|2021-08-05 01:00:00|2382.3|2376.3|2379.8|2373.8|2382.3|2376.3|2379.3|2373.3|47
1628125500000|2021-08-05 01:05:00|2380|2374|2376.8|2370.8|2380.5|2374.5|2376.8|2370.8|39
1628126100000|2021-08-05 01:15:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1628127600000|2021-08-05 01:40:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1628127900000|2021-08-05 01:45:00|2375.8|2369.8|2375|2369|2376.5|2370.5|2374.5|2368.5|14
1628128200000|2021-08-05 01:50:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1628128500000|2021-08-05 01:55:00|2375.3|2369.3|2375.5|2369.5|2376.5|2370.5|2375.3|2369.3|8
1628128800000|2021-08-05 02:00:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1628129100000|2021-08-05 02:05:00|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|3
1628129400000|2021-08-05 02:10:00|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1628130300000|2021-08-05 02:25:00|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|2
1628130600000|2021-08-05 02:30:00|2378|2372|2378|2372|2378|2372|2377.5|2371.5|7
1628131200000|2021-08-05 02:40:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1628131500000|2021-08-05 02:45:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|4
1628133000000|2021-08-05 03:10:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1628133300000|2021-08-05 03:15:00|2374.5|2368.5|2372.5|2366.5|2374.8|2368.8|2372|2366|29
1628133600000|2021-08-05 03:20:00|2372.3|2366.3|2373.8|2367.8|2375.3|2369.3|2372.3|2366.3|29
1628133900000|2021-08-05 03:25:00|2374.3|2368.3|2372.8|2366.8|2374.3|2368.3|2372.3|2366.3|15
1628134200000|2021-08-05 03:30:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1628138700000|2021-08-05 04:45:00|2373.5|2367.5|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|5
1628139000000|2021-08-05 04:50:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1628139300000|2021-08-05 04:55:00|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|7
1628139600000|2021-08-05 05:00:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1628140500000|2021-08-05 05:15:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1628141100000|2021-08-05 05:25:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1628141400000|2021-08-05 05:30:00|2374.8|2368.8|2372.3|2366.3|2374.8|2368.8|2372.3|2366.3|38
1628141700000|2021-08-05 05:35:00|2372.5|2366.5|2372|2366|2372.8|2366.8|2372|2366|10
1628142000000|2021-08-05 05:40:00|2372.3|2366.3|2370.8|2364.8|2372.8|2366.8|2370.5|2364.5|39
1628142300000|2021-08-05 05:45:00|2371|2365|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|4
1628142600000|2021-08-05 05:50:00|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1628142900000|2021-08-05 05:55:00|2370.5|2364.5|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|6
1628143200000|2021-08-05 06:00:00|2369.8|2363.8|2370.8|2364.8|2371.3|2365.3|2369.8|2363.8|6
1628143500000|2021-08-05 06:05:00|2370.5|2364.5|2370.8|2364.8|2371.8|2365.8|2370.3|2364.3|20
1628143800000|2021-08-05 06:10:00|2371|2365|2371|2365|2372|2366|2370.3|2364.3|53
1628144100000|2021-08-05 06:15:00|2371.3|2365.3|2371.5|2365.5|2371.8|2365.8|2370.5|2364.5|40
1628144400000|2021-08-05 06:20:00|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371|2365|23
1628144700000|2021-08-05 06:25:00|2371.5|2365.5|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|18
1628145000000|2021-08-05 06:30:00|2372.8|2366.8|2371.8|2365.8|2374.5|2368.5|2371.5|2365.5|21
1628145300000|2021-08-05 06:35:00|2371.5|2365.5|2371|2365|2372.3|2366.3|2371|2365|9
1628145600000|2021-08-05 06:40:00|2370.8|2364.8|2371.5|2365.5|2372.5|2366.5|2370.8|2364.8|36
1628145900000|2021-08-05 06:45:00|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|36
1628146200000|2021-08-05 06:50:00|2372|2366|2370.5|2364.5|2372|2366|2370.5|2364.5|36
1628146500000|2021-08-05 06:55:00|2371|2365|2371.5|2365.5|2371.8|2365.8|2371|2365|14
1628146800000|2021-08-05 07:00:00|2371.8|2365.8|2374.5|2368.5|2376.3|2370.3|2371.8|2365.8|27
1628147100000|2021-08-05 07:05:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|14
1628147400000|2021-08-05 07:10:00|2375.8|2369.8|2377.5|2371.5|2377.5|2371.5|2375.8|2369.8|14
1628147700000|2021-08-05 07:15:00|2377.3|2371.3|2375.3|2369.3|2377.3|2371.3|2374.3|2368.3|16
1628148000000|2021-08-05 07:20:00|2375.5|2369.5|2377|2371|2377.5|2371.5|2374.8|2368.8|21
1628148300000|2021-08-05 07:25:00|2377.3|2371.3|2378.8|2372.8|2378.8|2372.8|2377.3|2371.3|7
1628148600000|2021-08-05 07:30:00|2380|2374|2379.5|2373.5|2380|2374|2378.5|2372.5|11
1628148900000|2021-08-05 07:35:00|2379.8|2373.8|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|20
1628149200000|2021-08-05 07:40:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2380.3|2374.3|14
1628149500000|2021-08-05 07:45:00|2382|2376|2382.5|2376.5|2382.5|2376.5|2380.8|2374.8|15
1628149800000|2021-08-05 07:50:00|2382.3|2376.3|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|13
1628150100000|2021-08-05 07:55:00|2382|2376|2382.3|2376.3|2382.5|2376.5|2382|2376|4
1628150400000|2021-08-05 08:00:00|2382.5|2376.5|2386.8|2380.8|2387|2381|2382.3|2376.3|17
1628150700000|2021-08-05 08:05:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2385.3|2379.3|12
1628151000000|2021-08-05 08:10:00|2386.5|2380.5|2386|2380|2386.8|2380.8|2385.5|2379.5|15
1628151300000|2021-08-05 08:15:00|2386.3|2380.3|2382.8|2376.8|2387.3|2381.3|2382.8|2376.8|22
1628151600000|2021-08-05 08:20:00|2382.5|2376.5|2385.3|2379.3|2385.3|2379.3|2381.8|2375.8|25
1628151900000|2021-08-05 08:25:00|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.5|2378.5|12
1628152200000|2021-08-05 08:30:00|2384.5|2378.5|2384.8|2378.8|2385|2379|2382.3|2376.3|16
1628152500000|2021-08-05 08:35:00|2385|2379|2385|2379|2385.5|2379.5|2384.5|2378.5|6
1628152800000|2021-08-05 08:40:00|2385.3|2379.3|2387|2381|2387|2381|2385.3|2379.3|8
1628153100000|2021-08-05 08:45:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387|2381|6
1628153400000|2021-08-05 08:50:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387|2381|11
1628153700000|2021-08-05 08:55:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|10
1628154000000|2021-08-05 09:00:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2386.3|2380.3|7
1628154300000|2021-08-05 09:05:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386|2380|7
1628154600000|2021-08-05 09:10:00|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.5|2380.5|4
1628154900000|2021-08-05 09:15:00|2387.3|2381.3|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|5
1628155200000|2021-08-05 09:20:00|2386.8|2380.8|2388.8|2382.8|2388.8|2382.8|2386.8|2380.8|17
1628155500000|2021-08-05 09:25:00|2389|2383|2389|2383|2389.5|2383.5|2388.5|2382.5|9
1628155800000|2021-08-05 09:30:00|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|7
1628156100000|2021-08-05 09:35:00|2389.5|2383.5|2390.3|2384.3|2390.5|2384.5|2389.5|2383.5|9
1628156400000|2021-08-05 09:40:00|2390.5|2384.5|2392|2386|2392|2386|2390.5|2384.5|16
1628156700000|2021-08-05 09:45:00|2392.3|2386.3|2389.8|2383.8|2392.3|2386.3|2389.8|2383.8|4
1628157000000|2021-08-05 09:50:00|2389.5|2383.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|8
1628157300000|2021-08-05 09:55:00|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|12
1628157600000|2021-08-05 10:00:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1628157900000|2021-08-05 10:05:00|2391|2385|2391.3|2385.3|2391.5|2385.5|2391|2385|6
1628158200000|2021-08-05 10:10:00|2391|2385|2391.3|2385.3|2392|2386|2390.8|2384.8|9
1628158500000|2021-08-05 10:15:00|2391|2385|2391|2385|2391.3|2385.3|2391|2385|3
1628158800000|2021-08-05 10:20:00|2390.8|2384.8|2390.3|2384.3|2391.3|2385.3|2388.5|2382.5|22
1628159100000|2021-08-05 10:25:00|2390.5|2384.5|2391|2385|2391|2385|2389.8|2383.8|17
1628159400000|2021-08-05 10:30:00|2390.8|2384.8|2390|2384|2390.8|2384.8|2389.8|2383.8|12
1628159700000|2021-08-05 10:35:00|2390.3|2384.3|2389|2383|2390.3|2384.3|2389|2383|5
1628160000000|2021-08-05 10:40:00|2389.3|2383.3|2389.3|2383.3|2390|2384|2389|2383|7
1628160300000|2021-08-05 10:45:00|2389.5|2383.5|2383.3|2377.3|2389.5|2383.5|2383.3|2377.3|21
1628160600000|2021-08-05 10:50:00|2383.5|2377.5|2388|2382|2388.5|2382.5|2383.3|2377.3|30
1628160900000|2021-08-05 10:55:00|2387.8|2381.8|2379|2373|2387.8|2381.8|2378.8|2372.8|33
1628161200000|2021-08-05 11:00:00|2379.3|2373.3|2381.3|2375.3|2381.8|2375.8|2379.3|2373.3|7
1628161500000|2021-08-05 11:05:00|2381|2375|2382.5|2376.5|2382.5|2376.5|2380.5|2374.5|12
1628161800000|2021-08-05 11:10:00|2382.3|2376.3|2382|2376|2383.3|2377.3|2381.8|2375.8|8
1628162100000|2021-08-05 11:15:00|2382.5|2376.5|2384|2378|2384|2378|2381|2375|18
1628162400000|2021-08-05 11:20:00|2384.3|2378.3|2386.3|2380.3|2386.5|2380.5|2384.3|2378.3|17
1628162700000|2021-08-05 11:25:00|2386.5|2380.5|2386|2380|2387|2381|2386|2380|8
1628163000000|2021-08-05 11:30:00|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|4
1628163300000|2021-08-05 11:35:00|2387.3|2381.3|2389.5|2383.5|2390.5|2384.5|2387.3|2381.3|20
1628163600000|2021-08-05 11:40:00|2389.8|2383.8|2389.8|2383.8|2392|2386|2389.5|2383.5|21
1628163900000|2021-08-05 11:45:00|2389.5|2383.5|2389.3|2383.3|2390|2384|2388|2382|39
1628164200000|2021-08-05 11:50:00|2389.5|2383.5|2385.5|2379.5|2389.8|2383.8|2385.5|2379.5|33
1628164500000|2021-08-05 11:55:00|2385.8|2379.8|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|4
1628164800000|2021-08-05 12:00:00|2386.3|2380.3|2385|2379|2386.5|2380.5|2384|2378|18
1628165100000|2021-08-05 12:05:00|2385.3|2379.3|2385.3|2379.3|2386|2380|2385|2379|13
1628165400000|2021-08-05 12:10:00|2385.5|2379.5|2383.3|2377.3|2386.3|2380.3|2383.3|2377.3|16
1628165700000|2021-08-05 12:15:00|2383.5|2377.5|2384|2378|2384|2378|2383.5|2377.5|3
1628166000000|2021-08-05 12:20:00|2384.5|2378.5|2384.8|2378.8|2386|2380|2383.8|2377.8|24
1628166300000|2021-08-05 12:25:00|2385|2379|2385|2379|2386.5|2380.5|2384.5|2378.5|20
1628166600000|2021-08-05 12:30:00|2385.3|2379.3|2386.5|2380.5|2386.5|2380.5|2385|2379|13
1628166900000|2021-08-05 12:35:00|2386.8|2380.8|2387.8|2381.8|2389|2383|2386.5|2380.5|17
1628167200000|2021-08-05 12:40:00|2387.5|2381.5|2387|2381|2387.5|2381.5|2387|2381|3
1628167500000|2021-08-05 12:45:00|2387.3|2381.3|2387.5|2381.5|2388.3|2382.3|2387.3|2381.3|10
1628167800000|2021-08-05 12:50:00|2387.8|2381.8|2386.3|2380.3|2388|2382|2386.3|2380.3|26
1628168100000|2021-08-05 12:55:00|2386.5|2380.5|2385.8|2379.8|2388.8|2382.8|2385.8|2379.8|20
1628168400000|2021-08-05 13:00:00|2385.5|2379.5|2383.3|2377.3|2387.5|2381.5|2382.8|2376.8|86
1628168700000|2021-08-05 13:05:00|2383|2377|2384.3|2378.3|2385|2379|2382|2376|47
1628169000000|2021-08-05 13:10:00|2384.5|2378.5|2383|2377|2385.8|2379.8|2382|2376|60
1628169300000|2021-08-05 13:15:00|2382.8|2376.8|2381.8|2375.8|2383.8|2377.8|2381.5|2375.5|63
1628169600000|2021-08-05 13:20:00|2382|2376|2381.5|2375.5|2384|2378|2381.3|2375.3|47
1628169900000|2021-08-05 13:25:00|2382|2376|2382|2376|2382.8|2376.8|2381|2375|19
1628170200000|2021-08-05 13:30:00|2381.8|2375.8|2386|2380|2386.5|2380.5|2381.5|2375.5|30
1628170500000|2021-08-05 13:35:00|2385.8|2379.8|2387|2381|2387|2381|2385|2379|31
1628170800000|2021-08-05 13:40:00|2386.8|2380.8|2380.8|2374.8|2386.8|2380.8|2380.8|2374.8|31
1628171100000|2021-08-05 13:45:00|2380.5|2374.5|2380.3|2374.3|2382|2376|2380.3|2374.3|37
1628171400000|2021-08-05 13:50:00|2380.5|2374.5|2382|2376|2382|2376|2380.5|2374.5|22
1628171700000|2021-08-05 13:55:00|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2381.3|2375.3|39
1628172000000|2021-08-05 14:00:00|2382|2376|2380|2374|2382|2376|2380|2374|34
1628172300000|2021-08-05 14:05:00|2380.3|2374.3|2381.5|2375.5|2381.5|2375.5|2379.8|2373.8|32
1628172600000|2021-08-05 14:10:00|2381.3|2375.3|2380.3|2374.3|2382.3|2376.3|2379.8|2373.8|39
1628172900000|2021-08-05 14:15:00|2380|2374|2378.3|2372.3|2380.8|2374.8|2377.8|2371.8|21
1628173200000|2021-08-05 14:20:00|2378.5|2372.5|2377|2371|2378.8|2372.8|2376.8|2370.8|37
1628173500000|2021-08-05 14:25:00|2376.8|2370.8|2378|2372|2379.3|2373.3|2374.8|2368.8|39
1628173800000|2021-08-05 14:30:00|2378.3|2372.3|2378.8|2372.8|2379|2373|2377.8|2371.8|20
1628174100000|2021-08-05 14:35:00|2378.5|2372.5|2373.5|2367.5|2378.8|2372.8|2373|2367|27
1628174400000|2021-08-05 14:40:00|2373.8|2367.8|2372.8|2366.8|2374|2368|2372|2366|31
1628174700000|2021-08-05 14:45:00|2372.5|2366.5|2373.5|2367.5|2374.5|2368.5|2372|2366|23
1628175000000|2021-08-05 14:50:00|2373.3|2367.3|2375.5|2369.5|2375.8|2369.8|2373.3|2367.3|25
1628175300000|2021-08-05 14:55:00|2375.8|2369.8|2374|2368|2377|2371|2373.5|2367.5|29
1628175600000|2021-08-05 15:00:00|2373.8|2367.8|2372|2366|2374.5|2368.5|2370|2364|46
1628175900000|2021-08-05 15:05:00|2371.8|2365.8|2376.8|2370.8|2378.8|2372.8|2371.3|2365.3|46
1628176200000|2021-08-05 15:10:00|2377|2371|2368.5|2362.5|2377.5|2371.5|2368.3|2362.3|83
1628176500000|2021-08-05 15:15:00|2368.3|2362.3|2365|2359|2368.3|2362.3|2361.8|2355.8|139
1628176800000|2021-08-05 15:20:00|2364.5|2358.5|2366.5|2360.5|2367.8|2361.8|2363|2357|31
1628177100000|2021-08-05 15:25:00|2366.3|2360.3|2366.3|2360.3|2366.8|2360.8|2365.5|2359.5|15
1628177400000|2021-08-05 15:30:00|2366.5|2360.5|2367|2361|2367.3|2361.3|2366.5|2360.5|5
1628177700000|2021-08-05 15:35:00|2367.3|2361.3|2364.8|2358.8|2367.8|2361.8|2364.5|2358.5|30
1628178000000|2021-08-05 15:40:00|2364.5|2358.5|2361.3|2355.3|2364.5|2358.5|2360.8|2354.8|27
1628178300000|2021-08-05 15:45:00|2361.5|2355.5|2361.5|2355.5|2362.5|2356.5|2360.8|2354.8|26
1628178600000|2021-08-05 15:50:00|2361.3|2355.3|2360.5|2354.5|2362.5|2356.5|2360.5|2354.5|26
1628178900000|2021-08-05 15:55:00|2360.8|2354.8|2358.5|2352.5|2361.5|2355.5|2358.3|2352.3|13
1628179200000|2021-08-05 16:00:00|2359|2353|2359.3|2353.3|2359.5|2353.5|2358.5|2352.5|8
1628179800000|2021-08-05 16:10:00|2359.5|2353.5|2359.3|2353.3|2359.5|2353.5|2359.3|2353.3|4
1628180100000|2021-08-05 16:15:00|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359|2353|10
1628180400000|2021-08-05 16:20:00|2359.5|2353.5|2360|2354|2360.8|2354.8|2359.3|2353.3|21
1628180700000|2021-08-05 16:25:00|2359.8|2353.8|2359.8|2353.8|2360.5|2354.5|2359.5|2353.5|11
1628181000000|2021-08-05 16:30:00|2359.5|2353.5|2358.5|2352.5|2359.5|2353.5|2357.3|2351.3|13
1628181300000|2021-08-05 16:35:00|2358.3|2352.3|2357|2351|2358.3|2352.3|2356.5|2350.5|13
1628181600000|2021-08-05 16:40:00|2356.8|2350.8|2354.8|2348.8|2356.8|2350.8|2354.3|2348.3|23
1628181900000|2021-08-05 16:45:00|2354.5|2348.5|2353.5|2347.5|2354.5|2348.5|2353|2347|33
1628182200000|2021-08-05 16:50:00|2353.3|2347.3|2353.3|2347.3|2353.5|2347.5|2352.3|2346.3|16
1628182500000|2021-08-05 16:55:00|2353.1|2347.1|2350.1|2344.1|2353.1|2347.1|2349.6|2343.6|36
1628208000000|2021-08-06 00:00:00|2345|2339|2344.8|2338.8|2345|2339|2344.3|2338.3|5
1628208300000|2021-08-06 00:05:00|2345|2339|2345|2339|2345.5|2339.5|2345|2339|5
1628208600000|2021-08-06 00:10:00|2344.8|2338.8|2345|2339|2345|2339|2344.8|2338.8|2
1628208900000|2021-08-06 00:15:00|2344.5|2338.5|2344.8|2338.8|2344.8|2338.8|2344.5|2338.5|2
1628210100000|2021-08-06 00:35:00|2345|2339|2344.8|2338.8|2345|2339|2344.8|2338.8|2
1628210400000|2021-08-06 00:40:00|2345|2339|2347.5|2341.5|2347.5|2341.5|2344.8|2338.8|4
1628210700000|2021-08-06 00:45:00|2347.8|2341.8|2350|2344|2350|2344|2347.8|2341.8|2
1628211000000|2021-08-06 00:50:00|2350.5|2344.5|2350.3|2344.3|2350.5|2344.5|2350|2344|4
1628211300000|2021-08-06 00:55:00|2350|2344|2350.3|2344.3|2350.3|2344.3|2350|2344|2
1628211600000|2021-08-06 01:00:00|2350.5|2344.5|2348|2342|2350.5|2344.5|2348|2342|10
1628211900000|2021-08-06 01:05:00|2348.3|2342.3|2351.8|2345.8|2352.3|2346.3|2348|2342|18
1628212200000|2021-08-06 01:10:00|2351|2345|2349.8|2343.8|2351|2345|2349.8|2343.8|4
1628212500000|2021-08-06 01:15:00|2350|2344|2348.5|2342.5|2350|2344|2347.8|2341.8|18
1628212800000|2021-08-06 01:20:00|2348.8|2342.8|2348.8|2342.8|2349.3|2343.3|2348.8|2342.8|7
1628213100000|2021-08-06 01:25:00|2348.5|2342.5|2349.3|2343.3|2349.3|2343.3|2348.5|2342.5|5
1628213400000|2021-08-06 01:30:00|2349|2343|2348.8|2342.8|2349.3|2343.3|2348.5|2342.5|10
1628213700000|2021-08-06 01:35:00|2348.5|2342.5|2349|2343|2349|2343|2348.5|2342.5|8
1628214000000|2021-08-06 01:40:00|2348.5|2342.5|2348.8|2342.8|2349.5|2343.5|2348.5|2342.5|9
1628214300000|2021-08-06 01:45:00|2349|2343|2348.8|2342.8|2349|2343|2348.8|2342.8|2
1628214600000|2021-08-06 01:50:00|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|1
1628214900000|2021-08-06 01:55:00|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349|2343|4
1628215200000|2021-08-06 02:00:00|2350|2344|2350|2344|2351.5|2345.5|2349.8|2343.8|10
1628215500000|2021-08-06 02:05:00|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1628215800000|2021-08-06 02:10:00|2350.8|2344.8|2353.3|2347.3|2353.8|2347.8|2350.8|2344.8|13
1628216100000|2021-08-06 02:15:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2353.5|2347.5|2
1628216400000|2021-08-06 02:20:00|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|1
1628216700000|2021-08-06 02:25:00|2353.8|2347.8|2353.8|2347.8|2354|2348|2353.8|2347.8|3
1628217000000|2021-08-06 02:30:00|2354|2348|2355.5|2349.5|2355.5|2349.5|2354|2348|17
1628217600000|2021-08-06 02:40:00|2355.8|2349.8|2360|2354|2360|2354|2355.8|2349.8|18
1628217900000|2021-08-06 02:45:00|2359.3|2353.3|2359|2353|2359.3|2353.3|2358.8|2352.8|10
1628218200000|2021-08-06 02:50:00|2359.3|2353.3|2359.8|2353.8|2359.8|2353.8|2359.3|2353.3|3
1628218500000|2021-08-06 02:55:00|2359|2353|2359.5|2353.5|2360|2354|2358.5|2352.5|21
1628218800000|2021-08-06 03:00:00|2359.8|2353.8|2359.5|2353.5|2360.5|2354.5|2359.5|2353.5|10
1628219100000|2021-08-06 03:05:00|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1628219400000|2021-08-06 03:10:00|2360.5|2354.5|2361.3|2355.3|2362|2356|2360.5|2354.5|13
1628219700000|2021-08-06 03:15:00|2361|2355|2360|2354|2361|2355|2359|2353|10
1628220000000|2021-08-06 03:20:00|2359.8|2353.8|2360.8|2354.8|2360.8|2354.8|2358|2352|23
1628220300000|2021-08-06 03:25:00|2361.3|2355.3|2361.5|2355.5|2362.8|2356.8|2361.3|2355.3|10
1628220600000|2021-08-06 03:30:00|2361.8|2355.8|2362|2356|2362|2356|2361.5|2355.5|8
1628220900000|2021-08-06 03:35:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|2
1628221200000|2021-08-06 03:40:00|2361.3|2355.3|2361.8|2355.8|2361.8|2355.8|2361.3|2355.3|3
1628221500000|2021-08-06 03:45:00|2362|2356|2362.3|2356.3|2362.3|2356.3|2362|2356|2
1628221800000|2021-08-06 03:50:00|2362|2356|2361.8|2355.8|2362.5|2356.5|2361.8|2355.8|6
1628222100000|2021-08-06 03:55:00|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361.3|2355.3|2
1628222400000|2021-08-06 04:00:00|2361|2355|2361|2355|2361|2355|2361|2355|1
1628223300000|2021-08-06 04:15:00|2361.3|2355.3|2360.3|2354.3|2361.3|2355.3|2360.3|2354.3|5
1628223600000|2021-08-06 04:20:00|2360|2354|2359.5|2353.5|2360.3|2354.3|2359.5|2353.5|7
1628224500000|2021-08-06 04:35:00|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|4
1628225700000|2021-08-06 04:55:00|2359.5|2353.5|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|2
1628226000000|2021-08-06 05:00:00|2359.5|2353.5|2358|2352|2359.5|2353.5|2358|2352|5
1628226600000|2021-08-06 05:10:00|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|1
1628227200000|2021-08-06 05:20:00|2358|2352|2358.8|2352.8|2358.8|2352.8|2358|2352|2
1628227500000|2021-08-06 05:25:00|2358.5|2352.5|2357.3|2351.3|2358.5|2352.5|2357.3|2351.3|5
1628227800000|2021-08-06 05:30:00|2357.5|2351.5|2358.3|2352.3|2359.5|2353.5|2357.5|2351.5|10
1628228100000|2021-08-06 05:35:00|2358.5|2352.5|2359|2353|2359.5|2353.5|2358.5|2352.5|12
1628228400000|2021-08-06 05:40:00|2359.3|2353.3|2357.8|2351.8|2359.3|2353.3|2357.8|2351.8|6
1628228700000|2021-08-06 05:45:00|2357.5|2351.5|2358.5|2352.5|2359|2353|2356.8|2350.8|16
1628229000000|2021-08-06 05:50:00|2358|2352|2354.8|2348.8|2358|2352|2354.8|2348.8|9
1628229300000|2021-08-06 05:55:00|2354.5|2348.5|2355.8|2349.8|2356|2350|2354.3|2348.3|20
1628229600000|2021-08-06 06:00:00|2356|2350|2353.5|2347.5|2357|2351|2353.5|2347.5|48
1628229900000|2021-08-06 06:05:00|2353.3|2347.3|2352|2346|2354|2348|2350.3|2344.3|25
1628230200000|2021-08-06 06:10:00|2351.8|2345.8|2350.5|2344.5|2351.8|2345.8|2350.5|2344.5|9
1628230500000|2021-08-06 06:15:00|2350|2344|2350|2344|2350.3|2344.3|2349.8|2343.8|23
1628230800000|2021-08-06 06:20:00|2349.8|2343.8|2350.5|2344.5|2350.5|2344.5|2349.5|2343.5|5
1628231100000|2021-08-06 06:25:00|2351.5|2345.5|2351|2345|2351.8|2345.8|2350.8|2344.8|4
1628231400000|2021-08-06 06:30:00|2350.8|2344.8|2349|2343|2350.8|2344.8|2345.5|2339.5|28
1628231700000|2021-08-06 06:35:00|2348.8|2342.8|2347.5|2341.5|2348.8|2342.8|2346.3|2340.3|24
1628232000000|2021-08-06 06:40:00|2347.3|2341.3|2346.3|2340.3|2347.3|2341.3|2345.8|2339.8|15
1628232300000|2021-08-06 06:45:00|2346.5|2340.5|2348.5|2342.5|2349|2343|2346.3|2340.3|26
1628232600000|2021-08-06 06:50:00|2348.3|2342.3|2350.8|2344.8|2351.8|2345.8|2348.3|2342.3|14
1628232900000|2021-08-06 06:55:00|2351|2345|2349.8|2343.8|2351|2345|2349|2343|21
1628233200000|2021-08-06 07:00:00|2350|2344|2347|2341|2351.8|2345.8|2345.8|2339.8|52
1628233500000|2021-08-06 07:05:00|2346.8|2340.8|2346.3|2340.3|2348.3|2342.3|2346|2340|21
1628233800000|2021-08-06 07:10:00|2346|2340|2345.3|2339.3|2347|2341|2345|2339|16
1628234100000|2021-08-06 07:15:00|2345.5|2339.5|2345.5|2339.5|2347|2341|2345.5|2339.5|9
1628234400000|2021-08-06 07:20:00|2345.3|2339.3|2344.8|2338.8|2345.8|2339.8|2343.3|2337.3|16
1628234700000|2021-08-06 07:25:00|2344.5|2338.5|2346|2340|2346.8|2340.8|2343.3|2337.3|27
1628235000000|2021-08-06 07:30:00|2345.8|2339.8|2344.8|2338.8|2345.8|2339.8|2344.3|2338.3|13
1628235300000|2021-08-06 07:35:00|2345|2339|2344.5|2338.5|2346|2340|2344|2338|12
1628235600000|2021-08-06 07:40:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2343.3|2337.3|10
1628235900000|2021-08-06 07:45:00|2344.8|2338.8|2347|2341|2348.3|2342.3|2344.5|2338.5|20
1628236200000|2021-08-06 07:50:00|2347.3|2341.3|2347.3|2341.3|2347.8|2341.8|2346.5|2340.5|18
1628236500000|2021-08-06 07:55:00|2347.5|2341.5|2345.8|2339.8|2347.5|2341.5|2345.8|2339.8|12
1628236800000|2021-08-06 08:00:00|2346.5|2340.5|2347.8|2341.8|2349|2343|2346.5|2340.5|17
1628237100000|2021-08-06 08:05:00|2348|2342|2349.5|2343.5|2349.5|2343.5|2347.3|2341.3|18
1628237400000|2021-08-06 08:10:00|2349.8|2343.8|2351.8|2345.8|2352.8|2346.8|2349.5|2343.5|33
1628237700000|2021-08-06 08:15:00|2351.5|2345.5|2347.8|2341.8|2351.5|2345.5|2346.5|2340.5|34
1628238000000|2021-08-06 08:20:00|2347.5|2341.5|2345.8|2339.8|2347.8|2341.8|2344.5|2338.5|29
1628238300000|2021-08-06 08:25:00|2345.5|2339.5|2347.5|2341.5|2347.5|2341.5|2345.3|2339.3|9
1628238600000|2021-08-06 08:30:00|2347.3|2341.3|2344.3|2338.3|2347.8|2341.8|2344.3|2338.3|38
1628238900000|2021-08-06 08:35:00|2344|2338|2343.3|2337.3|2345|2339|2343|2337|22
1628239200000|2021-08-06 08:40:00|2343.5|2337.5|2340|2334|2344.5|2338.5|2339|2333|29
1628239500000|2021-08-06 08:45:00|2339.8|2333.8|2339.5|2333.5|2340|2334|2339|2333|13
1628239800000|2021-08-06 08:50:00|2339.3|2333.3|2339.3|2333.3|2340|2334|2339.3|2333.3|14
1628240100000|2021-08-06 08:55:00|2339.8|2333.8|2338.8|2332.8|2340|2334|2338|2332|21
1628240400000|2021-08-06 09:00:00|2338.5|2332.5|2339.3|2333.3|2339.5|2333.5|2338|2332|19
1628240700000|2021-08-06 09:05:00|2338.8|2332.8|2338.8|2332.8|2339.8|2333.8|2338.8|2332.8|10
1628241000000|2021-08-06 09:10:00|2339.5|2333.5|2341|2335|2342.5|2336.5|2339.5|2333.5|37
1628241300000|2021-08-06 09:15:00|2341.5|2335.5|2340.5|2334.5|2341.8|2335.8|2339.8|2333.8|25
1628241600000|2021-08-06 09:20:00|2340|2334|2340.8|2334.8|2341|2335|2338.3|2332.3|25
1628241900000|2021-08-06 09:25:00|2340.5|2334.5|2341.5|2335.5|2341.8|2335.8|2340.3|2334.3|11
1628242200000|2021-08-06 09:30:00|2341.3|2335.3|2341.3|2335.3|2342.3|2336.3|2341.3|2335.3|20
1628242500000|2021-08-06 09:35:00|2341.8|2335.8|2343.3|2337.3|2343.3|2337.3|2341.5|2335.5|26
1628242800000|2021-08-06 09:40:00|2343|2337|2343.8|2337.8|2344.3|2338.3|2343|2337|21
1628243100000|2021-08-06 09:45:00|2343.3|2337.3|2344.3|2338.3|2344.3|2338.3|2343.3|2337.3|7
1628243400000|2021-08-06 09:50:00|2343.8|2337.8|2344.3|2338.3|2344.5|2338.5|2343.8|2337.8|10
1628243700000|2021-08-06 09:55:00|2343.8|2337.8|2343.3|2337.3|2344.5|2338.5|2343.3|2337.3|12
1628244000000|2021-08-06 10:00:00|2343|2337|2338.8|2332.8|2343|2337|2338.3|2332.3|30
1628244300000|2021-08-06 10:05:00|2338.5|2332.5|2338.8|2332.8|2340.8|2334.8|2338.5|2332.5|25
1628244600000|2021-08-06 10:10:00|2338.5|2332.5|2338.3|2332.3|2339|2333|2338|2332|16
1628244900000|2021-08-06 10:15:00|2338.8|2332.8|2339|2333|2340.3|2334.3|2338.8|2332.8|13
1628245200000|2021-08-06 10:20:00|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|2
1628245500000|2021-08-06 10:25:00|2339|2333|2333.5|2327.5|2339.8|2333.8|2332.3|2326.3|38
1628245800000|2021-08-06 10:30:00|2334|2328|2335.3|2329.3|2335.5|2329.5|2334|2328|13
1628246100000|2021-08-06 10:35:00|2335.5|2329.5|2334.3|2328.3|2335.5|2329.5|2334.3|2328.3|5
1628246400000|2021-08-06 10:40:00|2334.8|2328.8|2336.3|2330.3|2336.5|2330.5|2334.5|2328.5|13
1628246700000|2021-08-06 10:45:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2336|2330|4
1628247000000|2021-08-06 10:50:00|2336.5|2330.5|2337|2331|2337|2331|2336.5|2330.5|3
1628247600000|2021-08-06 11:00:00|2337.3|2331.3|2336.3|2330.3|2338.5|2332.5|2336|2330|16
1628247900000|2021-08-06 11:05:00|2335.3|2329.3|2336.5|2330.5|2336.8|2330.8|2334.3|2328.3|13
1628248200000|2021-08-06 11:10:00|2336.3|2330.3|2336|2330|2336.5|2330.5|2334.5|2328.5|21
1628248500000|2021-08-06 11:15:00|2336.5|2330.5|2336|2330|2336.5|2330.5|2336|2330|5
1628248800000|2021-08-06 11:20:00|2335.8|2329.8|2334.8|2328.8|2336.5|2330.5|2334|2328|24
1628249100000|2021-08-06 11:25:00|2334.5|2328.5|2335.3|2329.3|2335.8|2329.8|2333.8|2327.8|25
1628249400000|2021-08-06 11:30:00|2335.5|2329.5|2334.3|2328.3|2336.3|2330.3|2333.5|2327.5|37
1628249700000|2021-08-06 11:35:00|2334|2328|2333|2327|2334|2328|2332.3|2326.3|10
1628250000000|2021-08-06 11:40:00|2332.8|2326.8|2333|2327|2333.5|2327.5|2332.5|2326.5|12
1628250300000|2021-08-06 11:45:00|2332.8|2326.8|2336|2330|2336.5|2330.5|2332.3|2326.3|58
1628250600000|2021-08-06 11:50:00|2336.3|2330.3|2337.8|2331.8|2339.3|2333.3|2336|2330|29
1628250900000|2021-08-06 11:55:00|2337.5|2331.5|2340|2334|2341.5|2335.5|2337|2331|73
1628251200000|2021-08-06 12:00:00|2340.3|2334.3|2337|2331|2340.3|2334.3|2336.5|2330.5|57
1628251500000|2021-08-06 12:05:00|2337.3|2331.3|2334.3|2328.3|2337.3|2331.3|2333.8|2327.8|24
1628251800000|2021-08-06 12:10:00|2334.5|2328.5|2333.3|2327.3|2334.8|2328.8|2333.3|2327.3|52
1628252100000|2021-08-06 12:15:00|2333.5|2327.5|2333.5|2327.5|2334.3|2328.3|2332.8|2326.8|49
1628252400000|2021-08-06 12:20:00|2333.3|2327.3|2333|2327|2334|2328|2332.8|2326.8|41
1628252700000|2021-08-06 12:25:00|2333.3|2327.3|2331.8|2325.8|2333.3|2327.3|2330.8|2324.8|34
1628253000000|2021-08-06 12:30:00|2332.5|2326.5|2337.5|2331.5|2337.5|2331.5|2332.5|2326.5|55
1628253300000|2021-08-06 12:35:00|2337.3|2331.3|2337.3|2331.3|2338|2332|2335.5|2329.5|98
1628253600000|2021-08-06 12:40:00|2337.5|2331.5|2332.3|2326.3|2338|2332|2332|2326|98
1628253900000|2021-08-06 12:45:00|2332.5|2326.5|2317.1|2311.1|2332.5|2326.5|2316.4|2310.4|65
1628254200000|2021-08-06 12:50:00|2316.9|2310.9|2318.8|2312.8|2318.8|2312.8|2311.4|2305.4|79
1628254500000|2021-08-06 12:55:00|2318.5|2312.5|2321.8|2315.8|2322.5|2316.5|2317.5|2311.5|53
1628254800000|2021-08-06 13:00:00|2322|2316|2319|2313|2325.3|2319.3|2319|2313|133
1628255100000|2021-08-06 13:05:00|2318.8|2312.8|2317.3|2311.3|2320|2314|2315|2309|89
1628255400000|2021-08-06 13:10:00|2317|2311|2316.3|2310.3|2317.5|2311.5|2312.5|2306.5|52
1628255700000|2021-08-06 13:15:00|2316|2310|2312.3|2306.3|2316|2310|2311.8|2305.8|99
1628256000000|2021-08-06 13:20:00|2312.5|2306.5|2313|2307|2314|2308|2311.8|2305.8|77
1628256300000|2021-08-06 13:25:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2312|2306|39
1628256600000|2021-08-06 13:30:00|2312.5|2306.5|2312.5|2306.5|2313.5|2307.5|2311.8|2305.8|81
1628256900000|2021-08-06 13:35:00|2312|2306|2303|2297|2312|2306|2299.5|2293.5|147
1628257200000|2021-08-06 13:40:00|2302.5|2296.5|2298|2292|2302.8|2296.8|2298|2292|101
1628257500000|2021-08-06 13:45:00|2297.8|2291.8|2294.8|2288.8|2297.8|2291.8|2289.8|2283.8|140
1628257800000|2021-08-06 13:50:00|2294.5|2288.5|2300.5|2294.5|2304.8|2298.8|2294.5|2288.5|75
1628258100000|2021-08-06 13:55:00|2300|2294|2298.5|2292.5|2300.5|2294.5|2298.5|2292.5|15
1628258400000|2021-08-06 14:00:00|2298.3|2292.3|2291.8|2285.8|2298.3|2292.3|2290.8|2284.8|81
1628258700000|2021-08-06 14:05:00|2292|2286|2295|2289|2296|2290|2290|2284|58
1628259000000|2021-08-06 14:10:00|2295.3|2289.3|2294.3|2288.3|2296|2290|2294|2288|23
1628259300000|2021-08-06 14:15:00|2294.8|2288.8|2286.3|2280.3|2294.8|2288.8|2286.3|2280.3|83
1628259600000|2021-08-06 14:20:00|2286.5|2280.5|2279.3|2273.3|2286.5|2280.5|2278.5|2272.5|153
1628259900000|2021-08-06 14:25:00|2279.5|2273.5|2282|2276|2283.8|2277.8|2277.8|2271.8|40
1628260200000|2021-08-06 14:30:00|2281.8|2275.8|2285.3|2279.3|2285.3|2279.3|2281.5|2275.5|33
1628260500000|2021-08-06 14:35:00|2285.5|2279.5|2289|2283|2290.5|2284.5|2285.5|2279.5|46
1628260800000|2021-08-06 14:40:00|2289.3|2283.3|2285|2279|2289.3|2283.3|2284.5|2278.5|29
1628261100000|2021-08-06 14:45:00|2285.3|2279.3|2287|2281|2287.3|2281.3|2285|2279|13
1628261400000|2021-08-06 14:50:00|2286.3|2280.3|2287|2281|2288|2282|2285.3|2279.3|28
1628261700000|2021-08-06 14:55:00|2287.3|2281.3|2280.5|2274.5|2288.8|2282.8|2278.5|2272.5|81
1628262000000|2021-08-06 15:00:00|2279.8|2273.8|2283.8|2277.8|2286.3|2280.3|2279.3|2273.3|47
1628262300000|2021-08-06 15:05:00|2283|2277|2276.8|2270.8|2283.5|2277.5|2274.8|2268.8|61
1628262600000|2021-08-06 15:10:00|2275.5|2269.5|2277.5|2271.5|2277.5|2271.5|2272.5|2266.5|95
1628262900000|2021-08-06 15:15:00|2276.8|2270.8|2281|2275|2289|2283|2271.8|2265.8|188
1628263200000|2021-08-06 15:20:00|2280.5|2274.5|2275.5|2269.5|2283|2277|2275.5|2269.5|76
1628263500000|2021-08-06 15:25:00|2276.3|2270.3|2274|2268|2276.5|2270.5|2273.3|2267.3|59
1628263800000|2021-08-06 15:30:00|2274.5|2268.5|2276|2270|2276|2270|2273.3|2267.3|20
1628264100000|2021-08-06 15:35:00|2276.3|2270.3|2274.3|2268.3|2277|2271|2274.3|2268.3|13
1628264400000|2021-08-06 15:40:00|2274.5|2268.5|2277.3|2271.3|2280.1|2274.1|2274|2268|39
1628264700000|2021-08-06 15:45:00|2277.5|2271.5|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|17
1628265000000|2021-08-06 15:50:00|2278|2272|2279.3|2273.3|2279.3|2273.3|2278|2272|4
1628265300000|2021-08-06 15:55:00|2278.8|2272.8|2283.8|2277.8|2283.8|2277.8|2278.8|2272.8|38
1628265600000|2021-08-06 16:00:00|2283.5|2277.5|2282.5|2276.5|2284|2278|2282.3|2276.3|12
1628265900000|2021-08-06 16:05:00|2282.3|2276.3|2280.3|2274.3|2282.8|2276.8|2280.3|2274.3|10
1628266200000|2021-08-06 16:10:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279.5|2273.5|5
1628266500000|2021-08-06 16:15:00|2279.5|2273.5|2281|2275|2281.5|2275.5|2278.3|2272.3|13
1628266800000|2021-08-06 16:20:00|2281.3|2275.3|2283.8|2277.8|2283.8|2277.8|2281.3|2275.3|7
1628267100000|2021-08-06 16:25:00|2283|2277|2281.8|2275.8|2284.5|2278.5|2281.8|2275.8|12
1628267400000|2021-08-06 16:30:00|2282.3|2276.3|2277|2271|2282.8|2276.8|2277|2271|21
1628267700000|2021-08-06 16:35:00|2277.3|2271.3|2278.5|2272.5|2278.5|2272.5|2276.5|2270.5|12
1628268000000|2021-08-06 16:40:00|2278.8|2272.8|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|11
1628268300000|2021-08-06 16:45:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1628268600000|2021-08-06 16:50:00|2278.8|2272.8|2282|2276|2282|2276|2278.8|2272.8|7
1628268900000|2021-08-06 16:55:00|2282.1|2276.1|2280.1|2274.1|2282.1|2276.1|2278.6|2272.6|12
1628467200000|2021-08-09 00:00:00|2286.5|2271.5|2284.5|2278.5|2286.5|2278.5|2283.8|2271.5|3
1628467500000|2021-08-09 00:05:00|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1628467800000|2021-08-09 00:10:00|2284.5|2278.5|2282.8|2276.8|2285.5|2279.5|2282.8|2276.8|9
1628468100000|2021-08-09 00:15:00|2282.5|2276.5|2278.5|2272.5|2282.5|2276.5|2278.5|2272.5|5
1628469000000|2021-08-09 00:30:00|2278|2272|2257.8|2251.8|2278|2272|2257.8|2251.8|16
1628469300000|2021-08-09 00:35:00|2258|2252|2258|2252|2258|2252|2258|2252|1
1628469600000|2021-08-09 00:40:00|2257.8|2251.8|2258|2252|2258|2252|2257.8|2251.8|2
1628469900000|2021-08-09 00:45:00|2259|2253|2259|2253|2259|2253|2259|2253|1
1628470200000|2021-08-09 00:50:00|2258|2252|2257.5|2251.5|2258|2252|2257|2251|8
1628470500000|2021-08-09 00:55:00|2258|2252|2256.8|2250.8|2258.8|2252.8|2256.3|2250.3|11
1628470800000|2021-08-09 01:00:00|2257.3|2251.3|2265|2259|2268.8|2262.8|2257.3|2251.3|133
1628471100000|2021-08-09 01:05:00|2264.3|2258.3|2271.5|2265.5|2271.5|2265.5|2263|2257|61
1628471400000|2021-08-09 01:10:00|2271.8|2265.8|2279|2273|2279|2273|2271.5|2265.5|43
1628471700000|2021-08-09 01:15:00|2278.3|2272.3|2279|2273|2280.5|2274.5|2278.3|2272.3|27
1628472000000|2021-08-09 01:20:00|2278|2272|2286.3|2280.3|2288|2282|2275.5|2269.5|55
1628472300000|2021-08-09 01:25:00|2286.8|2280.8|2291.3|2285.3|2291.5|2285.5|2286.8|2280.8|52
1628472600000|2021-08-09 01:30:00|2290.5|2284.5|2294.8|2288.8|2294.8|2288.8|2290.5|2284.5|72
1628472900000|2021-08-09 01:35:00|2294.3|2288.3|2295.3|2289.3|2295.8|2289.8|2293.5|2287.5|35
1628473200000|2021-08-09 01:40:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1628473500000|2021-08-09 01:45:00|2295.3|2289.3|2293.5|2287.5|2295.3|2289.3|2292.5|2286.5|11
1628473800000|2021-08-09 01:50:00|2292.3|2286.3|2293.5|2287.5|2294.3|2288.3|2292.3|2286.3|16
1628474100000|2021-08-09 01:55:00|2293.3|2287.3|2290.8|2284.8|2293.5|2287.5|2290.5|2284.5|33
1628474400000|2021-08-09 02:00:00|2291.3|2285.3|2288.8|2282.8|2291.3|2285.3|2287.8|2281.8|31
1628474700000|2021-08-09 02:05:00|2289|2283|2292.3|2286.3|2292.3|2286.3|2289|2283|22
1628475000000|2021-08-09 02:10:00|2292|2286|2291.5|2285.5|2292.3|2286.3|2291.5|2285.5|8
1628475600000|2021-08-09 02:20:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1628475900000|2021-08-09 02:25:00|2291.5|2285.5|2292.5|2286.5|2292.5|2286.5|2291.3|2285.3|13
1628476200000|2021-08-09 02:30:00|2291.5|2285.5|2291.3|2285.3|2292.5|2286.5|2291.3|2285.3|12
1628476500000|2021-08-09 02:35:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|8
1628476800000|2021-08-09 02:40:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.3|2285.3|4
1628477100000|2021-08-09 02:45:00|2291.5|2285.5|2291.5|2285.5|2292.5|2286.5|2291.3|2285.3|7
1628477400000|2021-08-09 02:50:00|2291.3|2285.3|2290.8|2284.8|2291.3|2285.3|2290.8|2284.8|3
1628477700000|2021-08-09 02:55:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|3
1628478000000|2021-08-09 03:00:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|4
1628478300000|2021-08-09 03:05:00|2290|2284|2290|2284|2290|2284|2289.8|2283.8|3
1628478600000|2021-08-09 03:10:00|2289.8|2283.8|2290|2284|2290.3|2284.3|2289.8|2283.8|3
1628478900000|2021-08-09 03:15:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|5
1628479500000|2021-08-09 03:25:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|3
1628480700000|2021-08-09 03:45:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1628481000000|2021-08-09 03:50:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1628481300000|2021-08-09 03:55:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1628481900000|2021-08-09 04:05:00|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1628482200000|2021-08-09 04:10:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1628482500000|2021-08-09 04:15:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1628483100000|2021-08-09 04:25:00|2288.3|2282.3|2288|2282|2288.3|2282.3|2287.8|2281.8|4
1628483400000|2021-08-09 04:30:00|2288.3|2282.3|2290.5|2284.5|2290.5|2284.5|2288.3|2282.3|4
1628483700000|2021-08-09 04:35:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1628484000000|2021-08-09 04:40:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|2
1628484300000|2021-08-09 04:45:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1628484900000|2021-08-09 04:55:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1628485200000|2021-08-09 05:00:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1628485500000|2021-08-09 05:05:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1628486400000|2021-08-09 05:20:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|3
1628486700000|2021-08-09 05:25:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1628487000000|2021-08-09 05:30:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1628487300000|2021-08-09 05:35:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2288.5|2282.5|44
1628487600000|2021-08-09 05:40:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|22
1628487900000|2021-08-09 05:45:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|15
1628488200000|2021-08-09 05:50:00|2288|2282|2289|2283|2290|2284|2287.3|2281.3|16
1628488500000|2021-08-09 05:55:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2287.8|2281.8|11
1628488800000|2021-08-09 06:00:00|2289.3|2283.3|2290.5|2284.5|2291.3|2285.3|2289.3|2283.3|26
1628489100000|2021-08-09 06:05:00|2290.8|2284.8|2288.3|2282.3|2291|2285|2288.3|2282.3|10
1628489400000|2021-08-09 06:10:00|2288.8|2282.8|2289|2283|2289|2283|2288.5|2282.5|4
1628489700000|2021-08-09 06:15:00|2288.5|2282.5|2289.5|2283.5|2289.5|2283.5|2288|2282|11
1628490000000|2021-08-09 06:20:00|2289.8|2283.8|2290.8|2284.8|2292.3|2286.3|2289.8|2283.8|17
1628490300000|2021-08-09 06:25:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|4
1628490600000|2021-08-09 06:30:00|2289.3|2283.3|2289.8|2283.8|2291.3|2285.3|2289|2283|28
1628490900000|2021-08-09 06:35:00|2290|2284|2289.8|2283.8|2290|2284|2289.3|2283.3|4
1628491200000|2021-08-09 06:40:00|2289.5|2283.5|2290|2284|2290.3|2284.3|2289.3|2283.3|10
1628491500000|2021-08-09 06:45:00|2290.3|2284.3|2292|2286|2292.3|2286.3|2290|2284|17
1628491800000|2021-08-09 06:50:00|2291.8|2285.8|2293.5|2287.5|2294|2288|2291.3|2285.3|17
1628492100000|2021-08-09 06:55:00|2293.8|2287.8|2294|2288|2294.5|2288.5|2293.3|2287.3|23
1628492400000|2021-08-09 07:00:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291|2285|64
1628492700000|2021-08-09 07:05:00|2291.5|2285.5|2289.3|2283.3|2291.5|2285.5|2289|2283|13
1628493000000|2021-08-09 07:10:00|2289|2283|2289|2283|2289.3|2283.3|2288.3|2282.3|17
1628493300000|2021-08-09 07:15:00|2288.8|2282.8|2290.3|2284.3|2292|2286|2288.8|2282.8|28
1628493600000|2021-08-09 07:20:00|2290|2284|2288.8|2282.8|2290.3|2284.3|2288.8|2282.8|21
1628493900000|2021-08-09 07:25:00|2289|2283|2289|2283|2290.3|2284.3|2288.5|2282.5|26
1628494200000|2021-08-09 07:30:00|2289.3|2283.3|2289|2283|2290.3|2284.3|2289|2283|13
1628494500000|2021-08-09 07:35:00|2288.8|2282.8|2277.5|2271.5|2288.8|2282.8|2277.5|2271.5|44
1628494800000|2021-08-09 07:40:00|2277.8|2271.8|2275.5|2269.5|2278|2272|2275|2269|22
1628495100000|2021-08-09 07:45:00|2275.3|2269.3|2261.9|2255.9|2275.3|2269.3|2255.8|2249.8|36
1628495400000|2021-08-09 07:50:00|2261.5|2255.5|2263.8|2257.8|2266|2260|2261.5|2255.5|43
1628495700000|2021-08-09 07:55:00|2263.5|2257.5|2267|2261|2267.8|2261.8|2263.5|2257.5|34
1628496000000|2021-08-09 08:00:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2266.5|2260.5|23
1628496300000|2021-08-09 08:05:00|2267|2261|2263.8|2257.8|2267|2261|2263.8|2257.8|22
1628496600000|2021-08-09 08:10:00|2263.5|2257.5|2260|2254|2264.5|2258.5|2259.8|2253.8|28
1628496900000|2021-08-09 08:15:00|2259.8|2253.8|2259.8|2253.8|2261.8|2255.8|2257|2251|41
1628497200000|2021-08-09 08:20:00|2259.5|2253.5|2259.3|2253.3|2260.3|2254.3|2259|2253|14
1628497500000|2021-08-09 08:25:00|2259.5|2253.5|2259.5|2253.5|2260.3|2254.3|2258.8|2252.8|19
1628497800000|2021-08-09 08:30:00|2259.3|2253.3|2257|2251|2259.3|2253.3|2254.5|2248.5|23
1628498100000|2021-08-09 08:35:00|2256.8|2250.8|2260.3|2254.3|2260.8|2254.8|2256.8|2250.8|18
1628498400000|2021-08-09 08:40:00|2260.5|2254.5|2263.5|2257.5|2264.8|2258.8|2260.5|2254.5|15
1628498700000|2021-08-09 08:45:00|2263.8|2257.8|2262.3|2256.3|2264.3|2258.3|2260.8|2254.8|26
1628499000000|2021-08-09 08:50:00|2262|2256|2263.8|2257.8|2264.3|2258.3|2261.3|2255.3|15
1628499300000|2021-08-09 08:55:00|2263.3|2257.3|2264.5|2258.5|2265.3|2259.3|2261.8|2255.8|23
1628499600000|2021-08-09 09:00:00|2264.3|2258.3|2266.3|2260.3|2266.5|2260.5|2263.3|2257.3|29
1628499900000|2021-08-09 09:05:00|2266.5|2260.5|2265.3|2259.3|2266.8|2260.8|2264.5|2258.5|11
1628500200000|2021-08-09 09:10:00|2265|2259|2263|2257|2269|2263|2261.8|2255.8|35
1628500500000|2021-08-09 09:15:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2261.5|2255.5|18
1628500800000|2021-08-09 09:20:00|2263.5|2257.5|2263.5|2257.5|2264.3|2258.3|2263|2257|9
1628501100000|2021-08-09 09:25:00|2264|2258|2263.5|2257.5|2264.8|2258.8|2263.3|2257.3|18
1628501400000|2021-08-09 09:30:00|2263.3|2257.3|2263|2257|2263.8|2257.8|2263|2257|8
1628501700000|2021-08-09 09:35:00|2263.3|2257.3|2263|2257|2263.5|2257.5|2262.3|2256.3|11
1628502000000|2021-08-09 09:40:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|2
1628502300000|2021-08-09 09:45:00|2263.8|2257.8|2266|2260|2266|2260|2263.3|2257.3|16
1628502600000|2021-08-09 09:50:00|2265.8|2259.8|2268|2262|2269.3|2263.3|2265.3|2259.3|18
1628502900000|2021-08-09 09:55:00|2268.3|2262.3|2267|2261|2268.3|2262.3|2266.5|2260.5|13
1628503200000|2021-08-09 10:00:00|2267.8|2261.8|2267.8|2261.8|2268.8|2262.8|2266.8|2260.8|14
1628503500000|2021-08-09 10:05:00|2268|2262|2264.5|2258.5|2268|2262|2264.5|2258.5|11
1628503800000|2021-08-09 10:10:00|2264.8|2258.8|2264.5|2258.5|2266|2260|2264.5|2258.5|8
1628504100000|2021-08-09 10:15:00|2264.8|2258.8|2266.5|2260.5|2266.8|2260.8|2264.8|2258.8|9
1628504400000|2021-08-09 10:20:00|2266.3|2260.3|2265|2259|2266.5|2260.5|2265|2259|7
1628504700000|2021-08-09 10:25:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|4
1628505000000|2021-08-09 10:30:00|2264.3|2258.3|2263|2257|2265|2259|2262.8|2256.8|15
1628505300000|2021-08-09 10:35:00|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2261|2255|11
1628505600000|2021-08-09 10:40:00|2262|2256|2260.5|2254.5|2262.8|2256.8|2260.5|2254.5|13
1628505900000|2021-08-09 10:45:00|2260.8|2254.8|2260.5|2254.5|2261.5|2255.5|2260.5|2254.5|9
1628506200000|2021-08-09 10:50:00|2260.3|2254.3|2260|2254|2260.3|2254.3|2258.8|2252.8|14
1628506500000|2021-08-09 10:55:00|2259.5|2253.5|2258.5|2252.5|2259.5|2253.5|2258.5|2252.5|7
1628506800000|2021-08-09 11:00:00|2259|2253|2262.8|2256.8|2262.8|2256.8|2258.8|2252.8|18
1628507100000|2021-08-09 11:05:00|2262.3|2256.3|2261.3|2255.3|2263.5|2257.5|2259.3|2253.3|34
1628507400000|2021-08-09 11:10:00|2261.8|2255.8|2264|2258|2266|2260|2261.8|2255.8|14
1628507700000|2021-08-09 11:15:00|2264.3|2258.3|2266.5|2260.5|2267.5|2261.5|2263.8|2257.8|22
1628508000000|2021-08-09 11:20:00|2266.8|2260.8|2266.3|2260.3|2267|2261|2266.3|2260.3|21
1628508300000|2021-08-09 11:25:00|2266.8|2260.8|2269.8|2263.8|2270|2264|2266.3|2260.3|23
1628508600000|2021-08-09 11:30:00|2270|2264|2273|2267|2273.8|2267.8|2269.3|2263.3|22
1628508900000|2021-08-09 11:35:00|2272.8|2266.8|2276.3|2270.3|2277.3|2271.3|2271.8|2265.8|41
1628509200000|2021-08-09 11:40:00|2276.5|2270.5|2281.3|2275.3|2282.3|2276.3|2276.3|2270.3|40
1628509500000|2021-08-09 11:45:00|2281.5|2275.5|2282.5|2276.5|2284.3|2278.3|2280.5|2274.5|95
1628509800000|2021-08-09 11:50:00|2282.3|2276.3|2281|2275|2285.3|2279.3|2278.5|2272.5|38
1628510100000|2021-08-09 11:55:00|2280.8|2274.8|2276.3|2270.3|2280.8|2274.8|2276.3|2270.3|22
1628510400000|2021-08-09 12:00:00|2276.5|2270.5|2272.5|2266.5|2276.5|2270.5|2272|2266|33
1628510700000|2021-08-09 12:05:00|2272.3|2266.3|2270.5|2264.5|2272.3|2266.3|2270|2264|15
1628511000000|2021-08-09 12:10:00|2270.3|2264.3|2268.3|2262.3|2270.5|2264.5|2267.5|2261.5|41
1628511300000|2021-08-09 12:15:00|2268.5|2262.5|2268.8|2262.8|2270.3|2264.3|2268|2262|47
1628511600000|2021-08-09 12:20:00|2268.5|2262.5|2266|2260|2268.5|2262.5|2265.8|2259.8|33
1628511900000|2021-08-09 12:25:00|2265.5|2259.5|2266.8|2260.8|2268|2262|2264.8|2258.8|44
1628512200000|2021-08-09 12:30:00|2266.5|2260.5|2266.5|2260.5|2267|2261|2265.3|2259.3|34
1628512500000|2021-08-09 12:35:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2264.8|2258.8|38
1628512800000|2021-08-09 12:40:00|2265.5|2259.5|2263.5|2257.5|2265.5|2259.5|2263.5|2257.5|42
1628513100000|2021-08-09 12:45:00|2263.3|2257.3|2263|2257|2264.3|2258.3|2261.8|2255.8|42
1628513400000|2021-08-09 12:50:00|2262.8|2256.8|2264.5|2258.5|2266.3|2260.3|2262|2256|38
1628513700000|2021-08-09 12:55:00|2264.8|2258.8|2268.3|2262.3|2268.3|2262.3|2264.8|2258.8|52
1628514000000|2021-08-09 13:00:00|2268.5|2262.5|2268|2262|2271.5|2265.5|2263.8|2257.8|98
1628514300000|2021-08-09 13:05:00|2268.3|2262.3|2271|2265|2271|2265|2266.8|2260.8|50
1628514600000|2021-08-09 13:10:00|2270.8|2264.8|2271.5|2265.5|2271.5|2265.5|2268.5|2262.5|45
1628514900000|2021-08-09 13:15:00|2272|2266|2276.3|2270.3|2278.5|2272.5|2271|2265|74
1628515200000|2021-08-09 13:20:00|2275.8|2269.8|2279.3|2273.3|2280.3|2274.3|2275.5|2269.5|87
1628515500000|2021-08-09 13:25:00|2279|2273|2277.8|2271.8|2279|2273|2273.3|2267.3|55
1628515800000|2021-08-09 13:30:00|2277.3|2271.3|2274|2268|2279.3|2273.3|2273|2267|74
1628516100000|2021-08-09 13:35:00|2275|2269|2278.5|2272.5|2279|2273|2274.5|2268.5|60
1628516400000|2021-08-09 13:40:00|2278.3|2272.3|2276.5|2270.5|2278.5|2272.5|2274|2268|53
1628516700000|2021-08-09 13:45:00|2277|2271|2275|2269|2279.8|2273.8|2271.8|2265.8|56
1628517000000|2021-08-09 13:50:00|2275.5|2269.5|2275.3|2269.3|2276.8|2270.8|2271.8|2265.8|57
1628517300000|2021-08-09 13:55:00|2275|2269|2274.5|2268.5|2276.5|2270.5|2271.8|2265.8|62
1628517600000|2021-08-09 14:00:00|2274.8|2268.8|2271.8|2265.8|2275.8|2269.8|2270.8|2264.8|51
1628517900000|2021-08-09 14:05:00|2272|2266|2273.5|2267.5|2273.5|2267.5|2269.8|2263.8|56
1628518200000|2021-08-09 14:10:00|2273|2267|2273.8|2267.8|2275|2269|2273|2267|30
1628518500000|2021-08-09 14:15:00|2273.5|2267.5|2270.8|2264.8|2273.5|2267.5|2270|2264|39
1628518800000|2021-08-09 14:20:00|2270.5|2264.5|2269.5|2263.5|2270.8|2264.8|2266|2260|33
1628519100000|2021-08-09 14:25:00|2269.8|2263.8|2272.5|2266.5|2273.5|2267.5|2269|2263|41
1628519400000|2021-08-09 14:30:00|2272.3|2266.3|2271|2265|2272.8|2266.8|2270.5|2264.5|34
1628519700000|2021-08-09 14:35:00|2270.8|2264.8|2271|2265|2272.5|2266.5|2268.8|2262.8|59
1628520000000|2021-08-09 14:40:00|2270.8|2264.8|2267.5|2261.5|2271.8|2265.8|2265.8|2259.8|48
1628520300000|2021-08-09 14:45:00|2267.3|2261.3|2266|2260|2268|2262|2265|2259|50
1628520600000|2021-08-09 14:50:00|2266.3|2260.3|2266.3|2260.3|2266.8|2260.8|2264.8|2258.8|45
1628520900000|2021-08-09 14:55:00|2266|2260|2261|2255|2266|2260|2260.3|2254.3|42
1628521200000|2021-08-09 15:00:00|2260.8|2254.8|2260.3|2254.3|2262|2256|2259.3|2253.3|43
1628521500000|2021-08-09 15:05:00|2260|2254|2256.3|2250.3|2260|2254|2255|2249|67
1628521800000|2021-08-09 15:10:00|2256.8|2250.8|2257.5|2251.5|2259|2253|2253.8|2247.8|51
1628522100000|2021-08-09 15:15:00|2257.8|2251.8|2266.3|2260.3|2266.3|2260.3|2256.8|2250.8|192
1628522400000|2021-08-09 15:20:00|2266|2260|2262.8|2256.8|2266|2260|2262.3|2256.3|38
1628522700000|2021-08-09 15:25:00|2263|2257|2262.5|2256.5|2265.3|2259.3|2262.5|2256.5|27
1628523000000|2021-08-09 15:30:00|2262.8|2256.8|2264.5|2258.5|2265|2259|2262.8|2256.8|19
1628523300000|2021-08-09 15:35:00|2264.3|2258.3|2264.8|2258.8|2264.8|2258.8|2264|2258|15
1628523600000|2021-08-09 15:40:00|2264.5|2258.5|2265.5|2259.5|2266|2260|2261.5|2255.5|37
1628523900000|2021-08-09 15:45:00|2265.3|2259.3|2267|2261|2269|2263|2264.8|2258.8|24
1628524200000|2021-08-09 15:50:00|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2264|2258|21
1628524500000|2021-08-09 15:55:00|2266.5|2260.5|2269.3|2263.3|2269.3|2263.3|2266|2260|15
1628524800000|2021-08-09 16:00:00|2269.5|2263.5|2268.5|2262.5|2270|2264|2268|2262|12
1628525100000|2021-08-09 16:05:00|2268.8|2262.8|2265.8|2259.8|2269|2263|2265.8|2259.8|6
1628525400000|2021-08-09 16:10:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1628525700000|2021-08-09 16:15:00|2265|2259|2262.3|2256.3|2265|2259|2262.3|2256.3|7
1628526600000|2021-08-09 16:30:00|2262.5|2256.5|2263.3|2257.3|2265|2259|2262.5|2256.5|7
1628526900000|2021-08-09 16:35:00|2264|2258|2265.5|2259.5|2265.5|2259.5|2264|2258|7
1628527200000|2021-08-09 16:40:00|2266.5|2260.5|2266.5|2260.5|2267.3|2261.3|2266.5|2260.5|12
1628527500000|2021-08-09 16:45:00|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2266.3|2260.3|3
1628527800000|2021-08-09 16:50:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|3
1628528100000|2021-08-09 16:55:00|2266.3|2260.3|2267.6|2261.6|2267.6|2261.6|2265.4|2259.4|21
1628553600000|2021-08-10 00:00:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2276|2270|4
1628553900000|2021-08-10 00:05:00|2276.5|2270.5|2275.5|2269.5|2277|2271|2275.5|2269.5|6
1628554200000|2021-08-10 00:10:00|2275.8|2269.8|2279|2273|2279.3|2273.3|2275.8|2269.8|14
1628554500000|2021-08-10 00:15:00|2278.8|2272.8|2276.5|2270.5|2278.8|2272.8|2276.5|2270.5|10
1628554800000|2021-08-10 00:20:00|2276.3|2270.3|2273|2267|2276.3|2270.3|2273|2267|9
1628555100000|2021-08-10 00:25:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2272.8|2266.8|3
1628555400000|2021-08-10 00:30:00|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1628556000000|2021-08-10 00:40:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|2
1628556300000|2021-08-10 00:45:00|2272.8|2266.8|2273|2267|2273|2267|2272.8|2266.8|4
1628556600000|2021-08-10 00:50:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2271.3|2265.3|10
1628556900000|2021-08-10 00:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271|2265|9
1628557200000|2021-08-10 01:00:00|2271.5|2265.5|2274|2268|2274.8|2268.8|2271.5|2265.5|39
1628557500000|2021-08-10 01:05:00|2273.8|2267.8|2275.8|2269.8|2275.8|2269.8|2273.5|2267.5|58
1628557800000|2021-08-10 01:10:00|2275.3|2269.3|2280.5|2274.5|2280.5|2274.5|2275|2269|73
1628558100000|2021-08-10 01:15:00|2280.8|2274.8|2278.8|2272.8|2281.8|2275.8|2278.8|2272.8|20
1628558400000|2021-08-10 01:20:00|2278.5|2272.5|2278.8|2272.8|2278.8|2272.8|2278.3|2272.3|7
1628558700000|2021-08-10 01:25:00|2279.3|2273.3|2279|2273|2279.5|2273.5|2279|2273|10
1628559000000|2021-08-10 01:30:00|2278.8|2272.8|2279|2273|2279.3|2273.3|2278.3|2272.3|10
1628559300000|2021-08-10 01:35:00|2278.8|2272.8|2278|2272|2278.8|2272.8|2277.8|2271.8|12
1628559600000|2021-08-10 01:40:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1628559900000|2021-08-10 01:45:00|2277.8|2271.8|2276.8|2270.8|2278|2272|2276.8|2270.8|13
1628560200000|2021-08-10 01:50:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276|2270|5
1628560500000|2021-08-10 01:55:00|2276.3|2270.3|2275.3|2269.3|2276.3|2270.3|2275|2269|11
1628560800000|2021-08-10 02:00:00|2275|2269|2275|2269|2275.8|2269.8|2274|2268|24
1628561100000|2021-08-10 02:05:00|2275.3|2269.3|2276|2270|2276.3|2270.3|2275.3|2269.3|12
1628561400000|2021-08-10 02:10:00|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|13
1628562000000|2021-08-10 02:20:00|2276|2270|2276|2270|2276|2270|2275.8|2269.8|3
1628562300000|2021-08-10 02:25:00|2276.3|2270.3|2277.8|2271.8|2277.8|2271.8|2276.3|2270.3|6
1628562600000|2021-08-10 02:30:00|2278|2272|2278.3|2272.3|2279|2273|2277.3|2271.3|19
1628562900000|2021-08-10 02:35:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|4
1628563200000|2021-08-10 02:40:00|2279.8|2273.8|2279.8|2273.8|2280.3|2274.3|2279.8|2273.8|9
1628563500000|2021-08-10 02:45:00|2280|2274|2280|2274|2280.3|2274.3|2280|2274|5
1628563800000|2021-08-10 02:50:00|2280.3|2274.3|2282.3|2276.3|2282.3|2276.3|2280.3|2274.3|8
1628564100000|2021-08-10 02:55:00|2282.5|2276.5|2281.3|2275.3|2284|2278|2281.3|2275.3|18
1628564400000|2021-08-10 03:00:00|2281|2275|2283|2277|2283.5|2277.5|2281|2275|9
1628564700000|2021-08-10 03:05:00|2283.8|2277.8|2285|2279|2286|2280|2283.8|2277.8|12
1628565000000|2021-08-10 03:10:00|2285.3|2279.3|2286.5|2280.5|2286.8|2280.8|2284.8|2278.8|10
1628565300000|2021-08-10 03:15:00|2286.8|2280.8|2285.8|2279.8|2287.3|2281.3|2285|2279|21
1628565600000|2021-08-10 03:20:00|2285.5|2279.5|2283.8|2277.8|2285.5|2279.5|2283.8|2277.8|6
1628565900000|2021-08-10 03:25:00|2283.5|2277.5|2284|2278|2284.8|2278.8|2282.5|2276.5|38
1628566200000|2021-08-10 03:30:00|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|2
1628566500000|2021-08-10 03:35:00|2284.5|2278.5|2283|2277|2284.5|2278.5|2283|2277|6
1628566800000|2021-08-10 03:40:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1628567400000|2021-08-10 03:50:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|3
1628568600000|2021-08-10 04:10:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1628568900000|2021-08-10 04:15:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|2
1628569500000|2021-08-10 04:25:00|2284|2278|2284.3|2278.3|2284.3|2278.3|2283.8|2277.8|4
1628569800000|2021-08-10 04:30:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283.3|2277.3|3
1628570100000|2021-08-10 04:35:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1628570700000|2021-08-10 04:45:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1628571000000|2021-08-10 04:50:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1628571300000|2021-08-10 04:55:00|2283.8|2277.8|2283.8|2277.8|2284|2278|2283.8|2277.8|3
1628572500000|2021-08-10 05:15:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1628572800000|2021-08-10 05:20:00|2284.3|2278.3|2283|2277|2284.3|2278.3|2283|2277|4
1628573100000|2021-08-10 05:25:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1628573400000|2021-08-10 05:30:00|2283|2277|2288.3|2282.3|2288.5|2282.5|2283|2277|28
1628573700000|2021-08-10 05:35:00|2288.5|2282.5|2290.5|2284.5|2291.3|2285.3|2288.3|2282.3|49
1628574000000|2021-08-10 05:40:00|2290.3|2284.3|2291|2285|2291.5|2285.5|2290|2284|27
1628574300000|2021-08-10 05:45:00|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290|2284|7
1628574600000|2021-08-10 05:50:00|2290|2284|2292.5|2286.5|2293|2287|2290|2284|10
1628574900000|2021-08-10 05:55:00|2292.8|2286.8|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|15
1628575200000|2021-08-10 06:00:00|2293|2287|2290.5|2284.5|2293|2287|2290.5|2284.5|9
1628575500000|2021-08-10 06:05:00|2290.8|2284.8|2290.3|2284.3|2291|2285|2290.3|2284.3|12
1628575800000|2021-08-10 06:10:00|2290|2284|2286.8|2280.8|2290.5|2284.5|2286.5|2280.5|20
1628576100000|2021-08-10 06:15:00|2287|2281|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|20
1628576400000|2021-08-10 06:20:00|2288.3|2282.3|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|13
1628576700000|2021-08-10 06:25:00|2289|2283|2288|2282|2289.3|2283.3|2287|2281|74
1628577000000|2021-08-10 06:30:00|2288.5|2282.5|2289.5|2283.5|2289.5|2283.5|2288.5|2282.5|11
1628577300000|2021-08-10 06:35:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2287.5|2281.5|20
1628577600000|2021-08-10 06:40:00|2288.3|2282.3|2287.5|2281.5|2289|2283|2287.5|2281.5|16
1628577900000|2021-08-10 06:45:00|2288|2282|2289|2283|2289|2283|2287.5|2281.5|19
1628578200000|2021-08-10 06:50:00|2289.3|2283.3|2289.5|2283.5|2290.5|2284.5|2288.8|2282.8|20
1628578500000|2021-08-10 06:55:00|2289.8|2283.8|2289.3|2283.3|2290.3|2284.3|2288.5|2282.5|20
1628578800000|2021-08-10 07:00:00|2289.5|2283.5|2283.3|2277.3|2289.5|2283.5|2279.8|2273.8|58
1628579100000|2021-08-10 07:05:00|2283|2277|2283.3|2277.3|2283.5|2277.5|2280.8|2274.8|46
1628579400000|2021-08-10 07:10:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2281.3|2275.3|36
1628579700000|2021-08-10 07:15:00|2283.5|2277.5|2284|2278|2284.8|2278.8|2281.8|2275.8|25
1628580000000|2021-08-10 07:20:00|2284.3|2278.3|2281.5|2275.5|2285.5|2279.5|2280.8|2274.8|37
1628580300000|2021-08-10 07:25:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2280|2274|11
1628580600000|2021-08-10 07:30:00|2279.5|2273.5|2276.8|2270.8|2279.5|2273.5|2276.8|2270.8|26
1628580900000|2021-08-10 07:35:00|2276.5|2270.5|2277|2271|2277.8|2271.8|2275.8|2269.8|28
1628581200000|2021-08-10 07:40:00|2277.3|2271.3|2278.8|2272.8|2279|2273|2276.3|2270.3|39
1628581500000|2021-08-10 07:45:00|2278.5|2272.5|2278.8|2272.8|2279.5|2273.5|2278.3|2272.3|28
1628581800000|2021-08-10 07:50:00|2278.5|2272.5|2279.8|2273.8|2280.3|2274.3|2278.3|2272.3|43
1628582100000|2021-08-10 07:55:00|2279.5|2273.5|2281.8|2275.8|2282.3|2276.3|2278.5|2272.5|19
1628582400000|2021-08-10 08:00:00|2282|2276|2281.5|2275.5|2282.8|2276.8|2280.8|2274.8|30
1628582700000|2021-08-10 08:05:00|2281.3|2275.3|2281.3|2275.3|2282.3|2276.3|2280.8|2274.8|38
1628583000000|2021-08-10 08:10:00|2281|2275|2281.8|2275.8|2282.8|2276.8|2279.8|2273.8|40
1628583300000|2021-08-10 08:15:00|2281.5|2275.5|2278.8|2272.8|2282|2276|2278.8|2272.8|23
1628583600000|2021-08-10 08:20:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2278.8|2272.8|20
1628583900000|2021-08-10 08:25:00|2280|2274|2277|2271|2280|2274|2276.8|2270.8|23
1628584200000|2021-08-10 08:30:00|2277.3|2271.3|2277.5|2271.5|2278.3|2272.3|2276.5|2270.5|21
1628584500000|2021-08-10 08:35:00|2277.3|2271.3|2279.5|2273.5|2281|2275|2277|2271|35
1628584800000|2021-08-10 08:40:00|2279.8|2273.8|2280.5|2274.5|2280.5|2274.5|2279.8|2273.8|10
1628585100000|2021-08-10 08:45:00|2280.3|2274.3|2280.3|2274.3|2281.3|2275.3|2279.8|2273.8|13
1628585400000|2021-08-10 08:50:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2280.5|2274.5|13
1628585700000|2021-08-10 08:55:00|2281.5|2275.5|2282.5|2276.5|2283.3|2277.3|2281|2275|31
1628586000000|2021-08-10 09:00:00|2282.3|2276.3|2286.3|2280.3|2287.3|2281.3|2282.3|2276.3|23
1628586300000|2021-08-10 09:05:00|2286|2280|2286.5|2280.5|2287|2281|2286|2280|6
1628586600000|2021-08-10 09:10:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|11
1628586900000|2021-08-10 09:15:00|2287|2281|2287|2281|2287|2281|2286|2280|9
1628587200000|2021-08-10 09:20:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|6
1628587500000|2021-08-10 09:25:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.5|2280.5|14
1628587800000|2021-08-10 09:30:00|2286.8|2280.8|2286.3|2280.3|2287|2281|2286.3|2280.3|8
1628588100000|2021-08-10 09:35:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1628588700000|2021-08-10 09:45:00|2286|2280|2286|2280|2286.3|2280.3|2286|2280|3
1628589000000|2021-08-10 09:50:00|2284|2278|2282.3|2276.3|2284|2278|2281.8|2275.8|24
1628589300000|2021-08-10 09:55:00|2282.5|2276.5|2287|2281|2287|2281|2282.5|2276.5|18
1628589600000|2021-08-10 10:00:00|2286.8|2280.8|2283.5|2277.5|2287.5|2281.5|2282.3|2276.3|27
1628589900000|2021-08-10 10:05:00|2283.8|2277.8|2284.8|2278.8|2285|2279|2283.8|2277.8|10
1628590200000|2021-08-10 10:10:00|2285|2279|2286.8|2280.8|2287.3|2281.3|2285|2279|11
1628590500000|2021-08-10 10:15:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|5
1628590800000|2021-08-10 10:20:00|2286|2280|2286|2280|2286.3|2280.3|2285.8|2279.8|9
1628591100000|2021-08-10 10:25:00|2285.8|2279.8|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|7
1628591400000|2021-08-10 10:30:00|2286|2280|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|12
1628591700000|2021-08-10 10:35:00|2286.5|2280.5|2285.5|2279.5|2286.8|2280.8|2285.5|2279.5|12
1628592000000|2021-08-10 10:40:00|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|6
1628592300000|2021-08-10 10:45:00|2286.3|2280.3|2286.3|2280.3|2287.3|2281.3|2286|2280|13
1628592600000|2021-08-10 10:50:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2286|2280|10
1628592900000|2021-08-10 10:55:00|2286.8|2280.8|2286.8|2280.8|2288|2282|2286.5|2280.5|17
1628593200000|2021-08-10 11:00:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2285.8|2279.8|12
1628593500000|2021-08-10 11:05:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|21
1628593800000|2021-08-10 11:10:00|2287|2281|2287.8|2281.8|2288.3|2282.3|2286.5|2280.5|20
1628594100000|2021-08-10 11:15:00|2287.5|2281.5|2290.5|2284.5|2290.5|2284.5|2287.5|2281.5|20
1628594400000|2021-08-10 11:20:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.3|2283.3|19
1628594700000|2021-08-10 11:25:00|2289.8|2283.8|2289.3|2283.3|2291.3|2285.3|2289.3|2283.3|26
1628595000000|2021-08-10 11:30:00|2289|2283|2289.3|2283.3|2289.8|2283.8|2288.3|2282.3|21
1628595300000|2021-08-10 11:35:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2287.5|2281.5|22
1628595600000|2021-08-10 11:40:00|2290.8|2284.8|2293|2287|2296.5|2290.5|2290.8|2284.8|25
1628595900000|2021-08-10 11:45:00|2293.3|2287.3|2294.8|2288.8|2297|2291|2293.3|2287.3|85
1628596200000|2021-08-10 11:50:00|2295|2289|2295.3|2289.3|2296.8|2290.8|2295|2289|28
1628596500000|2021-08-10 11:55:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2294.3|2288.3|30
1628596800000|2021-08-10 12:00:00|2295.3|2289.3|2295.3|2289.3|2296.3|2290.3|2295.3|2289.3|26
1628597100000|2021-08-10 12:05:00|2295.5|2289.5|2296.8|2290.8|2297.3|2291.3|2295.5|2289.5|11
1628597400000|2021-08-10 12:10:00|2296.5|2290.5|2296.3|2290.3|2297.3|2291.3|2295.8|2289.8|44
1628597700000|2021-08-10 12:15:00|2296.5|2290.5|2295.3|2289.3|2296.5|2290.5|2295|2289|116
1628598000000|2021-08-10 12:20:00|2295.5|2289.5|2295.8|2289.8|2296.8|2290.8|2294.8|2288.8|91
1628598300000|2021-08-10 12:25:00|2295.5|2289.5|2296|2290|2296.8|2290.8|2295.5|2289.5|57
1628598600000|2021-08-10 12:30:00|2296.3|2290.3|2295.8|2289.8|2297.3|2291.3|2295.8|2289.8|31
1628598900000|2021-08-10 12:35:00|2296|2290|2296.3|2290.3|2297|2291|2295|2289|44
1628599200000|2021-08-10 12:40:00|2296|2290|2294.5|2288.5|2296.3|2290.3|2294.3|2288.3|42
1628599500000|2021-08-10 12:45:00|2294.8|2288.8|2294.5|2288.5|2296|2290|2294|2288|41
1628599800000|2021-08-10 12:50:00|2293.8|2287.8|2292|2286|2293.8|2287.8|2292|2286|77
1628600100000|2021-08-10 12:55:00|2291.8|2285.8|2293.8|2287.8|2295.5|2289.5|2291.8|2285.8|62
1628600400000|2021-08-10 13:00:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2288.8|2282.8|123
1628600700000|2021-08-10 13:05:00|2291.8|2285.8|2293.8|2287.8|2294|2288|2287.5|2281.5|66
1628601000000|2021-08-10 13:10:00|2293.5|2287.5|2291.8|2285.8|2294|2288|2291.5|2285.5|70
1628601300000|2021-08-10 13:15:00|2292|2286|2291.5|2285.5|2292|2286|2291|2285|14
1628601600000|2021-08-10 13:20:00|2291.8|2285.8|2290.5|2284.5|2292.5|2286.5|2290.3|2284.3|26
1628601900000|2021-08-10 13:25:00|2290.3|2284.3|2290.5|2284.5|2291.3|2285.3|2289.3|2283.3|19
1628602200000|2021-08-10 13:30:00|2289.8|2283.8|2289.5|2283.5|2291.5|2285.5|2289.5|2283.5|48
1628602500000|2021-08-10 13:35:00|2289.3|2283.3|2293.3|2287.3|2293.3|2287.3|2289.3|2283.3|49
1628602800000|2021-08-10 13:40:00|2293|2287|2296.5|2290.5|2297.5|2291.5|2292.5|2286.5|49
1628603100000|2021-08-10 13:45:00|2296.3|2290.3|2294.3|2288.3|2296.3|2290.3|2291.5|2285.5|55
1628603400000|2021-08-10 13:50:00|2294|2288|2291.5|2285.5|2294.3|2288.3|2291.3|2285.3|38
1628603700000|2021-08-10 13:55:00|2291.8|2285.8|2292.3|2286.3|2296.3|2290.3|2291.8|2285.8|56
1628604000000|2021-08-10 14:00:00|2292|2286|2291.8|2285.8|2295.8|2289.8|2291.5|2285.5|63
1628604300000|2021-08-10 14:05:00|2292|2286|2295|2289|2295.3|2289.3|2290.8|2284.8|53
1628604600000|2021-08-10 14:10:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2293.3|2287.3|50
1628604900000|2021-08-10 14:15:00|2295|2289|2295|2289|2296.8|2290.8|2293.3|2287.3|51
1628605200000|2021-08-10 14:20:00|2295.3|2289.3|2296.3|2290.3|2297|2291|2294.8|2288.8|67
1628605500000|2021-08-10 14:25:00|2296.5|2290.5|2290|2284|2296.5|2290.5|2289.3|2283.3|97
1628605800000|2021-08-10 14:30:00|2289.8|2283.8|2291|2285|2293.3|2287.3|2289.8|2283.8|76
1628606100000|2021-08-10 14:35:00|2290.8|2284.8|2292|2286|2292.8|2286.8|2290|2284|72
1628606400000|2021-08-10 14:40:00|2291.8|2285.8|2294.3|2288.3|2295.3|2289.3|2287.5|2281.5|78
1628606700000|2021-08-10 14:45:00|2294.5|2288.5|2299.8|2293.8|2300.4|2294.4|2294|2288|48
1628607000000|2021-08-10 14:50:00|2300|2294|2299.3|2293.3|2305.5|2299.5|2298|2292|76
1628607300000|2021-08-10 14:55:00|2299.5|2293.5|2297.3|2291.3|2302.3|2296.3|2296.8|2290.8|96
1628607600000|2021-08-10 15:00:00|2297.5|2291.5|2298.8|2292.8|2301.8|2295.8|2294.8|2288.8|63
1628607900000|2021-08-10 15:05:00|2299.8|2293.8|2294.3|2288.3|2303.5|2297.5|2294|2288|76
1628608200000|2021-08-10 15:10:00|2293.8|2287.8|2296|2290|2296|2290|2288.5|2282.5|90
1628608500000|2021-08-10 15:15:00|2295.8|2289.8|2292.5|2286.5|2295.8|2289.8|2287|2281|299
1628608800000|2021-08-10 15:20:00|2293.5|2287.5|2296.5|2290.5|2296.5|2290.5|2291.8|2285.8|48
1628609100000|2021-08-10 15:25:00|2296.3|2290.3|2291.5|2285.5|2296.3|2290.3|2291.5|2285.5|34
1628609400000|2021-08-10 15:30:00|2291.8|2285.8|2290.8|2284.8|2293.8|2287.8|2290.5|2284.5|35
1628609700000|2021-08-10 15:35:00|2291|2285|2291|2285|2291.5|2285.5|2291|2285|13
1628610000000|2021-08-10 15:40:00|2291.3|2285.3|2291.3|2285.3|2292.5|2286.5|2291|2285|33
1628610300000|2021-08-10 15:45:00|2291.5|2285.5|2294.8|2288.8|2294.8|2288.8|2290.3|2284.3|26
1628610600000|2021-08-10 15:50:00|2295|2289|2292.5|2286.5|2301.5|2295.5|2292.3|2286.3|39
1628610900000|2021-08-10 15:55:00|2292.8|2286.8|2291.5|2285.5|2299|2293|2291.3|2285.3|25
1628611200000|2021-08-10 16:00:00|2291|2285|2293.5|2287.5|2293.8|2287.8|2290.5|2284.5|23
1628611500000|2021-08-10 16:05:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1628611800000|2021-08-10 16:10:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|6
1628612100000|2021-08-10 16:15:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|4
1628612700000|2021-08-10 16:25:00|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|3
1628613000000|2021-08-10 16:30:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1628613300000|2021-08-10 16:35:00|2293.3|2287.3|2295.3|2289.3|2296.5|2290.5|2293.3|2287.3|19
1628613600000|2021-08-10 16:40:00|2295.5|2289.5|2297.8|2291.8|2298.3|2292.3|2295.5|2289.5|18
1628613900000|2021-08-10 16:45:00|2297.5|2291.5|2298.3|2292.3|2298.3|2292.3|2297.3|2291.3|4
1628614200000|2021-08-10 16:50:00|2298.5|2292.5|2298.3|2292.3|2299.3|2293.3|2298.3|2292.3|9
1628614500000|2021-08-10 16:55:00|2298.4|2292.4|2294.6|2288.6|2298.6|2292.6|2294.6|2288.6|29
1628640000000|2021-08-11 00:00:00|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|2
1628640300000|2021-08-11 00:05:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1628641200000|2021-08-11 00:20:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1628641800000|2021-08-11 00:30:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1628643000000|2021-08-11 00:50:00|2300|2294|2298.8|2292.8|2300|2294|2298.5|2292.5|5
1628643300000|2021-08-11 00:55:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1628643600000|2021-08-11 01:00:00|2298.5|2292.5|2298|2292|2299.8|2293.8|2296.8|2290.8|30
1628643900000|2021-08-11 01:05:00|2298.3|2292.3|2294.5|2288.5|2299.8|2293.8|2294.5|2288.5|20
1628644200000|2021-08-11 01:10:00|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2293.5|2287.5|5
1628644800000|2021-08-11 01:20:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1628645100000|2021-08-11 01:25:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|2
1628645400000|2021-08-11 01:30:00|2293.8|2287.8|2293.8|2287.8|2294|2288|2293.3|2287.3|5
1628645700000|2021-08-11 01:35:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2292.8|2286.8|3
1628646600000|2021-08-11 01:50:00|2294|2288|2291.3|2285.3|2294|2288|2291.3|2285.3|14
1628646900000|2021-08-11 01:55:00|2291.5|2285.5|2293.8|2287.8|2293.8|2287.8|2291.5|2285.5|10
1628647500000|2021-08-11 02:05:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1628648400000|2021-08-11 02:20:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1628650200000|2021-08-11 02:50:00|2292.3|2286.3|2291.5|2285.5|2292.3|2286.3|2290.3|2284.3|10
1628650500000|2021-08-11 02:55:00|2291.8|2285.8|2293.5|2287.5|2293.5|2287.5|2291.8|2285.8|4
1628650800000|2021-08-11 03:00:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|3
1628651100000|2021-08-11 03:05:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294|2288|4
1628651400000|2021-08-11 03:10:00|2295|2289|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|6
1628651700000|2021-08-11 03:15:00|2294.8|2288.8|2292.5|2286.5|2295.3|2289.3|2292.5|2286.5|21
1628652000000|2021-08-11 03:20:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|3
1628654100000|2021-08-11 03:55:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1628654700000|2021-08-11 04:05:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1628658000000|2021-08-11 05:00:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1628658900000|2021-08-11 05:15:00|2293|2287|2293.8|2287.8|2293.8|2287.8|2293|2287|3
1628659200000|2021-08-11 05:20:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1628659500000|2021-08-11 05:25:00|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|2
1628659800000|2021-08-11 05:30:00|2295.8|2289.8|2294.8|2288.8|2296|2290|2293.5|2287.5|17
1628660100000|2021-08-11 05:35:00|2295.3|2289.3|2293|2287|2295.3|2289.3|2292.8|2286.8|20
1628660400000|2021-08-11 05:40:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1628660700000|2021-08-11 05:45:00|2292.8|2286.8|2291|2285|2293|2287|2290.8|2284.8|11
1628661000000|2021-08-11 05:50:00|2290.8|2284.8|2291|2285|2291.3|2285.3|2290.8|2284.8|3
1628661300000|2021-08-11 05:55:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1628661600000|2021-08-11 06:00:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1628661900000|2021-08-11 06:05:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1628662200000|2021-08-11 06:10:00|2292.8|2286.8|2292.5|2286.5|2295|2289|2292.5|2286.5|17
1628662500000|2021-08-11 06:15:00|2293|2287|2292.5|2286.5|2293|2287|2291.3|2285.3|7
1628662800000|2021-08-11 06:20:00|2292.8|2286.8|2294.8|2288.8|2294.8|2288.8|2292.8|2286.8|3
1628663100000|2021-08-11 06:25:00|2295|2289|2296.5|2290.5|2297.3|2291.3|2295|2289|9
1628663400000|2021-08-11 06:30:00|2296.3|2290.3|2293.8|2287.8|2296.3|2290.3|2293.3|2287.3|5
1628663700000|2021-08-11 06:35:00|2293|2287|2292|2286|2293|2287|2289.8|2283.8|14
1628664000000|2021-08-11 06:40:00|2292.5|2286.5|2289.3|2283.3|2292.5|2286.5|2289.3|2283.3|16
1628664300000|2021-08-11 06:45:00|2288|2282|2287.3|2281.3|2288.5|2282.5|2287.3|2281.3|28
1628664600000|2021-08-11 06:50:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|12
1628664900000|2021-08-11 06:55:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|4
1628665200000|2021-08-11 07:00:00|2288|2282|2291|2285|2291|2285|2287.5|2281.5|26
1628665500000|2021-08-11 07:05:00|2290.8|2284.8|2293.5|2287.5|2294.8|2288.8|2290.8|2284.8|31
1628665800000|2021-08-11 07:10:00|2293.3|2287.3|2294.5|2288.5|2295|2289|2293|2287|10
1628666100000|2021-08-11 07:15:00|2293.8|2287.8|2294.5|2288.5|2294.5|2288.5|2293.5|2287.5|8
1628666400000|2021-08-11 07:20:00|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|10
1628666700000|2021-08-11 07:25:00|2295.5|2289.5|2291.5|2285.5|2295.8|2289.8|2291.5|2285.5|17
1628667000000|2021-08-11 07:30:00|2291.3|2285.3|2291.3|2285.3|2292.5|2286.5|2291|2285|13
1628667300000|2021-08-11 07:35:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.3|2285.3|5
1628667600000|2021-08-11 07:40:00|2292.3|2286.3|2293.5|2287.5|2294.3|2288.3|2291.5|2285.5|17
1628667900000|2021-08-11 07:45:00|2293.8|2287.8|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|4
1628668200000|2021-08-11 07:50:00|2295.5|2289.5|2293.8|2287.8|2295.5|2289.5|2292|2286|13
1628668500000|2021-08-11 07:55:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2292|2286|8
1628668800000|2021-08-11 08:00:00|2292.3|2286.3|2296|2290|2296.5|2290.5|2292.3|2286.3|24
1628669100000|2021-08-11 08:05:00|2296.3|2290.3|2293.3|2287.3|2296.3|2290.3|2293.3|2287.3|11
1628669400000|2021-08-11 08:10:00|2293|2287|2296.5|2290.5|2296.5|2290.5|2292.5|2286.5|17
1628669700000|2021-08-11 08:15:00|2296.8|2290.8|2298.5|2292.5|2301.3|2295.3|2296.8|2290.8|28
1628670000000|2021-08-11 08:20:00|2298.8|2292.8|2300.8|2294.8|2301|2295|2298.8|2292.8|13
1628670300000|2021-08-11 08:25:00|2301|2295|2300.8|2294.8|2302.5|2296.5|2300.5|2294.5|15
1628670600000|2021-08-11 08:30:00|2300.5|2294.5|2300.5|2294.5|2300.8|2294.8|2299.3|2293.3|12
1628670900000|2021-08-11 08:35:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|7
1628671200000|2021-08-11 08:40:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1628671500000|2021-08-11 08:45:00|2301.8|2295.8|2301.8|2295.8|2302|2296|2301.5|2295.5|5
1628671800000|2021-08-11 08:50:00|2302|2296|2302.5|2296.5|2303.3|2297.3|2302|2296|6
1628672100000|2021-08-11 08:55:00|2302.8|2296.8|2312|2306|2312|2306|2302.8|2296.8|30
1628672400000|2021-08-11 09:00:00|2311.8|2305.8|2310.8|2304.8|2311.8|2305.8|2309.8|2303.8|15
1628672700000|2021-08-11 09:05:00|2310.5|2304.5|2310.8|2304.8|2311.8|2305.8|2310.5|2304.5|12
1628673000000|2021-08-11 09:10:00|2310.5|2304.5|2312.5|2306.5|2312.8|2306.8|2310.5|2304.5|14
1628673300000|2021-08-11 09:15:00|2312.3|2306.3|2310.5|2304.5|2312.3|2306.3|2310|2304|23
1628673600000|2021-08-11 09:20:00|2310.3|2304.3|2309.3|2303.3|2310.5|2304.5|2309.3|2303.3|11
1628673900000|2021-08-11 09:25:00|2309.5|2303.5|2309.5|2303.5|2310|2304|2309.3|2303.3|11
1628674200000|2021-08-11 09:30:00|2309.8|2303.8|2312.8|2306.8|2312.8|2306.8|2309.8|2303.8|8
1628674500000|2021-08-11 09:35:00|2313|2307|2312.8|2306.8|2313.8|2307.8|2312.3|2306.3|11
1628674800000|2021-08-11 09:40:00|2312.3|2306.3|2309.8|2303.8|2312.5|2306.5|2309.3|2303.3|20
1628675100000|2021-08-11 09:45:00|2309.5|2303.5|2309.3|2303.3|2310|2304|2309.3|2303.3|11
1628675400000|2021-08-11 09:50:00|2309|2303|2307|2301|2309|2303|2304|2298|35
1628675700000|2021-08-11 09:55:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306|2300|17
1628676000000|2021-08-11 10:00:00|2306.8|2300.8|2302.5|2296.5|2307.5|2301.5|2302.5|2296.5|30
1628676300000|2021-08-11 10:05:00|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|7
1628676600000|2021-08-11 10:10:00|2302|2296|2301.8|2295.8|2302.8|2296.8|2300.5|2294.5|24
1628676900000|2021-08-11 10:15:00|2302.3|2296.3|2300.3|2294.3|2302.5|2296.5|2299.5|2293.5|25
1628677200000|2021-08-11 10:20:00|2300|2294|2299.8|2293.8|2300|2294|2299.3|2293.3|11
1628677500000|2021-08-11 10:25:00|2300.3|2294.3|2300.8|2294.8|2301.3|2295.3|2300.3|2294.3|7
1628677800000|2021-08-11 10:30:00|2301|2295|2300.3|2294.3|2301.3|2295.3|2300.3|2294.3|6
1628678100000|2021-08-11 10:35:00|2300.5|2294.5|2300.8|2294.8|2301.3|2295.3|2300.5|2294.5|8
1628678400000|2021-08-11 10:40:00|2301|2295|2306.3|2300.3|2306.3|2300.3|2300.5|2294.5|12
1628679000000|2021-08-11 10:50:00|2306.5|2300.5|2306.8|2300.8|2307.5|2301.5|2306.5|2300.5|13
1628679300000|2021-08-11 10:55:00|2307|2301|2309.8|2303.8|2309.8|2303.8|2307|2301|14
1628679600000|2021-08-11 11:00:00|2309.5|2303.5|2309.5|2303.5|2309.8|2303.8|2309.3|2303.3|7
1628679900000|2021-08-11 11:05:00|2309.3|2303.3|2310|2304|2310|2304|2309.3|2303.3|4
1628680200000|2021-08-11 11:10:00|2310.3|2304.3|2310.5|2304.5|2311.5|2305.5|2308|2302|15
1628680500000|2021-08-11 11:15:00|2310.8|2304.8|2310.5|2304.5|2312.3|2306.3|2309.5|2303.5|19
1628680800000|2021-08-11 11:20:00|2310.3|2304.3|2308.5|2302.5|2310.3|2304.3|2308.5|2302.5|9
1628681100000|2021-08-11 11:25:00|2308.8|2302.8|2309|2303|2309.8|2303.8|2307.3|2301.3|14
1628681400000|2021-08-11 11:30:00|2309.3|2303.3|2308|2302|2309.8|2303.8|2308|2302|11
1628681700000|2021-08-11 11:35:00|2308.3|2302.3|2309.3|2303.3|2310.3|2304.3|2308.3|2302.3|7
1628682000000|2021-08-11 11:40:00|2309.5|2303.5|2311.3|2305.3|2311.8|2305.8|2309.5|2303.5|16
1628682300000|2021-08-11 11:45:00|2311|2305|2311|2305|2312|2306|2310.5|2304.5|31
1628682600000|2021-08-11 11:50:00|2310.8|2304.8|2307.3|2301.3|2310.8|2304.8|2307|2301|25
1628682900000|2021-08-11 11:55:00|2307.5|2301.5|2308|2302|2308.5|2302.5|2307|2301|25
1628683200000|2021-08-11 12:00:00|2308.3|2302.3|2311.3|2305.3|2311.8|2305.8|2308.3|2302.3|34
1628683500000|2021-08-11 12:05:00|2311.5|2305.5|2312|2306|2312.5|2306.5|2310.5|2304.5|31
1628683800000|2021-08-11 12:10:00|2312.3|2306.3|2311|2305|2312.8|2306.8|2311|2305|28
1628684100000|2021-08-11 12:15:00|2311.3|2305.3|2310.8|2304.8|2312.5|2306.5|2310.8|2304.8|26
1628684400000|2021-08-11 12:20:00|2310.5|2304.5|2309.3|2303.3|2310.5|2304.5|2307.3|2301.3|28
1628684700000|2021-08-11 12:25:00|2309.5|2303.5|2307|2301|2310|2304|2306|2300|40
1628685000000|2021-08-11 12:30:00|2306.5|2300.5|2312.3|2306.3|2312.5|2306.5|2306.5|2300.5|80
1628685300000|2021-08-11 12:35:00|2311.8|2305.8|2313.5|2307.5|2314|2308|2311.8|2305.8|38
1628685600000|2021-08-11 12:40:00|2314|2308|2315.5|2309.5|2318.3|2312.3|2314|2308|44
1628685900000|2021-08-11 12:45:00|2315.8|2309.8|2313.5|2307.5|2316.5|2310.5|2313.5|2307.5|35
1628686200000|2021-08-11 12:50:00|2313.3|2307.3|2312|2306|2313.5|2307.5|2311.8|2305.8|23
1628686500000|2021-08-11 12:55:00|2311.5|2305.5|2308.5|2302.5|2311.8|2305.8|2308.5|2302.5|24
1628686800000|2021-08-11 13:00:00|2308.8|2302.8|2306|2300|2312|2306|2305.8|2299.8|91
1628687100000|2021-08-11 13:05:00|2306.8|2300.8|2304.5|2298.5|2307.3|2301.3|2304.5|2298.5|25
1628687400000|2021-08-11 13:10:00|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2302|2296|28
1628687700000|2021-08-11 13:15:00|2305|2299|2308.3|2302.3|2308.5|2302.5|2305|2299|26
1628688000000|2021-08-11 13:20:00|2307.5|2301.5|2309|2303|2309|2303|2307.5|2301.5|16
1628688300000|2021-08-11 13:25:00|2309.3|2303.3|2309.8|2303.8|2312|2306|2309.3|2303.3|27
1628688600000|2021-08-11 13:30:00|2310.3|2304.3|2308.3|2302.3|2312.3|2306.3|2308.3|2302.3|16
1628688900000|2021-08-11 13:35:00|2308.5|2302.5|2313|2307|2314|2308|2308.5|2302.5|37
1628689200000|2021-08-11 13:40:00|2312.8|2306.8|2312|2306|2314|2308|2311.8|2305.8|25
1628689500000|2021-08-11 13:45:00|2312.3|2306.3|2315.8|2309.8|2316|2310|2312.3|2306.3|31
1628689800000|2021-08-11 13:50:00|2316|2310|2319|2313|2322.5|2316.5|2315.8|2309.8|31
1628690100000|2021-08-11 13:55:00|2319.3|2313.3|2317|2311|2319.8|2313.8|2316.8|2310.8|30
1628690400000|2021-08-11 14:00:00|2316.8|2310.8|2319.8|2313.8|2320.8|2314.8|2316.8|2310.8|49
1628690700000|2021-08-11 14:05:00|2319.5|2313.5|2321|2315|2322.8|2316.8|2319.5|2313.5|59
1628691000000|2021-08-11 14:10:00|2320.8|2314.8|2320|2314|2322|2316|2319.8|2313.8|25
1628691300000|2021-08-11 14:15:00|2320.3|2314.3|2319.8|2313.8|2322.3|2316.3|2319.8|2313.8|21
1628691600000|2021-08-11 14:20:00|2320|2314|2325.5|2319.5|2325.8|2319.8|2320|2314|18
1628691900000|2021-08-11 14:25:00|2325.8|2319.8|2318.8|2312.8|2326|2320|2318.5|2312.5|30
1628692200000|2021-08-11 14:30:00|2319|2313|2316|2310|2321.5|2315.5|2316|2310|25
1628692500000|2021-08-11 14:35:00|2316.3|2310.3|2314.3|2308.3|2317.5|2311.5|2314.3|2308.3|19
1628692800000|2021-08-11 14:40:00|2314.8|2308.8|2312.8|2306.8|2314.8|2308.8|2311.5|2305.5|26
1628693100000|2021-08-11 14:45:00|2313.3|2307.3|2314|2308|2315|2309|2312.8|2306.8|15
1628693400000|2021-08-11 14:50:00|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2312|2306|11
1628693700000|2021-08-11 14:55:00|2314|2308|2317|2311|2320.8|2314.8|2314|2308|37
1628694000000|2021-08-11 15:00:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2313.8|2307.8|33
1628694300000|2021-08-11 15:05:00|2317|2311|2322.3|2316.3|2324|2318|2317|2311|40
1628694600000|2021-08-11 15:10:00|2322.5|2316.5|2322|2316|2322.5|2316.5|2317.8|2311.8|22
1628694900000|2021-08-11 15:15:00|2322.3|2316.3|2321.8|2315.8|2324.8|2318.8|2319.3|2313.3|68
1628695200000|2021-08-11 15:20:00|2322|2316|2323.8|2317.8|2325.3|2319.3|2322|2316|40
1628695500000|2021-08-11 15:25:00|2324.8|2318.8|2323.8|2317.8|2325.3|2319.3|2323.5|2317.5|18
1628695800000|2021-08-11 15:30:00|2323.5|2317.5|2320.5|2314.5|2324|2318|2320|2314|12
1628696100000|2021-08-11 15:35:00|2320.8|2314.8|2321.5|2315.5|2322.5|2316.5|2320.8|2314.8|12
1628696400000|2021-08-11 15:40:00|2321.8|2315.8|2321|2315|2322.3|2316.3|2320.5|2314.5|18
1628696700000|2021-08-11 15:45:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321|2315|5
1628697000000|2021-08-11 15:50:00|2321.5|2315.5|2319.5|2313.5|2321.5|2315.5|2319.5|2313.5|23
1628697300000|2021-08-11 15:55:00|2319.8|2313.8|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|7
1628697600000|2021-08-11 16:00:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1628697900000|2021-08-11 16:05:00|2319.8|2313.8|2320|2314|2321|2315|2319.8|2313.8|5
1628698200000|2021-08-11 16:10:00|2319.8|2313.8|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|5
1628698500000|2021-08-11 16:15:00|2319.8|2313.8|2320.5|2314.5|2320.5|2314.5|2319.8|2313.8|4
1628698800000|2021-08-11 16:20:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1628699100000|2021-08-11 16:25:00|2321.8|2315.8|2322.3|2316.3|2322.3|2316.3|2321.8|2315.8|3
1628699400000|2021-08-11 16:30:00|2321.5|2315.5|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|2
1628699700000|2021-08-11 16:35:00|2320.5|2314.5|2318.3|2312.3|2321.3|2315.3|2318.3|2312.3|9
1628700000000|2021-08-11 16:40:00|2318.5|2312.5|2317.5|2311.5|2318.8|2312.8|2317.5|2311.5|4
1628700600000|2021-08-11 16:50:00|2317.3|2311.3|2316.8|2310.8|2317.5|2311.5|2316.3|2310.3|10
1628700900000|2021-08-11 16:55:00|2317|2311|2316.4|2310.4|2319.4|2313.4|2316.1|2310.1|19
1628726400000|2021-08-12 00:00:00|2319.5|2313.5|2319|2313|2319.5|2313.5|2318.8|2312.8|4
1628726700000|2021-08-12 00:05:00|2318.5|2312.5|2315.8|2309.8|2318.5|2312.5|2315.8|2309.8|11
1628727000000|2021-08-12 00:10:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|6
1628727300000|2021-08-12 00:15:00|2314.8|2308.8|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|4
1628727900000|2021-08-12 00:25:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1628728500000|2021-08-12 00:35:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1628729100000|2021-08-12 00:45:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|2
1628729400000|2021-08-12 00:50:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1628730000000|2021-08-12 01:00:00|2315.3|2309.3|2315|2309|2315.3|2309.3|2314.8|2308.8|6
1628730300000|2021-08-12 01:05:00|2314.8|2308.8|2312.5|2306.5|2314.8|2308.8|2312.5|2306.5|3
1628731800000|2021-08-12 01:30:00|2312.3|2306.3|2312.5|2306.5|2312.8|2306.8|2312.3|2306.3|12
1628732100000|2021-08-12 01:35:00|2312.3|2306.3|2313.3|2307.3|2313.5|2307.5|2312.3|2306.3|46
1628732400000|2021-08-12 01:40:00|2313|2307|2313.3|2307.3|2314|2308|2312.8|2306.8|25
1628732700000|2021-08-12 01:45:00|2313.8|2307.8|2314.3|2308.3|2314.5|2308.5|2313.8|2307.8|18
1628733900000|2021-08-12 02:05:00|2314|2308|2311.8|2305.8|2314|2308|2311.8|2305.8|12
1628734200000|2021-08-12 02:10:00|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|6
1628736300000|2021-08-12 02:45:00|2312|2306|2313.8|2307.8|2314.3|2308.3|2311.8|2305.8|14
1628736600000|2021-08-12 02:50:00|2314|2308|2318.5|2312.5|2318.5|2312.5|2314|2308|10
1628737500000|2021-08-12 03:05:00|2319.3|2313.3|2325|2319|2325.3|2319.3|2319.3|2313.3|43
1628737800000|2021-08-12 03:10:00|2324.8|2318.8|2324.3|2318.3|2325.3|2319.3|2324.3|2318.3|18
1628738100000|2021-08-12 03:15:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1628738400000|2021-08-12 03:20:00|2323.5|2317.5|2320.5|2314.5|2323.8|2317.8|2320.5|2314.5|9
1628738700000|2021-08-12 03:25:00|2320.3|2314.3|2319.8|2313.8|2320.5|2314.5|2319.5|2313.5|5
1628740500000|2021-08-12 03:55:00|2320.5|2314.5|2320.5|2314.5|2321|2315|2320.5|2314.5|3
1628740800000|2021-08-12 04:00:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1628741100000|2021-08-12 04:05:00|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1628742000000|2021-08-12 04:20:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1628742600000|2021-08-12 04:30:00|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1628742900000|2021-08-12 04:35:00|2322.3|2316.3|2323.3|2317.3|2323.3|2317.3|2322.3|2316.3|2
1628743200000|2021-08-12 04:40:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1628744400000|2021-08-12 05:00:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1628744700000|2021-08-12 05:05:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1628745000000|2021-08-12 05:10:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1628745900000|2021-08-12 05:25:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|4
1628746200000|2021-08-12 05:30:00|2321.3|2315.3|2322.3|2316.3|2322.3|2316.3|2321.3|2315.3|4
1628746800000|2021-08-12 05:40:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1628747100000|2021-08-12 05:45:00|2322|2316|2322|2316|2322.3|2316.3|2322|2316|3
1628747400000|2021-08-12 05:50:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.8|2315.8|3
1628748000000|2021-08-12 06:00:00|2321.8|2315.8|2320|2314|2321.8|2315.8|2320|2314|6
1628748600000|2021-08-12 06:10:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|2
1628748900000|2021-08-12 06:15:00|2321|2315|2321.8|2315.8|2322.5|2316.5|2321|2315|15
1628749200000|2021-08-12 06:20:00|2322|2316|2322|2316|2322|2316|2321.8|2315.8|3
1628749500000|2021-08-12 06:25:00|2322.8|2316.8|2323.8|2317.8|2324.5|2318.5|2322.8|2316.8|8
1628749800000|2021-08-12 06:30:00|2324|2318|2329.3|2323.3|2331|2325|2324|2318|40
1628750100000|2021-08-12 06:35:00|2329|2323|2325.5|2319.5|2330.8|2324.8|2325.5|2319.5|26
1628750700000|2021-08-12 06:45:00|2325.8|2319.8|2327.8|2321.8|2327.8|2321.8|2325.8|2319.8|4
1628751000000|2021-08-12 06:50:00|2327.5|2321.5|2327|2321|2328|2322|2324|2318|45
1628751300000|2021-08-12 06:55:00|2326.8|2320.8|2326.8|2320.8|2327.3|2321.3|2324.5|2318.5|41
1628751600000|2021-08-12 07:00:00|2327.3|2321.3|2326.8|2320.8|2329|2323|2326.8|2320.8|27
1628751900000|2021-08-12 07:05:00|2326.5|2320.5|2327.3|2321.3|2328|2322|2324.8|2318.8|24
1628752200000|2021-08-12 07:10:00|2327.5|2321.5|2325.5|2319.5|2327.5|2321.5|2325.5|2319.5|9
1628752500000|2021-08-12 07:15:00|2325.3|2319.3|2324|2318|2325.3|2319.3|2323.8|2317.8|5
1628752800000|2021-08-12 07:20:00|2324.3|2318.3|2324.8|2318.8|2325|2319|2324.3|2318.3|5
1628753100000|2021-08-12 07:25:00|2325|2319|2325.5|2319.5|2325.8|2319.8|2322.5|2316.5|28
1628753400000|2021-08-12 07:30:00|2325.8|2319.8|2327|2321|2327|2321|2325.3|2319.3|10
1628753700000|2021-08-12 07:35:00|2327.8|2321.8|2327.5|2321.5|2328.8|2322.8|2327|2321|16
1628754000000|2021-08-12 07:40:00|2327.8|2321.8|2326.3|2320.3|2327.8|2321.8|2326.3|2320.3|6
1628754300000|2021-08-12 07:45:00|2326|2320|2327|2321|2327.5|2321.5|2326|2320|8
1628754600000|2021-08-12 07:50:00|2326.8|2320.8|2328|2322|2328|2322|2326.3|2320.3|8
1628754900000|2021-08-12 07:55:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2328|2322|10
1628755200000|2021-08-12 08:00:00|2329|2323|2325.3|2319.3|2329|2323|2324.8|2318.8|15
1628755500000|2021-08-12 08:05:00|2325.5|2319.5|2323.5|2317.5|2326.3|2320.3|2323.5|2317.5|10
1628755800000|2021-08-12 08:10:00|2323.8|2317.8|2322.5|2316.5|2325.3|2319.3|2322.5|2316.5|15
1628756100000|2021-08-12 08:15:00|2322.8|2316.8|2328|2322|2328.8|2322.8|2322.5|2316.5|34
1628756400000|2021-08-12 08:20:00|2328.3|2322.3|2330.5|2324.5|2330.5|2324.5|2328.3|2322.3|8
1628756700000|2021-08-12 08:25:00|2330.8|2324.8|2333.8|2327.8|2333.8|2327.8|2330.8|2324.8|22
1628757000000|2021-08-12 08:30:00|2334|2328|2336|2330|2336.3|2330.3|2334|2328|22
1628757300000|2021-08-12 08:35:00|2335.8|2329.8|2339.5|2333.5|2341.5|2335.5|2335|2329|57
1628757600000|2021-08-12 08:40:00|2339.3|2333.3|2341.5|2335.5|2341.5|2335.5|2339.3|2333.3|15
1628757900000|2021-08-12 08:45:00|2341.8|2335.8|2341.8|2335.8|2345.5|2339.5|2341.3|2335.3|36
1628758200000|2021-08-12 08:50:00|2342|2336|2340.5|2334.5|2342|2336|2339.5|2333.5|30
1628758500000|2021-08-12 08:55:00|2339.8|2333.8|2341.3|2335.3|2341.5|2335.5|2339.8|2333.8|30
1628758800000|2021-08-12 09:00:00|2341.5|2335.5|2339.8|2333.8|2341.5|2335.5|2339.8|2333.8|18
1628759100000|2021-08-12 09:05:00|2340|2334|2338.5|2332.5|2340.5|2334.5|2338|2332|19
1628759400000|2021-08-12 09:10:00|2338.8|2332.8|2341.3|2335.3|2341.3|2335.3|2338.3|2332.3|32
1628759700000|2021-08-12 09:15:00|2341.5|2335.5|2341.3|2335.3|2341.8|2335.8|2340.5|2334.5|11
1628760000000|2021-08-12 09:20:00|2341.5|2335.5|2341.8|2335.8|2342|2336|2341.5|2335.5|6
1628760300000|2021-08-12 09:25:00|2342|2336|2341.3|2335.3|2342.3|2336.3|2340.5|2334.5|21
1628760600000|2021-08-12 09:30:00|2341.5|2335.5|2341.5|2335.5|2342|2336|2341|2335|12
1628760900000|2021-08-12 09:35:00|2341.8|2335.8|2342.3|2336.3|2342.5|2336.5|2341.8|2335.8|7
1628761200000|2021-08-12 09:40:00|2342.5|2336.5|2341.5|2335.5|2342.5|2336.5|2341.5|2335.5|7
1628761500000|2021-08-12 09:45:00|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.3|2335.3|13
1628761800000|2021-08-12 09:50:00|2342|2336|2338.3|2332.3|2342|2336|2338.3|2332.3|18
1628762100000|2021-08-12 09:55:00|2338.5|2332.5|2337.3|2331.3|2338.5|2332.5|2337.3|2331.3|15
1628762400000|2021-08-12 10:00:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2335.8|2329.8|20
1628762700000|2021-08-12 10:05:00|2337.8|2331.8|2337.5|2331.5|2338.5|2332.5|2336.3|2330.3|20
1628763000000|2021-08-12 10:10:00|2337.8|2331.8|2337.8|2331.8|2338.5|2332.5|2337.5|2331.5|13
1628763300000|2021-08-12 10:15:00|2338|2332|2337.8|2331.8|2338|2332|2337.3|2331.3|15
1628763600000|2021-08-12 10:20:00|2337.5|2331.5|2338.3|2332.3|2338.5|2332.5|2337.3|2331.3|16
1628763900000|2021-08-12 10:25:00|2338.5|2332.5|2338.5|2332.5|2338.8|2332.8|2338.3|2332.3|7
1628764200000|2021-08-12 10:30:00|2338.8|2332.8|2338.8|2332.8|2339.8|2333.8|2338.5|2332.5|17
1628764500000|2021-08-12 10:35:00|2338.5|2332.5|2338.8|2332.8|2339|2333|2338.3|2332.3|12
1628764800000|2021-08-12 10:40:00|2339|2333|2339.8|2333.8|2340|2334|2339|2333|14
1628765100000|2021-08-12 10:45:00|2340|2334|2340.5|2334.5|2340.5|2334.5|2339.8|2333.8|9
1628765400000|2021-08-12 10:50:00|2340.8|2334.8|2340.5|2334.5|2340.8|2334.8|2338.5|2332.5|20
1628765700000|2021-08-12 10:55:00|2340.3|2334.3|2340.8|2334.8|2341.3|2335.3|2339.3|2333.3|20
1628766000000|2021-08-12 11:00:00|2340.5|2334.5|2341.3|2335.3|2341.8|2335.8|2340.3|2334.3|16
1628766300000|2021-08-12 11:05:00|2341|2335|2341.3|2335.3|2342|2336|2340.3|2334.3|23
1628766600000|2021-08-12 11:10:00|2341.5|2335.5|2339.3|2333.3|2341.8|2335.8|2338.3|2332.3|27
1628766900000|2021-08-12 11:15:00|2339|2333|2340.3|2334.3|2340.8|2334.8|2339|2333|19
1628767200000|2021-08-12 11:20:00|2340.8|2334.8|2339.3|2333.3|2341|2335|2338.8|2332.8|21
1628767500000|2021-08-12 11:25:00|2339.8|2333.8|2340.8|2334.8|2341.3|2335.3|2339.8|2333.8|18
1628767800000|2021-08-12 11:30:00|2340.5|2334.5|2341|2335|2341.3|2335.3|2339|2333|45
1628768100000|2021-08-12 11:35:00|2340.8|2334.8|2342|2336|2342.3|2336.3|2340.8|2334.8|29
1628768400000|2021-08-12 11:40:00|2341.3|2335.3|2342|2336|2342.3|2336.3|2341.3|2335.3|20
1628768700000|2021-08-12 11:45:00|2341.8|2335.8|2341.5|2335.5|2342.5|2336.5|2339|2333|58
1628769000000|2021-08-12 11:50:00|2341.3|2335.3|2339.5|2333.5|2341.3|2335.3|2339.3|2333.3|23
1628769300000|2021-08-12 11:55:00|2339.8|2333.8|2340.3|2334.3|2341.3|2335.3|2339.3|2333.3|27
1628769600000|2021-08-12 12:00:00|2340.5|2334.5|2340.3|2334.3|2340.5|2334.5|2339.8|2333.8|21
1628769900000|2021-08-12 12:05:00|2339.8|2333.8|2341.3|2335.3|2341.5|2335.5|2339.8|2333.8|30
1628770200000|2021-08-12 12:10:00|2341|2335|2340|2334|2341|2335|2339.8|2333.8|19
1628770500000|2021-08-12 12:15:00|2340.3|2334.3|2338.3|2332.3|2340.5|2334.5|2338.3|2332.3|17
1628770800000|2021-08-12 12:20:00|2338|2332|2336.5|2330.5|2338.3|2332.3|2335.8|2329.8|28
1628771100000|2021-08-12 12:25:00|2336.8|2330.8|2338.8|2332.8|2338.8|2332.8|2336.8|2330.8|21
1628771400000|2021-08-12 12:30:00|2338.3|2332.3|2339|2333|2339.3|2333.3|2337.8|2331.8|62
1628771700000|2021-08-12 12:35:00|2338.8|2332.8|2338.5|2332.5|2338.8|2332.8|2337.8|2331.8|21
1628772000000|2021-08-12 12:40:00|2338.3|2332.3|2337.5|2331.5|2338.8|2332.8|2337.5|2331.5|32
1628772300000|2021-08-12 12:45:00|2337.8|2331.8|2338.3|2332.3|2339|2333|2337.5|2331.5|24
1628772600000|2021-08-12 12:50:00|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2337.5|2331.5|22
1628772900000|2021-08-12 12:55:00|2338.5|2332.5|2337|2331|2340.3|2334.3|2336.3|2330.3|33
1628773200000|2021-08-12 13:00:00|2337.3|2331.3|2331.3|2325.3|2337.8|2331.8|2331|2325|147
1628773500000|2021-08-12 13:05:00|2330.8|2324.8|2326.5|2320.5|2331|2325|2325.3|2319.3|103
1628773800000|2021-08-12 13:10:00|2326.8|2320.8|2327|2321|2328|2322|2326.3|2320.3|17
1628774100000|2021-08-12 13:15:00|2327.3|2321.3|2323.3|2317.3|2327.5|2321.5|2322.8|2316.8|39
1628774400000|2021-08-12 13:20:00|2322.8|2316.8|2321.8|2315.8|2324.3|2318.3|2320.8|2314.8|29
1628774700000|2021-08-12 13:25:00|2322|2316|2324.8|2318.8|2325.3|2319.3|2322|2316|29
1628775000000|2021-08-12 13:30:00|2324.5|2318.5|2325.3|2319.3|2325.5|2319.5|2323.3|2317.3|45
1628775300000|2021-08-12 13:35:00|2325|2319|2322.3|2316.3|2325|2319|2320.8|2314.8|70
1628775600000|2021-08-12 13:40:00|2322.5|2316.5|2318.3|2312.3|2322.5|2316.5|2318.3|2312.3|36
1628775900000|2021-08-12 13:45:00|2318|2312|2308.8|2302.8|2318.3|2312.3|2308.8|2302.8|58
1628776200000|2021-08-12 13:50:00|2308.5|2302.5|2310|2304|2310|2304|2306|2300|43
1628776500000|2021-08-12 13:55:00|2309.8|2303.8|2311.8|2305.8|2312.3|2306.3|2309.8|2303.8|42
1628776800000|2021-08-12 14:00:00|2312|2306|2313.3|2307.3|2315|2309|2311.8|2305.8|121
1628777100000|2021-08-12 14:05:00|2313|2307|2313.8|2307.8|2313.8|2307.8|2312|2306|207
1628777400000|2021-08-12 14:10:00|2313.5|2307.5|2313.3|2307.3|2314|2308|2312.5|2306.5|20
1628777700000|2021-08-12 14:15:00|2313.5|2307.5|2311.8|2305.8|2313.8|2307.8|2311.8|2305.8|13
1628778000000|2021-08-12 14:20:00|2312.5|2306.5|2315|2309|2315|2309|2311.8|2305.8|33
1628778300000|2021-08-12 14:25:00|2315.3|2309.3|2314.8|2308.8|2315.3|2309.3|2313.8|2307.8|18
1628778600000|2021-08-12 14:30:00|2314.5|2308.5|2312.3|2306.3|2315|2309|2312|2306|33
1628778900000|2021-08-12 14:35:00|2312|2306|2308.5|2302.5|2312|2306|2308.3|2302.3|43
1628779200000|2021-08-12 14:40:00|2308.3|2302.3|2305.3|2299.3|2308.8|2302.8|2304.5|2298.5|50
1628779500000|2021-08-12 14:45:00|2305.5|2299.5|2309|2303|2309|2303|2305.5|2299.5|16
1628779800000|2021-08-12 14:50:00|2309.3|2303.3|2306|2300|2310.3|2304.3|2305.5|2299.5|54
1628780100000|2021-08-12 14:55:00|2306.3|2300.3|2305.5|2299.5|2307|2301|2303.5|2297.5|50
1628780400000|2021-08-12 15:00:00|2305.3|2299.3|2308.3|2302.3|2310|2304|2304.3|2298.3|53
1628780700000|2021-08-12 15:05:00|2308.5|2302.5|2304.8|2298.8|2309|2303|2303.5|2297.5|27
1628781000000|2021-08-12 15:10:00|2305|2299|2308|2302|2309|2303|2304.3|2298.3|33
1628781300000|2021-08-12 15:15:00|2307.8|2301.8|2309.3|2303.3|2312.3|2306.3|2306.8|2300.8|152
1628781600000|2021-08-12 15:20:00|2309.5|2303.5|2310.3|2304.3|2310.3|2304.3|2308.5|2302.5|18
1628781900000|2021-08-12 15:25:00|2310|2304|2311|2305|2312.3|2306.3|2310|2304|16
1628782200000|2021-08-12 15:30:00|2311.3|2305.3|2312|2306|2312|2306|2309.8|2303.8|13
1628782500000|2021-08-12 15:35:00|2312.3|2306.3|2311|2305|2312.5|2306.5|2311|2305|7
1628782800000|2021-08-12 15:40:00|2311.8|2305.8|2309|2303|2312|2306|2308.8|2302.8|15
1628783100000|2021-08-12 15:45:00|2309.5|2303.5|2307.3|2301.3|2309.5|2303.5|2306.3|2300.3|30
1628783400000|2021-08-12 15:50:00|2307.5|2301.5|2306.3|2300.3|2308.8|2302.8|2306.3|2300.3|16
1628783700000|2021-08-12 15:55:00|2306.8|2300.8|2307.5|2301.5|2308.5|2302.5|2306.3|2300.3|12
1628784000000|2021-08-12 16:00:00|2307.8|2301.8|2308.8|2302.8|2308.8|2302.8|2307.8|2301.8|8
1628784300000|2021-08-12 16:05:00|2309|2303|2310|2304|2310|2304|2309|2303|4
1628785800000|2021-08-12 16:30:00|2310.5|2304.5|2311.5|2305.5|2311.8|2305.8|2310.5|2304.5|5
1628786100000|2021-08-12 16:35:00|2311.3|2305.3|2312.3|2306.3|2312.3|2306.3|2311.3|2305.3|8
1628786400000|2021-08-12 16:40:00|2312|2306|2313.8|2307.8|2314.8|2308.8|2311.3|2305.3|24
1628786700000|2021-08-12 16:45:00|2314|2308|2314.3|2308.3|2314.5|2308.5|2313.3|2307.3|12
1628787000000|2021-08-12 16:50:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1628787300000|2021-08-12 16:55:00|2314.4|2308.4|2316.9|2310.9|2317.1|2311.1|2314.1|2308.1|16
1628812800000|2021-08-13 00:00:00|2318.8|2312.8|2320.5|2314.5|2321|2315|2318.8|2312.8|7
1628813400000|2021-08-13 00:10:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320|2314|3
1628814300000|2021-08-13 00:25:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1628814900000|2021-08-13 00:35:00|2319.8|2313.8|2317.8|2311.8|2319.8|2313.8|2317.8|2311.8|2
1628815200000|2021-08-13 00:40:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1628815500000|2021-08-13 00:45:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1628815800000|2021-08-13 00:50:00|2317|2311|2315|2309|2317|2311|2315|2309|3
1628816400000|2021-08-13 01:00:00|2314.8|2308.8|2310.8|2304.8|2314.8|2308.8|2310|2304|11
1628816700000|2021-08-13 01:05:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1628817600000|2021-08-13 01:20:00|2310.8|2304.8|2311.5|2305.5|2312.3|2306.3|2310.8|2304.8|6
1628818500000|2021-08-13 01:35:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2312|2306|5
1628819100000|2021-08-13 01:45:00|2312.5|2306.5|2313|2307|2314|2308|2312.5|2306.5|15
1628819400000|2021-08-13 01:50:00|2312.8|2306.8|2310.8|2304.8|2312.8|2306.8|2310.3|2304.3|14
1628819700000|2021-08-13 01:55:00|2310.5|2304.5|2309.8|2303.8|2310.5|2304.5|2309.8|2303.8|10
1628820000000|2021-08-13 02:00:00|2309.5|2303.5|2308.3|2302.3|2309.5|2303.5|2307.5|2301.5|17
1628820300000|2021-08-13 02:05:00|2308|2302|2310|2304|2310.5|2304.5|2308|2302|16
1628820600000|2021-08-13 02:10:00|2309.8|2303.8|2308.5|2302.5|2309.8|2303.8|2308.5|2302.5|13
1628820900000|2021-08-13 02:15:00|2308.8|2302.8|2310.5|2304.5|2311|2305|2308.8|2302.8|11
1628821800000|2021-08-13 02:30:00|2311.5|2305.5|2313.3|2307.3|2314.3|2308.3|2311.5|2305.5|23
1628822100000|2021-08-13 02:35:00|2313|2307|2310.8|2304.8|2313|2307|2310.3|2304.3|19
1628822400000|2021-08-13 02:40:00|2311.3|2305.3|2313.5|2307.5|2313.8|2307.8|2310.8|2304.8|20
1628822700000|2021-08-13 02:45:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1628824500000|2021-08-13 03:15:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1628826300000|2021-08-13 03:45:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1628826900000|2021-08-13 03:55:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|4
1628829000000|2021-08-13 04:30:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1628831400000|2021-08-13 05:10:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1628832300000|2021-08-13 05:25:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1628832600000|2021-08-13 05:30:00|2314|2308|2311.5|2305.5|2314|2308|2311.3|2305.3|13
1628832900000|2021-08-13 05:35:00|2312|2306|2308.3|2302.3|2312|2306|2308.3|2302.3|14
1628833200000|2021-08-13 05:40:00|2308|2302|2308|2302|2308.3|2302.3|2307.8|2301.8|7
1628833500000|2021-08-13 05:45:00|2307.8|2301.8|2309.5|2303.5|2309.5|2303.5|2307.8|2301.8|10
1628833800000|2021-08-13 05:50:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1628834100000|2021-08-13 05:55:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1628834400000|2021-08-13 06:00:00|2310|2304|2311.8|2305.8|2312.5|2306.5|2310|2304|11
1628834700000|2021-08-13 06:05:00|2311.5|2305.5|2315.5|2309.5|2315.8|2309.8|2311|2305|17
1628835000000|2021-08-13 06:10:00|2315.8|2309.8|2315.3|2309.3|2316.3|2310.3|2314.5|2308.5|12
1628835300000|2021-08-13 06:15:00|2315|2309|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|6
1628835600000|2021-08-13 06:20:00|2315.5|2309.5|2315.8|2309.8|2316|2310|2315.3|2309.3|13
1628835900000|2021-08-13 06:25:00|2315.5|2309.5|2320.5|2314.5|2320.8|2314.8|2314.5|2308.5|19
1628836200000|2021-08-13 06:30:00|2320|2314|2317.5|2311.5|2320|2314|2316.8|2310.8|18
1628836500000|2021-08-13 06:35:00|2317.3|2311.3|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|5
1628836800000|2021-08-13 06:40:00|2316.8|2310.8|2314.8|2308.8|2316.8|2310.8|2314.3|2308.3|13
1628837100000|2021-08-13 06:45:00|2314|2308|2313.8|2307.8|2315|2309|2312|2306|29
1628837400000|2021-08-13 06:50:00|2314.3|2308.3|2313.5|2307.5|2314.8|2308.8|2313|2307|55
1628837700000|2021-08-13 06:55:00|2314|2308|2310.8|2304.8|2314.3|2308.3|2310|2304|21
1628838000000|2021-08-13 07:00:00|2311|2305|2317.3|2311.3|2317.3|2311.3|2309.5|2303.5|35
1628838300000|2021-08-13 07:05:00|2317.5|2311.5|2318|2312|2318|2312|2315.3|2309.3|22
1628838600000|2021-08-13 07:10:00|2318.3|2312.3|2320.8|2314.8|2321|2315|2318.3|2312.3|12
1628838900000|2021-08-13 07:15:00|2320|2314|2322.5|2316.5|2322.5|2316.5|2319|2313|13
1628839200000|2021-08-13 07:20:00|2322.8|2316.8|2318.8|2312.8|2323.3|2317.3|2318.8|2312.8|15
1628839500000|2021-08-13 07:25:00|2319|2313|2317.8|2311.8|2319|2313|2317|2311|15
1628839800000|2021-08-13 07:30:00|2317.5|2311.5|2317.8|2311.8|2318|2312|2316.5|2310.5|18
1628840100000|2021-08-13 07:35:00|2318|2312|2316|2310|2319|2313|2316|2310|18
1628840400000|2021-08-13 07:40:00|2317|2311|2318|2312|2318|2312|2317|2311|6
1628840700000|2021-08-13 07:45:00|2318.5|2312.5|2316.5|2310.5|2319|2313|2316.5|2310.5|14
1628841000000|2021-08-13 07:50:00|2316.3|2310.3|2316|2310|2316.3|2310.3|2316|2310|2
1628841300000|2021-08-13 07:55:00|2316.3|2310.3|2317.8|2311.8|2317.8|2311.8|2316.3|2310.3|3
1628841600000|2021-08-13 08:00:00|2317.5|2311.5|2316|2310|2317.8|2311.8|2315.3|2309.3|20
1628841900000|2021-08-13 08:05:00|2316.3|2310.3|2313.8|2307.8|2316.5|2310.5|2313.8|2307.8|16
1628842200000|2021-08-13 08:10:00|2313.5|2307.5|2315.8|2309.8|2315.8|2309.8|2312.5|2306.5|18
1628842500000|2021-08-13 08:15:00|2315.5|2309.5|2315|2309|2315.5|2309.5|2313.3|2307.3|14
1628842800000|2021-08-13 08:20:00|2316|2310|2316.5|2310.5|2317.3|2311.3|2316|2310|8
1628843100000|2021-08-13 08:25:00|2316.8|2310.8|2323.3|2317.3|2323.3|2317.3|2316.8|2310.8|13
1628843400000|2021-08-13 08:30:00|2323.5|2317.5|2324|2318|2326.8|2320.8|2323.3|2317.3|25
1628843700000|2021-08-13 08:35:00|2324.3|2318.3|2322.5|2316.5|2324.3|2318.3|2322.3|2316.3|10
1628844000000|2021-08-13 08:40:00|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|3
1628844300000|2021-08-13 08:45:00|2323|2317|2323.8|2317.8|2324.3|2318.3|2323|2317|6
1628844600000|2021-08-13 08:50:00|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|6
1628844900000|2021-08-13 08:55:00|2324.8|2318.8|2326.5|2320.5|2327|2321|2324.8|2318.8|8
1628845200000|2021-08-13 09:00:00|2326.8|2320.8|2327.8|2321.8|2327.8|2321.8|2326.8|2320.8|7
1628845500000|2021-08-13 09:05:00|2327.5|2321.5|2328.3|2322.3|2328.8|2322.8|2327|2321|11
1628845800000|2021-08-13 09:10:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1628846100000|2021-08-13 09:15:00|2328.3|2322.3|2327|2321|2328.3|2322.3|2325.5|2319.5|17
1628846400000|2021-08-13 09:20:00|2326.8|2320.8|2327.3|2321.3|2327.3|2321.3|2326.8|2320.8|3
1628846700000|2021-08-13 09:25:00|2327|2321|2323.8|2317.8|2327|2321|2323.5|2317.5|15
1628847000000|2021-08-13 09:30:00|2324|2318|2326.8|2320.8|2326.8|2320.8|2324|2318|4
1628847300000|2021-08-13 09:35:00|2327|2321|2328|2322|2328|2322|2326.8|2320.8|9
1628847600000|2021-08-13 09:40:00|2327.8|2321.8|2331.3|2325.3|2331.3|2325.3|2327.8|2321.8|15
1628847900000|2021-08-13 09:45:00|2331.8|2325.8|2330|2324|2331.8|2325.8|2330|2324|7
1628848200000|2021-08-13 09:50:00|2329.8|2323.8|2331.8|2325.8|2331.8|2325.8|2329.8|2323.8|5
1628848500000|2021-08-13 09:55:00|2331|2325|2331.3|2325.3|2331.5|2325.5|2330.5|2324.5|7
1628848800000|2021-08-13 10:00:00|2331.5|2325.5|2329.8|2323.8|2332|2326|2329.8|2323.8|18
1628849100000|2021-08-13 10:05:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329|2323|4
1628849400000|2021-08-13 10:10:00|2329.8|2323.8|2329.5|2323.5|2330|2324|2329.5|2323.5|4
1628849700000|2021-08-13 10:15:00|2329.3|2323.3|2330|2324|2330|2324|2328.5|2322.5|9
1628850000000|2021-08-13 10:20:00|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329.8|2323.8|4
1628850300000|2021-08-13 10:25:00|2331|2325|2331|2325|2332|2326|2330.8|2324.8|7
1628850600000|2021-08-13 10:30:00|2331.3|2325.3|2329.5|2323.5|2331.3|2325.3|2329|2323|8
1628850900000|2021-08-13 10:35:00|2330|2324|2330.3|2324.3|2330.5|2324.5|2330|2324|3
1628851200000|2021-08-13 10:40:00|2330|2324|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|11
1628851500000|2021-08-13 10:45:00|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|5
1628852100000|2021-08-13 10:55:00|2330.8|2324.8|2330|2324|2330.8|2324.8|2328.5|2322.5|14
1628852400000|2021-08-13 11:00:00|2330.3|2324.3|2330.3|2324.3|2331|2325|2330|2324|6
1628852700000|2021-08-13 11:05:00|2330|2324|2331|2325|2331.5|2325.5|2330|2324|7
1628853000000|2021-08-13 11:10:00|2330.8|2324.8|2327.8|2321.8|2330.8|2324.8|2326.8|2320.8|17
1628853300000|2021-08-13 11:15:00|2327.5|2321.5|2328.8|2322.8|2328.8|2322.8|2327.3|2321.3|5
1628853600000|2021-08-13 11:20:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.3|2322.3|3
1628853900000|2021-08-13 11:25:00|2328.3|2322.3|2329.8|2323.8|2330|2324|2328|2322|15
1628854200000|2021-08-13 11:30:00|2329.5|2323.5|2330.3|2324.3|2330.3|2324.3|2326.8|2320.8|31
1628854800000|2021-08-13 11:40:00|2330|2324|2333.3|2327.3|2333.5|2327.5|2330|2324|11
1628855100000|2021-08-13 11:45:00|2333.5|2327.5|2336.5|2330.5|2336.5|2330.5|2330.8|2324.8|102
1628855400000|2021-08-13 11:50:00|2336.8|2330.8|2334.3|2328.3|2337.3|2331.3|2334|2328|19
1628855700000|2021-08-13 11:55:00|2334.5|2328.5|2335.5|2329.5|2335.8|2329.8|2334.5|2328.5|5
1628856000000|2021-08-13 12:00:00|2335.8|2329.8|2335.8|2329.8|2337.5|2331.5|2335|2329|29
1628856300000|2021-08-13 12:05:00|2336|2330|2335|2329|2337|2331|2333.8|2327.8|31
1628856600000|2021-08-13 12:10:00|2334.8|2328.8|2333.3|2327.3|2334.8|2328.8|2332.5|2326.5|20
1628856900000|2021-08-13 12:15:00|2333|2327|2333.3|2327.3|2333.5|2327.5|2333|2327|20
1628857200000|2021-08-13 12:20:00|2333|2327|2333.8|2327.8|2334.3|2328.3|2333|2327|16
1628857500000|2021-08-13 12:25:00|2333.5|2327.5|2332.5|2326.5|2333.5|2327.5|2332.5|2326.5|13
1628857800000|2021-08-13 12:30:00|2332.8|2326.8|2330.8|2324.8|2332.8|2326.8|2328.5|2322.5|44
1628858100000|2021-08-13 12:35:00|2331|2325|2332|2326|2332.5|2326.5|2331|2325|20
1628858400000|2021-08-13 12:40:00|2331.8|2325.8|2332.5|2326.5|2333.3|2327.3|2331.8|2325.8|13
1628858700000|2021-08-13 12:45:00|2333|2327|2331.8|2325.8|2333.3|2327.3|2331.3|2325.3|22
1628859000000|2021-08-13 12:50:00|2331.5|2325.5|2331|2325|2332|2326|2329.8|2323.8|21
1628859300000|2021-08-13 12:55:00|2330.8|2324.8|2329.5|2323.5|2331.5|2325.5|2328.8|2322.8|48
1628859600000|2021-08-13 13:00:00|2329.3|2323.3|2327.8|2321.8|2329.5|2323.5|2322.4|2316.4|118
1628859900000|2021-08-13 13:05:00|2328|2322|2331.8|2325.8|2332.3|2326.3|2328|2322|53
1628860200000|2021-08-13 13:10:00|2332|2326|2331.5|2325.5|2335.3|2329.3|2331.3|2325.3|33
1628860500000|2021-08-13 13:15:00|2331.8|2325.8|2332.3|2326.3|2333.4|2327.4|2329.5|2323.5|22
1628860800000|2021-08-13 13:20:00|2332|2326|2331.8|2325.8|2332.5|2326.5|2330.8|2324.8|33
1628861100000|2021-08-13 13:25:00|2332|2326|2337.3|2331.3|2337.5|2331.5|2332|2326|24
1628861400000|2021-08-13 13:30:00|2337.5|2331.5|2335.5|2329.5|2339|2333|2335|2329|59
1628861700000|2021-08-13 13:35:00|2335.8|2329.8|2336.5|2330.5|2338.8|2332.8|2335.3|2329.3|48
1628862000000|2021-08-13 13:40:00|2336.8|2330.8|2336.8|2330.8|2339.3|2333.3|2336.3|2330.3|52
1628862300000|2021-08-13 13:45:00|2337|2331|2337.3|2331.3|2337.3|2331.3|2336|2330|29
1628862600000|2021-08-13 13:50:00|2337.5|2331.5|2334.8|2328.8|2337.5|2331.5|2334.8|2328.8|27
1628862900000|2021-08-13 13:55:00|2335|2329|2336.3|2330.3|2337|2331|2334.5|2328.5|29
1628863200000|2021-08-13 14:00:00|2336|2330|2337|2331|2338.8|2332.8|2336|2330|54
1628863500000|2021-08-13 14:05:00|2337.3|2331.3|2337.3|2331.3|2338.3|2332.3|2336.5|2330.5|12
1628863800000|2021-08-13 14:10:00|2338|2332|2341.3|2335.3|2341.5|2335.5|2338|2332|38
1628864100000|2021-08-13 14:15:00|2341.5|2335.5|2341.3|2335.3|2342.5|2336.5|2340.5|2334.5|41
1628864400000|2021-08-13 14:20:00|2341.5|2335.5|2341.3|2335.3|2342.3|2336.3|2340|2334|36
1628864700000|2021-08-13 14:25:00|2341.5|2335.5|2338.5|2332.5|2342|2336|2338|2332|36
1628865000000|2021-08-13 14:30:00|2339|2333|2339|2333|2340.3|2334.3|2338.3|2332.3|32
1628865300000|2021-08-13 14:35:00|2339.3|2333.3|2340.3|2334.3|2340.8|2334.8|2338|2332|24
1628865600000|2021-08-13 14:40:00|2340|2334|2341.3|2335.3|2342.5|2336.5|2340|2334|21
1628865900000|2021-08-13 14:45:00|2341.5|2335.5|2341.5|2335.5|2341.8|2335.8|2341.3|2335.3|17
1628866200000|2021-08-13 14:50:00|2341.3|2335.3|2339.8|2333.8|2341.3|2335.3|2337.8|2331.8|23
1628866500000|2021-08-13 14:55:00|2340|2334|2338.3|2332.3|2340.5|2334.5|2337.8|2331.8|36
1628866800000|2021-08-13 15:00:00|2338|2332|2338|2332|2340|2334|2337.8|2331.8|21
1628867100000|2021-08-13 15:05:00|2338.5|2332.5|2338.5|2332.5|2340|2334|2337|2331|24
1628867400000|2021-08-13 15:10:00|2338.3|2332.3|2336.8|2330.8|2338.3|2332.3|2333.5|2327.5|24
1628867700000|2021-08-13 15:15:00|2337|2331|2337|2331|2338.5|2332.5|2335|2329|76
1628868000000|2021-08-13 15:20:00|2337.3|2331.3|2332.3|2326.3|2337.3|2331.3|2331.5|2325.5|18
1628868300000|2021-08-13 15:25:00|2332|2326|2330.8|2324.8|2332.5|2326.5|2329.8|2323.8|17
1628868600000|2021-08-13 15:30:00|2331.3|2325.3|2329|2323|2332|2326|2327.8|2321.8|22
1628868900000|2021-08-13 15:35:00|2329.3|2323.3|2330.3|2324.3|2331.5|2325.5|2329.3|2323.3|44
1628869200000|2021-08-13 15:40:00|2329.8|2323.8|2335.5|2329.5|2335.5|2329.5|2328.8|2322.8|37
1628869500000|2021-08-13 15:45:00|2335.3|2329.3|2335|2329|2335.5|2329.5|2334.8|2328.8|9
1628869800000|2021-08-13 15:50:00|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2334.5|2328.5|8
1628870100000|2021-08-13 15:55:00|2334|2328|2330.5|2324.5|2334|2328|2329.5|2323.5|14
1628870400000|2021-08-13 16:00:00|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329.8|2323.8|8
1628870700000|2021-08-13 16:05:00|2330|2324|2330.8|2324.8|2331|2325|2329.3|2323.3|10
1628871000000|2021-08-13 16:10:00|2332|2326|2331.3|2325.3|2332|2326|2331|2325|3
1628871300000|2021-08-13 16:15:00|2329.8|2323.8|2331|2325|2331|2325|2329.8|2323.8|3
1628871600000|2021-08-13 16:20:00|2330.8|2324.8|2330.8|2324.8|2331|2325|2330.8|2324.8|5
1628871900000|2021-08-13 16:25:00|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|4
1628872200000|2021-08-13 16:30:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1628872500000|2021-08-13 16:35:00|2330.3|2324.3|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|5
1628873400000|2021-08-13 16:50:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|7
1628873700000|2021-08-13 16:55:00|2330.6|2324.6|2331.9|2325.9|2331.9|2325.9|2330.4|2324.4|9
1629072000000|2021-08-16 00:00:00|2340.5|2325.5|2327.3|2321.3|2340.5|2325.5|2327.3|2321.3|2
1629072300000|2021-08-16 00:05:00|2327|2321|2324.3|2318.3|2327|2321|2324.3|2318.3|7
1629072600000|2021-08-16 00:10:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1629072900000|2021-08-16 00:15:00|2323.5|2317.5|2323.5|2317.5|2323.8|2317.8|2322.3|2316.3|7
1629073200000|2021-08-16 00:20:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1629073800000|2021-08-16 00:30:00|2323.5|2317.5|2324.5|2318.5|2324.8|2318.8|2323.5|2317.5|6
1629074100000|2021-08-16 00:35:00|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.5|2318.5|2
1629074400000|2021-08-16 00:40:00|2325|2319|2326|2320|2326.3|2320.3|2325|2319|6
1629074700000|2021-08-16 00:45:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629075000000|2021-08-16 00:50:00|2326.5|2320.5|2327.8|2321.8|2327.8|2321.8|2326.5|2320.5|2
1629075600000|2021-08-16 01:00:00|2328|2322|2319.8|2313.8|2328|2322|2315.3|2309.3|120
1629075900000|2021-08-16 01:05:00|2319.5|2313.5|2317|2311|2319.5|2313.5|2315.8|2309.8|53
1629076200000|2021-08-16 01:10:00|2316.8|2310.8|2315.5|2309.5|2316.8|2310.8|2314.3|2308.3|41
1629076500000|2021-08-16 01:15:00|2315|2309|2308.5|2302.5|2315|2309|2308.5|2302.5|57
1629076800000|2021-08-16 01:20:00|2309|2303|2302.5|2296.5|2309|2303|2301.5|2295.5|84
1629077100000|2021-08-16 01:25:00|2302.8|2296.8|2306.8|2300.8|2306.8|2300.8|2302.5|2296.5|25
1629077400000|2021-08-16 01:30:00|2307|2301|2313.3|2307.3|2313.5|2307.5|2307|2301|25
1629077700000|2021-08-16 01:35:00|2313|2307|2313|2307|2314.5|2308.5|2312.8|2306.8|9
1629078000000|2021-08-16 01:40:00|2313.5|2307.5|2313|2307|2313.5|2307.5|2313|2307|3
1629078300000|2021-08-16 01:45:00|2312.8|2306.8|2314.5|2308.5|2314.5|2308.5|2312.8|2306.8|5
1629078600000|2021-08-16 01:50:00|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2313.8|2307.8|17
1629078900000|2021-08-16 01:55:00|2314.3|2308.3|2315|2309|2315.3|2309.3|2314.3|2308.3|7
1629079200000|2021-08-16 02:00:00|2314.5|2308.5|2314.8|2308.8|2315|2309|2313.8|2307.8|9
1629079500000|2021-08-16 02:05:00|2315|2309|2317|2311|2317|2311|2315|2309|9
1629079800000|2021-08-16 02:10:00|2316.8|2310.8|2317|2311|2317|2311|2316|2310|7
1629080100000|2021-08-16 02:15:00|2316.8|2310.8|2316|2310|2316.8|2310.8|2316|2310|3
1629080400000|2021-08-16 02:20:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|10
1629080700000|2021-08-16 02:25:00|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1629081000000|2021-08-16 02:30:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314|2308|7
1629081300000|2021-08-16 02:35:00|2314.3|2308.3|2313.8|2307.8|2314.5|2308.5|2313.8|2307.8|6
1629081600000|2021-08-16 02:40:00|2313.5|2307.5|2311.3|2305.3|2313.5|2307.5|2310.8|2304.8|12
1629081900000|2021-08-16 02:45:00|2311.5|2305.5|2311.8|2305.8|2313|2307|2311.3|2305.3|31
1629082200000|2021-08-16 02:50:00|2312.3|2306.3|2310.8|2304.8|2312.5|2306.5|2310.5|2304.5|17
1629082500000|2021-08-16 02:55:00|2310.5|2304.5|2307.3|2301.3|2311.5|2305.5|2307|2301|30
1629082800000|2021-08-16 03:00:00|2307|2301|2307|2301|2308|2302|2306.8|2300.8|30
1629083100000|2021-08-16 03:05:00|2307.3|2301.3|2308|2302|2308|2302|2306|2300|13
1629083400000|2021-08-16 03:10:00|2307.8|2301.8|2307|2301|2307.8|2301.8|2306.8|2300.8|12
1629083700000|2021-08-16 03:15:00|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|9
1629084000000|2021-08-16 03:20:00|2307|2301|2309|2303|2309|2303|2307|2301|8
1629084300000|2021-08-16 03:25:00|2308.8|2302.8|2314|2308|2315.5|2309.5|2308.8|2302.8|32
1629084600000|2021-08-16 03:30:00|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|4
1629084900000|2021-08-16 03:35:00|2314|2308|2314.3|2308.3|2314.5|2308.5|2314|2308|4
1629085200000|2021-08-16 03:40:00|2314|2308|2313.5|2307.5|2314|2308|2313.5|2307.5|2
1629086100000|2021-08-16 03:55:00|2313.3|2307.3|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|3
1629087000000|2021-08-16 04:10:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1629087900000|2021-08-16 04:25:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1629089100000|2021-08-16 04:45:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1629089400000|2021-08-16 04:50:00|2314|2308|2316.3|2310.3|2316.3|2310.3|2314|2308|2
1629090300000|2021-08-16 05:05:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|3
1629090600000|2021-08-16 05:10:00|2316.3|2310.3|2313.5|2307.5|2316.5|2310.5|2313.5|2307.5|10
1629090900000|2021-08-16 05:15:00|2313.3|2307.3|2313|2307|2313.3|2307.3|2312.5|2306.5|3
1629091800000|2021-08-16 05:30:00|2312.5|2306.5|2313.5|2307.5|2314.5|2308.5|2312|2306|22
1629092100000|2021-08-16 05:35:00|2313.8|2307.8|2314.3|2308.3|2314.5|2308.5|2313.8|2307.8|7
1629092400000|2021-08-16 05:40:00|2314.5|2308.5|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|4
1629092700000|2021-08-16 05:45:00|2314|2308|2312.8|2306.8|2314.3|2308.3|2312.8|2306.8|11
1629093000000|2021-08-16 05:50:00|2313|2307|2313.5|2307.5|2313.5|2307.5|2313|2307|2
1629093600000|2021-08-16 06:00:00|2312.8|2306.8|2313.5|2307.5|2313.5|2307.5|2312.5|2306.5|10
1629093900000|2021-08-16 06:05:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1629094200000|2021-08-16 06:10:00|2313|2307|2312.3|2306.3|2313|2307|2312.3|2306.3|2
1629094800000|2021-08-16 06:20:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|8
1629095100000|2021-08-16 06:25:00|2312|2306|2313.5|2307.5|2313.5|2307.5|2312|2306|4
1629095400000|2021-08-16 06:30:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313|2307|4
1629095700000|2021-08-16 06:35:00|2313.8|2307.8|2314.5|2308.5|2314.8|2308.8|2313.8|2307.8|13
1629096000000|2021-08-16 06:40:00|2314.3|2308.3|2315.8|2309.8|2317.3|2311.3|2314.3|2308.3|26
1629096300000|2021-08-16 06:45:00|2315.5|2309.5|2315|2309|2316.5|2310.5|2314.3|2308.3|17
1629096600000|2021-08-16 06:50:00|2314.8|2308.8|2313.8|2307.8|2315.8|2309.8|2313.3|2307.3|51
1629096900000|2021-08-16 06:55:00|2314|2308|2311.8|2305.8|2314|2308|2311.5|2305.5|75
1629097200000|2021-08-16 07:00:00|2312|2306|2318.8|2312.8|2319.5|2313.5|2312|2306|65
1629097500000|2021-08-16 07:05:00|2318.5|2312.5|2319.3|2313.3|2319.8|2313.8|2315.8|2309.8|60
1629097800000|2021-08-16 07:10:00|2319|2313|2319|2313|2319.3|2313.3|2317.3|2311.3|25
1629098100000|2021-08-16 07:15:00|2319.5|2313.5|2323.8|2317.8|2323.8|2317.8|2319|2313|38
1629098400000|2021-08-16 07:20:00|2323.5|2317.5|2321.5|2315.5|2324.5|2318.5|2321.5|2315.5|35
1629098700000|2021-08-16 07:25:00|2321.8|2315.8|2322|2316|2322.5|2316.5|2321|2315|22
1629099000000|2021-08-16 07:30:00|2322.3|2316.3|2326|2320|2327.5|2321.5|2321.8|2315.8|32
1629099300000|2021-08-16 07:35:00|2326.3|2320.3|2327|2321|2328.3|2322.3|2325.8|2319.8|20
1629099600000|2021-08-16 07:40:00|2326.8|2320.8|2328.8|2322.8|2329|2323|2326.5|2320.5|14
1629099900000|2021-08-16 07:45:00|2328.5|2322.5|2326.3|2320.3|2328.5|2322.5|2326|2320|15
1629100200000|2021-08-16 07:50:00|2326|2320|2324.5|2318.5|2326|2320|2323.8|2317.8|11
1629100500000|2021-08-16 07:55:00|2324.3|2318.3|2324.8|2318.8|2325.5|2319.5|2322.8|2316.8|20
1629100800000|2021-08-16 08:00:00|2324.5|2318.5|2322.8|2316.8|2325.3|2319.3|2322.5|2316.5|37
1629101100000|2021-08-16 08:05:00|2322.5|2316.5|2321.3|2315.3|2323|2317|2320.5|2314.5|25
1629101400000|2021-08-16 08:10:00|2321|2315|2323.8|2317.8|2324.5|2318.5|2320|2314|53
1629101700000|2021-08-16 08:15:00|2324.3|2318.3|2325.3|2319.3|2325.5|2319.5|2323|2317|47
1629102000000|2021-08-16 08:20:00|2325.5|2319.5|2325.5|2319.5|2327|2321|2325.5|2319.5|14
1629102300000|2021-08-16 08:25:00|2325.3|2319.3|2324.8|2318.8|2326|2320|2324.8|2318.8|22
1629102600000|2021-08-16 08:30:00|2324.5|2318.5|2321.8|2315.8|2324.5|2318.5|2321.8|2315.8|27
1629102900000|2021-08-16 08:35:00|2322|2316|2323.8|2317.8|2324|2318|2321.8|2315.8|29
1629103200000|2021-08-16 08:40:00|2324|2318|2326.5|2320.5|2327.3|2321.3|2323.5|2317.5|26
1629103500000|2021-08-16 08:45:00|2326.3|2320.3|2330.3|2324.3|2331.8|2325.8|2324.8|2318.8|40
1629103800000|2021-08-16 08:50:00|2330.5|2324.5|2329.5|2323.5|2330.5|2324.5|2328.8|2322.8|14
1629104100000|2021-08-16 08:55:00|2329|2323|2328|2322|2329|2323|2327.8|2321.8|10
1629104400000|2021-08-16 09:00:00|2328.3|2322.3|2325.8|2319.8|2328.3|2322.3|2325.5|2319.5|14
1629104700000|2021-08-16 09:05:00|2326|2320|2325.8|2319.8|2326.5|2320.5|2325.8|2319.8|6
1629105000000|2021-08-16 09:10:00|2326|2320|2327.5|2321.5|2328.5|2322.5|2326|2320|23
1629105300000|2021-08-16 09:15:00|2327.8|2321.8|2325.5|2319.5|2327.8|2321.8|2324.8|2318.8|16
1629105600000|2021-08-16 09:20:00|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2324.5|2318.5|4
1629105900000|2021-08-16 09:25:00|2325|2319|2326.3|2320.3|2326.3|2320.3|2325|2319|8
1629106200000|2021-08-16 09:30:00|2326|2320|2324|2318|2326|2320|2323|2317|15
1629106500000|2021-08-16 09:35:00|2325|2319|2324.3|2318.3|2325|2319|2323.5|2317.5|7
1629106800000|2021-08-16 09:40:00|2324.5|2318.5|2324.5|2318.5|2325.8|2319.8|2324.3|2318.3|13
1629107100000|2021-08-16 09:45:00|2324.8|2318.8|2324.8|2318.8|2325.5|2319.5|2324.8|2318.8|7
1629107400000|2021-08-16 09:50:00|2324.5|2318.5|2325.5|2319.5|2326|2320|2324.3|2318.3|11
1629107700000|2021-08-16 09:55:00|2325.8|2319.8|2325.8|2319.8|2327.3|2321.3|2325.3|2319.3|20
1629108000000|2021-08-16 10:00:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|10
1629108300000|2021-08-16 10:05:00|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2324|2318|12
1629108600000|2021-08-16 10:10:00|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2324|2318|8
1629108900000|2021-08-16 10:15:00|2325.5|2319.5|2322|2316|2325.5|2319.5|2319.8|2313.8|18
1629109200000|2021-08-16 10:20:00|2321.5|2315.5|2318.3|2312.3|2321.5|2315.5|2316.8|2310.8|27
1629109500000|2021-08-16 10:25:00|2318.5|2312.5|2321.8|2315.8|2321.8|2315.8|2318.5|2312.5|13
1629109800000|2021-08-16 10:30:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2320.5|2314.5|9
1629110100000|2021-08-16 10:35:00|2320.8|2314.8|2322.3|2316.3|2322.3|2316.3|2320.3|2314.3|16
1629110400000|2021-08-16 10:40:00|2322|2316|2321.8|2315.8|2323.3|2317.3|2321.8|2315.8|9
1629110700000|2021-08-16 10:45:00|2322|2316|2321|2315|2323.5|2317.5|2321|2315|18
1629111000000|2021-08-16 10:50:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1629111300000|2021-08-16 10:55:00|2321.3|2315.3|2320.8|2314.8|2322.3|2316.3|2320.5|2314.5|23
1629111600000|2021-08-16 11:00:00|2321|2315|2321.3|2315.3|2321.5|2315.5|2320.8|2314.8|9
1629111900000|2021-08-16 11:05:00|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|5
1629112200000|2021-08-16 11:10:00|2322.5|2316.5|2322|2316|2323|2317|2321.5|2315.5|14
1629112500000|2021-08-16 11:15:00|2322.3|2316.3|2323.8|2317.8|2324|2318|2322|2316|10
1629112800000|2021-08-16 11:20:00|2323.5|2317.5|2322.3|2316.3|2324|2318|2321.3|2315.3|38
1629113100000|2021-08-16 11:25:00|2322.5|2316.5|2323.3|2317.3|2323.8|2317.8|2322.3|2316.3|26
1629113400000|2021-08-16 11:30:00|2323.5|2317.5|2325|2319|2325|2319|2322|2316|57
1629113700000|2021-08-16 11:35:00|2324.8|2318.8|2322.8|2316.8|2325.8|2319.8|2322.8|2316.8|37
1629114000000|2021-08-16 11:40:00|2322.5|2316.5|2325.8|2319.8|2327|2321|2322.5|2316.5|18
1629114300000|2021-08-16 11:45:00|2326|2320|2326.3|2320.3|2328.5|2322.5|2325.8|2319.8|63
1629114600000|2021-08-16 11:50:00|2326|2320|2326|2320|2327.3|2321.3|2325|2319|29
1629114900000|2021-08-16 11:55:00|2326.3|2320.3|2330.5|2324.5|2332|2326|2326.3|2320.3|46
1629115200000|2021-08-16 12:00:00|2330.3|2324.3|2330.8|2324.8|2331.3|2325.3|2329.3|2323.3|43
1629115500000|2021-08-16 12:05:00|2330.5|2324.5|2332|2326|2332.3|2326.3|2328.8|2322.8|37
1629115800000|2021-08-16 12:10:00|2332.3|2326.3|2331.3|2325.3|2332.5|2326.5|2331.3|2325.3|19
1629116100000|2021-08-16 12:15:00|2331.5|2325.5|2329.3|2323.3|2331.8|2325.8|2327.5|2321.5|59
1629116400000|2021-08-16 12:20:00|2329|2323|2329|2323|2330.8|2324.8|2328.5|2322.5|40
1629116700000|2021-08-16 12:25:00|2328.8|2322.8|2330|2324|2330|2324|2328.3|2322.3|35
1629117000000|2021-08-16 12:30:00|2330.3|2324.3|2329.8|2323.8|2330.5|2324.5|2328.8|2322.8|37
1629117300000|2021-08-16 12:35:00|2329.5|2323.5|2331.5|2325.5|2332.5|2326.5|2329.5|2323.5|63
1629117600000|2021-08-16 12:40:00|2331.8|2325.8|2330.8|2324.8|2332.3|2326.3|2330|2324|26
1629117900000|2021-08-16 12:45:00|2330.3|2324.3|2329.8|2323.8|2331.8|2325.8|2328.5|2322.5|31
1629118200000|2021-08-16 12:50:00|2330|2324|2329|2323|2330.5|2324.5|2328.5|2322.5|29
1629118500000|2021-08-16 12:55:00|2328.8|2322.8|2324|2318|2328.8|2322.8|2323.8|2317.8|59
1629118800000|2021-08-16 13:00:00|2323.8|2317.8|2322.8|2316.8|2325.3|2319.3|2321.5|2315.5|173
1629119100000|2021-08-16 13:05:00|2322.5|2316.5|2326|2320|2326.3|2320.3|2321.8|2315.8|80
1629119400000|2021-08-16 13:10:00|2325.8|2319.8|2325.3|2319.3|2326.3|2320.3|2322.5|2316.5|101
1629119700000|2021-08-16 13:15:00|2325|2319|2323.3|2317.3|2325|2319|2322.5|2316.5|30
1629120000000|2021-08-16 13:20:00|2323.5|2317.5|2322.3|2316.3|2323.5|2317.5|2321|2315|23
1629120300000|2021-08-16 13:25:00|2322.5|2316.5|2325|2319|2325|2319|2321.8|2315.8|29
1629120600000|2021-08-16 13:30:00|2325.3|2319.3|2322.8|2316.8|2325.5|2319.5|2322.8|2316.8|61
1629120900000|2021-08-16 13:35:00|2321.8|2315.8|2322.8|2316.8|2323.3|2317.3|2321.3|2315.3|29
1629121200000|2021-08-16 13:40:00|2322.5|2316.5|2322.3|2316.3|2322.8|2316.8|2321.3|2315.3|27
1629121500000|2021-08-16 13:45:00|2322.5|2316.5|2322|2316|2323.3|2317.3|2320.8|2314.8|55
1629121800000|2021-08-16 13:50:00|2321.8|2315.8|2320.5|2314.5|2322.8|2316.8|2320.5|2314.5|34
1629122100000|2021-08-16 13:55:00|2320.3|2314.3|2317.8|2311.8|2320.3|2314.3|2316.3|2310.3|54
1629122400000|2021-08-16 14:00:00|2317.5|2311.5|2319.3|2313.3|2319.8|2313.8|2317.3|2311.3|57
1629122700000|2021-08-16 14:05:00|2319|2313|2317.8|2311.8|2320.5|2314.5|2317.5|2311.5|50
1629123000000|2021-08-16 14:10:00|2318|2312|2318.3|2312.3|2318.8|2312.8|2316.8|2310.8|34
1629123300000|2021-08-16 14:15:00|2318.5|2312.5|2319.3|2313.3|2321.8|2315.8|2318.5|2312.5|65
1629123600000|2021-08-16 14:20:00|2319|2313|2320|2314|2320.8|2314.8|2318.3|2312.3|50
1629123900000|2021-08-16 14:25:00|2319.8|2313.8|2320.5|2314.5|2320.8|2314.8|2318.8|2312.8|35
1629124200000|2021-08-16 14:30:00|2320.3|2314.3|2317|2311|2320.8|2314.8|2317|2311|49
1629124500000|2021-08-16 14:35:00|2316.8|2310.8|2318.3|2312.3|2320.3|2314.3|2316.5|2310.5|41
1629124800000|2021-08-16 14:40:00|2318|2312|2320.5|2314.5|2321.5|2315.5|2317.5|2311.5|44
1629125100000|2021-08-16 14:45:00|2320.8|2314.8|2324|2318|2326.3|2320.3|2320.8|2314.8|66
1629125400000|2021-08-16 14:50:00|2324.3|2318.3|2325.8|2319.8|2327.5|2321.5|2324.3|2318.3|67
1629125700000|2021-08-16 14:55:00|2325.5|2319.5|2326.5|2320.5|2328|2322|2325.5|2319.5|74
1629126000000|2021-08-16 15:00:00|2326.8|2320.8|2326|2320|2327.8|2321.8|2326|2320|25
1629126300000|2021-08-16 15:05:00|2325.8|2319.8|2325|2319|2325.8|2319.8|2324.8|2318.8|9
1629126600000|2021-08-16 15:10:00|2324.5|2318.5|2324|2318|2324.5|2318.5|2321.3|2315.3|39
1629126900000|2021-08-16 15:15:00|2323.8|2317.8|2314.3|2308.3|2323.8|2317.8|2311.5|2305.5|201
1629127200000|2021-08-16 15:20:00|2314.8|2308.8|2316|2310|2317.8|2311.8|2314.8|2308.8|53
1629127500000|2021-08-16 15:25:00|2316.3|2310.3|2316.5|2310.5|2318|2312|2316|2310|26
1629127800000|2021-08-16 15:30:00|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315.3|2309.3|22
1629128100000|2021-08-16 15:35:00|2315.5|2309.5|2317.8|2311.8|2317.8|2311.8|2315.3|2309.3|23
1629128400000|2021-08-16 15:40:00|2318.3|2312.3|2316.5|2310.5|2318.3|2312.3|2315.5|2309.5|19
1629128700000|2021-08-16 15:45:00|2316.8|2310.8|2312.8|2306.8|2316.8|2310.8|2312.8|2306.8|19
1629129000000|2021-08-16 15:50:00|2312.5|2306.5|2313.3|2307.3|2314.3|2308.3|2312.5|2306.5|16
1629129300000|2021-08-16 15:55:00|2313.5|2307.5|2313.8|2307.8|2314|2308|2313.3|2307.3|10
1629129600000|2021-08-16 16:00:00|2313.5|2307.5|2315.3|2309.3|2315.3|2309.3|2313.5|2307.5|4
1629129900000|2021-08-16 16:05:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1629130500000|2021-08-16 16:15:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|3
1629130800000|2021-08-16 16:20:00|2314.8|2308.8|2314|2308|2314.8|2308.8|2313.8|2307.8|5
1629131100000|2021-08-16 16:25:00|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1629131400000|2021-08-16 16:30:00|2314.3|2308.3|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|3
1629131700000|2021-08-16 16:35:00|2313.8|2307.8|2316.3|2310.3|2316.3|2310.3|2313.8|2307.8|14
1629132000000|2021-08-16 16:40:00|2316.5|2310.5|2318|2312|2318|2312|2316.5|2310.5|8
1629132300000|2021-08-16 16:45:00|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1629132600000|2021-08-16 16:50:00|2317.8|2311.8|2318.8|2312.8|2319|2313|2317.8|2311.8|7
1629132900000|2021-08-16 16:55:00|2318.5|2312.5|2317.6|2311.6|2318.6|2312.6|2317.6|2311.6|10
1629158400000|2021-08-17 00:00:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315|2309|5
1629159000000|2021-08-17 00:10:00|2315.5|2309.5|2315|2309|2315.5|2309.5|2315|2309|3
1629159300000|2021-08-17 00:15:00|2314.5|2308.5|2314|2308|2314.5|2308.5|2313.8|2307.8|4
1629159900000|2021-08-17 00:25:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1629160200000|2021-08-17 00:30:00|2313.5|2307.5|2312.3|2306.3|2313.5|2307.5|2312.3|2306.3|4
1629160500000|2021-08-17 00:35:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1629160800000|2021-08-17 00:40:00|2313|2307|2316|2310|2316|2310|2312.8|2306.8|9
1629161100000|2021-08-17 00:45:00|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316|2310|5
1629161700000|2021-08-17 00:55:00|2317|2311|2317.8|2311.8|2318|2312|2317|2311|4
1629162000000|2021-08-17 01:00:00|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2316.5|2310.5|20
1629162300000|2021-08-17 01:05:00|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|3
1629162600000|2021-08-17 01:10:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2316.3|2310.3|5
1629162900000|2021-08-17 01:15:00|2316.5|2310.5|2316.5|2310.5|2316.8|2310.8|2316.3|2310.3|7
1629163200000|2021-08-17 01:20:00|2316.3|2310.3|2315.3|2309.3|2316.5|2310.5|2315.3|2309.3|6
1629163500000|2021-08-17 01:25:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.3|2309.3|4
1629163800000|2021-08-17 01:30:00|2315.5|2309.5|2315.5|2309.5|2315.8|2309.8|2312.5|2306.5|19
1629164100000|2021-08-17 01:35:00|2315.3|2309.3|2317|2311|2317|2311|2314|2308|15
1629164400000|2021-08-17 01:40:00|2317.3|2311.3|2320.3|2314.3|2320.3|2314.3|2316.3|2310.3|54
1629164700000|2021-08-17 01:45:00|2320.5|2314.5|2320.5|2314.5|2321|2315|2320.5|2314.5|10
1629165000000|2021-08-17 01:50:00|2320.8|2314.8|2321.3|2315.3|2322.8|2316.8|2320.8|2314.8|32
1629165300000|2021-08-17 01:55:00|2321.8|2315.8|2322.8|2316.8|2323.8|2317.8|2319.8|2313.8|34
1629165600000|2021-08-17 02:00:00|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|5
1629166200000|2021-08-17 02:10:00|2321.8|2315.8|2320.5|2314.5|2321.8|2315.8|2320.5|2314.5|6
1629166500000|2021-08-17 02:15:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|2
1629166800000|2021-08-17 02:20:00|2320.3|2314.3|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|7
1629167400000|2021-08-17 02:30:00|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|3
1629168000000|2021-08-17 02:40:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2318.8|2312.8|10
1629168300000|2021-08-17 02:45:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|6
1629168600000|2021-08-17 02:50:00|2321|2315|2320.8|2314.8|2321|2315|2320.5|2314.5|10
1629168900000|2021-08-17 02:55:00|2321|2315|2321|2315|2321|2315|2320.3|2314.3|10
1629169200000|2021-08-17 03:00:00|2321.3|2315.3|2324.3|2318.3|2324.3|2318.3|2320.8|2314.8|36
1629169500000|2021-08-17 03:05:00|2323.8|2317.8|2326.8|2320.8|2327|2321|2323.8|2317.8|19
1629169800000|2021-08-17 03:10:00|2327.3|2321.3|2324.8|2318.8|2328|2322|2324.8|2318.8|62
1629170100000|2021-08-17 03:15:00|2325.3|2319.3|2323.5|2317.5|2325.8|2319.8|2323|2317|76
1629170400000|2021-08-17 03:20:00|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.3|2317.3|10
1629170700000|2021-08-17 03:25:00|2323.3|2317.3|2324.3|2318.3|2324.3|2318.3|2323.3|2317.3|60
1629171000000|2021-08-17 03:30:00|2324.5|2318.5|2326.3|2320.3|2326.3|2320.3|2324.5|2318.5|10
1629171300000|2021-08-17 03:35:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1629171600000|2021-08-17 03:40:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629171900000|2021-08-17 03:45:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1629172200000|2021-08-17 03:50:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1629172500000|2021-08-17 03:55:00|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1629172800000|2021-08-17 04:00:00|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|4
1629173100000|2021-08-17 04:05:00|2325.5|2319.5|2326|2320|2326.5|2320.5|2325.5|2319.5|9
1629173400000|2021-08-17 04:10:00|2326.3|2320.3|2326.5|2320.5|2326.5|2320.5|2326.3|2320.3|2
1629173700000|2021-08-17 04:15:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629174000000|2021-08-17 04:20:00|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|4
1629174300000|2021-08-17 04:25:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1629174600000|2021-08-17 04:30:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1629174900000|2021-08-17 04:35:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|4
1629176100000|2021-08-17 04:55:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1629176400000|2021-08-17 05:00:00|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|4
1629176700000|2021-08-17 05:05:00|2327|2321|2328.3|2322.3|2328.3|2322.3|2327|2321|4
1629177000000|2021-08-17 05:10:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2328|2322|6
1629177300000|2021-08-17 05:15:00|2328.5|2322.5|2327|2321|2328.8|2322.8|2327|2321|9
1629177600000|2021-08-17 05:20:00|2327.3|2321.3|2328.3|2322.3|2328.8|2322.8|2327.3|2321.3|10
1629177900000|2021-08-17 05:25:00|2328.5|2322.5|2327.5|2321.5|2328.5|2322.5|2327.5|2321.5|4
1629178200000|2021-08-17 05:30:00|2327.8|2321.8|2323.3|2317.3|2327.8|2321.8|2322.3|2316.3|43
1629178500000|2021-08-17 05:35:00|2323.5|2317.5|2322.5|2316.5|2324|2318|2321.8|2315.8|51
1629178800000|2021-08-17 05:40:00|2322.8|2316.8|2320.8|2314.8|2323.3|2317.3|2320.5|2314.5|70
1629179100000|2021-08-17 05:45:00|2321|2315|2322|2316|2323.8|2317.8|2320.8|2314.8|24
1629179400000|2021-08-17 05:50:00|2321.8|2315.8|2322.8|2316.8|2322.8|2316.8|2321.5|2315.5|8
1629179700000|2021-08-17 05:55:00|2323|2317|2323|2317|2324.8|2318.8|2322|2316|56
1629180000000|2021-08-17 06:00:00|2322.8|2316.8|2321|2315|2324.8|2318.8|2320.8|2314.8|25
1629180300000|2021-08-17 06:05:00|2321.3|2315.3|2320.5|2314.5|2321.5|2315.5|2320.5|2314.5|12
1629180600000|2021-08-17 06:10:00|2320.3|2314.3|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|4
1629180900000|2021-08-17 06:15:00|2319|2313|2319.3|2313.3|2320|2314|2318.5|2312.5|15
1629181200000|2021-08-17 06:20:00|2319|2313|2317.5|2311.5|2320|2314|2317.5|2311.5|37
1629181500000|2021-08-17 06:25:00|2318.3|2312.3|2314.8|2308.8|2318.3|2312.3|2314|2308|30
1629181800000|2021-08-17 06:30:00|2314.5|2308.5|2316|2310|2317.3|2311.3|2314|2308|42
1629182100000|2021-08-17 06:35:00|2315.5|2309.5|2313.8|2307.8|2315.5|2309.5|2313.8|2307.8|11
1629182400000|2021-08-17 06:40:00|2314|2308|2315.5|2309.5|2316.5|2310.5|2314|2308|16
1629182700000|2021-08-17 06:45:00|2315.3|2309.3|2314|2308|2315.8|2309.8|2314|2308|38
1629183000000|2021-08-17 06:50:00|2314.3|2308.3|2315.8|2309.8|2315.8|2309.8|2314|2308|9
1629183300000|2021-08-17 06:55:00|2316|2310|2317.8|2311.8|2317.8|2311.8|2316|2310|14
1629183600000|2021-08-17 07:00:00|2318|2312|2319|2313|2321|2315|2318|2312|55
1629183900000|2021-08-17 07:05:00|2319.3|2313.3|2318|2312|2320|2314|2317|2311|27
1629184200000|2021-08-17 07:10:00|2317.5|2311.5|2317.8|2311.8|2318|2312|2315.5|2309.5|52
1629184500000|2021-08-17 07:15:00|2317.5|2311.5|2320.3|2314.3|2320.8|2314.8|2316.8|2310.8|31
1629184800000|2021-08-17 07:20:00|2320.5|2314.5|2321.3|2315.3|2322.3|2316.3|2320.5|2314.5|22
1629185100000|2021-08-17 07:25:00|2321|2315|2322.3|2316.3|2322.5|2316.5|2320.8|2314.8|25
1629185400000|2021-08-17 07:30:00|2322|2316|2325.5|2319.5|2326.5|2320.5|2321.5|2315.5|30
1629185700000|2021-08-17 07:35:00|2325.3|2319.3|2325.8|2319.8|2327|2321|2324|2318|39
1629186000000|2021-08-17 07:40:00|2325.3|2319.3|2325.5|2319.5|2326.5|2320.5|2324.8|2318.8|18
1629186300000|2021-08-17 07:45:00|2325.8|2319.8|2326.3|2320.3|2327.5|2321.5|2323.5|2317.5|40
1629186600000|2021-08-17 07:50:00|2326.5|2320.5|2323.8|2317.8|2326.5|2320.5|2323.8|2317.8|10
1629186900000|2021-08-17 07:55:00|2324|2318|2324.5|2318.5|2324.8|2318.8|2323.8|2317.8|9
1629187200000|2021-08-17 08:00:00|2324.8|2318.8|2326|2320|2327.3|2321.3|2324.8|2318.8|28
1629187500000|2021-08-17 08:05:00|2326.3|2320.3|2327|2321|2327.5|2321.5|2326.3|2320.3|16
1629187800000|2021-08-17 08:10:00|2327.3|2321.3|2327.3|2321.3|2331.5|2325.5|2326.3|2320.3|32
1629188100000|2021-08-17 08:15:00|2327|2321|2328.3|2322.3|2330.3|2324.3|2327|2321|30
1629188400000|2021-08-17 08:20:00|2327.8|2321.8|2325|2319|2327.8|2321.8|2324.8|2318.8|18
1629188700000|2021-08-17 08:25:00|2325.5|2319.5|2325.5|2319.5|2326.5|2320.5|2324.3|2318.3|21
1629189000000|2021-08-17 08:30:00|2325.3|2319.3|2324.3|2318.3|2325.3|2319.3|2323.5|2317.5|18
1629189300000|2021-08-17 08:35:00|2324|2318|2323.8|2317.8|2324.5|2318.5|2322.8|2316.8|10
1629189600000|2021-08-17 08:40:00|2324|2318|2323.8|2317.8|2325.3|2319.3|2323.8|2317.8|18
1629189900000|2021-08-17 08:45:00|2323.5|2317.5|2322.3|2316.3|2323.5|2317.5|2320|2314|34
1629190200000|2021-08-17 08:50:00|2322|2316|2318.8|2312.8|2322|2316|2318.8|2312.8|10
1629190500000|2021-08-17 08:55:00|2319|2313|2323.5|2317.5|2323.5|2317.5|2318.8|2312.8|24
1629190800000|2021-08-17 09:00:00|2323.3|2317.3|2323|2317|2323.5|2317.5|2321.3|2315.3|13
1629191100000|2021-08-17 09:05:00|2322.8|2316.8|2319.3|2313.3|2322.8|2316.8|2318.3|2312.3|24
1629191400000|2021-08-17 09:10:00|2317.8|2311.8|2317.5|2311.5|2318.5|2312.5|2317.3|2311.3|9
1629191700000|2021-08-17 09:15:00|2317.3|2311.3|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|25
1629192000000|2021-08-17 09:20:00|2315|2309|2317.5|2311.5|2317.8|2311.8|2315|2309|30
1629192300000|2021-08-17 09:25:00|2317.3|2311.3|2316.3|2310.3|2317.8|2311.8|2316.3|2310.3|14
1629192600000|2021-08-17 09:30:00|2316|2310|2315.8|2309.8|2317.3|2311.3|2315.3|2309.3|21
1629192900000|2021-08-17 09:35:00|2316|2310|2317|2311|2317.8|2311.8|2316|2310|28
1629193200000|2021-08-17 09:40:00|2317.3|2311.3|2317.3|2311.3|2318|2312|2316.3|2310.3|22
1629193500000|2021-08-17 09:45:00|2317|2311|2318.5|2312.5|2318.5|2312.5|2317|2311|10
1629193800000|2021-08-17 09:50:00|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2317.8|2311.8|11
1629194100000|2021-08-17 09:55:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1629194400000|2021-08-17 10:00:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2315|2309|24
1629194700000|2021-08-17 10:05:00|2316.5|2310.5|2317|2311|2318.3|2312.3|2316.5|2310.5|19
1629195000000|2021-08-17 10:10:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2315.5|2309.5|19
1629195300000|2021-08-17 10:15:00|2316.8|2310.8|2316.5|2310.5|2317.3|2311.3|2314.8|2308.8|16
1629195600000|2021-08-17 10:20:00|2316.8|2310.8|2316.8|2310.8|2317|2311|2315.3|2309.3|19
1629195900000|2021-08-17 10:25:00|2317|2311|2315|2309|2317|2311|2315|2309|17
1629196200000|2021-08-17 10:30:00|2315.3|2309.3|2318.5|2312.5|2318.5|2312.5|2315.3|2309.3|12
1629196500000|2021-08-17 10:35:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2315.5|2309.5|24
1629196800000|2021-08-17 10:40:00|2317.3|2311.3|2318.8|2312.8|2318.8|2312.8|2317.3|2311.3|14
1629197100000|2021-08-17 10:45:00|2318.5|2312.5|2316.5|2310.5|2318.5|2312.5|2316.5|2310.5|6
1629197400000|2021-08-17 10:50:00|2317|2311|2317.8|2311.8|2318.3|2312.3|2316.8|2310.8|15
1629197700000|2021-08-17 10:55:00|2316.8|2310.8|2317.3|2311.3|2317.3|2311.3|2315.3|2309.3|12
1629198000000|2021-08-17 11:00:00|2317.5|2311.5|2319.3|2313.3|2319.3|2313.3|2317.5|2311.5|16
1629198300000|2021-08-17 11:05:00|2319|2313|2317.5|2311.5|2319|2313|2317.3|2311.3|10
1629198600000|2021-08-17 11:10:00|2316.8|2310.8|2318|2312|2318.8|2312.8|2316.5|2310.5|16
1629198900000|2021-08-17 11:15:00|2318.3|2312.3|2317.8|2311.8|2319|2313|2316.3|2310.3|27
1629199200000|2021-08-17 11:20:00|2317.5|2311.5|2316.8|2310.8|2317.8|2311.8|2316.5|2310.5|24
1629199500000|2021-08-17 11:25:00|2317.3|2311.3|2318|2312|2318|2312|2316.8|2310.8|13
1629199800000|2021-08-17 11:30:00|2317.5|2311.5|2318.8|2312.8|2319.5|2313.5|2316.8|2310.8|48
1629200100000|2021-08-17 11:35:00|2318.3|2312.3|2315.5|2309.5|2318.3|2312.3|2315.3|2309.3|63
1629200400000|2021-08-17 11:40:00|2315.8|2309.8|2312.5|2306.5|2315.8|2309.8|2312.5|2306.5|23
1629200700000|2021-08-17 11:45:00|2313|2307|2319.5|2313.5|2319.5|2313.5|2313|2307|137
1629201000000|2021-08-17 11:50:00|2319.3|2313.3|2314.3|2308.3|2319.3|2313.3|2314|2308|49
1629201300000|2021-08-17 11:55:00|2314.5|2308.5|2313|2307|2316|2310|2312.8|2306.8|72
1629201600000|2021-08-17 12:00:00|2312.8|2306.8|2311.8|2305.8|2315.8|2309.8|2311.8|2305.8|58
1629201900000|2021-08-17 12:05:00|2311.5|2305.5|2313|2307|2313.3|2307.3|2310.5|2304.5|49
1629202200000|2021-08-17 12:10:00|2313.3|2307.3|2310.3|2304.3|2313.3|2307.3|2310.3|2304.3|29
1629202500000|2021-08-17 12:15:00|2310.5|2304.5|2309.8|2303.8|2310.5|2304.5|2307.5|2301.5|70
1629202800000|2021-08-17 12:20:00|2309.5|2303.5|2307.3|2301.3|2309.5|2303.5|2307.3|2301.3|23
1629203100000|2021-08-17 12:25:00|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2304|2298|36
1629203400000|2021-08-17 12:30:00|2306.3|2300.3|2301|2295|2307.3|2301.3|2301|2295|91
1629203700000|2021-08-17 12:35:00|2301.3|2295.3|2301.3|2295.3|2302.8|2296.8|2300.8|2294.8|53
1629204000000|2021-08-17 12:40:00|2301.5|2295.5|2302.3|2296.3|2303.5|2297.5|2300.5|2294.5|43
1629204300000|2021-08-17 12:45:00|2302|2296|2303|2297|2304.8|2298.8|2302|2296|68
1629204600000|2021-08-17 12:50:00|2303.8|2297.8|2303.5|2297.5|2304.5|2298.5|2302.5|2296.5|51
1629204900000|2021-08-17 12:55:00|2303.3|2297.3|2307.3|2301.3|2308.3|2302.3|2302.8|2296.8|51
1629205200000|2021-08-17 13:00:00|2307.5|2301.5|2308.3|2302.3|2312|2306|2306.8|2300.8|204
1629205500000|2021-08-17 13:05:00|2308|2302|2310.5|2304.5|2311.5|2305.5|2307.8|2301.8|70
1629205800000|2021-08-17 13:10:00|2310.3|2304.3|2311.3|2305.3|2312|2306|2308|2302|90
1629206100000|2021-08-17 13:15:00|2311|2305|2310.5|2304.5|2311.5|2305.5|2308.5|2302.5|95
1629206400000|2021-08-17 13:20:00|2310.3|2304.3|2308.8|2302.8|2310.5|2304.5|2308.5|2302.5|86
1629206700000|2021-08-17 13:25:00|2308.5|2302.5|2308.8|2302.8|2310.5|2304.5|2308.5|2302.5|59
1629207000000|2021-08-17 13:30:00|2308.5|2302.5|2311.5|2305.5|2312|2306|2306.5|2300.5|77
1629207300000|2021-08-17 13:35:00|2311.8|2305.8|2309.5|2303.5|2313.5|2307.5|2308.5|2302.5|94
1629207600000|2021-08-17 13:40:00|2309.8|2303.8|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|69
1629207900000|2021-08-17 13:45:00|2310.5|2304.5|2308.5|2302.5|2312.3|2306.3|2308.3|2302.3|120
1629208200000|2021-08-17 13:50:00|2308.3|2302.3|2306.5|2300.5|2308.5|2302.5|2305.8|2299.8|56
1629208500000|2021-08-17 13:55:00|2306.8|2300.8|2305|2299|2307.5|2301.5|2305|2299|38
1629208800000|2021-08-17 14:00:00|2304.5|2298.5|2306.5|2300.5|2306.5|2300.5|2303.8|2297.8|61
1629209100000|2021-08-17 14:05:00|2306|2300|2308.5|2302.5|2310.3|2304.3|2305.5|2299.5|77
1629209400000|2021-08-17 14:10:00|2308.8|2302.8|2312|2306|2312|2306|2308.8|2302.8|59
1629209700000|2021-08-17 14:15:00|2312.3|2306.3|2310|2304|2312.5|2306.5|2310|2304|49
1629210000000|2021-08-17 14:20:00|2310.3|2304.3|2310.3|2304.3|2310.8|2304.8|2308|2302|64
1629210300000|2021-08-17 14:25:00|2310|2304|2311.3|2305.3|2312.3|2306.3|2309|2303|67
1629210600000|2021-08-17 14:30:00|2311|2305|2310|2304|2312.3|2306.3|2310|2304|42
1629210900000|2021-08-17 14:35:00|2310.3|2304.3|2312|2306|2312.3|2306.3|2310|2304|43
1629211200000|2021-08-17 14:40:00|2312.3|2306.3|2316.8|2310.8|2316.8|2310.8|2310.8|2304.8|63
1629211500000|2021-08-17 14:45:00|2317|2311|2317.8|2311.8|2319|2313|2315|2309|81
1629211800000|2021-08-17 14:50:00|2317.5|2311.5|2319.5|2313.5|2320.5|2314.5|2316.5|2310.5|80
1629212100000|2021-08-17 14:55:00|2319.8|2313.8|2314.3|2308.3|2320.8|2314.8|2311|2305|109
1629212400000|2021-08-17 15:00:00|2314.5|2308.5|2320.8|2314.8|2321.3|2315.3|2311.5|2305.5|85
1629212700000|2021-08-17 15:05:00|2321|2315|2321|2315|2321.8|2315.8|2318.5|2312.5|70
1629213000000|2021-08-17 15:10:00|2320.3|2314.3|2315.8|2309.8|2320.5|2314.5|2314.5|2308.5|92
1629213300000|2021-08-17 15:15:00|2316|2310|2327.3|2321.3|2328.8|2322.8|2316|2310|292
1629213600000|2021-08-17 15:20:00|2326.8|2320.8|2320.5|2314.5|2326.8|2320.8|2318.5|2312.5|69
1629213900000|2021-08-17 15:25:00|2320.3|2314.3|2318|2312|2320.5|2314.5|2317.8|2311.8|39
1629214200000|2021-08-17 15:30:00|2317.8|2311.8|2316.5|2310.5|2319.8|2313.8|2316.5|2310.5|24
1629214500000|2021-08-17 15:35:00|2316.8|2310.8|2314.8|2308.8|2317.8|2311.8|2314.8|2308.8|44
1629214800000|2021-08-17 15:40:00|2315|2309|2314|2308|2315.3|2309.3|2312.3|2306.3|27
1629215100000|2021-08-17 15:45:00|2313.8|2307.8|2312.3|2306.3|2314.3|2308.3|2310.3|2304.3|48
1629215400000|2021-08-17 15:50:00|2312|2306|2310.5|2304.5|2312|2306|2310.3|2304.3|34
1629215700000|2021-08-17 15:55:00|2311|2305|2311.3|2305.3|2311.3|2305.3|2310.3|2304.3|27
1629216000000|2021-08-17 16:00:00|2310.8|2304.8|2310.8|2304.8|2312|2306|2309.5|2303.5|27
1629216300000|2021-08-17 16:05:00|2310.5|2304.5|2308.8|2302.8|2310.5|2304.5|2308.8|2302.8|15
1629216600000|2021-08-17 16:10:00|2309|2303|2309.8|2303.8|2310.5|2304.5|2309|2303|17
1629216900000|2021-08-17 16:15:00|2310|2304|2310|2304|2310|2304|2309.3|2303.3|13
1629217200000|2021-08-17 16:20:00|2310.3|2304.3|2313.8|2307.8|2313.8|2307.8|2310.3|2304.3|12
1629217500000|2021-08-17 16:25:00|2313.5|2307.5|2314.3|2308.3|2314.5|2308.5|2313.3|2307.3|5
1629217800000|2021-08-17 16:30:00|2314|2308|2309.8|2303.8|2314|2308|2309.5|2303.5|10
1629218100000|2021-08-17 16:35:00|2309.5|2303.5|2307.8|2301.8|2310|2304|2307.8|2301.8|8
1629218400000|2021-08-17 16:40:00|2307.5|2301.5|2307|2301|2307.8|2301.8|2306.5|2300.5|15
1629218700000|2021-08-17 16:45:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307|2301|14
1629219000000|2021-08-17 16:50:00|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2307|2301|4
1629219300000|2021-08-17 16:55:00|2307.5|2301.5|2307.6|2301.6|2308.4|2302.4|2307.1|2301.1|9
1629244800000|2021-08-18 00:00:00|2290.8|2284.8|2291|2285|2291.8|2285.8|2290.5|2284.5|7
1629245100000|2021-08-18 00:05:00|2290.8|2284.8|2294.8|2288.8|2294.8|2288.8|2289.8|2283.8|19
1629245400000|2021-08-18 00:10:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|2
1629245700000|2021-08-18 00:15:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|3
1629246000000|2021-08-18 00:20:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2293.5|2287.5|7
1629246300000|2021-08-18 00:25:00|2295|2289|2297.3|2291.3|2297.5|2291.5|2295|2289|8
1629246600000|2021-08-18 00:30:00|2297.5|2291.5|2298|2292|2298|2292|2297.5|2291.5|3
1629246900000|2021-08-18 00:35:00|2298.3|2292.3|2298.3|2292.3|2299.3|2293.3|2297.5|2291.5|15
1629247200000|2021-08-18 00:40:00|2298|2292|2298.3|2292.3|2298.5|2292.5|2298|2292|4
1629247500000|2021-08-18 00:45:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1629247800000|2021-08-18 00:50:00|2299|2293|2300|2294|2300.5|2294.5|2299|2293|6
1629248100000|2021-08-18 00:55:00|2301|2295|2300.8|2294.8|2301.5|2295.5|2300.8|2294.8|7
1629248400000|2021-08-18 01:00:00|2300.3|2294.3|2302.5|2296.5|2305.5|2299.5|2300.3|2294.3|46
1629248700000|2021-08-18 01:05:00|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1629249000000|2021-08-18 01:10:00|2302.8|2296.8|2305.8|2299.8|2306|2300|2302.8|2296.8|15
1629249300000|2021-08-18 01:15:00|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|6
1629249600000|2021-08-18 01:20:00|2305.5|2299.5|2306.8|2300.8|2306.8|2300.8|2305.3|2299.3|6
1629249900000|2021-08-18 01:25:00|2306.5|2300.5|2306|2300|2306.5|2300.5|2306|2300|3
1629250200000|2021-08-18 01:30:00|2305.8|2299.8|2305.5|2299.5|2306.5|2300.5|2305.5|2299.5|6
1629250500000|2021-08-18 01:35:00|2305.3|2299.3|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|3
1629250800000|2021-08-18 01:40:00|2305|2299|2306|2300|2306|2300|2304.3|2298.3|9
1629251100000|2021-08-18 01:45:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305.8|2299.8|6
1629251400000|2021-08-18 01:50:00|2306.3|2300.3|2307|2301|2307|2301|2306|2300|4
1629251700000|2021-08-18 01:55:00|2307.3|2301.3|2307.5|2301.5|2308|2302|2307.3|2301.3|5
1629252000000|2021-08-18 02:00:00|2307|2301|2306|2300|2307|2301|2306|2300|4
1629252300000|2021-08-18 02:05:00|2306.5|2300.5|2306.5|2300.5|2307.5|2301.5|2306.3|2300.3|12
1629252600000|2021-08-18 02:10:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|4
1629252900000|2021-08-18 02:15:00|2306.3|2300.3|2307|2301|2307.3|2301.3|2306.3|2300.3|5
1629253200000|2021-08-18 02:20:00|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|4
1629253500000|2021-08-18 02:25:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|3
1629253800000|2021-08-18 02:30:00|2307|2301|2305.8|2299.8|2307.5|2301.5|2305.8|2299.8|18
1629254100000|2021-08-18 02:35:00|2306|2300|2306.8|2300.8|2307|2301|2306|2300|8
1629254400000|2021-08-18 02:40:00|2306.5|2300.5|2306.8|2300.8|2307|2301|2306.5|2300.5|6
1629254700000|2021-08-18 02:45:00|2306.5|2300.5|2307.8|2301.8|2307.8|2301.8|2306.3|2300.3|8
1629255000000|2021-08-18 02:50:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306.5|2300.5|3
1629255300000|2021-08-18 02:55:00|2306.3|2300.3|2307.3|2301.3|2307.5|2301.5|2306|2300|8
1629255600000|2021-08-18 03:00:00|2307|2301|2306.8|2300.8|2309.8|2303.8|2306.8|2300.8|29
1629255900000|2021-08-18 03:05:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|5
1629256200000|2021-08-18 03:10:00|2307|2301|2307|2301|2307.3|2301.3|2305.8|2299.8|15
1629256500000|2021-08-18 03:15:00|2307.3|2301.3|2308.5|2302.5|2309|2303|2307.3|2301.3|8
1629256800000|2021-08-18 03:20:00|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.5|2302.5|5
1629257700000|2021-08-18 03:35:00|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|3
1629258300000|2021-08-18 03:45:00|2308|2302|2307|2301|2308|2302|2307|2301|3
1629258900000|2021-08-18 03:55:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1629259200000|2021-08-18 04:00:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1629259800000|2021-08-18 04:10:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1629260400000|2021-08-18 04:20:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1629261000000|2021-08-18 04:30:00|2305.8|2299.8|2306.5|2300.5|2306.5|2300.5|2305.8|2299.8|4
1629261300000|2021-08-18 04:35:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|4
1629261600000|2021-08-18 04:40:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1629261900000|2021-08-18 04:45:00|2306|2300|2305.5|2299.5|2306|2300|2305.5|2299.5|5
1629262200000|2021-08-18 04:50:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1629262500000|2021-08-18 04:55:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1629262800000|2021-08-18 05:00:00|2305.3|2299.3|2300.3|2294.3|2305.3|2299.3|2300.3|2294.3|12
1629263100000|2021-08-18 05:05:00|2300.5|2294.5|2301.3|2295.3|2301.3|2295.3|2300.5|2294.5|8
1629263400000|2021-08-18 05:10:00|2301.8|2295.8|2303.3|2297.3|2303.3|2297.3|2301.8|2295.8|4
1629263700000|2021-08-18 05:15:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1629264000000|2021-08-18 05:20:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1629264300000|2021-08-18 05:25:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1629264600000|2021-08-18 05:30:00|2303.5|2297.5|2305.5|2299.5|2306.8|2300.8|2303.5|2297.5|45
1629264900000|2021-08-18 05:35:00|2305.3|2299.3|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|8
1629265200000|2021-08-18 05:40:00|2304.3|2298.3|2304.3|2298.3|2304.8|2298.8|2302.5|2296.5|14
1629265500000|2021-08-18 05:45:00|2304|2298|2302.8|2296.8|2304.3|2298.3|2302.8|2296.8|8
1629265800000|2021-08-18 05:50:00|2302.5|2296.5|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|5
1629266100000|2021-08-18 05:55:00|2301.8|2295.8|2301.8|2295.8|2303|2297|2301.8|2295.8|8
1629266400000|2021-08-18 06:00:00|2302|2296|2302|2296|2302|2296|2301.8|2295.8|5
1629266700000|2021-08-18 06:05:00|2301.8|2295.8|2301.8|2295.8|2303|2297|2301.8|2295.8|13
1629267000000|2021-08-18 06:10:00|2302|2296|2299.8|2293.8|2303.5|2297.5|2298.5|2292.5|47
1629267300000|2021-08-18 06:15:00|2299.5|2293.5|2300|2294|2300|2294|2297|2291|46
1629267600000|2021-08-18 06:20:00|2299.8|2293.8|2300.8|2294.8|2300.8|2294.8|2299.5|2293.5|7
1629267900000|2021-08-18 06:25:00|2301|2295|2300|2294|2301.5|2295.5|2300|2294|10
1629268200000|2021-08-18 06:30:00|2299.8|2293.8|2296.5|2290.5|2299.8|2293.8|2296|2290|35
1629268500000|2021-08-18 06:35:00|2296.3|2290.3|2297.5|2291.5|2298.5|2292.5|2295.5|2289.5|25
1629268800000|2021-08-18 06:40:00|2297.8|2291.8|2300.5|2294.5|2301.3|2295.3|2297.8|2291.8|26
1629269100000|2021-08-18 06:45:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.5|2294.5|11
1629269400000|2021-08-18 06:50:00|2301.3|2295.3|2302.3|2296.3|2302.5|2296.5|2300.8|2294.8|22
1629269700000|2021-08-18 06:55:00|2303.8|2297.8|2301.5|2295.5|2303.8|2297.8|2301.5|2295.5|16
1629270000000|2021-08-18 07:00:00|2301|2295|2293.3|2287.3|2301|2295|2289.5|2283.5|66
1629270300000|2021-08-18 07:05:00|2294.3|2288.3|2289.3|2283.3|2294.5|2288.5|2288|2282|53
1629270600000|2021-08-18 07:10:00|2289.5|2283.5|2290.5|2284.5|2291.5|2285.5|2289.5|2283.5|23
1629270900000|2021-08-18 07:15:00|2290.3|2284.3|2290.8|2284.8|2292.5|2286.5|2289.8|2283.8|24
1629271200000|2021-08-18 07:20:00|2290.5|2284.5|2293.3|2287.3|2294.8|2288.8|2290.5|2284.5|51
1629271500000|2021-08-18 07:25:00|2293|2287|2290.5|2284.5|2293.3|2287.3|2289.5|2283.5|34
1629271800000|2021-08-18 07:30:00|2290.8|2284.8|2294.3|2288.3|2294.3|2288.3|2289.8|2283.8|39
1629272100000|2021-08-18 07:35:00|2294.5|2288.5|2295.3|2289.3|2296.3|2290.3|2294|2288|20
1629272400000|2021-08-18 07:40:00|2295|2289|2298|2292|2298.3|2292.3|2295|2289|32
1629272700000|2021-08-18 07:45:00|2298.3|2292.3|2296.3|2290.3|2298.8|2292.8|2296.3|2290.3|35
1629273000000|2021-08-18 07:50:00|2296.5|2290.5|2295|2289|2296.5|2290.5|2293.3|2287.3|19
1629273300000|2021-08-18 07:55:00|2295.3|2289.3|2295|2289|2295.8|2289.8|2295|2289|7
1629273600000|2021-08-18 08:00:00|2295.3|2289.3|2294.3|2288.3|2295.5|2289.5|2293.3|2287.3|37
1629273900000|2021-08-18 08:05:00|2294.5|2288.5|2294.8|2288.8|2297|2291|2294.5|2288.5|38
1629274200000|2021-08-18 08:10:00|2294.5|2288.5|2291.3|2285.3|2295.5|2289.5|2291|2285|35
1629274500000|2021-08-18 08:15:00|2291|2285|2290.5|2284.5|2291.3|2285.3|2290|2284|19
1629274800000|2021-08-18 08:20:00|2290.3|2284.3|2290|2284|2292.3|2286.3|2290|2284|30
1629275100000|2021-08-18 08:25:00|2289.8|2283.8|2290.8|2284.8|2291.3|2285.3|2289.8|2283.8|16
1629275400000|2021-08-18 08:30:00|2290.5|2284.5|2288.5|2282.5|2290.5|2284.5|2288|2282|15
1629275700000|2021-08-18 08:35:00|2288.3|2282.3|2289|2283|2290|2284|2288|2282|21
1629276000000|2021-08-18 08:40:00|2289.3|2283.3|2288.8|2282.8|2290|2284|2288.8|2282.8|16
1629276300000|2021-08-18 08:45:00|2288.5|2282.5|2291.5|2285.5|2291.8|2285.8|2288|2282|16
1629276600000|2021-08-18 08:50:00|2291.3|2285.3|2289.5|2283.5|2291.3|2285.3|2289.5|2283.5|12
1629276900000|2021-08-18 08:55:00|2289.3|2283.3|2290.5|2284.5|2290.8|2284.8|2288.3|2282.3|28
1629277200000|2021-08-18 09:00:00|2290.3|2284.3|2292.8|2286.8|2293.5|2287.5|2290.3|2284.3|28
1629277500000|2021-08-18 09:05:00|2293|2287|2288.5|2282.5|2293|2287|2288.5|2282.5|30
1629277800000|2021-08-18 09:10:00|2288.3|2282.3|2295.3|2289.3|2295.3|2289.3|2288|2282|32
1629278100000|2021-08-18 09:15:00|2295|2289|2297.3|2291.3|2299.3|2293.3|2294.8|2288.8|46
1629278400000|2021-08-18 09:20:00|2297|2291|2296.5|2290.5|2297|2291|2295.3|2289.3|16
1629278700000|2021-08-18 09:25:00|2296.3|2290.3|2296|2290|2296.3|2290.3|2294.8|2288.8|18
1629279000000|2021-08-18 09:30:00|2295.8|2289.8|2294|2288|2296.8|2290.8|2294|2288|16
1629279300000|2021-08-18 09:35:00|2294.3|2288.3|2292.3|2286.3|2294.8|2288.8|2292|2286|31
1629279600000|2021-08-18 09:40:00|2292.5|2286.5|2291.5|2285.5|2292.5|2286.5|2290.8|2284.8|17
1629279900000|2021-08-18 09:45:00|2291.8|2285.8|2291.3|2285.3|2292.3|2286.3|2291|2285|19
1629280200000|2021-08-18 09:50:00|2291.5|2285.5|2292.3|2286.3|2292.5|2286.5|2291|2285|30
1629280500000|2021-08-18 09:55:00|2292|2286|2291.3|2285.3|2292.3|2286.3|2291|2285|26
1629280800000|2021-08-18 10:00:00|2291.5|2285.5|2290|2284|2291.8|2285.8|2289.3|2283.3|40
1629281100000|2021-08-18 10:05:00|2290.3|2284.3|2291.3|2285.3|2292.3|2286.3|2289.5|2283.5|27
1629281400000|2021-08-18 10:10:00|2291.5|2285.5|2291|2285|2292.3|2286.3|2290.3|2284.3|28
1629281700000|2021-08-18 10:15:00|2290.8|2284.8|2290|2284|2290.8|2284.8|2289.3|2283.3|15
1629282000000|2021-08-18 10:20:00|2289.8|2283.8|2289.3|2283.3|2290.3|2284.3|2288.3|2282.3|34
1629282300000|2021-08-18 10:25:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|14
1629282600000|2021-08-18 10:30:00|2290|2284|2291.5|2285.5|2292|2286|2288.8|2282.8|26
1629282900000|2021-08-18 10:35:00|2291.3|2285.3|2290.8|2284.8|2291.8|2285.8|2289.8|2283.8|37
1629283200000|2021-08-18 10:40:00|2291|2285|2293.8|2287.8|2294|2288|2290.8|2284.8|31
1629283500000|2021-08-18 10:45:00|2294.3|2288.3|2293.8|2287.8|2295.3|2289.3|2293.3|2287.3|20
1629283800000|2021-08-18 10:50:00|2295.3|2289.3|2297|2291|2299.5|2293.5|2295.3|2289.3|34
1629284100000|2021-08-18 10:55:00|2296.8|2290.8|2299.3|2293.3|2301.5|2295.5|2296.8|2290.8|41
1629284400000|2021-08-18 11:00:00|2299.5|2293.5|2303.5|2297.5|2304.3|2298.3|2298.8|2292.8|54
1629284700000|2021-08-18 11:05:00|2303.8|2297.8|2299.5|2293.5|2304.3|2298.3|2299.5|2293.5|32
1629285000000|2021-08-18 11:10:00|2299.8|2293.8|2300.8|2294.8|2301|2295|2299.8|2293.8|15
1629285300000|2021-08-18 11:15:00|2301|2295|2305.8|2299.8|2305.8|2299.8|2301|2295|28
1629285600000|2021-08-18 11:20:00|2306|2300|2306|2300|2307.8|2301.8|2305.3|2299.3|27
1629285900000|2021-08-18 11:25:00|2305.8|2299.8|2304.8|2298.8|2307|2301|2304.8|2298.8|28
1629286200000|2021-08-18 11:30:00|2305|2299|2304.5|2298.5|2305.8|2299.8|2304.5|2298.5|23
1629286500000|2021-08-18 11:35:00|2305.3|2299.3|2307.8|2301.8|2307.8|2301.8|2305.3|2299.3|20
1629286800000|2021-08-18 11:40:00|2307.5|2301.5|2309|2303|2310.8|2304.8|2307.3|2301.3|32
1629287100000|2021-08-18 11:45:00|2308.8|2302.8|2310.8|2304.8|2314|2308|2308.8|2302.8|131
1629287400000|2021-08-18 11:50:00|2310.5|2304.5|2307.5|2301.5|2310.5|2304.5|2307.3|2301.3|39
1629287700000|2021-08-18 11:55:00|2307.8|2301.8|2305.5|2299.5|2309|2303|2305|2299|55
1629288000000|2021-08-18 12:00:00|2305.8|2299.8|2307.3|2301.3|2308.3|2302.3|2305.8|2299.8|44
1629288300000|2021-08-18 12:05:00|2307.5|2301.5|2307.3|2301.3|2309|2303|2306.8|2300.8|49
1629288600000|2021-08-18 12:10:00|2307|2301|2302.3|2296.3|2307.8|2301.8|2302|2296|73
1629288900000|2021-08-18 12:15:00|2302.5|2296.5|2304.3|2298.3|2306.3|2300.3|2300.8|2294.8|92
1629289200000|2021-08-18 12:20:00|2304.5|2298.5|2303.5|2297.5|2305.8|2299.8|2303.3|2297.3|57
1629289500000|2021-08-18 12:25:00|2303.3|2297.3|2304.5|2298.5|2305|2299|2303.3|2297.3|58
1629289800000|2021-08-18 12:30:00|2304.8|2298.8|2305.3|2299.3|2307.5|2301.5|2304.8|2298.8|67
1629290100000|2021-08-18 12:35:00|2305|2299|2303.8|2297.8|2305.3|2299.3|2303.3|2297.3|35
1629290400000|2021-08-18 12:40:00|2304|2298|2303.5|2297.5|2304.5|2298.5|2303.3|2297.3|39
1629290700000|2021-08-18 12:45:00|2303.3|2297.3|2306|2300|2306.8|2300.8|2303.3|2297.3|58
1629291000000|2021-08-18 12:50:00|2305.8|2299.8|2305.5|2299.5|2306.8|2300.8|2303.8|2297.8|44
1629291300000|2021-08-18 12:55:00|2306|2300|2309.3|2303.3|2309.5|2303.5|2306|2300|56
1629291600000|2021-08-18 13:00:00|2309|2303|2306|2300|2309|2303|2304.5|2298.5|106
1629291900000|2021-08-18 13:05:00|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2304.5|2298.5|86
1629292200000|2021-08-18 13:10:00|2306.5|2300.5|2308.8|2302.8|2309.5|2303.5|2306|2300|67
1629292500000|2021-08-18 13:15:00|2308.5|2302.5|2303.5|2297.5|2308.5|2302.5|2303.5|2297.5|60
1629292800000|2021-08-18 13:20:00|2303.8|2297.8|2304.5|2298.5|2305.8|2299.8|2303.5|2297.5|47
1629293100000|2021-08-18 13:25:00|2304.3|2298.3|2301|2295|2304.3|2298.3|2300.3|2294.3|53
1629293400000|2021-08-18 13:30:00|2301.3|2295.3|2302.3|2296.3|2302.5|2296.5|2299.8|2293.8|106
1629293700000|2021-08-18 13:35:00|2302.5|2296.5|2300.8|2294.8|2303.8|2297.8|2300.8|2294.8|38
1629294000000|2021-08-18 13:40:00|2301|2295|2304.8|2298.8|2305.8|2299.8|2300.8|2294.8|60
1629294300000|2021-08-18 13:45:00|2305|2299|2299.8|2293.8|2305.3|2299.3|2299.8|2293.8|39
1629294600000|2021-08-18 13:50:00|2299.5|2293.5|2302|2296|2302.3|2296.3|2299.5|2293.5|33
1629294900000|2021-08-18 13:55:00|2301.8|2295.8|2303|2297|2304|2298|2301.3|2295.3|58
1629295200000|2021-08-18 14:00:00|2303.3|2297.3|2300.3|2294.3|2303.3|2297.3|2299.5|2293.5|79
1629295500000|2021-08-18 14:05:00|2300.5|2294.5|2298.3|2292.3|2301.8|2295.8|2298|2292|44
1629295800000|2021-08-18 14:10:00|2298.5|2292.5|2298.5|2292.5|2299.5|2293.5|2296.5|2290.5|82
1629296100000|2021-08-18 14:15:00|2297.3|2291.3|2298.5|2292.5|2299.5|2293.5|2297|2291|72
1629296400000|2021-08-18 14:20:00|2298.3|2292.3|2299.5|2293.5|2301.3|2295.3|2297.5|2291.5|75
1629296700000|2021-08-18 14:25:00|2299.8|2293.8|2296|2290|2299.8|2293.8|2295.3|2289.3|45
1629297000000|2021-08-18 14:30:00|2296.5|2290.5|2295.3|2289.3|2297.8|2291.8|2294.3|2288.3|58
1629297300000|2021-08-18 14:35:00|2295|2289|2292.8|2286.8|2295|2289|2291|2285|72
1629297600000|2021-08-18 14:40:00|2292.5|2286.5|2292.3|2286.3|2293.3|2287.3|2291|2285|93
1629297900000|2021-08-18 14:45:00|2292|2286|2293.5|2287.5|2296|2290|2292|2286|57
1629298200000|2021-08-18 14:50:00|2293.3|2287.3|2293.3|2287.3|2297|2291|2293|2287|56
1629298500000|2021-08-18 14:55:00|2293.5|2287.5|2292.8|2286.8|2293.8|2287.8|2292.3|2286.3|70
1629298800000|2021-08-18 15:00:00|2292.5|2286.5|2294.5|2288.5|2295.3|2289.3|2292.3|2286.3|85
1629299100000|2021-08-18 15:05:00|2294.8|2288.8|2297.5|2291.5|2297.8|2291.8|2294.3|2288.3|53
1629299400000|2021-08-18 15:10:00|2297.3|2291.3|2297.8|2291.8|2301.3|2295.3|2296.3|2290.3|100
1629299700000|2021-08-18 15:15:00|2297.5|2291.5|2293|2287|2297.8|2291.8|2289.8|2283.8|166
1629300000000|2021-08-18 15:20:00|2293.3|2287.3|2291.8|2285.8|2295.3|2289.3|2291.3|2285.3|64
1629300300000|2021-08-18 15:25:00|2291.5|2285.5|2289|2283|2291.5|2285.5|2288|2282|29
1629300600000|2021-08-18 15:30:00|2288.8|2282.8|2288.5|2282.5|2290.3|2284.3|2287|2281|82
1629300900000|2021-08-18 15:35:00|2288.3|2282.3|2286.5|2280.5|2288.8|2282.8|2286.5|2280.5|33
1629301200000|2021-08-18 15:40:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2284.5|2278.5|43
1629301500000|2021-08-18 15:45:00|2286.8|2280.8|2288.3|2282.3|2290|2284|2286.3|2280.3|52
1629301800000|2021-08-18 15:50:00|2288.5|2282.5|2288.3|2282.3|2288.8|2282.8|2285.8|2279.8|71
1629302100000|2021-08-18 15:55:00|2288|2282|2289|2283|2290|2284|2288|2282|25
1629302400000|2021-08-18 16:00:00|2289.3|2283.3|2290.3|2284.3|2290.4|2284.4|2289|2283|8
1629302700000|2021-08-18 16:05:00|2290.8|2284.8|2290|2284|2290.8|2284.8|2290|2284|6
1629303000000|2021-08-18 16:10:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2289.8|2283.8|7
1629303300000|2021-08-18 16:15:00|2289.5|2283.5|2291.3|2285.3|2291.3|2285.3|2287.5|2281.5|24
1629303600000|2021-08-18 16:20:00|2291.5|2285.5|2292.8|2286.8|2292.8|2286.8|2291.3|2285.3|8
1629303900000|2021-08-18 16:25:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2291.5|2285.5|9
1629304200000|2021-08-18 16:30:00|2291.8|2285.8|2294.5|2288.5|2295.5|2289.5|2291.8|2285.8|15
1629304500000|2021-08-18 16:35:00|2293|2287|2295|2289|2295|2289|2292.8|2286.8|6
1629304800000|2021-08-18 16:40:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2294.5|2288.5|5
1629305100000|2021-08-18 16:45:00|2296.3|2290.3|2298.5|2292.5|2298.8|2292.8|2295.3|2289.3|31
1629305400000|2021-08-18 16:50:00|2298.8|2292.8|2297.3|2291.3|2299|2293|2296.5|2290.5|25
1629305700000|2021-08-18 16:55:00|2297.1|2291.1|2299.4|2293.4|2299.4|2293.4|2296.6|2290.6|27
1629331200000|2021-08-19 00:00:00|2301|2295|2301|2295|2301.3|2295.3|2301|2295|3
1629331500000|2021-08-19 00:05:00|2301.3|2295.3|2302.3|2296.3|2302.3|2296.3|2301.3|2295.3|4
1629331800000|2021-08-19 00:10:00|2302|2296|2301.3|2295.3|2302|2296|2301.3|2295.3|3
1629332100000|2021-08-19 00:15:00|2301.5|2295.5|2299.3|2293.3|2302|2296|2299.3|2293.3|12
1629332400000|2021-08-19 00:20:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|3
1629332700000|2021-08-19 00:25:00|2299.3|2293.3|2299.3|2293.3|2299.8|2293.8|2298.5|2292.5|10
1629333000000|2021-08-19 00:30:00|2299|2293|2297.8|2291.8|2299|2293|2297.8|2291.8|4
1629333300000|2021-08-19 00:35:00|2297.5|2291.5|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|2
1629333600000|2021-08-19 00:40:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1629333900000|2021-08-19 00:45:00|2296.8|2290.8|2299.3|2293.3|2299.3|2293.3|2296.8|2290.8|10
1629334200000|2021-08-19 00:50:00|2299.5|2293.5|2300.3|2294.3|2300.3|2294.3|2299.3|2293.3|6
1629334500000|2021-08-19 00:55:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1629334800000|2021-08-19 01:00:00|2300.8|2294.8|2304.3|2298.3|2304.3|2298.3|2299.5|2293.5|48
1629335100000|2021-08-19 01:05:00|2304|2298|2301.5|2295.5|2304|2298|2301.3|2295.3|25
1629335400000|2021-08-19 01:10:00|2301.3|2295.3|2306|2300|2306|2300|2301.3|2295.3|98
1629335700000|2021-08-19 01:15:00|2305.8|2299.8|2307.5|2301.5|2308|2302|2305.3|2299.3|98
1629336000000|2021-08-19 01:20:00|2307.3|2301.3|2308|2302|2309.5|2303.5|2307|2301|100
1629336300000|2021-08-19 01:25:00|2308.3|2302.3|2309.3|2303.3|2309.3|2303.3|2308.3|2302.3|25
1629336600000|2021-08-19 01:30:00|2309.5|2303.5|2311.8|2305.8|2312|2306|2308.8|2302.8|69
1629336900000|2021-08-19 01:35:00|2311.5|2305.5|2311.3|2305.3|2312|2306|2309.5|2303.5|68
1629337200000|2021-08-19 01:40:00|2311.5|2305.5|2313.8|2307.8|2313.8|2307.8|2310.8|2304.8|185
1629337500000|2021-08-19 01:45:00|2313.5|2307.5|2314.3|2308.3|2314.8|2308.8|2313|2307|35
1629337800000|2021-08-19 01:50:00|2314.5|2308.5|2312.5|2306.5|2314.5|2308.5|2312.5|2306.5|58
1629338100000|2021-08-19 01:55:00|2312.3|2306.3|2312.3|2306.3|2313|2307|2311.8|2305.8|14
1629338400000|2021-08-19 02:00:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|17
1629338700000|2021-08-19 02:05:00|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2312.3|2306.3|2
1629339000000|2021-08-19 02:10:00|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|9
1629339300000|2021-08-19 02:15:00|2312.3|2306.3|2308|2302|2312.3|2306.3|2306.8|2300.8|25
1629339600000|2021-08-19 02:20:00|2308.3|2302.3|2307|2301|2308.8|2302.8|2306|2300|17
1629339900000|2021-08-19 02:25:00|2307.3|2301.3|2305.3|2299.3|2307.3|2301.3|2305|2299|8
1629340200000|2021-08-19 02:30:00|2305.5|2299.5|2305.8|2299.8|2308.3|2302.3|2304.8|2298.8|76
1629340500000|2021-08-19 02:35:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304|2298|22
1629340800000|2021-08-19 02:40:00|2304.5|2298.5|2302|2296|2305.3|2299.3|2301.5|2295.5|30
1629341100000|2021-08-19 02:45:00|2301.8|2295.8|2301.8|2295.8|2303|2297|2300.3|2294.3|45
1629341400000|2021-08-19 02:50:00|2301.5|2295.5|2301.3|2295.3|2303|2297|2301.3|2295.3|45
1629341700000|2021-08-19 02:55:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1629342000000|2021-08-19 03:00:00|2301.5|2295.5|2300.8|2294.8|2301.5|2295.5|2300.8|2294.8|4
1629342300000|2021-08-19 03:05:00|2301.3|2295.3|2303|2297|2303|2297|2301.3|2295.3|30
1629342600000|2021-08-19 03:10:00|2303.5|2297.5|2301.3|2295.3|2303.5|2297.5|2300.5|2294.5|26
1629342900000|2021-08-19 03:15:00|2301|2295|2302.3|2296.3|2302.3|2296.3|2300.8|2294.8|22
1629343200000|2021-08-19 03:20:00|2302.5|2296.5|2304.5|2298.5|2305.8|2299.8|2302.5|2296.5|10
1629343500000|2021-08-19 03:25:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|3
1629343800000|2021-08-19 03:30:00|2304|2298|2301|2295|2304|2298|2301|2295|8
1629344100000|2021-08-19 03:35:00|2300.5|2294.5|2298.5|2292.5|2300.5|2294.5|2298.5|2292.5|5
1629344400000|2021-08-19 03:40:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1629344700000|2021-08-19 03:45:00|2298.5|2292.5|2298.5|2292.5|2298.8|2292.8|2298.3|2292.3|5
1629345000000|2021-08-19 03:50:00|2298.8|2292.8|2298.3|2292.3|2299.8|2293.8|2298.3|2292.3|8
1629345300000|2021-08-19 03:55:00|2298|2292|2298|2292|2298.8|2292.8|2297.8|2291.8|6
1629345600000|2021-08-19 04:00:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.8|2291.8|4
1629345900000|2021-08-19 04:05:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.5|2291.5|6
1629347400000|2021-08-19 04:30:00|2297.8|2291.8|2297|2291|2297.8|2291.8|2297|2291|3
1629347700000|2021-08-19 04:35:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297|2291|6
1629348000000|2021-08-19 04:40:00|2297.8|2291.8|2296.8|2290.8|2297.8|2291.8|2296.8|2290.8|4
1629348900000|2021-08-19 04:55:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1629349200000|2021-08-19 05:00:00|2297.3|2291.3|2298|2292|2298|2292|2297.3|2291.3|3
1629349500000|2021-08-19 05:05:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298|2292|3
1629350100000|2021-08-19 05:15:00|2298.5|2292.5|2299.3|2293.3|2299.3|2293.3|2298.5|2292.5|4
1629350700000|2021-08-19 05:25:00|2299.5|2293.5|2300|2294|2300|2294|2299.5|2293.5|3
1629351000000|2021-08-19 05:30:00|2300.3|2294.3|2305.8|2299.8|2307.8|2301.8|2300.3|2294.3|45
1629351300000|2021-08-19 05:35:00|2306.3|2300.3|2306.8|2300.8|2308|2302|2305.8|2299.8|33
1629351600000|2021-08-19 05:40:00|2307|2301|2305.3|2299.3|2307|2301|2304.3|2298.3|45
1629351900000|2021-08-19 05:45:00|2305|2299|2302.5|2296.5|2305|2299|2301|2295|29
1629352200000|2021-08-19 05:50:00|2302.3|2296.3|2300.5|2294.5|2302.3|2296.3|2299.3|2293.3|31
1629352500000|2021-08-19 05:55:00|2300.3|2294.3|2301.8|2295.8|2302|2296|2299.5|2293.5|38
1629352800000|2021-08-19 06:00:00|2301.5|2295.5|2299.8|2293.8|2302|2296|2299.8|2293.8|46
1629353100000|2021-08-19 06:05:00|2300|2294|2299|2293|2300.3|2294.3|2297|2291|59
1629353400000|2021-08-19 06:10:00|2298.8|2292.8|2300|2294|2300.8|2294.8|2298.5|2292.5|30
1629353700000|2021-08-19 06:15:00|2299.8|2293.8|2302|2296|2303.3|2297.3|2298.3|2292.3|33
1629354000000|2021-08-19 06:20:00|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.8|2292.8|23
1629354300000|2021-08-19 06:25:00|2298.5|2292.5|2299.3|2293.3|2301|2295|2297.8|2291.8|29
1629354600000|2021-08-19 06:30:00|2299|2293|2303.8|2297.8|2303.8|2297.8|2299|2293|35
1629354900000|2021-08-19 06:35:00|2304.5|2298.5|2304.5|2298.5|2309.3|2303.3|2303.5|2297.5|43
1629355200000|2021-08-19 06:40:00|2304|2298|2303|2297|2304.3|2298.3|2303|2297|16
1629355500000|2021-08-19 06:45:00|2302.5|2296.5|2302|2296|2303.3|2297.3|2301.3|2295.3|23
1629355800000|2021-08-19 06:50:00|2302.3|2296.3|2300|2294|2302.8|2296.8|2299.3|2293.3|46
1629356100000|2021-08-19 06:55:00|2299.8|2293.8|2296.5|2290.5|2301.8|2295.8|2296.5|2290.5|51
1629356400000|2021-08-19 07:00:00|2296.8|2290.8|2298.5|2292.5|2300.8|2294.8|2295.5|2289.5|102
1629356700000|2021-08-19 07:05:00|2298.3|2292.3|2294.8|2288.8|2298.8|2292.8|2294.3|2288.3|53
1629357000000|2021-08-19 07:10:00|2294.5|2288.5|2291|2285|2294.5|2288.5|2287|2281|95
1629357300000|2021-08-19 07:15:00|2290.8|2284.8|2296.3|2290.3|2296.8|2290.8|2290.8|2284.8|70
1629357600000|2021-08-19 07:20:00|2296.5|2290.5|2295.5|2289.5|2298.8|2292.8|2294.3|2288.3|67
1629357900000|2021-08-19 07:25:00|2295.3|2289.3|2291.8|2285.8|2296.8|2290.8|2288.8|2282.8|55
1629358200000|2021-08-19 07:30:00|2291.3|2285.3|2287.5|2281.5|2291.8|2285.8|2287.3|2281.3|36
1629358500000|2021-08-19 07:35:00|2287.8|2281.8|2289|2283|2289.5|2283.5|2287.3|2281.3|43
1629358800000|2021-08-19 07:40:00|2288.8|2282.8|2285.5|2279.5|2288.8|2282.8|2283.3|2277.3|33
1629359100000|2021-08-19 07:45:00|2285.3|2279.3|2281.5|2275.5|2285.3|2279.3|2280.8|2274.8|69
1629359400000|2021-08-19 07:50:00|2281.8|2275.8|2276.8|2270.8|2282.5|2276.5|2276.3|2270.3|41
1629359700000|2021-08-19 07:55:00|2277|2271|2278.3|2272.3|2278.8|2272.8|2276.5|2270.5|34
1629360000000|2021-08-19 08:00:00|2278|2272|2277.8|2271.8|2281.5|2275.5|2277.3|2271.3|47
1629360300000|2021-08-19 08:05:00|2277.5|2271.5|2279.3|2273.3|2280|2274|2274.5|2268.5|66
1629360600000|2021-08-19 08:10:00|2279.5|2273.5|2272.8|2266.8|2280.5|2274.5|2272|2266|56
1629360900000|2021-08-19 08:15:00|2272.5|2266.5|2249.1|2243.1|2272.5|2266.5|2248.6|2242.6|57
1629361200000|2021-08-19 08:20:00|2249.4|2243.4|2245.5|2239.5|2249.4|2243.4|2244.3|2238.3|73
1629361500000|2021-08-19 08:25:00|2245.3|2239.3|2248.8|2242.8|2250.5|2244.5|2244.8|2238.8|29
1629361800000|2021-08-19 08:30:00|2248.5|2242.5|2252|2246|2252|2246|2246.5|2240.5|36
1629362100000|2021-08-19 08:35:00|2253|2247|2256|2250|2256.3|2250.3|2252.8|2246.8|54
1629362400000|2021-08-19 08:40:00|2256.3|2250.3|2258.8|2252.8|2259.5|2253.5|2254.8|2248.8|52
1629362700000|2021-08-19 08:45:00|2259.5|2253.5|2260.3|2254.3|2260.8|2254.8|2256.8|2250.8|52
1629363000000|2021-08-19 08:50:00|2260|2254|2258.5|2252.5|2260|2254|2256.8|2250.8|27
1629363300000|2021-08-19 08:55:00|2258.3|2252.3|2252.5|2246.5|2258.3|2252.3|2251.8|2245.8|78
1629363600000|2021-08-19 09:00:00|2252.8|2246.8|2253.3|2247.3|2254.5|2248.5|2251.5|2245.5|66
1629363900000|2021-08-19 09:05:00|2253.5|2247.5|2257.3|2251.3|2257.3|2251.3|2253.3|2247.3|45
1629364200000|2021-08-19 09:10:00|2257.5|2251.5|2253.8|2247.8|2257.5|2251.5|2253|2247|29
1629364500000|2021-08-19 09:15:00|2254|2248|2258.3|2252.3|2258.3|2252.3|2252.5|2246.5|65
1629364800000|2021-08-19 09:20:00|2257.8|2251.8|2256.5|2250.5|2260.3|2254.3|2256.3|2250.3|54
1629365100000|2021-08-19 09:25:00|2256.8|2250.8|2255|2249|2257.3|2251.3|2254.3|2248.3|64
1629365400000|2021-08-19 09:30:00|2255.3|2249.3|2259|2253|2260|2254|2254.5|2248.5|45
1629365700000|2021-08-19 09:35:00|2258.5|2252.5|2257.8|2251.8|2259.5|2253.5|2257|2251|36
1629366000000|2021-08-19 09:40:00|2258|2252|2257.8|2251.8|2260.3|2254.3|2257.5|2251.5|51
1629366300000|2021-08-19 09:45:00|2258|2252|2259|2253|2259.5|2253.5|2257.5|2251.5|38
1629366600000|2021-08-19 09:50:00|2258.8|2252.8|2258.8|2252.8|2259.5|2253.5|2257.3|2251.3|43
1629366900000|2021-08-19 09:55:00|2259.3|2253.3|2258.3|2252.3|2259.5|2253.5|2258.3|2252.3|34
1629367200000|2021-08-19 10:00:00|2258.5|2252.5|2258|2252|2259.5|2253.5|2256.8|2250.8|50
1629367500000|2021-08-19 10:05:00|2257.8|2251.8|2259.3|2253.3|2259.5|2253.5|2257.5|2251.5|26
1629367800000|2021-08-19 10:10:00|2259.5|2253.5|2265.8|2259.8|2265.8|2259.8|2259.5|2253.5|49
1629368100000|2021-08-19 10:15:00|2265.5|2259.5|2263.8|2257.8|2267.5|2261.5|2263.8|2257.8|77
1629368400000|2021-08-19 10:20:00|2264.3|2258.3|2265.3|2259.3|2266.5|2260.5|2262.8|2256.8|82
1629368700000|2021-08-19 10:25:00|2265.5|2259.5|2262.8|2256.8|2265.8|2259.8|2261.8|2255.8|67
1629369000000|2021-08-19 10:30:00|2263.3|2257.3|2262.5|2256.5|2264|2258|2261.5|2255.5|64
1629369300000|2021-08-19 10:35:00|2262.8|2256.8|2263.3|2257.3|2263.8|2257.8|2262|2256|56
1629369600000|2021-08-19 10:40:00|2263.5|2257.5|2264.8|2258.8|2264.8|2258.8|2263|2257|30
1629369900000|2021-08-19 10:45:00|2264.5|2258.5|2265.3|2259.3|2268|2262|2264.5|2258.5|56
1629370200000|2021-08-19 10:50:00|2265.5|2259.5|2267|2261|2267.8|2261.8|2265.3|2259.3|48
1629370500000|2021-08-19 10:55:00|2266.8|2260.8|2263.8|2257.8|2267|2261|2263.3|2257.3|72
1629370800000|2021-08-19 11:00:00|2264|2258|2267.3|2261.3|2267.5|2261.5|2263|2257|65
1629371100000|2021-08-19 11:05:00|2267.5|2261.5|2267.3|2261.3|2267.8|2261.8|2265.3|2259.3|47
1629371400000|2021-08-19 11:10:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2264.8|2258.8|48
1629371700000|2021-08-19 11:15:00|2267.5|2261.5|2269.3|2263.3|2270.3|2264.3|2267.5|2261.5|65
1629372000000|2021-08-19 11:20:00|2269.5|2263.5|2272.5|2266.5|2272.8|2266.8|2268.3|2262.3|59
1629372300000|2021-08-19 11:25:00|2272.8|2266.8|2274.8|2268.8|2275.5|2269.5|2271.5|2265.5|52
1629372600000|2021-08-19 11:30:00|2275|2269|2275|2269|2278.5|2272.5|2274|2268|73
1629372900000|2021-08-19 11:35:00|2275.3|2269.3|2276.8|2270.8|2279|2273|2275.3|2269.3|36
1629373200000|2021-08-19 11:40:00|2277|2271|2279.8|2273.8|2280|2274|2277|2271|54
1629373500000|2021-08-19 11:45:00|2280|2274|2278.8|2272.8|2283.5|2277.5|2278.5|2272.5|140
1629373800000|2021-08-19 11:50:00|2279|2273|2282.3|2276.3|2282.8|2276.8|2279|2273|66
1629374100000|2021-08-19 11:55:00|2282.5|2276.5|2281.3|2275.3|2283.5|2277.5|2280|2274|65
1629374400000|2021-08-19 12:00:00|2281|2275|2277.8|2271.8|2281.5|2275.5|2275.3|2269.3|73
1629374700000|2021-08-19 12:05:00|2278|2272|2278.5|2272.5|2278.8|2272.8|2277|2271|30
1629375000000|2021-08-19 12:10:00|2278.3|2272.3|2279.8|2273.8|2281.8|2275.8|2277.3|2271.3|104
1629375300000|2021-08-19 12:15:00|2279.5|2273.5|2278.5|2272.5|2280.5|2274.5|2278|2272|67
1629375600000|2021-08-19 12:20:00|2278.3|2272.3|2279|2273|2280.8|2274.8|2277.3|2271.3|78
1629375900000|2021-08-19 12:25:00|2278.8|2272.8|2276.5|2270.5|2278.8|2272.8|2275|2269|38
1629376200000|2021-08-19 12:30:00|2276.3|2270.3|2277.5|2271.5|2279.3|2273.3|2276.3|2270.3|31
1629376500000|2021-08-19 12:35:00|2277.3|2271.3|2277|2271|2278.8|2272.8|2276.5|2270.5|40
1629376800000|2021-08-19 12:40:00|2276.8|2270.8|2276.5|2270.5|2277.8|2271.8|2275.5|2269.5|58
1629377100000|2021-08-19 12:45:00|2276.8|2270.8|2277.5|2271.5|2278.3|2272.3|2275.5|2269.5|26
1629377400000|2021-08-19 12:50:00|2277.3|2271.3|2276.3|2270.3|2278.3|2272.3|2275.8|2269.8|49
1629377700000|2021-08-19 12:55:00|2276.5|2270.5|2282|2276|2282.5|2276.5|2276.5|2270.5|76
1629378000000|2021-08-19 13:00:00|2282.3|2276.3|2286|2280|2288|2282|2280|2274|186
1629378300000|2021-08-19 13:05:00|2286.3|2280.3|2285.8|2279.8|2287.8|2281.8|2285.3|2279.3|147
1629378600000|2021-08-19 13:10:00|2286|2280|2287.8|2281.8|2289.8|2283.8|2286|2280|96
1629378900000|2021-08-19 13:15:00|2287.5|2281.5|2285.5|2279.5|2288|2282|2284.5|2278.5|111
1629379200000|2021-08-19 13:20:00|2285.8|2279.8|2284.8|2278.8|2287.3|2281.3|2284.3|2278.3|47
1629379500000|2021-08-19 13:25:00|2285|2279|2285.5|2279.5|2286|2280|2283.3|2277.3|54
1629379800000|2021-08-19 13:30:00|2285.8|2279.8|2285|2279|2287.5|2281.5|2282.5|2276.5|105
1629380100000|2021-08-19 13:35:00|2285.5|2279.5|2282.8|2276.8|2285.8|2279.8|2282|2276|108
1629380400000|2021-08-19 13:40:00|2283.3|2277.3|2284.8|2278.8|2286.3|2280.3|2282.5|2276.5|74
1629380700000|2021-08-19 13:45:00|2284.3|2278.3|2284.3|2278.3|2290|2284|2283.3|2277.3|92
1629381000000|2021-08-19 13:50:00|2284.5|2278.5|2284|2278|2285.3|2279.3|2282|2276|162
1629381300000|2021-08-19 13:55:00|2283.8|2277.8|2284|2278|2285.3|2279.3|2282.3|2276.3|77
1629381600000|2021-08-19 14:00:00|2284.3|2278.3|2287.8|2281.8|2287.8|2281.8|2284.3|2278.3|80
1629381900000|2021-08-19 14:05:00|2288|2282|2282|2276|2288|2282|2280.3|2274.3|67
1629382200000|2021-08-19 14:10:00|2281.8|2275.8|2280.3|2274.3|2283.5|2277.5|2278.5|2272.5|77
1629382500000|2021-08-19 14:15:00|2280.5|2274.5|2281.3|2275.3|2281.8|2275.8|2279.3|2273.3|43
1629382800000|2021-08-19 14:20:00|2281.5|2275.5|2278.5|2272.5|2281.5|2275.5|2278|2272|27
1629383100000|2021-08-19 14:25:00|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2277|2271|15
1629383400000|2021-08-19 14:30:00|2279|2273|2273.5|2267.5|2279|2273|2273.5|2267.5|62
1629383700000|2021-08-19 14:35:00|2273.3|2267.3|2267.8|2261.8|2273.3|2267.3|2267.8|2261.8|52
1629384000000|2021-08-19 14:40:00|2268|2262|2263|2257|2268|2262|2262|2256|76
1629384300000|2021-08-19 14:45:00|2262.8|2256.8|2259|2253|2262.8|2256.8|2259|2253|47
1629384600000|2021-08-19 14:50:00|2258.8|2252.8|2261.8|2255.8|2261.8|2255.8|2256.8|2250.8|65
1629384900000|2021-08-19 14:55:00|2262|2256|2258.3|2252.3|2262|2256|2257.5|2251.5|105
1629385200000|2021-08-19 15:00:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2254|2248|57
1629385500000|2021-08-19 15:05:00|2259|2253|2256.8|2250.8|2259|2253|2254.5|2248.5|46
1629385800000|2021-08-19 15:10:00|2257|2251|2261.3|2255.3|2262.8|2256.8|2256.8|2250.8|58
1629386100000|2021-08-19 15:15:00|2261.5|2255.5|2263.3|2257.3|2265|2259|2260.3|2254.3|76
1629386400000|2021-08-19 15:20:00|2263|2257|2261.3|2255.3|2263.5|2257.5|2260.5|2254.5|46
1629386700000|2021-08-19 15:25:00|2261|2255|2259|2253|2261.3|2255.3|2259|2253|30
1629387000000|2021-08-19 15:30:00|2258.8|2252.8|2258.5|2252.5|2259.3|2253.3|2257.5|2251.5|46
1629387300000|2021-08-19 15:35:00|2258.3|2252.3|2261|2255|2262|2256|2257.8|2251.8|39
1629387600000|2021-08-19 15:40:00|2260.8|2254.8|2261.8|2255.8|2262.5|2256.5|2260.3|2254.3|28
1629387900000|2021-08-19 15:45:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2260.8|2254.8|20
1629388200000|2021-08-19 15:50:00|2262|2256|2263.5|2257.5|2264.3|2258.3|2261|2255|42
1629388500000|2021-08-19 15:55:00|2263.3|2257.3|2262.3|2256.3|2263.3|2257.3|2261.3|2255.3|16
1629388800000|2021-08-19 16:00:00|2262.5|2256.5|2260|2254|2263.3|2257.3|2260|2254|19
1629389100000|2021-08-19 16:05:00|2260.3|2254.3|2260|2254|2261|2255|2260|2254|8
1629389400000|2021-08-19 16:10:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1629389700000|2021-08-19 16:15:00|2260.5|2254.5|2262.3|2256.3|2262.3|2256.3|2260.5|2254.5|4
1629390000000|2021-08-19 16:20:00|2263.5|2257.5|2263|2257|2263.5|2257.5|2262.8|2256.8|9
1629390300000|2021-08-19 16:25:00|2262.8|2256.8|2263.8|2257.8|2263.8|2257.8|2262.8|2256.8|11
1629390600000|2021-08-19 16:30:00|2263.5|2257.5|2264|2258|2264|2258|2263.5|2257.5|9
1629390900000|2021-08-19 16:35:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2261.8|2255.8|5
1629391500000|2021-08-19 16:45:00|2262|2256|2260.8|2254.8|2262|2256|2260.8|2254.8|9
1629392100000|2021-08-19 16:55:00|2260.9|2254.9|2259.4|2253.4|2260.9|2254.9|2258.6|2252.6|9
1629417600000|2021-08-20 00:00:00|2258.3|2252.3|2264.5|2258.5|2264.9|2258.9|2258.3|2252.3|10
1629417900000|2021-08-20 00:05:00|2264.3|2258.3|2265.8|2259.8|2265.8|2259.8|2264.3|2258.3|7
1629418200000|2021-08-20 00:10:00|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265|2259|4
1629418500000|2021-08-20 00:15:00|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1629419100000|2021-08-20 00:25:00|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1629419700000|2021-08-20 00:35:00|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1629420600000|2021-08-20 00:50:00|2263.8|2257.8|2264|2258|2264.8|2258.8|2263.8|2257.8|4
1629420900000|2021-08-20 00:55:00|2263.8|2257.8|2263|2257|2263.8|2257.8|2263|2257|3
1629421200000|2021-08-20 01:00:00|2262.8|2256.8|2260.3|2254.3|2263|2257|2259.8|2253.8|56
1629421500000|2021-08-20 01:05:00|2260|2254|2258.8|2252.8|2260.8|2254.8|2258.8|2252.8|8
1629421800000|2021-08-20 01:10:00|2258.5|2252.5|2257.5|2251.5|2259|2253|2257|2251|14
1629422100000|2021-08-20 01:15:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1629422400000|2021-08-20 01:20:00|2257|2251|2258.3|2252.3|2258.3|2252.3|2257|2251|3
1629422700000|2021-08-20 01:25:00|2258.5|2252.5|2259|2253|2259|2253|2258.3|2252.3|9
1629423000000|2021-08-20 01:30:00|2258.8|2252.8|2259|2253|2259|2253|2258.5|2252.5|16
1629423300000|2021-08-20 01:35:00|2258.5|2252.5|2257.3|2251.3|2259|2253|2257.3|2251.3|21
1629423600000|2021-08-20 01:40:00|2257|2251|2258.8|2252.8|2260.5|2254.5|2256.8|2250.8|60
1629423900000|2021-08-20 01:45:00|2259.5|2253.5|2257.8|2251.8|2259.8|2253.8|2257.5|2251.5|49
1629424200000|2021-08-20 01:50:00|2257.5|2251.5|2257.3|2251.3|2257.8|2251.8|2257.3|2251.3|5
1629424500000|2021-08-20 01:55:00|2256.8|2250.8|2257.8|2251.8|2257.8|2251.8|2256|2250|18
1629424800000|2021-08-20 02:00:00|2258|2252|2259.8|2253.8|2260|2254|2258|2252|8
1629425100000|2021-08-20 02:05:00|2260|2254|2261.8|2255.8|2262|2256|2259.5|2253.5|13
1629425400000|2021-08-20 02:10:00|2262|2256|2263.8|2257.8|2263.8|2257.8|2262|2256|3
1629425700000|2021-08-20 02:15:00|2263|2257|2264|2258|2265.8|2259.8|2263|2257|7
1629426000000|2021-08-20 02:20:00|2264.8|2258.8|2266.8|2260.8|2267|2261|2264.8|2258.8|8
1629426300000|2021-08-20 02:25:00|2267|2261|2269.3|2263.3|2269.3|2263.3|2266.8|2260.8|16
1629426600000|2021-08-20 02:30:00|2269|2263|2264.3|2258.3|2269|2263|2264.3|2258.3|48
1629426900000|2021-08-20 02:35:00|2264|2258|2266.3|2260.3|2266.8|2260.8|2264|2258|28
1629427200000|2021-08-20 02:40:00|2266|2260|2267.5|2261.5|2268.5|2262.5|2266|2260|25
1629427500000|2021-08-20 02:45:00|2267.8|2261.8|2269|2263|2269|2263|2267.3|2261.3|14
1629428100000|2021-08-20 02:55:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1629428400000|2021-08-20 03:00:00|2268.8|2262.8|2269.3|2263.3|2269.8|2263.8|2268.3|2262.3|11
1629428700000|2021-08-20 03:05:00|2269.5|2263.5|2269|2263|2269.8|2263.8|2268.5|2262.5|12
1629429000000|2021-08-20 03:10:00|2269.5|2263.5|2272|2266|2272|2266|2269.5|2263.5|10
1629429300000|2021-08-20 03:15:00|2272.3|2266.3|2272.8|2266.8|2273.8|2267.8|2272.3|2266.3|33
1629429600000|2021-08-20 03:20:00|2272.3|2266.3|2270|2264|2272.8|2266.8|2269.8|2263.8|31
1629429900000|2021-08-20 03:25:00|2270.3|2264.3|2272|2266|2272|2266|2270.3|2264.3|17
1629430200000|2021-08-20 03:30:00|2272.3|2266.3|2274.5|2268.5|2274.5|2268.5|2272.3|2266.3|11
1629430800000|2021-08-20 03:40:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.8|2268.8|5
1629431100000|2021-08-20 03:45:00|2274.8|2268.8|2275|2269|2276.3|2270.3|2274.8|2268.8|10
1629431700000|2021-08-20 03:55:00|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1629432000000|2021-08-20 04:00:00|2274.5|2268.5|2279|2273|2279|2273|2274.5|2268.5|11
1629432300000|2021-08-20 04:05:00|2279.3|2273.3|2280.5|2274.5|2283.3|2277.3|2279.3|2273.3|25
1629432600000|2021-08-20 04:10:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2280.3|2274.3|12
1629432900000|2021-08-20 04:15:00|2280.3|2274.3|2279|2273|2280.3|2274.3|2279|2273|4
1629433200000|2021-08-20 04:20:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|5
1629433500000|2021-08-20 04:25:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1629433800000|2021-08-20 04:30:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1629434400000|2021-08-20 04:40:00|2278.5|2272.5|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|4
1629434700000|2021-08-20 04:45:00|2276.5|2270.5|2276|2270|2277|2271|2275.8|2269.8|6
1629435000000|2021-08-20 04:50:00|2275.8|2269.8|2275.3|2269.3|2275.8|2269.8|2275.3|2269.3|2
1629435600000|2021-08-20 05:00:00|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1629435900000|2021-08-20 05:05:00|2275.5|2269.5|2275.8|2269.8|2276|2270|2275.5|2269.5|4
1629436200000|2021-08-20 05:10:00|2275.5|2269.5|2275.3|2269.3|2276|2270|2275.3|2269.3|4
1629436500000|2021-08-20 05:15:00|2275|2269|2272|2266|2275.5|2269.5|2272|2266|10
1629436800000|2021-08-20 05:20:00|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1629437400000|2021-08-20 05:30:00|2272.3|2266.3|2268|2262|2272.3|2266.3|2266.3|2260.3|44
1629437700000|2021-08-20 05:35:00|2267.8|2261.8|2263.5|2257.5|2267.8|2261.8|2263.5|2257.5|34
1629438000000|2021-08-20 05:40:00|2264.3|2258.3|2262.5|2256.5|2264.8|2258.8|2262|2256|25
1629438300000|2021-08-20 05:45:00|2263.3|2257.3|2261.8|2255.8|2263.5|2257.5|2260.8|2254.8|19
1629438600000|2021-08-20 05:50:00|2262|2256|2261.8|2255.8|2264.3|2258.3|2260.5|2254.5|23
1629439200000|2021-08-20 06:00:00|2261.5|2255.5|2261.8|2255.8|2263|2257|2261.5|2255.5|12
1629439500000|2021-08-20 06:05:00|2262.5|2256.5|2264|2258|2264|2258|2262.5|2256.5|6
1629439800000|2021-08-20 06:10:00|2263.8|2257.8|2266|2260|2266|2260|2263.8|2257.8|11
1629440100000|2021-08-20 06:15:00|2266.3|2260.3|2263.8|2257.8|2267.3|2261.3|2262.8|2256.8|22
1629440400000|2021-08-20 06:20:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|2
1629440700000|2021-08-20 06:25:00|2263.5|2257.5|2262.5|2256.5|2263.5|2257.5|2262.5|2256.5|3
1629441000000|2021-08-20 06:30:00|2262.3|2256.3|2263.5|2257.5|2263.5|2257.5|2260.8|2254.8|10
1629441300000|2021-08-20 06:35:00|2263.8|2257.8|2263.8|2257.8|2264|2258|2263.3|2257.3|7
1629441600000|2021-08-20 06:40:00|2263.5|2257.5|2263.5|2257.5|2264|2258|2263.3|2257.3|6
1629441900000|2021-08-20 06:45:00|2263.3|2257.3|2260|2254|2263.3|2257.3|2260|2254|11
1629442200000|2021-08-20 06:50:00|2259.8|2253.8|2260.8|2254.8|2261.5|2255.5|2259|2253|14
1629442500000|2021-08-20 06:55:00|2261|2255|2259.8|2253.8|2262.5|2256.5|2259.5|2253.5|19
1629442800000|2021-08-20 07:00:00|2259.5|2253.5|2256.3|2250.3|2262|2256|2256|2250|37
1629443100000|2021-08-20 07:05:00|2256|2250|2253.8|2247.8|2256|2250|2252.5|2246.5|29
1629443400000|2021-08-20 07:10:00|2254|2248|2257|2251|2257.8|2251.8|2254|2248|37
1629443700000|2021-08-20 07:15:00|2256.5|2250.5|2258.8|2252.8|2260.8|2254.8|2256.3|2250.3|27
1629444000000|2021-08-20 07:20:00|2258.5|2252.5|2258.3|2252.3|2259.8|2253.8|2258.3|2252.3|18
1629444300000|2021-08-20 07:25:00|2257.8|2251.8|2256.8|2250.8|2258.3|2252.3|2255.8|2249.8|28
1629444600000|2021-08-20 07:30:00|2257|2251|2261.5|2255.5|2261.5|2255.5|2257|2251|41
1629444900000|2021-08-20 07:35:00|2261.8|2255.8|2259.3|2253.3|2262|2256|2257|2251|38
1629445200000|2021-08-20 07:40:00|2260|2254|2258.3|2252.3|2260|2254|2258|2252|20
1629445500000|2021-08-20 07:45:00|2258.5|2252.5|2255.5|2249.5|2258.5|2252.5|2255.5|2249.5|24
1629445800000|2021-08-20 07:50:00|2255.3|2249.3|2257.8|2251.8|2257.8|2251.8|2255.3|2249.3|21
1629446100000|2021-08-20 07:55:00|2257.5|2251.5|2255|2249|2257.5|2251.5|2255|2249|24
1629446400000|2021-08-20 08:00:00|2254.8|2248.8|2258.5|2252.5|2259.3|2253.3|2254.8|2248.8|27
1629446700000|2021-08-20 08:05:00|2258.3|2252.3|2257|2251|2258.5|2252.5|2257|2251|11
1629447000000|2021-08-20 08:10:00|2256.8|2250.8|2255.3|2249.3|2257|2251|2254|2248|30
1629447300000|2021-08-20 08:15:00|2255.5|2249.5|2256.3|2250.3|2256.3|2250.3|2253.5|2247.5|24
1629447600000|2021-08-20 08:20:00|2256|2250|2256.5|2250.5|2256.5|2250.5|2255.3|2249.3|20
1629447900000|2021-08-20 08:25:00|2256.3|2250.3|2257|2251|2258|2252|2255.8|2249.8|33
1629448200000|2021-08-20 08:30:00|2257.3|2251.3|2256.5|2250.5|2258.3|2252.3|2256|2250|33
1629448500000|2021-08-20 08:35:00|2257|2251|2257|2251|2257|2251|2256.5|2250.5|7
1629448800000|2021-08-20 08:40:00|2257.3|2251.3|2260|2254|2262.3|2256.3|2257|2251|28
1629449100000|2021-08-20 08:45:00|2260.3|2254.3|2264.5|2258.5|2269|2263|2260.3|2254.3|44
1629449400000|2021-08-20 08:50:00|2264.3|2258.3|2261.8|2255.8|2265.3|2259.3|2261|2255|28
1629449700000|2021-08-20 08:55:00|2261.5|2255.5|2260.5|2254.5|2261.5|2255.5|2259.8|2253.8|12
1629450000000|2021-08-20 09:00:00|2260.8|2254.8|2259.3|2253.3|2261|2255|2258.8|2252.8|12
1629450300000|2021-08-20 09:05:00|2259|2253|2258.8|2252.8|2259|2253|2256.8|2250.8|18
1629450600000|2021-08-20 09:10:00|2259|2253|2258.8|2252.8|2259|2253|2258|2252|8
1629450900000|2021-08-20 09:15:00|2259|2253|2256.5|2250.5|2259|2253|2256.5|2250.5|14
1629451200000|2021-08-20 09:20:00|2257|2251|2256.8|2250.8|2257.8|2251.8|2256.8|2250.8|8
1629451500000|2021-08-20 09:25:00|2257|2251|2256.8|2250.8|2257|2251|2256.5|2250.5|6
1629451800000|2021-08-20 09:30:00|2257|2251|2259|2253|2259.3|2253.3|2256.5|2250.5|13
1629452100000|2021-08-20 09:35:00|2259.3|2253.3|2260.8|2254.8|2262.3|2256.3|2259.3|2253.3|15
1629452400000|2021-08-20 09:40:00|2260.5|2254.5|2258|2252|2260.5|2254.5|2258|2252|8
1629452700000|2021-08-20 09:45:00|2257.8|2251.8|2259.8|2253.8|2260|2254|2257.3|2251.3|9
1629453300000|2021-08-20 09:55:00|2259.5|2253.5|2262|2256|2262|2256|2259.3|2253.3|8
1629453600000|2021-08-20 10:00:00|2261.8|2255.8|2262|2256|2262|2256|2261.5|2255.5|6
1629454200000|2021-08-20 10:10:00|2262.3|2256.3|2261.5|2255.5|2262.3|2256.3|2261.3|2255.3|6
1629454500000|2021-08-20 10:15:00|2261.3|2255.3|2258.8|2252.8|2261.3|2255.3|2258.3|2252.3|21
1629454800000|2021-08-20 10:20:00|2258.5|2252.5|2258|2252|2258.8|2252.8|2257|2251|13
1629455100000|2021-08-20 10:25:00|2257.5|2251.5|2257|2251|2258|2252|2257|2251|15
1629455400000|2021-08-20 10:30:00|2257.3|2251.3|2257|2251|2257.8|2251.8|2256.5|2250.5|16
1629455700000|2021-08-20 10:35:00|2256.5|2250.5|2256.8|2250.8|2257|2251|2256|2250|7
1629456000000|2021-08-20 10:40:00|2256.5|2250.5|2258.5|2252.5|2259.3|2253.3|2256.3|2250.3|18
1629456300000|2021-08-20 10:45:00|2258.3|2252.3|2258|2252|2258.5|2252.5|2258|2252|8
1629456600000|2021-08-20 10:50:00|2257.8|2251.8|2260|2254|2260|2254|2256.3|2250.3|23
1629456900000|2021-08-20 10:55:00|2259.8|2253.8|2257.3|2251.3|2259.8|2253.8|2257.3|2251.3|15
1629457200000|2021-08-20 11:00:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2255.8|2249.8|18
1629457500000|2021-08-20 11:05:00|2256.3|2250.3|2256.8|2250.8|2258|2252|2256.3|2250.3|21
1629457800000|2021-08-20 11:10:00|2256.3|2250.3|2257.5|2251.5|2258|2252|2256|2250|28
1629458100000|2021-08-20 11:15:00|2257|2251|2257|2251|2257.5|2251.5|2257|2251|9
1629458400000|2021-08-20 11:20:00|2256.8|2250.8|2259.8|2253.8|2259.8|2253.8|2256.8|2250.8|23
1629458700000|2021-08-20 11:25:00|2260|2254|2261|2255|2262|2256|2260|2254|18
1629459000000|2021-08-20 11:30:00|2261.3|2255.3|2259.5|2253.5|2261.3|2255.3|2259.3|2253.3|24
1629459300000|2021-08-20 11:35:00|2259.8|2253.8|2261.5|2255.5|2261.8|2255.8|2257.3|2251.3|46
1629459600000|2021-08-20 11:40:00|2261.8|2255.8|2258|2252|2262.5|2256.5|2258|2252|26
1629459900000|2021-08-20 11:45:00|2258.3|2252.3|2266|2260|2266|2260|2258.3|2252.3|143
1629460200000|2021-08-20 11:50:00|2265.8|2259.8|2262.5|2256.5|2267.3|2261.3|2262|2256|37
1629460500000|2021-08-20 11:55:00|2263|2257|2264.8|2258.8|2264.8|2258.8|2263|2257|14
1629460800000|2021-08-20 12:00:00|2265|2259|2267.8|2261.8|2267.8|2261.8|2263.5|2257.5|63
1629461100000|2021-08-20 12:05:00|2267.5|2261.5|2265.3|2259.3|2267.8|2261.8|2265.3|2259.3|31
1629461400000|2021-08-20 12:10:00|2265|2259|2260.8|2254.8|2265|2259|2260.8|2254.8|49
1629461700000|2021-08-20 12:15:00|2261|2255|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|23
1629462000000|2021-08-20 12:20:00|2260.3|2254.3|2258.3|2252.3|2260.8|2254.8|2256.8|2250.8|31
1629462300000|2021-08-20 12:25:00|2258|2252|2256.3|2250.3|2258|2252|2255.5|2249.5|37
1629462600000|2021-08-20 12:30:00|2256.5|2250.5|2254.8|2248.8|2257.5|2251.5|2254.3|2248.3|31
1629462900000|2021-08-20 12:35:00|2254.5|2248.5|2254.3|2248.3|2255|2249|2254.3|2248.3|35
1629463200000|2021-08-20 12:40:00|2254.5|2248.5|2253.8|2247.8|2255|2249|2253.8|2247.8|19
1629463500000|2021-08-20 12:45:00|2254.3|2248.3|2254.3|2248.3|2254.5|2248.5|2253.8|2247.8|22
1629463800000|2021-08-20 12:50:00|2254|2248|2254.3|2248.3|2255|2249|2254|2248|35
1629464100000|2021-08-20 12:55:00|2254|2248|2254.3|2248.3|2255|2249|2254|2248|22
1629464400000|2021-08-20 13:00:00|2254.5|2248.5|2259|2253|2259|2253|2254.5|2248.5|116
1629464700000|2021-08-20 13:05:00|2258.8|2252.8|2263.3|2257.3|2263.8|2257.8|2258.5|2252.5|39
1629465000000|2021-08-20 13:10:00|2263.5|2257.5|2259.5|2253.5|2263.5|2257.5|2258.5|2252.5|27
1629465300000|2021-08-20 13:15:00|2259|2253|2260.5|2254.5|2261.8|2255.8|2257.5|2251.5|46
1629465600000|2021-08-20 13:20:00|2260.3|2254.3|2257.3|2251.3|2260.8|2254.8|2257|2251|10
1629465900000|2021-08-20 13:25:00|2257.5|2251.5|2258.3|2252.3|2258.5|2252.5|2257.5|2251.5|8
1629466200000|2021-08-20 13:30:00|2258.5|2252.5|2260.5|2254.5|2261.8|2255.8|2258.3|2252.3|23
1629466500000|2021-08-20 13:35:00|2261|2255|2263.8|2257.8|2263.8|2257.8|2261|2255|17
1629466800000|2021-08-20 13:40:00|2263.5|2257.5|2260.3|2254.3|2264.3|2258.3|2260.3|2254.3|19
1629467100000|2021-08-20 13:45:00|2260|2254|2260.3|2254.3|2260.5|2254.5|2258.8|2252.8|16
1629467400000|2021-08-20 13:50:00|2260.5|2254.5|2261|2255|2264|2258|2260.3|2254.3|37
1629467700000|2021-08-20 13:55:00|2261.3|2255.3|2262.8|2256.8|2262.8|2256.8|2258.3|2252.3|42
1629468000000|2021-08-20 14:00:00|2263|2257|2262.5|2256.5|2263.3|2257.3|2262.5|2256.5|5
1629468300000|2021-08-20 14:05:00|2262|2256|2259.3|2253.3|2262|2256|2259.3|2253.3|10
1629468600000|2021-08-20 14:10:00|2259|2253|2257.3|2251.3|2259|2253|2257|2251|23
1629468900000|2021-08-20 14:15:00|2257|2251|2257.8|2251.8|2259|2253|2256.5|2250.5|26
1629469200000|2021-08-20 14:20:00|2257.5|2251.5|2259.5|2253.5|2259.8|2253.8|2257|2251|18
1629469500000|2021-08-20 14:25:00|2259.3|2253.3|2257.8|2251.8|2259.3|2253.3|2256.5|2250.5|18
1629469800000|2021-08-20 14:30:00|2258|2252|2258.3|2252.3|2258.8|2252.8|2257.5|2251.5|14
1629470100000|2021-08-20 14:35:00|2258|2252|2257|2251|2259|2253|2257|2251|18
1629470400000|2021-08-20 14:40:00|2256.8|2250.8|2256.8|2250.8|2258|2252|2255.3|2249.3|37
1629470700000|2021-08-20 14:45:00|2257|2251|2256.5|2250.5|2257.3|2251.3|2256|2250|27
1629471000000|2021-08-20 14:50:00|2256.3|2250.3|2254.8|2248.8|2256.3|2250.3|2254.8|2248.8|19
1629471300000|2021-08-20 14:55:00|2254.5|2248.5|2259.3|2253.3|2259.3|2253.3|2253.3|2247.3|34
1629471600000|2021-08-20 15:00:00|2259|2253|2259.3|2253.3|2263.8|2257.8|2257.3|2251.3|50
1629471900000|2021-08-20 15:05:00|2259|2253|2256.5|2250.5|2259.3|2253.3|2254|2248|36
1629472200000|2021-08-20 15:10:00|2256.8|2250.8|2253.8|2247.8|2256.8|2250.8|2253.5|2247.5|30
1629472500000|2021-08-20 15:15:00|2253.5|2247.5|2258|2252|2258.5|2252.5|2253|2247|69
1629472800000|2021-08-20 15:20:00|2257.8|2251.8|2255.5|2249.5|2258.5|2252.5|2255.3|2249.3|23
1629473100000|2021-08-20 15:25:00|2255.3|2249.3|2253.8|2247.8|2255.3|2249.3|2253.5|2247.5|31
1629473400000|2021-08-20 15:30:00|2254|2248|2253.8|2247.8|2255|2249|2253.8|2247.8|14
1629473700000|2021-08-20 15:35:00|2253.5|2247.5|2253.8|2247.8|2255|2249|2253.5|2247.5|13
1629474000000|2021-08-20 15:40:00|2253.5|2247.5|2258.3|2252.3|2258.5|2252.5|2252.8|2246.8|21
1629474300000|2021-08-20 15:45:00|2258.5|2252.5|2263.3|2257.3|2263.6|2257.6|2257.5|2251.5|32
1629474600000|2021-08-20 15:50:00|2263|2257|2265|2259|2265.3|2259.3|2262|2256|11
1629474900000|2021-08-20 15:55:00|2264.3|2258.3|2267|2261|2267.3|2261.3|2264.3|2258.3|20
1629475200000|2021-08-20 16:00:00|2266.8|2260.8|2266.5|2260.5|2267.3|2261.3|2266.3|2260.3|6
1629475500000|2021-08-20 16:05:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|3
1629475800000|2021-08-20 16:10:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|6
1629476100000|2021-08-20 16:15:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1629476700000|2021-08-20 16:25:00|2266|2260|2265.5|2259.5|2266|2260|2264|2258|7
1629477900000|2021-08-20 16:45:00|2265.8|2259.8|2266|2260|2266|2260|2265.8|2259.8|2
1629478200000|2021-08-20 16:50:00|2265.8|2259.8|2265.3|2259.3|2266|2260|2264|2258|8
1629478500000|2021-08-20 16:55:00|2265.4|2259.4|2264.4|2258.4|2265.6|2259.6|2263.6|2257.6|7
1629676800000|2021-08-23 00:00:00|2270|2255|2265|2259|2270|2259|2265|2255|2
1629677100000|2021-08-23 00:05:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1629677400000|2021-08-23 00:10:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2265|2259|4
1629677700000|2021-08-23 00:15:00|2266|2260|2265|2259|2266|2260|2265|2259|5
1629678000000|2021-08-23 00:20:00|2264.3|2258.3|2263|2257|2264.3|2258.3|2263|2257|8
1629678900000|2021-08-23 00:35:00|2263.3|2257.3|2265.5|2259.5|2265.5|2259.5|2263.3|2257.3|11
1629679200000|2021-08-23 00:40:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1629679800000|2021-08-23 00:50:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2267|2261|4
1629680100000|2021-08-23 00:55:00|2268|2262|2269.8|2263.8|2269.8|2263.8|2268|2262|2
1629680400000|2021-08-23 01:00:00|2270.5|2264.5|2271.5|2265.5|2272.5|2266.5|2269.8|2263.8|36
1629680700000|2021-08-23 01:05:00|2271.3|2265.3|2272.5|2266.5|2272.5|2266.5|2271|2265|43
1629681000000|2021-08-23 01:10:00|2272|2266|2280.3|2274.3|2280.5|2274.5|2272|2266|50
1629681300000|2021-08-23 01:15:00|2280.5|2274.5|2286.8|2280.8|2287|2281|2280.3|2274.3|49
1629681600000|2021-08-23 01:20:00|2286|2280|2287.3|2281.3|2287.8|2281.8|2285.8|2279.8|114
1629681900000|2021-08-23 01:25:00|2287.5|2281.5|2288.8|2282.8|2289.8|2283.8|2287.5|2281.5|17
1629682200000|2021-08-23 01:30:00|2289|2283|2289.8|2283.8|2291.3|2285.3|2289|2283|16
1629682500000|2021-08-23 01:35:00|2290.5|2284.5|2289.8|2283.8|2290.8|2284.8|2288.8|2282.8|30
1629682800000|2021-08-23 01:40:00|2290.3|2284.3|2294|2288|2295.3|2289.3|2290.3|2284.3|38
1629683100000|2021-08-23 01:45:00|2294.5|2288.5|2297|2291|2297.3|2291.3|2294.5|2288.5|29
1629683400000|2021-08-23 01:50:00|2296.8|2290.8|2291.8|2285.8|2296.8|2290.8|2291.8|2285.8|35
1629683700000|2021-08-23 01:55:00|2291.5|2285.5|2295.3|2289.3|2295.3|2289.3|2291|2285|33
1629684000000|2021-08-23 02:00:00|2294.5|2288.5|2295|2289|2296.5|2290.5|2294.5|2288.5|38
1629684300000|2021-08-23 02:05:00|2294.8|2288.8|2293.8|2287.8|2294.8|2288.8|2293.4|2287.4|7
1629684600000|2021-08-23 02:10:00|2294.3|2288.3|2296.3|2290.3|2296.5|2290.5|2294.3|2288.3|9
1629685200000|2021-08-23 02:20:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1629685800000|2021-08-23 02:30:00|2295.8|2289.8|2295.5|2289.5|2296|2290|2295.5|2289.5|8
1629686100000|2021-08-23 02:35:00|2295.8|2289.8|2296|2290|2296|2290|2295.5|2289.5|22
1629686400000|2021-08-23 02:40:00|2295.5|2289.5|2295|2289|2296.5|2290.5|2295|2289|11
1629686700000|2021-08-23 02:45:00|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2294.3|2288.3|3
1629687000000|2021-08-23 02:50:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|20
1629687300000|2021-08-23 02:55:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2294|2288|7
1629687600000|2021-08-23 03:00:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|4
1629687900000|2021-08-23 03:05:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1629688200000|2021-08-23 03:10:00|2297|2291|2298|2292|2298.3|2292.3|2297|2291|9
1629688500000|2021-08-23 03:15:00|2297.8|2291.8|2297|2291|2297.8|2291.8|2296.5|2290.5|12
1629688800000|2021-08-23 03:20:00|2297.3|2291.3|2294.8|2288.8|2297.5|2291.5|2294|2288|16
1629689100000|2021-08-23 03:25:00|2295|2289|2294.8|2288.8|2295|2289|2294.5|2288.5|4
1629689400000|2021-08-23 03:30:00|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|4
1629690000000|2021-08-23 03:40:00|2294|2288|2294.5|2288.5|2295.3|2289.3|2294|2288|7
1629690600000|2021-08-23 03:50:00|2295|2289|2296.3|2290.3|2297.3|2291.3|2294.8|2288.8|10
1629690900000|2021-08-23 03:55:00|2296.5|2290.5|2295.3|2289.3|2296.8|2290.8|2293.5|2287.5|20
1629691200000|2021-08-23 04:00:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|9
1629692100000|2021-08-23 04:15:00|2295.3|2289.3|2293.5|2287.5|2295.3|2289.3|2292.5|2286.5|6
1629694500000|2021-08-23 04:55:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1629695100000|2021-08-23 05:05:00|2292.5|2286.5|2293|2287|2293|2287|2292.5|2286.5|4
1629695700000|2021-08-23 05:15:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.8|2284.8|3
1629696000000|2021-08-23 05:20:00|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|2
1629696300000|2021-08-23 05:25:00|2291|2285|2290|2284|2291|2285|2290|2284|4
1629696600000|2021-08-23 05:30:00|2290.5|2284.5|2294.3|2288.3|2294.8|2288.8|2290.5|2284.5|26
1629696900000|2021-08-23 05:35:00|2294|2288|2293.3|2287.3|2294|2288|2292.8|2286.8|24
1629697200000|2021-08-23 05:40:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2292.5|2286.5|22
1629697500000|2021-08-23 05:45:00|2293|2287|2294.8|2288.8|2295|2289|2293|2287|7
1629697800000|2021-08-23 05:50:00|2294.3|2288.3|2294.5|2288.5|2295|2289|2294.3|2288.3|3
1629698100000|2021-08-23 05:55:00|2294.3|2288.3|2288.8|2282.8|2294.3|2288.3|2288.8|2282.8|15
1629698400000|2021-08-23 06:00:00|2288.5|2282.5|2286.3|2280.3|2288.5|2282.5|2286.3|2280.3|8
1629698700000|2021-08-23 06:05:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|3
1629699000000|2021-08-23 06:10:00|2287.5|2281.5|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|3
1629699300000|2021-08-23 06:15:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|5
1629699600000|2021-08-23 06:20:00|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|5
1629699900000|2021-08-23 06:25:00|2288.3|2282.3|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|5
1629700200000|2021-08-23 06:30:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1629700500000|2021-08-23 06:35:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1629700800000|2021-08-23 06:40:00|2289|2283|2286|2280|2289.3|2283.3|2286|2280|10
1629701100000|2021-08-23 06:45:00|2285.5|2279.5|2288|2282|2288|2282|2285.5|2279.5|10
1629701400000|2021-08-23 06:50:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|5
1629701700000|2021-08-23 06:55:00|2288|2282|2291.8|2285.8|2292.3|2286.3|2288|2282|11
1629702000000|2021-08-23 07:00:00|2292.5|2286.5|2287|2281|2292.5|2286.5|2286.8|2280.8|33
1629702300000|2021-08-23 07:05:00|2286.8|2280.8|2282.3|2276.3|2286.8|2280.8|2281.8|2275.8|27
1629702600000|2021-08-23 07:10:00|2282.5|2276.5|2286.3|2280.3|2286.3|2280.3|2282.5|2276.5|12
1629702900000|2021-08-23 07:15:00|2286.5|2280.5|2283.8|2277.8|2288.3|2282.3|2283.8|2277.8|18
1629703200000|2021-08-23 07:20:00|2284|2278|2286|2280|2286|2280|2283.3|2277.3|12
1629703500000|2021-08-23 07:25:00|2286.3|2280.3|2287|2281|2290.3|2284.3|2285.3|2279.3|21
1629703800000|2021-08-23 07:30:00|2286.5|2280.5|2290.3|2284.3|2291|2285|2286.5|2280.5|34
1629704100000|2021-08-23 07:35:00|2290.5|2284.5|2288.3|2282.3|2290.8|2284.8|2286|2280|18
1629704400000|2021-08-23 07:40:00|2289.3|2283.3|2287.5|2281.5|2290.5|2284.5|2286.8|2280.8|16
1629704700000|2021-08-23 07:45:00|2288.5|2282.5|2293.8|2287.8|2293.8|2287.8|2288.5|2282.5|9
1629705000000|2021-08-23 07:50:00|2294.3|2288.3|2294.8|2288.8|2295|2289|2294.3|2288.3|6
1629705300000|2021-08-23 07:55:00|2295|2289|2294.8|2288.8|2296|2290|2294.5|2288.5|12
1629705600000|2021-08-23 08:00:00|2295|2289|2294.8|2288.8|2296|2290|2294|2288|34
1629705900000|2021-08-23 08:05:00|2294.5|2288.5|2295|2289|2296|2290|2294|2288|19
1629706200000|2021-08-23 08:10:00|2295.3|2289.3|2295|2289|2296|2290|2294.8|2288.8|17
1629706500000|2021-08-23 08:15:00|2295.5|2289.5|2298.5|2292.5|2298.5|2292.5|2295.5|2289.5|8
1629706800000|2021-08-23 08:20:00|2298.8|2292.8|2298|2292|2300.8|2294.8|2298|2292|29
1629707100000|2021-08-23 08:25:00|2298.3|2292.3|2297.5|2291.5|2298.5|2292.5|2297.5|2291.5|15
1629707400000|2021-08-23 08:30:00|2297.3|2291.3|2296.5|2290.5|2297.3|2291.3|2295.3|2289.3|12
1629707700000|2021-08-23 08:35:00|2296.3|2290.3|2294.3|2288.3|2296.3|2290.3|2294.3|2288.3|6
1629708000000|2021-08-23 08:40:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|4
1629708300000|2021-08-23 08:45:00|2295|2289|2290.5|2284.5|2295.3|2289.3|2290.5|2284.5|18
1629708600000|2021-08-23 08:50:00|2289.3|2283.3|2290|2284|2290.3|2284.3|2288.8|2282.8|18
1629708900000|2021-08-23 08:55:00|2290.3|2284.3|2289|2283|2290.3|2284.3|2288.8|2282.8|20
1629709200000|2021-08-23 09:00:00|2288.8|2282.8|2290.3|2284.3|2290.3|2284.3|2288.8|2282.8|11
1629709500000|2021-08-23 09:05:00|2290.5|2284.5|2291|2285|2292.8|2286.8|2290.5|2284.5|17
1629709800000|2021-08-23 09:10:00|2291.3|2285.3|2291.8|2285.8|2292|2286|2291|2285|16
1629710100000|2021-08-23 09:15:00|2292|2286|2289.5|2283.5|2292|2286|2289.3|2283.3|22
1629710400000|2021-08-23 09:20:00|2289.3|2283.3|2289.3|2283.3|2291.3|2285.3|2289.3|2283.3|14
1629710700000|2021-08-23 09:25:00|2289|2283|2288.3|2282.3|2289.3|2283.3|2288|2282|7
1629711000000|2021-08-23 09:30:00|2288.5|2282.5|2291.5|2285.5|2291.5|2285.5|2288.5|2282.5|8
1629711300000|2021-08-23 09:35:00|2291.8|2285.8|2288.8|2282.8|2293.5|2287.5|2288.8|2282.8|22
1629711600000|2021-08-23 09:40:00|2289|2283|2289.5|2283.5|2289.8|2283.8|2287.8|2281.8|18
1629712200000|2021-08-23 09:50:00|2289.8|2283.8|2292.5|2286.5|2292.5|2286.5|2289.8|2283.8|13
1629712500000|2021-08-23 09:55:00|2292.3|2286.3|2290.8|2284.8|2292.3|2286.3|2290.5|2284.5|8
1629712800000|2021-08-23 10:00:00|2291|2285|2291.5|2285.5|2291.5|2285.5|2290.5|2284.5|8
1629713100000|2021-08-23 10:05:00|2291.8|2285.8|2291.6|2285.6|2291.8|2285.8|2291.6|2285.6|2
1629713400000|2021-08-23 10:10:00|2291.8|2285.8|2291.5|2285.5|2292.1|2286.1|2291.5|2285.5|11
1629713700000|2021-08-23 10:15:00|2291.4|2285.4|2290.5|2284.5|2291.4|2285.4|2290.5|2284.5|7
1629714000000|2021-08-23 10:20:00|2290.1|2284.1|2290.6|2284.6|2290.6|2284.6|2290.1|2284.1|5
1629714300000|2021-08-23 10:25:00|2290.5|2284.5|2290.1|2284.1|2290.5|2284.5|2290|2284|4
1629714600000|2021-08-23 10:30:00|2290.3|2284.3|2291.6|2285.6|2291.6|2285.6|2290.3|2284.3|10
1629714900000|2021-08-23 10:35:00|2291.8|2285.8|2291.6|2285.6|2291.8|2285.8|2291.6|2285.6|2
1629715200000|2021-08-23 10:40:00|2291.4|2285.4|2291.3|2285.3|2291.4|2285.4|2290.6|2284.6|9
1629715500000|2021-08-23 10:45:00|2291.1|2285.1|2290.5|2284.5|2291.1|2285.1|2290.5|2284.5|4
1629716100000|2021-08-23 10:55:00|2290.4|2284.4|2290|2284|2290.4|2284.4|2290|2284|4
1629716400000|2021-08-23 11:00:00|2290.3|2284.3|2289.8|2283.8|2290.5|2284.5|2289.8|2283.8|7
1629716700000|2021-08-23 11:05:00|2289.9|2283.9|2290.3|2284.3|2290.3|2284.3|2289.9|2283.9|3
1629717000000|2021-08-23 11:10:00|2289.9|2283.9|2289.8|2283.8|2290.3|2284.3|2289.6|2283.6|6
1629717300000|2021-08-23 11:15:00|2290.1|2284.1|2289.5|2283.5|2290.1|2284.1|2289.5|2283.5|4
1629717600000|2021-08-23 11:20:00|2289.8|2283.8|2290.4|2284.4|2291.1|2285.1|2289.8|2283.8|9
1629717900000|2021-08-23 11:25:00|2290.1|2284.1|2288.8|2282.8|2290.8|2284.8|2287.4|2281.4|33
1629718200000|2021-08-23 11:30:00|2289|2283|2290.5|2284.5|2291|2285|2288.8|2282.8|40
1629718500000|2021-08-23 11:35:00|2291|2285|2290.5|2284.5|2291|2285|2290|2284|27
1629718800000|2021-08-23 11:40:00|2290.4|2284.4|2290.1|2284.1|2290.6|2284.6|2288.3|2282.3|23
1629719100000|2021-08-23 11:45:00|2290.3|2284.3|2292.9|2286.9|2294.5|2288.5|2289.9|2283.9|93
1629719400000|2021-08-23 11:50:00|2292.6|2286.6|2292.8|2286.8|2294|2288|2292|2286|39
1629719700000|2021-08-23 11:55:00|2292.6|2286.6|2294.4|2288.4|2294.5|2288.5|2292.5|2286.5|18
1629720000000|2021-08-23 12:00:00|2294.6|2288.6|2292.6|2286.6|2294.6|2288.6|2290.1|2284.1|57
1629720300000|2021-08-23 12:05:00|2292.8|2286.8|2292|2286|2292.8|2286.8|2290.9|2284.9|40
1629720600000|2021-08-23 12:10:00|2291.9|2285.9|2290.3|2284.3|2292.3|2286.3|2287.9|2281.9|48
1629720900000|2021-08-23 12:15:00|2290.1|2284.1|2289.6|2283.6|2291|2285|2289.3|2283.3|24
1629721200000|2021-08-23 12:20:00|2289.4|2283.4|2288.4|2282.4|2289.9|2283.9|2288.4|2282.4|52
1629721500000|2021-08-23 12:25:00|2288.5|2282.5|2289.6|2283.6|2290.8|2284.8|2288.1|2282.1|32
1629721800000|2021-08-23 12:30:00|2290|2284|2287.1|2281.1|2290.9|2284.9|2286.9|2280.9|39
1629722100000|2021-08-23 12:35:00|2287.3|2281.3|2285.9|2279.9|2287.6|2281.6|2285.8|2279.8|29
1629722400000|2021-08-23 12:40:00|2285.8|2279.8|2287.1|2281.1|2287.5|2281.5|2285.4|2279.4|26
1629722700000|2021-08-23 12:45:00|2287.3|2281.3|2286.9|2280.9|2288|2282|2286.9|2280.9|19
1629723000000|2021-08-23 12:50:00|2287.1|2281.1|2287.9|2281.9|2288|2282|2286.4|2280.4|23
1629723300000|2021-08-23 12:55:00|2287.8|2281.8|2287.8|2281.8|2288.3|2282.3|2285.8|2279.8|38
1629723600000|2021-08-23 13:00:00|2288.6|2282.6|2285.3|2279.3|2290|2284|2284.4|2278.4|102
1629723900000|2021-08-23 13:05:00|2285.1|2279.1|2287.1|2281.1|2288.3|2282.3|2284.4|2278.4|86
1629724200000|2021-08-23 13:10:00|2286.9|2280.9|2284.5|2278.5|2287|2281|2283.8|2277.8|43
1629724500000|2021-08-23 13:15:00|2284.1|2278.1|2284|2278|2284.8|2278.8|2282.9|2276.9|30
1629724800000|2021-08-23 13:20:00|2283.9|2277.9|2283.6|2277.6|2284.8|2278.8|2282.8|2276.8|38
1629725100000|2021-08-23 13:25:00|2283.9|2277.9|2283.1|2277.1|2284.1|2278.1|2282.1|2276.1|27
1629725400000|2021-08-23 13:30:00|2283.4|2277.4|2284.3|2278.3|2286.9|2280.9|2282.6|2276.6|88
1629725700000|2021-08-23 13:35:00|2284.4|2278.4|2285.8|2279.8|2287.5|2281.5|2284.4|2278.4|66
1629726000000|2021-08-23 13:40:00|2286|2280|2286.3|2280.3|2287.8|2281.8|2285.8|2279.8|36
1629726300000|2021-08-23 13:45:00|2286.5|2280.5|2283.5|2277.5|2287.1|2281.1|2283.1|2277.1|27
1629726600000|2021-08-23 13:50:00|2283.8|2277.8|2290.8|2284.8|2291|2285|2283.8|2277.8|40
1629726900000|2021-08-23 13:55:00|2291|2285|2290.8|2284.8|2292.3|2286.3|2290.8|2284.8|15
1629727200000|2021-08-23 14:00:00|2289.9|2283.9|2286.6|2280.6|2289.9|2283.9|2286|2280|35
1629727500000|2021-08-23 14:05:00|2286.8|2280.8|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|2
1629727800000|2021-08-23 14:10:00|2288.1|2282.1|2288.8|2282.8|2289.5|2283.5|2288.1|2282.1|18
1629728100000|2021-08-23 14:15:00|2289|2283|2287.1|2281.1|2289|2283|2287.1|2281.1|11
1629728400000|2021-08-23 14:20:00|2287|2281|2286.3|2280.3|2287.5|2281.5|2284.9|2278.9|25
1629728700000|2021-08-23 14:25:00|2286.1|2280.1|2284.9|2278.9|2286.3|2280.3|2284.4|2278.4|40
1629729000000|2021-08-23 14:30:00|2284.6|2278.6|2280.9|2274.9|2285.5|2279.5|2280.9|2274.9|32
1629729300000|2021-08-23 14:35:00|2280.8|2274.8|2279|2273|2281|2275|2278|2272|18
1629729600000|2021-08-23 14:40:00|2279.3|2273.3|2279.5|2273.5|2281.4|2275.4|2279|2273|44
1629729900000|2021-08-23 14:45:00|2279.8|2273.8|2278.1|2272.1|2279.8|2273.8|2276.3|2270.3|37
1629730200000|2021-08-23 14:50:00|2277.9|2271.9|2277.5|2271.5|2277.9|2271.9|2275.3|2269.3|31
1629730500000|2021-08-23 14:55:00|2277.6|2271.6|2284.8|2278.8|2284.8|2278.8|2277.4|2271.4|71
1629730800000|2021-08-23 15:00:00|2285|2279|2284.5|2278.5|2288|2282|2283.3|2277.3|87
1629731100000|2021-08-23 15:05:00|2284.8|2278.8|2287.6|2281.6|2288.4|2282.4|2284.8|2278.8|52
1629731400000|2021-08-23 15:10:00|2287.9|2281.9|2286.1|2280.1|2288.1|2282.1|2285.3|2279.3|50
1629731700000|2021-08-23 15:15:00|2286.9|2280.9|2288.9|2282.9|2289.5|2283.5|2283.1|2277.1|129
1629732000000|2021-08-23 15:20:00|2288.6|2282.6|2290.4|2284.4|2290.6|2284.6|2288.6|2282.6|62
1629732300000|2021-08-23 15:25:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2289.9|2283.9|41
1629732600000|2021-08-23 15:30:00|2290.5|2284.5|2290.4|2284.4|2291|2285|2290.4|2284.4|6
1629732900000|2021-08-23 15:35:00|2289.9|2283.9|2288.8|2282.8|2290.8|2284.8|2288.3|2282.3|39
1629733200000|2021-08-23 15:40:00|2289.3|2283.3|2290.1|2284.1|2290.1|2284.1|2289.3|2283.3|19
1629733500000|2021-08-23 15:45:00|2289.9|2283.9|2290.4|2284.4|2290.4|2284.4|2289.9|2283.9|4
1629733800000|2021-08-23 15:50:00|2290.3|2284.3|2287.5|2281.5|2290.4|2284.4|2287.3|2281.3|118
1629734100000|2021-08-23 15:55:00|2287.8|2281.8|2288.4|2282.4|2288.5|2282.5|2285.6|2279.6|30
1629734400000|2021-08-23 16:00:00|2287.4|2281.4|2288.1|2282.1|2288.3|2282.3|2287.3|2281.3|5
1629735000000|2021-08-23 16:10:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1629735300000|2021-08-23 16:15:00|2287.9|2281.9|2287.6|2281.6|2287.9|2281.9|2287.6|2281.6|2
1629735600000|2021-08-23 16:20:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|3
1629735900000|2021-08-23 16:25:00|2287.6|2281.6|2288.3|2282.3|2288.4|2282.4|2287.6|2281.6|4
1629736200000|2021-08-23 16:30:00|2287.4|2281.4|2288.3|2282.3|2288.3|2282.3|2287.4|2281.4|2
1629736500000|2021-08-23 16:35:00|2289.8|2283.8|2286.4|2280.4|2289.8|2283.8|2286.4|2280.4|10
1629736800000|2021-08-23 16:40:00|2286.1|2280.1|2285.6|2279.6|2287|2281|2284.6|2278.6|10
1629737400000|2021-08-23 16:50:00|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2284.8|2278.8|9
1629737700000|2021-08-23 16:55:00|2285.4|2279.4|2284.8|2278.8|2286.4|2280.4|2284.3|2278.3|64
1629763200000|2021-08-24 00:00:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1629763500000|2021-08-24 00:05:00|2283.6|2277.6|2284.5|2278.5|2284.5|2278.5|2283.5|2277.5|4
1629763800000|2021-08-24 00:10:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1629766800000|2021-08-24 01:00:00|2284.9|2278.9|2285.4|2279.4|2286.3|2280.3|2284.9|2278.9|11
1629767100000|2021-08-24 01:05:00|2286.3|2280.3|2289.5|2283.5|2290.1|2284.1|2286|2280|32
1629767400000|2021-08-24 01:10:00|2289.6|2283.6|2290.9|2284.9|2291.4|2285.4|2289.6|2283.6|5
1629767700000|2021-08-24 01:15:00|2290.6|2284.6|2289.8|2283.8|2291.6|2285.6|2288.9|2282.9|78
1629768000000|2021-08-24 01:20:00|2289.5|2283.5|2293.1|2287.1|2293.5|2287.5|2289.5|2283.5|50
1629768300000|2021-08-24 01:25:00|2293|2287|2297.3|2291.3|2297.5|2291.5|2292.9|2286.9|34
1629768600000|2021-08-24 01:30:00|2297.6|2291.6|2301.1|2295.1|2301.1|2295.1|2296.9|2290.9|44
1629768900000|2021-08-24 01:35:00|2302|2296|2302.1|2296.1|2303|2297|2302|2296|8
1629769200000|2021-08-24 01:40:00|2301.9|2295.9|2301.9|2295.9|2302.3|2296.3|2301.9|2295.9|3
1629769500000|2021-08-24 01:45:00|2302.1|2296.1|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|11
1629769800000|2021-08-24 01:50:00|2302|2296|2302.4|2296.4|2303|2297|2302|2296|4
1629770100000|2021-08-24 01:55:00|2302.9|2296.9|2302.4|2296.4|2302.9|2296.9|2302.4|2296.4|4
1629770400000|2021-08-24 02:00:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1629770700000|2021-08-24 02:05:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|2
1629771000000|2021-08-24 02:10:00|2302.4|2296.4|2302.3|2296.3|2302.4|2296.4|2302.1|2296.1|3
1629772800000|2021-08-24 02:40:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1629773400000|2021-08-24 02:50:00|2302.1|2296.1|2302.3|2296.3|2302.3|2296.3|2302.1|2296.1|2
1629774000000|2021-08-24 03:00:00|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|3
1629774300000|2021-08-24 03:05:00|2302.1|2296.1|2302|2296|2302.3|2296.3|2302|2296|5
1629774600000|2021-08-24 03:10:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1629774900000|2021-08-24 03:15:00|2302|2296|2299.9|2293.9|2302|2296|2299.6|2293.6|16
1629775200000|2021-08-24 03:20:00|2299.8|2293.8|2297.4|2291.4|2299.8|2293.8|2297|2291|11
1629775500000|2021-08-24 03:25:00|2297.9|2291.9|2298|2292|2298.5|2292.5|2297.9|2291.9|5
1629775800000|2021-08-24 03:30:00|2297.9|2291.9|2297.6|2291.6|2297.9|2291.9|2297.6|2291.6|2
1629776100000|2021-08-24 03:35:00|2297.8|2291.8|2297.4|2291.4|2297.8|2291.8|2297.4|2291.4|3
1629776700000|2021-08-24 03:45:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1629777000000|2021-08-24 03:50:00|2297.8|2291.8|2298.1|2292.1|2298.1|2292.1|2297.8|2291.8|2
1629777300000|2021-08-24 03:55:00|2298.4|2292.4|2298.8|2292.8|2299|2293|2298.4|2292.4|4
1629777600000|2021-08-24 04:00:00|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1629782100000|2021-08-24 05:15:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|4
1629782400000|2021-08-24 05:20:00|2298.5|2292.5|2299|2293|2299|2293|2298.4|2292.4|5
1629782700000|2021-08-24 05:25:00|2299.3|2293.3|2300.5|2294.5|2300.5|2294.5|2299.3|2293.3|9
1629783000000|2021-08-24 05:30:00|2300.6|2294.6|2300.3|2294.3|2302.6|2296.6|2300.3|2294.3|22
1629783300000|2021-08-24 05:35:00|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.8|2293.8|4
1629783600000|2021-08-24 05:40:00|2300|2294|2301|2295|2301|2295|2299.9|2293.9|6
1629783900000|2021-08-24 05:45:00|2300.9|2294.9|2299.1|2293.1|2301|2295|2299.1|2293.1|12
1629784200000|2021-08-24 05:50:00|2298.9|2292.9|2298.6|2292.6|2298.9|2292.9|2298.6|2292.6|2
1629784500000|2021-08-24 05:55:00|2298.3|2292.3|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|3
1629784800000|2021-08-24 06:00:00|2298.5|2292.5|2298.9|2292.9|2299.4|2293.4|2298.3|2292.3|6
1629785100000|2021-08-24 06:05:00|2299.1|2293.1|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|56
1629785400000|2021-08-24 06:10:00|2297|2291|2296.6|2290.6|2297.1|2291.1|2296.4|2290.4|17
1629785700000|2021-08-24 06:15:00|2296.5|2290.5|2296.3|2290.3|2297|2291|2296|2290|22
1629786000000|2021-08-24 06:20:00|2296.1|2290.1|2295.4|2289.4|2296.1|2290.1|2295.4|2289.4|4
1629786300000|2021-08-24 06:25:00|2295.8|2289.8|2293.3|2287.3|2295.9|2289.9|2293.3|2287.3|13
1629786600000|2021-08-24 06:30:00|2293|2287|2291.8|2285.8|2293.6|2287.6|2291.8|2285.8|37
1629786900000|2021-08-24 06:35:00|2291.5|2285.5|2293.3|2287.3|2294.6|2288.6|2291.4|2285.4|45
1629787200000|2021-08-24 06:40:00|2292.6|2286.6|2292.9|2286.9|2293.1|2287.1|2292.1|2286.1|32
1629787500000|2021-08-24 06:45:00|2292.6|2286.6|2292.9|2286.9|2293.8|2287.8|2292.4|2286.4|16
1629787800000|2021-08-24 06:50:00|2292.8|2286.8|2293|2287|2293.4|2287.4|2291.8|2285.8|20
1629788100000|2021-08-24 06:55:00|2292.8|2286.8|2293|2287|2293|2287|2291.4|2285.4|22
1629788400000|2021-08-24 07:00:00|2292.9|2286.9|2294|2288|2294.8|2288.8|2292.4|2286.4|19
1629788700000|2021-08-24 07:05:00|2294.3|2288.3|2294.4|2288.4|2296.3|2290.3|2294.3|2288.3|13
1629789000000|2021-08-24 07:10:00|2294.1|2288.1|2291.1|2285.1|2294.1|2288.1|2290.4|2284.4|29
1629789300000|2021-08-24 07:15:00|2291.3|2285.3|2285.5|2279.5|2291.8|2285.8|2285.5|2279.5|35
1629789600000|2021-08-24 07:20:00|2285.4|2279.4|2278.1|2272.1|2285.4|2279.4|2276.9|2270.9|54
1629789900000|2021-08-24 07:25:00|2277.6|2271.6|2279.4|2273.4|2279.6|2273.6|2276.8|2270.8|26
1629790200000|2021-08-24 07:30:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2276.1|2270.1|18
1629790500000|2021-08-24 07:35:00|2277.3|2271.3|2278.4|2272.4|2280.5|2274.5|2277.3|2271.3|22
1629790800000|2021-08-24 07:40:00|2279|2273|2278.6|2272.6|2279|2273|2278.4|2272.4|8
1629791100000|2021-08-24 07:45:00|2278.4|2272.4|2282.4|2276.4|2282.5|2276.5|2275.5|2269.5|31
1629791400000|2021-08-24 07:50:00|2282.3|2276.3|2279.6|2273.6|2282.3|2276.3|2277.3|2271.3|36
1629791700000|2021-08-24 07:55:00|2280.1|2274.1|2284.5|2278.5|2284.6|2278.6|2280.1|2274.1|18
1629792000000|2021-08-24 08:00:00|2284.4|2278.4|2287.9|2281.9|2288.4|2282.4|2284.3|2278.3|30
1629792300000|2021-08-24 08:05:00|2288|2282|2287.6|2281.6|2291.8|2285.8|2287.1|2281.1|52
1629792600000|2021-08-24 08:10:00|2287.5|2281.5|2283.5|2277.5|2287.8|2281.8|2283.4|2277.4|28
1629792900000|2021-08-24 08:15:00|2283.4|2277.4|2284.4|2278.4|2284.6|2278.6|2283.4|2277.4|17
1629793200000|2021-08-24 08:20:00|2284.5|2278.5|2281.6|2275.6|2286.5|2280.5|2281.1|2275.1|31
1629793500000|2021-08-24 08:25:00|2281.4|2275.4|2280.1|2274.1|2281.4|2275.4|2275.8|2269.8|47
1629793800000|2021-08-24 08:30:00|2279.9|2273.9|2283|2277|2283.4|2277.4|2277.5|2271.5|58
1629794100000|2021-08-24 08:35:00|2282.9|2276.9|2278.8|2272.8|2284|2278|2278.8|2272.8|28
1629794400000|2021-08-24 08:40:00|2279|2273|2279.3|2273.3|2281|2275|2277.8|2271.8|48
1629794700000|2021-08-24 08:45:00|2279.5|2273.5|2280.8|2274.8|2281.8|2275.8|2279.3|2273.3|30
1629795000000|2021-08-24 08:50:00|2281|2275|2281|2275|2282.5|2276.5|2279.5|2273.5|45
1629795300000|2021-08-24 08:55:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2279.3|2273.3|21
1629795600000|2021-08-24 09:00:00|2280.3|2274.3|2280.8|2274.8|2283|2277|2279.3|2273.3|28
1629795900000|2021-08-24 09:05:00|2281|2275|2279.8|2273.8|2282.3|2276.3|2278.5|2272.5|24
1629796200000|2021-08-24 09:10:00|2279.5|2273.5|2279|2273|2280.8|2274.8|2277.8|2271.8|18
1629796500000|2021-08-24 09:15:00|2278.8|2272.8|2276|2270|2278.8|2272.8|2274.5|2268.5|16
1629796800000|2021-08-24 09:20:00|2276.3|2270.3|2276.3|2270.3|2278.5|2272.5|2276|2270|19
1629797100000|2021-08-24 09:25:00|2276.8|2270.8|2275.8|2269.8|2279.8|2273.8|2275.8|2269.8|21
1629797400000|2021-08-24 09:30:00|2276|2270|2274.3|2268.3|2277.8|2271.8|2274.3|2268.3|25
1629797700000|2021-08-24 09:35:00|2274.5|2268.5|2276.3|2270.3|2276.5|2270.5|2274.3|2268.3|25
1629798000000|2021-08-24 09:40:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2274.3|2268.3|15
1629798300000|2021-08-24 09:45:00|2275.5|2269.5|2275.3|2269.3|2275.5|2269.5|2274.3|2268.3|15
1629798600000|2021-08-24 09:50:00|2275.5|2269.5|2274|2268|2275.5|2269.5|2273.5|2267.5|20
1629798900000|2021-08-24 09:55:00|2273.8|2267.8|2273.8|2267.8|2274|2268|2273.5|2267.5|7
1629799200000|2021-08-24 10:00:00|2274.3|2268.3|2274|2268|2275|2269|2273.8|2267.8|10
1629799500000|2021-08-24 10:05:00|2273.8|2267.8|2276.3|2270.3|2277|2271|2273.5|2267.5|26
1629799800000|2021-08-24 10:10:00|2277|2271|2278.5|2272.5|2280.5|2274.5|2277|2271|33
1629800100000|2021-08-24 10:15:00|2278.3|2272.3|2278.8|2272.8|2280.3|2274.3|2276.5|2270.5|34
1629800400000|2021-08-24 10:20:00|2279.3|2273.3|2278.5|2272.5|2280.5|2274.5|2277.8|2271.8|23
1629800700000|2021-08-24 10:25:00|2278.3|2272.3|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|14
1629801000000|2021-08-24 10:30:00|2278|2272|2279.5|2273.5|2280|2274|2278|2272|11
1629801300000|2021-08-24 10:35:00|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2278.5|2272.5|3
1629801600000|2021-08-24 10:40:00|2278.3|2272.3|2276.8|2270.8|2278.3|2272.3|2274|2268|25
1629801900000|2021-08-24 10:45:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.3|2270.3|7
1629802200000|2021-08-24 10:50:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2276|2270|20
1629802500000|2021-08-24 10:55:00|2277|2271|2277|2271|2277.3|2271.3|2276.5|2270.5|11
1629802800000|2021-08-24 11:00:00|2276.8|2270.8|2276.8|2270.8|2277.3|2271.3|2276.5|2270.5|9
1629803100000|2021-08-24 11:05:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2277|2271|6
1629803400000|2021-08-24 11:10:00|2277.5|2271.5|2274.3|2268.3|2277.5|2271.5|2274.3|2268.3|16
1629803700000|2021-08-24 11:15:00|2274.5|2268.5|2276|2270|2276.3|2270.3|2274.5|2268.5|12
1629804000000|2021-08-24 11:20:00|2275.8|2269.8|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|13
1629804300000|2021-08-24 11:25:00|2275.5|2269.5|2276|2270|2276|2270|2275|2269|10
1629804600000|2021-08-24 11:30:00|2275.8|2269.8|2276.8|2270.8|2279.3|2273.3|2275.8|2269.8|18
1629804900000|2021-08-24 11:35:00|2277.5|2271.5|2283|2277|2283.5|2277.5|2277.3|2271.3|35
1629805200000|2021-08-24 11:40:00|2282.8|2276.8|2284.8|2278.8|2284.8|2278.8|2282.5|2276.5|18
1629805500000|2021-08-24 11:45:00|2285|2279|2288.3|2282.3|2288.8|2282.8|2284.8|2278.8|117
1629805800000|2021-08-24 11:50:00|2288.5|2282.5|2289.8|2283.8|2290.5|2284.5|2287.8|2281.8|38
1629806100000|2021-08-24 11:55:00|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2289.8|2283.8|18
1629806400000|2021-08-24 12:00:00|2291.3|2285.3|2289.8|2283.8|2291.5|2285.5|2289.8|2283.8|16
1629806700000|2021-08-24 12:05:00|2290.3|2284.3|2291|2285|2291.3|2285.3|2289.8|2283.8|14
1629807000000|2021-08-24 12:10:00|2290.8|2284.8|2291.8|2285.8|2291.8|2285.8|2290.5|2284.5|16
1629807300000|2021-08-24 12:15:00|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2289.8|2283.8|18
1629807600000|2021-08-24 12:20:00|2290.3|2284.3|2289.3|2283.3|2291.3|2285.3|2286.8|2280.8|28
1629807900000|2021-08-24 12:25:00|2289.5|2283.5|2292.3|2286.3|2293|2287|2289.5|2283.5|16
1629808200000|2021-08-24 12:30:00|2292.5|2286.5|2290.3|2284.3|2292.5|2286.5|2289.8|2283.8|28
1629808500000|2021-08-24 12:35:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1629808800000|2021-08-24 12:40:00|2290|2284|2288.3|2282.3|2291|2285|2288|2282|30
1629809100000|2021-08-24 12:45:00|2288.5|2282.5|2285.8|2279.8|2289.8|2283.8|2285.5|2279.5|25
1629809400000|2021-08-24 12:50:00|2286|2280|2288.5|2282.5|2290|2284|2286|2280|25
1629809700000|2021-08-24 12:55:00|2288.8|2282.8|2288.8|2282.8|2290.3|2284.3|2288.3|2282.3|24
1629810000000|2021-08-24 13:00:00|2289.8|2283.8|2288.3|2282.3|2292.8|2286.8|2287.8|2281.8|100
1629810300000|2021-08-24 13:05:00|2289.5|2283.5|2289.5|2283.5|2294|2288|2288.3|2282.3|45
1629810600000|2021-08-24 13:10:00|2290|2284|2287.5|2281.5|2290|2284|2286.8|2280.8|18
1629810900000|2021-08-24 13:15:00|2287.3|2281.3|2289.8|2283.8|2292.8|2286.8|2286.8|2280.8|42
1629811200000|2021-08-24 13:20:00|2290.8|2284.8|2288.8|2282.8|2290.8|2284.8|2288|2282|32
1629811500000|2021-08-24 13:25:00|2288.5|2282.5|2288.8|2282.8|2289.8|2283.8|2288.5|2282.5|16
1629811800000|2021-08-24 13:30:00|2289|2283|2287.5|2281.5|2289|2283|2287.3|2281.3|19
1629812100000|2021-08-24 13:35:00|2287.8|2281.8|2289|2283|2290|2284|2286.5|2280.5|54
1629812400000|2021-08-24 13:40:00|2289.8|2283.8|2290.5|2284.5|2290.8|2284.8|2289.5|2283.5|12
1629812700000|2021-08-24 13:45:00|2290.3|2284.3|2293|2287|2294.3|2288.3|2290.3|2284.3|40
1629813000000|2021-08-24 13:50:00|2293.3|2287.3|2292|2286|2294|2288|2292|2286|52
1629813300000|2021-08-24 13:55:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2290.5|2284.5|17
1629813600000|2021-08-24 14:00:00|2293|2287|2294.5|2288.5|2295.5|2289.5|2292.3|2286.3|27
1629813900000|2021-08-24 14:05:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2294.3|2288.3|12
1629814200000|2021-08-24 14:10:00|2295.5|2289.5|2296|2290|2297|2291|2295.5|2289.5|21
1629814500000|2021-08-24 14:15:00|2295.8|2289.8|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|13
1629814800000|2021-08-24 14:20:00|2296|2290|2297|2291|2297.5|2291.5|2295.8|2289.8|9
1629815100000|2021-08-24 14:25:00|2297.3|2291.3|2300|2294|2300|2294|2297.3|2291.3|24
1629815400000|2021-08-24 14:30:00|2299.8|2293.8|2300.3|2294.3|2301.5|2295.5|2299.5|2293.5|25
1629815700000|2021-08-24 14:35:00|2300.5|2294.5|2299|2293|2300.5|2294.5|2298.5|2292.5|10
1629816000000|2021-08-24 14:40:00|2298.8|2292.8|2300|2294|2300.8|2294.8|2298.5|2292.5|12
1629816300000|2021-08-24 14:45:00|2300.3|2294.3|2299.8|2293.8|2301.5|2295.5|2298.8|2292.8|18
1629816600000|2021-08-24 14:50:00|2300.3|2294.3|2299.3|2293.3|2301|2295|2297.3|2291.3|39
1629816900000|2021-08-24 14:55:00|2299.5|2293.5|2301.3|2295.3|2302.3|2296.3|2299.5|2293.5|41
1629817200000|2021-08-24 15:00:00|2301.5|2295.5|2300.5|2294.5|2302.5|2296.5|2300.5|2294.5|27
1629817500000|2021-08-24 15:05:00|2300.8|2294.8|2299|2293|2301.3|2295.3|2299|2293|49
1629817800000|2021-08-24 15:10:00|2298.8|2292.8|2300.5|2294.5|2300.5|2294.5|2298.8|2292.8|29
1629818100000|2021-08-24 15:15:00|2300.8|2294.8|2293.8|2287.8|2301.8|2295.8|2293.5|2287.5|127
1629818400000|2021-08-24 15:20:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291.3|2285.3|29
1629818700000|2021-08-24 15:25:00|2291|2285|2289.5|2283.5|2291.3|2285.3|2288|2282|57
1629819000000|2021-08-24 15:30:00|2290|2284|2289.8|2283.8|2290|2284|2288.5|2282.5|24
1629819300000|2021-08-24 15:35:00|2289.5|2283.5|2291.3|2285.3|2291.5|2285.5|2289.5|2283.5|7
1629819600000|2021-08-24 15:40:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2290.3|2284.3|16
1629819900000|2021-08-24 15:45:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2290.3|2284.3|12
1629820200000|2021-08-24 15:50:00|2290.5|2284.5|2292.8|2286.8|2293|2287|2290.5|2284.5|10
1629820500000|2021-08-24 15:55:00|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.5|2286.5|8
1629820800000|2021-08-24 16:00:00|2293.5|2287.5|2293|2287|2294|2288|2293|2287|8
1629821700000|2021-08-24 16:15:00|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|4
1629822000000|2021-08-24 16:20:00|2292.5|2286.5|2294.3|2288.3|2294.5|2288.5|2292.3|2286.3|9
1629822300000|2021-08-24 16:25:00|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1629822600000|2021-08-24 16:30:00|2294|2288|2296.5|2290.5|2296.5|2290.5|2294|2288|10
1629822900000|2021-08-24 16:35:00|2296|2290|2294|2288|2296|2290|2293.5|2287.5|8
1629823200000|2021-08-24 16:40:00|2292.5|2286.5|2294.8|2288.8|2295|2289|2292.5|2286.5|6
1629824100000|2021-08-24 16:55:00|2294.9|2288.9|2296.1|2290.1|2297.1|2291.1|2294.9|2288.9|10
1629849600000|2021-08-25 00:00:00|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|3
1629849900000|2021-08-25 00:05:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1629850200000|2021-08-25 00:10:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1629852900000|2021-08-25 00:55:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1629853200000|2021-08-25 01:00:00|2291.3|2285.3|2292.3|2286.3|2292.5|2286.5|2291.3|2285.3|4
1629853500000|2021-08-25 01:05:00|2291|2285|2293|2287|2293|2287|2291|2285|2
1629854700000|2021-08-25 01:25:00|2293.8|2287.8|2297|2291|2297.3|2291.3|2293.8|2287.8|8
1629855000000|2021-08-25 01:30:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1629855900000|2021-08-25 01:45:00|2297.3|2291.3|2296|2290|2297.3|2291.3|2296|2290|9
1629856200000|2021-08-25 01:50:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2294.8|2288.8|12
1629856500000|2021-08-25 01:55:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|3
1629856800000|2021-08-25 02:00:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|2
1629857100000|2021-08-25 02:05:00|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|5
1629857400000|2021-08-25 02:10:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.5|2287.5|7
1629858600000|2021-08-25 02:30:00|2293.8|2287.8|2292|2286|2293.8|2287.8|2292|2286|26
1629858900000|2021-08-25 02:35:00|2291.8|2285.8|2289.5|2283.5|2292|2286|2289.5|2283.5|29
1629859200000|2021-08-25 02:40:00|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2288.5|2282.5|6
1629859500000|2021-08-25 02:45:00|2288.3|2282.3|2289.5|2283.5|2289.8|2283.8|2287|2281|25
1629859800000|2021-08-25 02:50:00|2289.8|2283.8|2291.3|2285.3|2291.3|2285.3|2289.5|2283.5|17
1629860100000|2021-08-25 02:55:00|2291.5|2285.5|2290.8|2284.8|2292|2286|2290.8|2284.8|22
1629860400000|2021-08-25 03:00:00|2290.5|2284.5|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|24
1629860700000|2021-08-25 03:05:00|2289.3|2283.3|2288|2282|2289.3|2283.3|2288|2282|14
1629861000000|2021-08-25 03:10:00|2288.5|2282.5|2289|2283|2289.5|2283.5|2288.5|2282.5|7
1629861300000|2021-08-25 03:15:00|2289.3|2283.3|2288.8|2282.8|2289.3|2283.3|2288.5|2282.5|8
1629861600000|2021-08-25 03:20:00|2288.5|2282.5|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|6
1629861900000|2021-08-25 03:25:00|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2287.3|2281.3|9
1629862200000|2021-08-25 03:30:00|2288.8|2282.8|2290.5|2284.5|2290.5|2284.5|2288.8|2282.8|11
1629863100000|2021-08-25 03:45:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1629864600000|2021-08-25 04:10:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1629867000000|2021-08-25 04:50:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1629867600000|2021-08-25 05:00:00|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|2
1629867900000|2021-08-25 05:05:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2291|2285|4
1629868500000|2021-08-25 05:15:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1629869400000|2021-08-25 05:30:00|2291.8|2285.8|2288.8|2282.8|2292|2286|2288.8|2282.8|30
1629869700000|2021-08-25 05:35:00|2288.3|2282.3|2288.5|2282.5|2289|2283|2287.5|2281.5|12
1629870000000|2021-08-25 05:40:00|2288.8|2282.8|2289.8|2283.8|2290.3|2284.3|2288.8|2282.8|9
1629870300000|2021-08-25 05:45:00|2289.5|2283.5|2292.5|2286.5|2292.8|2286.8|2289.5|2283.5|19
1629870600000|2021-08-25 05:50:00|2292.8|2286.8|2294.3|2288.3|2294.5|2288.5|2292.8|2286.8|10
1629870900000|2021-08-25 05:55:00|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1629871200000|2021-08-25 06:00:00|2294|2288|2295|2289|2295.5|2289.5|2294|2288|11
1629871500000|2021-08-25 06:05:00|2295.3|2289.3|2294|2288|2297|2291|2294|2288|14
1629871800000|2021-08-25 06:10:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.3|2287.3|7
1629872100000|2021-08-25 06:15:00|2293.3|2287.3|2295.3|2289.3|2296.5|2290.5|2293.3|2287.3|30
1629872400000|2021-08-25 06:20:00|2295|2289|2296|2290|2297.3|2291.3|2295|2289|20
1629872700000|2021-08-25 06:25:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|3
1629873000000|2021-08-25 06:30:00|2295.3|2289.3|2296.5|2290.5|2297.3|2291.3|2295|2289|17
1629873300000|2021-08-25 06:35:00|2297|2291|2296.8|2290.8|2297.5|2291.5|2296.5|2290.5|17
1629873600000|2021-08-25 06:40:00|2296.5|2290.5|2295.5|2289.5|2296.5|2290.5|2295.3|2289.3|12
1629873900000|2021-08-25 06:45:00|2295.8|2289.8|2296|2290|2296.3|2290.3|2295.8|2289.8|6
1629874200000|2021-08-25 06:50:00|2296.3|2290.3|2295|2289|2296.8|2290.8|2294.8|2288.8|23
1629874500000|2021-08-25 06:55:00|2294.8|2288.8|2294.3|2288.3|2295|2289|2293.8|2287.8|19
1629874800000|2021-08-25 07:00:00|2294.5|2288.5|2297.5|2291.5|2298.5|2292.5|2294|2288|47
1629875100000|2021-08-25 07:05:00|2297.8|2291.8|2296.8|2290.8|2299|2293|2296|2290|23
1629875400000|2021-08-25 07:10:00|2296.5|2290.5|2296.5|2290.5|2297.8|2291.8|2295.3|2289.3|34
1629875700000|2021-08-25 07:15:00|2296.8|2290.8|2298.3|2292.3|2298.3|2292.3|2296.8|2290.8|11
1629876000000|2021-08-25 07:20:00|2299|2293|2301.5|2295.5|2302.3|2296.3|2299|2293|16
1629876300000|2021-08-25 07:25:00|2301.8|2295.8|2301.8|2295.8|2302.8|2296.8|2301.5|2295.5|18
1629876600000|2021-08-25 07:30:00|2301.5|2295.5|2301.5|2295.5|2301.8|2295.8|2301|2295|7
1629876900000|2021-08-25 07:35:00|2302|2296|2302|2296|2302.8|2296.8|2301.3|2295.3|14
1629877200000|2021-08-25 07:40:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629877500000|2021-08-25 07:45:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2300.8|2294.8|9
1629877800000|2021-08-25 07:50:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|4
1629878100000|2021-08-25 07:55:00|2302|2296|2302|2296|2302.8|2296.8|2301.8|2295.8|9
1629878400000|2021-08-25 08:00:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629878700000|2021-08-25 08:05:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629879000000|2021-08-25 08:10:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301|2295|12
1629879300000|2021-08-25 08:15:00|2301.8|2295.8|2300.3|2294.3|2301.8|2295.8|2300.3|2294.3|7
1629879600000|2021-08-25 08:20:00|2300.5|2294.5|2301.8|2295.8|2301.8|2295.8|2300.5|2294.5|5
1629879900000|2021-08-25 08:25:00|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1629880200000|2021-08-25 08:30:00|2302.8|2296.8|2302|2296|2303.3|2297.3|2302|2296|7
1629880500000|2021-08-25 08:35:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1629880800000|2021-08-25 08:40:00|2301.5|2295.5|2311.8|2305.8|2311.8|2305.8|2300.8|2294.8|20
1629881100000|2021-08-25 08:45:00|2311.5|2305.5|2312.8|2306.8|2312.8|2306.8|2309.3|2303.3|16
1629881400000|2021-08-25 08:50:00|2313.3|2307.3|2312.5|2306.5|2315.3|2309.3|2311.3|2305.3|26
1629881700000|2021-08-25 08:55:00|2312.8|2306.8|2312|2306|2313|2307|2311.8|2305.8|20
1629882000000|2021-08-25 09:00:00|2312.3|2306.3|2312.8|2306.8|2312.8|2306.8|2312|2306|7
1629882300000|2021-08-25 09:05:00|2313|2307|2312.3|2306.3|2313|2307|2311|2305|20
1629882600000|2021-08-25 09:10:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2311.8|2305.8|8
1629882900000|2021-08-25 09:15:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.3|2305.3|6
1629883200000|2021-08-25 09:20:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2310.5|2304.5|5
1629883500000|2021-08-25 09:25:00|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311.8|2305.8|7
1629883800000|2021-08-25 09:30:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2312.3|2306.3|13
1629884100000|2021-08-25 09:35:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1629884700000|2021-08-25 09:45:00|2312.5|2306.5|2314.5|2308.5|2314.5|2308.5|2312|2306|9
1629885000000|2021-08-25 09:50:00|2314.8|2308.8|2323|2317|2324.3|2318.3|2314.8|2308.8|58
1629885300000|2021-08-25 09:55:00|2323.3|2317.3|2320.8|2314.8|2325.8|2319.8|2320.5|2314.5|32
1629885600000|2021-08-25 10:00:00|2321|2315|2320.5|2314.5|2322.8|2316.8|2320.3|2314.3|15
1629885900000|2021-08-25 10:05:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1629886200000|2021-08-25 10:10:00|2320.3|2314.3|2322|2316|2322.3|2316.3|2320|2314|17
1629886500000|2021-08-25 10:15:00|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1629886800000|2021-08-25 10:20:00|2322.8|2316.8|2323.5|2317.5|2324.3|2318.3|2322.5|2316.5|17
1629887100000|2021-08-25 10:25:00|2323.8|2317.8|2325.5|2319.5|2325.5|2319.5|2323.3|2317.3|12
1629887400000|2021-08-25 10:30:00|2325.8|2319.8|2327.3|2321.3|2329.8|2323.8|2325.8|2319.8|38
1629888000000|2021-08-25 10:40:00|2327|2321|2326.3|2320.3|2327|2321|2326.3|2320.3|3
1629888300000|2021-08-25 10:45:00|2326.5|2320.5|2327.3|2321.3|2328.8|2322.8|2326.5|2320.5|9
1629888600000|2021-08-25 10:50:00|2327.5|2321.5|2330.8|2324.8|2330.8|2324.8|2327.5|2321.5|10
1629888900000|2021-08-25 10:55:00|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1629889200000|2021-08-25 11:00:00|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1629889500000|2021-08-25 11:05:00|2330.3|2324.3|2328.3|2322.3|2330.8|2324.8|2328.3|2322.3|15
1629889800000|2021-08-25 11:10:00|2328|2322|2326.8|2320.8|2328.3|2322.3|2326.8|2320.8|5
1629890100000|2021-08-25 11:15:00|2327|2321|2325|2319|2327.8|2321.8|2325|2319|14
1629890400000|2021-08-25 11:20:00|2324.8|2318.8|2325.5|2319.5|2326.3|2320.3|2324.5|2318.5|25
1629890700000|2021-08-25 11:25:00|2325.8|2319.8|2324.5|2318.5|2326|2320|2324|2318|14
1629891000000|2021-08-25 11:30:00|2324.8|2318.8|2324.3|2318.3|2326|2320|2324.3|2318.3|19
1629891300000|2021-08-25 11:35:00|2325.5|2319.5|2329.5|2323.5|2329.5|2323.5|2325.5|2319.5|14
1629891600000|2021-08-25 11:40:00|2329.8|2323.8|2328.3|2322.3|2329.8|2323.8|2328|2322|24
1629891900000|2021-08-25 11:45:00|2328|2322|2331.5|2325.5|2332.3|2326.3|2328|2322|116
1629892200000|2021-08-25 11:50:00|2331.8|2325.8|2329.5|2323.5|2331.8|2325.8|2328.5|2322.5|21
1629892500000|2021-08-25 11:55:00|2329|2323|2329.8|2323.8|2330.5|2324.5|2329|2323|11
1629892800000|2021-08-25 12:00:00|2329.5|2323.5|2327|2321|2329.5|2323.5|2327|2321|10
1629893100000|2021-08-25 12:05:00|2326.8|2320.8|2327.8|2321.8|2328|2322|2326.8|2320.8|8
1629893400000|2021-08-25 12:10:00|2328|2322|2329|2323|2329.3|2323.3|2328|2322|7
1629893700000|2021-08-25 12:15:00|2329.3|2323.3|2327|2321|2329.3|2323.3|2326.8|2320.8|16
1629894000000|2021-08-25 12:20:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327|2321|5
1629894300000|2021-08-25 12:25:00|2327.5|2321.5|2329.3|2323.3|2329.3|2323.3|2327.5|2321.5|6
1629894600000|2021-08-25 12:30:00|2329|2323|2328.8|2322.8|2330|2324|2327.3|2321.3|21
1629894900000|2021-08-25 12:35:00|2328.5|2322.5|2327|2321|2328.5|2322.5|2326|2320|14
1629895200000|2021-08-25 12:40:00|2327.3|2321.3|2328.5|2322.5|2328.5|2322.5|2326.8|2320.8|6
1629895500000|2021-08-25 12:45:00|2328.8|2322.8|2329.5|2323.5|2330.3|2324.3|2328.8|2322.8|22
1629895800000|2021-08-25 12:50:00|2329.8|2323.8|2329.8|2323.8|2330.5|2324.5|2329.3|2323.3|14
1629896100000|2021-08-25 12:55:00|2330|2324|2327|2321|2330.5|2324.5|2325.8|2319.8|32
1629896400000|2021-08-25 13:00:00|2326.8|2320.8|2318.8|2312.8|2326.8|2320.8|2315.1|2309.1|380
1629896700000|2021-08-25 13:05:00|2319|2313|2319.5|2313.5|2319.5|2313.5|2318.8|2312.8|40
1629897000000|2021-08-25 13:10:00|2319.8|2313.8|2317.8|2311.8|2319.8|2313.8|2317.8|2311.8|24
1629897300000|2021-08-25 13:15:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2315.5|2309.5|13
1629897600000|2021-08-25 13:20:00|2317.3|2311.3|2316.5|2310.5|2317.8|2311.8|2315.5|2309.5|16
1629897900000|2021-08-25 13:25:00|2316.3|2310.3|2311|2305|2316.3|2310.3|2311|2305|32
1629898200000|2021-08-25 13:30:00|2310.5|2304.5|2312|2306|2313.5|2307.5|2309.5|2303.5|33
1629898500000|2021-08-25 13:35:00|2312.3|2306.3|2315|2309|2315|2309|2312|2306|32
1629898800000|2021-08-25 13:40:00|2315.5|2309.5|2314|2308|2315.5|2309.5|2314|2308|35
1629899100000|2021-08-25 13:45:00|2313.8|2307.8|2315|2309|2315.5|2309.5|2313.5|2307.5|29
1629899400000|2021-08-25 13:50:00|2315.3|2309.3|2314|2308|2315.3|2309.3|2313.8|2307.8|23
1629899700000|2021-08-25 13:55:00|2313|2307|2312.8|2306.8|2313|2307|2312|2306|13
1629900000000|2021-08-25 14:00:00|2312.5|2306.5|2313|2307|2317.3|2311.3|2312.5|2306.5|43
1629900300000|2021-08-25 14:05:00|2313.3|2307.3|2313.5|2307.5|2314.5|2308.5|2312.8|2306.8|47
1629900600000|2021-08-25 14:10:00|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313|2307|13
1629900900000|2021-08-25 14:15:00|2313.3|2307.3|2313.3|2307.3|2313.8|2307.8|2313|2307|11
1629901200000|2021-08-25 14:20:00|2313.5|2307.5|2313.5|2307.5|2314|2308|2313|2307|29
1629901500000|2021-08-25 14:25:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|3
1629901800000|2021-08-25 14:30:00|2313.5|2307.5|2313.8|2307.8|2315.3|2309.3|2313|2307|25
1629902100000|2021-08-25 14:35:00|2313.5|2307.5|2314.8|2308.8|2315.3|2309.3|2312.8|2306.8|96
1629902400000|2021-08-25 14:40:00|2315|2309|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|23
1629902700000|2021-08-25 14:45:00|2315|2309|2315|2309|2317|2311|2314|2308|47
1629903000000|2021-08-25 14:50:00|2314.5|2308.5|2316.8|2310.8|2316.8|2310.8|2314.5|2308.5|13
1629903300000|2021-08-25 14:55:00|2316.5|2310.5|2319.5|2313.5|2319.5|2313.5|2316.5|2310.5|13
1629903600000|2021-08-25 15:00:00|2319.8|2313.8|2314.5|2308.5|2319.8|2313.8|2314.5|2308.5|27
1629903900000|2021-08-25 15:05:00|2314.3|2308.3|2318|2312|2318.3|2312.3|2313.8|2307.8|16
1629904200000|2021-08-25 15:10:00|2317.8|2311.8|2316|2310|2317.8|2311.8|2315.8|2309.8|13
1629904500000|2021-08-25 15:15:00|2316.3|2310.3|2320.5|2314.5|2324.3|2318.3|2316.3|2310.3|115
1629904800000|2021-08-25 15:20:00|2320.3|2314.3|2315.8|2309.8|2320.3|2314.3|2315.5|2309.5|32
1629905100000|2021-08-25 15:25:00|2315.5|2309.5|2314.3|2308.3|2315.5|2309.5|2314.3|2308.3|11
1629905400000|2021-08-25 15:30:00|2314.5|2308.5|2315.3|2309.3|2315.8|2309.8|2314.5|2308.5|12
1629905700000|2021-08-25 15:35:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|4
1629906000000|2021-08-25 15:40:00|2315.5|2309.5|2318.5|2312.5|2319|2313|2315.5|2309.5|12
1629906300000|2021-08-25 15:45:00|2318.3|2312.3|2316.8|2310.8|2318.5|2312.5|2316.8|2310.8|11
1629906600000|2021-08-25 15:50:00|2316.5|2310.5|2316.5|2310.5|2318|2312|2316.3|2310.3|14
1629906900000|2021-08-25 15:55:00|2316.3|2310.3|2316.8|2310.8|2317|2311|2316.3|2310.3|5
1629907200000|2021-08-25 16:00:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1629907500000|2021-08-25 16:05:00|2316.5|2310.5|2317|2311|2317|2311|2316.3|2310.3|9
1629907800000|2021-08-25 16:10:00|2316.8|2310.8|2320.5|2314.5|2322.5|2316.5|2316.8|2310.8|32
1629908100000|2021-08-25 16:15:00|2320.3|2314.3|2317|2311|2321|2315|2317|2311|16
1629908400000|2021-08-25 16:20:00|2317.3|2311.3|2317|2311|2317.5|2311.5|2317|2311|3
1629908700000|2021-08-25 16:25:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1629909000000|2021-08-25 16:30:00|2316.3|2310.3|2314.8|2308.8|2316.5|2310.5|2314.8|2308.8|8
1629909300000|2021-08-25 16:35:00|2314.5|2308.5|2313|2307|2314.5|2308.5|2312|2306|17
1629909600000|2021-08-25 16:40:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2312|2306|10
1629909900000|2021-08-25 16:45:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1629910200000|2021-08-25 16:50:00|2314|2308|2319.8|2313.8|2321.6|2315.6|2314|2308|12
1629910500000|2021-08-25 16:55:00|2319.9|2313.9|2314.6|2308.6|2319.9|2313.9|2314.4|2308.4|27
1629936000000|2021-08-26 00:00:00|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|2
1629936900000|2021-08-26 00:15:00|2315.5|2309.5|2319.8|2313.8|2319.8|2313.8|2315.5|2309.5|7
1629937200000|2021-08-26 00:20:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1629938100000|2021-08-26 00:35:00|2318.3|2312.3|2316.8|2310.8|2318.3|2312.3|2316.8|2310.8|3
1629938400000|2021-08-26 00:40:00|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|2
1629939300000|2021-08-26 00:55:00|2316.8|2310.8|2319|2313|2319|2313|2316.8|2310.8|3
1629939600000|2021-08-26 01:00:00|2319.3|2313.3|2320.8|2314.8|2321|2315|2319|2313|54
1629939900000|2021-08-26 01:05:00|2321|2315|2321.3|2315.3|2321.5|2315.5|2320.8|2314.8|20
1629940200000|2021-08-26 01:10:00|2321|2315|2321|2315|2321.5|2315.5|2320.5|2314.5|97
1629940500000|2021-08-26 01:15:00|2320.8|2314.8|2322|2316|2322.8|2316.8|2320.8|2314.8|85
1629940800000|2021-08-26 01:20:00|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2319.8|2313.8|40
1629941100000|2021-08-26 01:25:00|2321.5|2315.5|2324.8|2318.8|2326|2320|2321.3|2315.3|90
1629941400000|2021-08-26 01:30:00|2325|2319|2324.8|2318.8|2327|2321|2324.5|2318.5|27
1629941700000|2021-08-26 01:35:00|2324.5|2318.5|2323.8|2317.8|2324.5|2318.5|2323.8|2317.8|5
1629942000000|2021-08-26 01:40:00|2323.5|2317.5|2320.3|2314.3|2323.5|2317.5|2320.3|2314.3|11
1629942300000|2021-08-26 01:45:00|2320.5|2314.5|2320|2314|2320.5|2314.5|2320|2314|3
1629943200000|2021-08-26 02:00:00|2320.3|2314.3|2315.8|2309.8|2320.3|2314.3|2315.8|2309.8|20
1629943500000|2021-08-26 02:05:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1629943800000|2021-08-26 02:10:00|2315.3|2309.3|2316|2310|2316.3|2310.3|2315|2309|8
1629944100000|2021-08-26 02:15:00|2315.8|2309.8|2316.3|2310.3|2316.3|2310.3|2315.8|2309.8|3
1629944400000|2021-08-26 02:20:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1629945000000|2021-08-26 02:30:00|2316.3|2310.3|2314.5|2308.5|2316.3|2310.3|2314.5|2308.5|8
1629945300000|2021-08-26 02:35:00|2314.8|2308.8|2314.3|2308.3|2316|2310|2314.3|2308.3|4
1629945600000|2021-08-26 02:40:00|2314|2308|2311.5|2305.5|2314|2308|2311.3|2305.3|13
1629945900000|2021-08-26 02:45:00|2310.8|2304.8|2309|2303|2310.8|2304.8|2308.8|2302.8|6
1629946500000|2021-08-26 02:55:00|2309.3|2303.3|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|5
1629946800000|2021-08-26 03:00:00|2311|2305|2311|2305|2311|2305|2311|2305|1
1629947100000|2021-08-26 03:05:00|2310.5|2304.5|2309.3|2303.3|2310.5|2304.5|2309|2303|10
1629947400000|2021-08-26 03:10:00|2309|2303|2308.3|2302.3|2309.5|2303.5|2308|2302|15
1629947700000|2021-08-26 03:15:00|2307.8|2301.8|2308|2302|2308.3|2302.3|2307.3|2301.3|26
1629948000000|2021-08-26 03:20:00|2307.5|2301.5|2306.8|2300.8|2308.3|2302.3|2305.3|2299.3|58
1629948300000|2021-08-26 03:25:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|3
1629948600000|2021-08-26 03:30:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|7
1629949200000|2021-08-26 03:40:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2308.5|2302.5|4
1629951000000|2021-08-26 04:10:00|2310|2304|2311|2305|2311|2305|2310|2304|4
1629954600000|2021-08-26 05:10:00|2310.5|2304.5|2310|2304|2310.5|2304.5|2309.8|2303.8|4
1629955200000|2021-08-26 05:20:00|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.5|2302.5|7
1629955500000|2021-08-26 05:25:00|2309|2303|2309|2303|2309.5|2303.5|2309|2303|5
1629955800000|2021-08-26 05:30:00|2308|2302|2305.8|2299.8|2308|2302|2296.5|2290.5|119
1629956100000|2021-08-26 05:35:00|2305.5|2299.5|2297.8|2291.8|2305.5|2299.5|2297|2291|87
1629956400000|2021-08-26 05:40:00|2298.5|2292.5|2298.5|2292.5|2300.3|2294.3|2297.8|2291.8|62
1629956700000|2021-08-26 05:45:00|2298.8|2292.8|2292|2286|2298.8|2292.8|2291|2285|50
1629957000000|2021-08-26 05:50:00|2291.8|2285.8|2291.8|2285.8|2292|2286|2290.3|2284.3|27
1629957300000|2021-08-26 05:55:00|2291.5|2285.5|2288.5|2282.5|2291.5|2285.5|2288|2282|39
1629957600000|2021-08-26 06:00:00|2288.3|2282.3|2288.5|2282.5|2289|2283|2287.8|2281.8|69
1629957900000|2021-08-26 06:05:00|2289|2283|2287|2281|2289|2283|2286.5|2280.5|62
1629958200000|2021-08-26 06:10:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1629958500000|2021-08-26 06:15:00|2287.3|2281.3|2290|2284|2290|2284|2287.3|2281.3|17
1629958800000|2021-08-26 06:20:00|2289.8|2283.8|2287.8|2281.8|2289.8|2283.8|2287.8|2281.8|2
1629959100000|2021-08-26 06:25:00|2288.8|2282.8|2285.8|2279.8|2289|2283|2284|2278|20
1629959400000|2021-08-26 06:30:00|2285.5|2279.5|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|18
1629959700000|2021-08-26 06:35:00|2286|2280|2285.5|2279.5|2287|2281|2284.8|2278.8|22
1629960000000|2021-08-26 06:40:00|2285.3|2279.3|2285.5|2279.5|2287.5|2281.5|2285.3|2279.3|22
1629960300000|2021-08-26 06:45:00|2284.5|2278.5|2287.3|2281.3|2288|2282|2283.5|2277.5|42
1629960600000|2021-08-26 06:50:00|2287.5|2281.5|2288.8|2282.8|2289.3|2283.3|2287.5|2281.5|18
1629960900000|2021-08-26 06:55:00|2289|2283|2290.8|2284.8|2290.8|2284.8|2289|2283|13
1629961200000|2021-08-26 07:00:00|2291|2285|2287.8|2281.8|2291|2285|2287.8|2281.8|19
1629961500000|2021-08-26 07:05:00|2287.5|2281.5|2275|2269|2287.5|2281.5|2275|2269|38
1629961800000|2021-08-26 07:10:00|2274.8|2268.8|2276.3|2270.3|2276.3|2270.3|2273.8|2267.8|22
1629962100000|2021-08-26 07:15:00|2276|2270|2279.3|2273.3|2279.5|2273.5|2274.5|2268.5|20
1629962400000|2021-08-26 07:20:00|2279|2273|2281.3|2275.3|2281.3|2275.3|2278.8|2272.8|9
1629962700000|2021-08-26 07:25:00|2281.5|2275.5|2282.5|2276.5|2283.5|2277.5|2281.5|2275.5|11
1629963000000|2021-08-26 07:30:00|2283.8|2277.8|2280.8|2274.8|2284|2278|2280.8|2274.8|25
1629963300000|2021-08-26 07:35:00|2281|2275|2286.8|2280.8|2286.8|2280.8|2281|2275|20
1629963600000|2021-08-26 07:40:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|11
1629963900000|2021-08-26 07:45:00|2286.8|2280.8|2285|2279|2286.8|2280.8|2285|2279|6
1629964200000|2021-08-26 07:50:00|2285.8|2279.8|2283.8|2277.8|2285.8|2279.8|2283.5|2277.5|6
1629964500000|2021-08-26 07:55:00|2284|2278|2284|2278|2285|2279|2283.8|2277.8|12
1629964800000|2021-08-26 08:00:00|2284.3|2278.3|2285|2279|2285|2279|2284.3|2278.3|4
1629965100000|2021-08-26 08:05:00|2285.3|2279.3|2285.5|2279.5|2286|2280|2285|2279|7
1629965400000|2021-08-26 08:10:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2284.8|2278.8|3
1629965700000|2021-08-26 08:15:00|2285.3|2279.3|2287.3|2281.3|2287.5|2281.5|2285.3|2279.3|20
1629966000000|2021-08-26 08:20:00|2287|2281|2287.8|2281.8|2287.8|2281.8|2286|2280|13
1629966300000|2021-08-26 08:25:00|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|4
1629966600000|2021-08-26 08:30:00|2287|2281|2287.5|2281.5|2287.8|2281.8|2285.5|2279.5|11
1629966900000|2021-08-26 08:35:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287|2281|3
1629967200000|2021-08-26 08:40:00|2287|2281|2287.8|2281.8|2287.8|2281.8|2287|2281|6
1629967500000|2021-08-26 08:45:00|2288.3|2282.3|2294.3|2288.3|2294.3|2288.3|2288.3|2282.3|22
1629967800000|2021-08-26 08:50:00|2294|2288|2296.5|2290.5|2297.8|2291.8|2292.8|2286.8|26
1629968100000|2021-08-26 08:55:00|2296|2290|2282.6|2276.6|2297|2291|2282.6|2276.6|31
1629968400000|2021-08-26 09:00:00|2282.5|2276.5|2278.4|2272.4|2284|2278|2278.4|2272.4|28
1629968700000|2021-08-26 09:05:00|2278.3|2272.3|2277.5|2271.5|2278.3|2272.3|2277.3|2271.3|13
1629969300000|2021-08-26 09:15:00|2278.3|2272.3|2278.3|2272.3|2278.8|2272.8|2278.3|2272.3|3
1629969600000|2021-08-26 09:20:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1629969900000|2021-08-26 09:25:00|2278.8|2272.8|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|2
1629970200000|2021-08-26 09:30:00|2278.3|2272.3|2278.3|2272.3|2278.5|2272.5|2278|2272|5
1629970500000|2021-08-26 09:35:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|6
1629970800000|2021-08-26 09:40:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1629971100000|2021-08-26 09:45:00|2277.8|2271.8|2278.3|2272.3|2278.5|2272.5|2277.5|2271.5|5
1629971400000|2021-08-26 09:50:00|2277.8|2271.8|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1629972000000|2021-08-26 10:00:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.8|2271.8|5
1629972300000|2021-08-26 10:05:00|2278|2272|2277.5|2271.5|2278.3|2272.3|2277.5|2271.5|5
1629972900000|2021-08-26 10:15:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1629973200000|2021-08-26 10:20:00|2277|2271|2275|2269|2277|2271|2274|2268|17
1629973500000|2021-08-26 10:25:00|2275.3|2269.3|2275|2269|2275.3|2269.3|2274.8|2268.8|4
1629973800000|2021-08-26 10:30:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|2
1629974100000|2021-08-26 10:35:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2273.8|2267.8|6
1629974400000|2021-08-26 10:40:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1629974700000|2021-08-26 10:45:00|2274.5|2268.5|2273.5|2267.5|2274.5|2268.5|2273.5|2267.5|5
1629975000000|2021-08-26 10:50:00|2273.3|2267.3|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|8
1629975300000|2021-08-26 10:55:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|3
1629975600000|2021-08-26 11:00:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271.5|2265.5|4
1629975900000|2021-08-26 11:05:00|2272|2266|2272|2266|2272.5|2266.5|2271.5|2265.5|12
1629976200000|2021-08-26 11:10:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2272|2266|10
1629976500000|2021-08-26 11:15:00|2271.8|2265.8|2273.8|2267.8|2273.8|2267.8|2271.8|2265.8|13
1629976800000|2021-08-26 11:20:00|2274|2268|2278.3|2272.3|2278.3|2272.3|2274|2268|14
1629977100000|2021-08-26 11:25:00|2278.8|2272.8|2281.8|2275.8|2282|2276|2278.8|2272.8|30
1629977400000|2021-08-26 11:30:00|2281.5|2275.5|2282.5|2276.5|2283.5|2277.5|2281.5|2275.5|7
1629977700000|2021-08-26 11:35:00|2282.8|2276.8|2282.8|2276.8|2284|2278|2282.8|2276.8|11
1629978000000|2021-08-26 11:40:00|2283|2277|2285.5|2279.5|2285.5|2279.5|2283|2277|13
1629978300000|2021-08-26 11:45:00|2285.8|2279.8|2288.8|2282.8|2288.8|2282.8|2285.8|2279.8|54
1629978600000|2021-08-26 11:50:00|2289|2283|2287.3|2281.3|2289.5|2283.5|2285.8|2279.8|22
1629978900000|2021-08-26 11:55:00|2287|2281|2286.3|2280.3|2287|2281|2285.8|2279.8|9
1629979200000|2021-08-26 12:00:00|2286|2280|2284|2278|2286.3|2280.3|2283.8|2277.8|10
1629979500000|2021-08-26 12:05:00|2283.8|2277.8|2285|2279|2285.5|2279.5|2283.8|2277.8|21
1629979800000|2021-08-26 12:10:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284|2278|11
1629980100000|2021-08-26 12:15:00|2285.5|2279.5|2287.3|2281.3|2287.3|2281.3|2285.5|2279.5|12
1629980400000|2021-08-26 12:20:00|2287|2281|2286.5|2280.5|2287|2281|2286|2280|9
1629980700000|2021-08-26 12:25:00|2286.8|2280.8|2286|2280|2286.8|2280.8|2286|2280|6
1629981000000|2021-08-26 12:30:00|2286.3|2280.3|2287.5|2281.5|2288.3|2282.3|2286.3|2280.3|9
1629981300000|2021-08-26 12:35:00|2287.3|2281.3|2285.5|2279.5|2287.3|2281.3|2284|2278|44
1629981600000|2021-08-26 12:40:00|2286.8|2280.8|2288.3|2282.3|2288.3|2282.3|2284.5|2278.5|26
1629981900000|2021-08-26 12:45:00|2288|2282|2289.3|2283.3|2290.3|2284.3|2287.8|2281.8|27
1629982200000|2021-08-26 12:50:00|2289.5|2283.5|2289|2283|2289.8|2283.8|2289|2283|15
1629982500000|2021-08-26 12:55:00|2288.8|2282.8|2291.5|2285.5|2291.8|2285.8|2286.3|2280.3|28
1629982800000|2021-08-26 13:00:00|2291.3|2285.3|2295.8|2289.8|2295.8|2289.8|2290.8|2284.8|84
1629983100000|2021-08-26 13:05:00|2296|2290|2297.3|2291.3|2298.5|2292.5|2293.8|2287.8|77
1629983400000|2021-08-26 13:10:00|2297|2291|2299.3|2293.3|2299.8|2293.8|2295.5|2289.5|52
1629983700000|2021-08-26 13:15:00|2299.5|2293.5|2299.8|2293.8|2302.5|2296.5|2297|2291|43
1629984000000|2021-08-26 13:20:00|2299|2293|2296|2290|2299|2293|2295.8|2289.8|36
1629984300000|2021-08-26 13:25:00|2296.3|2290.3|2301.8|2295.8|2303.8|2297.8|2296.3|2290.3|52
1629984600000|2021-08-26 13:30:00|2301.5|2295.5|2297.5|2291.5|2302.3|2296.3|2295.5|2289.5|43
1629984900000|2021-08-26 13:35:00|2297.3|2291.3|2298.8|2292.8|2299.3|2293.3|2296.3|2290.3|37
1629985200000|2021-08-26 13:40:00|2299.3|2293.3|2300.3|2294.3|2300.5|2294.5|2299|2293|28
1629985500000|2021-08-26 13:45:00|2300|2294|2303|2297|2303.8|2297.8|2300|2294|30
1629985800000|2021-08-26 13:50:00|2303.3|2297.3|2306|2300|2306|2300|2301.8|2295.8|32
1629986100000|2021-08-26 13:55:00|2306.3|2300.3|2307.5|2301.5|2307.8|2301.8|2306.3|2300.3|23
1629986400000|2021-08-26 14:00:00|2308.5|2302.5|2309.8|2303.8|2310.3|2304.3|2308.5|2302.5|35
1629986700000|2021-08-26 14:05:00|2310.3|2304.3|2312.8|2306.8|2312.8|2306.8|2307|2301|47
1629987000000|2021-08-26 14:10:00|2312.5|2306.5|2310.3|2304.3|2313.5|2307.5|2309.5|2303.5|41
1629987300000|2021-08-26 14:15:00|2310.5|2304.5|2310|2304|2311|2305|2309.5|2303.5|23
1629987600000|2021-08-26 14:20:00|2310.3|2304.3|2306.8|2300.8|2310.5|2304.5|2306.5|2300.5|32
1629987900000|2021-08-26 14:25:00|2307|2301|2303.8|2297.8|2307|2301|2302|2296|41
1629988200000|2021-08-26 14:30:00|2303.3|2297.3|2301.8|2295.8|2307.5|2301.5|2300.8|2294.8|64
1629988500000|2021-08-26 14:35:00|2302|2296|2302|2296|2304.8|2298.8|2302|2296|44
1629988800000|2021-08-26 14:40:00|2302.3|2296.3|2304|2298|2305|2299|2302.3|2296.3|42
1629989100000|2021-08-26 14:45:00|2304.3|2298.3|2302.5|2296.5|2307.3|2301.3|2302|2296|40
1629989400000|2021-08-26 14:50:00|2302.3|2296.3|2305.3|2299.3|2306|2300|2301.5|2295.5|53
1629989700000|2021-08-26 14:55:00|2305.5|2299.5|2304.8|2298.8|2307.8|2301.8|2304|2298|46
1629990000000|2021-08-26 15:00:00|2305.3|2299.3|2297.3|2291.3|2306.5|2300.5|2296.5|2290.5|49
1629990300000|2021-08-26 15:05:00|2297.5|2291.5|2299.5|2293.5|2300.5|2294.5|2297.5|2291.5|21
1629990600000|2021-08-26 15:10:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2294.5|2288.5|67
1629990900000|2021-08-26 15:15:00|2298.3|2292.3|2296|2290|2298.8|2292.8|2293.3|2287.3|137
1629991200000|2021-08-26 15:20:00|2296.3|2290.3|2302.5|2296.5|2304.3|2298.3|2296.3|2290.3|32
1629991500000|2021-08-26 15:25:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2301.8|2295.8|4
1629991800000|2021-08-26 15:30:00|2301.8|2295.8|2300|2294|2302.3|2296.3|2299.5|2293.5|23
1629992100000|2021-08-26 15:35:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1629992400000|2021-08-26 15:40:00|2300.8|2294.8|2296.8|2290.8|2300.8|2294.8|2296.3|2290.3|18
1629992700000|2021-08-26 15:45:00|2297|2291|2300|2294|2301.5|2295.5|2297|2291|24
1629993000000|2021-08-26 15:50:00|2299.8|2293.8|2297.3|2291.3|2299.8|2293.8|2296.5|2290.5|15
1629993300000|2021-08-26 15:55:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|4
1629993600000|2021-08-26 16:00:00|2299.5|2293.5|2298|2292|2300.8|2294.8|2297.8|2291.8|15
1629993900000|2021-08-26 16:05:00|2298.3|2292.3|2297.3|2291.3|2298.5|2292.5|2296.5|2290.5|10
1629994200000|2021-08-26 16:10:00|2297|2291|2294|2288|2297|2291|2294|2288|11
1629994500000|2021-08-26 16:15:00|2294.3|2288.3|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|6
1629994800000|2021-08-26 16:20:00|2293.5|2287.5|2294.5|2288.5|2294.5|2288.5|2293.5|2287.5|10
1629995100000|2021-08-26 16:25:00|2294.8|2288.8|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|4
1629995400000|2021-08-26 16:30:00|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|3
1629995700000|2021-08-26 16:35:00|2295.5|2289.5|2293|2287|2296.3|2290.3|2292.8|2286.8|12
1629996000000|2021-08-26 16:40:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2291.5|2285.5|17
1629996300000|2021-08-26 16:45:00|2292.3|2286.3|2291.8|2285.8|2293.8|2287.8|2291.8|2285.8|18
1629996600000|2021-08-26 16:50:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291|2285|8
1629996900000|2021-08-26 16:55:00|2291.6|2285.6|2291.9|2285.9|2293.6|2287.6|2291.6|2285.6|24
1630022400000|2021-08-27 00:00:00|2291.5|2285.5|2288.5|2282.5|2291.5|2285.5|2288.5|2282.5|7
1630022700000|2021-08-27 00:05:00|2288.8|2282.8|2289.8|2283.8|2289.8|2283.8|2288.8|2282.8|4
1630023000000|2021-08-27 00:10:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1630023600000|2021-08-27 00:20:00|2289.8|2283.8|2292.3|2286.3|2292.5|2286.5|2289.8|2283.8|5
1630024500000|2021-08-27 00:35:00|2292.8|2286.8|2293.8|2287.8|2293.8|2287.8|2292.8|2286.8|5
1630024800000|2021-08-27 00:40:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|2
1630026000000|2021-08-27 01:00:00|2294.3|2288.3|2298.5|2292.5|2299.3|2293.3|2294.3|2288.3|13
1630026300000|2021-08-27 01:05:00|2298|2292|2299.3|2293.3|2299.3|2293.3|2296|2290|16
1630026600000|2021-08-27 01:10:00|2299.8|2293.8|2298.8|2292.8|2299.8|2293.8|2298.5|2292.5|10
1630026900000|2021-08-27 01:15:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1630027200000|2021-08-27 01:20:00|2298.8|2292.8|2298.5|2292.5|2300|2294|2298.5|2292.5|10
1630027500000|2021-08-27 01:25:00|2298|2292|2298|2292|2298|2292|2297.8|2291.8|3
1630027800000|2021-08-27 01:30:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2298|2292|2
1630028100000|2021-08-27 01:35:00|2297.8|2291.8|2293.8|2287.8|2297.8|2291.8|2293.8|2287.8|14
1630028400000|2021-08-27 01:40:00|2294|2288|2294.5|2288.5|2294.5|2288.5|2293.3|2287.3|14
1630029000000|2021-08-27 01:50:00|2295.3|2289.3|2292.3|2286.3|2295.3|2289.3|2292.3|2286.3|12
1630029300000|2021-08-27 01:55:00|2292.5|2286.5|2293|2287|2294.5|2288.5|2292.5|2286.5|20
1630029600000|2021-08-27 02:00:00|2293.3|2287.3|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|14
1630029900000|2021-08-27 02:05:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1630030200000|2021-08-27 02:10:00|2295.8|2289.8|2294.5|2288.5|2295.8|2289.8|2294.5|2288.5|8
1630031400000|2021-08-27 02:30:00|2294|2288|2293.8|2287.8|2294|2288|2291.8|2285.8|52
1630031700000|2021-08-27 02:35:00|2293.5|2287.5|2295.5|2289.5|2295.5|2289.5|2293.5|2287.5|46
1630032000000|2021-08-27 02:40:00|2295.3|2289.3|2294.5|2288.5|2295.3|2289.3|2294|2288|14
1630032300000|2021-08-27 02:45:00|2294|2288|2292.3|2286.3|2294|2288|2292|2286|15
1630032600000|2021-08-27 02:50:00|2292|2286|2292.3|2286.3|2292.8|2286.8|2292|2286|14
1630032900000|2021-08-27 02:55:00|2291.8|2285.8|2290|2284|2292.3|2286.3|2290|2284|14
1630033200000|2021-08-27 03:00:00|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2289.8|2283.8|20
1630033500000|2021-08-27 03:05:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1630034100000|2021-08-27 03:15:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|2
1630034400000|2021-08-27 03:20:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|4
1630034700000|2021-08-27 03:25:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|10
1630036800000|2021-08-27 04:00:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1630037400000|2021-08-27 04:10:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1630037700000|2021-08-27 04:15:00|2291.3|2285.3|2291|2285|2291.3|2285.3|2291|2285|2
1630038300000|2021-08-27 04:25:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1630038600000|2021-08-27 04:30:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1630039200000|2021-08-27 04:40:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1630039800000|2021-08-27 04:50:00|2290.3|2284.3|2288|2282|2290.3|2284.3|2288|2282|6
1630040100000|2021-08-27 04:55:00|2288.8|2282.8|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|5
1630041000000|2021-08-27 05:10:00|2289.3|2283.3|2288.5|2282.5|2289.5|2283.5|2288.5|2282.5|6
1630041600000|2021-08-27 05:20:00|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|8
1630041900000|2021-08-27 05:25:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287|2281|7
1630042200000|2021-08-27 05:30:00|2287|2281|2289|2283|2289.5|2283.5|2287|2281|10
1630042500000|2021-08-27 05:35:00|2288.5|2282.5|2287.5|2281.5|2288.5|2282.5|2287.5|2281.5|4
1630042800000|2021-08-27 05:40:00|2287.3|2281.3|2287.5|2281.5|2287.8|2281.8|2286.8|2280.8|26
1630043100000|2021-08-27 05:45:00|2287.3|2281.3|2288.3|2282.3|2288.8|2282.8|2286.8|2280.8|17
1630043400000|2021-08-27 05:50:00|2288|2282|2288.5|2282.5|2288.8|2282.8|2287.5|2281.5|22
1630043700000|2021-08-27 05:55:00|2288.3|2282.3|2289|2283|2289.3|2283.3|2288.3|2282.3|17
1630044000000|2021-08-27 06:00:00|2288.5|2282.5|2288.8|2282.8|2290.3|2284.3|2288.3|2282.3|50
1630044300000|2021-08-27 06:05:00|2289|2283|2291.3|2285.3|2291.8|2285.8|2289|2283|30
1630044600000|2021-08-27 06:10:00|2291.8|2285.8|2294.5|2288.5|2295.3|2289.3|2291.8|2285.8|80
1630044900000|2021-08-27 06:15:00|2295|2289|2290.5|2284.5|2295|2289|2290.5|2284.5|55
1630045200000|2021-08-27 06:20:00|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2288|2282|38
1630045500000|2021-08-27 06:25:00|2291.5|2285.5|2287.8|2281.8|2291.8|2285.8|2287.8|2281.8|21
1630045800000|2021-08-27 06:30:00|2287.3|2281.3|2289.3|2283.3|2289.3|2283.3|2286|2280|14
1630046100000|2021-08-27 06:35:00|2289.5|2283.5|2290|2284|2290.3|2284.3|2289.3|2283.3|6
1630046400000|2021-08-27 06:40:00|2290.3|2284.3|2295.8|2289.8|2295.8|2289.8|2290.3|2284.3|21
1630046700000|2021-08-27 06:45:00|2294.8|2288.8|2297.5|2291.5|2298.3|2292.3|2294.8|2288.8|20
1630047000000|2021-08-27 06:50:00|2298.8|2292.8|2295.8|2289.8|2298.8|2292.8|2294.8|2288.8|27
1630047300000|2021-08-27 06:55:00|2295.5|2289.5|2293|2287|2296.8|2290.8|2292.8|2286.8|20
1630047600000|2021-08-27 07:00:00|2292.5|2286.5|2294.3|2288.3|2294.8|2288.8|2289.5|2283.5|22
1630047900000|2021-08-27 07:05:00|2294.5|2288.5|2297|2291|2297|2291|2294.5|2288.5|12
1630048200000|2021-08-27 07:10:00|2296.8|2290.8|2298.5|2292.5|2298.5|2292.5|2295.5|2289.5|24
1630048500000|2021-08-27 07:15:00|2298.8|2292.8|2307|2301|2307.3|2301.3|2298.8|2292.8|28
1630048800000|2021-08-27 07:20:00|2306.8|2300.8|2310|2304|2310.8|2304.8|2306|2300|29
1630049100000|2021-08-27 07:25:00|2310.3|2304.3|2305.8|2299.8|2312|2306|2305.8|2299.8|46
1630049400000|2021-08-27 07:30:00|2306|2300|2302.5|2296.5|2306|2300|2300.8|2294.8|21
1630049700000|2021-08-27 07:35:00|2302|2296|2299.8|2293.8|2303.3|2297.3|2298.5|2292.5|35
1630050000000|2021-08-27 07:40:00|2300.5|2294.5|2300.8|2294.8|2301.5|2295.5|2300|2294|17
1630050300000|2021-08-27 07:45:00|2301.3|2295.3|2300.5|2294.5|2301.5|2295.5|2300.3|2294.3|11
1630050600000|2021-08-27 07:50:00|2300.8|2294.8|2300.8|2294.8|2301|2295|2300.5|2294.5|7
1630050900000|2021-08-27 07:55:00|2301|2295|2306.8|2300.8|2306.8|2300.8|2301|2295|29
1630051200000|2021-08-27 08:00:00|2307|2301|2306.8|2300.8|2307.3|2301.3|2304.8|2298.8|12
1630051500000|2021-08-27 08:05:00|2307|2301|2304.5|2298.5|2307|2301|2302.3|2296.3|25
1630051800000|2021-08-27 08:10:00|2304.3|2298.3|2301|2295|2304.3|2298.3|2299.5|2293.5|26
1630052100000|2021-08-27 08:15:00|2301.3|2295.3|2303.3|2297.3|2304.5|2298.5|2301.3|2295.3|14
1630052400000|2021-08-27 08:20:00|2303.5|2297.5|2302.8|2296.8|2304|2298|2302.8|2296.8|14
1630052700000|2021-08-27 08:25:00|2302.5|2296.5|2302.8|2296.8|2303|2297|2301.8|2295.8|8
1630053000000|2021-08-27 08:30:00|2302.5|2296.5|2303.8|2297.8|2304|2298|2301.8|2295.8|12
1630053300000|2021-08-27 08:35:00|2303.5|2297.5|2302.3|2296.3|2303.5|2297.5|2301.8|2295.8|12
1630053600000|2021-08-27 08:40:00|2302.5|2296.5|2304.5|2298.5|2304.5|2298.5|2302.5|2296.5|6
1630053900000|2021-08-27 08:45:00|2305|2299|2307.3|2301.3|2307.3|2301.3|2305|2299|8
1630054200000|2021-08-27 08:50:00|2307|2301|2306.8|2300.8|2307.5|2301.5|2306.5|2300.5|8
1630054500000|2021-08-27 08:55:00|2307|2301|2311.8|2305.8|2311.8|2305.8|2306.8|2300.8|18
1630054800000|2021-08-27 09:00:00|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2309.5|2303.5|13
1630055100000|2021-08-27 09:05:00|2311.5|2305.5|2311.8|2305.8|2312|2306|2311.5|2305.5|5
1630055400000|2021-08-27 09:10:00|2311.5|2305.5|2310|2304|2311.5|2305.5|2309.3|2303.3|14
1630055700000|2021-08-27 09:15:00|2310.3|2304.3|2310|2304|2311.5|2305.5|2310|2304|8
1630056000000|2021-08-27 09:20:00|2310.5|2304.5|2308.8|2302.8|2310.5|2304.5|2308.8|2302.8|8
1630056300000|2021-08-27 09:25:00|2308.5|2302.5|2308.8|2302.8|2309|2303|2308.3|2302.3|6
1630056600000|2021-08-27 09:30:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1630056900000|2021-08-27 09:35:00|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2307.5|2301.5|6
1630057200000|2021-08-27 09:40:00|2308.5|2302.5|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|3
1630057500000|2021-08-27 09:45:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1630057800000|2021-08-27 09:50:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1630058100000|2021-08-27 09:55:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2306.5|2300.5|9
1630058400000|2021-08-27 10:00:00|2307.5|2301.5|2307|2301|2307.8|2301.8|2306.8|2300.8|5
1630058700000|2021-08-27 10:05:00|2307.3|2301.3|2306.8|2300.8|2307.3|2301.3|2306.5|2300.5|5
1630059000000|2021-08-27 10:10:00|2307.3|2301.3|2307.3|2301.3|2307.8|2301.8|2307.3|2301.3|4
1630059300000|2021-08-27 10:15:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|4
1630059600000|2021-08-27 10:20:00|2307.5|2301.5|2308.3|2302.3|2308.8|2302.8|2307.5|2301.5|7
1630059900000|2021-08-27 10:25:00|2308.5|2302.5|2309.8|2303.8|2309.8|2303.8|2308.5|2302.5|4
1630060200000|2021-08-27 10:30:00|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|4
1630060500000|2021-08-27 10:35:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1630060800000|2021-08-27 10:40:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310|2304|3
1630061100000|2021-08-27 10:45:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2309.8|2303.8|6
1630061400000|2021-08-27 10:50:00|2311|2305|2313.5|2307.5|2313.5|2307.5|2311|2305|17
1630061700000|2021-08-27 10:55:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2312.3|2306.3|5
1630062000000|2021-08-27 11:00:00|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312|2306|8
1630062300000|2021-08-27 11:05:00|2312|2306|2312|2306|2312.5|2306.5|2311|2305|14
1630062600000|2021-08-27 11:10:00|2311.8|2305.8|2312.8|2306.8|2313|2307|2311.3|2305.3|12
1630062900000|2021-08-27 11:15:00|2313|2307|2311.8|2305.8|2313.3|2307.3|2311.8|2305.8|10
1630063200000|2021-08-27 11:20:00|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1630063500000|2021-08-27 11:25:00|2311.8|2305.8|2309|2303|2311.8|2305.8|2308.5|2302.5|13
1630063800000|2021-08-27 11:30:00|2309.3|2303.3|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|4
1630064100000|2021-08-27 11:35:00|2311.5|2305.5|2309.8|2303.8|2312.3|2306.3|2309.8|2303.8|20
1630064400000|2021-08-27 11:40:00|2308.5|2302.5|2308.8|2302.8|2309|2303|2308.5|2302.5|5
1630064700000|2021-08-27 11:45:00|2308.3|2302.3|2311.3|2305.3|2313|2307|2308.3|2302.3|99
1630065000000|2021-08-27 11:50:00|2310.8|2304.8|2311|2305|2311|2305|2310.3|2304.3|9
1630065300000|2021-08-27 11:55:00|2310.8|2304.8|2310.3|2304.3|2310.8|2304.8|2310|2304|7
1630065600000|2021-08-27 12:00:00|2310|2304|2307.3|2301.3|2310|2304|2307|2301|29
1630065900000|2021-08-27 12:05:00|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|7
1630066200000|2021-08-27 12:10:00|2307.5|2301.5|2307|2301|2308.3|2302.3|2307|2301|8
1630066500000|2021-08-27 12:15:00|2307.3|2301.3|2309.5|2303.5|2309.5|2303.5|2307.3|2301.3|8
1630066800000|2021-08-27 12:20:00|2309|2303|2307.3|2301.3|2309|2303|2307.3|2301.3|8
1630067100000|2021-08-27 12:25:00|2308|2302|2308.3|2302.3|2308.5|2302.5|2308|2302|3
1630067400000|2021-08-27 12:30:00|2308.5|2302.5|2307|2301|2309.3|2303.3|2307|2301|13
1630067700000|2021-08-27 12:35:00|2307.5|2301.5|2307|2301|2307.5|2301.5|2306.8|2300.8|6
1630068000000|2021-08-27 12:40:00|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1630068600000|2021-08-27 12:50:00|2307.3|2301.3|2305.5|2299.5|2307.3|2301.3|2305.5|2299.5|12
1630068900000|2021-08-27 12:55:00|2305.8|2299.8|2303|2297|2305.8|2299.8|2301|2295|33
1630069200000|2021-08-27 13:00:00|2302.3|2296.3|2294.8|2288.8|2303|2297|2294.8|2288.8|134
1630069500000|2021-08-27 13:05:00|2294.5|2288.5|2293|2287|2296|2290|2292.8|2286.8|38
1630069800000|2021-08-27 13:10:00|2293.3|2287.3|2292.5|2286.5|2293.5|2287.5|2291.3|2285.3|21
1630070100000|2021-08-27 13:15:00|2292.8|2286.8|2292.5|2286.5|2294.5|2288.5|2292|2286|43
1630070400000|2021-08-27 13:20:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2291|2285|23
1630070700000|2021-08-27 13:25:00|2292.5|2286.5|2293.3|2287.3|2294|2288|2292.3|2286.3|18
1630071000000|2021-08-27 13:30:00|2293.5|2287.5|2289|2283|2293.5|2287.5|2289|2283|15
1630071300000|2021-08-27 13:35:00|2289.3|2283.3|2294.3|2288.3|2294.5|2288.5|2289.3|2283.3|18
1630071600000|2021-08-27 13:40:00|2294|2288|2293.8|2287.8|2294.3|2288.3|2292.3|2286.3|22
1630071900000|2021-08-27 13:45:00|2294|2288|2295.5|2289.5|2299.5|2293.5|2294|2288|33
1630072200000|2021-08-27 13:50:00|2295.8|2289.8|2298.3|2292.3|2304|2298|2295.8|2289.8|55
1630072500000|2021-08-27 13:55:00|2298|2292|2294|2288|2298|2292|2294|2288|22
1630072800000|2021-08-27 14:00:00|2294.8|2288.8|2306|2300|2307|2301|2292.8|2286.8|57
1630073100000|2021-08-27 14:05:00|2306.3|2300.3|2304.3|2298.3|2307.3|2301.3|2303.3|2297.3|97
1630073400000|2021-08-27 14:10:00|2304.5|2298.5|2302.3|2296.3|2307|2301|2301.8|2295.8|76
1630073700000|2021-08-27 14:15:00|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2300.5|2294.5|25
1630074000000|2021-08-27 14:20:00|2303.8|2297.8|2305|2299|2306.3|2300.3|2303|2297|39
1630074300000|2021-08-27 14:25:00|2304.8|2298.8|2306.8|2300.8|2306.8|2300.8|2304|2298|59
1630074600000|2021-08-27 14:30:00|2306.5|2300.5|2306.5|2300.5|2307.3|2301.3|2304.3|2298.3|34
1630074900000|2021-08-27 14:35:00|2304.5|2298.5|2303.8|2297.8|2305|2299|2302|2296|45
1630075200000|2021-08-27 14:40:00|2304|2298|2304|2298|2304|2298|2302|2296|31
1630075500000|2021-08-27 14:45:00|2304.3|2298.3|2299.8|2293.8|2304.5|2298.5|2298.3|2292.3|40
1630075800000|2021-08-27 14:50:00|2299.5|2293.5|2296.5|2290.5|2299.5|2293.5|2292.5|2286.5|44
1630076100000|2021-08-27 14:55:00|2296.8|2290.8|2302.3|2296.3|2303|2297|2296.8|2290.8|34
1630076400000|2021-08-27 15:00:00|2302|2296|2295.8|2289.8|2304.5|2298.5|2295.8|2289.8|43
1630076700000|2021-08-27 15:05:00|2295.5|2289.5|2293.3|2287.3|2295.5|2289.5|2292.8|2286.8|43
1630077000000|2021-08-27 15:10:00|2293|2287|2295.8|2289.8|2297.5|2291.5|2292.5|2286.5|33
1630077300000|2021-08-27 15:15:00|2296|2290|2299.5|2293.5|2299.8|2293.8|2296|2290|130
1630077600000|2021-08-27 15:20:00|2299.3|2293.3|2296.5|2290.5|2299.3|2293.3|2296|2290|22
1630077900000|2021-08-27 15:25:00|2296.8|2290.8|2294.3|2288.3|2296.8|2290.8|2293.8|2287.8|13
1630078200000|2021-08-27 15:30:00|2294.8|2288.8|2295|2289|2297.5|2291.5|2294.5|2288.5|22
1630078500000|2021-08-27 15:35:00|2295.3|2289.3|2291.5|2285.5|2295.5|2289.5|2291|2285|35
1630078800000|2021-08-27 15:40:00|2292|2286|2292.5|2286.5|2293.3|2287.3|2291.3|2285.3|43
1630079100000|2021-08-27 15:45:00|2293.5|2287.5|2293.8|2287.8|2295.5|2289.5|2292.3|2286.3|36
1630079400000|2021-08-27 15:50:00|2293.3|2287.3|2293|2287|2293.5|2287.5|2292|2286|14
1630079700000|2021-08-27 15:55:00|2292.8|2286.8|2294|2288|2294|2288|2292.8|2286.8|9
1630080000000|2021-08-27 16:00:00|2294.3|2288.3|2293|2287|2294.3|2288.3|2292.8|2286.8|30
1630080300000|2021-08-27 16:05:00|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2292.3|2286.3|7
1630080600000|2021-08-27 16:10:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2292.3|2286.3|30
1630080900000|2021-08-27 16:15:00|2293|2287|2292.5|2286.5|2293.5|2287.5|2292.5|2286.5|13
1630081200000|2021-08-27 16:20:00|2292|2286|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|8
1630081500000|2021-08-27 16:25:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|7
1630081800000|2021-08-27 16:30:00|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1630082400000|2021-08-27 16:40:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1630082700000|2021-08-27 16:45:00|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1630083300000|2021-08-27 16:55:00|2293.4|2287.4|2293.4|2287.4|2293.6|2287.6|2292.4|2286.4|14
1630368000000|2021-08-31 00:00:00|2297.9|2291.9|2295.5|2289.5|2298|2292|2295.5|2289.5|8
1630368300000|2021-08-31 00:05:00|2294.6|2288.6|2296.5|2290.5|2296.5|2290.5|2292.5|2286.5|21
1630368600000|2021-08-31 00:10:00|2296.3|2290.3|2293.3|2287.3|2296.3|2290.3|2292|2286|19
1630368900000|2021-08-31 00:15:00|2293.5|2287.5|2294.8|2288.8|2294.8|2288.8|2293.5|2287.5|4
1630369200000|2021-08-31 00:20:00|2295|2289|2298.5|2292.5|2298.5|2292.5|2295|2289|4
1630369500000|2021-08-31 00:25:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1630369800000|2021-08-31 00:30:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297.5|2291.5|2
1630371000000|2021-08-31 00:50:00|2297.3|2291.3|2293.5|2287.5|2297.3|2291.3|2293|2287|13
1630371600000|2021-08-31 01:00:00|2293.3|2287.3|2281.3|2275.3|2293.3|2287.3|2279.8|2273.8|82
1630371900000|2021-08-31 01:05:00|2281.5|2275.5|2275.3|2269.3|2281.5|2275.5|2274.5|2268.5|27
1630372200000|2021-08-31 01:10:00|2275.5|2269.5|2280|2274|2280.3|2274.3|2275.5|2269.5|14
1630372500000|2021-08-31 01:15:00|2279.8|2273.8|2284.3|2278.3|2284.5|2278.5|2277.3|2271.3|38
1630372800000|2021-08-31 01:20:00|2283.8|2277.8|2274.8|2268.8|2283.8|2277.8|2273.8|2267.8|37
1630373100000|2021-08-31 01:25:00|2274.3|2268.3|2270|2264|2274.3|2268.3|2269|2263|9
1630373400000|2021-08-31 01:30:00|2269.5|2263.5|2270.5|2264.5|2271|2265|2263.5|2257.5|33
1630373700000|2021-08-31 01:35:00|2270|2264|2268.3|2262.3|2270.3|2264.3|2267.3|2261.3|54
1630374000000|2021-08-31 01:40:00|2268.8|2262.8|2270.3|2264.3|2270.3|2264.3|2267.5|2261.5|21
1630374300000|2021-08-31 01:45:00|2270.5|2264.5|2271|2265|2271.5|2265.5|2270.3|2264.3|18
1630374600000|2021-08-31 01:50:00|2270.8|2264.8|2271.5|2265.5|2271.5|2265.5|2270.8|2264.8|10
1630374900000|2021-08-31 01:55:00|2270.8|2264.8|2268.8|2262.8|2270.8|2264.8|2267.3|2261.3|25
1630375200000|2021-08-31 02:00:00|2269.3|2263.3|2269.8|2263.8|2269.8|2263.8|2268.8|2262.8|17
1630375500000|2021-08-31 02:05:00|2269.5|2263.5|2266.8|2260.8|2269.5|2263.5|2266.8|2260.8|9
1630375800000|2021-08-31 02:10:00|2267|2261|2266|2260|2267.5|2261.5|2266|2260|8
1630376700000|2021-08-31 02:25:00|2266.3|2260.3|2267|2261|2267|2261|2266.3|2260.3|3
1630377000000|2021-08-31 02:30:00|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2264.5|2258.5|28
1630377300000|2021-08-31 02:35:00|2268.5|2262.5|2270.8|2264.8|2270.8|2264.8|2268.5|2262.5|4
1630377600000|2021-08-31 02:40:00|2271|2265|2271|2265|2271|2265|2270.5|2264.5|5
1630377900000|2021-08-31 02:45:00|2270.8|2264.8|2274.8|2268.8|2277.3|2271.3|2270|2264|26
1630378200000|2021-08-31 02:50:00|2274.5|2268.5|2271.5|2265.5|2276|2270|2271.5|2265.5|17
1630378500000|2021-08-31 02:55:00|2271|2265|2270.3|2264.3|2271|2265|2269|2263|9
1630378800000|2021-08-31 03:00:00|2270.5|2264.5|2268.8|2262.8|2271.3|2265.3|2268|2262|47
1630379100000|2021-08-31 03:05:00|2270.3|2264.3|2270|2264|2271|2265|2270|2264|10
1630379400000|2021-08-31 03:10:00|2270.3|2264.3|2268.3|2262.3|2270.3|2264.3|2268.3|2262.3|10
1630379700000|2021-08-31 03:15:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2267.5|2261.5|12
1630380000000|2021-08-31 03:20:00|2268.5|2262.5|2269.5|2263.5|2270|2264|2268.5|2262.5|13
1630380300000|2021-08-31 03:25:00|2269.3|2263.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|17
1630380600000|2021-08-31 03:30:00|2269.8|2263.8|2271.5|2265.5|2272.3|2266.3|2269.8|2263.8|15
1630380900000|2021-08-31 03:35:00|2271.8|2265.8|2272.3|2266.3|2272.5|2266.5|2271.5|2265.5|14
1630381200000|2021-08-31 03:40:00|2272|2266|2273.5|2267.5|2273.5|2267.5|2271.8|2265.8|13
1630381500000|2021-08-31 03:45:00|2273.8|2267.8|2273|2267|2274.5|2268.5|2272.8|2266.8|19
1630381800000|2021-08-31 03:50:00|2272.8|2266.8|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|10
1630382100000|2021-08-31 03:55:00|2274|2268|2274.8|2268.8|2274.8|2268.8|2274|2268|4
1630382400000|2021-08-31 04:00:00|2274.5|2268.5|2275.8|2269.8|2276.8|2270.8|2274.5|2268.5|17
1630382700000|2021-08-31 04:05:00|2274.9|2268.9|2272|2266|2277.3|2271.3|2272|2266|35
1630383000000|2021-08-31 04:10:00|2272.3|2266.3|2276|2270|2276|2270|2272.3|2266.3|9
1630383300000|2021-08-31 04:15:00|2275.8|2269.8|2276|2270|2276|2270|2275.8|2269.8|2
1630385700000|2021-08-31 04:55:00|2276.5|2270.5|2280.3|2274.3|2280.8|2274.8|2276.5|2270.5|11
1630386000000|2021-08-31 05:00:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1630386600000|2021-08-31 05:10:00|2279.5|2273.5|2278.8|2272.8|2279.5|2273.5|2278.3|2272.3|4
1630386900000|2021-08-31 05:15:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1630387200000|2021-08-31 05:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1630387500000|2021-08-31 05:25:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.8|2272.8|3
1630387800000|2021-08-31 05:30:00|2278.5|2272.5|2274.8|2268.8|2279.3|2273.3|2273.5|2267.5|33
1630388100000|2021-08-31 05:35:00|2275|2269|2274.8|2268.8|2275|2269|2274.5|2268.5|6
1630388400000|2021-08-31 05:40:00|2275.3|2269.3|2277.3|2271.3|2279.5|2273.5|2275.3|2269.3|17
1630388700000|2021-08-31 05:45:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2275.5|2269.5|12
1630389000000|2021-08-31 05:50:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.5|2269.5|7
1630389300000|2021-08-31 05:55:00|2275.5|2269.5|2274.8|2268.8|2275.5|2269.5|2274.5|2268.5|6
1630389600000|2021-08-31 06:00:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2275|2269|12
1630389900000|2021-08-31 06:05:00|2276.3|2270.3|2279|2273|2279.3|2273.3|2276.3|2270.3|12
1630390200000|2021-08-31 06:10:00|2278.8|2272.8|2277.5|2271.5|2278.8|2272.8|2277|2271|15
1630390500000|2021-08-31 06:15:00|2277.8|2271.8|2276.8|2270.8|2277.8|2271.8|2276.5|2270.5|5
1630390800000|2021-08-31 06:20:00|2276.3|2270.3|2277|2271|2277.3|2271.3|2275.3|2269.3|13
1630391100000|2021-08-31 06:25:00|2275.8|2269.8|2282.8|2276.8|2282.8|2276.8|2275.8|2269.8|30
1630391400000|2021-08-31 06:30:00|2283.5|2277.5|2282|2276|2284.3|2278.3|2282|2276|20
1630391700000|2021-08-31 06:35:00|2281.8|2275.8|2279.8|2273.8|2281.8|2275.8|2279.8|2273.8|16
1630392000000|2021-08-31 06:40:00|2279.5|2273.5|2277.5|2271.5|2279.5|2273.5|2277.3|2271.3|15
1630392300000|2021-08-31 06:45:00|2277.3|2271.3|2278.3|2272.3|2278.5|2272.5|2277.3|2271.3|9
1630392600000|2021-08-31 06:50:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|8
1630392900000|2021-08-31 06:55:00|2279|2273|2282.5|2276.5|2282.5|2276.5|2279|2273|36
1630393200000|2021-08-31 07:00:00|2282.3|2276.3|2267.8|2261.8|2282.3|2276.3|2267.1|2261.1|33
1630393500000|2021-08-31 07:05:00|2267.5|2261.5|2268|2262|2268|2262|2267.5|2261.5|4
1630393800000|2021-08-31 07:10:00|2268.3|2262.3|2271|2265|2271.3|2265.3|2268.3|2262.3|21
1630394100000|2021-08-31 07:15:00|2270.8|2264.8|2267.5|2261.5|2271.3|2265.3|2267.5|2261.5|15
1630394400000|2021-08-31 07:20:00|2267.3|2261.3|2269|2263|2269|2263|2264|2258|36
1630394700000|2021-08-31 07:25:00|2268.8|2262.8|2267.3|2261.3|2269.3|2263.3|2267.3|2261.3|15
1630395000000|2021-08-31 07:30:00|2267|2261|2263.8|2257.8|2267|2261|2263.8|2257.8|24
1630395300000|2021-08-31 07:35:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2261.8|2255.8|18
1630395600000|2021-08-31 07:40:00|2264|2258|2267.8|2261.8|2267.8|2261.8|2264|2258|15
1630395900000|2021-08-31 07:45:00|2267.5|2261.5|2266|2260|2267.5|2261.5|2266|2260|9
1630396200000|2021-08-31 07:50:00|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2265.3|2259.3|19
1630396500000|2021-08-31 07:55:00|2265.8|2259.8|2267.8|2261.8|2268|2262|2265.5|2259.5|14
1630396800000|2021-08-31 08:00:00|2267.5|2261.5|2267.8|2261.8|2268|2262|2267.5|2261.5|6
1630397100000|2021-08-31 08:05:00|2267.5|2261.5|2268.8|2262.8|2269|2263|2267|2261|14
1630397400000|2021-08-31 08:10:00|2268.5|2262.5|2269|2263|2269.3|2263.3|2267.3|2261.3|7
1630397700000|2021-08-31 08:15:00|2269.3|2263.3|2271.5|2265.5|2271.5|2265.5|2268.8|2262.8|12
1630398000000|2021-08-31 08:20:00|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|11
1630398300000|2021-08-31 08:25:00|2271|2265|2271.8|2265.8|2271.8|2265.8|2271|2265|8
1630398600000|2021-08-31 08:30:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2269.8|2263.8|11
1630398900000|2021-08-31 08:35:00|2270.8|2264.8|2268.8|2262.8|2270.8|2264.8|2268.8|2262.8|15
1630399200000|2021-08-31 08:40:00|2269.3|2263.3|2269.3|2263.3|2269.5|2263.5|2269|2263|4
1630399500000|2021-08-31 08:45:00|2270|2264|2269|2263|2272|2266|2269|2263|15
1630399800000|2021-08-31 08:50:00|2268.8|2262.8|2270.3|2264.3|2270.8|2264.8|2268.8|2262.8|19
1630400100000|2021-08-31 08:55:00|2270|2264|2269.3|2263.3|2271.8|2265.8|2269.3|2263.3|11
1630400400000|2021-08-31 09:00:00|2269.5|2263.5|2269.3|2263.3|2271.3|2265.3|2269.3|2263.3|16
1630400700000|2021-08-31 09:05:00|2269|2263|2269.8|2263.8|2270|2264|2268.8|2262.8|5
1630401000000|2021-08-31 09:10:00|2269.5|2263.5|2268.8|2262.8|2269.5|2263.5|2268.5|2262.5|14
1630401300000|2021-08-31 09:15:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|3
1630401600000|2021-08-31 09:20:00|2269|2263|2271.3|2265.3|2271.8|2265.8|2269|2263|9
1630401900000|2021-08-31 09:25:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|5
1630402200000|2021-08-31 09:30:00|2271.8|2265.8|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|8
1630402500000|2021-08-31 09:35:00|2272.8|2266.8|2273|2267|2275|2269|2272|2266|12
1630402800000|2021-08-31 09:40:00|2272.8|2266.8|2273|2267|2273|2267|2272.5|2266.5|4
1630403100000|2021-08-31 09:45:00|2272.5|2266.5|2271|2265|2272.5|2266.5|2270|2264|15
1630403400000|2021-08-31 09:50:00|2271.3|2265.3|2272.3|2266.3|2272.5|2266.5|2271|2265|13
1630403700000|2021-08-31 09:55:00|2272.5|2266.5|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|3
1630404300000|2021-08-31 10:05:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2272|2266|2
1630404600000|2021-08-31 10:10:00|2272.3|2266.3|2275.5|2269.5|2277|2271|2271.5|2265.5|20
1630404900000|2021-08-31 10:15:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1630405200000|2021-08-31 10:20:00|2276.3|2270.3|2276.3|2270.3|2277|2271|2276|2270|9
1630405500000|2021-08-31 10:25:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|2
1630405800000|2021-08-31 10:30:00|2277.8|2271.8|2275.5|2269.5|2277.8|2271.8|2275|2269|12
1630406100000|2021-08-31 10:35:00|2275.3|2269.3|2276|2270|2277.5|2271.5|2275|2269|20
1630406400000|2021-08-31 10:40:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2275.5|2269.5|7
1630406700000|2021-08-31 10:45:00|2277|2271|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|15
1630407000000|2021-08-31 10:50:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2274.3|2268.3|17
1630407300000|2021-08-31 10:55:00|2275.5|2269.5|2274.5|2268.5|2275.5|2269.5|2273.8|2267.8|10
1630407600000|2021-08-31 11:00:00|2274.3|2268.3|2273.8|2267.8|2274.5|2268.5|2273.8|2267.8|15
1630407900000|2021-08-31 11:05:00|2274|2268|2276.8|2270.8|2277|2271|2274|2268|16
1630408200000|2021-08-31 11:10:00|2276.5|2270.5|2280.8|2274.8|2280.8|2274.8|2276|2270|17
1630408500000|2021-08-31 11:15:00|2280.5|2274.5|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|13
1630408800000|2021-08-31 11:20:00|2279.5|2273.5|2284.8|2278.8|2284.8|2278.8|2279.5|2273.5|26
1630409100000|2021-08-31 11:25:00|2285|2279|2286.5|2280.5|2286.5|2280.5|2284.3|2278.3|13
1630409400000|2021-08-31 11:30:00|2286.3|2280.3|2282.3|2276.3|2286.3|2280.3|2282.3|2276.3|15
1630409700000|2021-08-31 11:35:00|2282.5|2276.5|2280.8|2274.8|2283.8|2277.8|2280.3|2274.3|26
1630410000000|2021-08-31 11:40:00|2280.5|2274.5|2277|2271|2280.5|2274.5|2277|2271|34
1630410300000|2021-08-31 11:45:00|2277.5|2271.5|2279|2273|2284.5|2278.5|2277.5|2271.5|167
1630410600000|2021-08-31 11:50:00|2278.8|2272.8|2278.3|2272.3|2279.5|2273.5|2277.5|2271.5|27
1630410900000|2021-08-31 11:55:00|2278|2272|2280.3|2274.3|2280.5|2274.5|2278|2272|17
1630411200000|2021-08-31 12:00:00|2280.5|2274.5|2279|2273|2280.5|2274.5|2278.5|2272.5|26
1630411500000|2021-08-31 12:05:00|2279.3|2273.3|2277.5|2271.5|2280.5|2274.5|2277.3|2271.3|26
1630411800000|2021-08-31 12:10:00|2278|2272|2280.5|2274.5|2281.3|2275.3|2278|2272|23
1630412100000|2021-08-31 12:15:00|2280.8|2274.8|2280.5|2274.5|2283|2277|2280.5|2274.5|24
1630412400000|2021-08-31 12:20:00|2280.8|2274.8|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|19
1630412700000|2021-08-31 12:25:00|2282|2276|2281.5|2275.5|2282.8|2276.8|2281.3|2275.3|11
1630413000000|2021-08-31 12:30:00|2281.3|2275.3|2279.3|2273.3|2281.3|2275.3|2278.5|2272.5|20
1630413300000|2021-08-31 12:35:00|2279.5|2273.5|2278.5|2272.5|2279.5|2273.5|2278.5|2272.5|12
1630413600000|2021-08-31 12:40:00|2278.8|2272.8|2278.5|2272.5|2279.8|2273.8|2278.5|2272.5|15
1630413900000|2021-08-31 12:45:00|2278.8|2272.8|2278.3|2272.3|2279|2273|2277.8|2271.8|10
1630414200000|2021-08-31 12:50:00|2278|2272|2278.5|2272.5|2278.8|2272.8|2277.8|2271.8|11
1630414500000|2021-08-31 12:55:00|2278.3|2272.3|2280|2274|2281.3|2275.3|2278.3|2272.3|21
1630414800000|2021-08-31 13:00:00|2280.3|2274.3|2277.5|2271.5|2280.8|2274.8|2277.5|2271.5|70
1630415100000|2021-08-31 13:05:00|2276.5|2270.5|2274.5|2268.5|2276.8|2270.8|2273.8|2267.8|54
1630415400000|2021-08-31 13:10:00|2274.3|2268.3|2274.5|2268.5|2275.8|2269.8|2274|2268|47
1630415700000|2021-08-31 13:15:00|2274.3|2268.3|2277|2271|2277.8|2271.8|2273.5|2267.5|38
1630416000000|2021-08-31 13:20:00|2276.8|2270.8|2278.3|2272.3|2279.5|2273.5|2276.3|2270.3|60
1630416300000|2021-08-31 13:25:00|2278.5|2272.5|2275.8|2269.8|2279|2273|2275|2269|48
1630416600000|2021-08-31 13:30:00|2276|2270|2275.5|2269.5|2278.8|2272.8|2274.8|2268.8|37
1630416900000|2021-08-31 13:35:00|2275.8|2269.8|2273.8|2267.8|2276.3|2270.3|2273.3|2267.3|30
1630417200000|2021-08-31 13:40:00|2273.3|2267.3|2272.5|2266.5|2274.3|2268.3|2272|2266|30
1630417500000|2021-08-31 13:45:00|2272.3|2266.3|2273.5|2267.5|2273.5|2267.5|2271.5|2265.5|17
1630417800000|2021-08-31 13:50:00|2274|2268|2273|2267|2274|2268|2271.8|2265.8|22
1630418100000|2021-08-31 13:55:00|2272.8|2266.8|2271.8|2265.8|2273.3|2267.3|2271.3|2265.3|23
1630418400000|2021-08-31 14:00:00|2270.8|2264.8|2269|2263|2271.3|2265.3|2267.8|2261.8|51
1630418700000|2021-08-31 14:05:00|2269.8|2263.8|2271.8|2265.8|2271.8|2265.8|2266.8|2260.8|49
1630419000000|2021-08-31 14:10:00|2271.5|2265.5|2272|2266|2272.5|2266.5|2270.8|2264.8|25
1630419300000|2021-08-31 14:15:00|2271.8|2265.8|2269.5|2263.5|2271.8|2265.8|2268.3|2262.3|41
1630419600000|2021-08-31 14:20:00|2269.3|2263.3|2265.3|2259.3|2269.3|2263.3|2265.3|2259.3|42
1630419900000|2021-08-31 14:25:00|2265|2259|2261|2255|2265.5|2259.5|2259.8|2253.8|46
1630420200000|2021-08-31 14:30:00|2260.8|2254.8|2261.3|2255.3|2261.5|2255.5|2259.3|2253.3|49
1630420500000|2021-08-31 14:35:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2259.8|2253.8|24
1630420800000|2021-08-31 14:40:00|2261.5|2255.5|2263.3|2257.3|2264.8|2258.8|2261.5|2255.5|38
1630421100000|2021-08-31 14:45:00|2263|2257|2259.5|2253.5|2263|2257|2259.3|2253.3|30
1630421400000|2021-08-31 14:50:00|2259.3|2253.3|2253|2247|2259.8|2253.8|2252.5|2246.5|65
1630421700000|2021-08-31 14:55:00|2252.8|2246.8|2254.5|2248.5|2254.5|2248.5|2252.3|2246.3|36
1630422000000|2021-08-31 15:00:00|2254.8|2248.8|2255.8|2249.8|2258|2252|2254.8|2248.8|30
1630422300000|2021-08-31 15:05:00|2255.5|2249.5|2260.3|2254.3|2260.8|2254.8|2253.8|2247.8|41
1630422600000|2021-08-31 15:10:00|2260|2254|2261|2255|2261.5|2255.5|2258.5|2252.5|49
1630422900000|2021-08-31 15:15:00|2261.3|2255.3|2256.8|2250.8|2262.3|2256.3|2251.8|2245.8|144
1630423200000|2021-08-31 15:20:00|2257|2251|2258.5|2252.5|2259|2253|2256.5|2250.5|55
1630423500000|2021-08-31 15:25:00|2259|2253|2259.5|2253.5|2260.8|2254.8|2259|2253|22
1630423800000|2021-08-31 15:30:00|2259.3|2253.3|2260.3|2254.3|2261|2255|2259.3|2253.3|21
1630424100000|2021-08-31 15:35:00|2261.3|2255.3|2262.8|2256.8|2262.8|2256.8|2261.3|2255.3|11
1630424400000|2021-08-31 15:40:00|2263|2257|2263.3|2257.3|2268.8|2262.8|2257.5|2251.5|46
1630424700000|2021-08-31 15:45:00|2263|2257|2266.8|2260.8|2267.3|2261.3|2263|2257|23
1630425000000|2021-08-31 15:50:00|2268|2262|2266|2260|2268.1|2262.1|2266|2260|12
1630425300000|2021-08-31 15:55:00|2266.5|2260.5|2267|2261|2267|2261|2265.3|2259.3|15
1630425600000|2021-08-31 16:00:00|2266.8|2260.8|2267.8|2261.8|2267.8|2261.8|2266.5|2260.5|10
1630425900000|2021-08-31 16:05:00|2267.5|2261.5|2267.5|2261.5|2269.3|2263.3|2267.3|2261.3|8
1630426200000|2021-08-31 16:10:00|2267|2261|2266.5|2260.5|2267|2261|2266.5|2260.5|2
1630426500000|2021-08-31 16:15:00|2266.8|2260.8|2264.3|2258.3|2266.8|2260.8|2264.3|2258.3|5
1630426800000|2021-08-31 16:20:00|2264|2258|2263.5|2257.5|2264|2258|2263|2257|6
1630427100000|2021-08-31 16:25:00|2264.5|2258.5|2265|2259|2267|2261|2264.5|2258.5|7
1630427400000|2021-08-31 16:30:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1630428000000|2021-08-31 16:40:00|2266|2260|2266|2260|2266|2260|2266|2260|1
1630428300000|2021-08-31 16:45:00|2265.3|2259.3|2263.8|2257.8|2268.1|2262.1|2263.5|2257.5|29
1630428600000|2021-08-31 16:50:00|2264.5|2258.5|2262.3|2256.3|2264.5|2258.5|2261.3|2255.3|16
1630428900000|2021-08-31 16:55:00|2262.1|2256.1|2262.6|2256.6|2262.6|2256.6|2261.9|2255.9|4
1630454400000|2021-09-01 00:00:00|2268|2262|2268.3|2262.3|2269.5|2263.5|2268|2262|10
1630454700000|2021-09-01 00:05:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1630455600000|2021-09-01 00:20:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1630455900000|2021-09-01 00:25:00|2268|2262|2268|2262|2268|2262|2268|2262|1
1630456800000|2021-09-01 00:40:00|2267|2261|2267.5|2261.5|2267.5|2261.5|2267|2261|2
1630457400000|2021-09-01 00:50:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1630457700000|2021-09-01 00:55:00|2267|2261|2267.3|2261.3|2268|2262|2266.8|2260.8|11
1630458000000|2021-09-01 01:00:00|2267|2261|2263.5|2257.5|2267.3|2261.3|2263.3|2257.3|43
1630458300000|2021-09-01 01:05:00|2263.8|2257.8|2261.8|2255.8|2263.8|2257.8|2261.8|2255.8|9
1630458600000|2021-09-01 01:10:00|2262|2256|2261.3|2255.3|2262|2256|2260|2254|22
1630458900000|2021-09-01 01:15:00|2260.8|2254.8|2260|2254|2261.3|2255.3|2259.5|2253.5|26
1630459200000|2021-09-01 01:20:00|2259.8|2253.8|2260.5|2254.5|2260.8|2254.8|2259.5|2253.5|20
1630459500000|2021-09-01 01:25:00|2260.8|2254.8|2260.8|2254.8|2261|2255|2260|2254|22
1630459800000|2021-09-01 01:30:00|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260.5|2254.5|6
1630460400000|2021-09-01 01:40:00|2261|2255|2262.3|2256.3|2264.3|2258.3|2261|2255|13
1630460700000|2021-09-01 01:45:00|2262.5|2256.5|2263|2257|2263|2257|2262.5|2256.5|2
1630462200000|2021-09-01 02:10:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1630462500000|2021-09-01 02:15:00|2263|2257|2263|2257|2263|2257|2263|2257|1
1630462800000|2021-09-01 02:20:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|4
1630463100000|2021-09-01 02:25:00|2263.5|2257.5|2263.3|2257.3|2264|2258|2263.3|2257.3|9
1630463400000|2021-09-01 02:30:00|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1630463700000|2021-09-01 02:35:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1630464000000|2021-09-01 02:40:00|2263|2257|2260.5|2254.5|2263|2257|2260.5|2254.5|10
1630464300000|2021-09-01 02:45:00|2261.3|2255.3|2260|2254|2261.3|2255.3|2260|2254|7
1630464600000|2021-09-01 02:50:00|2260.3|2254.3|2260.8|2254.8|2260.8|2254.8|2260.3|2254.3|3
1630464900000|2021-09-01 02:55:00|2261|2255|2262.5|2256.5|2262.5|2256.5|2261|2255|11
1630465200000|2021-09-01 03:00:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.8|2256.8|3
1630465500000|2021-09-01 03:05:00|2262.8|2256.8|2262|2256|2262.8|2256.8|2262|2256|12
1630465800000|2021-09-01 03:10:00|2261.8|2255.8|2261.3|2255.3|2261.8|2255.8|2261|2255|6
1630466100000|2021-09-01 03:15:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|19
1630466400000|2021-09-01 03:20:00|2261.8|2255.8|2263.3|2257.3|2263.3|2257.3|2261.8|2255.8|4
1630466700000|2021-09-01 03:25:00|2263|2257|2263|2257|2263.3|2257.3|2262.8|2256.8|7
1630467000000|2021-09-01 03:30:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1630467300000|2021-09-01 03:35:00|2263|2257|2264.8|2258.8|2264.8|2258.8|2263|2257|10
1630467600000|2021-09-01 03:40:00|2265|2259|2266|2260|2266|2260|2265|2259|7
1630467900000|2021-09-01 03:45:00|2266.3|2260.3|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|4
1630468200000|2021-09-01 03:50:00|2266.8|2260.8|2265|2259|2266.8|2260.8|2265|2259|8
1630468500000|2021-09-01 03:55:00|2265.3|2259.3|2264.5|2258.5|2265.5|2259.5|2264.5|2258.5|13
1630468800000|2021-09-01 04:00:00|2264.3|2258.3|2264|2258|2265|2259|2264|2258|14
1630469100000|2021-09-01 04:05:00|2264.3|2258.3|2265|2259|2265|2259|2264|2258|13
1630469400000|2021-09-01 04:10:00|2265.3|2259.3|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|14
1630471200000|2021-09-01 04:40:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1630472400000|2021-09-01 05:00:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|41
1630472700000|2021-09-01 05:05:00|2266|2260|2266|2260|2266|2260|2266|2260|1
1630473000000|2021-09-01 05:10:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265.3|2259.3|2
1630473300000|2021-09-01 05:15:00|2265.8|2259.8|2265.8|2259.8|2266|2260|2265.3|2259.3|9
1630473900000|2021-09-01 05:25:00|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2264.8|2258.8|2
1630474200000|2021-09-01 05:30:00|2264.5|2258.5|2264|2258|2265.3|2259.3|2263|2257|20
1630474500000|2021-09-01 05:35:00|2263.8|2257.8|2263|2257|2266.8|2260.8|2263|2257|35
1630474800000|2021-09-01 05:40:00|2263.3|2257.3|2263.8|2257.8|2263.8|2257.8|2263.3|2257.3|3
1630475100000|2021-09-01 05:45:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263.5|2257.5|2
1630475400000|2021-09-01 05:50:00|2263.5|2257.5|2263.3|2257.3|2263.8|2257.8|2263|2257|8
1630475700000|2021-09-01 05:55:00|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2262.8|2256.8|13
1630476000000|2021-09-01 06:00:00|2263|2257|2265.8|2259.8|2266.3|2260.3|2262.3|2256.3|62
1630476300000|2021-09-01 06:05:00|2265.5|2259.5|2265.5|2259.5|2267|2261|2265|2259|9
1630476600000|2021-09-01 06:10:00|2265.8|2259.8|2265.8|2259.8|2266.5|2260.5|2264.8|2258.8|27
1630476900000|2021-09-01 06:15:00|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2264|2258|9
1630477200000|2021-09-01 06:20:00|2265|2259|2264.5|2258.5|2265.5|2259.5|2264.5|2258.5|18
1630477500000|2021-09-01 06:25:00|2264.8|2258.8|2264.3|2258.3|2265.5|2259.5|2264.3|2258.3|15
1630477800000|2021-09-01 06:30:00|2263.8|2257.8|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|55
1630478100000|2021-09-01 06:35:00|2264|2258|2262.8|2256.8|2264|2258|2262.3|2256.3|18
1630478400000|2021-09-01 06:40:00|2262.5|2256.5|2259.8|2253.8|2262.5|2256.5|2259.8|2253.8|35
1630478700000|2021-09-01 06:45:00|2259.5|2253.5|2259.8|2253.8|2260|2254|2259.5|2253.5|18
1630479000000|2021-09-01 06:50:00|2260|2254|2260|2254|2260|2254|2259.8|2253.8|3
1630479300000|2021-09-01 06:55:00|2260.5|2254.5|2261|2255|2261.3|2255.3|2259.8|2253.8|29
1630479600000|2021-09-01 07:00:00|2261.3|2255.3|2264.5|2258.5|2264.5|2258.5|2261|2255|27
1630479900000|2021-09-01 07:05:00|2264.8|2258.8|2264.5|2258.5|2268.8|2262.8|2263.3|2257.3|50
1630480200000|2021-09-01 07:10:00|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2262.8|2256.8|18
1630480500000|2021-09-01 07:15:00|2264.3|2258.3|2265|2259|2265.8|2259.8|2263.8|2257.8|17
1630480800000|2021-09-01 07:20:00|2265.3|2259.3|2265|2259|2265.3|2259.3|2265|2259|2
1630481100000|2021-09-01 07:25:00|2265.3|2259.3|2265|2259|2267.3|2261.3|2265|2259|22
1630481400000|2021-09-01 07:30:00|2265.3|2259.3|2263.8|2257.8|2267.3|2261.3|2263.8|2257.8|19
1630481700000|2021-09-01 07:35:00|2264|2258|2264.3|2258.3|2264.5|2258.5|2263.8|2257.8|7
1630482000000|2021-09-01 07:40:00|2264|2258|2264.8|2258.8|2265|2259|2264|2258|10
1630482300000|2021-09-01 07:45:00|2264.5|2258.5|2265.8|2259.8|2265.8|2259.8|2264.5|2258.5|4
1630482600000|2021-09-01 07:50:00|2265.5|2259.5|2267|2261|2267.5|2261.5|2265.5|2259.5|11
1630482900000|2021-09-01 07:55:00|2267.3|2261.3|2269.8|2263.8|2270.5|2264.5|2267.3|2261.3|21
1630483200000|2021-09-01 08:00:00|2269.5|2263.5|2268.8|2262.8|2269.5|2263.5|2265.5|2259.5|22
1630483500000|2021-09-01 08:05:00|2268.5|2262.5|2272.8|2266.8|2272.8|2266.8|2268.3|2262.3|14
1630483800000|2021-09-01 08:10:00|2272.5|2266.5|2269.8|2263.8|2273.5|2267.5|2269.8|2263.8|28
1630484100000|2021-09-01 08:15:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2270|2264|11
1630484400000|2021-09-01 08:20:00|2272.5|2266.5|2274|2268|2274.3|2268.3|2272.5|2266.5|12
1630484700000|2021-09-01 08:25:00|2273.8|2267.8|2271.8|2265.8|2273.8|2267.8|2271|2265|19
1630485000000|2021-09-01 08:30:00|2272|2266|2269.8|2263.8|2272|2266|2269.5|2263.5|22
1630485300000|2021-09-01 08:35:00|2269.5|2263.5|2273.5|2267.5|2273.5|2267.5|2269.5|2263.5|23
1630485600000|2021-09-01 08:40:00|2273.3|2267.3|2271.3|2265.3|2273.3|2267.3|2271.3|2265.3|25
1630485900000|2021-09-01 08:45:00|2271|2265|2276.5|2270.5|2276.8|2270.8|2271|2265|32
1630486200000|2021-09-01 08:50:00|2276.3|2270.3|2276.5|2270.5|2277.5|2271.5|2276|2270|34
1630486500000|2021-09-01 08:55:00|2276.8|2270.8|2276.3|2270.3|2277.5|2271.5|2276|2270|21
1630486800000|2021-09-01 09:00:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276|2270|20
1630487100000|2021-09-01 09:05:00|2277.8|2271.8|2278.5|2272.5|2278.5|2272.5|2275.5|2269.5|22
1630487400000|2021-09-01 09:10:00|2278.8|2272.8|2285.3|2279.3|2285.5|2279.5|2278.3|2272.3|61
1630487700000|2021-09-01 09:15:00|2285.5|2279.5|2287|2281|2288.3|2282.3|2285.5|2279.5|52
1630488000000|2021-09-01 09:20:00|2286.8|2280.8|2285|2279|2287|2281|2284|2278|28
1630488300000|2021-09-01 09:25:00|2285.3|2279.3|2281.5|2275.5|2285.3|2279.3|2280.5|2274.5|28
1630488600000|2021-09-01 09:30:00|2281.8|2275.8|2283|2277|2283|2277|2279.8|2273.8|19
1630488900000|2021-09-01 09:35:00|2282.5|2276.5|2280.5|2274.5|2283.5|2277.5|2280.5|2274.5|28
1630489200000|2021-09-01 09:40:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278|2272|37
1630489500000|2021-09-01 09:45:00|2279|2273|2280.3|2274.3|2282.3|2276.3|2278.8|2272.8|59
1630489800000|2021-09-01 09:50:00|2280|2274|2280.5|2274.5|2281.5|2275.5|2279.3|2273.3|27
1630490100000|2021-09-01 09:55:00|2280.8|2274.8|2282|2276|2282.5|2276.5|2280.3|2274.3|36
1630490400000|2021-09-01 10:00:00|2281.8|2275.8|2286.3|2280.3|2287.3|2281.3|2281.8|2275.8|37
1630490700000|2021-09-01 10:05:00|2286.5|2280.5|2287|2281|2287.3|2281.3|2286.5|2280.5|6
1630491000000|2021-09-01 10:10:00|2286.8|2280.8|2284|2278|2286.8|2280.8|2283.5|2277.5|20
1630491300000|2021-09-01 10:15:00|2284.3|2278.3|2282.8|2276.8|2284.8|2278.8|2281.3|2275.3|45
1630491600000|2021-09-01 10:20:00|2283|2277|2283.5|2277.5|2284.5|2278.5|2283|2277|23
1630491900000|2021-09-01 10:25:00|2284|2278|2283.8|2277.8|2284.5|2278.5|2281.5|2275.5|37
1630492200000|2021-09-01 10:30:00|2284|2278|2282|2276|2284.3|2278.3|2281|2275|30
1630492500000|2021-09-01 10:35:00|2281.8|2275.8|2280.5|2274.5|2282.3|2276.3|2279.3|2273.3|48
1630492800000|2021-09-01 10:40:00|2280.3|2274.3|2280.5|2274.5|2281|2275|2278.3|2272.3|30
1630493100000|2021-09-01 10:45:00|2280.3|2274.3|2279.8|2273.8|2281.8|2275.8|2279.3|2273.3|41
1630493400000|2021-09-01 10:50:00|2280|2274|2279|2273|2280.3|2274.3|2279|2273|46
1630493700000|2021-09-01 10:55:00|2279.3|2273.3|2280.3|2274.3|2281.3|2275.3|2279|2273|25
1630494000000|2021-09-01 11:00:00|2280.5|2274.5|2280.3|2274.3|2282|2276|2280|2274|37
1630494300000|2021-09-01 11:05:00|2280|2274|2277|2271|2280.3|2274.3|2276.3|2270.3|22
1630494600000|2021-09-01 11:10:00|2277.3|2271.3|2279.5|2273.5|2280|2274|2276.5|2270.5|29
1630494900000|2021-09-01 11:15:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2275.8|2269.8|40
1630495200000|2021-09-01 11:20:00|2276|2270|2273.8|2267.8|2276|2270|2272.8|2266.8|57
1630495500000|2021-09-01 11:25:00|2274|2268|2274.5|2268.5|2276.5|2270.5|2274|2268|52
1630495800000|2021-09-01 11:30:00|2274.3|2268.3|2273.8|2267.8|2274.8|2268.8|2272|2266|38
1630496100000|2021-09-01 11:35:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2271.5|2265.5|28
1630496400000|2021-09-01 11:40:00|2273.3|2267.3|2276.5|2270.5|2276.5|2270.5|2272.5|2266.5|26
1630496700000|2021-09-01 11:45:00|2276.8|2270.8|2277.8|2271.8|2279.5|2273.5|2276.3|2270.3|85
1630497000000|2021-09-01 11:50:00|2278|2272|2274.8|2268.8|2278.5|2272.5|2274.8|2268.8|41
1630497300000|2021-09-01 11:55:00|2275.5|2269.5|2272.5|2266.5|2276.5|2270.5|2271.5|2265.5|54
1630497600000|2021-09-01 12:00:00|2272.8|2266.8|2272.8|2266.8|2273|2267|2271.8|2265.8|34
1630497900000|2021-09-01 12:05:00|2272.5|2266.5|2271.5|2265.5|2272.8|2266.8|2271.3|2265.3|37
1630498200000|2021-09-01 12:10:00|2271.3|2265.3|2271.8|2265.8|2272.8|2266.8|2271|2265|40
1630498500000|2021-09-01 12:15:00|2272|2266|2272|2266|2276.3|2270.3|2272|2266|49
1630498800000|2021-09-01 12:20:00|2272.3|2266.3|2272.5|2266.5|2273|2267|2271.8|2265.8|29
1630499100000|2021-09-01 12:25:00|2272|2266|2272.3|2266.3|2272.8|2266.8|2271.8|2265.8|21
1630499400000|2021-09-01 12:30:00|2272.5|2266.5|2274.8|2268.8|2276|2270|2272.5|2266.5|48
1630499700000|2021-09-01 12:35:00|2275|2269|2275.5|2269.5|2276.3|2270.3|2274|2268|35
1630500000000|2021-09-01 12:40:00|2275.8|2269.8|2278.3|2272.3|2279|2273|2275.8|2269.8|35
1630500300000|2021-09-01 12:45:00|2278|2272|2279.3|2273.3|2280|2274|2278|2272|60
1630500600000|2021-09-01 12:50:00|2279.8|2273.8|2277|2271|2279.8|2273.8|2276.5|2270.5|34
1630500900000|2021-09-01 12:55:00|2276.8|2270.8|2274.8|2268.8|2277.5|2271.5|2274.8|2268.8|57
1630501200000|2021-09-01 13:00:00|2274.5|2268.5|2269|2263|2274.5|2268.5|2268.5|2262.5|103
1630501500000|2021-09-01 13:05:00|2268.8|2262.8|2272.5|2266.5|2276.3|2270.3|2268.8|2262.8|59
1630501800000|2021-09-01 13:10:00|2270.8|2264.8|2272.8|2266.8|2273|2267|2270.5|2264.5|31
1630502100000|2021-09-01 13:15:00|2272.5|2266.5|2273.5|2267.5|2273.5|2267.5|2272|2266|10
1630502400000|2021-09-01 13:20:00|2273.3|2267.3|2275|2269|2275|2269|2272|2266|30
1630502700000|2021-09-01 13:25:00|2275.3|2269.3|2277|2271|2277.5|2271.5|2275|2269|31
1630503000000|2021-09-01 13:30:00|2276.8|2270.8|2273.8|2267.8|2276.8|2270.8|2272.5|2266.5|115
1630503300000|2021-09-01 13:35:00|2273.5|2267.5|2277|2271|2277.5|2271.5|2272.3|2266.3|38
1630503600000|2021-09-01 13:40:00|2276.8|2270.8|2274.8|2268.8|2277|2271|2274|2268|36
1630503900000|2021-09-01 13:45:00|2275|2269|2274.3|2268.3|2275.3|2269.3|2273.3|2267.3|31
1630504200000|2021-09-01 13:50:00|2274.5|2268.5|2271.5|2265.5|2274.5|2268.5|2271.3|2265.3|36
1630504500000|2021-09-01 13:55:00|2271.3|2265.3|2269|2263|2271.3|2265.3|2269|2263|28
1630504800000|2021-09-01 14:00:00|2269.3|2263.3|2270.8|2264.8|2270.8|2264.8|2268.3|2262.3|37
1630505100000|2021-09-01 14:05:00|2270.5|2264.5|2273.5|2267.5|2273.8|2267.8|2269.5|2263.5|39
1630505400000|2021-09-01 14:10:00|2273.8|2267.8|2272.8|2266.8|2274|2268|2271|2265|21
1630505700000|2021-09-01 14:15:00|2272.5|2266.5|2272|2266|2275|2269|2272|2266|24
1630506000000|2021-09-01 14:20:00|2272.3|2266.3|2272|2266|2272.5|2266.5|2272|2266|8
1630506300000|2021-09-01 14:25:00|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2271|2265|12
1630506600000|2021-09-01 14:30:00|2273.3|2267.3|2273.5|2267.5|2274.5|2268.5|2272.3|2266.3|16
1630506900000|2021-09-01 14:35:00|2273.3|2267.3|2269.8|2263.8|2273.3|2267.3|2267.5|2261.5|31
1630507200000|2021-09-01 14:40:00|2270|2264|2271.8|2265.8|2271.8|2265.8|2269.8|2263.8|20
1630507500000|2021-09-01 14:45:00|2272|2266|2270.5|2264.5|2272|2266|2269.3|2263.3|13
1630507800000|2021-09-01 14:50:00|2271|2265|2272.5|2266.5|2273|2267|2270.5|2264.5|11
1630508100000|2021-09-01 14:55:00|2273|2267|2275.3|2269.3|2275.5|2269.5|2272.3|2266.3|36
1630508400000|2021-09-01 15:00:00|2275.5|2269.5|2272|2266|2276.3|2270.3|2271.8|2265.8|32
1630508700000|2021-09-01 15:05:00|2271.8|2265.8|2273|2267|2273|2267|2271|2265|18
1630509000000|2021-09-01 15:10:00|2272.8|2266.8|2273.5|2267.5|2275.5|2269.5|2271.3|2265.3|55
1630509300000|2021-09-01 15:15:00|2273.8|2267.8|2275.8|2269.8|2278.5|2272.5|2273.5|2267.5|124
1630509600000|2021-09-01 15:20:00|2275.5|2269.5|2279|2273|2279.3|2273.3|2275.5|2269.5|26
1630509900000|2021-09-01 15:25:00|2278.5|2272.5|2277.5|2271.5|2280.3|2274.3|2277.5|2271.5|39
1630510200000|2021-09-01 15:30:00|2277.8|2271.8|2276.3|2270.3|2280|2274|2276|2270|39
1630510500000|2021-09-01 15:35:00|2276|2270|2274.8|2268.8|2276|2270|2273.3|2267.3|24
1630510800000|2021-09-01 15:40:00|2275|2269|2275|2269|2277.5|2271.5|2274|2268|33
1630511100000|2021-09-01 15:45:00|2275.3|2269.3|2275.3|2269.3|2275.5|2269.5|2274.5|2268.5|19
1630511400000|2021-09-01 15:50:00|2275.5|2269.5|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|4
1630511700000|2021-09-01 15:55:00|2276.8|2270.8|2279.3|2273.3|2279.8|2273.8|2276.8|2270.8|11
1630512000000|2021-09-01 16:00:00|2279.8|2273.8|2277|2271|2279.8|2273.8|2276.8|2270.8|12
1630512300000|2021-09-01 16:05:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1630512600000|2021-09-01 16:10:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|2
1630512900000|2021-09-01 16:15:00|2277.8|2271.8|2278.5|2272.5|2279.5|2273.5|2277.8|2271.8|6
1630513200000|2021-09-01 16:20:00|2279.8|2273.8|2280.3|2274.3|2280.3|2274.3|2279.8|2273.8|3
1630513500000|2021-09-01 16:25:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|4
1630513800000|2021-09-01 16:30:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280|2274|5
1630514100000|2021-09-01 16:35:00|2280.3|2274.3|2281.3|2275.3|2281.8|2275.8|2280|2274|17
1630514400000|2021-09-01 16:40:00|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1630514700000|2021-09-01 16:45:00|2282.3|2276.3|2281.8|2275.8|2282.8|2276.8|2281.5|2275.5|13
1630515000000|2021-09-01 16:50:00|2282|2276|2279.3|2273.3|2282|2276|2277.8|2271.8|9
1630515300000|2021-09-01 16:55:00|2279.1|2273.1|2277.1|2271.1|2279.4|2273.4|2277.1|2271.1|12
1630540800000|2021-09-02 00:00:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1630541400000|2021-09-02 00:10:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1630542000000|2021-09-02 00:20:00|2278.5|2272.5|2279|2273|2279|2273|2278.5|2272.5|2
1630542300000|2021-09-02 00:25:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1630543500000|2021-09-02 00:45:00|2278.3|2272.3|2276.8|2270.8|2278.3|2272.3|2275.3|2269.3|7
1630543800000|2021-09-02 00:50:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1630544100000|2021-09-02 00:55:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1630544400000|2021-09-02 01:00:00|2277.3|2271.3|2284.3|2278.3|2284.5|2278.5|2276.8|2270.8|93
1630544700000|2021-09-02 01:05:00|2284|2278|2282.5|2276.5|2284|2278|2282.5|2276.5|49
1630545000000|2021-09-02 01:10:00|2282.8|2276.8|2282|2276|2284|2278|2282|2276|21
1630545300000|2021-09-02 01:15:00|2282.3|2276.3|2279.5|2273.5|2282.3|2276.3|2279.5|2273.5|15
1630545600000|2021-09-02 01:20:00|2279.3|2273.3|2280|2274|2280|2274|2279.3|2273.3|4
1630545900000|2021-09-02 01:25:00|2280.3|2274.3|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|5
1630546200000|2021-09-02 01:30:00|2279.8|2273.8|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|22
1630546500000|2021-09-02 01:35:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1630546800000|2021-09-02 01:40:00|2279.3|2273.3|2279.5|2273.5|2280|2274|2279.3|2273.3|11
1630547100000|2021-09-02 01:45:00|2279.3|2273.3|2279.5|2273.5|2280.3|2274.3|2279.3|2273.3|10
1630547400000|2021-09-02 01:50:00|2279.8|2273.8|2281.5|2275.5|2282|2276|2279.8|2273.8|10
1630547700000|2021-09-02 01:55:00|2281.8|2275.8|2280.8|2274.8|2281.8|2275.8|2280.8|2274.8|11
1630548000000|2021-09-02 02:00:00|2281|2275|2279.8|2273.8|2281|2275|2279.5|2273.5|6
1630548600000|2021-09-02 02:10:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1630549500000|2021-09-02 02:25:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1630549800000|2021-09-02 02:30:00|2280.3|2274.3|2282|2276|2282.3|2276.3|2280.3|2274.3|20
1630550100000|2021-09-02 02:35:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281|2275|34
1630550400000|2021-09-02 02:40:00|2282|2276|2281.3|2275.3|2282.3|2276.3|2281|2275|5
1630550700000|2021-09-02 02:45:00|2281.5|2275.5|2282|2276|2282|2276|2281.5|2275.5|9
1630551000000|2021-09-02 02:50:00|2281.8|2275.8|2280.3|2274.3|2281.8|2275.8|2280|2274|8
1630551300000|2021-09-02 02:55:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2278.5|2272.5|37
1630551600000|2021-09-02 03:00:00|2279.5|2273.5|2279|2273|2279.8|2273.8|2279|2273|39
1630551900000|2021-09-02 03:05:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279|2273|17
1630552200000|2021-09-02 03:10:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1630552500000|2021-09-02 03:15:00|2279.3|2273.3|2279.8|2273.8|2280.5|2274.5|2279|2273|160
1630552800000|2021-09-02 03:20:00|2280.3|2274.3|2282.8|2276.8|2283.8|2277.8|2279.8|2273.8|87
1630553100000|2021-09-02 03:25:00|2283|2277|2279|2273|2283.3|2277.3|2278.5|2272.5|59
1630553400000|2021-09-02 03:30:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|8
1630553700000|2021-09-02 03:35:00|2278.8|2272.8|2279|2273|2279.3|2273.3|2278.8|2272.8|8
1630554000000|2021-09-02 03:40:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2278.8|2272.8|6
1630554300000|2021-09-02 03:45:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2278.8|2272.8|8
1630554600000|2021-09-02 03:50:00|2278.8|2272.8|2279|2273|2279.3|2273.3|2278.8|2272.8|6
1630554900000|2021-09-02 03:55:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.8|2272.8|3
1630555200000|2021-09-02 04:00:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1630556100000|2021-09-02 04:15:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2279|2273|2
1630556700000|2021-09-02 04:25:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|4
1630557000000|2021-09-02 04:30:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1630557300000|2021-09-02 04:35:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1630557600000|2021-09-02 04:40:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1630558800000|2021-09-02 05:00:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|5
1630559700000|2021-09-02 05:15:00|2279|2273|2279.3|2273.3|2279.5|2273.5|2279|2273|3
1630560000000|2021-09-02 05:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1630560300000|2021-09-02 05:25:00|2279.5|2273.5|2279.3|2273.3|2279.8|2273.8|2279.3|2273.3|10
1630560600000|2021-09-02 05:30:00|2279.5|2273.5|2280|2274|2281.5|2275.5|2279.5|2273.5|46
1630560900000|2021-09-02 05:35:00|2279.8|2273.8|2281|2275|2281|2275|2279.3|2273.3|19
1630561200000|2021-09-02 05:40:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|44
1630561500000|2021-09-02 05:45:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2276.8|2270.8|37
1630561800000|2021-09-02 05:50:00|2279|2273|2278.3|2272.3|2280.5|2274.5|2278.3|2272.3|73
1630562100000|2021-09-02 05:55:00|2278|2272|2278.3|2272.3|2279.5|2273.5|2278|2272|22
1630562400000|2021-09-02 06:00:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|6
1630562700000|2021-09-02 06:05:00|2279.5|2273.5|2279|2273|2280|2274|2278.8|2272.8|10
1630563000000|2021-09-02 06:10:00|2278.8|2272.8|2278|2272|2279|2273|2278|2272|12
1630563300000|2021-09-02 06:15:00|2278.5|2272.5|2279.5|2273.5|2279.8|2273.8|2278.3|2272.3|33
1630563600000|2021-09-02 06:20:00|2279.3|2273.3|2278.5|2272.5|2279.8|2273.8|2278.5|2272.5|30
1630563900000|2021-09-02 06:25:00|2278.8|2272.8|2277.8|2271.8|2279.5|2273.5|2276.5|2270.5|41
1630564200000|2021-09-02 06:30:00|2277.5|2271.5|2277.5|2271.5|2277.8|2271.8|2276.8|2270.8|27
1630564500000|2021-09-02 06:35:00|2277|2271|2276.8|2270.8|2279.3|2273.3|2276.5|2270.5|12
1630564800000|2021-09-02 06:40:00|2276.5|2270.5|2274.8|2268.8|2277.3|2271.3|2274.8|2268.8|12
1630565100000|2021-09-02 06:45:00|2275|2269|2276.8|2270.8|2277.8|2271.8|2275|2269|32
1630565400000|2021-09-02 06:50:00|2277|2271|2279|2273|2279.3|2273.3|2277|2271|14
1630565700000|2021-09-02 06:55:00|2279.3|2273.3|2276.3|2270.3|2279.3|2273.3|2275.8|2269.8|31
1630566000000|2021-09-02 07:00:00|2276.5|2270.5|2277.3|2271.3|2279|2273|2276.3|2270.3|32
1630566300000|2021-09-02 07:05:00|2277.5|2271.5|2275.3|2269.3|2277.5|2271.5|2273.8|2267.8|31
1630566600000|2021-09-02 07:10:00|2275.5|2269.5|2279.8|2273.8|2280|2274|2275.5|2269.5|16
1630566900000|2021-09-02 07:15:00|2279.5|2273.5|2287|2281|2287.3|2281.3|2278.5|2272.5|32
1630567200000|2021-09-02 07:20:00|2287.3|2281.3|2287.5|2281.5|2288.3|2282.3|2287|2281|26
1630567500000|2021-09-02 07:25:00|2287.8|2281.8|2291.8|2285.8|2291.8|2285.8|2287.8|2281.8|54
1630567800000|2021-09-02 07:30:00|2292|2286|2293.3|2287.3|2296.3|2290.3|2291.8|2285.8|33
1630568100000|2021-09-02 07:35:00|2293.5|2287.5|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|19
1630568400000|2021-09-02 07:40:00|2292|2286|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|27
1630568700000|2021-09-02 07:45:00|2291.8|2285.8|2291.5|2285.5|2292.5|2286.5|2291.3|2285.3|18
1630569000000|2021-09-02 07:50:00|2291.8|2285.8|2289.8|2283.8|2291.8|2285.8|2289.5|2283.5|27
1630569300000|2021-09-02 07:55:00|2290|2284|2291|2285|2291.3|2285.3|2290|2284|10
1630569600000|2021-09-02 08:00:00|2290.8|2284.8|2289.8|2283.8|2290.8|2284.8|2289.5|2283.5|17
1630569900000|2021-09-02 08:05:00|2290|2284|2288|2282|2290|2284|2287.8|2281.8|20
1630570200000|2021-09-02 08:10:00|2288.3|2282.3|2287|2281|2288.3|2282.3|2287|2281|11
1630570500000|2021-09-02 08:15:00|2287.8|2281.8|2284|2278|2287.8|2281.8|2284|2278|14
1630570800000|2021-09-02 08:20:00|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2283.8|2277.8|11
1630571100000|2021-09-02 08:25:00|2284.8|2278.8|2285|2279|2285.5|2279.5|2283.5|2277.5|19
1630571400000|2021-09-02 08:30:00|2284.8|2278.8|2286.8|2280.8|2287|2281|2284.5|2278.5|15
1630571700000|2021-09-02 08:35:00|2287|2281|2291|2285|2291.5|2285.5|2286.8|2280.8|24
1630572000000|2021-09-02 08:40:00|2290.5|2284.5|2292|2286|2292.3|2286.3|2290.3|2284.3|10
1630572300000|2021-09-02 08:45:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2291.8|2285.8|9
1630572600000|2021-09-02 08:50:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2291|2285|38
1630572900000|2021-09-02 08:55:00|2292.5|2286.5|2294.3|2288.3|2295|2289|2292|2286|53
1630573200000|2021-09-02 09:00:00|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2292.8|2286.8|19
1630573500000|2021-09-02 09:05:00|2293.3|2287.3|2292.3|2286.3|2293.3|2287.3|2290.3|2284.3|25
1630573800000|2021-09-02 09:10:00|2292|2286|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|23
1630574100000|2021-09-02 09:15:00|2293|2287|2297|2291|2297.3|2291.3|2293|2287|22
1630574400000|2021-09-02 09:20:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|18
1630574700000|2021-09-02 09:25:00|2297|2291|2296.8|2290.8|2297|2291|2296.3|2290.3|16
1630575000000|2021-09-02 09:30:00|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296|2290|8
1630575300000|2021-09-02 09:35:00|2296.8|2290.8|2296.8|2290.8|2297.3|2291.3|2296.8|2290.8|13
1630575600000|2021-09-02 09:40:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|16
1630575900000|2021-09-02 09:45:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2297.5|2291.5|8
1630576200000|2021-09-02 09:50:00|2297.8|2291.8|2299.8|2293.8|2300.8|2294.8|2297.5|2291.5|20
1630576500000|2021-09-02 09:55:00|2300.3|2294.3|2302|2296|2302|2296|2300.3|2294.3|17
1630576800000|2021-09-02 10:00:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.5|2295.5|11
1630577100000|2021-09-02 10:05:00|2302.3|2296.3|2300.8|2294.8|2302.5|2296.5|2300.8|2294.8|13
1630577400000|2021-09-02 10:10:00|2301|2295|2302.3|2296.3|2302.5|2296.5|2301|2295|20
1630577700000|2021-09-02 10:15:00|2302|2296|2302|2296|2302.5|2296.5|2301.8|2295.8|25
1630578000000|2021-09-02 10:20:00|2301.8|2295.8|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|9
1630578300000|2021-09-02 10:25:00|2301.8|2295.8|2302|2296|2302.3|2296.3|2301.8|2295.8|11
1630578600000|2021-09-02 10:30:00|2302.3|2296.3|2301.8|2295.8|2302.5|2296.5|2301|2295|34
1630578900000|2021-09-02 10:35:00|2301.5|2295.5|2302|2296|2302.3|2296.3|2301.3|2295.3|41
1630579200000|2021-09-02 10:40:00|2302.3|2296.3|2300.5|2294.5|2302.5|2296.5|2300.5|2294.5|27
1630579500000|2021-09-02 10:45:00|2300.3|2294.3|2296.3|2290.3|2300.3|2294.3|2296|2290|31
1630579800000|2021-09-02 10:50:00|2296|2290|2294.5|2288.5|2296|2290|2293.3|2287.3|41
1630580100000|2021-09-02 10:55:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294|2288|9
1630580400000|2021-09-02 11:00:00|2295|2289|2296.3|2290.3|2296.5|2290.5|2295|2289|13
1630580700000|2021-09-02 11:05:00|2296.5|2290.5|2295.8|2289.8|2297.5|2291.5|2295.8|2289.8|15
1630581000000|2021-09-02 11:10:00|2296|2290|2295|2289|2296.3|2290.3|2295|2289|12
1630581300000|2021-09-02 11:15:00|2295.3|2289.3|2295.8|2289.8|2295.8|2289.8|2294.8|2288.8|22
1630581600000|2021-09-02 11:20:00|2295.5|2289.5|2296|2290|2296.5|2290.5|2294.5|2288.5|13
1630581900000|2021-09-02 11:25:00|2295.8|2289.8|2297.3|2291.3|2297.5|2291.5|2295.3|2289.3|17
1630582200000|2021-09-02 11:30:00|2297|2291|2296.8|2290.8|2298|2292|2296.8|2290.8|17
1630582500000|2021-09-02 11:35:00|2297|2291|2295|2289|2298|2292|2295|2289|20
1630582800000|2021-09-02 11:40:00|2295.3|2289.3|2294.3|2288.3|2296.5|2290.5|2294|2288|19
1630583100000|2021-09-02 11:45:00|2294|2288|2290.8|2284.8|2294|2288|2289.8|2283.8|53
1630583400000|2021-09-02 11:50:00|2291|2285|2289.5|2283.5|2291|2285|2288|2282|34
1630583700000|2021-09-02 11:55:00|2289.8|2283.8|2289.3|2283.3|2290.8|2284.8|2288.3|2282.3|39
1630584000000|2021-09-02 12:00:00|2289|2283|2286.8|2280.8|2289|2283|2285.5|2279.5|37
1630584300000|2021-09-02 12:05:00|2287|2281|2288|2282|2289|2283|2286.8|2280.8|21
1630584600000|2021-09-02 12:10:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2285.5|2279.5|34
1630584900000|2021-09-02 12:15:00|2288|2282|2289|2283|2289.8|2283.8|2286.5|2280.5|51
1630585200000|2021-09-02 12:20:00|2288|2282|2285|2279|2289.3|2283.3|2284.8|2278.8|74
1630585500000|2021-09-02 12:25:00|2284.8|2278.8|2286.8|2280.8|2287|2281|2284.3|2278.3|60
1630585800000|2021-09-02 12:30:00|2287|2281|2287|2281|2288.8|2282.8|2286|2280|67
1630586100000|2021-09-02 12:35:00|2286.8|2280.8|2289.5|2283.5|2289.5|2283.5|2286|2280|27
1630586400000|2021-09-02 12:40:00|2289.3|2283.3|2287|2281|2289.5|2283.5|2286.3|2280.3|84
1630586700000|2021-09-02 12:45:00|2286.8|2280.8|2290|2284|2290.3|2284.3|2286|2280|49
1630587000000|2021-09-02 12:50:00|2290.3|2284.3|2288.3|2282.3|2290.5|2284.5|2287.8|2281.8|52
1630587300000|2021-09-02 12:55:00|2288.5|2282.5|2286|2280|2289.8|2283.8|2286|2280|62
1630587600000|2021-09-02 13:00:00|2286.3|2280.3|2296.5|2290.5|2298.3|2292.3|2286.3|2280.3|154
1630587900000|2021-09-02 13:05:00|2296.3|2290.3|2295|2289|2297|2291|2294.5|2288.5|28
1630588200000|2021-09-02 13:10:00|2294.8|2288.8|2296.8|2290.8|2296.8|2290.8|2292.5|2286.5|101
1630588500000|2021-09-02 13:15:00|2297.3|2291.3|2297.5|2291.5|2298.3|2292.3|2295.3|2289.3|55
1630588800000|2021-09-02 13:20:00|2297.8|2291.8|2298.3|2292.3|2299|2293|2297.8|2291.8|25
1630589100000|2021-09-02 13:25:00|2298|2292|2299.3|2293.3|2299.5|2293.5|2296.5|2290.5|28
1630589400000|2021-09-02 13:30:00|2299|2293|2300.3|2294.3|2300.3|2294.3|2298|2292|39
1630589700000|2021-09-02 13:35:00|2300|2294|2301.5|2295.5|2301.8|2295.8|2299|2293|48
1630590000000|2021-09-02 13:40:00|2301.8|2295.8|2301.3|2295.3|2302|2296|2300.8|2294.8|32
1630590300000|2021-09-02 13:45:00|2301.5|2295.5|2305.8|2299.8|2306.3|2300.3|2301.5|2295.5|39
1630590600000|2021-09-02 13:50:00|2306|2300|2307|2301|2307.3|2301.3|2304.8|2298.8|36
1630590900000|2021-09-02 13:55:00|2306.8|2300.8|2306.3|2300.3|2307|2301|2305|2299|24
1630591200000|2021-09-02 14:00:00|2306.5|2300.5|2307|2301|2307.3|2301.3|2306|2300|50
1630591500000|2021-09-02 14:05:00|2306.8|2300.8|2307.5|2301.5|2309.3|2303.3|2306.3|2300.3|23
1630591800000|2021-09-02 14:10:00|2307.8|2301.8|2308.3|2302.3|2308.8|2302.8|2307.5|2301.5|27
1630592100000|2021-09-02 14:15:00|2308.5|2302.5|2307.3|2301.3|2308.8|2302.8|2307.3|2301.3|26
1630592400000|2021-09-02 14:20:00|2307.5|2301.5|2304.3|2298.3|2307.5|2301.5|2303.8|2297.8|11
1630592700000|2021-09-02 14:25:00|2304.5|2298.5|2306.8|2300.8|2306.8|2300.8|2304.5|2298.5|15
1630593000000|2021-09-02 14:30:00|2306.3|2300.3|2304.5|2298.5|2306.3|2300.3|2303.8|2297.8|82
1630593300000|2021-09-02 14:35:00|2304.8|2298.8|2307.5|2301.5|2308|2302|2304.8|2298.8|19
1630593600000|2021-09-02 14:40:00|2307.8|2301.8|2308.3|2302.3|2308.5|2302.5|2307.8|2301.8|9
1630593900000|2021-09-02 14:45:00|2308.5|2302.5|2309.8|2303.8|2309.8|2303.8|2308.3|2302.3|7
1630594200000|2021-09-02 14:50:00|2310|2304|2307.8|2301.8|2312|2306|2307.8|2301.8|46
1630594500000|2021-09-02 14:55:00|2307.5|2301.5|2306.8|2300.8|2308.3|2302.3|2306|2300|23
1630594800000|2021-09-02 15:00:00|2307|2301|2307.3|2301.3|2307.5|2301.5|2306.8|2300.8|14
1630595100000|2021-09-02 15:05:00|2307.5|2301.5|2307.5|2301.5|2308|2302|2307|2301|17
1630595400000|2021-09-02 15:10:00|2307.8|2301.8|2312.3|2306.3|2312.8|2306.8|2307.5|2301.5|39
1630595700000|2021-09-02 15:15:00|2312.5|2306.5|2316.5|2310.5|2317.8|2311.8|2311.4|2305.4|146
1630596000000|2021-09-02 15:20:00|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315|2309|19
1630596300000|2021-09-02 15:25:00|2315.5|2309.5|2315.3|2309.3|2316|2310|2314.8|2308.8|11
1630596600000|2021-09-02 15:30:00|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2313.3|2307.3|20
1630596900000|2021-09-02 15:35:00|2315|2309|2313.8|2307.8|2315.5|2309.5|2313.8|2307.8|30
1630597200000|2021-09-02 15:40:00|2314|2308|2312.3|2306.3|2314.3|2308.3|2311.8|2305.8|37
1630597500000|2021-09-02 15:45:00|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1630597800000|2021-09-02 15:50:00|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2311.8|2305.8|8
1630598100000|2021-09-02 15:55:00|2312.5|2306.5|2311.8|2305.8|2312.8|2306.8|2311.3|2305.3|10
1630598400000|2021-09-02 16:00:00|2312|2306|2311.8|2305.8|2313.3|2307.3|2311.8|2305.8|11
1630598700000|2021-09-02 16:05:00|2311.5|2305.5|2307.8|2301.8|2311.5|2305.5|2307.8|2301.8|21
1630599000000|2021-09-02 16:10:00|2308|2302|2306.3|2300.3|2308.5|2302.5|2306.3|2300.3|8
1630599300000|2021-09-02 16:15:00|2306|2300|2306|2300|2307|2301|2305.5|2299.5|13
1630599600000|2021-09-02 16:20:00|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|9
1630599900000|2021-09-02 16:25:00|2307|2301|2309|2303|2309.3|2303.3|2307|2301|6
1630600200000|2021-09-02 16:30:00|2308.5|2302.5|2304.8|2298.8|2308.5|2302.5|2304|2298|23
1630600500000|2021-09-02 16:35:00|2304.5|2298.5|2304.8|2298.8|2305|2299|2303.5|2297.5|14
1630600800000|2021-09-02 16:40:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2303.8|2297.8|11
1630601100000|2021-09-02 16:45:00|2304.3|2298.3|2305.5|2299.5|2305.5|2299.5|2303.3|2297.3|11
1630601400000|2021-09-02 16:50:00|2305.3|2299.3|2305|2299|2305.5|2299.5|2305|2299|6
1630601700000|2021-09-02 16:55:00|2305.1|2299.1|2303.6|2297.6|2305.6|2299.6|2303.6|2297.6|14
1630627200000|2021-09-03 00:00:00|2310|2304|2308.8|2302.8|2310|2304|2308.8|2302.8|3
1630627800000|2021-09-03 00:10:00|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1630629000000|2021-09-03 00:30:00|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1630629300000|2021-09-03 00:35:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1630630500000|2021-09-03 00:55:00|2308|2302|2306.5|2300.5|2308|2302|2304.8|2298.8|14
1630630800000|2021-09-03 01:00:00|2306.3|2300.3|2305.5|2299.5|2309.3|2303.3|2305|2299|51
1630631100000|2021-09-03 01:05:00|2305.8|2299.8|2305.3|2299.3|2306.3|2300.3|2304.8|2298.8|22
1630631400000|2021-09-03 01:10:00|2305|2299|2304.5|2298.5|2306|2300|2303.8|2297.8|16
1630631700000|2021-09-03 01:15:00|2304.3|2298.3|2302.8|2296.8|2304.3|2298.3|2301.8|2295.8|21
1630632000000|2021-09-03 01:20:00|2302.5|2296.5|2299.3|2293.3|2302.5|2296.5|2299.3|2293.3|9
1630632300000|2021-09-03 01:25:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2297.8|2291.8|11
1630632600000|2021-09-03 01:30:00|2299.3|2293.3|2299.3|2293.3|2301.5|2295.5|2298.8|2292.8|24
1630632900000|2021-09-03 01:35:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2298.3|2292.3|8
1630633200000|2021-09-03 01:40:00|2299|2293|2297.8|2291.8|2299|2293|2297.5|2291.5|7
1630633500000|2021-09-03 01:45:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2295|2289|14
1630633800000|2021-09-03 01:50:00|2295.8|2289.8|2295.3|2289.3|2296|2290|2294.8|2288.8|26
1630634100000|2021-09-03 01:55:00|2295|2289|2294.5|2288.5|2295|2289|2294.3|2288.3|19
1630634400000|2021-09-03 02:00:00|2294.3|2288.3|2292.3|2286.3|2294.8|2288.8|2292|2286|43
1630634700000|2021-09-03 02:05:00|2292.5|2286.5|2291.8|2285.8|2292.5|2286.5|2291.3|2285.3|57
1630635000000|2021-09-03 02:10:00|2292|2286|2290.3|2284.3|2292.5|2286.5|2290.3|2284.3|31
1630635300000|2021-09-03 02:15:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|3
1630635600000|2021-09-03 02:20:00|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1630635900000|2021-09-03 02:25:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291|2285|6
1630636200000|2021-09-03 02:30:00|2291.5|2285.5|2292.5|2286.5|2292.5|2286.5|2290.8|2284.8|17
1630636500000|2021-09-03 02:35:00|2292.8|2286.8|2292.8|2286.8|2293.3|2287.3|2292.8|2286.8|8
1630636800000|2021-09-03 02:40:00|2293|2287|2294.5|2288.5|2294.8|2288.8|2293|2287|11
1630637100000|2021-09-03 02:45:00|2294.8|2288.8|2295.8|2289.8|2296.3|2290.3|2294.5|2288.5|9
1630637400000|2021-09-03 02:50:00|2295.3|2289.3|2295|2289|2297|2291|2294.5|2288.5|38
1630637700000|2021-09-03 02:55:00|2295.3|2289.3|2297|2291|2297.3|2291.3|2295|2289|17
1630638000000|2021-09-03 03:00:00|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2295.8|2289.8|15
1630638300000|2021-09-03 03:05:00|2297.3|2291.3|2299|2293|2299.8|2293.8|2297.3|2291.3|38
1630638600000|2021-09-03 03:10:00|2298.8|2292.8|2300.5|2294.5|2301|2295|2298.8|2292.8|43
1630638900000|2021-09-03 03:15:00|2300.8|2294.8|2300|2294|2301.3|2295.3|2300|2294|26
1630639200000|2021-09-03 03:20:00|2300.3|2294.3|2302.5|2296.5|2302.8|2296.8|2300|2294|32
1630639500000|2021-09-03 03:25:00|2302.8|2296.8|2304.3|2298.3|2304.5|2298.5|2302.8|2296.8|18
1630639800000|2021-09-03 03:30:00|2304|2298|2304|2298|2304.3|2298.3|2303.8|2297.8|7
1630640100000|2021-09-03 03:35:00|2304.3|2298.3|2304.8|2298.8|2305|2299|2304.3|2298.3|6
1630640700000|2021-09-03 03:45:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|3
1630642500000|2021-09-03 04:15:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1630643100000|2021-09-03 04:25:00|2304.8|2298.8|2304.5|2298.5|2305|2299|2304.5|2298.5|6
1630643400000|2021-09-03 04:30:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1630643700000|2021-09-03 04:35:00|2304|2298|2302|2296|2304|2298|2302|2296|3
1630644300000|2021-09-03 04:45:00|2301.5|2295.5|2299|2293|2301.5|2295.5|2298.8|2292.8|13
1630644600000|2021-09-03 04:50:00|2298.8|2292.8|2297.8|2291.8|2299|2293|2297.5|2291.5|6
1630644900000|2021-09-03 04:55:00|2298|2292|2299.8|2293.8|2299.8|2293.8|2298|2292|2
1630645200000|2021-09-03 05:00:00|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1630645800000|2021-09-03 05:10:00|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1630646100000|2021-09-03 05:15:00|2299.5|2293.5|2299.8|2293.8|2300|2294|2299.5|2293.5|4
1630646400000|2021-09-03 05:20:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1630646700000|2021-09-03 05:25:00|2300.8|2294.8|2302.8|2296.8|2302.8|2296.8|2300.8|2294.8|4
1630647000000|2021-09-03 05:30:00|2303.5|2297.5|2304.5|2298.5|2307.5|2301.5|2303.5|2297.5|38
1630647300000|2021-09-03 05:35:00|2305|2299|2306|2300|2306|2300|2305|2299|2
1630647600000|2021-09-03 05:40:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2305.8|2299.8|6
1630647900000|2021-09-03 05:45:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|4
1630648200000|2021-09-03 05:50:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306|2300|3
1630648500000|2021-09-03 05:55:00|2306|2300|2306|2300|2306|2300|2306|2300|1
1630648800000|2021-09-03 06:00:00|2306.3|2300.3|2306.8|2300.8|2309|2303|2306.3|2300.3|25
1630649100000|2021-09-03 06:05:00|2307|2301|2305.3|2299.3|2307|2301|2305|2299|43
1630649400000|2021-09-03 06:10:00|2305.5|2299.5|2305.3|2299.3|2306|2300|2304|2298|76
1630649700000|2021-09-03 06:15:00|2305.5|2299.5|2305.3|2299.3|2306.8|2300.8|2304|2298|29
1630650000000|2021-09-03 06:20:00|2305|2299|2304.3|2298.3|2305.3|2299.3|2304|2298|11
1630650300000|2021-09-03 06:25:00|2303.8|2297.8|2303.5|2297.5|2304.3|2298.3|2302.3|2296.3|48
1630650600000|2021-09-03 06:30:00|2303.8|2297.8|2303.8|2297.8|2304.8|2298.8|2303.5|2297.5|24
1630650900000|2021-09-03 06:35:00|2303.3|2297.3|2301.8|2295.8|2306.3|2300.3|2301.8|2295.8|20
1630651200000|2021-09-03 06:40:00|2301.5|2295.5|2303.5|2297.5|2303.5|2297.5|2301.5|2295.5|7
1630651500000|2021-09-03 06:45:00|2303.3|2297.3|2301.8|2295.8|2303.3|2297.3|2301.8|2295.8|17
1630651800000|2021-09-03 06:50:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|10
1630652100000|2021-09-03 06:55:00|2301.5|2295.5|2299.8|2293.8|2301.5|2295.5|2298|2292|12
1630652400000|2021-09-03 07:00:00|2300|2294|2299.5|2293.5|2304|2298|2299.5|2293.5|28
1630652700000|2021-09-03 07:05:00|2299.8|2293.8|2298.8|2292.8|2300.8|2294.8|2298.8|2292.8|21
1630653000000|2021-09-03 07:10:00|2298.5|2292.5|2296|2290|2298.5|2292.5|2295.5|2289.5|24
1630653300000|2021-09-03 07:15:00|2295.8|2289.8|2299|2293|2299|2293|2295.8|2289.8|21
1630653600000|2021-09-03 07:20:00|2299.3|2293.3|2301.3|2295.3|2301.3|2295.3|2299.3|2293.3|6
1630653900000|2021-09-03 07:25:00|2301.8|2295.8|2299.8|2293.8|2303|2297|2299.3|2293.3|23
1630654200000|2021-09-03 07:30:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299|2293|4
1630654500000|2021-09-03 07:35:00|2299|2293|2295|2289|2299|2293|2294.5|2288.5|48
1630654800000|2021-09-03 07:40:00|2295.3|2289.3|2289.8|2283.8|2295.8|2289.8|2289.5|2283.5|29
1630655100000|2021-09-03 07:45:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2289.3|2283.3|13
1630655400000|2021-09-03 07:50:00|2290|2284|2292.3|2286.3|2292.3|2286.3|2290|2284|17
1630655700000|2021-09-03 07:55:00|2292.5|2286.5|2294|2288|2294|2288|2290.8|2284.8|45
1630656000000|2021-09-03 08:00:00|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2292.5|2286.5|39
1630656300000|2021-09-03 08:05:00|2295.3|2289.3|2296|2290|2296|2290|2295.3|2289.3|7
1630656600000|2021-09-03 08:10:00|2295.8|2289.8|2294.3|2288.3|2296|2290|2294.3|2288.3|6
1630656900000|2021-09-03 08:15:00|2294.5|2288.5|2296|2290|2296.3|2290.3|2294.5|2288.5|11
1630657200000|2021-09-03 08:20:00|2295.8|2289.8|2294|2288|2295.8|2289.8|2293.5|2287.5|10
1630657500000|2021-09-03 08:25:00|2293.8|2287.8|2297|2291|2297.3|2291.3|2293.8|2287.8|16
1630657800000|2021-09-03 08:30:00|2296.8|2290.8|2296.5|2290.5|2300|2294|2296.5|2290.5|15
1630658100000|2021-09-03 08:35:00|2296.3|2290.3|2294.3|2288.3|2296.3|2290.3|2294.3|2288.3|8
1630658400000|2021-09-03 08:40:00|2294.5|2288.5|2295|2289|2295|2289|2294.5|2288.5|3
1630658700000|2021-09-03 08:45:00|2295.3|2289.3|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|10
1630659000000|2021-09-03 08:50:00|2293.5|2287.5|2296.8|2290.8|2296.8|2290.8|2293.5|2287.5|25
1630659300000|2021-09-03 08:55:00|2297|2291|2297.3|2291.3|2297.8|2291.8|2296.8|2290.8|21
1630659600000|2021-09-03 09:00:00|2297.5|2291.5|2299|2293|2299|2293|2296|2290|24
1630659900000|2021-09-03 09:05:00|2299.3|2293.3|2301|2295|2302.5|2296.5|2299.3|2293.3|32
1630660200000|2021-09-03 09:10:00|2301.3|2295.3|2303.3|2297.3|2303.3|2297.3|2300.3|2294.3|18
1630660500000|2021-09-03 09:15:00|2302.5|2296.5|2298.3|2292.3|2302.5|2296.5|2298|2292|25
1630660800000|2021-09-03 09:20:00|2298.5|2292.5|2300.5|2294.5|2300.5|2294.5|2298.3|2292.3|30
1630661100000|2021-09-03 09:25:00|2300.3|2294.3|2301.3|2295.3|2301.3|2295.3|2300.3|2294.3|5
1630661400000|2021-09-03 09:30:00|2301|2295|2299.5|2293.5|2301.3|2295.3|2299|2293|10
1630661700000|2021-09-03 09:35:00|2299.8|2293.8|2300.5|2294.5|2300.8|2294.8|2299.8|2293.8|8
1630662000000|2021-09-03 09:40:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300|2294|9
1630662300000|2021-09-03 09:45:00|2300.3|2294.3|2300|2294|2300.5|2294.5|2298.8|2292.8|36
1630662600000|2021-09-03 09:50:00|2299.8|2293.8|2299.8|2293.8|2301.3|2295.3|2299.8|2293.8|21
1630662900000|2021-09-03 09:55:00|2300|2294|2300.3|2294.3|2300.5|2294.5|2299.8|2293.8|8
1630663200000|2021-09-03 10:00:00|2300|2294|2299.8|2293.8|2300|2294|2299.5|2293.5|10
1630663500000|2021-09-03 10:05:00|2300|2294|2299|2293|2300|2294|2298.8|2292.8|29
1630663800000|2021-09-03 10:10:00|2299.3|2293.3|2300|2294|2300|2294|2299.3|2293.3|8
1630664100000|2021-09-03 10:15:00|2300.3|2294.3|2302.5|2296.5|2302.5|2296.5|2300.3|2294.3|9
1630664400000|2021-09-03 10:20:00|2302.3|2296.3|2303|2297|2303.3|2297.3|2302|2296|10
1630664700000|2021-09-03 10:25:00|2302.8|2296.8|2300.8|2294.8|2302.8|2296.8|2300.8|2294.8|6
1630665300000|2021-09-03 10:35:00|2301|2295|2302.8|2296.8|2303.3|2297.3|2301|2295|17
1630665600000|2021-09-03 10:40:00|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2302.5|2296.5|4
1630665900000|2021-09-03 10:45:00|2303|2297|2301.8|2295.8|2303|2297|2301.3|2295.3|5
1630666200000|2021-09-03 10:50:00|2302|2296|2306.5|2300.5|2306.5|2300.5|2302|2296|12
1630666500000|2021-09-03 10:55:00|2307|2301|2305.5|2299.5|2307|2301|2305|2299|18
1630666800000|2021-09-03 11:00:00|2305.3|2299.3|2301.8|2295.8|2305.3|2299.3|2301.5|2295.5|16
1630667100000|2021-09-03 11:05:00|2301.5|2295.5|2299|2293|2301.5|2295.5|2298.5|2292.5|14
1630667400000|2021-09-03 11:10:00|2298.8|2292.8|2300.3|2294.3|2300.5|2294.5|2298.8|2292.8|6
1630667700000|2021-09-03 11:15:00|2300|2294|2300|2294|2300.3|2294.3|2299.8|2293.8|7
1630668000000|2021-09-03 11:20:00|2300.3|2294.3|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|6
1630668300000|2021-09-03 11:25:00|2298.5|2292.5|2295.5|2289.5|2299|2293|2295|2289|27
1630668600000|2021-09-03 11:30:00|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|23
1630668900000|2021-09-03 11:35:00|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295|2289|16
1630669200000|2021-09-03 11:40:00|2295.3|2289.3|2296.8|2290.8|2296.8|2290.8|2295.3|2289.3|6
1630669500000|2021-09-03 11:45:00|2296.5|2290.5|2291.8|2285.8|2297.8|2291.8|2291|2285|212
1630669800000|2021-09-03 11:50:00|2292|2286|2294|2288|2294.5|2288.5|2291|2285|21
1630670100000|2021-09-03 11:55:00|2293.8|2287.8|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|14
1630670400000|2021-09-03 12:00:00|2293|2287|2292.3|2286.3|2295.3|2289.3|2292.3|2286.3|21
1630670700000|2021-09-03 12:05:00|2292|2286|2294|2288|2294.5|2288.5|2290.8|2284.8|49
1630671000000|2021-09-03 12:10:00|2293.8|2287.8|2296.3|2290.3|2297.3|2291.3|2293.8|2287.8|36
1630671300000|2021-09-03 12:15:00|2296.5|2290.5|2295.3|2289.3|2297|2291|2295|2289|38
1630671600000|2021-09-03 12:20:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|8
1630671900000|2021-09-03 12:25:00|2295.8|2289.8|2294.3|2288.3|2296|2290|2293|2287|20
1630672200000|2021-09-03 12:30:00|2294.8|2288.8|2298.3|2292.3|2304.5|2298.5|2294.8|2288.8|97
1630672500000|2021-09-03 12:35:00|2298|2292|2296|2290|2300.3|2294.3|2295.5|2289.5|86
1630672800000|2021-09-03 12:40:00|2296.3|2290.3|2296.3|2290.3|2298.5|2292.5|2294.8|2288.8|114
1630673100000|2021-09-03 12:45:00|2296.8|2290.8|2300.3|2294.3|2300.5|2294.5|2295.5|2289.5|46
1630673400000|2021-09-03 12:50:00|2300.5|2294.5|2301.8|2295.8|2302|2296|2299.8|2293.8|52
1630673700000|2021-09-03 12:55:00|2302|2296|2303.3|2297.3|2304|2298|2301.8|2295.8|21
1630674000000|2021-09-03 13:00:00|2304.5|2298.5|2301.8|2295.8|2306|2300|2301.5|2295.5|64
1630674300000|2021-09-03 13:05:00|2301.5|2295.5|2300.8|2294.8|2302.5|2296.5|2300.3|2294.3|26
1630674600000|2021-09-03 13:10:00|2301|2295|2297.5|2291.5|2301.5|2295.5|2297|2291|37
1630674900000|2021-09-03 13:15:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2296|2290|19
1630675200000|2021-09-03 13:20:00|2297.8|2291.8|2301|2295|2301.5|2295.5|2296.8|2290.8|33
1630675500000|2021-09-03 13:25:00|2301.3|2295.3|2297.8|2291.8|2303|2297|2297.8|2291.8|37
1630675800000|2021-09-03 13:30:00|2298.3|2292.3|2299|2293|2301|2295|2297.8|2291.8|43
1630676100000|2021-09-03 13:35:00|2298.8|2292.8|2297|2291|2299.3|2293.3|2296.8|2290.8|55
1630676400000|2021-09-03 13:40:00|2297.3|2291.3|2300.8|2294.8|2302.5|2296.5|2296.8|2290.8|42
1630676700000|2021-09-03 13:45:00|2301|2295|2300.8|2294.8|2301.5|2295.5|2300.3|2294.3|24
1630677000000|2021-09-03 13:50:00|2301|2295|2301.5|2295.5|2302|2296|2300.5|2294.5|20
1630677300000|2021-09-03 13:55:00|2301.8|2295.8|2300.8|2294.8|2302.3|2296.3|2300.3|2294.3|39
1630677600000|2021-09-03 14:00:00|2299.8|2293.8|2300.3|2294.3|2301.8|2295.8|2297.8|2291.8|68
1630677900000|2021-09-03 14:05:00|2300.5|2294.5|2302.8|2296.8|2302.8|2296.8|2300.5|2294.5|22
1630678200000|2021-09-03 14:10:00|2303|2297|2306|2300|2306|2300|2302.8|2296.8|34
1630678500000|2021-09-03 14:15:00|2305.8|2299.8|2304.8|2298.8|2307|2301|2304.5|2298.5|44
1630678800000|2021-09-03 14:20:00|2304.5|2298.5|2305.3|2299.3|2306.8|2300.8|2304.5|2298.5|30
1630679100000|2021-09-03 14:25:00|2305.5|2299.5|2303.3|2297.3|2307|2301|2303.3|2297.3|26
1630679400000|2021-09-03 14:30:00|2303.5|2297.5|2305.3|2299.3|2305.3|2299.3|2301.8|2295.8|37
1630679700000|2021-09-03 14:35:00|2305.5|2299.5|2305|2299|2305.5|2299.5|2305|2299|15
1630680000000|2021-09-03 14:40:00|2305.3|2299.3|2308|2302|2308.5|2302.5|2305|2299|31
1630680300000|2021-09-03 14:45:00|2308.3|2302.3|2307|2301|2308.5|2302.5|2306.3|2300.3|40
1630680600000|2021-09-03 14:50:00|2307.3|2301.3|2307.5|2301.5|2308.8|2302.8|2307|2301|44
1630680900000|2021-09-03 14:55:00|2307.3|2301.3|2304.8|2298.8|2307.3|2301.3|2302.8|2296.8|72
1630681200000|2021-09-03 15:00:00|2304.5|2298.5|2311|2305|2311.3|2305.3|2303.4|2297.4|93
1630681500000|2021-09-03 15:05:00|2311.3|2305.3|2312.5|2306.5|2314.8|2308.8|2311|2305|50
1630681800000|2021-09-03 15:10:00|2312.8|2306.8|2313.3|2307.3|2315.3|2309.3|2311.8|2305.8|50
1630682100000|2021-09-03 15:15:00|2313|2307|2311.5|2305.5|2316|2310|2310.8|2304.8|78
1630682400000|2021-09-03 15:20:00|2311.3|2305.3|2309.8|2303.8|2311.3|2305.3|2309|2303|45
1630682700000|2021-09-03 15:25:00|2310|2304|2305.8|2299.8|2310|2304|2304.8|2298.8|55
1630683000000|2021-09-03 15:30:00|2306|2300|2306|2300|2306.3|2300.3|2305|2299|18
1630683300000|2021-09-03 15:35:00|2305.8|2299.8|2306.5|2300.5|2306.5|2300.5|2305.3|2299.3|12
1630683600000|2021-09-03 15:40:00|2306.8|2300.8|2305.8|2299.8|2307.5|2301.5|2305.8|2299.8|7
1630683900000|2021-09-03 15:45:00|2306|2300|2305.5|2299.5|2306.5|2300.5|2305.5|2299.5|14
1630684200000|2021-09-03 15:50:00|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2304.8|2298.8|17
1630684500000|2021-09-03 15:55:00|2306.8|2300.8|2306.8|2300.8|2307.3|2301.3|2306.8|2300.8|6
1630684800000|2021-09-03 16:00:00|2307|2301|2307.5|2301.5|2307.8|2301.8|2307|2301|4
1630685100000|2021-09-03 16:05:00|2306.5|2300.5|2305.3|2299.3|2306.5|2300.5|2305.3|2299.3|4
1630685400000|2021-09-03 16:10:00|2305|2299|2304.3|2298.3|2305|2299|2304|2298|9
1630685700000|2021-09-03 16:15:00|2304.5|2298.5|2304.3|2298.3|2306.3|2300.3|2304.3|2298.3|10
1630686000000|2021-09-03 16:20:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1630686300000|2021-09-03 16:25:00|2305.3|2299.3|2305.8|2299.8|2305.8|2299.8|2305.3|2299.3|2
1630686600000|2021-09-03 16:30:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|4
1630687200000|2021-09-03 16:40:00|2306.4|2300.4|2304.8|2298.8|2306.4|2300.4|2304.3|2298.3|10
1630687500000|2021-09-03 16:45:00|2305.5|2299.5|2304|2298|2305.5|2299.5|2304|2298|5
1630687800000|2021-09-03 16:50:00|2304.3|2298.3|2305|2299|2305|2299|2304.3|2298.3|2
1630688100000|2021-09-03 16:55:00|2305.1|2299.1|2302.6|2296.6|2306.1|2300.1|2302.4|2296.4|43
1630890000000|2021-09-06 01:00:00|2302.3|2296.3|2308.8|2302.8|2310.3|2304.3|2302.3|2296.3|48
1630890300000|2021-09-06 01:05:00|2309|2303|2312|2306|2313.5|2307.5|2308.5|2302.5|43
1630890600000|2021-09-06 01:10:00|2311.5|2305.5|2312.3|2306.3|2312.5|2306.5|2310.8|2304.8|32
1630890900000|2021-09-06 01:15:00|2312.5|2306.5|2307.8|2301.8|2313|2307|2307.8|2301.8|24
1630891200000|2021-09-06 01:20:00|2308|2302|2305.3|2299.3|2309|2303|2305.3|2299.3|74
1630891500000|2021-09-06 01:25:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304|2298|18
1630891800000|2021-09-06 01:30:00|2304.5|2298.5|2303.8|2297.8|2306|2300|2303.3|2297.3|43
1630892100000|2021-09-06 01:35:00|2304.3|2298.3|2302.8|2296.8|2305.8|2299.8|2302.8|2296.8|24
1630892400000|2021-09-06 01:40:00|2303|2297|2303.8|2297.8|2304|2298|2302.8|2296.8|14
1630892700000|2021-09-06 01:45:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1630893000000|2021-09-06 01:50:00|2303.5|2297.5|2302.8|2296.8|2303.5|2297.5|2302.3|2296.3|16
1630893300000|2021-09-06 01:55:00|2303|2297|2302.8|2296.8|2303|2297|2302.3|2296.3|18
1630893600000|2021-09-06 02:00:00|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|7
1630893900000|2021-09-06 02:05:00|2302.3|2296.3|2299.5|2293.5|2302.5|2296.5|2299.5|2293.5|14
1630894200000|2021-09-06 02:10:00|2299.3|2293.3|2300.3|2294.3|2300.3|2294.3|2299|2293|9
1630894800000|2021-09-06 02:20:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1630895400000|2021-09-06 02:30:00|2301|2295|2302.5|2296.5|2303.3|2297.3|2301|2295|12
1630895700000|2021-09-06 02:35:00|2303|2297|2302.5|2296.5|2303|2297|2302.5|2296.5|4
1630896000000|2021-09-06 02:40:00|2303|2297|2301.5|2295.5|2303|2297|2301.3|2295.3|7
1630896300000|2021-09-06 02:45:00|2301.3|2295.3|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|6
1630896600000|2021-09-06 02:50:00|2301.3|2295.3|2303.8|2297.8|2304|2298|2301.3|2295.3|11
1630896900000|2021-09-06 02:55:00|2303.5|2297.5|2304.3|2298.3|2304.3|2298.3|2303.5|2297.5|6
1630897200000|2021-09-06 03:00:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2303.3|2297.3|4
1630897500000|2021-09-06 03:05:00|2302.3|2296.3|2298.8|2292.8|2302.3|2296.3|2298.5|2292.5|26
1630897800000|2021-09-06 03:10:00|2298.3|2292.3|2299|2293|2299|2293|2297.5|2291.5|14
1630898100000|2021-09-06 03:15:00|2298.8|2292.8|2300.8|2294.8|2300.8|2294.8|2298.8|2292.8|7
1630898400000|2021-09-06 03:20:00|2301|2295|2301|2295|2301.3|2295.3|2301|2295|5
1630898700000|2021-09-06 03:25:00|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|5
1630899300000|2021-09-06 03:35:00|2298|2292|2297.8|2291.8|2298.3|2292.3|2297.5|2291.5|6
1630899900000|2021-09-06 03:45:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1630900800000|2021-09-06 04:00:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1630901100000|2021-09-06 04:05:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1630901400000|2021-09-06 04:10:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1630901700000|2021-09-06 04:15:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1630902000000|2021-09-06 04:20:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1630902600000|2021-09-06 04:30:00|2297.8|2291.8|2297.5|2291.5|2298|2292|2297.3|2291.3|8
1630904100000|2021-09-06 04:55:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|2
1630904400000|2021-09-06 05:00:00|2297|2291|2295.8|2289.8|2297|2291|2295.8|2289.8|6
1630904700000|2021-09-06 05:05:00|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1630905000000|2021-09-06 05:10:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1630905300000|2021-09-06 05:15:00|2295.8|2289.8|2299.3|2293.3|2299.3|2293.3|2295.8|2289.8|6
1630906200000|2021-09-06 05:30:00|2299.5|2293.5|2300|2294|2300.5|2294.5|2299.3|2293.3|18
1630906500000|2021-09-06 05:35:00|2300.3|2294.3|2298.5|2292.5|2300.3|2294.3|2298|2292|10
1630906800000|2021-09-06 05:40:00|2298.8|2292.8|2296.5|2290.5|2300.3|2294.3|2295.8|2289.8|35
1630907100000|2021-09-06 05:45:00|2296.8|2290.8|2296.8|2290.8|2298.5|2292.5|2296.3|2290.3|60
1630907400000|2021-09-06 05:50:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2296.8|2290.8|9
1630907700000|2021-09-06 05:55:00|2297.8|2291.8|2301.3|2295.3|2301.8|2295.8|2297.8|2291.8|37
1630908000000|2021-09-06 06:00:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|7
1630908300000|2021-09-06 06:05:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|3
1630908600000|2021-09-06 06:10:00|2302.5|2296.5|2299.5|2293.5|2302.8|2296.8|2299.5|2293.5|44
1630908900000|2021-09-06 06:15:00|2299.3|2293.3|2298.5|2292.5|2300|2294|2297.5|2291.5|45
1630909200000|2021-09-06 06:20:00|2298.3|2292.3|2298|2292|2299.8|2293.8|2298|2292|64
1630909500000|2021-09-06 06:25:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|60
1630909800000|2021-09-06 06:30:00|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2295.5|2289.5|38
1630910100000|2021-09-06 06:35:00|2297.5|2291.5|2298|2292|2299.3|2293.3|2297.5|2291.5|16
1630910400000|2021-09-06 06:40:00|2298.3|2292.3|2300|2294|2301.8|2295.8|2298.3|2292.3|15
1630910700000|2021-09-06 06:45:00|2299.8|2293.8|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|7
1630911000000|2021-09-06 06:50:00|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.5|2292.5|23
1630911300000|2021-09-06 06:55:00|2299.5|2293.5|2300.8|2294.8|2301.5|2295.5|2299.5|2293.5|23
1630911600000|2021-09-06 07:00:00|2300.5|2294.5|2296.5|2290.5|2300.8|2294.8|2295.8|2289.8|36
1630911900000|2021-09-06 07:05:00|2297|2291|2297|2291|2298|2292|2296.8|2290.8|19
1630912200000|2021-09-06 07:10:00|2296.8|2290.8|2298.5|2292.5|2298.5|2292.5|2295.5|2289.5|20
1630912500000|2021-09-06 07:15:00|2298.3|2292.3|2297.3|2291.3|2298.3|2292.3|2296.3|2290.3|23
1630912800000|2021-09-06 07:20:00|2297.5|2291.5|2298.5|2292.5|2298.8|2292.8|2296.8|2290.8|16
1630913100000|2021-09-06 07:25:00|2298.8|2292.8|2299.3|2293.3|2301.5|2295.5|2298.8|2292.8|19
1630913400000|2021-09-06 07:30:00|2299|2293|2297.5|2291.5|2299|2293|2296.8|2290.8|23
1630913700000|2021-09-06 07:35:00|2297.3|2291.3|2298.8|2292.8|2299.8|2293.8|2297.3|2291.3|33
1630914000000|2021-09-06 07:40:00|2298.5|2292.5|2296.5|2290.5|2298.8|2292.8|2296.5|2290.5|18
1630914300000|2021-09-06 07:45:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|5
1630914600000|2021-09-06 07:50:00|2297|2291|2298|2292|2298|2292|2297|2291|7
1630914900000|2021-09-06 07:55:00|2298.3|2292.3|2297.5|2291.5|2298.3|2292.3|2297.5|2291.5|3
1630915200000|2021-09-06 08:00:00|2297.8|2291.8|2298.8|2292.8|2299|2293|2297.8|2291.8|26
1630915500000|2021-09-06 08:05:00|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298|2292|6
1630915800000|2021-09-06 08:10:00|2298|2292|2298.5|2292.5|2298.8|2292.8|2296.8|2290.8|17
1630916100000|2021-09-06 08:15:00|2298.3|2292.3|2296.8|2290.8|2298.3|2292.3|2296.3|2290.3|12
1630916400000|2021-09-06 08:20:00|2296.5|2290.5|2295.8|2289.8|2296.8|2290.8|2295.5|2289.5|14
1630916700000|2021-09-06 08:25:00|2296|2290|2297.3|2291.3|2297.3|2291.3|2295.5|2289.5|18
1630917000000|2021-09-06 08:30:00|2297|2291|2296.5|2290.5|2297|2291|2296.5|2290.5|3
1630917300000|2021-09-06 08:35:00|2296.3|2290.3|2298.8|2292.8|2300.3|2294.3|2296.3|2290.3|13
1630917600000|2021-09-06 08:40:00|2298.5|2292.5|2292.8|2286.8|2298.8|2292.8|2292.8|2286.8|36
1630917900000|2021-09-06 08:45:00|2292.5|2286.5|2287|2281|2292.5|2286.5|2286.3|2280.3|19
1630918200000|2021-09-06 08:50:00|2287.3|2281.3|2287.5|2281.5|2288.8|2282.8|2286|2280|34
1630918500000|2021-09-06 08:55:00|2287.3|2281.3|2284|2278|2287.3|2281.3|2278.8|2272.8|62
1630918800000|2021-09-06 09:00:00|2283.8|2277.8|2284.3|2278.3|2284.8|2278.8|2280.5|2274.5|47
1630919100000|2021-09-06 09:05:00|2284|2278|2283.3|2277.3|2285.3|2279.3|2281.8|2275.8|37
1630919400000|2021-09-06 09:10:00|2283|2277|2279.5|2273.5|2283.5|2277.5|2279.5|2273.5|28
1630919700000|2021-09-06 09:15:00|2279.8|2273.8|2279|2273|2280.5|2274.5|2279|2273|18
1630920000000|2021-09-06 09:20:00|2278.8|2272.8|2275.5|2269.5|2279.3|2273.3|2275.5|2269.5|16
1630920300000|2021-09-06 09:25:00|2275.3|2269.3|2274|2268|2276.3|2270.3|2274|2268|24
1630920600000|2021-09-06 09:30:00|2273.8|2267.8|2272.8|2266.8|2273.8|2267.8|2271.5|2265.5|23
1630920900000|2021-09-06 09:35:00|2272.5|2266.5|2272.8|2266.8|2273.5|2267.5|2271.5|2265.5|19
1630921200000|2021-09-06 09:40:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|18
1630921500000|2021-09-06 09:45:00|2272.5|2266.5|2269.8|2263.8|2272.8|2266.8|2267.5|2261.5|38
1630921800000|2021-09-06 09:50:00|2269.5|2263.5|2268|2262|2269.5|2263.5|2267.3|2261.3|22
1630922100000|2021-09-06 09:55:00|2267.8|2261.8|2269.3|2263.3|2270|2264|2267.5|2261.5|25
1630922400000|2021-09-06 10:00:00|2269|2263|2270.3|2264.3|2270.5|2264.5|2268.8|2262.8|23
1630922700000|2021-09-06 10:05:00|2270|2264|2271.3|2265.3|2271.3|2265.3|2268.3|2262.3|18
1630923000000|2021-09-06 10:10:00|2271|2265|2271.8|2265.8|2272.5|2266.5|2271|2265|23
1630923300000|2021-09-06 10:15:00|2271.5|2265.5|2271.3|2265.3|2272.5|2266.5|2271.3|2265.3|20
1630923600000|2021-09-06 10:20:00|2271.8|2265.8|2271.5|2265.5|2272.8|2266.8|2271.5|2265.5|13
1630923900000|2021-09-06 10:25:00|2272|2266|2272.3|2266.3|2273|2267|2271.8|2265.8|24
1630924200000|2021-09-06 10:30:00|2271.8|2265.8|2271.3|2265.3|2272.3|2266.3|2271|2265|11
1630924500000|2021-09-06 10:35:00|2271|2265|2272.3|2266.3|2272.8|2266.8|2271|2265|17
1630924800000|2021-09-06 10:40:00|2272|2266|2271|2265|2272|2266|2270.8|2264.8|14
1630925100000|2021-09-06 10:45:00|2270.8|2264.8|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|23
1630925400000|2021-09-06 10:50:00|2271.8|2265.8|2271.5|2265.5|2272.8|2266.8|2271|2265|21
1630925700000|2021-09-06 10:55:00|2271.3|2265.3|2271|2265|2272.3|2266.3|2271|2265|16
1630926000000|2021-09-06 11:00:00|2270.8|2264.8|2271|2265|2271.8|2265.8|2270.8|2264.8|8
1630926300000|2021-09-06 11:05:00|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271|2265|5
1630926600000|2021-09-06 11:10:00|2271|2265|2271|2265|2271.8|2265.8|2270.8|2264.8|10
1630926900000|2021-09-06 11:15:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270.8|2264.8|8
1630927200000|2021-09-06 11:20:00|2271.3|2265.3|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|18
1630927500000|2021-09-06 11:25:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|3
1630927800000|2021-09-06 11:30:00|2271.5|2265.5|2271.8|2265.8|2272.8|2266.8|2271.5|2265.5|16
1630928100000|2021-09-06 11:35:00|2271.5|2265.5|2272.8|2266.8|2272.8|2266.8|2271.3|2265.3|15
1630928400000|2021-09-06 11:40:00|2272.5|2266.5|2273.5|2267.5|2274.8|2268.8|2272|2266|14
1630928700000|2021-09-06 11:45:00|2273.8|2267.8|2278|2272|2278|2272|2273.8|2267.8|42
1630929000000|2021-09-06 11:50:00|2277.8|2271.8|2280.3|2274.3|2280.5|2274.5|2276.8|2270.8|20
1630929300000|2021-09-06 11:55:00|2280.5|2274.5|2281.5|2275.5|2281.5|2275.5|2279|2273|24
1630929600000|2021-09-06 12:00:00|2281.3|2275.3|2281.3|2275.3|2281.8|2275.8|2280.3|2274.3|15
1630929900000|2021-09-06 12:05:00|2281|2275|2282.3|2276.3|2283|2277|2280.8|2274.8|20
1630930200000|2021-09-06 12:10:00|2282.5|2276.5|2283.5|2277.5|2285|2279|2280.8|2274.8|36
1630930500000|2021-09-06 12:15:00|2283.8|2277.8|2281.8|2275.8|2284.5|2278.5|2281.3|2275.3|40
1630930800000|2021-09-06 12:20:00|2282|2276|2280.8|2274.8|2282.5|2276.5|2279.5|2273.5|40
1630931100000|2021-09-06 12:25:00|2281|2275|2281.5|2275.5|2281.8|2275.8|2279.8|2273.8|25
1630931400000|2021-09-06 12:30:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|17
1630931700000|2021-09-06 12:35:00|2282|2276|2282.3|2276.3|2282.8|2276.8|2281.3|2275.3|27
1630932000000|2021-09-06 12:40:00|2282.5|2276.5|2282|2276|2282.5|2276.5|2281|2275|19
1630932300000|2021-09-06 12:45:00|2282.3|2276.3|2281|2275|2282.8|2276.8|2280.8|2274.8|18
1630932600000|2021-09-06 12:50:00|2281.3|2275.3|2282.5|2276.5|2282.8|2276.8|2281|2275|23
1630932900000|2021-09-06 12:55:00|2282.3|2276.3|2283.5|2277.5|2283.5|2277.5|2281.3|2275.3|31
1630933200000|2021-09-06 13:00:00|2283.3|2277.3|2278|2272|2284|2278|2275.5|2269.5|141
1630933500000|2021-09-06 13:05:00|2278.3|2272.3|2281.3|2275.3|2282|2276|2278|2272|59
1630933800000|2021-09-06 13:10:00|2281|2275|2276.8|2270.8|2281.3|2275.3|2276.8|2270.8|49
1630934100000|2021-09-06 13:15:00|2277|2271|2277|2271|2278.3|2272.3|2276|2270|28
1630934400000|2021-09-06 13:20:00|2276.8|2270.8|2272.5|2266.5|2276.8|2270.8|2272.5|2266.5|22
1630934700000|2021-09-06 13:25:00|2272.8|2266.8|2274.5|2268.5|2275.3|2269.3|2272.8|2266.8|27
1630935000000|2021-09-06 13:30:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2272.3|2266.3|31
1630935300000|2021-09-06 13:35:00|2273|2267|2272.3|2266.3|2273|2267|2271.8|2265.8|29
1630935600000|2021-09-06 13:40:00|2272|2266|2273.3|2267.3|2273.5|2267.5|2270.8|2264.8|31
1630935900000|2021-09-06 13:45:00|2273|2267|2275.5|2269.5|2275.5|2269.5|2273|2267|15
1630936200000|2021-09-06 13:50:00|2275.3|2269.3|2274.5|2268.5|2276|2270|2274.5|2268.5|18
1630936500000|2021-09-06 13:55:00|2274|2268|2273|2267|2274|2268|2272.5|2266.5|7
1630936800000|2021-09-06 14:00:00|2273.3|2267.3|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|9
1630937100000|2021-09-06 14:05:00|2271.5|2265.5|2272|2266|2272|2266|2271.3|2265.3|4
1630937400000|2021-09-06 14:10:00|2271.8|2265.8|2271.8|2265.8|2272|2266|2271.5|2265.5|7
1630937700000|2021-09-06 14:15:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|4
1630938000000|2021-09-06 14:20:00|2271|2265|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|6
1630938300000|2021-09-06 14:25:00|2271.5|2265.5|2273.8|2267.8|2273.8|2267.8|2271.5|2265.5|13
1630938600000|2021-09-06 14:30:00|2274|2268|2275.8|2269.8|2278.5|2272.5|2274|2268|37
1630938900000|2021-09-06 14:35:00|2275.3|2269.3|2277.3|2271.3|2277.5|2271.5|2274.5|2268.5|31
1630939200000|2021-09-06 14:40:00|2277|2271|2279.8|2273.8|2281|2275|2276.8|2270.8|36
1630939500000|2021-09-06 14:45:00|2279.5|2273.5|2280|2274|2281.3|2275.3|2279.3|2273.3|30
1630939800000|2021-09-06 14:50:00|2280.3|2274.3|2278.3|2272.3|2280.3|2274.3|2277.5|2271.5|17
1630940100000|2021-09-06 14:55:00|2278|2272|2278|2272|2278.8|2272.8|2276.5|2270.5|24
1630940400000|2021-09-06 15:00:00|2278.3|2272.3|2278.5|2272.5|2281.3|2275.3|2277.8|2271.8|51
1630940700000|2021-09-06 15:05:00|2278.3|2272.3|2277.8|2271.8|2278.3|2272.3|2276.3|2270.3|38
1630941000000|2021-09-06 15:10:00|2278|2272|2277.3|2271.3|2279|2273|2276.5|2270.5|37
1630941300000|2021-09-06 15:15:00|2277|2271|2278.5|2272.5|2279.5|2273.5|2276.5|2270.5|55
1630941600000|2021-09-06 15:20:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2278.3|2272.3|10
1630941900000|2021-09-06 15:25:00|2278.3|2272.3|2279.8|2273.8|2280.3|2274.3|2276.8|2270.8|55
1630942200000|2021-09-06 15:30:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2279.8|2273.8|16
1630942500000|2021-09-06 15:35:00|2281|2275|2279.3|2273.3|2282.3|2276.3|2277.5|2271.5|35
1630942800000|2021-09-06 15:40:00|2279.5|2273.5|2282.5|2276.5|2282.8|2276.8|2279.5|2273.5|29
1630943100000|2021-09-06 15:45:00|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1630943400000|2021-09-06 15:50:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2281|2275|5
1630943700000|2021-09-06 15:55:00|2280.8|2274.8|2276.3|2270.3|2280.8|2274.8|2275.3|2269.3|22
1630944600000|2021-09-06 16:10:00|2276|2270|2276|2270|2276.3|2270.3|2276|2270|3
1630945200000|2021-09-06 16:20:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2276|2270|2
1630945500000|2021-09-06 16:25:00|2276.5|2270.5|2274.8|2268.8|2276.5|2270.5|2274.8|2268.8|6
1630945800000|2021-09-06 16:30:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274|2268|3
1630947000000|2021-09-06 16:50:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1630947300000|2021-09-06 16:55:00|2275.1|2269.1|2274.8|2265.3|2276.8|2269.9|2273.1|2265.3|28
1630972800000|2021-09-07 00:00:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|3
1630973400000|2021-09-07 00:10:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2271|2265|2
1630973700000|2021-09-07 00:15:00|2271.3|2265.3|2271.8|2265.8|2272|2266|2271.3|2265.3|11
1630974600000|2021-09-07 00:30:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1630975500000|2021-09-07 00:45:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2272|2266|8
1630975800000|2021-09-07 00:50:00|2271.8|2265.8|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|5
1630976100000|2021-09-07 00:55:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271.3|2265.3|11
1630976400000|2021-09-07 01:00:00|2273.5|2267.5|2274.5|2268.5|2277.8|2271.8|2271.5|2265.5|113
1630976700000|2021-09-07 01:05:00|2274.3|2268.3|2273.8|2267.8|2274.3|2268.3|2272.3|2266.3|27
1630977000000|2021-09-07 01:10:00|2273.5|2267.5|2272.3|2266.3|2274.3|2268.3|2271.5|2265.5|63
1630977300000|2021-09-07 01:15:00|2272|2266|2270|2264|2272.3|2266.3|2269.3|2263.3|66
1630977600000|2021-09-07 01:20:00|2269.8|2263.8|2270|2264|2270.8|2264.8|2269.8|2263.8|64
1630977900000|2021-09-07 01:25:00|2269.8|2263.8|2269.8|2263.8|2270.3|2264.3|2269.3|2263.3|34
1630978200000|2021-09-07 01:30:00|2269.5|2263.5|2268.3|2262.3|2269.5|2263.5|2267.8|2261.8|37
1630978500000|2021-09-07 01:35:00|2268|2262|2268.8|2262.8|2269|2263|2268|2262|6
1630978800000|2021-09-07 01:40:00|2269|2263|2270|2264|2270.3|2264.3|2269|2263|5
1630979100000|2021-09-07 01:45:00|2269.8|2263.8|2270|2264|2270.5|2264.5|2269.8|2263.8|10
1630979400000|2021-09-07 01:50:00|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.5|2263.5|4
1630979700000|2021-09-07 01:55:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1630980000000|2021-09-07 02:00:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|32
1630980300000|2021-09-07 02:05:00|2269.5|2263.5|2270|2264|2270.3|2264.3|2269.5|2263.5|14
1630980600000|2021-09-07 02:10:00|2269.8|2263.8|2270|2264|2270|2264|2269.8|2263.8|2
1630981800000|2021-09-07 02:30:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270|2264|3
1630982100000|2021-09-07 02:35:00|2270|2264|2269.5|2263.5|2270|2264|2269.5|2263.5|4
1630983000000|2021-09-07 02:50:00|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1630983300000|2021-09-07 02:55:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1630984200000|2021-09-07 03:10:00|2268.5|2262.5|2268|2262|2268.5|2262.5|2268|2262|6
1630984500000|2021-09-07 03:15:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|2
1630984800000|2021-09-07 03:20:00|2267|2261|2267.3|2261.3|2267.8|2261.8|2266.8|2260.8|17
1630985100000|2021-09-07 03:25:00|2267.5|2261.5|2267|2261|2267.5|2261.5|2266.3|2260.3|21
1630985400000|2021-09-07 03:30:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1630985700000|2021-09-07 03:35:00|2266.8|2260.8|2268.3|2262.3|2269|2263|2266.8|2260.8|12
1630986000000|2021-09-07 03:40:00|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|2
1630986300000|2021-09-07 03:45:00|2268|2262|2268|2262|2268|2262|2267.8|2261.8|3
1630987200000|2021-09-07 04:00:00|2268.3|2262.3|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|5
1630987500000|2021-09-07 04:05:00|2268|2262|2267.8|2261.8|2268|2262|2267.8|2261.8|2
1630987800000|2021-09-07 04:10:00|2268|2262|2268|2262|2268|2262|2268|2262|1
1630988100000|2021-09-07 04:15:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1630988700000|2021-09-07 04:25:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|4
1630989000000|2021-09-07 04:30:00|2267.8|2261.8|2267.5|2261.5|2268|2262|2267.5|2261.5|5
1630990200000|2021-09-07 04:50:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1630990500000|2021-09-07 04:55:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1630990800000|2021-09-07 05:00:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1630991100000|2021-09-07 05:05:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|3
1630991400000|2021-09-07 05:10:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1630992000000|2021-09-07 05:20:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1630992300000|2021-09-07 05:25:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1630992600000|2021-09-07 05:30:00|2266.3|2260.3|2261.5|2255.5|2266.3|2260.3|2261.5|2255.5|23
1630992900000|2021-09-07 05:35:00|2261.8|2255.8|2262.3|2256.3|2262.8|2256.8|2260.8|2254.8|20
1630993200000|2021-09-07 05:40:00|2262|2256|2265.8|2259.8|2266.3|2260.3|2262|2256|65
1630993500000|2021-09-07 05:45:00|2265.5|2259.5|2266.8|2260.8|2267|2261|2265.3|2259.3|29
1630993800000|2021-09-07 05:50:00|2267|2261|2271.5|2265.5|2271.5|2265.5|2267|2261|13
1630994100000|2021-09-07 05:55:00|2271.3|2265.3|2272|2266|2272.3|2266.3|2271|2265|15
1630994400000|2021-09-07 06:00:00|2271.8|2265.8|2268.5|2262.5|2271.8|2265.8|2268.5|2262.5|59
1630994700000|2021-09-07 06:05:00|2269|2263|2269|2263|2269.5|2263.5|2269|2263|5
1630995000000|2021-09-07 06:10:00|2268.8|2262.8|2268|2262|2268.8|2262.8|2268|2262|31
1630995300000|2021-09-07 06:15:00|2268.3|2262.3|2267.3|2261.3|2268.8|2262.8|2267.3|2261.3|7
1630995600000|2021-09-07 06:20:00|2267|2261|2266|2260|2267|2261|2266|2260|7
1630995900000|2021-09-07 06:25:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1630996200000|2021-09-07 06:30:00|2266.3|2260.3|2267|2261|2267.5|2261.5|2266.3|2260.3|8
1630996500000|2021-09-07 06:35:00|2267.3|2261.3|2273|2267|2273.3|2267.3|2267.3|2261.3|29
1630996800000|2021-09-07 06:40:00|2273.3|2267.3|2268.3|2262.3|2273.3|2267.3|2268.3|2262.3|12
1630997100000|2021-09-07 06:45:00|2268|2262|2268|2262|2268|2262|2268|2262|1
1630997400000|2021-09-07 06:50:00|2268.3|2262.3|2270|2264|2270.3|2264.3|2268.3|2262.3|9
1630997700000|2021-09-07 06:55:00|2270.3|2264.3|2269.3|2263.3|2270.3|2264.3|2268.8|2262.8|13
1630998000000|2021-09-07 07:00:00|2269|2263|2271.8|2265.8|2273.3|2267.3|2269|2263|49
1630998300000|2021-09-07 07:05:00|2271.5|2265.5|2265.5|2259.5|2271.5|2265.5|2263.3|2257.3|68
1630998600000|2021-09-07 07:10:00|2265.3|2259.3|2267|2261|2267|2261|2263|2257|46
1630998900000|2021-09-07 07:15:00|2266.8|2260.8|2268.3|2262.3|2270.8|2264.8|2266.5|2260.5|40
1630999200000|2021-09-07 07:20:00|2268|2262|2267|2261|2268|2262|2266.3|2260.3|16
1630999500000|2021-09-07 07:25:00|2267.3|2261.3|2268.5|2262.5|2269.5|2263.5|2267.3|2261.3|15
1630999800000|2021-09-07 07:30:00|2268.3|2262.3|2267|2261|2268.3|2262.3|2266.8|2260.8|12
1631000100000|2021-09-07 07:35:00|2267.3|2261.3|2267|2261|2267.8|2261.8|2265.8|2259.8|21
1631000400000|2021-09-07 07:40:00|2267.3|2261.3|2265.8|2259.8|2267.8|2261.8|2264.8|2258.8|19
1631000700000|2021-09-07 07:45:00|2265.5|2259.5|2266|2260|2266|2260|2263.5|2257.5|13
1631001000000|2021-09-07 07:50:00|2266.3|2260.3|2268.3|2262.3|2269.3|2263.3|2266.3|2260.3|24
1631001300000|2021-09-07 07:55:00|2268.5|2262.5|2269.5|2263.5|2269.8|2263.8|2268|2262|17
1631001600000|2021-09-07 08:00:00|2269.8|2263.8|2267.3|2261.3|2271.3|2265.3|2264.8|2258.8|44
1631001900000|2021-09-07 08:05:00|2267|2261|2265.8|2259.8|2267|2261|2264.3|2258.3|39
1631002200000|2021-09-07 08:10:00|2266|2260|2267.3|2261.3|2269.3|2263.3|2265.3|2259.3|35
1631002500000|2021-09-07 08:15:00|2267|2261|2266.8|2260.8|2267|2261|2265.5|2259.5|19
1631002800000|2021-09-07 08:20:00|2266.5|2260.5|2266|2260|2267.8|2261.8|2265.8|2259.8|17
1631003100000|2021-09-07 08:25:00|2266.3|2260.3|2265.8|2259.8|2267.5|2261.5|2265.5|2259.5|15
1631003400000|2021-09-07 08:30:00|2265.5|2259.5|2267.5|2261.5|2267.8|2261.8|2264.5|2258.5|23
1631003700000|2021-09-07 08:35:00|2267.3|2261.3|2264|2258|2267.3|2261.3|2263.3|2257.3|19
1631004000000|2021-09-07 08:40:00|2263.8|2257.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|19
1631004300000|2021-09-07 08:45:00|2266|2260|2266.3|2260.3|2267.3|2261.3|2265.5|2259.5|13
1631004600000|2021-09-07 08:50:00|2266.5|2260.5|2266.3|2260.3|2266.8|2260.8|2265.8|2259.8|12
1631004900000|2021-09-07 08:55:00|2266.5|2260.5|2269|2263|2270|2264|2266.5|2260.5|30
1631005200000|2021-09-07 09:00:00|2269.3|2263.3|2271.8|2265.8|2272|2266|2268|2262|75
1631005500000|2021-09-07 09:05:00|2272|2266|2276.3|2270.3|2276.3|2270.3|2271.8|2265.8|40
1631005800000|2021-09-07 09:10:00|2276|2270|2275.5|2269.5|2277|2271|2275|2269|28
1631006100000|2021-09-07 09:15:00|2275.3|2269.3|2276.3|2270.3|2276.5|2270.5|2275.3|2269.3|10
1631006400000|2021-09-07 09:20:00|2276.5|2270.5|2278|2272|2279.8|2273.8|2276.3|2270.3|36
1631006700000|2021-09-07 09:25:00|2278.3|2272.3|2278.3|2272.3|2280.3|2274.3|2278|2272|30
1631007000000|2021-09-07 09:30:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|8
1631007300000|2021-09-07 09:35:00|2278.8|2272.8|2277.8|2271.8|2279.8|2273.8|2277.8|2271.8|24
1631007600000|2021-09-07 09:40:00|2277.5|2271.5|2278|2272|2278|2272|2276|2270|19
1631007900000|2021-09-07 09:45:00|2277.5|2271.5|2278.3|2272.3|2280|2274|2275.3|2269.3|35
1631008200000|2021-09-07 09:50:00|2278|2272|2277.5|2271.5|2278.5|2272.5|2276.8|2270.8|20
1631008500000|2021-09-07 09:55:00|2277.3|2271.3|2275.3|2269.3|2278|2272|2275.3|2269.3|20
1631008800000|2021-09-07 10:00:00|2275.5|2269.5|2277|2271|2277.3|2271.3|2275.5|2269.5|13
1631009100000|2021-09-07 10:05:00|2276.8|2270.8|2276.3|2270.3|2276.8|2270.8|2274.3|2268.3|22
1631009400000|2021-09-07 10:10:00|2276|2270|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|20
1631009700000|2021-09-07 10:15:00|2276.3|2270.3|2275.8|2269.8|2276.5|2270.5|2275.5|2269.5|17
1631010000000|2021-09-07 10:20:00|2276|2270|2276.8|2270.8|2279.8|2273.8|2276|2270|28
1631010300000|2021-09-07 10:25:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2274.5|2268.5|28
1631010600000|2021-09-07 10:30:00|2276|2270|2275.8|2269.8|2276.8|2270.8|2275.3|2269.3|13
1631010900000|2021-09-07 10:35:00|2276|2270|2278.5|2272.5|2279.8|2273.8|2276|2270|27
1631011200000|2021-09-07 10:40:00|2278.8|2272.8|2277.5|2271.5|2279.3|2273.3|2277|2271|32
1631011500000|2021-09-07 10:45:00|2277.8|2271.8|2277.8|2271.8|2279|2273|2277.3|2271.3|10
1631011800000|2021-09-07 10:50:00|2277.5|2271.5|2277.5|2271.5|2278.5|2272.5|2277.3|2271.3|15
1631012100000|2021-09-07 10:55:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|9
1631012400000|2021-09-07 11:00:00|2278.5|2272.5|2283|2277|2283|2277|2278.5|2272.5|25
1631012700000|2021-09-07 11:05:00|2283.3|2277.3|2284.5|2278.5|2285.8|2279.8|2283.3|2277.3|23
1631013000000|2021-09-07 11:10:00|2284.3|2278.3|2284.5|2278.5|2284.8|2278.8|2283|2277|24
1631013300000|2021-09-07 11:15:00|2284.3|2278.3|2284.3|2278.3|2285.8|2279.8|2284|2278|13
1631013600000|2021-09-07 11:20:00|2284|2278|2282.5|2276.5|2284.5|2278.5|2282.5|2276.5|18
1631013900000|2021-09-07 11:25:00|2282.8|2276.8|2284|2278|2285.5|2279.5|2282.8|2276.8|16
1631014200000|2021-09-07 11:30:00|2283.8|2277.8|2280.3|2274.3|2283.8|2277.8|2280.3|2274.3|29
1631014500000|2021-09-07 11:35:00|2280.5|2274.5|2280.5|2274.5|2280.8|2274.8|2279.8|2273.8|11
1631014800000|2021-09-07 11:40:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2278|2272|22
1631015100000|2021-09-07 11:45:00|2281|2275|2281|2275|2282.3|2276.3|2280.8|2274.8|22
1631015400000|2021-09-07 11:50:00|2281.3|2275.3|2279|2273|2282.5|2276.5|2277|2271|40
1631015700000|2021-09-07 11:55:00|2278.8|2272.8|2277|2271|2279|2273|2276.5|2270.5|28
1631016000000|2021-09-07 12:00:00|2276.8|2270.8|2275|2269|2278|2272|2274.5|2268.5|42
1631016300000|2021-09-07 12:05:00|2274.8|2268.8|2273.3|2267.3|2275|2269|2273.3|2267.3|20
1631016600000|2021-09-07 12:10:00|2273|2267|2269.8|2263.8|2274.5|2268.5|2269.8|2263.8|44
1631016900000|2021-09-07 12:15:00|2269.5|2263.5|2272.5|2266.5|2273.3|2267.3|2266.5|2260.5|59
1631017200000|2021-09-07 12:20:00|2272.3|2266.3|2277.5|2271.5|2278.3|2272.3|2272|2266|42
1631017500000|2021-09-07 12:25:00|2277.8|2271.8|2280.3|2274.3|2281.3|2275.3|2277.5|2271.5|56
1631017800000|2021-09-07 12:30:00|2280.5|2274.5|2282.5|2276.5|2284.5|2278.5|2280.3|2274.3|47
1631018100000|2021-09-07 12:35:00|2282.3|2276.3|2283.3|2277.3|2284|2278|2281.3|2275.3|25
1631018400000|2021-09-07 12:40:00|2282.8|2276.8|2281|2275|2282.8|2276.8|2279.8|2273.8|30
1631018700000|2021-09-07 12:45:00|2280.8|2274.8|2278.8|2272.8|2280.8|2274.8|2278.3|2272.3|48
1631019000000|2021-09-07 12:50:00|2279|2273|2281.5|2275.5|2281.5|2275.5|2279|2273|77
1631019300000|2021-09-07 12:55:00|2281.8|2275.8|2280.5|2274.5|2282.5|2276.5|2279.8|2273.8|63
1631019600000|2021-09-07 13:00:00|2280.3|2274.3|2269|2263|2280.3|2274.3|2268.5|2262.5|147
1631019900000|2021-09-07 13:05:00|2268.8|2262.8|2271.8|2265.8|2272|2266|2267.3|2261.3|51
1631020200000|2021-09-07 13:10:00|2272|2266|2272|2266|2273.3|2267.3|2270|2264|34
1631020500000|2021-09-07 13:15:00|2271.8|2265.8|2274.5|2268.5|2275.3|2269.3|2270.5|2264.5|40
1631020800000|2021-09-07 13:20:00|2274.8|2268.8|2274|2268|2275.5|2269.5|2273.8|2267.8|35
1631021100000|2021-09-07 13:25:00|2274.3|2268.3|2273|2267|2275|2269|2273|2267|40
1631021400000|2021-09-07 13:30:00|2272.8|2266.8|2272.8|2266.8|2274|2268|2271.8|2265.8|61
1631021700000|2021-09-07 13:35:00|2272|2266|2270.8|2264.8|2272.8|2266.8|2269|2263|50
1631022000000|2021-09-07 13:40:00|2271|2265|2271.5|2265.5|2272|2266|2270|2264|42
1631022300000|2021-09-07 13:45:00|2271.3|2265.3|2271.3|2265.3|2273.3|2267.3|2270.3|2264.3|84
1631022600000|2021-09-07 13:50:00|2270.8|2264.8|2277.3|2271.3|2277.5|2271.5|2270.5|2264.5|85
1631022900000|2021-09-07 13:55:00|2277.5|2271.5|2279.5|2273.5|2279.8|2273.8|2276.8|2270.8|38
1631023200000|2021-09-07 14:00:00|2279.3|2273.3|2279.5|2273.5|2281|2275|2279|2273|57
1631023500000|2021-09-07 14:05:00|2279.8|2273.8|2278.5|2272.5|2280.8|2274.8|2277.5|2271.5|41
1631023800000|2021-09-07 14:10:00|2279.3|2273.3|2279.5|2273.5|2281.3|2275.3|2276.5|2270.5|59
1631024100000|2021-09-07 14:15:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2275.5|2269.5|43
1631024400000|2021-09-07 14:20:00|2280|2274|2284.5|2278.5|2285.5|2279.5|2280|2274|37
1631024700000|2021-09-07 14:25:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2281.8|2275.8|40
1631025000000|2021-09-07 14:30:00|2284|2278|2283|2277|2284|2278|2282.8|2276.8|33
1631025300000|2021-09-07 14:35:00|2282.8|2276.8|2283|2277|2283|2277|2280|2274|55
1631025600000|2021-09-07 14:40:00|2283.3|2277.3|2284.3|2278.3|2284.3|2278.3|2280.8|2274.8|48
1631025900000|2021-09-07 14:45:00|2284|2278|2284.8|2278.8|2285.3|2279.3|2283.8|2277.8|51
1631026200000|2021-09-07 14:50:00|2284.5|2278.5|2285.5|2279.5|2287.5|2281.5|2283.5|2277.5|71
1631026500000|2021-09-07 14:55:00|2285.3|2279.3|2285|2279|2286.5|2280.5|2282.3|2276.3|68
1631026800000|2021-09-07 15:00:00|2284.8|2278.8|2283.5|2277.5|2285.3|2279.3|2283.3|2277.3|53
1631027100000|2021-09-07 15:05:00|2283.8|2277.8|2284.3|2278.3|2285.8|2279.8|2282|2276|43
1631027400000|2021-09-07 15:10:00|2284.5|2278.5|2280.8|2274.8|2287.5|2281.5|2280.5|2274.5|73
1631027700000|2021-09-07 15:15:00|2280.5|2274.5|2275.3|2269.3|2280.8|2274.8|2273|2267|205
1631028000000|2021-09-07 15:20:00|2275.5|2269.5|2281.3|2275.3|2281.3|2275.3|2275.5|2269.5|34
1631028300000|2021-09-07 15:25:00|2281.5|2275.5|2282|2276|2282.5|2276.5|2281|2275|31
1631028600000|2021-09-07 15:30:00|2281.8|2275.8|2280.3|2274.3|2282.5|2276.5|2280|2274|26
1631028900000|2021-09-07 15:35:00|2280.5|2274.5|2281.3|2275.3|2281.8|2275.8|2280.3|2274.3|20
1631029200000|2021-09-07 15:40:00|2281|2275|2279.8|2273.8|2281.3|2275.3|2279.5|2273.5|34
1631029500000|2021-09-07 15:45:00|2279.5|2273.5|2278|2272|2279.8|2273.8|2277.5|2271.5|25
1631029800000|2021-09-07 15:50:00|2277.8|2271.8|2276.5|2270.5|2278|2272|2276|2270|24
1631030100000|2021-09-07 15:55:00|2276.3|2270.3|2276|2270|2276.3|2270.3|2275.3|2269.3|9
1631030400000|2021-09-07 16:00:00|2276.3|2270.3|2274.8|2268.8|2276.3|2270.3|2274.8|2268.8|6
1631030700000|2021-09-07 16:05:00|2274.5|2268.5|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|5
1631031000000|2021-09-07 16:10:00|2273.8|2267.8|2274.3|2268.3|2274.5|2268.5|2270|2264|19
1631031300000|2021-09-07 16:15:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1631031600000|2021-09-07 16:20:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1631031900000|2021-09-07 16:25:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1631032200000|2021-09-07 16:30:00|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|6
1631032500000|2021-09-07 16:35:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|2
1631032800000|2021-09-07 16:40:00|2275.8|2269.8|2277.3|2271.3|2277.3|2271.3|2275.8|2269.8|8
1631033100000|2021-09-07 16:45:00|2277|2271|2277|2271|2277|2271|2276.8|2270.8|5
1631033400000|2021-09-07 16:50:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1631033700000|2021-09-07 16:55:00|2277.1|2271.1|2271.9|2265.9|2277.1|2271.1|2271.9|2265.9|18
1631059200000|2021-09-08 00:00:00|2277.3|2271.3|2276|2270|2277.3|2271.3|2276|2270|4
1631059500000|2021-09-08 00:05:00|2275.8|2269.8|2276|2270|2276|2270|2275.8|2269.8|2
1631060700000|2021-09-08 00:25:00|2275.8|2269.8|2275|2269|2275.8|2269.8|2275|2269|4
1631062800000|2021-09-08 01:00:00|2275.3|2269.3|2279.5|2273.5|2279.8|2273.8|2275.3|2269.3|12
1631063100000|2021-09-08 01:05:00|2279.8|2273.8|2281.8|2275.8|2282.3|2276.3|2279.8|2273.8|10
1631063400000|2021-09-08 01:10:00|2282|2276|2281.3|2275.3|2282|2276|2281.3|2275.3|3
1631064000000|2021-09-08 01:20:00|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|6
1631064300000|2021-09-08 01:25:00|2281|2275|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|6
1631064600000|2021-09-08 01:30:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279.8|2273.8|3
1631064900000|2021-09-08 01:35:00|2279.5|2273.5|2277.3|2271.3|2280|2274|2276.8|2270.8|16
1631065200000|2021-09-08 01:40:00|2277.5|2271.5|2277.8|2271.8|2278.5|2272.5|2276.5|2270.5|12
1631065500000|2021-09-08 01:45:00|2278|2272|2277.8|2271.8|2278|2272|2277.5|2271.5|4
1631066100000|2021-09-08 01:55:00|2278.3|2272.3|2278|2272|2278.8|2272.8|2278|2272|7
1631066400000|2021-09-08 02:00:00|2278.3|2272.3|2278.8|2272.8|2279|2273|2278|2272|9
1631066700000|2021-09-08 02:05:00|2279|2273|2278.8|2272.8|2279|2273|2278.3|2272.3|8
1631067000000|2021-09-08 02:10:00|2278.5|2272.5|2278|2272|2279.8|2273.8|2278|2272|14
1631068200000|2021-09-08 02:30:00|2277.8|2271.8|2274.8|2268.8|2277.8|2271.8|2272.8|2266.8|32
1631068500000|2021-09-08 02:35:00|2274.5|2268.5|2275.3|2269.3|2275.5|2269.5|2273.5|2267.5|24
1631068800000|2021-09-08 02:40:00|2275|2269|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|18
1631069100000|2021-09-08 02:45:00|2275.3|2269.3|2273.3|2267.3|2275.3|2269.3|2273.3|2267.3|17
1631069400000|2021-09-08 02:50:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2273|2267|9
1631069700000|2021-09-08 02:55:00|2274.5|2268.5|2275.3|2269.3|2275.3|2269.3|2272.8|2266.8|21
1631070000000|2021-09-08 03:00:00|2274.8|2268.8|2271.8|2265.8|2275|2269|2271.8|2265.8|26
1631070300000|2021-09-08 03:05:00|2272.3|2266.3|2273.3|2267.3|2273.8|2267.8|2272|2266|24
1631070600000|2021-09-08 03:10:00|2272|2266|2273.3|2267.3|2274|2268|2271.8|2265.8|15
1631070900000|2021-09-08 03:15:00|2273.5|2267.5|2274|2268|2274.5|2268.5|2273.5|2267.5|7
1631071200000|2021-09-08 03:20:00|2274.5|2268.5|2274.8|2268.8|2275|2269|2274.5|2268.5|8
1631071500000|2021-09-08 03:25:00|2275|2269|2276.8|2270.8|2277.3|2271.3|2274.3|2268.3|28
1631071800000|2021-09-08 03:30:00|2276.5|2270.5|2274|2268|2277|2271|2274|2268|14
1631072100000|2021-09-08 03:35:00|2274.3|2268.3|2271.3|2265.3|2274.3|2268.3|2269.5|2263.5|21
1631072400000|2021-09-08 03:40:00|2270.8|2264.8|2269|2263|2270.8|2264.8|2268.5|2262.5|10
1631073000000|2021-09-08 03:50:00|2269.5|2263.5|2270|2264|2270|2264|2269.3|2263.3|5
1631073300000|2021-09-08 03:55:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1631074500000|2021-09-08 04:15:00|2270|2264|2270.3|2264.3|2270.3|2264.3|2269.3|2263.3|6
1631074800000|2021-09-08 04:20:00|2270.5|2264.5|2271.3|2265.3|2271.3|2265.3|2270.5|2264.5|2
1631075400000|2021-09-08 04:30:00|2270.8|2264.8|2272|2266|2272|2266|2270.8|2264.8|8
1631075700000|2021-09-08 04:35:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2272.3|2266.3|9
1631076000000|2021-09-08 04:40:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1631076300000|2021-09-08 04:45:00|2274.3|2268.3|2273|2267|2274.3|2268.3|2273|2267|5
1631076600000|2021-09-08 04:50:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|2
1631076900000|2021-09-08 04:55:00|2273.8|2267.8|2274.5|2268.5|2274.5|2268.5|2273.8|2267.8|3
1631077200000|2021-09-08 05:00:00|2274|2268|2273.5|2267.5|2274|2268|2273.5|2267.5|2
1631077800000|2021-09-08 05:10:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1631079000000|2021-09-08 05:30:00|2274|2268|2274.3|2268.3|2275.8|2269.8|2273.3|2267.3|32
1631079300000|2021-09-08 05:35:00|2274.5|2268.5|2276.5|2270.5|2278.5|2272.5|2274.3|2268.3|34
1631079600000|2021-09-08 05:40:00|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2275|2269|12
1631079900000|2021-09-08 05:45:00|2276|2270|2278.8|2272.8|2278.8|2272.8|2276|2270|12
1631080200000|2021-09-08 05:50:00|2279.3|2273.3|2279|2273|2279.3|2273.3|2278|2272|10
1631080500000|2021-09-08 05:55:00|2278.8|2272.8|2283.5|2277.5|2283.5|2277.5|2277.5|2271.5|23
1631080800000|2021-09-08 06:00:00|2284|2278|2283.3|2277.3|2284.5|2278.5|2282|2276|19
1631081100000|2021-09-08 06:05:00|2283.5|2277.5|2283.5|2277.5|2284.8|2278.8|2283.5|2277.5|18
1631081400000|2021-09-08 06:10:00|2283.8|2277.8|2283.8|2277.8|2284|2278|2283.3|2277.3|19
1631081700000|2021-09-08 06:15:00|2283.5|2277.5|2282|2276|2283.5|2277.5|2281.3|2275.3|21
1631082000000|2021-09-08 06:20:00|2281.8|2275.8|2281|2275|2281.8|2275.8|2280.3|2274.3|13
1631082300000|2021-09-08 06:25:00|2280.8|2274.8|2282|2276|2282|2276|2280.8|2274.8|9
1631082600000|2021-09-08 06:30:00|2281.8|2275.8|2281.5|2275.5|2282|2276|2280.3|2274.3|15
1631082900000|2021-09-08 06:35:00|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281|2275|5
1631083200000|2021-09-08 06:40:00|2281|2275|2281|2275|2281|2275|2280.8|2274.8|3
1631083500000|2021-09-08 06:45:00|2281.3|2275.3|2280.5|2274.5|2281.5|2275.5|2280.5|2274.5|7
1631083800000|2021-09-08 06:50:00|2280.8|2274.8|2281.8|2275.8|2282.3|2276.3|2280.8|2274.8|5
1631084400000|2021-09-08 07:00:00|2280.8|2274.8|2276.8|2270.8|2283.8|2277.8|2276.8|2270.8|61
1631084700000|2021-09-08 07:05:00|2276.5|2270.5|2281|2275|2281|2275|2275.5|2269.5|62
1631085000000|2021-09-08 07:10:00|2281.3|2275.3|2281.5|2275.5|2283|2277|2280.5|2274.5|30
1631085300000|2021-09-08 07:15:00|2281.3|2275.3|2281|2275|2281.5|2275.5|2280.3|2274.3|18
1631085600000|2021-09-08 07:20:00|2280.8|2274.8|2278.8|2272.8|2281.5|2275.5|2278.8|2272.8|42
1631085900000|2021-09-08 07:25:00|2277.8|2271.8|2279.3|2273.3|2280.5|2274.5|2277|2271|48
1631086200000|2021-09-08 07:30:00|2279|2273|2279.3|2273.3|2280.8|2274.8|2278.3|2272.3|44
1631086500000|2021-09-08 07:35:00|2279.5|2273.5|2279.5|2273.5|2280.5|2274.5|2279|2273|26
1631086800000|2021-09-08 07:40:00|2279.8|2273.8|2281.5|2275.5|2282.8|2276.8|2279.8|2273.8|18
1631087100000|2021-09-08 07:45:00|2281.3|2275.3|2278.5|2272.5|2281.3|2275.3|2278.5|2272.5|18
1631087400000|2021-09-08 07:50:00|2278.8|2272.8|2279.8|2273.8|2280.8|2274.8|2278.8|2272.8|26
1631087700000|2021-09-08 07:55:00|2279.5|2273.5|2277.3|2271.3|2279.5|2273.5|2276.5|2270.5|21
1631088000000|2021-09-08 08:00:00|2277.5|2271.5|2279.3|2273.3|2280.5|2274.5|2277.5|2271.5|32
1631088300000|2021-09-08 08:05:00|2279.5|2273.5|2280.5|2274.5|2281|2275|2279.5|2273.5|17
1631088600000|2021-09-08 08:10:00|2280.3|2274.3|2276.8|2270.8|2280.3|2274.3|2276.8|2270.8|46
1631088900000|2021-09-08 08:15:00|2277|2271|2281.3|2275.3|2282.8|2276.8|2277|2271|56
1631089200000|2021-09-08 08:20:00|2281|2275|2280.8|2274.8|2281.5|2275.5|2279.3|2273.3|32
1631089500000|2021-09-08 08:25:00|2280.5|2274.5|2282.5|2276.5|2282.8|2276.8|2279.8|2273.8|34
1631089800000|2021-09-08 08:30:00|2282.3|2276.3|2282|2276|2282.3|2276.3|2280.8|2274.8|34
1631090100000|2021-09-08 08:35:00|2282.3|2276.3|2283.3|2277.3|2283.8|2277.8|2281.5|2275.5|38
1631090400000|2021-09-08 08:40:00|2283.5|2277.5|2284.5|2278.5|2284.8|2278.8|2282.3|2276.3|23
1631090700000|2021-09-08 08:45:00|2284.3|2278.3|2286.8|2280.8|2287.5|2281.5|2284.3|2278.3|31
1631091000000|2021-09-08 08:50:00|2287|2281|2287|2281|2287.3|2281.3|2286|2280|16
1631091300000|2021-09-08 08:55:00|2287.3|2281.3|2286.3|2280.3|2287.3|2281.3|2286.3|2280.3|37
1631091600000|2021-09-08 09:00:00|2286|2280|2284.3|2278.3|2286.8|2280.8|2284.3|2278.3|19
1631091900000|2021-09-08 09:05:00|2284.5|2278.5|2284|2278|2286.5|2280.5|2284|2278|18
1631092200000|2021-09-08 09:10:00|2284.3|2278.3|2285|2279|2285.5|2279.5|2284.3|2278.3|12
1631092500000|2021-09-08 09:15:00|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.3|2278.3|8
1631092800000|2021-09-08 09:20:00|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|2
1631093100000|2021-09-08 09:25:00|2285|2279|2285.5|2279.5|2285.8|2279.8|2285|2279|8
1631093400000|2021-09-08 09:30:00|2285.8|2279.8|2285|2279|2285.8|2279.8|2284.5|2278.5|7
1631093700000|2021-09-08 09:35:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2284.3|2278.3|13
1631094000000|2021-09-08 09:40:00|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.3|2278.3|9
1631094300000|2021-09-08 09:45:00|2284.5|2278.5|2283.8|2277.8|2285|2279|2283.8|2277.8|11
1631094600000|2021-09-08 09:50:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283.3|2277.3|9
1631094900000|2021-09-08 09:55:00|2284|2278|2283.5|2277.5|2284.3|2278.3|2283.5|2277.5|7
1631095200000|2021-09-08 10:00:00|2283|2277|2282.5|2276.5|2283|2277|2282.3|2276.3|7
1631095500000|2021-09-08 10:05:00|2282.3|2276.3|2281.3|2275.3|2282.3|2276.3|2281.3|2275.3|9
1631095800000|2021-09-08 10:10:00|2281.5|2275.5|2282|2276|2283.3|2277.3|2281.5|2275.5|15
1631096100000|2021-09-08 10:15:00|2281.8|2275.8|2282|2276|2282.3|2276.3|2281.5|2275.5|16
1631096400000|2021-09-08 10:20:00|2281.8|2275.8|2284|2278|2284|2278|2281.8|2275.8|9
1631096700000|2021-09-08 10:25:00|2283.8|2277.8|2284.8|2278.8|2285|2279|2283.5|2277.5|18
1631097000000|2021-09-08 10:30:00|2285|2279|2284.5|2278.5|2285.3|2279.3|2284|2278|20
1631097300000|2021-09-08 10:35:00|2284.8|2278.8|2284.5|2278.5|2285|2279|2283.5|2277.5|14
1631097600000|2021-09-08 10:40:00|2284.8|2278.8|2284|2278|2285|2279|2284|2278|17
1631097900000|2021-09-08 10:45:00|2285|2279|2285.3|2279.3|2285.5|2279.5|2284.8|2278.8|14
1631098200000|2021-09-08 10:50:00|2285.5|2279.5|2286|2280|2286.5|2280.5|2285.5|2279.5|27
1631098500000|2021-09-08 10:55:00|2286.3|2280.3|2286.8|2280.8|2287.3|2281.3|2286|2280|28
1631098800000|2021-09-08 11:00:00|2287|2281|2286.5|2280.5|2287.3|2281.3|2286.5|2280.5|80
1631099100000|2021-09-08 11:05:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|21
1631099400000|2021-09-08 11:10:00|2287.5|2281.5|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|12
1631099700000|2021-09-08 11:15:00|2287|2281|2287|2281|2287.3|2281.3|2285.3|2279.3|31
1631100000000|2021-09-08 11:20:00|2287.3|2281.3|2284.8|2278.8|2287.5|2281.5|2284.8|2278.8|30
1631100300000|2021-09-08 11:25:00|2284.5|2278.5|2285|2279|2285.5|2279.5|2284.3|2278.3|29
1631100600000|2021-09-08 11:30:00|2285.3|2279.3|2282.8|2276.8|2285.3|2279.3|2282.3|2276.3|52
1631100900000|2021-09-08 11:35:00|2282.5|2276.5|2281|2275|2283.3|2277.3|2280.5|2274.5|34
1631101200000|2021-09-08 11:40:00|2281.3|2275.3|2280.3|2274.3|2281.3|2275.3|2279.5|2273.5|28
1631101500000|2021-09-08 11:45:00|2280|2274|2280|2274|2280.8|2274.8|2280|2274|40
1631101800000|2021-09-08 11:50:00|2280.3|2274.3|2283.8|2277.8|2283.8|2277.8|2280.3|2274.3|26
1631102100000|2021-09-08 11:55:00|2284|2278|2283.5|2277.5|2284|2278|2283.3|2277.3|12
1631102400000|2021-09-08 12:00:00|2283.8|2277.8|2282|2276|2284|2278|2281.3|2275.3|37
1631102700000|2021-09-08 12:05:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281.5|2275.5|35
1631103000000|2021-09-08 12:10:00|2282|2276|2285|2279|2285.3|2279.3|2282|2276|37
1631103300000|2021-09-08 12:15:00|2285.3|2279.3|2281.3|2275.3|2285.3|2279.3|2279.5|2273.5|63
1631103600000|2021-09-08 12:20:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2280.8|2274.8|52
1631103900000|2021-09-08 12:25:00|2281.5|2275.5|2282|2276|2282|2276|2281|2275|37
1631104200000|2021-09-08 12:30:00|2281.8|2275.8|2279.3|2273.3|2281.8|2275.8|2278.8|2272.8|53
1631104500000|2021-09-08 12:35:00|2278.8|2272.8|2279.5|2273.5|2279.8|2273.8|2278.8|2272.8|24
1631104800000|2021-09-08 12:40:00|2279.3|2273.3|2279.8|2273.8|2281.3|2275.3|2278.8|2272.8|34
1631105100000|2021-09-08 12:45:00|2279.5|2273.5|2279.3|2273.3|2280.5|2274.5|2278.8|2272.8|32
1631105400000|2021-09-08 12:50:00|2279.5|2273.5|2279.8|2273.8|2280|2274|2278.8|2272.8|49
1631105700000|2021-09-08 12:55:00|2280|2274|2280|2274|2280.3|2274.3|2279.3|2273.3|41
1631106000000|2021-09-08 13:00:00|2279.8|2273.8|2280.3|2274.3|2280.5|2274.5|2278.5|2272.5|192
1631106300000|2021-09-08 13:05:00|2280|2274|2282|2276|2282.3|2276.3|2279.8|2273.8|59
1631106600000|2021-09-08 13:10:00|2281.8|2275.8|2281.5|2275.5|2282.3|2276.3|2279.5|2273.5|50
1631106900000|2021-09-08 13:15:00|2281.8|2275.8|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|39
1631107200000|2021-09-08 13:20:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2281.3|2275.3|50
1631107500000|2021-09-08 13:25:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2280.5|2274.5|56
1631107800000|2021-09-08 13:30:00|2282|2276|2280.8|2274.8|2282|2276|2278.8|2272.8|60
1631108100000|2021-09-08 13:35:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2281|2275|73
1631108400000|2021-09-08 13:40:00|2282|2276|2282|2276|2283|2277|2281.5|2275.5|81
1631108700000|2021-09-08 13:45:00|2282.3|2276.3|2279.3|2273.3|2285|2279|2279.3|2273.3|113
1631109000000|2021-09-08 13:50:00|2279|2273|2284.3|2278.3|2284.3|2278.3|2279|2273|68
1631109300000|2021-09-08 13:55:00|2284.5|2278.5|2286.8|2280.8|2287.5|2281.5|2284.5|2278.5|48
1631109600000|2021-09-08 14:00:00|2286.5|2280.5|2289.5|2283.5|2292|2286|2286.3|2280.3|82
1631109900000|2021-09-08 14:05:00|2289.3|2283.3|2290.8|2284.8|2291|2285|2288|2282|90
1631110200000|2021-09-08 14:10:00|2291|2285|2283.8|2277.8|2291.3|2285.3|2283.3|2277.3|67
1631110500000|2021-09-08 14:15:00|2283.5|2277.5|2282.3|2276.3|2284|2278|2281.5|2275.5|68
1631110800000|2021-09-08 14:20:00|2282|2276|2281|2275|2282.3|2276.3|2280.5|2274.5|36
1631111100000|2021-09-08 14:25:00|2281.3|2275.3|2278.8|2272.8|2281.3|2275.3|2278.8|2272.8|91
1631111400000|2021-09-08 14:30:00|2279|2273|2275.8|2269.8|2279|2273|2275.5|2269.5|73
1631111700000|2021-09-08 14:35:00|2276|2270|2277.3|2271.3|2277.3|2271.3|2275.3|2269.3|58
1631112000000|2021-09-08 14:40:00|2277|2271|2280.3|2274.3|2281.3|2275.3|2275.8|2269.8|64
1631112300000|2021-09-08 14:45:00|2280|2274|2281.3|2275.3|2281.8|2275.8|2279.8|2273.8|37
1631112600000|2021-09-08 14:50:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2279|2273|74
1631112900000|2021-09-08 14:55:00|2281|2275|2282|2276|2282.8|2276.8|2280.5|2274.5|54
1631113200000|2021-09-08 15:00:00|2281.8|2275.8|2281.8|2275.8|2282.3|2276.3|2280.8|2274.8|110
1631113500000|2021-09-08 15:05:00|2282|2276|2286.3|2280.3|2286.8|2280.8|2281.3|2275.3|65
1631113800000|2021-09-08 15:10:00|2286.5|2280.5|2281.5|2275.5|2287.3|2281.3|2281.3|2275.3|40
1631114100000|2021-09-08 15:15:00|2281.3|2275.3|2281.5|2275.5|2282.5|2276.5|2279.5|2273.5|153
1631114400000|2021-09-08 15:20:00|2281.3|2275.3|2280.5|2274.5|2281.5|2275.5|2277.5|2271.5|54
1631114700000|2021-09-08 15:25:00|2280.3|2274.3|2281.3|2275.3|2283|2277|2280.3|2274.3|40
1631115000000|2021-09-08 15:30:00|2281.5|2275.5|2280.8|2274.8|2282.5|2276.5|2280.3|2274.3|42
1631115300000|2021-09-08 15:35:00|2280.5|2274.5|2281|2275|2281.5|2275.5|2280.3|2274.3|32
1631115600000|2021-09-08 15:40:00|2280.8|2274.8|2280.3|2274.3|2281.3|2275.3|2280.3|2274.3|35
1631115900000|2021-09-08 15:45:00|2280|2274|2281|2275|2281|2275|2279|2273|31
1631116200000|2021-09-08 15:50:00|2280.8|2274.8|2280.5|2274.5|2282.3|2276.3|2280.5|2274.5|20
1631116500000|2021-09-08 15:55:00|2280.8|2274.8|2281|2275|2281|2275|2280.5|2274.5|4
1631116800000|2021-09-08 16:00:00|2280.8|2274.8|2281.5|2275.5|2282.3|2276.3|2280.3|2274.3|20
1631117100000|2021-09-08 16:05:00|2281.8|2275.8|2281.3|2275.3|2282.3|2276.3|2280.8|2274.8|7
1631117400000|2021-09-08 16:10:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2281|2275|7
1631117700000|2021-09-08 16:15:00|2282.5|2276.5|2282.5|2276.5|2282.8|2276.8|2281.8|2275.8|17
1631118000000|2021-09-08 16:20:00|2281.8|2275.8|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|6
1631118300000|2021-09-08 16:25:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1631118600000|2021-09-08 16:30:00|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1631118900000|2021-09-08 16:35:00|2282|2276|2280.5|2274.5|2282.3|2276.3|2279.5|2273.5|15
1631119200000|2021-09-08 16:40:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280.3|2274.3|5
1631119500000|2021-09-08 16:45:00|2280|2274|2279.3|2273.3|2280|2274|2278.8|2272.8|8
1631119800000|2021-09-08 16:50:00|2279|2273|2279.5|2273.5|2279.8|2273.8|2279|2273|5
1631120100000|2021-09-08 16:55:00|2279.6|2273.6|2277.9|2271.9|2279.9|2273.9|2277.4|2271.4|17
1631145600000|2021-09-09 00:00:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|3
1631145900000|2021-09-09 00:05:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2276.3|2270.3|10
1631146200000|2021-09-09 00:10:00|2277|2271|2279.3|2273.3|2279.3|2273.3|2277|2271|6
1631146500000|2021-09-09 00:15:00|2279.8|2273.8|2279.3|2273.3|2279.8|2273.8|2279.3|2273.3|3
1631146800000|2021-09-09 00:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1631147100000|2021-09-09 00:25:00|2279|2273|2279|2273|2279.3|2273.3|2279|2273|3
1631147400000|2021-09-09 00:30:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1631148000000|2021-09-09 00:40:00|2279|2273|2279|2273|2279|2273|2278.8|2272.8|3
1631148600000|2021-09-09 00:50:00|2279.5|2273.5|2280|2274|2280|2274|2279.5|2273.5|2
1631149200000|2021-09-09 01:00:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|2
1631149500000|2021-09-09 01:05:00|2280.5|2274.5|2282|2276|2282.3|2276.3|2280.5|2274.5|4
1631150100000|2021-09-09 01:15:00|2282.3|2276.3|2284.8|2278.8|2284.8|2278.8|2282.3|2276.3|10
1631150400000|2021-09-09 01:20:00|2285|2279|2285.8|2279.8|2286|2280|2285|2279|6
1631150700000|2021-09-09 01:25:00|2285.5|2279.5|2280.8|2274.8|2285.5|2279.5|2280.8|2274.8|13
1631151000000|2021-09-09 01:30:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|2
1631151300000|2021-09-09 01:35:00|2280|2274|2281.3|2275.3|2281.8|2275.8|2279.8|2273.8|52
1631151600000|2021-09-09 01:40:00|2281|2275|2282.3|2276.3|2282.5|2276.5|2280.5|2274.5|58
1631151900000|2021-09-09 01:45:00|2282.5|2276.5|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|34
1631152200000|2021-09-09 01:50:00|2282|2276|2283.3|2277.3|2284.3|2278.3|2282|2276|30
1631152500000|2021-09-09 01:55:00|2283|2277|2286.5|2280.5|2286.5|2280.5|2283|2277|16
1631152800000|2021-09-09 02:00:00|2286.3|2280.3|2286|2280|2286.5|2280.5|2286|2280|11
1631153100000|2021-09-09 02:05:00|2286.3|2280.3|2286|2280|2287.5|2281.5|2286|2280|23
1631153400000|2021-09-09 02:10:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2286|2280|27
1631153700000|2021-09-09 02:15:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1631154000000|2021-09-09 02:20:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1631154300000|2021-09-09 02:25:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1631154600000|2021-09-09 02:30:00|2286.8|2280.8|2284.8|2278.8|2287.3|2281.3|2284.8|2278.8|35
1631154900000|2021-09-09 02:35:00|2285|2279|2285|2279|2285.3|2279.3|2285|2279|3
1631155200000|2021-09-09 02:40:00|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|8
1631155500000|2021-09-09 02:45:00|2284.8|2278.8|2284|2278|2284.8|2278.8|2284|2278|11
1631155800000|2021-09-09 02:50:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2284|2278|2
1631156100000|2021-09-09 02:55:00|2284.3|2278.3|2284|2278|2284.8|2278.8|2284|2278|8
1631156700000|2021-09-09 03:05:00|2283|2277|2282.5|2276.5|2284|2278|2282.5|2276.5|10
1631157000000|2021-09-09 03:10:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2282|2276|24
1631157300000|2021-09-09 03:15:00|2282.5|2276.5|2283.5|2277.5|2283.8|2277.8|2282.3|2276.3|11
1631157600000|2021-09-09 03:20:00|2283.8|2277.8|2284.5|2278.5|2284.8|2278.8|2283.8|2277.8|16
1631157900000|2021-09-09 03:25:00|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|9
1631158200000|2021-09-09 03:30:00|2285.5|2279.5|2286.3|2280.3|2286.3|2280.3|2285.5|2279.5|4
1631158500000|2021-09-09 03:35:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1631158800000|2021-09-09 03:40:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|3
1631159100000|2021-09-09 03:45:00|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|2
1631159700000|2021-09-09 03:55:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1631160300000|2021-09-09 04:05:00|2285.3|2279.3|2285|2279|2285.3|2279.3|2285|2279|2
1631160600000|2021-09-09 04:10:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1631160900000|2021-09-09 04:15:00|2284.8|2278.8|2284.8|2278.8|2285|2279|2284.8|2278.8|3
1631161200000|2021-09-09 04:20:00|2284.5|2278.5|2282|2276|2284.5|2278.5|2282|2276|6
1631162100000|2021-09-09 04:35:00|2282.3|2276.3|2283|2277|2283|2277|2282.3|2276.3|2
1631162400000|2021-09-09 04:40:00|2282.8|2276.8|2283.3|2277.3|2283.3|2277.3|2282.8|2276.8|2
1631162700000|2021-09-09 04:45:00|2283|2277|2280.3|2274.3|2283.3|2277.3|2280.3|2274.3|5
1631163000000|2021-09-09 04:50:00|2280|2274|2278|2272|2280|2274|2278|2272|8
1631163600000|2021-09-09 05:00:00|2278.5|2272.5|2277.5|2271.5|2278.5|2272.5|2277.5|2271.5|4
1631163900000|2021-09-09 05:05:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1631164800000|2021-09-09 05:20:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1631165100000|2021-09-09 05:25:00|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1631165400000|2021-09-09 05:30:00|2277.8|2271.8|2277.8|2271.8|2278.8|2272.8|2277.5|2271.5|25
1631165700000|2021-09-09 05:35:00|2277.5|2271.5|2277|2271|2277.5|2271.5|2276.8|2270.8|11
1631166000000|2021-09-09 05:40:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|10
1631166300000|2021-09-09 05:45:00|2277.3|2271.3|2275.3|2269.3|2277.3|2271.3|2274.3|2268.3|17
1631166600000|2021-09-09 05:50:00|2275|2269|2272.3|2266.3|2275|2269|2272|2266|5
1631167200000|2021-09-09 06:00:00|2272|2266|2271.8|2265.8|2272|2266|2270.8|2264.8|8
1631167500000|2021-09-09 06:05:00|2272|2266|2273.3|2267.3|2273.3|2267.3|2271.8|2265.8|7
1631167800000|2021-09-09 06:10:00|2273|2267|2273.3|2267.3|2273.5|2267.5|2273|2267|4
1631168400000|2021-09-09 06:20:00|2273.5|2267.5|2277.3|2271.3|2277.3|2271.3|2273.5|2267.5|32
1631168700000|2021-09-09 06:25:00|2277|2271|2277|2271|2278.3|2272.3|2276.5|2270.5|17
1631169000000|2021-09-09 06:30:00|2276.8|2270.8|2275|2269|2276.8|2270.8|2274.8|2268.8|16
1631169300000|2021-09-09 06:35:00|2274.8|2268.8|2274.8|2268.8|2275|2269|2274.8|2268.8|5
1631169600000|2021-09-09 06:40:00|2274.5|2268.5|2274.3|2268.3|2274.5|2268.5|2273.3|2267.3|9
1631169900000|2021-09-09 06:45:00|2274|2268|2274.8|2268.8|2276.5|2270.5|2274|2268|47
1631170200000|2021-09-09 06:50:00|2275|2269|2273|2267|2275.5|2269.5|2273|2267|31
1631170500000|2021-09-09 06:55:00|2272.5|2266.5|2274.8|2268.8|2275.3|2269.3|2272.3|2266.3|29
1631170800000|2021-09-09 07:00:00|2274.5|2268.5|2276|2270|2277|2271|2274|2268|45
1631171100000|2021-09-09 07:05:00|2276.3|2270.3|2276.3|2270.3|2276.8|2270.8|2274.3|2268.3|33
1631171400000|2021-09-09 07:10:00|2276|2270|2277.5|2271.5|2278.3|2272.3|2275|2269|32
1631171700000|2021-09-09 07:15:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2275.3|2269.3|28
1631172000000|2021-09-09 07:20:00|2278.3|2272.3|2280.3|2274.3|2281|2275|2277.8|2271.8|46
1631172300000|2021-09-09 07:25:00|2280|2274|2278.8|2272.8|2280.3|2274.3|2278.5|2272.5|50
1631172600000|2021-09-09 07:30:00|2279|2273|2282|2276|2282.3|2276.3|2278.8|2272.8|39
1631172900000|2021-09-09 07:35:00|2281.8|2275.8|2281.8|2275.8|2282.3|2276.3|2279.3|2273.3|43
1631173200000|2021-09-09 07:40:00|2282|2276|2282|2276|2282.5|2276.5|2280.3|2274.3|29
1631173500000|2021-09-09 07:45:00|2282.3|2276.3|2285.3|2279.3|2285.3|2279.3|2281.5|2275.5|22
1631173800000|2021-09-09 07:50:00|2285|2279|2285.3|2279.3|2287.8|2281.8|2284.8|2278.8|74
1631174100000|2021-09-09 07:55:00|2285.5|2279.5|2289.8|2283.8|2289.8|2283.8|2285.5|2279.5|37
1631174400000|2021-09-09 08:00:00|2289.5|2283.5|2287.8|2281.8|2289.8|2283.8|2286.8|2280.8|35
1631174700000|2021-09-09 08:05:00|2287|2281|2279|2273|2287|2281|2278.8|2272.8|42
1631175000000|2021-09-09 08:10:00|2278.8|2272.8|2280|2274|2281|2275|2278.8|2272.8|26
1631175300000|2021-09-09 08:15:00|2279.8|2273.8|2280.3|2274.3|2280.8|2274.8|2278.8|2272.8|33
1631175600000|2021-09-09 08:20:00|2280|2274|2278.5|2272.5|2280.3|2274.3|2278.5|2272.5|20
1631175900000|2021-09-09 08:25:00|2278.3|2272.3|2277.8|2271.8|2278.8|2272.8|2277.3|2271.3|12
1631176200000|2021-09-09 08:30:00|2278|2272|2277|2271|2278|2272|2276.5|2270.5|12
1631176500000|2021-09-09 08:35:00|2277.3|2271.3|2278.3|2272.3|2280.3|2274.3|2277.3|2271.3|16
1631176800000|2021-09-09 08:40:00|2278.5|2272.5|2278.8|2272.8|2279.5|2273.5|2277.8|2271.8|12
1631177100000|2021-09-09 08:45:00|2279|2273|2282|2276|2282|2276|2279|2273|14
1631177400000|2021-09-09 08:50:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2281.3|2275.3|10
1631177700000|2021-09-09 08:55:00|2281.5|2275.5|2281|2275|2281.8|2275.8|2279.8|2273.8|18
1631178000000|2021-09-09 09:00:00|2280.8|2274.8|2278.3|2272.3|2280.8|2274.8|2277.5|2271.5|16
1631178300000|2021-09-09 09:05:00|2278|2272|2277.3|2271.3|2278|2272|2276.8|2270.8|12
1631178600000|2021-09-09 09:10:00|2277|2271|2276.3|2270.3|2277.5|2271.5|2275.3|2269.3|18
1631178900000|2021-09-09 09:15:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|9
1631179200000|2021-09-09 09:20:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|3
1631179500000|2021-09-09 09:25:00|2277|2271|2277|2271|2277.3|2271.3|2276|2270|11
1631179800000|2021-09-09 09:30:00|2277.3|2271.3|2280|2274|2280.5|2274.5|2277.3|2271.3|30
1631180100000|2021-09-09 09:35:00|2279.8|2273.8|2278.8|2272.8|2280.5|2274.5|2277.5|2271.5|30
1631180400000|2021-09-09 09:40:00|2278.5|2272.5|2277.8|2271.8|2278.8|2272.8|2276.5|2270.5|20
1631180700000|2021-09-09 09:45:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2278|2272|11
1631181000000|2021-09-09 09:50:00|2279|2273|2278.8|2272.8|2279.3|2273.3|2278.5|2272.5|14
1631181300000|2021-09-09 09:55:00|2279|2273|2279|2273|2279.8|2273.8|2278.8|2272.8|9
1631181600000|2021-09-09 10:00:00|2278.8|2272.8|2278.3|2272.3|2279.3|2273.3|2278.3|2272.3|9
1631181900000|2021-09-09 10:05:00|2278|2272|2278|2272|2278.3|2272.3|2278|2272|9
1631182200000|2021-09-09 10:10:00|2278.3|2272.3|2276.5|2270.5|2278.5|2272.5|2276|2270|28
1631182500000|2021-09-09 10:15:00|2276.3|2270.3|2278.5|2272.5|2279|2273|2276|2270|15
1631182800000|2021-09-09 10:20:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.5|2271.5|7
1631183100000|2021-09-09 10:25:00|2278.3|2272.3|2279.3|2273.3|2279.3|2273.3|2278|2272|6
1631183400000|2021-09-09 10:30:00|2279.5|2273.5|2280|2274|2281|2275|2279.5|2273.5|16
1631183700000|2021-09-09 10:35:00|2280.3|2274.3|2282.3|2276.3|2282.8|2276.8|2280.3|2274.3|19
1631184000000|2021-09-09 10:40:00|2282|2276|2281.5|2275.5|2282.3|2276.3|2280.3|2274.3|26
1631184300000|2021-09-09 10:45:00|2281.3|2275.3|2282|2276|2282.3|2276.3|2281.3|2275.3|6
1631184600000|2021-09-09 10:50:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2280.3|2274.3|11
1631184900000|2021-09-09 10:55:00|2282.5|2276.5|2280.5|2274.5|2282.5|2276.5|2280|2274|24
1631185200000|2021-09-09 11:00:00|2280.8|2274.8|2282|2276|2282|2276|2280.5|2274.5|12
1631185500000|2021-09-09 11:05:00|2282.3|2276.3|2281.5|2275.5|2282.3|2276.3|2281.3|2275.3|16
1631185800000|2021-09-09 11:10:00|2281.3|2275.3|2281.5|2275.5|2282|2276|2281.3|2275.3|10
1631186100000|2021-09-09 11:15:00|2281.3|2275.3|2282|2276|2282|2276|2280.3|2274.3|19
1631186400000|2021-09-09 11:20:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2280.5|2274.5|19
1631186700000|2021-09-09 11:25:00|2281.3|2275.3|2282|2276|2282|2276|2281|2275|14
1631187000000|2021-09-09 11:30:00|2282.3|2276.3|2285.3|2279.3|2285.3|2279.3|2282.3|2276.3|39
1631187300000|2021-09-09 11:35:00|2285|2279|2284.5|2278.5|2286.5|2280.5|2284.3|2278.3|23
1631187600000|2021-09-09 11:40:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2284|2278|16
1631187900000|2021-09-09 11:45:00|2284.5|2278.5|2281.8|2275.8|2284.8|2278.8|2281.3|2275.3|35
1631188200000|2021-09-09 11:50:00|2282|2276|2281.8|2275.8|2283.3|2277.3|2281.3|2275.3|26
1631188500000|2021-09-09 11:55:00|2282|2276|2287.3|2281.3|2287.8|2281.8|2281|2275|88
1631188800000|2021-09-09 12:00:00|2287.5|2281.5|2285.8|2279.8|2288.5|2282.5|2285.8|2279.8|50
1631189100000|2021-09-09 12:05:00|2286|2280|2285.5|2279.5|2286.8|2280.8|2283.5|2277.5|88
1631189400000|2021-09-09 12:10:00|2285.3|2279.3|2285.8|2279.8|2287.3|2281.3|2284.8|2278.8|77
1631189700000|2021-09-09 12:15:00|2285.5|2279.5|2286.8|2280.8|2287|2281|2284.5|2278.5|62
1631190000000|2021-09-09 12:20:00|2286.5|2280.5|2287.8|2281.8|2288|2282|2286.3|2280.3|73
1631190300000|2021-09-09 12:25:00|2287.5|2281.5|2288|2282|2289|2283|2287|2281|56
1631190600000|2021-09-09 12:30:00|2287.8|2281.8|2286.8|2280.8|2288|2282|2285.3|2279.3|80
1631190900000|2021-09-09 12:35:00|2287|2281|2287.8|2281.8|2288.5|2282.5|2285|2279|66
1631191200000|2021-09-09 12:40:00|2288|2282|2284.5|2278.5|2288.3|2282.3|2284|2278|91
1631191500000|2021-09-09 12:45:00|2284.8|2278.8|2285.5|2279.5|2286|2280|2284|2278|58
1631191800000|2021-09-09 12:50:00|2285.8|2279.8|2285.8|2279.8|2286.8|2280.8|2285|2279|68
1631192100000|2021-09-09 12:55:00|2286|2280|2286.8|2280.8|2288.5|2282.5|2285.5|2279.5|61
1631192400000|2021-09-09 13:00:00|2287|2281|2292.8|2286.8|2293.3|2287.3|2285.3|2279.3|177
1631192700000|2021-09-09 13:05:00|2293|2287|2296.3|2290.3|2296.8|2290.8|2291.8|2285.8|64
1631193000000|2021-09-09 13:10:00|2296.5|2290.5|2291.4|2285.4|2297|2291|2291.1|2285.1|46
1631193300000|2021-09-09 13:15:00|2291.6|2285.6|2289.3|2283.3|2292|2286|2288.5|2282.5|75
1631193600000|2021-09-09 13:20:00|2289|2283|2289|2283|2290.5|2284.5|2288.3|2282.3|55
1631193900000|2021-09-09 13:25:00|2289.3|2283.3|2288.5|2282.5|2291.8|2285.8|2287.5|2281.5|60
1631194200000|2021-09-09 13:30:00|2288.3|2282.3|2290.5|2284.5|2290.5|2284.5|2287.5|2281.5|57
1631194500000|2021-09-09 13:35:00|2290.3|2284.3|2286.8|2280.8|2290.3|2284.3|2285.3|2279.3|78
1631194800000|2021-09-09 13:40:00|2286.3|2280.3|2288|2282|2291.3|2285.3|2285.8|2279.8|68
1631195100000|2021-09-09 13:45:00|2287.8|2281.8|2286.5|2280.5|2288.3|2282.3|2286.3|2280.3|87
1631195400000|2021-09-09 13:50:00|2286.8|2280.8|2286.8|2280.8|2288.5|2282.5|2286.3|2280.3|102
1631195700000|2021-09-09 13:55:00|2287|2281|2287|2281|2287.3|2281.3|2284.8|2278.8|100
1631196000000|2021-09-09 14:00:00|2286.8|2280.8|2291|2285|2293.8|2287.8|2285.5|2279.5|84
1631196300000|2021-09-09 14:05:00|2291.3|2285.3|2294.8|2288.8|2295.3|2289.3|2291.3|2285.3|34
1631196600000|2021-09-09 14:10:00|2294.5|2288.5|2291.5|2285.5|2294.8|2288.8|2291.5|2285.5|26
1631196900000|2021-09-09 14:15:00|2291.3|2285.3|2292.8|2286.8|2292.8|2286.8|2289.8|2283.8|27
1631197200000|2021-09-09 14:20:00|2292.5|2286.5|2290|2284|2292.8|2286.8|2290|2284|37
1631197500000|2021-09-09 14:25:00|2290.3|2284.3|2292.3|2286.3|2293|2287|2290|2284|33
1631197800000|2021-09-09 14:30:00|2292|2286|2290.3|2284.3|2293.3|2287.3|2290.3|2284.3|29
1631198100000|2021-09-09 14:35:00|2290|2284|2290.3|2284.3|2290.8|2284.8|2289.5|2283.5|16
1631198400000|2021-09-09 14:40:00|2290.5|2284.5|2292|2286|2292.3|2286.3|2289.8|2283.8|21
1631198700000|2021-09-09 14:45:00|2292.3|2286.3|2290.5|2284.5|2293|2287|2290.5|2284.5|29
1631199000000|2021-09-09 14:50:00|2291|2285|2296.5|2290.5|2296.5|2290.5|2291|2285|34
1631199300000|2021-09-09 14:55:00|2296.8|2290.8|2299.3|2293.3|2301.8|2295.8|2296.5|2290.5|68
1631199600000|2021-09-09 15:00:00|2299.8|2293.8|2298.8|2292.8|2300.3|2294.3|2297.5|2291.5|56
1631199900000|2021-09-09 15:05:00|2299|2293|2300.3|2294.3|2300.3|2294.3|2298.5|2292.5|39
1631200200000|2021-09-09 15:10:00|2300|2294|2300|2294|2300.3|2294.3|2299.3|2293.3|30
1631200500000|2021-09-09 15:15:00|2299.8|2293.8|2300.3|2294.3|2303|2297|2298.3|2292.3|148
1631200800000|2021-09-09 15:20:00|2300|2294|2299.3|2293.3|2300|2294|2296.5|2290.5|43
1631201100000|2021-09-09 15:25:00|2299.8|2293.8|2298|2292|2300.8|2294.8|2296.8|2290.8|35
1631201400000|2021-09-09 15:30:00|2298.3|2292.3|2300.5|2294.5|2302.5|2296.5|2298|2292|60
1631201700000|2021-09-09 15:35:00|2300.8|2294.8|2301.8|2295.8|2302.3|2296.3|2300.8|2294.8|9
1631202000000|2021-09-09 15:40:00|2302|2296|2301.5|2295.5|2302.8|2296.8|2301.5|2295.5|13
1631202300000|2021-09-09 15:45:00|2301.8|2295.8|2301.8|2295.8|2302.8|2296.8|2301.3|2295.3|23
1631202600000|2021-09-09 15:50:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.5|2295.5|7
1631202900000|2021-09-09 15:55:00|2301.3|2295.3|2302|2296|2302|2296|2300.3|2294.3|17
1631203200000|2021-09-09 16:00:00|2302.3|2296.3|2301.5|2295.5|2302.3|2296.3|2301.5|2295.5|18
1631203500000|2021-09-09 16:05:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|4
1631203800000|2021-09-09 16:10:00|2302.3|2296.3|2301.5|2295.5|2302.3|2296.3|2301.3|2295.3|5
1631204100000|2021-09-09 16:15:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1631205000000|2021-09-09 16:30:00|2301.3|2295.3|2301.5|2295.5|2302.3|2296.3|2301.3|2295.3|15
1631205300000|2021-09-09 16:35:00|2301.3|2295.3|2298.5|2292.5|2301.3|2295.3|2298|2292|9
1631205600000|2021-09-09 16:40:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|14
1631206200000|2021-09-09 16:50:00|2297.8|2291.8|2296.3|2290.3|2298|2292|2296|2290|8
1631206500000|2021-09-09 16:55:00|2296.1|2290.1|2300.1|2294.1|2300.4|2294.4|2295.9|2289.9|22
1631232000000|2021-09-10 00:00:00|2301.8|2295.8|2299.8|2293.8|2301.8|2295.8|2298.3|2292.3|11
1631235600000|2021-09-10 01:00:00|2299.5|2293.5|2297.3|2291.3|2299.5|2293.5|2297.3|2291.3|12
1631235900000|2021-09-10 01:05:00|2297.5|2291.5|2294.5|2288.5|2297.5|2291.5|2292.8|2286.8|43
1631236200000|2021-09-10 01:10:00|2294|2288|2293.3|2287.3|2294.3|2288.3|2292.5|2286.5|12
1631236500000|2021-09-10 01:15:00|2293.5|2287.5|2295.3|2289.3|2295.3|2289.3|2293.5|2287.5|21
1631236800000|2021-09-10 01:20:00|2295|2289|2295|2289|2295.5|2289.5|2294.8|2288.8|17
1631237100000|2021-09-10 01:25:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2294.8|2288.8|9
1631237400000|2021-09-10 01:30:00|2295.5|2289.5|2295.8|2289.8|2296|2290|2295.5|2289.5|8
1631237700000|2021-09-10 01:35:00|2296|2290|2296.8|2290.8|2297|2291|2296|2290|6
1631238000000|2021-09-10 01:40:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|12
1631238300000|2021-09-10 01:45:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|5
1631238600000|2021-09-10 01:50:00|2297.8|2291.8|2298.5|2292.5|2298.8|2292.8|2297.8|2291.8|11
1631238900000|2021-09-10 01:55:00|2298.8|2292.8|2300|2294|2300.3|2294.3|2298.8|2292.8|19
1631239200000|2021-09-10 02:00:00|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300|2294|5
1631239500000|2021-09-10 02:05:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|4
1631239800000|2021-09-10 02:10:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|13
1631240100000|2021-09-10 02:15:00|2301.8|2295.8|2302|2296|2302|2296|2301.5|2295.5|10
1631240400000|2021-09-10 02:20:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|8
1631240700000|2021-09-10 02:25:00|2302.3|2296.3|2303.3|2297.3|2303.3|2297.3|2302.3|2296.3|5
1631241300000|2021-09-10 02:35:00|2303.5|2297.5|2303.8|2297.8|2304|2298|2303.5|2297.5|8
1631241600000|2021-09-10 02:40:00|2304|2298|2304|2298|2304.3|2298.3|2303.8|2297.8|9
1631241900000|2021-09-10 02:45:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2302.8|2296.8|40
1631242200000|2021-09-10 02:50:00|2303.5|2297.5|2301|2295|2304|2298|2300.3|2294.3|55
1631242500000|2021-09-10 02:55:00|2301.3|2295.3|2302|2296|2302|2296|2299.5|2293.5|31
1631242800000|2021-09-10 03:00:00|2302.3|2296.3|2299.5|2293.5|2302.3|2296.3|2299.5|2293.5|15
1631243100000|2021-09-10 03:05:00|2299.8|2293.8|2301.5|2295.5|2301.8|2295.8|2299.8|2293.8|14
1631243400000|2021-09-10 03:10:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|4
1631243700000|2021-09-10 03:15:00|2301.8|2295.8|2302.5|2296.5|2303|2297|2301.8|2295.8|8
1631244000000|2021-09-10 03:20:00|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|17
1631244300000|2021-09-10 03:25:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|11
1631244900000|2021-09-10 03:35:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1631245500000|2021-09-10 03:45:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302|2296|3
1631247900000|2021-09-10 04:25:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1631249100000|2021-09-10 04:45:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1631249700000|2021-09-10 04:55:00|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|3
1631250000000|2021-09-10 05:00:00|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302|2296|4
1631250900000|2021-09-10 05:15:00|2302.3|2296.3|2301.3|2295.3|2302.3|2296.3|2301.3|2295.3|5
1631251800000|2021-09-10 05:30:00|2301.5|2295.5|2301|2295|2303|2297|2299.8|2293.8|20
1631252100000|2021-09-10 05:35:00|2300.8|2294.8|2297.8|2291.8|2300.8|2294.8|2296.8|2290.8|25
1631252400000|2021-09-10 05:40:00|2297.5|2291.5|2297.8|2291.8|2298.5|2292.5|2296.5|2290.5|15
1631252700000|2021-09-10 05:45:00|2297.5|2291.5|2297|2291|2297.5|2291.5|2296.5|2290.5|14
1631253000000|2021-09-10 05:50:00|2296.8|2290.8|2294.8|2288.8|2297|2291|2294.5|2288.5|18
1631253300000|2021-09-10 05:55:00|2294.5|2288.5|2295.5|2289.5|2296.3|2290.3|2294.3|2288.3|35
1631253600000|2021-09-10 06:00:00|2295.8|2289.8|2297.8|2291.8|2298.3|2292.3|2295|2289|28
1631253900000|2021-09-10 06:05:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2296.5|2290.5|18
1631254200000|2021-09-10 06:10:00|2298.8|2292.8|2303.5|2297.5|2304|2298|2298.8|2292.8|27
1631254500000|2021-09-10 06:15:00|2303.3|2297.3|2303.3|2297.3|2304|2298|2302|2296|19
1631254800000|2021-09-10 06:20:00|2303|2297|2302.5|2296.5|2303|2297|2302.3|2296.3|26
1631255100000|2021-09-10 06:25:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|2
1631255400000|2021-09-10 06:30:00|2302.3|2296.3|2303.5|2297.5|2304.3|2298.3|2300.8|2294.8|29
1631255700000|2021-09-10 06:35:00|2303.8|2297.8|2309.8|2303.8|2311|2305|2303.8|2297.8|33
1631256000000|2021-09-10 06:40:00|2309.5|2303.5|2310.5|2304.5|2311|2305|2309|2303|36
1631256300000|2021-09-10 06:45:00|2310.3|2304.3|2307.5|2301.5|2310.5|2304.5|2307.5|2301.5|22
1631256600000|2021-09-10 06:50:00|2308.3|2302.3|2306|2300|2308.8|2302.8|2305|2299|43
1631256900000|2021-09-10 06:55:00|2306.3|2300.3|2308|2302|2308|2302|2306|2300|22
1631257200000|2021-09-10 07:00:00|2307.8|2301.8|2307.8|2301.8|2311.8|2305.8|2307.8|2301.8|21
1631257500000|2021-09-10 07:05:00|2307.5|2301.5|2307.5|2301.5|2309|2303|2307|2301|20
1631257800000|2021-09-10 07:10:00|2307.8|2301.8|2308.3|2302.3|2308.8|2302.8|2304.5|2298.5|37
1631258100000|2021-09-10 07:15:00|2308.5|2302.5|2314.3|2308.3|2314.3|2308.3|2308.5|2302.5|30
1631258400000|2021-09-10 07:20:00|2314.5|2308.5|2315.8|2309.8|2321.3|2315.3|2314.3|2308.3|62
1631258700000|2021-09-10 07:25:00|2316|2310|2316.3|2310.3|2317.5|2311.5|2316|2310|23
1631259000000|2021-09-10 07:30:00|2316.5|2310.5|2315.8|2309.8|2317.3|2311.3|2315.5|2309.5|38
1631259300000|2021-09-10 07:35:00|2316|2310|2323.3|2317.3|2325|2319|2315.8|2309.8|46
1631259600000|2021-09-10 07:40:00|2323|2317|2323.5|2317.5|2324|2318|2322|2316|43
1631259900000|2021-09-10 07:45:00|2323.8|2317.8|2323.8|2317.8|2324.5|2318.5|2322.5|2316.5|29
1631260200000|2021-09-10 07:50:00|2324|2318|2325.3|2319.3|2326|2320|2324|2318|22
1631260500000|2021-09-10 07:55:00|2325|2319|2325.3|2319.3|2325.5|2319.5|2324|2318|19
1631260800000|2021-09-10 08:00:00|2326|2320|2324.5|2318.5|2327|2321|2323.3|2317.3|37
1631261100000|2021-09-10 08:05:00|2324.8|2318.8|2323.8|2317.8|2325.5|2319.5|2322.8|2316.8|34
1631261400000|2021-09-10 08:10:00|2323.5|2317.5|2325.8|2319.8|2326.5|2320.5|2323.3|2317.3|30
1631261700000|2021-09-10 08:15:00|2326|2320|2321.8|2315.8|2326.5|2320.5|2321|2315|42
1631262000000|2021-09-10 08:20:00|2322|2316|2322.3|2316.3|2322.5|2316.5|2320.5|2314.5|37
1631262300000|2021-09-10 08:25:00|2322.5|2316.5|2323|2317|2323.8|2317.8|2322|2316|37
1631262600000|2021-09-10 08:30:00|2323.3|2317.3|2326.8|2320.8|2326.8|2320.8|2322.5|2316.5|25
1631262900000|2021-09-10 08:35:00|2327|2321|2325.3|2319.3|2327.8|2321.8|2325|2319|29
1631263200000|2021-09-10 08:40:00|2325|2319|2321|2315|2325.5|2319.5|2321|2315|32
1631263500000|2021-09-10 08:45:00|2320.8|2314.8|2320.8|2314.8|2322|2316|2319.8|2313.8|15
1631263800000|2021-09-10 08:50:00|2321|2315|2322|2316|2322|2316|2319.3|2313.3|29
1631264100000|2021-09-10 08:55:00|2322.3|2316.3|2321.3|2315.3|2322.3|2316.3|2320.3|2314.3|17
1631264400000|2021-09-10 09:00:00|2321|2315|2318.8|2312.8|2322|2316|2318.5|2312.5|35
1631264700000|2021-09-10 09:05:00|2318.5|2312.5|2316.8|2310.8|2318.5|2312.5|2315.8|2309.8|17
1631265000000|2021-09-10 09:10:00|2317|2311|2316.8|2310.8|2317.3|2311.3|2315.5|2309.5|14
1631265300000|2021-09-10 09:15:00|2316.3|2310.3|2316.8|2310.8|2317.3|2311.3|2315.3|2309.3|19
1631265600000|2021-09-10 09:20:00|2316.5|2310.5|2316|2310|2316.5|2310.5|2315.8|2309.8|9
1631265900000|2021-09-10 09:25:00|2315.8|2309.8|2316|2310|2316.3|2310.3|2314.8|2308.8|27
1631266200000|2021-09-10 09:30:00|2316.3|2310.3|2317|2311|2317.3|2311.3|2316.3|2310.3|24
1631266500000|2021-09-10 09:35:00|2316.8|2310.8|2315.8|2309.8|2317.3|2311.3|2315.8|2309.8|35
1631266800000|2021-09-10 09:40:00|2316|2310|2315.3|2309.3|2316|2310|2315.3|2309.3|9
1631267100000|2021-09-10 09:45:00|2315.5|2309.5|2315.8|2309.8|2316|2310|2315|2309|15
1631267400000|2021-09-10 09:50:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2314.8|2308.8|15
1631267700000|2021-09-10 09:55:00|2315.5|2309.5|2314.5|2308.5|2316.3|2310.3|2313.5|2307.5|18
1631268000000|2021-09-10 10:00:00|2314.3|2308.3|2314.3|2308.3|2314.5|2308.5|2314|2308|5
1631268300000|2021-09-10 10:05:00|2314|2308|2312.8|2306.8|2314|2308|2312.5|2306.5|9
1631268600000|2021-09-10 10:10:00|2312.5|2306.5|2314|2308|2314|2308|2311.5|2305.5|14
1631268900000|2021-09-10 10:15:00|2314.3|2308.3|2318.5|2312.5|2318.8|2312.8|2314.3|2308.3|20
1631269200000|2021-09-10 10:20:00|2318.8|2312.8|2325.3|2319.3|2325.5|2319.5|2318|2312|41
1631269500000|2021-09-10 10:25:00|2325|2319|2324|2318|2325.8|2319.8|2323.5|2317.5|23
1631269800000|2021-09-10 10:30:00|2324.3|2318.3|2320.8|2314.8|2324.5|2318.5|2320.8|2314.8|24
1631270100000|2021-09-10 10:35:00|2320.5|2314.5|2320|2314|2321|2315|2320|2314|21
1631270400000|2021-09-10 10:40:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2318.8|2312.8|13
1631270700000|2021-09-10 10:45:00|2321|2315|2321.3|2315.3|2322|2316|2319.3|2313.3|30
1631271000000|2021-09-10 10:50:00|2321|2315|2320.5|2314.5|2321.5|2315.5|2320.5|2314.5|10
1631271300000|2021-09-10 10:55:00|2320.3|2314.3|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|14
1631271600000|2021-09-10 11:00:00|2320.5|2314.5|2321.3|2315.3|2322.3|2316.3|2320.3|2314.3|28
1631271900000|2021-09-10 11:05:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.5|2314.5|22
1631272200000|2021-09-10 11:10:00|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2318.5|2312.5|14
1631272500000|2021-09-10 11:15:00|2319.3|2313.3|2320.3|2314.3|2321.3|2315.3|2318.8|2312.8|24
1631272800000|2021-09-10 11:20:00|2320|2314|2318.8|2312.8|2320|2314|2317.8|2311.8|29
1631273100000|2021-09-10 11:25:00|2319|2313|2317|2311|2319.5|2313.5|2317|2311|21
1631273400000|2021-09-10 11:30:00|2317.3|2311.3|2317|2311|2318.8|2312.8|2317|2311|15
1631273700000|2021-09-10 11:35:00|2317.3|2311.3|2317.5|2311.5|2318.8|2312.8|2316.3|2310.3|13
1631274000000|2021-09-10 11:40:00|2317.8|2311.8|2318|2312|2318|2312|2317.3|2311.3|14
1631274300000|2021-09-10 11:45:00|2318.3|2312.3|2321.8|2315.8|2321.8|2315.8|2318|2312|30
1631274600000|2021-09-10 11:50:00|2322|2316|2326.8|2320.8|2326.8|2320.8|2322|2316|30
1631274900000|2021-09-10 11:55:00|2326.3|2320.3|2323.3|2317.3|2326.3|2320.3|2322.8|2316.8|26
1631275200000|2021-09-10 12:00:00|2323|2317|2322.3|2316.3|2323.8|2317.8|2321.5|2315.5|28
1631275500000|2021-09-10 12:05:00|2322|2316|2323.8|2317.8|2324.5|2318.5|2322|2316|15
1631275800000|2021-09-10 12:10:00|2324.3|2318.3|2323.5|2317.5|2324.8|2318.8|2322.8|2316.8|29
1631276100000|2021-09-10 12:15:00|2323.3|2317.3|2322|2316|2323.8|2317.8|2321.8|2315.8|23
1631276400000|2021-09-10 12:20:00|2322.3|2316.3|2321.8|2315.8|2322.5|2316.5|2320.8|2314.8|19
1631276700000|2021-09-10 12:25:00|2321.5|2315.5|2320.5|2314.5|2321.8|2315.8|2319.5|2313.5|26
1631277000000|2021-09-10 12:30:00|2320.3|2314.3|2319|2313|2321.5|2315.5|2318.5|2312.5|45
1631277300000|2021-09-10 12:35:00|2318.8|2312.8|2318.3|2312.3|2320|2314|2317.5|2311.5|48
1631277600000|2021-09-10 12:40:00|2318.5|2312.5|2320|2314|2320.3|2314.3|2318.5|2312.5|26
1631277900000|2021-09-10 12:45:00|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2319.8|2313.8|27
1631278200000|2021-09-10 12:50:00|2321|2315|2320.8|2314.8|2321.3|2315.3|2319.8|2313.8|28
1631278500000|2021-09-10 12:55:00|2320.5|2314.5|2320|2314|2322|2316|2319.8|2313.8|52
1631278800000|2021-09-10 13:00:00|2319.5|2313.5|2319.8|2313.8|2324.8|2318.8|2316.8|2310.8|110
1631279100000|2021-09-10 13:05:00|2319.5|2313.5|2316.5|2310.5|2319.5|2313.5|2316.5|2310.5|71
1631279400000|2021-09-10 13:10:00|2316.8|2310.8|2317.5|2311.5|2320|2314|2316.8|2310.8|75
1631279700000|2021-09-10 13:15:00|2317.8|2311.8|2318.3|2312.3|2320|2314|2317.5|2311.5|67
1631280000000|2021-09-10 13:20:00|2318|2312|2316|2310|2318|2312|2315.5|2309.5|25
1631280300000|2021-09-10 13:25:00|2316.3|2310.3|2318.3|2312.3|2318.5|2312.5|2315.8|2309.8|61
1631280600000|2021-09-10 13:30:00|2318.5|2312.5|2318|2312|2320.5|2314.5|2317.8|2311.8|110
1631280900000|2021-09-10 13:35:00|2317.8|2311.8|2320.8|2314.8|2320.8|2314.8|2316.8|2310.8|58
1631281200000|2021-09-10 13:40:00|2320.3|2314.3|2319.5|2313.5|2322.3|2316.3|2318.8|2312.8|119
1631281500000|2021-09-10 13:45:00|2319.3|2313.3|2319.8|2313.8|2323.3|2317.3|2318.5|2312.5|103
1631281800000|2021-09-10 13:50:00|2320|2314|2317.8|2311.8|2321.8|2315.8|2317|2311|80
1631282100000|2021-09-10 13:55:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.3|2310.3|76
1631282400000|2021-09-10 14:00:00|2319|2313|2316|2310|2322.5|2316.5|2315.5|2309.5|97
1631282700000|2021-09-10 14:05:00|2316.3|2310.3|2317|2311|2318.8|2312.8|2315.5|2309.5|83
1631283000000|2021-09-10 14:10:00|2317.3|2311.3|2315.8|2309.8|2317.8|2311.8|2314.5|2308.5|63
1631283300000|2021-09-10 14:15:00|2316|2310|2318.5|2312.5|2318.5|2312.5|2312.3|2306.3|63
1631283600000|2021-09-10 14:20:00|2318.8|2312.8|2311|2305|2320.8|2314.8|2310.3|2304.3|78
1631283900000|2021-09-10 14:25:00|2310.8|2304.8|2312.3|2306.3|2313.8|2307.8|2310.3|2304.3|56
1631284200000|2021-09-10 14:30:00|2312|2306|2318.8|2312.8|2319|2313|2311.3|2305.3|74
1631284500000|2021-09-10 14:35:00|2318.5|2312.5|2314.3|2308.3|2318.5|2312.5|2313.5|2307.5|71
1631284800000|2021-09-10 14:40:00|2314.5|2308.5|2318.8|2312.8|2319|2313|2313.3|2307.3|60
1631285100000|2021-09-10 14:45:00|2319|2313|2322|2316|2322.5|2316.5|2318.3|2312.3|108
1631285400000|2021-09-10 14:50:00|2321.8|2315.8|2320.5|2314.5|2324.5|2318.5|2320.3|2314.3|127
1631285700000|2021-09-10 14:55:00|2319.3|2313.3|2316.3|2310.3|2321.3|2315.3|2315.8|2309.8|144
1631286000000|2021-09-10 15:00:00|2316.8|2310.8|2315.3|2309.3|2316.8|2310.8|2313.8|2307.8|87
1631286300000|2021-09-10 15:05:00|2315|2309|2310.5|2304.5|2315.3|2309.3|2310.3|2304.3|81
1631286600000|2021-09-10 15:10:00|2310.3|2304.3|2311|2305|2311.5|2305.5|2309.5|2303.5|54
1631286900000|2021-09-10 15:15:00|2311.3|2305.3|2323.3|2317.3|2325|2319|2311.3|2305.3|254
1631287200000|2021-09-10 15:20:00|2323.5|2317.5|2319.8|2313.8|2323.5|2317.5|2319.5|2313.5|92
1631287500000|2021-09-10 15:25:00|2319.5|2313.5|2317.5|2311.5|2319.5|2313.5|2317.3|2311.3|57
1631287800000|2021-09-10 15:30:00|2317.8|2311.8|2322.3|2316.3|2322.5|2316.5|2317.3|2311.3|100
1631288100000|2021-09-10 15:35:00|2322|2316|2322|2316|2323|2317|2320.3|2314.3|31
1631288400000|2021-09-10 15:40:00|2322.5|2316.5|2323.8|2317.8|2323.8|2317.8|2322|2316|33
1631288700000|2021-09-10 15:45:00|2324|2318|2322.5|2316.5|2324.8|2318.8|2322.3|2316.3|47
1631289000000|2021-09-10 15:50:00|2322.3|2316.3|2322.8|2316.8|2322.8|2316.8|2320.8|2314.8|24
1631289300000|2021-09-10 15:55:00|2322.5|2316.5|2321.8|2315.8|2322.5|2316.5|2321.5|2315.5|5
1631289600000|2021-09-10 16:00:00|2322|2316|2321.5|2315.5|2322.5|2316.5|2321.3|2315.3|53
1631289900000|2021-09-10 16:05:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1631290200000|2021-09-10 16:10:00|2320.8|2314.8|2321|2315|2321.8|2315.8|2320.3|2314.3|31
1631290500000|2021-09-10 16:15:00|2320.8|2314.8|2320|2314|2321|2315|2320|2314|30
1631290800000|2021-09-10 16:20:00|2320.3|2314.3|2322|2316|2323.3|2317.3|2320.3|2314.3|11
1631291100000|2021-09-10 16:25:00|2321.8|2315.8|2322|2316|2322.3|2316.3|2321.5|2315.5|20
1631291400000|2021-09-10 16:30:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.8|2315.8|14
1631291700000|2021-09-10 16:35:00|2322.5|2316.5|2320.3|2314.3|2322.5|2316.5|2320.3|2314.3|23
1631292000000|2021-09-10 16:40:00|2319.3|2313.3|2318.5|2312.5|2319.5|2313.5|2317.5|2311.5|21
1631292300000|2021-09-10 16:45:00|2318.3|2312.3|2317|2311|2318.8|2312.8|2317|2311|10
1631292600000|2021-09-10 16:50:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2315.8|2309.8|4
1631292900000|2021-09-10 16:55:00|2316.1|2310.1|2315.6|2309.6|2316.4|2310.4|2314.6|2308.6|24
1631491200000|2021-09-13 00:00:00|2313.3|2298.3|2308.3|2302.3|2313.3|2302.5|2308.3|2298.3|3
1631491500000|2021-09-13 00:05:00|2308.5|2302.5|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|4
1631491800000|2021-09-13 00:10:00|2308|2302|2308.8|2302.8|2309|2303|2308|2302|7
1631492100000|2021-09-13 00:15:00|2309|2303|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|4
1631492400000|2021-09-13 00:20:00|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|4
1631492700000|2021-09-13 00:25:00|2309.5|2303.5|2311.5|2305.5|2311.5|2305.5|2309.5|2303.5|6
1631493000000|2021-09-13 00:30:00|2311.8|2305.8|2311.3|2305.3|2312.3|2306.3|2311.3|2305.3|5
1631493300000|2021-09-13 00:35:00|2311.5|2305.5|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|4
1631493600000|2021-09-13 00:40:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1631494200000|2021-09-13 00:50:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1631494800000|2021-09-13 01:00:00|2311.3|2305.3|2315.8|2309.8|2317.5|2311.5|2311.3|2305.3|96
1631495100000|2021-09-13 01:05:00|2316|2310|2316|2310|2317.3|2311.3|2316|2310|19
1631495400000|2021-09-13 01:10:00|2315.8|2309.8|2314.3|2308.3|2316|2310|2313.5|2307.5|10
1631496000000|2021-09-13 01:20:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314|2308|5
1631496300000|2021-09-13 01:25:00|2314|2308|2309.8|2303.8|2314|2308|2309.8|2303.8|10
1631496600000|2021-09-13 01:30:00|2310|2304|2312.3|2306.3|2312.3|2306.3|2310|2304|16
1631496900000|2021-09-13 01:35:00|2312.5|2306.5|2317.5|2311.5|2317.5|2311.5|2312.5|2306.5|6
1631497200000|2021-09-13 01:40:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1631497500000|2021-09-13 01:45:00|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1631497800000|2021-09-13 01:50:00|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|5
1631498100000|2021-09-13 01:55:00|2316.8|2310.8|2314.5|2308.5|2316.8|2310.8|2314.5|2308.5|10
1631498400000|2021-09-13 02:00:00|2314.3|2308.3|2310.8|2304.8|2314.5|2308.5|2310.3|2304.3|43
1631498700000|2021-09-13 02:05:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2309.8|2303.8|25
1631499000000|2021-09-13 02:10:00|2310.8|2304.8|2308.5|2302.5|2310.8|2304.8|2307.5|2301.5|19
1631499300000|2021-09-13 02:15:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1631499600000|2021-09-13 02:20:00|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1631499900000|2021-09-13 02:25:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|3
1631500200000|2021-09-13 02:30:00|2307.5|2301.5|2308.5|2302.5|2308.8|2302.8|2306|2300|58
1631500500000|2021-09-13 02:35:00|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308|2302|4
1631500800000|2021-09-13 02:40:00|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|6
1631501100000|2021-09-13 02:45:00|2308|2302|2305|2299|2308|2302|2304.8|2298.8|16
1631501400000|2021-09-13 02:50:00|2304.8|2298.8|2302.5|2296.5|2305|2299|2302.5|2296.5|20
1631501700000|2021-09-13 02:55:00|2302.3|2296.3|2301.3|2295.3|2302.3|2296.3|2300.8|2294.8|16
1631502000000|2021-09-13 03:00:00|2301.5|2295.5|2302|2296|2302|2296|2301.5|2295.5|5
1631502300000|2021-09-13 03:05:00|2302.3|2296.3|2303.8|2297.8|2303.8|2297.8|2302.3|2296.3|8
1631502600000|2021-09-13 03:10:00|2304|2298|2305.5|2299.5|2305.5|2299.5|2304|2298|3
1631502900000|2021-09-13 03:15:00|2305.8|2299.8|2305.8|2299.8|2306.3|2300.3|2305.5|2299.5|10
1631503200000|2021-09-13 03:20:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1631503500000|2021-09-13 03:25:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|16
1631504100000|2021-09-13 03:35:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|5
1631507700000|2021-09-13 04:35:00|2305.8|2299.8|2305.8|2299.8|2306|2300|2305.8|2299.8|5
1631508000000|2021-09-13 04:40:00|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|6
1631508300000|2021-09-13 04:45:00|2305.5|2299.5|2306|2300|2306|2300|2305.5|2299.5|13
1631508600000|2021-09-13 04:50:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|14
1631508900000|2021-09-13 04:55:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|16
1631509200000|2021-09-13 05:00:00|2305.8|2299.8|2305.8|2299.8|2306|2300|2305.8|2299.8|7
1631509500000|2021-09-13 05:05:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.8|2298.8|2
1631509800000|2021-09-13 05:10:00|2305|2299|2305|2299|2305.3|2299.3|2305|2299|3
1631510100000|2021-09-13 05:15:00|2304.8|2298.8|2305|2299|2305|2299|2304.8|2298.8|2
1631510400000|2021-09-13 05:20:00|2305.3|2299.3|2306.3|2300.3|2306.5|2300.5|2305.3|2299.3|9
1631510700000|2021-09-13 05:25:00|2306|2300|2306.8|2300.8|2307|2301|2306|2300|11
1631511000000|2021-09-13 05:30:00|2306|2300|2306.8|2300.8|2306.8|2300.8|2304.8|2298.8|27
1631511300000|2021-09-13 05:35:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2304.8|2298.8|21
1631511600000|2021-09-13 05:40:00|2307|2301|2307.5|2301.5|2307.5|2301.5|2306|2300|7
1631512200000|2021-09-13 05:50:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|7
1631512500000|2021-09-13 05:55:00|2307.5|2301.5|2308|2302|2308|2302|2306.5|2300.5|10
1631512800000|2021-09-13 06:00:00|2307.8|2301.8|2309.5|2303.5|2310|2304|2307.8|2301.8|25
1631513100000|2021-09-13 06:05:00|2309.8|2303.8|2306.5|2300.5|2309.8|2303.8|2306.5|2300.5|29
1631513400000|2021-09-13 06:10:00|2306.8|2300.8|2306.3|2300.3|2308|2302|2306|2300|23
1631513700000|2021-09-13 06:15:00|2306.5|2300.5|2306|2300|2307.3|2301.3|2305.3|2299.3|12
1631514000000|2021-09-13 06:20:00|2306.3|2300.3|2306.3|2300.3|2306.5|2300.5|2306|2300|11
1631514300000|2021-09-13 06:25:00|2306|2300|2307.5|2301.5|2307.5|2301.5|2306|2300|11
1631514600000|2021-09-13 06:30:00|2307.8|2301.8|2307.8|2301.8|2308.8|2302.8|2307.5|2301.5|34
1631514900000|2021-09-13 06:35:00|2307.5|2301.5|2304.8|2298.8|2307.5|2301.5|2304.5|2298.5|17
1631515200000|2021-09-13 06:40:00|2304.5|2298.5|2305.8|2299.8|2309|2303|2304.3|2298.3|37
1631515500000|2021-09-13 06:45:00|2305.3|2299.3|2306.3|2300.3|2306.8|2300.8|2303.8|2297.8|58
1631515800000|2021-09-13 06:50:00|2305.8|2299.8|2306.8|2300.8|2306.8|2300.8|2305|2299|34
1631516100000|2021-09-13 06:55:00|2306.3|2300.3|2304.3|2298.3|2307.8|2301.8|2304.3|2298.3|57
1631516400000|2021-09-13 07:00:00|2304|2298|2304.5|2298.5|2305.8|2299.8|2301.5|2295.5|53
1631516700000|2021-09-13 07:05:00|2304.3|2298.3|2296.3|2290.3|2304.3|2298.3|2294.8|2288.8|48
1631517000000|2021-09-13 07:10:00|2296.5|2290.5|2297.8|2291.8|2299|2293|2296.3|2290.3|21
1631517300000|2021-09-13 07:15:00|2298|2292|2299.8|2293.8|2299.8|2293.8|2296|2290|13
1631517600000|2021-09-13 07:20:00|2300|2294|2299.8|2293.8|2301|2295|2299.8|2293.8|17
1631517900000|2021-09-13 07:25:00|2300|2294|2298.8|2292.8|2301|2295|2297.8|2291.8|25
1631518200000|2021-09-13 07:30:00|2299|2293|2296.8|2290.8|2300.3|2294.3|2296.8|2290.8|20
1631518500000|2021-09-13 07:35:00|2296.5|2290.5|2295.3|2289.3|2296.5|2290.5|2295.3|2289.3|5
1631518800000|2021-09-13 07:40:00|2294|2288|2297|2291|2297|2291|2294|2288|9
1631519100000|2021-09-13 07:45:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|16
1631519400000|2021-09-13 07:50:00|2297|2291|2296.3|2290.3|2297.5|2291.5|2296.3|2290.3|7
1631519700000|2021-09-13 07:55:00|2296.5|2290.5|2296.8|2290.8|2297|2291|2296.5|2290.5|6
1631520000000|2021-09-13 08:00:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1631520300000|2021-09-13 08:05:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1631520600000|2021-09-13 08:10:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|6
1631520900000|2021-09-13 08:15:00|2297.8|2291.8|2297.8|2291.8|2298|2292|2297.8|2291.8|5
1631521200000|2021-09-13 08:20:00|2298|2292|2297.3|2291.3|2298.3|2292.3|2296.8|2290.8|16
1631521800000|2021-09-13 08:30:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|6
1631522100000|2021-09-13 08:35:00|2298.5|2292.5|2296|2290|2300.5|2294.5|2294|2288|33
1631522400000|2021-09-13 08:40:00|2295.8|2289.8|2294.8|2288.8|2295.8|2289.8|2294|2288|12
1631522700000|2021-09-13 08:45:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2293.8|2287.8|20
1631523000000|2021-09-13 08:50:00|2295.3|2289.3|2296.5|2290.5|2297|2291|2295.3|2289.3|16
1631523300000|2021-09-13 08:55:00|2296.8|2290.8|2296.3|2290.3|2297|2291|2296.3|2290.3|24
1631523600000|2021-09-13 09:00:00|2295.8|2289.8|2296|2290|2298.8|2292.8|2295.8|2289.8|45
1631523900000|2021-09-13 09:05:00|2296.5|2290.5|2295.8|2289.8|2297.5|2291.5|2295|2289|33
1631524200000|2021-09-13 09:10:00|2295.5|2289.5|2294|2288|2295.5|2289.5|2294|2288|17
1631524500000|2021-09-13 09:15:00|2293.8|2287.8|2289.5|2283.5|2294.3|2288.3|2289.5|2283.5|12
1631524800000|2021-09-13 09:20:00|2289.3|2283.3|2284.5|2278.5|2289.3|2283.3|2281.3|2275.3|49
1631525100000|2021-09-13 09:25:00|2284.3|2278.3|2282|2276|2284.3|2278.3|2282|2276|22
1631525400000|2021-09-13 09:30:00|2282.3|2276.3|2281.5|2275.5|2282.5|2276.5|2281.3|2275.3|9
1631525700000|2021-09-13 09:35:00|2281.3|2275.3|2282|2276|2282|2276|2281.3|2275.3|14
1631526000000|2021-09-13 09:40:00|2281.8|2275.8|2284.3|2278.3|2284.3|2278.3|2281.5|2275.5|14
1631526300000|2021-09-13 09:45:00|2283.8|2277.8|2281.8|2275.8|2283.8|2277.8|2281.5|2275.5|14
1631526600000|2021-09-13 09:50:00|2281.5|2275.5|2281|2275|2281.5|2275.5|2280.8|2274.8|13
1631526900000|2021-09-13 09:55:00|2280.8|2274.8|2274.8|2268.8|2280.8|2274.8|2274.5|2268.5|31
1631527200000|2021-09-13 10:00:00|2275|2269|2274.5|2268.5|2277.5|2271.5|2274.3|2268.3|18
1631527500000|2021-09-13 10:05:00|2274.8|2268.8|2277.5|2271.5|2277.8|2271.8|2274.8|2268.8|13
1631527800000|2021-09-13 10:10:00|2277.3|2271.3|2280.8|2274.8|2281|2275|2277|2271|19
1631528100000|2021-09-13 10:15:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2279.8|2273.8|18
1631528400000|2021-09-13 10:20:00|2280|2274|2279.5|2273.5|2280|2274|2278.8|2272.8|16
1631528700000|2021-09-13 10:25:00|2279.3|2273.3|2272.8|2266.8|2279.3|2273.3|2272.8|2266.8|22
1631529000000|2021-09-13 10:30:00|2272.5|2266.5|2272.5|2266.5|2273.5|2267.5|2272.5|2266.5|20
1631529300000|2021-09-13 10:35:00|2272.8|2266.8|2276|2270|2276.5|2270.5|2272.8|2266.8|22
1631529600000|2021-09-13 10:40:00|2275.8|2269.8|2277|2271|2277.3|2271.3|2275.3|2269.3|20
1631529900000|2021-09-13 10:45:00|2276.8|2270.8|2275|2269|2276.8|2270.8|2274.3|2268.3|17
1631530200000|2021-09-13 10:50:00|2274.8|2268.8|2274.8|2268.8|2275.5|2269.5|2274|2268|18
1631530500000|2021-09-13 10:55:00|2274.5|2268.5|2274.3|2268.3|2275.5|2269.5|2273.3|2267.3|33
1631530800000|2021-09-13 11:00:00|2274.5|2268.5|2273.8|2267.8|2275.5|2269.5|2273.8|2267.8|17
1631531100000|2021-09-13 11:05:00|2273.5|2267.5|2272.8|2266.8|2274.3|2268.3|2272.5|2266.5|18
1631531400000|2021-09-13 11:10:00|2272.5|2266.5|2274.8|2268.8|2276|2270|2272.5|2266.5|26
1631531700000|2021-09-13 11:15:00|2274.5|2268.5|2273.8|2267.8|2274.8|2268.8|2273.8|2267.8|12
1631532000000|2021-09-13 11:20:00|2274.3|2268.3|2278.8|2272.8|2279.3|2273.3|2274.3|2268.3|39
1631532300000|2021-09-13 11:25:00|2278.5|2272.5|2279.8|2273.8|2280.3|2274.3|2276.8|2270.8|25
1631532600000|2021-09-13 11:30:00|2280|2274|2282.3|2276.3|2282.8|2276.8|2278.5|2272.5|54
1631532900000|2021-09-13 11:35:00|2282|2276|2283|2277|2284.5|2278.5|2280.3|2274.3|54
1631533200000|2021-09-13 11:40:00|2283.3|2277.3|2283|2277|2284|2278|2281.5|2275.5|33
1631533500000|2021-09-13 11:45:00|2283.3|2277.3|2285|2279|2286|2280|2282.3|2276.3|48
1631533800000|2021-09-13 11:50:00|2285.3|2279.3|2285.5|2279.5|2288.5|2282.5|2285.3|2279.3|74
1631534100000|2021-09-13 11:55:00|2285.8|2279.8|2286|2280|2286.8|2280.8|2284|2278|71
1631534400000|2021-09-13 12:00:00|2285.8|2279.8|2287.8|2281.8|2287.8|2281.8|2285.3|2279.3|48
1631534700000|2021-09-13 12:05:00|2287.5|2281.5|2287.8|2281.8|2289|2283|2287.5|2281.5|21
1631535000000|2021-09-13 12:10:00|2288|2282|2292.3|2286.3|2292.3|2286.3|2287|2281|31
1631535300000|2021-09-13 12:15:00|2292|2286|2294|2288|2294.5|2288.5|2291|2285|24
1631535600000|2021-09-13 12:20:00|2294.3|2288.3|2293.5|2287.5|2294.5|2288.5|2293|2287|16
1631535900000|2021-09-13 12:25:00|2293.8|2287.8|2293.5|2287.5|2294.5|2288.5|2293.5|2287.5|8
1631536200000|2021-09-13 12:30:00|2293.8|2287.8|2294|2288|2296.3|2290.3|2292.5|2286.5|45
1631536500000|2021-09-13 12:35:00|2294.3|2288.3|2292|2286|2295.3|2289.3|2291.8|2285.8|55
1631536800000|2021-09-13 12:40:00|2292.3|2286.3|2295|2289|2295|2289|2292.3|2286.3|19
1631537100000|2021-09-13 12:45:00|2295.3|2289.3|2294.8|2288.8|2297.3|2291.3|2294|2288|20
1631537400000|2021-09-13 12:50:00|2295|2289|2296.5|2290.5|2296.5|2290.5|2294.8|2288.8|12
1631537700000|2021-09-13 12:55:00|2296.8|2290.8|2296.8|2290.8|2298.3|2292.3|2296.3|2290.3|18
1631538000000|2021-09-13 13:00:00|2296.5|2290.5|2293.8|2287.8|2299|2293|2292.8|2286.8|50
1631538300000|2021-09-13 13:05:00|2293.5|2287.5|2290|2284|2293.8|2287.8|2289.5|2283.5|59
1631538600000|2021-09-13 13:10:00|2290.3|2284.3|2286.5|2280.5|2291|2285|2286.5|2280.5|76
1631538900000|2021-09-13 13:15:00|2286.8|2280.8|2282.8|2276.8|2286.8|2280.8|2282|2276|76
1631539200000|2021-09-13 13:20:00|2283|2277|2284.3|2278.3|2285.3|2279.3|2282|2276|48
1631539500000|2021-09-13 13:25:00|2284|2278|2285|2279|2285.8|2279.8|2282.8|2276.8|52
1631539800000|2021-09-13 13:30:00|2284.8|2278.8|2281.8|2275.8|2284.8|2278.8|2280.8|2274.8|61
1631540100000|2021-09-13 13:35:00|2281.5|2275.5|2285.3|2279.3|2286.8|2280.8|2280.8|2274.8|69
1631540400000|2021-09-13 13:40:00|2284.8|2278.8|2285.3|2279.3|2286.5|2280.5|2282.3|2276.3|59
1631540700000|2021-09-13 13:45:00|2285.5|2279.5|2281.3|2275.3|2285.8|2279.8|2280.8|2274.8|55
1631541000000|2021-09-13 13:50:00|2281.5|2275.5|2282.3|2276.3|2284.5|2278.5|2281.3|2275.3|29
1631541300000|2021-09-13 13:55:00|2282.8|2276.8|2280.8|2274.8|2283.5|2277.5|2279.8|2273.8|53
1631541600000|2021-09-13 14:00:00|2280.5|2274.5|2278.8|2272.8|2280.8|2274.8|2278.3|2272.3|51
1631541900000|2021-09-13 14:05:00|2278.5|2272.5|2280.8|2274.8|2280.8|2274.8|2278.3|2272.3|79
1631542200000|2021-09-13 14:10:00|2281|2275|2279.3|2273.3|2282|2276|2279|2273|77
1631542500000|2021-09-13 14:15:00|2279|2273|2280|2274|2280|2274|2276.8|2270.8|51
1631542800000|2021-09-13 14:20:00|2279.8|2273.8|2281.3|2275.3|2282.5|2276.5|2278.5|2272.5|61
1631543100000|2021-09-13 14:25:00|2281.5|2275.5|2284.3|2278.3|2284.5|2278.5|2280.5|2274.5|79
1631543400000|2021-09-13 14:30:00|2284|2278|2282.5|2276.5|2285.8|2279.8|2281.5|2275.5|54
1631543700000|2021-09-13 14:35:00|2282.3|2276.3|2287|2281|2287.3|2281.3|2282.3|2276.3|37
1631544000000|2021-09-13 14:40:00|2286.8|2280.8|2289.5|2283.5|2290.3|2284.3|2286.8|2280.8|111
1631544300000|2021-09-13 14:45:00|2289.8|2283.8|2288|2282|2291.5|2285.5|2288|2282|41
1631544600000|2021-09-13 14:50:00|2288.3|2282.3|2292|2286|2292.5|2286.5|2288.3|2282.3|39
1631544900000|2021-09-13 14:55:00|2292.3|2286.3|2290.8|2284.8|2294|2288|2290.5|2284.5|63
1631545200000|2021-09-13 15:00:00|2291|2285|2291.3|2285.3|2294|2288|2290|2284|33
1631545500000|2021-09-13 15:05:00|2292|2286|2291|2285|2293.5|2287.5|2289|2283|46
1631545800000|2021-09-13 15:10:00|2291.3|2285.3|2290.3|2284.3|2291.8|2285.8|2288.5|2282.5|45
1631546100000|2021-09-13 15:15:00|2290.5|2284.5|2296.8|2290.8|2298|2292|2290.5|2284.5|206
1631546400000|2021-09-13 15:20:00|2296.5|2290.5|2290.5|2284.5|2296.5|2290.5|2290.3|2284.3|46
1631546700000|2021-09-13 15:25:00|2290.8|2284.8|2292.5|2286.5|2294|2288|2290.8|2284.8|52
1631547000000|2021-09-13 15:30:00|2292.8|2286.8|2292.8|2286.8|2293.8|2287.8|2291.3|2285.3|42
1631547300000|2021-09-13 15:35:00|2293|2287|2288.5|2282.5|2293|2287|2287.3|2281.3|44
1631547600000|2021-09-13 15:40:00|2287.5|2281.5|2290.8|2284.8|2291|2285|2287.5|2281.5|38
1631547900000|2021-09-13 15:45:00|2291|2285|2290|2284|2293|2287|2289.3|2283.3|26
1631548200000|2021-09-13 15:50:00|2290.3|2284.3|2291.3|2285.3|2292|2286|2290.3|2284.3|14
1631548500000|2021-09-13 15:55:00|2291.5|2285.5|2290|2284|2292.3|2286.3|2289.8|2283.8|10
1631548800000|2021-09-13 16:00:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|21
1631549100000|2021-09-13 16:05:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1631549400000|2021-09-13 16:10:00|2289.8|2283.8|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|17
1631549700000|2021-09-13 16:15:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1631550000000|2021-09-13 16:20:00|2288|2282|2288.8|2282.8|2288.8|2282.8|2288|2282|4
1631550300000|2021-09-13 16:25:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2288.8|2282.8|6
1631550600000|2021-09-13 16:30:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1631551200000|2021-09-13 16:40:00|2290.8|2284.8|2291.8|2285.8|2291.8|2285.8|2290.8|2284.8|2
1631551500000|2021-09-13 16:45:00|2291.3|2285.3|2291|2285|2292|2286|2290.8|2284.8|5
1631551800000|2021-09-13 16:50:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1631552100000|2021-09-13 16:55:00|2290.6|2284.6|2287.1|2281.1|2290.6|2284.6|2285.9|2279.9|29
1631577600000|2021-09-14 00:00:00|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1631578200000|2021-09-14 00:10:00|2288|2282|2289.3|2283.3|2289.5|2283.5|2288|2282|5
1631578500000|2021-09-14 00:15:00|2289|2283|2288|2282|2289|2283|2288|2282|5
1631578800000|2021-09-14 00:20:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1631580300000|2021-09-14 00:45:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1631580900000|2021-09-14 00:55:00|2287.5|2281.5|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|3
1631581200000|2021-09-14 01:00:00|2287.8|2281.8|2285|2279|2290.8|2284.8|2284.8|2278.8|45
1631581500000|2021-09-14 01:05:00|2284.8|2278.8|2282.5|2276.5|2285.3|2279.3|2281|2275|66
1631581800000|2021-09-14 01:10:00|2283|2277|2281|2275|2283|2277|2280.8|2274.8|11
1631582100000|2021-09-14 01:15:00|2280.8|2274.8|2279.5|2273.5|2281|2275|2279|2273|27
1631582400000|2021-09-14 01:20:00|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|8
1631582700000|2021-09-14 01:25:00|2280.3|2274.3|2281|2275|2281|2275|2280.3|2274.3|3
1631583000000|2021-09-14 01:30:00|2280.8|2274.8|2279.8|2273.8|2281|2275|2279.3|2273.3|37
1631583300000|2021-09-14 01:35:00|2280|2274|2280|2274|2282|2276|2279.5|2273.5|50
1631583600000|2021-09-14 01:40:00|2279.8|2273.8|2279.5|2273.5|2280.8|2274.8|2279.3|2273.3|33
1631583900000|2021-09-14 01:45:00|2279.8|2273.8|2279|2273|2280.5|2274.5|2279|2273|42
1631584200000|2021-09-14 01:50:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2278.8|2272.8|5
1631584500000|2021-09-14 01:55:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1631584800000|2021-09-14 02:00:00|2279|2273|2279|2273|2279.3|2273.3|2278.5|2272.5|8
1631585100000|2021-09-14 02:05:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|6
1631585400000|2021-09-14 02:10:00|2279.3|2273.3|2280|2274|2280|2274|2279.3|2273.3|16
1631586000000|2021-09-14 02:20:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|3
1631586300000|2021-09-14 02:25:00|2281|2275|2280.8|2274.8|2281|2275|2280.5|2274.5|4
1631587200000|2021-09-14 02:40:00|2281.5|2275.5|2284.5|2278.5|2284.5|2278.5|2281.5|2275.5|7
1631587500000|2021-09-14 02:45:00|2284.3|2278.3|2285|2279|2285.3|2279.3|2284.3|2278.3|10
1631587800000|2021-09-14 02:50:00|2285.3|2279.3|2283.5|2277.5|2285.3|2279.3|2283.5|2277.5|13
1631588100000|2021-09-14 02:55:00|2283.3|2277.3|2282|2276|2283.3|2277.3|2282|2276|8
1631588400000|2021-09-14 03:00:00|2282.3|2276.3|2280.8|2274.8|2282.3|2276.3|2280.8|2274.8|14
1631588700000|2021-09-14 03:05:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|3
1631589000000|2021-09-14 03:10:00|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|3
1631589300000|2021-09-14 03:15:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|2
1631589600000|2021-09-14 03:20:00|2280.5|2274.5|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|3
1631590200000|2021-09-14 03:30:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|2
1631590500000|2021-09-14 03:35:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1631590800000|2021-09-14 03:40:00|2281.5|2275.5|2283|2277|2283|2277|2281.5|2275.5|11
1631591100000|2021-09-14 03:45:00|2283.5|2277.5|2283.5|2277.5|2284|2278|2283|2277|10
1631592300000|2021-09-14 04:05:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1631592900000|2021-09-14 04:15:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283.5|2277.5|15
1631593200000|2021-09-14 04:20:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1631596200000|2021-09-14 05:10:00|2283|2277|2281|2275|2283|2277|2281|2275|4
1631596500000|2021-09-14 05:15:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1631596800000|2021-09-14 05:20:00|2281|2275|2281|2275|2281|2275|2280.8|2274.8|3
1631597400000|2021-09-14 05:30:00|2280.8|2274.8|2277.3|2271.3|2280.8|2274.8|2277|2271|8
1631597700000|2021-09-14 05:35:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|13
1631598000000|2021-09-14 05:40:00|2277.8|2271.8|2279.8|2273.8|2280|2274|2277.8|2271.8|7
1631598300000|2021-09-14 05:45:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1631598600000|2021-09-14 05:50:00|2280.5|2274.5|2280.5|2274.5|2281|2275|2280.5|2274.5|6
1631598900000|2021-09-14 05:55:00|2280|2274|2280|2274|2280|2274|2279|2273|8
1631599200000|2021-09-14 06:00:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1631599500000|2021-09-14 06:05:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2278.8|2272.8|12
1631599800000|2021-09-14 06:10:00|2279|2273|2278.5|2272.5|2279|2273|2277|2271|11
1631600100000|2021-09-14 06:15:00|2278.3|2272.3|2282|2276|2284.8|2278.8|2278|2272|68
1631600400000|2021-09-14 06:20:00|2281.8|2275.8|2280.8|2274.8|2282|2276|2280.3|2274.3|23
1631600700000|2021-09-14 06:25:00|2281.3|2275.3|2281|2275|2284|2278|2280.8|2274.8|42
1631601000000|2021-09-14 06:30:00|2281.3|2275.3|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|13
1631601300000|2021-09-14 06:35:00|2279|2273|2276|2270|2279|2273|2276|2270|12
1631601600000|2021-09-14 06:40:00|2276.5|2270.5|2277|2271|2279|2273|2276.5|2270.5|9
1631601900000|2021-09-14 06:45:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|2
1631602200000|2021-09-14 06:50:00|2277.3|2271.3|2276.5|2270.5|2277.3|2271.3|2276.3|2270.3|19
1631602500000|2021-09-14 06:55:00|2276.3|2270.3|2277|2271|2277|2271|2276|2270|8
1631602800000|2021-09-14 07:00:00|2276.8|2270.8|2277.8|2271.8|2278.5|2272.5|2276|2270|18
1631603100000|2021-09-14 07:05:00|2277|2271|2279.3|2273.3|2280.3|2274.3|2276.3|2270.3|39
1631603400000|2021-09-14 07:10:00|2279|2273|2276.8|2270.8|2280.3|2274.3|2276.8|2270.8|26
1631603700000|2021-09-14 07:15:00|2276.5|2270.5|2277.3|2271.3|2278.8|2272.8|2276.5|2270.5|11
1631604000000|2021-09-14 07:20:00|2277|2271|2276.5|2270.5|2277|2271|2276.5|2270.5|21
1631604300000|2021-09-14 07:25:00|2276.8|2270.8|2277.3|2271.3|2278.8|2272.8|2276.3|2270.3|29
1631604600000|2021-09-14 07:30:00|2277.5|2271.5|2277.5|2271.5|2278|2272|2276.3|2270.3|22
1631604900000|2021-09-14 07:35:00|2277.8|2271.8|2278.5|2272.5|2278.5|2272.5|2276.8|2270.8|13
1631605200000|2021-09-14 07:40:00|2278.3|2272.3|2279|2273|2279|2273|2276.3|2270.3|25
1631605500000|2021-09-14 07:45:00|2278.8|2272.8|2280.3|2274.3|2280.3|2274.3|2277.5|2271.5|26
1631605800000|2021-09-14 07:50:00|2280|2274|2281|2275|2281.3|2275.3|2279.5|2273.5|33
1631606100000|2021-09-14 07:55:00|2281.3|2275.3|2283|2277|2283|2277|2281.3|2275.3|20
1631606400000|2021-09-14 08:00:00|2283.3|2277.3|2280.5|2274.5|2283.3|2277.3|2280|2274|24
1631606700000|2021-09-14 08:05:00|2280.8|2274.8|2279|2273|2280.8|2274.8|2278.8|2272.8|13
1631607000000|2021-09-14 08:10:00|2278.8|2272.8|2279|2273|2279.5|2273.5|2278.3|2272.3|36
1631607300000|2021-09-14 08:15:00|2278.8|2272.8|2279|2273|2279|2273|2278.5|2272.5|7
1631607600000|2021-09-14 08:20:00|2279.3|2273.3|2281|2275|2281|2275|2279.3|2273.3|9
1631607900000|2021-09-14 08:25:00|2280.5|2274.5|2277.8|2271.8|2280.5|2274.5|2277.5|2271.5|22
1631608200000|2021-09-14 08:30:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2276.5|2270.5|8
1631608500000|2021-09-14 08:35:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.5|2271.5|8
1631608800000|2021-09-14 08:40:00|2278|2272|2277|2271|2278|2272|2276.3|2270.3|6
1631609100000|2021-09-14 08:45:00|2276.8|2270.8|2278.3|2272.3|2278.5|2272.5|2276.8|2270.8|13
1631609400000|2021-09-14 08:50:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|11
1631609700000|2021-09-14 08:55:00|2277.5|2271.5|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|6
1631610000000|2021-09-14 09:00:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2278|2272|5
1631610300000|2021-09-14 09:05:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|12
1631610600000|2021-09-14 09:10:00|2278.3|2272.3|2279.3|2273.3|2279.3|2273.3|2278|2272|5
1631610900000|2021-09-14 09:15:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2278.3|2272.3|8
1631611200000|2021-09-14 09:20:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2279.8|2273.8|7
1631611500000|2021-09-14 09:25:00|2281.5|2275.5|2283|2277|2283|2277|2279.8|2273.8|29
1631611800000|2021-09-14 09:30:00|2282.8|2276.8|2280.5|2274.5|2282.8|2276.8|2280.5|2274.5|14
1631612100000|2021-09-14 09:35:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278.5|2272.5|12
1631612400000|2021-09-14 09:40:00|2278.5|2272.5|2279.3|2273.3|2279.8|2273.8|2278.3|2272.3|21
1631612700000|2021-09-14 09:45:00|2279.5|2273.5|2279|2273|2279.5|2273.5|2278.3|2272.3|9
1631613000000|2021-09-14 09:50:00|2278.5|2272.5|2277.5|2271.5|2278.5|2272.5|2277.3|2271.3|9
1631613300000|2021-09-14 09:55:00|2277.3|2271.3|2275|2269|2277.3|2271.3|2275|2269|7
1631613600000|2021-09-14 10:00:00|2274.8|2268.8|2274|2268|2274.8|2268.8|2273.5|2267.5|11
1631613900000|2021-09-14 10:05:00|2273.8|2267.8|2271.3|2265.3|2273.8|2267.8|2270.3|2264.3|14
1631614200000|2021-09-14 10:10:00|2271.8|2265.8|2272.3|2266.3|2272.8|2266.8|2271.8|2265.8|8
1631614500000|2021-09-14 10:15:00|2272.5|2266.5|2271.3|2265.3|2272.5|2266.5|2270.5|2264.5|15
1631614800000|2021-09-14 10:20:00|2271|2265|2270|2264|2271.3|2265.3|2270|2264|14
1631615100000|2021-09-14 10:25:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2269.5|2263.5|7
1631615400000|2021-09-14 10:30:00|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2269.5|2263.5|21
1631615700000|2021-09-14 10:35:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|8
1631616000000|2021-09-14 10:40:00|2271|2265|2274.3|2268.3|2274.5|2268.5|2271|2265|17
1631616300000|2021-09-14 10:45:00|2274|2268|2276.3|2270.3|2276.3|2270.3|2273.8|2267.8|39
1631616600000|2021-09-14 10:50:00|2276|2270|2272.5|2266.5|2276|2270|2270.8|2264.8|31
1631616900000|2021-09-14 10:55:00|2272.8|2266.8|2275.3|2269.3|2275.5|2269.5|2272.3|2266.3|19
1631617200000|2021-09-14 11:00:00|2275|2269|2275.8|2269.8|2276|2270|2275|2269|16
1631617500000|2021-09-14 11:05:00|2276|2270|2278.3|2272.3|2278.8|2272.8|2276|2270|21
1631617800000|2021-09-14 11:10:00|2278|2272|2276.5|2270.5|2278.3|2272.3|2274.5|2268.5|60
1631618100000|2021-09-14 11:15:00|2276.8|2270.8|2272.5|2266.5|2277.3|2271.3|2272.3|2266.3|39
1631618400000|2021-09-14 11:20:00|2272.8|2266.8|2269.5|2263.5|2272.8|2266.8|2267.5|2261.5|19
1631618700000|2021-09-14 11:25:00|2269.3|2263.3|2269|2263|2270.5|2264.5|2268.5|2262.5|34
1631619000000|2021-09-14 11:30:00|2268.8|2262.8|2269.3|2263.3|2271|2265|2268.5|2262.5|51
1631619300000|2021-09-14 11:35:00|2270|2264|2270.8|2264.8|2271.5|2265.5|2268.5|2262.5|37
1631619600000|2021-09-14 11:40:00|2270.5|2264.5|2271.5|2265.5|2271.8|2265.8|2270|2264|18
1631619900000|2021-09-14 11:45:00|2271.3|2265.3|2267.8|2261.8|2271.3|2265.3|2267.5|2261.5|46
1631620200000|2021-09-14 11:50:00|2268|2262|2269.5|2263.5|2270.3|2264.3|2268|2262|61
1631620500000|2021-09-14 11:55:00|2269.3|2263.3|2271.3|2265.3|2271.8|2265.8|2269|2263|52
1631620800000|2021-09-14 12:00:00|2271|2265|2272.3|2266.3|2272.8|2266.8|2270|2264|40
1631621100000|2021-09-14 12:05:00|2272|2266|2271.3|2265.3|2272.5|2266.5|2270.8|2264.8|27
1631621400000|2021-09-14 12:10:00|2270.8|2264.8|2273.5|2267.5|2273.5|2267.5|2269.3|2263.3|35
1631621700000|2021-09-14 12:15:00|2274|2268|2273|2267|2274.5|2268.5|2271.3|2265.3|43
1631622000000|2021-09-14 12:20:00|2273.3|2267.3|2273.3|2267.3|2274.3|2268.3|2272.3|2266.3|35
1631622300000|2021-09-14 12:25:00|2273|2267|2273|2267|2274.3|2268.3|2270.3|2264.3|49
1631622600000|2021-09-14 12:30:00|2273.3|2267.3|2282|2276|2285.3|2279.3|2273.3|2267.3|105
1631622900000|2021-09-14 12:35:00|2282.3|2276.3|2280|2274|2283.5|2277.5|2279.5|2273.5|89
1631623200000|2021-09-14 12:40:00|2280.3|2274.3|2282|2276|2282.8|2276.8|2280.3|2274.3|45
1631623500000|2021-09-14 12:45:00|2282.3|2276.3|2282.3|2276.3|2284|2278|2281.8|2275.8|58
1631623800000|2021-09-14 12:50:00|2282.5|2276.5|2282.3|2276.3|2283.8|2277.8|2280.8|2274.8|53
1631624100000|2021-09-14 12:55:00|2282.5|2276.5|2287.5|2281.5|2287.8|2281.8|2282.5|2276.5|72
1631624400000|2021-09-14 13:00:00|2287.3|2281.3|2271.3|2265.3|2288.3|2282.3|2271.3|2265.3|207
1631624700000|2021-09-14 13:05:00|2271.5|2265.5|2272.5|2266.5|2272.8|2266.8|2270.8|2264.8|42
1631625000000|2021-09-14 13:10:00|2272.3|2266.3|2272.5|2266.5|2272.8|2266.8|2270.8|2264.8|45
1631625300000|2021-09-14 13:15:00|2272.3|2266.3|2270.8|2264.8|2272.8|2266.8|2270.8|2264.8|41
1631625600000|2021-09-14 13:20:00|2271|2265|2268.8|2262.8|2271.3|2265.3|2268.3|2262.3|107
1631625900000|2021-09-14 13:25:00|2268.5|2262.5|2268.5|2262.5|2270.5|2264.5|2268.3|2262.3|56
1631626200000|2021-09-14 13:30:00|2268.8|2262.8|2264.8|2258.8|2268.8|2262.8|2264.8|2258.8|83
1631626500000|2021-09-14 13:35:00|2265.3|2259.3|2264.3|2258.3|2267|2261|2264.3|2258.3|98
1631626800000|2021-09-14 13:40:00|2264.5|2258.5|2268.5|2262.5|2268.5|2262.5|2264.5|2258.5|71
1631627100000|2021-09-14 13:45:00|2268.3|2262.3|2272|2266|2272|2266|2267.3|2261.3|41
1631627400000|2021-09-14 13:50:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2271.3|2265.3|58
1631627700000|2021-09-14 13:55:00|2274|2268|2280|2274|2280.3|2274.3|2273|2267|58
1631628000000|2021-09-14 14:00:00|2280.3|2274.3|2275.8|2269.8|2280.3|2274.3|2275.3|2269.3|117
1631628300000|2021-09-14 14:05:00|2275.5|2269.5|2276.5|2270.5|2277|2271|2274.3|2268.3|50
1631628600000|2021-09-14 14:10:00|2276.3|2270.3|2274|2268|2276.3|2270.3|2273.8|2267.8|59
1631628900000|2021-09-14 14:15:00|2274.3|2268.3|2269.5|2263.5|2274.3|2268.3|2269.5|2263.5|39
1631629200000|2021-09-14 14:20:00|2269.8|2263.8|2271.8|2265.8|2272.3|2266.3|2269.8|2263.8|32
1631629500000|2021-09-14 14:25:00|2272|2266|2271.5|2265.5|2272.3|2266.3|2269.5|2263.5|55
1631629800000|2021-09-14 14:30:00|2271.3|2265.3|2268.3|2262.3|2271.3|2265.3|2268|2262|35
1631630100000|2021-09-14 14:35:00|2268|2262|2265.8|2259.8|2268.3|2262.3|2265.8|2259.8|36
1631630400000|2021-09-14 14:40:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2264.8|2258.8|39
1631630700000|2021-09-14 14:45:00|2265.8|2259.8|2268.8|2262.8|2269.5|2263.5|2265.8|2259.8|44
1631631000000|2021-09-14 14:50:00|2268.5|2262.5|2269|2263|2270|2264|2267.5|2261.5|34
1631631300000|2021-09-14 14:55:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2265|2259|39
1631631600000|2021-09-14 15:00:00|2268|2262|2274|2268|2274|2268|2267.3|2261.3|34
1631631900000|2021-09-14 15:05:00|2274.3|2268.3|2272|2266|2277.5|2271.5|2271.3|2265.3|41
1631632200000|2021-09-14 15:10:00|2272.3|2266.3|2274.3|2268.3|2274.8|2268.8|2272.3|2266.3|11
1631632500000|2021-09-14 15:15:00|2274.8|2268.8|2275.3|2269.3|2278.3|2272.3|2273.8|2267.8|121
1631632800000|2021-09-14 15:20:00|2275|2269|2273.5|2267.5|2275.3|2269.3|2272.5|2266.5|37
1631633100000|2021-09-14 15:25:00|2273.3|2267.3|2269.8|2263.8|2273.3|2267.3|2269.8|2263.8|17
1631633400000|2021-09-14 15:30:00|2269.5|2263.5|2272.3|2266.3|2272.3|2266.3|2269.5|2263.5|24
1631633700000|2021-09-14 15:35:00|2272.5|2266.5|2273.5|2267.5|2276|2270|2272.5|2266.5|29
1631634000000|2021-09-14 15:40:00|2273.8|2267.8|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|36
1631634300000|2021-09-14 15:45:00|2274|2268|2272|2266|2274|2268|2268.3|2262.3|47
1631634600000|2021-09-14 15:50:00|2272.3|2266.3|2270.8|2264.8|2272.8|2266.8|2270|2264|17
1631634900000|2021-09-14 15:55:00|2271|2265|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|9
1631635200000|2021-09-14 16:00:00|2271.5|2265.5|2271|2265|2273.3|2267.3|2271|2265|13
1631635500000|2021-09-14 16:05:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1631635800000|2021-09-14 16:10:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|4
1631636100000|2021-09-14 16:15:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2270.8|2264.8|8
1631636700000|2021-09-14 16:25:00|2272.5|2266.5|2272.3|2266.3|2272.8|2266.8|2272.3|2266.3|6
1631637000000|2021-09-14 16:30:00|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|3
1631637300000|2021-09-14 16:35:00|2272.8|2266.8|2268.8|2262.8|2272.8|2266.8|2268.8|2262.8|15
1631637600000|2021-09-14 16:40:00|2269|2263|2269.5|2263.5|2269.8|2263.8|2269|2263|8
1631637900000|2021-09-14 16:45:00|2269.8|2263.8|2271.8|2265.8|2273|2267|2269.8|2263.8|15
1631638500000|2021-09-14 16:55:00|2271.6|2265.6|2271.9|2265.9|2272.1|2266.1|2271.4|2265.4|5
1631664000000|2021-09-15 00:00:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1631664300000|2021-09-15 00:05:00|2266.8|2260.8|2267|2261|2267|2261|2266.5|2260.5|4
1631666700000|2021-09-15 00:45:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1631667000000|2021-09-15 00:50:00|2267.5|2261.5|2270.5|2264.5|2270.5|2264.5|2267.5|2261.5|5
1631667300000|2021-09-15 00:55:00|2270.8|2264.8|2271.3|2265.3|2271.5|2265.5|2270.8|2264.8|6
1631667600000|2021-09-15 01:00:00|2271.5|2265.5|2264.5|2258.5|2272|2266|2264.5|2258.5|120
1631667900000|2021-09-15 01:05:00|2264.3|2258.3|2262.3|2256.3|2264.3|2258.3|2262|2256|6
1631668500000|2021-09-15 01:15:00|2262.5|2256.5|2262.8|2256.8|2263.5|2257.5|2262.5|2256.5|5
1631668800000|2021-09-15 01:20:00|2262.5|2256.5|2262.8|2256.8|2262.8|2256.8|2262.3|2256.3|8
1631669100000|2021-09-15 01:25:00|2263|2257|2262.8|2256.8|2263.5|2257.5|2262.5|2256.5|10
1631669400000|2021-09-15 01:30:00|2262.5|2256.5|2259.8|2253.8|2262.8|2256.8|2259.5|2253.5|16
1631669700000|2021-09-15 01:35:00|2259.5|2253.5|2253.8|2247.8|2259.8|2253.8|2252.8|2246.8|57
1631670000000|2021-09-15 01:40:00|2254|2248|2255.3|2249.3|2255.5|2249.5|2253.8|2247.8|7
1631670300000|2021-09-15 01:45:00|2255|2249|2255.8|2249.8|2256|2250|2255|2249|5
1631670600000|2021-09-15 01:50:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1631671200000|2021-09-15 02:00:00|2255|2249|2251.8|2245.8|2255|2249|2250.3|2244.3|26
1631671500000|2021-09-15 02:05:00|2251.3|2245.3|2253.3|2247.3|2253.5|2247.5|2250.8|2244.8|50
1631671800000|2021-09-15 02:10:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2252.5|2246.5|19
1631672100000|2021-09-15 02:15:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1631672700000|2021-09-15 02:25:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1631673000000|2021-09-15 02:30:00|2252|2246|2256.3|2250.3|2256.3|2250.3|2250.8|2244.8|59
1631673300000|2021-09-15 02:35:00|2256.5|2250.5|2256|2250|2256.8|2250.8|2255.8|2249.8|13
1631673600000|2021-09-15 02:40:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255.8|2249.8|15
1631673900000|2021-09-15 02:45:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256|2250|6
1631674200000|2021-09-15 02:50:00|2256.5|2250.5|2252.8|2246.8|2256.5|2250.5|2252.5|2246.5|11
1631674500000|2021-09-15 02:55:00|2253|2247|2253|2247|2253.3|2247.3|2253|2247|3
1631674800000|2021-09-15 03:00:00|2252.5|2246.5|2250.5|2244.5|2252.5|2246.5|2250.5|2244.5|13
1631675100000|2021-09-15 03:05:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1631675400000|2021-09-15 03:10:00|2249.3|2243.3|2250.3|2244.3|2250.3|2244.3|2249.3|2243.3|15
1631675700000|2021-09-15 03:15:00|2250.5|2244.5|2250.8|2244.8|2251|2245|2250.5|2244.5|8
1631676000000|2021-09-15 03:20:00|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1631676300000|2021-09-15 03:25:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|8
1631676600000|2021-09-15 03:30:00|2250.5|2244.5|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|3
1631676900000|2021-09-15 03:35:00|2250.3|2244.3|2250|2244|2250.5|2244.5|2250|2244|4
1631677200000|2021-09-15 03:40:00|2250.3|2244.3|2250|2244|2250.3|2244.3|2250|2244|2
1631677500000|2021-09-15 03:45:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1631677800000|2021-09-15 03:50:00|2250|2244|2249|2243|2250|2244|2249|2243|2
1631678100000|2021-09-15 03:55:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2247.5|2241.5|6
1631678400000|2021-09-15 04:00:00|2247.3|2241.3|2247.5|2241.5|2248.8|2242.8|2246|2240|37
1631678700000|2021-09-15 04:05:00|2247.8|2241.8|2247|2241|2247.8|2241.8|2247|2241|6
1631679000000|2021-09-15 04:10:00|2246.8|2240.8|2247|2241|2247.3|2241.3|2246.8|2240.8|4
1631679300000|2021-09-15 04:15:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2246.8|2240.8|3
1631679900000|2021-09-15 04:25:00|2247|2241|2246.8|2240.8|2247|2241|2246.8|2240.8|2
1631680200000|2021-09-15 04:30:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1631682900000|2021-09-15 05:15:00|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246|2240|3
1631683800000|2021-09-15 05:30:00|2246.5|2240.5|2246.8|2240.8|2247.3|2241.3|2246.5|2240.5|20
1631684100000|2021-09-15 05:35:00|2246.5|2240.5|2245.8|2239.8|2246.8|2240.8|2245.5|2239.5|14
1631684400000|2021-09-15 05:40:00|2246.5|2240.5|2248.5|2242.5|2250|2244|2246.5|2240.5|48
1631684700000|2021-09-15 05:45:00|2248.3|2242.3|2249.5|2243.5|2249.5|2243.5|2247.8|2241.8|18
1631685000000|2021-09-15 05:50:00|2250|2244|2247.3|2241.3|2250|2244|2247|2241|15
1631685300000|2021-09-15 05:55:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2246|2240|7
1631685600000|2021-09-15 06:00:00|2247|2241|2247.3|2241.3|2247.5|2241.5|2247|2241|4
1631685900000|2021-09-15 06:05:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1631686200000|2021-09-15 06:10:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|2
1631686500000|2021-09-15 06:15:00|2247.3|2241.3|2249|2243|2249|2243|2247.3|2241.3|12
1631686800000|2021-09-15 06:20:00|2249.3|2243.3|2249.5|2243.5|2249.8|2243.8|2249.3|2243.3|8
1631687100000|2021-09-15 06:25:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.3|2242.3|10
1631687400000|2021-09-15 06:30:00|2248.3|2242.3|2247|2241|2249.3|2243.3|2247|2241|24
1631687700000|2021-09-15 06:35:00|2247.5|2241.5|2246.8|2240.8|2249|2243|2246.8|2240.8|40
1631688000000|2021-09-15 06:40:00|2247.3|2241.3|2247|2241|2247.5|2241.5|2245.8|2239.8|60
1631688300000|2021-09-15 06:45:00|2247.3|2241.3|2247.8|2241.8|2247.8|2241.8|2246.3|2240.3|35
1631688600000|2021-09-15 06:50:00|2247.5|2241.5|2249|2243|2249.3|2243.3|2247.3|2241.3|16
1631688900000|2021-09-15 06:55:00|2249.3|2243.3|2248.8|2242.8|2249.8|2243.8|2248.5|2242.5|24
1631689200000|2021-09-15 07:00:00|2249|2243|2245.3|2239.3|2249.8|2243.8|2245.3|2239.3|34
1631689500000|2021-09-15 07:05:00|2245|2239|2229|2223|2245.8|2239.8|2227.8|2221.8|83
1631689800000|2021-09-15 07:10:00|2229.5|2223.5|2229.3|2223.3|2231.8|2225.8|2229.3|2223.3|49
1631690100000|2021-09-15 07:15:00|2229|2223|2219.3|2213.3|2229|2223|2216.4|2210.4|74
1631690400000|2021-09-15 07:20:00|2219|2213|2218.3|2212.3|2222.5|2216.5|2218.3|2212.3|21
1631690700000|2021-09-15 07:25:00|2217.8|2211.8|2223|2217|2223|2217|2217.8|2211.8|17
1631691000000|2021-09-15 07:30:00|2222.8|2216.8|2228.5|2222.5|2228.5|2222.5|2222.5|2216.5|38
1631691300000|2021-09-15 07:35:00|2227.8|2221.8|2227|2221|2228.5|2222.5|2226|2220|13
1631691600000|2021-09-15 07:40:00|2227.3|2221.3|2229.3|2223.3|2229.3|2223.3|2227|2221|13
1631691900000|2021-09-15 07:45:00|2229|2223|2226.3|2220.3|2229.5|2223.5|2226.3|2220.3|42
1631692200000|2021-09-15 07:50:00|2226|2220|2226.8|2220.8|2229.3|2223.3|2226|2220|23
1631692500000|2021-09-15 07:55:00|2226.5|2220.5|2227|2221|2227.3|2221.3|2225.3|2219.3|13
1631692800000|2021-09-15 08:00:00|2226.8|2220.8|2228.8|2222.8|2229.5|2223.5|2226.5|2220.5|48
1631693100000|2021-09-15 08:05:00|2228.5|2222.5|2227.5|2221.5|2229|2223|2227.3|2221.3|21
1631693400000|2021-09-15 08:10:00|2227|2221|2227.8|2221.8|2228.8|2222.8|2227|2221|13
1631693700000|2021-09-15 08:15:00|2227.5|2221.5|2226|2220|2227.5|2221.5|2225.8|2219.8|15
1631694000000|2021-09-15 08:20:00|2225.8|2219.8|2222.8|2216.8|2226|2220|2221.3|2215.3|28
1631694300000|2021-09-15 08:25:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2220.5|2214.5|18
1631694600000|2021-09-15 08:30:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2221.8|2215.8|21
1631694900000|2021-09-15 08:35:00|2222.3|2216.3|2221.5|2215.5|2222.3|2216.3|2220.5|2214.5|13
1631695200000|2021-09-15 08:40:00|2221.3|2215.3|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|7
1631695500000|2021-09-15 08:45:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2218.5|2212.5|8
1631695800000|2021-09-15 08:50:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|13
1631696100000|2021-09-15 08:55:00|2218.3|2212.3|2218|2212|2218.5|2212.5|2217|2211|18
1631696400000|2021-09-15 09:00:00|2218.5|2212.5|2217.5|2211.5|2218.8|2212.8|2217.3|2211.3|14
1631696700000|2021-09-15 09:05:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|10
1631697000000|2021-09-15 09:10:00|2216.8|2210.8|2218|2212|2218.5|2212.5|2216.8|2210.8|24
1631697300000|2021-09-15 09:15:00|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2216.5|2210.5|13
1631697600000|2021-09-15 09:20:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2217.8|2211.8|14
1631697900000|2021-09-15 09:25:00|2219|2213|2220.5|2214.5|2220.5|2214.5|2218.8|2212.8|14
1631698200000|2021-09-15 09:30:00|2220.3|2214.3|2221.8|2215.8|2221.8|2215.8|2220|2214|6
1631698500000|2021-09-15 09:35:00|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|9
1631698800000|2021-09-15 09:40:00|2221|2215|2221.8|2215.8|2221.8|2215.8|2220.5|2214.5|7
1631699100000|2021-09-15 09:45:00|2222|2216|2221|2215|2222.3|2216.3|2220.8|2214.8|13
1631699400000|2021-09-15 09:50:00|2220.8|2214.8|2221.3|2215.3|2222|2216|2220.5|2214.5|13
1631699700000|2021-09-15 09:55:00|2221|2215|2221|2215|2221.3|2215.3|2220.5|2214.5|23
1631700000000|2021-09-15 10:00:00|2220.8|2214.8|2220.5|2214.5|2221|2215|2220.5|2214.5|4
1631700300000|2021-09-15 10:05:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2218.5|2212.5|14
1631700600000|2021-09-15 10:10:00|2220.3|2214.3|2221.3|2215.3|2222|2216|2220.3|2214.3|14
1631700900000|2021-09-15 10:15:00|2222.3|2216.3|2224.3|2218.3|2224.8|2218.8|2221.5|2215.5|25
1631701200000|2021-09-15 10:20:00|2224.5|2218.5|2224|2218|2224.8|2218.8|2223.8|2217.8|7
1631701500000|2021-09-15 10:25:00|2223.8|2217.8|2221|2215|2223.8|2217.8|2221|2215|9
1631701800000|2021-09-15 10:30:00|2221.3|2215.3|2223|2217|2223.3|2217.3|2221.3|2215.3|12
1631702100000|2021-09-15 10:35:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|4
1631702400000|2021-09-15 10:40:00|2223.8|2217.8|2225|2219|2225.8|2219.8|2223.8|2217.8|16
1631702700000|2021-09-15 10:45:00|2223.8|2217.8|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|9
1631703000000|2021-09-15 10:50:00|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|6
1631703300000|2021-09-15 10:55:00|2221.8|2215.8|2223.5|2217.5|2224|2218|2221|2215|50
1631703600000|2021-09-15 11:00:00|2223.8|2217.8|2225|2219|2225.3|2219.3|2223.8|2217.8|6
1631703900000|2021-09-15 11:05:00|2224.8|2218.8|2222.5|2216.5|2224.8|2218.8|2221.3|2215.3|13
1631704200000|2021-09-15 11:10:00|2222.8|2216.8|2222|2216|2223|2217|2222|2216|16
1631704500000|2021-09-15 11:15:00|2221.8|2215.8|2222.5|2216.5|2222.8|2216.8|2221.5|2215.5|14
1631704800000|2021-09-15 11:20:00|2222.8|2216.8|2222|2216|2222.8|2216.8|2221.8|2215.8|20
1631705100000|2021-09-15 11:25:00|2221.8|2215.8|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|21
1631705400000|2021-09-15 11:30:00|2223|2217|2224.5|2218.5|2226.5|2220.5|2222.5|2216.5|38
1631705700000|2021-09-15 11:35:00|2224.8|2218.8|2222|2216|2224.8|2218.8|2222|2216|22
1631706000000|2021-09-15 11:40:00|2222.3|2216.3|2223|2217|2223.8|2217.8|2222.3|2216.3|19
1631706300000|2021-09-15 11:45:00|2223.3|2217.3|2227|2221|2227|2221|2222.3|2216.3|62
1631706600000|2021-09-15 11:50:00|2227.3|2221.3|2227.3|2221.3|2229.3|2223.3|2226.5|2220.5|45
1631706900000|2021-09-15 11:55:00|2227|2221|2227.5|2221.5|2228.3|2222.3|2226.8|2220.8|36
1631707200000|2021-09-15 12:00:00|2227.8|2221.8|2228|2222|2229.5|2223.5|2227.5|2221.5|26
1631707500000|2021-09-15 12:05:00|2228.3|2222.3|2230|2224|2230.3|2224.3|2228|2222|36
1631707800000|2021-09-15 12:10:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2229.3|2223.3|56
1631708100000|2021-09-15 12:15:00|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|8
1631708400000|2021-09-15 12:20:00|2231.5|2225.5|2233|2227|2234.3|2228.3|2231.3|2225.3|36
1631708700000|2021-09-15 12:25:00|2233.3|2227.3|2231.3|2225.3|2233.5|2227.5|2229.8|2223.8|53
1631709000000|2021-09-15 12:30:00|2231|2225|2232|2226|2233.3|2227.3|2230.8|2224.8|66
1631709300000|2021-09-15 12:35:00|2232.3|2226.3|2231.8|2225.8|2232.5|2226.5|2231.3|2225.3|48
1631709600000|2021-09-15 12:40:00|2231.5|2225.5|2232.5|2226.5|2232.5|2226.5|2231.3|2225.3|27
1631709900000|2021-09-15 12:45:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.3|2225.3|14
1631710200000|2021-09-15 12:50:00|2232|2226|2231.3|2225.3|2232.8|2226.8|2231.3|2225.3|31
1631710500000|2021-09-15 12:55:00|2230.8|2224.8|2232.8|2226.8|2233|2227|2230.8|2224.8|33
1631710800000|2021-09-15 13:00:00|2233|2227|2239.8|2233.8|2240.5|2234.5|2233|2227|179
1631711100000|2021-09-15 13:05:00|2239.3|2233.3|2240.8|2234.8|2241.8|2235.8|2237.5|2231.5|53
1631711400000|2021-09-15 13:10:00|2240.5|2234.5|2242|2236|2242|2236|2240|2234|38
1631711700000|2021-09-15 13:15:00|2242.5|2236.5|2242.3|2236.3|2244.5|2238.5|2239.5|2233.5|63
1631712000000|2021-09-15 13:20:00|2242.5|2236.5|2245.3|2239.3|2246.3|2240.3|2242|2236|50
1631712300000|2021-09-15 13:25:00|2245.5|2239.5|2246.3|2240.3|2247|2241|2244.3|2238.3|54
1631712600000|2021-09-15 13:30:00|2246|2240|2246.5|2240.5|2246.5|2240.5|2245|2239|48
1631712900000|2021-09-15 13:35:00|2246.8|2240.8|2246.8|2240.8|2247.8|2241.8|2246.3|2240.3|30
1631713200000|2021-09-15 13:40:00|2247|2241|2247.3|2241.3|2247.5|2241.5|2246.5|2240.5|35
1631713500000|2021-09-15 13:45:00|2247.5|2241.5|2248.8|2242.8|2249.8|2243.8|2247.3|2241.3|64
1631713800000|2021-09-15 13:50:00|2249|2243|2248.3|2242.3|2251|2245|2248.3|2242.3|97
1631714100000|2021-09-15 13:55:00|2248|2242|2246.3|2240.3|2248.8|2242.8|2244.5|2238.5|56
1631714400000|2021-09-15 14:00:00|2246|2240|2244.8|2238.8|2246.3|2240.3|2242.8|2236.8|71
1631714700000|2021-09-15 14:05:00|2245|2239|2237.5|2231.5|2245.5|2239.5|2237.5|2231.5|44
1631715000000|2021-09-15 14:10:00|2238.5|2232.5|2240.3|2234.3|2243|2237|2238.5|2232.5|74
1631715300000|2021-09-15 14:15:00|2241|2235|2238.3|2232.3|2241.8|2235.8|2238.3|2232.3|38
1631715600000|2021-09-15 14:20:00|2238.5|2232.5|2237.3|2231.3|2238.8|2232.8|2235.8|2229.8|29
1631715900000|2021-09-15 14:25:00|2237.5|2231.5|2234.5|2228.5|2238|2232|2234.3|2228.3|32
1631716200000|2021-09-15 14:30:00|2234.8|2228.8|2233.8|2227.8|2235.8|2229.8|2233.5|2227.5|78
1631716500000|2021-09-15 14:35:00|2234|2228|2232|2226|2235.3|2229.3|2231.5|2225.5|50
1631716800000|2021-09-15 14:40:00|2232.3|2226.3|2229.5|2223.5|2232.3|2226.3|2228.3|2222.3|62
1631717100000|2021-09-15 14:45:00|2229.3|2223.3|2224.8|2218.8|2229.3|2223.3|2223.8|2217.8|64
1631717400000|2021-09-15 14:50:00|2225|2219|2225.5|2219.5|2226.8|2220.8|2223.3|2217.3|66
1631717700000|2021-09-15 14:55:00|2225.8|2219.8|2228.3|2222.3|2231.3|2225.3|2224.5|2218.5|75
1631718000000|2021-09-15 15:00:00|2228.5|2222.5|2231|2225|2231.8|2225.8|2226.8|2220.8|42
1631718300000|2021-09-15 15:05:00|2230.5|2224.5|2234.3|2228.3|2234.8|2228.8|2228.3|2222.3|47
1631718600000|2021-09-15 15:10:00|2234.5|2228.5|2236.3|2230.3|2237.3|2231.3|2234|2228|33
1631718900000|2021-09-15 15:15:00|2236|2230|2239.3|2233.3|2240.5|2234.5|2235.8|2229.8|134
1631719200000|2021-09-15 15:20:00|2239|2233|2239|2233|2239.5|2233.5|2238.8|2232.8|40
1631719500000|2021-09-15 15:25:00|2239.3|2233.3|2238|2232|2239.8|2233.8|2238|2232|32
1631719800000|2021-09-15 15:30:00|2237.8|2231.8|2235|2229|2237.8|2231.8|2233.3|2227.3|29
1631720100000|2021-09-15 15:35:00|2234.8|2228.8|2234.5|2228.5|2235.5|2229.5|2233.3|2227.3|16
1631720400000|2021-09-15 15:40:00|2234.8|2228.8|2237.3|2231.3|2237.8|2231.8|2234.5|2228.5|25
1631720700000|2021-09-15 15:45:00|2236.5|2230.5|2235|2229|2236.5|2230.5|2233.3|2227.3|17
1631721000000|2021-09-15 15:50:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234.8|2228.8|13
1631721300000|2021-09-15 15:55:00|2235|2229|2235.3|2229.3|2235.3|2229.3|2234.8|2228.8|10
1631721600000|2021-09-15 16:00:00|2235|2229|2235|2229|2235|2229|2234|2228|7
1631721900000|2021-09-15 16:05:00|2234.8|2228.8|2234.8|2228.8|2235|2229|2234.8|2228.8|3
1631722200000|2021-09-15 16:10:00|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|4
1631723100000|2021-09-15 16:25:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|6
1631723400000|2021-09-15 16:30:00|2234.3|2228.3|2233.3|2227.3|2234.3|2228.3|2233.3|2227.3|4
1631723700000|2021-09-15 16:35:00|2234.3|2228.3|2235.3|2229.3|2235.3|2229.3|2234.3|2228.3|7
1631724000000|2021-09-15 16:40:00|2235|2229|2234|2228|2235|2229|2233.8|2227.8|6
1631724300000|2021-09-15 16:45:00|2234.3|2228.3|2234|2228|2234.3|2228.3|2234|2228|4
1631724600000|2021-09-15 16:50:00|2234.3|2228.3|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|4
1631724900000|2021-09-15 16:55:00|2235.6|2229.6|2239.9|2233.9|2240.1|2234.1|2235.6|2229.6|22
1631750400000|2021-09-16 00:00:00|2239.5|2233.5|2236.3|2230.3|2239.8|2233.8|2236.3|2230.3|16
1631750700000|2021-09-16 00:05:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|4
1631751000000|2021-09-16 00:10:00|2238.3|2232.3|2239.3|2233.3|2239.3|2233.3|2238.3|2232.3|6
1631751300000|2021-09-16 00:15:00|2239|2233|2238.8|2232.8|2239|2233|2237.5|2231.5|54
1631751600000|2021-09-16 00:20:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1631752200000|2021-09-16 00:30:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.3|2231.3|5
1631752500000|2021-09-16 00:35:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2238|2232|10
1631752800000|2021-09-16 00:40:00|2239|2233|2241.8|2235.8|2241.8|2235.8|2239|2233|8
1631753100000|2021-09-16 00:45:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|2
1631753400000|2021-09-16 00:50:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1631754000000|2021-09-16 01:00:00|2241.3|2235.3|2235.5|2229.5|2241.3|2235.3|2235.3|2229.3|32
1631754300000|2021-09-16 01:05:00|2235.3|2229.3|2234.3|2228.3|2235.3|2229.3|2234|2228|7
1631754600000|2021-09-16 01:10:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2234.3|2228.3|49
1631754900000|2021-09-16 01:15:00|2234.8|2228.8|2238.3|2232.3|2238.8|2232.8|2234|2228|35
1631755200000|2021-09-16 01:20:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|7
1631755500000|2021-09-16 01:25:00|2238.5|2232.5|2237.8|2231.8|2238.5|2232.5|2237.5|2231.5|5
1631755800000|2021-09-16 01:30:00|2237.5|2231.5|2237.5|2231.5|2238.3|2232.3|2236.8|2230.8|17
1631756100000|2021-09-16 01:35:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1631756400000|2021-09-16 01:40:00|2237.5|2231.5|2235.3|2229.3|2237.8|2231.8|2233.8|2227.8|50
1631756700000|2021-09-16 01:45:00|2235|2229|2236|2230|2236.5|2230.5|2235|2229|33
1631757000000|2021-09-16 01:50:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235.8|2229.8|25
1631757300000|2021-09-16 01:55:00|2236.3|2230.3|2236.3|2230.3|2237|2231|2236|2230|27
1631757600000|2021-09-16 02:00:00|2236|2230|2234.5|2228.5|2236|2230|2234|2228|40
1631757900000|2021-09-16 02:05:00|2234.3|2228.3|2234.8|2228.8|2235.3|2229.3|2234|2228|38
1631758200000|2021-09-16 02:10:00|2234.5|2228.5|2234.8|2228.8|2235.3|2229.3|2233.8|2227.8|20
1631758500000|2021-09-16 02:15:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1631759400000|2021-09-16 02:30:00|2234.8|2228.8|2233|2227|2235|2229|2233|2227|14
1631759700000|2021-09-16 02:35:00|2233.5|2227.5|2231.8|2225.8|2233.5|2227.5|2231.8|2225.8|7
1631760000000|2021-09-16 02:40:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1631760300000|2021-09-16 02:45:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|3
1631760600000|2021-09-16 02:50:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|18
1631760900000|2021-09-16 02:55:00|2232|2226|2232.3|2226.3|2232.5|2226.5|2231.8|2225.8|13
1631761200000|2021-09-16 03:00:00|2232|2226|2231.5|2225.5|2233.3|2227.3|2231.3|2225.3|20
1631761500000|2021-09-16 03:05:00|2231.3|2225.3|2231.5|2225.5|2232|2226|2231.3|2225.3|11
1631761800000|2021-09-16 03:10:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230|2224|5
1631762100000|2021-09-16 03:15:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2231|2225|6
1631762400000|2021-09-16 03:20:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2230|2224|31
1631762700000|2021-09-16 03:25:00|2232|2226|2231.8|2225.8|2232.3|2226.3|2229.8|2223.8|31
1631763300000|2021-09-16 03:35:00|2231.5|2225.5|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|3
1631763600000|2021-09-16 03:40:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1631763900000|2021-09-16 03:45:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1631764800000|2021-09-16 04:00:00|2230|2224|2229|2223|2230|2224|2229|2223|2
1631765700000|2021-09-16 04:15:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1631766000000|2021-09-16 04:20:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1631768400000|2021-09-16 05:00:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1631768700000|2021-09-16 05:05:00|2230.5|2224.5|2232.3|2226.3|2232.3|2226.3|2230.5|2224.5|7
1631769000000|2021-09-16 05:10:00|2232.8|2226.8|2232|2226|2232.8|2226.8|2232|2226|4
1631769900000|2021-09-16 05:25:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|3
1631770200000|2021-09-16 05:30:00|2232|2226|2231|2225|2232.3|2226.3|2230.5|2224.5|32
1631770500000|2021-09-16 05:35:00|2230.8|2224.8|2229|2223|2231|2225|2229|2223|38
1631770800000|2021-09-16 05:40:00|2228.8|2222.8|2229.5|2223.5|2230|2224|2228|2222|11
1631771100000|2021-09-16 05:45:00|2229|2223|2228.5|2222.5|2229|2223|2227.3|2221.3|28
1631771400000|2021-09-16 05:50:00|2228.3|2222.3|2228.8|2222.8|2228.8|2222.8|2228|2222|57
1631771700000|2021-09-16 05:55:00|2229|2223|2227.8|2221.8|2229.8|2223.8|2227.8|2221.8|28
1631772000000|2021-09-16 06:00:00|2228|2222|2227|2221|2228|2222|2226.5|2220.5|20
1631772300000|2021-09-16 06:05:00|2227.3|2221.3|2226|2220|2227.5|2221.5|2225|2219|42
1631772600000|2021-09-16 06:10:00|2226.3|2220.3|2227.8|2221.8|2229.8|2223.8|2226.3|2220.3|34
1631772900000|2021-09-16 06:15:00|2228.3|2222.3|2229.8|2223.8|2231.8|2225.8|2228.3|2222.3|36
1631773200000|2021-09-16 06:20:00|2229.5|2223.5|2229.5|2223.5|2231.8|2225.8|2229|2223|37
1631773500000|2021-09-16 06:25:00|2228.6|2222.6|2226.8|2220.8|2228.6|2222.6|2226.5|2220.5|19
1631773800000|2021-09-16 06:30:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2224.8|2218.8|31
1631774100000|2021-09-16 06:35:00|2225.3|2219.3|2225.5|2219.5|2226.3|2220.3|2223.3|2217.3|34
1631774400000|2021-09-16 06:40:00|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|14
1631774700000|2021-09-16 06:45:00|2225|2219|2227|2221|2227.5|2221.5|2225|2219|64
1631775000000|2021-09-16 06:50:00|2226.8|2220.8|2223|2217|2227|2221|2223|2217|35
1631775300000|2021-09-16 06:55:00|2223.3|2217.3|2228.8|2222.8|2228.8|2222.8|2223.3|2217.3|39
1631775600000|2021-09-16 07:00:00|2228.5|2222.5|2245.5|2239.5|2245.5|2239.5|2225|2219|87
1631775900000|2021-09-16 07:05:00|2245.3|2239.3|2233.3|2227.3|2245.5|2239.5|2232.3|2226.3|28
1631776200000|2021-09-16 07:10:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|4
1631776500000|2021-09-16 07:15:00|2233.4|2227.4|2236|2230|2236|2230|2233.3|2227.3|14
1631776800000|2021-09-16 07:20:00|2236.3|2230.3|2241.3|2235.3|2247|2241|2236|2230|48
1631777100000|2021-09-16 07:25:00|2240|2234|2239.3|2233.3|2240|2234|2239.3|2233.3|4
1631777400000|2021-09-16 07:30:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2236.5|2230.5|10
1631777700000|2021-09-16 07:35:00|2239.5|2233.5|2243.3|2237.3|2244.3|2238.3|2239.5|2233.5|17
1631778000000|2021-09-16 07:40:00|2243|2237|2242|2236|2243.8|2237.8|2240.8|2234.8|23
1631778300000|2021-09-16 07:45:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2240.8|2234.8|20
1631778600000|2021-09-16 07:50:00|2242|2236|2241.3|2235.3|2242|2236|2241.3|2235.3|3
1631778900000|2021-09-16 07:55:00|2241|2235|2239|2233|2241|2235|2238.8|2232.8|13
1631779200000|2021-09-16 08:00:00|2240.3|2234.3|2245.8|2239.8|2247.3|2241.3|2240.3|2234.3|46
1631779500000|2021-09-16 08:05:00|2246|2240|2247.8|2241.8|2247.8|2241.8|2244.5|2238.5|23
1631779800000|2021-09-16 08:10:00|2247.5|2241.5|2247|2241|2247.5|2241.5|2246.3|2240.3|14
1631780100000|2021-09-16 08:15:00|2246.5|2240.5|2248.5|2242.5|2249|2243|2245.8|2239.8|30
1631780400000|2021-09-16 08:20:00|2249|2243|2247.5|2241.5|2252|2246|2247.5|2241.5|40
1631780700000|2021-09-16 08:25:00|2247.8|2241.8|2247.8|2241.8|2248.3|2242.3|2247.8|2241.8|11
1631781000000|2021-09-16 08:30:00|2247.5|2241.5|2245.3|2239.3|2247.5|2241.5|2241.3|2235.3|34
1631781300000|2021-09-16 08:35:00|2245|2239|2243.5|2237.5|2246|2240|2242.8|2236.8|31
1631781600000|2021-09-16 08:40:00|2244|2238|2248.8|2242.8|2249|2243|2243.8|2237.8|16
1631781900000|2021-09-16 08:45:00|2248.5|2242.5|2249.8|2243.8|2251.5|2245.5|2248|2242|16
1631782200000|2021-09-16 08:50:00|2249.3|2243.3|2249.3|2243.3|2249.8|2243.8|2247.8|2241.8|9
1631782500000|2021-09-16 08:55:00|2249.5|2243.5|2251.3|2245.3|2251.3|2245.3|2249.5|2243.5|5
1631782800000|2021-09-16 09:00:00|2251.5|2245.5|2256.3|2250.3|2256.8|2250.8|2251.5|2245.5|18
1631783100000|2021-09-16 09:05:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2254.5|2248.5|13
1631783400000|2021-09-16 09:10:00|2256|2250|2252.5|2246.5|2256|2250|2252.5|2246.5|20
1631783700000|2021-09-16 09:15:00|2252.3|2246.3|2249.5|2243.5|2252.3|2246.3|2247.8|2241.8|35
1631784000000|2021-09-16 09:20:00|2250.5|2244.5|2250.5|2244.5|2251.3|2245.3|2250.3|2244.3|6
1631784300000|2021-09-16 09:25:00|2250.8|2244.8|2251.3|2245.3|2252.8|2246.8|2250.8|2244.8|8
1631784600000|2021-09-16 09:30:00|2251.5|2245.5|2249|2243|2251.8|2245.8|2249|2243|8
1631784900000|2021-09-16 09:35:00|2249.3|2243.3|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|3
1631785200000|2021-09-16 09:40:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1631785500000|2021-09-16 09:45:00|2249.8|2243.8|2251.5|2245.5|2251.8|2245.8|2249.8|2243.8|7
1631785800000|2021-09-16 09:50:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|2
1631786100000|2021-09-16 09:55:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2250.8|2244.8|9
1631786400000|2021-09-16 10:00:00|2251.3|2245.3|2250.3|2244.3|2251.3|2245.3|2249.8|2243.8|20
1631786700000|2021-09-16 10:05:00|2250|2244|2250.5|2244.5|2250.5|2244.5|2246.5|2240.5|20
1631787000000|2021-09-16 10:10:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.8|2243.8|7
1631787300000|2021-09-16 10:15:00|2250.8|2244.8|2252|2246|2252|2246|2250.8|2244.8|3
1631787600000|2021-09-16 10:20:00|2252.3|2246.3|2252|2246|2252.3|2246.3|2252|2246|2
1631787900000|2021-09-16 10:25:00|2251.8|2245.8|2250.3|2244.3|2251.8|2245.8|2250.3|2244.3|4
1631788200000|2021-09-16 10:30:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.3|2244.3|3
1631788500000|2021-09-16 10:35:00|2250.5|2244.5|2246.8|2240.8|2250.8|2244.8|2246|2240|21
1631788800000|2021-09-16 10:40:00|2246.5|2240.5|2243.5|2237.5|2247.5|2241.5|2242.8|2236.8|38
1631789100000|2021-09-16 10:45:00|2243.3|2237.3|2239.5|2233.5|2246|2240|2239|2233|36
1631789400000|2021-09-16 10:50:00|2239.3|2233.3|2241.5|2235.5|2241.5|2235.5|2238.5|2232.5|31
1631789700000|2021-09-16 10:55:00|2241.8|2235.8|2245|2239|2245|2239|2241.8|2235.8|16
1631790000000|2021-09-16 11:00:00|2245.3|2239.3|2247|2241|2247.3|2241.3|2245.3|2239.3|9
1631790300000|2021-09-16 11:05:00|2246.8|2240.8|2248.5|2242.5|2248.5|2242.5|2246.8|2240.8|9
1631790600000|2021-09-16 11:10:00|2248.8|2242.8|2247|2241|2248.8|2242.8|2247|2241|6
1631790900000|2021-09-16 11:15:00|2247.3|2241.3|2247|2241|2248.8|2242.8|2247|2241|7
1631791200000|2021-09-16 11:20:00|2247.3|2241.3|2247.8|2241.8|2251.3|2245.3|2247|2241|25
1631791500000|2021-09-16 11:25:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1631791800000|2021-09-16 11:30:00|2248.3|2242.3|2247.3|2241.3|2250.3|2244.3|2245.8|2239.8|24
1631792100000|2021-09-16 11:35:00|2246.8|2240.8|2246.5|2240.5|2247.3|2241.3|2246.5|2240.5|7
1631792400000|2021-09-16 11:40:00|2246.8|2240.8|2248.3|2242.3|2249.3|2243.3|2246.8|2240.8|13
1631792700000|2021-09-16 11:45:00|2248|2242|2245.8|2239.8|2248|2242|2245.8|2239.8|10
1631793000000|2021-09-16 11:50:00|2246|2240|2245.5|2239.5|2247|2241|2244.3|2238.3|24
1631793300000|2021-09-16 11:55:00|2245.3|2239.3|2249.8|2243.8|2250.3|2244.3|2245.3|2239.3|30
1631793600000|2021-09-16 12:00:00|2249.5|2243.5|2247.5|2241.5|2250.8|2244.8|2247.5|2241.5|46
1631793900000|2021-09-16 12:05:00|2247.8|2241.8|2248|2242|2248.8|2242.8|2241.3|2235.3|56
1631794200000|2021-09-16 12:10:00|2248.3|2242.3|2247|2241|2251|2245|2245.8|2239.8|77
1631794500000|2021-09-16 12:15:00|2246.5|2240.5|2235.3|2229.3|2246.5|2240.5|2234.5|2228.5|66
1631794800000|2021-09-16 12:20:00|2234.8|2228.8|2236.5|2230.5|2238.5|2232.5|2234.5|2228.5|55
1631795100000|2021-09-16 12:25:00|2236.3|2230.3|2233.3|2227.3|2236.3|2230.3|2232.5|2226.5|34
1631795400000|2021-09-16 12:30:00|2233.5|2227.5|2234.5|2228.5|2236.5|2230.5|2233.5|2227.5|67
1631795700000|2021-09-16 12:35:00|2234|2228|2234|2228|2235|2229|2232|2226|49
1631796000000|2021-09-16 12:40:00|2233|2227|2232.3|2226.3|2235|2229|2230.5|2224.5|53
1631796300000|2021-09-16 12:45:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2229.8|2223.8|32
1631796600000|2021-09-16 12:50:00|2230.5|2224.5|2230.3|2224.3|2232.3|2226.3|2229.5|2223.5|50
1631796900000|2021-09-16 12:55:00|2229.8|2223.8|2227.5|2221.5|2230|2224|2227.5|2221.5|41
1631797200000|2021-09-16 13:00:00|2227.3|2221.3|2231|2225|2233.5|2227.5|2226.5|2220.5|139
1631797500000|2021-09-16 13:05:00|2231.5|2225.5|2230.8|2224.8|2233.3|2227.3|2230.8|2224.8|73
1631797800000|2021-09-16 13:10:00|2230.5|2224.5|2228.8|2222.8|2230.5|2224.5|2227|2221|76
1631798100000|2021-09-16 13:15:00|2228.3|2222.3|2229.3|2223.3|2230.5|2224.5|2227.3|2221.3|57
1631798400000|2021-09-16 13:20:00|2228.8|2222.8|2230.8|2224.8|2232|2226|2227.8|2221.8|76
1631798700000|2021-09-16 13:25:00|2231.3|2225.3|2229.3|2223.3|2231.3|2225.3|2227.5|2221.5|79
1631799000000|2021-09-16 13:30:00|2229.5|2223.5|2227|2221|2230.5|2224.5|2225.8|2219.8|78
1631799300000|2021-09-16 13:35:00|2226.8|2220.8|2223.5|2217.5|2226.8|2220.8|2222.8|2216.8|39
1631799600000|2021-09-16 13:40:00|2223.3|2217.3|2223.5|2217.5|2224|2218|2220|2214|58
1631799900000|2021-09-16 13:45:00|2223.3|2217.3|2224|2218|2224|2218|2220.5|2214.5|110
1631800200000|2021-09-16 13:50:00|2223.8|2217.8|2224.8|2218.8|2226.5|2220.5|2221.3|2215.3|102
1631800500000|2021-09-16 13:55:00|2224|2218|2221.8|2215.8|2224.3|2218.3|2219.3|2213.3|85
1631800800000|2021-09-16 14:00:00|2221.5|2215.5|2222|2216|2224.8|2218.8|2219.3|2213.3|109
1631801100000|2021-09-16 14:05:00|2221.8|2215.8|2220|2214|2221.8|2215.8|2213.8|2207.8|97
1631801400000|2021-09-16 14:10:00|2219.5|2213.5|2223.3|2217.3|2224|2218|2218.3|2212.3|74
1631801700000|2021-09-16 14:15:00|2223|2217|2221|2215|2229.3|2223.3|2221|2215|87
1631802000000|2021-09-16 14:20:00|2220.8|2214.8|2224.3|2218.3|2225|2219|2220|2214|72
1631802300000|2021-09-16 14:25:00|2224|2218|2221.3|2215.3|2224|2218|2220.8|2214.8|75
1631802600000|2021-09-16 14:30:00|2221|2215|2218.5|2212.5|2221.3|2215.3|2216.5|2210.5|56
1631802900000|2021-09-16 14:35:00|2218.3|2212.3|2214.5|2208.5|2218.3|2212.3|2214.5|2208.5|66
1631803200000|2021-09-16 14:40:00|2215|2209|2214.8|2208.8|2217.5|2211.5|2214.3|2208.3|49
1631803500000|2021-09-16 14:45:00|2214.5|2208.5|2213.5|2207.5|2215|2209|2213.3|2207.3|45
1631803800000|2021-09-16 14:50:00|2213.8|2207.8|2216|2210|2218|2212|2213.3|2207.3|61
1631804100000|2021-09-16 14:55:00|2216.3|2210.3|2213.3|2207.3|2216.3|2210.3|2212|2206|45
1631804400000|2021-09-16 15:00:00|2213|2207|2211.8|2205.8|2214.3|2208.3|2211.3|2205.3|41
1631804700000|2021-09-16 15:05:00|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|18
1631805000000|2021-09-16 15:10:00|2212.5|2206.5|2212.8|2206.8|2213.8|2207.8|2211.8|2205.8|40
1631805300000|2021-09-16 15:15:00|2213|2207|2213|2207|2213.3|2207.3|2210.8|2204.8|91
1631805600000|2021-09-16 15:20:00|2213.3|2207.3|2213|2207|2215|2209|2212.8|2206.8|25
1631805900000|2021-09-16 15:25:00|2212.8|2206.8|2212.5|2206.5|2213|2207|2210.5|2204.5|18
1631806200000|2021-09-16 15:30:00|2212.8|2206.8|2212.8|2206.8|2214|2208|2212.8|2206.8|8
1631806500000|2021-09-16 15:35:00|2213|2207|2213.3|2207.3|2213.5|2207.5|2213|2207|13
1631806800000|2021-09-16 15:40:00|2213|2207|2213.3|2207.3|2213.8|2207.8|2213|2207|15
1631807100000|2021-09-16 15:45:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1631807400000|2021-09-16 15:50:00|2213.8|2207.8|2213|2207|2214|2208|2213|2207|13
1631807700000|2021-09-16 15:55:00|2212.8|2206.8|2213|2207|2213.3|2207.3|2212.5|2206.5|8
1631808000000|2021-09-16 16:00:00|2212.3|2206.3|2210.8|2204.8|2213.3|2207.3|2209.5|2203.5|26
1631808300000|2021-09-16 16:05:00|2211|2205|2212.3|2206.3|2212.3|2206.3|2210.8|2204.8|11
1631808600000|2021-09-16 16:10:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1631808900000|2021-09-16 16:15:00|2212.8|2206.8|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|2
1631809200000|2021-09-16 16:20:00|2213.8|2207.8|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|15
1631809500000|2021-09-16 16:25:00|2213.5|2207.5|2213.5|2207.5|2214.5|2208.5|2213.5|2207.5|9
1631809800000|2021-09-16 16:30:00|2214.3|2208.3|2214|2208|2215.3|2209.3|2214|2208|7
1631810100000|2021-09-16 16:35:00|2213.8|2207.8|2214|2208|2214.5|2208.5|2213|2207|9
1631810400000|2021-09-16 16:40:00|2213.8|2207.8|2211.5|2205.5|2213.8|2207.8|2211|2205|15
1631810700000|2021-09-16 16:45:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2209.8|2203.8|9
1631811000000|2021-09-16 16:50:00|2210.3|2204.3|2210|2204|2211.8|2205.8|2209|2203|17
1631811300000|2021-09-16 16:55:00|2210.1|2204.1|2208.6|2202.6|2210.1|2204.1|2208.6|2202.6|12
1631836800000|2021-09-17 00:00:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2214.5|2208.5|6
1631837100000|2021-09-17 00:05:00|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|3
1631837400000|2021-09-17 00:10:00|2214.3|2208.3|2212|2206|2214.3|2208.3|2212|2206|13
1631837700000|2021-09-17 00:15:00|2211.8|2205.8|2210.3|2204.3|2211.8|2205.8|2210.3|2204.3|2
1631838600000|2021-09-17 00:30:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1631838900000|2021-09-17 00:35:00|2210.8|2204.8|2213.5|2207.5|2213.5|2207.5|2210.8|2204.8|5
1631839200000|2021-09-17 00:40:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1631839800000|2021-09-17 00:50:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1631840400000|2021-09-17 01:00:00|2213.8|2207.8|2215.5|2209.5|2215.8|2209.8|2213.8|2207.8|12
1631840700000|2021-09-17 01:05:00|2215.8|2209.8|2221.3|2215.3|2221.5|2215.5|2215.8|2209.8|33
1631841000000|2021-09-17 01:10:00|2221|2215|2223.3|2217.3|2223.3|2217.3|2219.8|2213.8|59
1631841300000|2021-09-17 01:15:00|2223.5|2217.5|2227.5|2221.5|2228.5|2222.5|2223.5|2217.5|25
1631841600000|2021-09-17 01:20:00|2227.3|2221.3|2225.3|2219.3|2228.3|2222.3|2224.8|2218.8|17
1631841900000|2021-09-17 01:25:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1631842200000|2021-09-17 01:30:00|2225.3|2219.3|2225.5|2219.5|2227|2221|2224|2218|46
1631842500000|2021-09-17 01:35:00|2227.3|2221.3|2226.5|2220.5|2227.8|2221.8|2226|2220|57
1631842800000|2021-09-17 01:40:00|2226.8|2220.8|2228|2222|2228|2222|2226.5|2220.5|26
1631843100000|2021-09-17 01:45:00|2227.8|2221.8|2231.8|2225.8|2232.8|2226.8|2227.8|2221.8|70
1631843400000|2021-09-17 01:50:00|2231.5|2225.5|2227|2221|2232.5|2226.5|2227|2221|102
1631843700000|2021-09-17 01:55:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2226.3|2220.3|15
1631844000000|2021-09-17 02:00:00|2228|2222|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|15
1631844300000|2021-09-17 02:05:00|2228.5|2222.5|2228.5|2222.5|2229.8|2223.8|2228.3|2222.3|13
1631844600000|2021-09-17 02:10:00|2228.8|2222.8|2231.3|2225.3|2231.5|2225.5|2228.5|2222.5|22
1631844900000|2021-09-17 02:15:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1631845500000|2021-09-17 02:25:00|2231|2225|2233.3|2227.3|2233.3|2227.3|2231|2225|4
1631845800000|2021-09-17 02:30:00|2233.8|2227.8|2233.3|2227.3|2233.8|2227.8|2232.3|2226.3|14
1631846100000|2021-09-17 02:35:00|2233|2227|2232.3|2226.3|2233.8|2227.8|2232.3|2226.3|10
1631846400000|2021-09-17 02:40:00|2232|2226|2236.8|2230.8|2236.8|2230.8|2232|2226|16
1631846700000|2021-09-17 02:45:00|2236.5|2230.5|2236|2230|2236.8|2230.8|2235.5|2229.5|33
1631847000000|2021-09-17 02:50:00|2235.8|2229.8|2234|2228|2236.3|2230.3|2233.5|2227.5|46
1631847300000|2021-09-17 02:55:00|2234.5|2228.5|2231.8|2225.8|2234.5|2228.5|2231.5|2225.5|32
1631847600000|2021-09-17 03:00:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2230.8|2224.8|26
1631847900000|2021-09-17 03:05:00|2232.3|2226.3|2230.8|2224.8|2232.3|2226.3|2230.3|2224.3|31
1631848200000|2021-09-17 03:10:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|21
1631848500000|2021-09-17 03:15:00|2230.8|2224.8|2230|2224|2231|2225|2229.3|2223.3|35
1631848800000|2021-09-17 03:20:00|2230.3|2224.3|2231.3|2225.3|2232|2226|2229.3|2223.3|42
1631849100000|2021-09-17 03:25:00|2230.8|2224.8|2230.5|2224.5|2232|2226|2229.8|2223.8|42
1631849400000|2021-09-17 03:30:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2229.3|2223.3|11
1631849700000|2021-09-17 03:35:00|2229.8|2223.8|2230|2224|2230|2224|2228.8|2222.8|11
1631850000000|2021-09-17 03:40:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2229|2223|10
1631850300000|2021-09-17 03:45:00|2229|2223|2229.3|2223.3|2229.3|2223.3|2228|2222|10
1631850600000|2021-09-17 03:50:00|2228.8|2222.8|2229.8|2223.8|2229.8|2223.8|2228|2222|9
1631850900000|2021-09-17 03:55:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229|2223|5
1631851200000|2021-09-17 04:00:00|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2227.8|2221.8|15
1631851500000|2021-09-17 04:05:00|2228.3|2222.3|2228|2222|2229.3|2223.3|2227.8|2221.8|12
1631851800000|2021-09-17 04:10:00|2227.8|2221.8|2226.5|2220.5|2227.8|2221.8|2226.5|2220.5|9
1631852100000|2021-09-17 04:15:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2225.8|2219.8|5
1631852400000|2021-09-17 04:20:00|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|4
1631852700000|2021-09-17 04:25:00|2225.5|2219.5|2224|2218|2225.5|2219.5|2223.8|2217.8|9
1631853000000|2021-09-17 04:30:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|6
1631853300000|2021-09-17 04:35:00|2223.5|2217.5|2225|2219|2225|2219|2223.5|2217.5|6
1631853600000|2021-09-17 04:40:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|7
1631853900000|2021-09-17 04:45:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|3
1631854200000|2021-09-17 04:50:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.5|2219.5|7
1631854500000|2021-09-17 04:55:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|5
1631854800000|2021-09-17 05:00:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|4
1631855100000|2021-09-17 05:05:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.8|2218.8|5
1631855400000|2021-09-17 05:10:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2223.5|2217.5|9
1631855700000|2021-09-17 05:15:00|2224|2218|2224.8|2218.8|2225.3|2219.3|2223.8|2217.8|12
1631856000000|2021-09-17 05:20:00|2225|2219|2224.3|2218.3|2225|2219|2223.8|2217.8|6
1631856300000|2021-09-17 05:25:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2223.8|2217.8|9
1631856600000|2021-09-17 05:30:00|2224.5|2218.5|2227.5|2221.5|2229.8|2223.8|2224.5|2218.5|73
1631856900000|2021-09-17 05:35:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2225.5|2219.5|31
1631857200000|2021-09-17 05:40:00|2228.3|2222.3|2227|2221|2228.5|2222.5|2225.8|2219.8|37
1631857500000|2021-09-17 05:45:00|2227.3|2221.3|2223.5|2217.5|2227.3|2221.3|2222.8|2216.8|52
1631857800000|2021-09-17 05:50:00|2223.3|2217.3|2222.8|2216.8|2223.3|2217.3|2220.8|2214.8|41
1631858100000|2021-09-17 05:55:00|2223|2217|2224.5|2218.5|2225.3|2219.3|2222.8|2216.8|80
1631858400000|2021-09-17 06:00:00|2224.3|2218.3|2224|2218|2226|2220|2223.3|2217.3|21
1631858700000|2021-09-17 06:05:00|2224.5|2218.5|2225.5|2219.5|2227|2221|2223.3|2217.3|74
1631859000000|2021-09-17 06:10:00|2225.8|2219.8|2224.5|2218.5|2226.5|2220.5|2223.3|2217.3|58
1631859300000|2021-09-17 06:15:00|2224.8|2218.8|2223.3|2217.3|2225|2219|2223|2217|75
1631859600000|2021-09-17 06:20:00|2224|2218|2220.8|2214.8|2224.5|2218.5|2220.3|2214.3|75
1631859900000|2021-09-17 06:25:00|2221.3|2215.3|2218.3|2212.3|2221.5|2215.5|2217.8|2211.8|28
1631860200000|2021-09-17 06:30:00|2217.8|2211.8|2221.3|2215.3|2221.8|2215.8|2217.8|2211.8|47
1631860500000|2021-09-17 06:35:00|2221.5|2215.5|2221|2215|2222.5|2216.5|2219.3|2213.3|45
1631860800000|2021-09-17 06:40:00|2220.8|2214.8|2222.3|2216.3|2222.5|2216.5|2219.5|2213.5|30
1631861100000|2021-09-17 06:45:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2220|2214|38
1631861400000|2021-09-17 06:50:00|2222.8|2216.8|2222.5|2216.5|2223.8|2217.8|2221|2215|38
1631861700000|2021-09-17 06:55:00|2222.3|2216.3|2225.3|2219.3|2227.3|2221.3|2221.3|2215.3|40
1631862000000|2021-09-17 07:00:00|2225|2219|2221.3|2215.3|2225|2219|2219.3|2213.3|34
1631862300000|2021-09-17 07:05:00|2221|2215|2220|2214|2221.3|2215.3|2219.3|2213.3|14
1631862600000|2021-09-17 07:10:00|2219.8|2213.8|2218.8|2212.8|2220|2214|2218|2212|15
1631862900000|2021-09-17 07:15:00|2218.5|2212.5|2217.3|2211.3|2219.5|2213.5|2216.3|2210.3|19
1631863200000|2021-09-17 07:20:00|2217|2211|2219.8|2213.8|2219.8|2213.8|2217|2211|16
1631863500000|2021-09-17 07:25:00|2219.5|2213.5|2217.3|2211.3|2219.5|2213.5|2217.3|2211.3|18
1631863800000|2021-09-17 07:30:00|2217|2211|2216.5|2210.5|2220.8|2214.8|2216|2210|35
1631864100000|2021-09-17 07:35:00|2216.3|2210.3|2217.8|2211.8|2217.8|2211.8|2215.5|2209.5|19
1631864400000|2021-09-17 07:40:00|2217.3|2211.3|2219.3|2213.3|2219.3|2213.3|2216.8|2210.8|27
1631864700000|2021-09-17 07:45:00|2218.8|2212.8|2218|2212|2219.5|2213.5|2217|2211|20
1631865000000|2021-09-17 07:50:00|2217|2211|2220|2214|2220|2214|2217|2211|32
1631865300000|2021-09-17 07:55:00|2220.3|2214.3|2217.5|2211.5|2220.3|2214.3|2217.3|2211.3|11
1631865600000|2021-09-17 08:00:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2215.8|2209.8|20
1631865900000|2021-09-17 08:05:00|2216|2210|2213|2207|2216|2210|2212.3|2206.3|26
1631866200000|2021-09-17 08:10:00|2212.8|2206.8|2217.5|2211.5|2217.5|2211.5|2212.8|2206.8|39
1631866500000|2021-09-17 08:15:00|2217.8|2211.8|2231.5|2225.5|2232.3|2226.3|2217|2211|102
1631866800000|2021-09-17 08:20:00|2231|2225|2234.5|2228.5|2236.3|2230.3|2229.5|2223.5|89
1631867100000|2021-09-17 08:25:00|2234.8|2228.8|2239.3|2233.3|2241|2235|2233.5|2227.5|49
1631867400000|2021-09-17 08:30:00|2239|2233|2236|2230|2239|2233|2232.5|2226.5|37
1631867700000|2021-09-17 08:35:00|2235.8|2229.8|2227.3|2221.3|2235.8|2229.8|2227.3|2221.3|56
1631868000000|2021-09-17 08:40:00|2227.5|2221.5|2218.8|2212.8|2230.3|2224.3|2218.5|2212.5|76
1631868300000|2021-09-17 08:45:00|2219|2213|2218.3|2212.3|2219|2213|2215.3|2209.3|39
1631868600000|2021-09-17 08:50:00|2217.8|2211.8|2217.3|2211.3|2221.5|2215.5|2215.8|2209.8|70
1631868900000|2021-09-17 08:55:00|2217|2211|2215.3|2209.3|2217.3|2211.3|2215.3|2209.3|32
1631869200000|2021-09-17 09:00:00|2215|2209|2216|2210|2218.5|2212.5|2214.5|2208.5|62
1631869500000|2021-09-17 09:05:00|2216.3|2210.3|2217.3|2211.3|2218|2212|2215.5|2209.5|37
1631869800000|2021-09-17 09:10:00|2217|2211|2216.5|2210.5|2218.5|2212.5|2215.3|2209.3|30
1631870100000|2021-09-17 09:15:00|2216.3|2210.3|2218|2212|2218.5|2212.5|2215.3|2209.3|25
1631870400000|2021-09-17 09:20:00|2217.5|2211.5|2216|2210|2217.8|2211.8|2215.3|2209.3|45
1631870700000|2021-09-17 09:25:00|2216.3|2210.3|2216.3|2210.3|2216.5|2210.5|2214.8|2208.8|26
1631871000000|2021-09-17 09:30:00|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215|2209|19
1631871300000|2021-09-17 09:35:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2214.5|2208.5|40
1631871600000|2021-09-17 09:40:00|2215|2209|2215.8|2209.8|2216.3|2210.3|2215|2209|18
1631871900000|2021-09-17 09:45:00|2216|2210|2216.3|2210.3|2217.8|2211.8|2215.8|2209.8|30
1631872200000|2021-09-17 09:50:00|2216|2210|2215.8|2209.8|2217.3|2211.3|2215.3|2209.3|27
1631872500000|2021-09-17 09:55:00|2216.3|2210.3|2214|2208|2216.5|2210.5|2213.3|2207.3|22
1631872800000|2021-09-17 10:00:00|2213.8|2207.8|2212|2206|2215|2209|2211.5|2205.5|26
1631873100000|2021-09-17 10:05:00|2212.3|2206.3|2212.5|2206.5|2212.8|2206.8|2212|2206|18
1631873400000|2021-09-17 10:10:00|2212.3|2206.3|2211.8|2205.8|2213.5|2207.5|2211.8|2205.8|19
1631873700000|2021-09-17 10:15:00|2212.3|2206.3|2214.5|2208.5|2215.3|2209.3|2211.8|2205.8|35
1631874000000|2021-09-17 10:20:00|2214.3|2208.3|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|36
1631874300000|2021-09-17 10:25:00|2215.5|2209.5|2217|2211|2217|2211|2214.8|2208.8|31
1631874600000|2021-09-17 10:30:00|2216.8|2210.8|2217.8|2211.8|2219.5|2213.5|2215.5|2209.5|51
1631874900000|2021-09-17 10:35:00|2217.3|2211.3|2216.8|2210.8|2218.5|2212.5|2216.5|2210.5|26
1631875200000|2021-09-17 10:40:00|2216.5|2210.5|2214.5|2208.5|2216.5|2210.5|2214.3|2208.3|11
1631875500000|2021-09-17 10:45:00|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|4
1631875800000|2021-09-17 10:50:00|2214.3|2208.3|2216.3|2210.3|2216.3|2210.3|2214.3|2208.3|16
1631876100000|2021-09-17 10:55:00|2216|2210|2215.5|2209.5|2216|2210|2214.3|2208.3|26
1631876400000|2021-09-17 11:00:00|2215|2209|2215|2209|2215.5|2209.5|2214.3|2208.3|11
1631876700000|2021-09-17 11:05:00|2214.8|2208.8|2215.3|2209.3|2215.8|2209.8|2214.3|2208.3|9
1631877000000|2021-09-17 11:10:00|2215|2209|2215.5|2209.5|2216.8|2210.8|2214.8|2208.8|20
1631877300000|2021-09-17 11:15:00|2215.8|2209.8|2217.3|2211.3|2217.5|2211.5|2215.8|2209.8|10
1631877600000|2021-09-17 11:20:00|2217.8|2211.8|2219.3|2213.3|2219.5|2213.5|2217.8|2211.8|13
1631877900000|2021-09-17 11:25:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2218.3|2212.3|12
1631878200000|2021-09-17 11:30:00|2219|2213|2217.8|2211.8|2219|2213|2215.8|2209.8|37
1631878500000|2021-09-17 11:35:00|2218.3|2212.3|2220.3|2214.3|2223.5|2217.5|2217.8|2211.8|63
1631878800000|2021-09-17 11:40:00|2220|2214|2221.3|2215.3|2221.3|2215.3|2219|2213|15
1631879100000|2021-09-17 11:45:00|2221.5|2215.5|2218.3|2212.3|2222.8|2216.8|2218|2212|59
1631879400000|2021-09-17 11:50:00|2218.5|2212.5|2218|2212|2218.5|2212.5|2213.8|2207.8|42
1631879700000|2021-09-17 11:55:00|2218.3|2212.3|2220|2214|2221.3|2215.3|2217|2211|34
1631880000000|2021-09-17 12:00:00|2220.3|2214.3|2215.5|2209.5|2221|2215|2215.3|2209.3|41
1631880300000|2021-09-17 12:05:00|2215|2209|2215.8|2209.8|2216.3|2210.3|2214|2208|20
1631880600000|2021-09-17 12:10:00|2216|2210|2213.5|2207.5|2216.5|2210.5|2213.5|2207.5|33
1631880900000|2021-09-17 12:15:00|2213.8|2207.8|2216.8|2210.8|2216.8|2210.8|2213.3|2207.3|25
1631881200000|2021-09-17 12:20:00|2216.3|2210.3|2217|2211|2217|2211|2215.8|2209.8|11
1631881500000|2021-09-17 12:25:00|2217.3|2211.3|2215.8|2209.8|2217.3|2211.3|2214.8|2208.8|23
1631881800000|2021-09-17 12:30:00|2216|2210|2213.5|2207.5|2216|2210|2212.5|2206.5|28
1631882100000|2021-09-17 12:35:00|2213.3|2207.3|2215|2209|2215|2209|2212.8|2206.8|16
1631882400000|2021-09-17 12:40:00|2215.5|2209.5|2215.8|2209.8|2216.8|2210.8|2214|2208|35
1631882700000|2021-09-17 12:45:00|2216|2210|2214.5|2208.5|2216|2210|2213.5|2207.5|26
1631883000000|2021-09-17 12:50:00|2214|2208|2213.8|2207.8|2214.8|2208.8|2213.3|2207.3|26
1631883300000|2021-09-17 12:55:00|2213.5|2207.5|2213.5|2207.5|2213.8|2207.8|2212.5|2206.5|15
1631883600000|2021-09-17 13:00:00|2213.3|2207.3|2212|2206|2213.3|2207.3|2211.3|2205.3|21
1631883900000|2021-09-17 13:05:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.8|2205.8|6
1631884200000|2021-09-17 13:10:00|2211.8|2205.8|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|13
1631884500000|2021-09-17 13:15:00|2211.8|2205.8|2211.5|2205.5|2212.3|2206.3|2211|2205|28
1631884800000|2021-09-17 13:20:00|2211.3|2205.3|2211.3|2205.3|2212|2206|2211|2205|23
1631885100000|2021-09-17 13:25:00|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|7
1631885400000|2021-09-17 13:30:00|2211.8|2205.8|2211.5|2205.5|2213.5|2207.5|2211.3|2205.3|37
1631885700000|2021-09-17 13:35:00|2211.3|2205.3|2209|2203|2211.8|2205.8|2208.3|2202.3|47
1631886000000|2021-09-17 13:40:00|2209.3|2203.3|2205.3|2199.3|2209.3|2203.3|2205|2199|48
1631886300000|2021-09-17 13:45:00|2205.5|2199.5|2205.5|2199.5|2206.5|2200.5|2205.3|2199.3|41
1631886600000|2021-09-17 13:50:00|2205.3|2199.3|2205.5|2199.5|2206|2200|2205|2199|46
1631886900000|2021-09-17 13:55:00|2205.3|2199.3|2205.3|2199.3|2205.8|2199.8|2204.8|2198.8|27
1631887200000|2021-09-17 14:00:00|2205|2199|2205|2199|2205.5|2199.5|2204.8|2198.8|22
1631887500000|2021-09-17 14:05:00|2204.8|2198.8|2207.5|2201.5|2209.5|2203.5|2204.3|2198.3|47
1631887800000|2021-09-17 14:10:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2205.3|2199.3|40
1631888100000|2021-09-17 14:15:00|2206.3|2200.3|2200.3|2194.3|2206.3|2200.3|2199.3|2193.3|67
1631888400000|2021-09-17 14:20:00|2200|2194|2200.8|2194.8|2202|2196|2198.3|2192.3|50
1631888700000|2021-09-17 14:25:00|2201|2195|2203.8|2197.8|2203.8|2197.8|2198.5|2192.5|69
1631889000000|2021-09-17 14:30:00|2203.5|2197.5|2205.8|2199.8|2206|2200|2203.3|2197.3|24
1631889300000|2021-09-17 14:35:00|2205.5|2199.5|2208|2202|2209.3|2203.3|2205.5|2199.5|25
1631889600000|2021-09-17 14:40:00|2207.3|2201.3|2205.3|2199.3|2207.3|2201.3|2204|2198|29
1631889900000|2021-09-17 14:45:00|2204.5|2198.5|2206|2200|2206.5|2200.5|2202.5|2196.5|20
1631890200000|2021-09-17 14:50:00|2205.8|2199.8|2208.3|2202.3|2209|2203|2205.5|2199.5|25
1631890500000|2021-09-17 14:55:00|2208|2202|2199.5|2193.5|2208|2202|2199.3|2193.3|65
1631890800000|2021-09-17 15:00:00|2199.3|2193.3|2199.3|2193.3|2202.3|2196.3|2195.3|2189.3|64
1631891100000|2021-09-17 15:05:00|2198.8|2192.8|2192.5|2186.5|2198.8|2192.8|2190.8|2184.8|93
1631891400000|2021-09-17 15:10:00|2192.3|2186.3|2187.3|2181.3|2192.3|2186.3|2185.3|2179.3|56
1631891700000|2021-09-17 15:15:00|2187|2181|2184.3|2178.3|2187|2181|2183.3|2177.3|148
1631892000000|2021-09-17 15:20:00|2184|2178|2186.3|2180.3|2187.3|2181.3|2183.5|2177.5|34
1631892300000|2021-09-17 15:25:00|2186.5|2180.5|2186|2180|2186.5|2180.5|2184.5|2178.5|11
1631892600000|2021-09-17 15:30:00|2185.8|2179.8|2187.3|2181.3|2187.3|2181.3|2184.3|2178.3|25
1631892900000|2021-09-17 15:35:00|2187|2181|2188|2182|2190.5|2184.5|2186.8|2180.8|27
1631893200000|2021-09-17 15:40:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|5
1631893500000|2021-09-17 15:45:00|2187.5|2181.5|2184.5|2178.5|2188.3|2182.3|2183.8|2177.8|26
1631893800000|2021-09-17 15:50:00|2184.3|2178.3|2186.8|2180.8|2187.3|2181.3|2184|2178|12
1631894100000|2021-09-17 15:55:00|2187|2181|2186.5|2180.5|2187.5|2181.5|2186.5|2180.5|13
1631894400000|2021-09-17 16:00:00|2186.3|2180.3|2184.8|2178.8|2186.3|2180.3|2183.3|2177.3|22
1631894700000|2021-09-17 16:05:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1631895000000|2021-09-17 16:10:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1631895300000|2021-09-17 16:15:00|2185.3|2179.3|2184|2178|2185.3|2179.3|2184|2178|6
1631895600000|2021-09-17 16:20:00|2183.3|2177.3|2184|2178|2184.3|2178.3|2183.3|2177.3|15
1631895900000|2021-09-17 16:25:00|2183.8|2177.8|2184|2178|2184|2178|2183.5|2177.5|4
1631896200000|2021-09-17 16:30:00|2183.8|2177.8|2185.3|2179.3|2185.5|2179.5|2183.3|2177.3|23
1631896500000|2021-09-17 16:35:00|2185|2179|2185.5|2179.5|2186.8|2180.8|2184.8|2178.8|14
1631896800000|2021-09-17 16:40:00|2184.9|2178.9|2183.5|2177.5|2184.9|2178.9|2183.3|2177.3|8
1631897100000|2021-09-17 16:45:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184|2178|15
1631897400000|2021-09-17 16:50:00|2184|2178|2184|2178|2184.3|2178.3|2184|2178|9
1631897700000|2021-09-17 16:55:00|2183.9|2177.9|2184.9|2178.9|2184.9|2178.9|2183.1|2177.1|15
1632096000000|2021-09-20 00:00:00|2191.5|2176.5|2189.8|2183.8|2191.5|2183.8|2189.8|2176.5|2
1632096300000|2021-09-20 00:05:00|2190|2184|2193.3|2187.3|2193.5|2187.5|2190|2184|12
1632096600000|2021-09-20 00:10:00|2193.5|2187.5|2192.5|2186.5|2193.5|2187.5|2192.5|2186.5|4
1632096900000|2021-09-20 00:15:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1632097500000|2021-09-20 00:25:00|2192.5|2186.5|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|3
1632097800000|2021-09-20 00:30:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|3
1632099600000|2021-09-20 01:00:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|4
1632099900000|2021-09-20 01:05:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1632100200000|2021-09-20 01:10:00|2192.5|2186.5|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|3
1632101100000|2021-09-20 01:25:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1632101400000|2021-09-20 01:30:00|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|2
1632102000000|2021-09-20 01:40:00|2190|2184|2187|2181|2190|2184|2187|2181|4
1632102300000|2021-09-20 01:45:00|2186.8|2180.8|2185|2179|2187|2181|2185|2179|4
1632102900000|2021-09-20 01:55:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|9
1632103500000|2021-09-20 02:05:00|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|43
1632103800000|2021-09-20 02:10:00|2184.5|2178.5|2187|2181|2187|2181|2184.3|2178.3|11
1632104100000|2021-09-20 02:15:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1632104400000|2021-09-20 02:20:00|2186|2180|2184.3|2178.3|2186|2180|2184.3|2178.3|9
1632104700000|2021-09-20 02:25:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|3
1632106200000|2021-09-20 02:50:00|2184.3|2178.3|2183.5|2177.5|2184.8|2178.8|2183.5|2177.5|12
1632106800000|2021-09-20 03:00:00|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|2
1632107100000|2021-09-20 03:05:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1632107400000|2021-09-20 03:10:00|2184.8|2178.8|2187.5|2181.5|2187.5|2181.5|2184.8|2178.8|8
1632107700000|2021-09-20 03:15:00|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1632108000000|2021-09-20 03:20:00|2187.5|2181.5|2188.8|2182.8|2189.5|2183.5|2187.5|2181.5|18
1632108300000|2021-09-20 03:25:00|2188.5|2182.5|2187.8|2181.8|2188.5|2182.5|2187.8|2181.8|4
1632108600000|2021-09-20 03:30:00|2186.5|2180.5|2184.5|2178.5|2186.5|2180.5|2184.5|2178.5|9
1632108900000|2021-09-20 03:35:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1632109500000|2021-09-20 03:45:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1632109800000|2021-09-20 03:50:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1632110100000|2021-09-20 03:55:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1632110400000|2021-09-20 04:00:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1632112800000|2021-09-20 04:40:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1632113400000|2021-09-20 04:50:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1632113700000|2021-09-20 04:55:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1632114000000|2021-09-20 05:00:00|2183.3|2177.3|2183.8|2177.8|2184|2178|2182.8|2176.8|9
1632114300000|2021-09-20 05:05:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|4
1632114900000|2021-09-20 05:15:00|2184.5|2178.5|2187.3|2181.3|2187.3|2181.3|2184.5|2178.5|4
1632115200000|2021-09-20 05:20:00|2187.5|2181.5|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|6
1632115800000|2021-09-20 05:30:00|2188|2182|2186.8|2180.8|2188|2182|2186.8|2180.8|6
1632116100000|2021-09-20 05:35:00|2186.5|2180.5|2185.3|2179.3|2186.5|2180.5|2184.8|2178.8|10
1632116700000|2021-09-20 05:45:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1632117000000|2021-09-20 05:50:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2185|2179|3
1632117300000|2021-09-20 05:55:00|2184.5|2178.5|2185.8|2179.8|2185.8|2179.8|2184.5|2178.5|5
1632117600000|2021-09-20 06:00:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|5
1632117900000|2021-09-20 06:05:00|2185.3|2179.3|2182.3|2176.3|2185.3|2179.3|2180.5|2174.5|14
1632118200000|2021-09-20 06:10:00|2182|2176|2181|2175|2182|2176|2180.8|2174.8|12
1632118500000|2021-09-20 06:15:00|2180.5|2174.5|2179.3|2173.3|2181|2175|2178|2172|13
1632118800000|2021-09-20 06:20:00|2179|2173|2177.8|2171.8|2179|2173|2176.5|2170.5|24
1632119100000|2021-09-20 06:25:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1632119400000|2021-09-20 06:30:00|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2176.8|2170.8|6
1632119700000|2021-09-20 06:35:00|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|6
1632120000000|2021-09-20 06:40:00|2176.8|2170.8|2177.5|2171.5|2178|2172|2176.8|2170.8|6
1632120300000|2021-09-20 06:45:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2175.5|2169.5|11
1632120600000|2021-09-20 06:50:00|2176|2170|2175.5|2169.5|2176|2170|2174.3|2168.3|20
1632120900000|2021-09-20 06:55:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|10
1632121200000|2021-09-20 07:00:00|2175.3|2169.3|2175.8|2169.8|2178.8|2172.8|2175.3|2169.3|39
1632121500000|2021-09-20 07:05:00|2175.5|2169.5|2179.8|2173.8|2181|2175|2175.3|2169.3|20
1632121800000|2021-09-20 07:10:00|2179.5|2173.5|2179.3|2173.3|2183.8|2177.8|2179.3|2173.3|42
1632122100000|2021-09-20 07:15:00|2179|2173|2175.3|2169.3|2179|2173|2175.3|2169.3|39
1632122400000|2021-09-20 07:20:00|2174.8|2168.8|2173.8|2167.8|2175.3|2169.3|2173|2167|25
1632122700000|2021-09-20 07:25:00|2174|2168|2173.5|2167.5|2174|2168|2173.3|2167.3|23
1632123000000|2021-09-20 07:30:00|2173.3|2167.3|2175.5|2169.5|2175.8|2169.8|2173.3|2167.3|25
1632123300000|2021-09-20 07:35:00|2175.3|2169.3|2175|2169|2175.5|2169.5|2173.8|2167.8|21
1632123600000|2021-09-20 07:40:00|2174.8|2168.8|2174.8|2168.8|2175|2169|2174|2168|21
1632123900000|2021-09-20 07:45:00|2174.3|2168.3|2175|2169|2175.5|2169.5|2173.8|2167.8|16
1632124200000|2021-09-20 07:50:00|2174.8|2168.8|2173.8|2167.8|2175|2169|2173.3|2167.3|13
1632124500000|2021-09-20 07:55:00|2173.5|2167.5|2172|2166|2173.5|2167.5|2171.8|2165.8|18
1632124800000|2021-09-20 08:00:00|2171.8|2165.8|2171.5|2165.5|2172.3|2166.3|2170.5|2164.5|26
1632125100000|2021-09-20 08:05:00|2171.8|2165.8|2171.5|2165.5|2172.5|2166.5|2170.3|2164.3|19
1632125400000|2021-09-20 08:10:00|2171.8|2165.8|2173.5|2167.5|2173.8|2167.8|2171.5|2165.5|11
1632125700000|2021-09-20 08:15:00|2173|2167|2172.3|2166.3|2173.3|2167.3|2171.8|2165.8|17
1632126000000|2021-09-20 08:20:00|2172|2166|2174.8|2168.8|2175.3|2169.3|2172|2166|18
1632126300000|2021-09-20 08:25:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|12
1632126600000|2021-09-20 08:30:00|2174.5|2168.5|2173.5|2167.5|2174.5|2168.5|2173.3|2167.3|11
1632126900000|2021-09-20 08:35:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2170.8|2164.8|19
1632127200000|2021-09-20 08:40:00|2172.5|2166.5|2171.8|2165.8|2172.8|2166.8|2171.8|2165.8|12
1632127500000|2021-09-20 08:45:00|2171.5|2165.5|2169.5|2163.5|2172|2166|2169.3|2163.3|23
1632127800000|2021-09-20 08:50:00|2169.3|2163.3|2170|2164|2170.3|2164.3|2168.8|2162.8|25
1632128100000|2021-09-20 08:55:00|2169.8|2163.8|2169.3|2163.3|2170|2164|2169.3|2163.3|15
1632128400000|2021-09-20 09:00:00|2169.5|2163.5|2168.3|2162.3|2170|2164|2168|2162|19
1632128700000|2021-09-20 09:05:00|2168|2162|2168.5|2162.5|2169.3|2163.3|2168|2162|26
1632129000000|2021-09-20 09:10:00|2168.3|2162.3|2168.3|2162.3|2168.8|2162.8|2168|2162|7
1632129300000|2021-09-20 09:15:00|2168|2162|2168.5|2162.5|2169|2163|2168|2162|11
1632129600000|2021-09-20 09:20:00|2168.3|2162.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|10
1632129900000|2021-09-20 09:25:00|2168.5|2162.5|2168.5|2162.5|2169|2163|2168.3|2162.3|9
1632130200000|2021-09-20 09:30:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|4
1632130500000|2021-09-20 09:35:00|2168.3|2162.3|2169.3|2163.3|2170.3|2164.3|2168.3|2162.3|21
1632130800000|2021-09-20 09:40:00|2169.5|2163.5|2169.5|2163.5|2170.3|2164.3|2169.3|2163.3|11
1632131100000|2021-09-20 09:45:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2167.8|2161.8|17
1632131400000|2021-09-20 09:50:00|2169|2163|2168.8|2162.8|2169|2163|2167.8|2161.8|29
1632131700000|2021-09-20 09:55:00|2168.5|2162.5|2169|2163|2169.3|2163.3|2168.5|2162.5|15
1632132000000|2021-09-20 10:00:00|2168.5|2162.5|2169.8|2163.8|2170.5|2164.5|2168.5|2162.5|16
1632132300000|2021-09-20 10:05:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|4
1632132600000|2021-09-20 10:10:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|6
1632132900000|2021-09-20 10:15:00|2170.3|2164.3|2168.5|2162.5|2170.3|2164.3|2168.5|2162.5|16
1632133200000|2021-09-20 10:20:00|2168.8|2162.8|2168.3|2162.3|2169.5|2163.5|2167.8|2161.8|34
1632133500000|2021-09-20 10:25:00|2168|2162|2169.8|2163.8|2170.5|2164.5|2168|2162|18
1632133800000|2021-09-20 10:30:00|2170|2164|2167.5|2161.5|2171|2165|2167.5|2161.5|29
1632134100000|2021-09-20 10:35:00|2167|2161|2165.8|2159.8|2167.5|2161.5|2165.8|2159.8|21
1632134400000|2021-09-20 10:40:00|2165.5|2159.5|2165.3|2159.3|2166.8|2160.8|2165|2159|27
1632134700000|2021-09-20 10:45:00|2165|2159|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|34
1632135000000|2021-09-20 10:50:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164|2158|13
1632135300000|2021-09-20 10:55:00|2164.5|2158.5|2165|2159|2165|2159|2164.5|2158.5|11
1632135600000|2021-09-20 11:00:00|2164.8|2158.8|2165.5|2159.5|2165.8|2159.8|2164.3|2158.3|16
1632135900000|2021-09-20 11:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2164|2158|32
1632136200000|2021-09-20 11:10:00|2164.8|2158.8|2165|2159|2165.3|2159.3|2164.5|2158.5|24
1632136500000|2021-09-20 11:15:00|2164.8|2158.8|2164|2158|2164.8|2158.8|2164|2158|8
1632136800000|2021-09-20 11:20:00|2164.3|2158.3|2165.3|2159.3|2165.5|2159.5|2164.3|2158.3|31
1632137100000|2021-09-20 11:25:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|29
1632137400000|2021-09-20 11:30:00|2165|2159|2166.3|2160.3|2167|2161|2164|2158|59
1632137700000|2021-09-20 11:35:00|2166.5|2160.5|2166|2160|2167|2161|2166|2160|18
1632138000000|2021-09-20 11:40:00|2165.8|2159.8|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|15
1632138300000|2021-09-20 11:45:00|2164.5|2158.5|2165.5|2159.5|2167.3|2161.3|2163.8|2157.8|56
1632138600000|2021-09-20 11:50:00|2165.8|2159.8|2164|2158|2167|2161|2164|2158|63
1632138900000|2021-09-20 11:55:00|2164.3|2158.3|2164.5|2158.5|2164.8|2158.8|2163.8|2157.8|27
1632139200000|2021-09-20 12:00:00|2164.3|2158.3|2164|2158|2165.5|2159.5|2164|2158|20
1632139500000|2021-09-20 12:05:00|2164.3|2158.3|2164.5|2158.5|2164.8|2158.8|2164|2158|19
1632139800000|2021-09-20 12:10:00|2164.8|2158.8|2165.8|2159.8|2166|2160|2164.3|2158.3|33
1632140100000|2021-09-20 12:15:00|2166|2160|2166|2160|2166.5|2160.5|2165.5|2159.5|18
1632140400000|2021-09-20 12:20:00|2166.3|2160.3|2165.8|2159.8|2166.5|2160.5|2165.3|2159.3|17
1632140700000|2021-09-20 12:25:00|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165|2159|12
1632141000000|2021-09-20 12:30:00|2165.8|2159.8|2165.8|2159.8|2166|2160|2165|2159|28
1632141300000|2021-09-20 12:35:00|2165.5|2159.5|2166.5|2160.5|2167.8|2161.8|2165.3|2159.3|24
1632141600000|2021-09-20 12:40:00|2166.3|2160.3|2165.8|2159.8|2167|2161|2165.3|2159.3|13
1632141900000|2021-09-20 12:45:00|2166.3|2160.3|2167|2161|2168.3|2162.3|2165.5|2159.5|22
1632142200000|2021-09-20 12:50:00|2166.8|2160.8|2167|2161|2170|2164|2166.8|2160.8|28
1632142500000|2021-09-20 12:55:00|2166.8|2160.8|2165.8|2159.8|2166.8|2160.8|2165.8|2159.8|8
1632142800000|2021-09-20 13:00:00|2165.5|2159.5|2164.3|2158.3|2165.8|2159.8|2164|2158|44
1632143100000|2021-09-20 13:05:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2163.8|2157.8|11
1632143400000|2021-09-20 13:10:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2163.8|2157.8|10
1632143700000|2021-09-20 13:15:00|2165.3|2159.3|2164|2158|2165.3|2159.3|2164|2158|11
1632144000000|2021-09-20 13:20:00|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|4
1632144300000|2021-09-20 13:25:00|2163.8|2157.8|2163.3|2157.3|2164|2158|2163.3|2157.3|6
1632144600000|2021-09-20 13:30:00|2163|2157|2163.5|2157.5|2165|2159|2162.5|2156.5|42
1632144900000|2021-09-20 13:35:00|2163.3|2157.3|2161.5|2155.5|2163.3|2157.3|2160|2154|43
1632145200000|2021-09-20 13:40:00|2161.8|2155.8|2161|2155|2161.8|2155.8|2160.3|2154.3|24
1632145500000|2021-09-20 13:45:00|2161.5|2155.5|2162.8|2156.8|2162.8|2156.8|2161.3|2155.3|10
1632145800000|2021-09-20 13:50:00|2162.5|2156.5|2159.5|2153.5|2162.8|2156.8|2159.3|2153.3|23
1632146100000|2021-09-20 13:55:00|2159.8|2153.8|2160|2154|2160|2154|2157.5|2151.5|32
1632146400000|2021-09-20 14:00:00|2159.8|2153.8|2159.5|2153.5|2160|2154|2158.3|2152.3|31
1632146700000|2021-09-20 14:05:00|2159.8|2153.8|2160.5|2154.5|2162.3|2156.3|2159.5|2153.5|29
1632147000000|2021-09-20 14:10:00|2160.3|2154.3|2158|2152|2161|2155|2158|2152|25
1632147300000|2021-09-20 14:15:00|2158.3|2152.3|2158.3|2152.3|2158.8|2152.8|2157.8|2151.8|14
1632147600000|2021-09-20 14:20:00|2158|2152|2157.8|2151.8|2158.8|2152.8|2157.5|2151.5|23
1632147900000|2021-09-20 14:25:00|2157.5|2151.5|2157.3|2151.3|2159|2153|2157.3|2151.3|19
1632148200000|2021-09-20 14:30:00|2158.3|2152.3|2157.5|2151.5|2158.5|2152.5|2157|2151|18
1632148500000|2021-09-20 14:35:00|2157.8|2151.8|2159.3|2153.3|2159.5|2153.5|2157.5|2151.5|27
1632148800000|2021-09-20 14:40:00|2159|2153|2159|2153|2159|2153|2158.8|2152.8|5
1632149100000|2021-09-20 14:45:00|2158.8|2152.8|2160.8|2154.8|2162|2156|2157.8|2151.8|30
1632149400000|2021-09-20 14:50:00|2160.5|2154.5|2159|2153|2160.5|2154.5|2158.8|2152.8|25
1632149700000|2021-09-20 14:55:00|2158.8|2152.8|2156.5|2150.5|2160.3|2154.3|2156.5|2150.5|45
1632150000000|2021-09-20 15:00:00|2156.8|2150.8|2157.8|2151.8|2158.5|2152.5|2155.8|2149.8|46
1632150300000|2021-09-20 15:05:00|2157.5|2151.5|2157.5|2151.5|2158.5|2152.5|2155.3|2149.3|50
1632150600000|2021-09-20 15:10:00|2157.8|2151.8|2156.3|2150.3|2157.8|2151.8|2155.5|2149.5|39
1632150900000|2021-09-20 15:15:00|2156|2150|2159.5|2153.5|2162.3|2156.3|2155.3|2149.3|127
1632151200000|2021-09-20 15:20:00|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2158.5|2152.5|72
1632151500000|2021-09-20 15:25:00|2159.3|2153.3|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|18
1632151800000|2021-09-20 15:30:00|2158.8|2152.8|2159.3|2153.3|2159.8|2153.8|2158|2152|29
1632152100000|2021-09-20 15:35:00|2159|2153|2158.8|2152.8|2159.3|2153.3|2158.5|2152.5|20
1632152400000|2021-09-20 15:40:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.3|2152.3|7
1632152700000|2021-09-20 15:45:00|2158.3|2152.3|2157.3|2151.3|2158.3|2152.3|2157|2151|9
1632153000000|2021-09-20 15:50:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2156.3|2150.3|18
1632153300000|2021-09-20 15:55:00|2157|2151|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|12
1632153600000|2021-09-20 16:00:00|2156.5|2150.5|2155.5|2149.5|2156.8|2150.8|2155.3|2149.3|12
1632153900000|2021-09-20 16:05:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2154.8|2148.8|4
1632154200000|2021-09-20 16:10:00|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1632154500000|2021-09-20 16:15:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|7
1632154800000|2021-09-20 16:20:00|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|3
1632155100000|2021-09-20 16:25:00|2154.8|2148.8|2154.5|2148.5|2155|2149|2154.3|2148.3|12
1632155400000|2021-09-20 16:30:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1632156000000|2021-09-20 16:40:00|2153.8|2147.8|2154.3|2148.3|2154.8|2148.8|2153.8|2147.8|8
1632156600000|2021-09-20 16:50:00|2154.5|2148.5|2154|2148|2154.5|2148.5|2154|2148|3
1632156900000|2021-09-20 16:55:00|2154.1|2148.1|2153.6|2147.6|2154.1|2148.1|2153.6|2147.6|3
1632182400000|2021-09-21 00:00:00|2157|2151|2154|2148|2157|2151|2154|2148|2
1632182700000|2021-09-21 00:05:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1632183000000|2021-09-21 00:10:00|2154|2148|2157.3|2151.3|2158.5|2152.5|2154|2148|13
1632183900000|2021-09-21 00:25:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1632184200000|2021-09-21 00:30:00|2158|2152|2161|2155|2161.8|2155.8|2158|2152|29
1632184500000|2021-09-21 00:35:00|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|4
1632184800000|2021-09-21 00:40:00|2160.3|2154.3|2157.3|2151.3|2160.3|2154.3|2157.3|2151.3|18
1632185100000|2021-09-21 00:45:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|3
1632185700000|2021-09-21 00:55:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.5|2148.5|8
1632186000000|2021-09-21 01:00:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|3
1632186300000|2021-09-21 01:05:00|2155.3|2149.3|2157.5|2151.5|2157.5|2151.5|2155.3|2149.3|8
1632186600000|2021-09-21 01:10:00|2157.3|2151.3|2159.8|2153.8|2159.8|2153.8|2157.3|2151.3|3
1632186900000|2021-09-21 01:15:00|2159.5|2153.5|2160|2154|2160|2154|2159.3|2153.3|3
1632187200000|2021-09-21 01:20:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1632187800000|2021-09-21 01:30:00|2159|2153|2158.5|2152.5|2159|2153|2158.5|2152.5|2
1632188100000|2021-09-21 01:35:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1632188400000|2021-09-21 01:40:00|2158.5|2152.5|2160|2154|2160|2154|2158.5|2152.5|6
1632189900000|2021-09-21 02:05:00|2160.5|2154.5|2160|2154|2160.8|2154.8|2160|2154|5
1632190200000|2021-09-21 02:10:00|2160.3|2154.3|2162.8|2156.8|2162.8|2156.8|2160.3|2154.3|6
1632190500000|2021-09-21 02:15:00|2162.5|2156.5|2163.5|2157.5|2164|2158|2162.5|2156.5|11
1632190800000|2021-09-21 02:20:00|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1632191100000|2021-09-21 02:25:00|2163.5|2157.5|2164.8|2158.8|2164.8|2158.8|2163.5|2157.5|6
1632191400000|2021-09-21 02:30:00|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|5
1632191700000|2021-09-21 02:35:00|2165.3|2159.3|2166|2160|2168|2162|2165.3|2159.3|7
1632192300000|2021-09-21 02:45:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1632193500000|2021-09-21 03:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1632193800000|2021-09-21 03:10:00|2164.8|2158.8|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|12
1632194400000|2021-09-21 03:20:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1632195000000|2021-09-21 03:30:00|2164.8|2158.8|2163.8|2157.8|2165|2159|2163.8|2157.8|5
1632195900000|2021-09-21 03:45:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1632197100000|2021-09-21 04:05:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1632197400000|2021-09-21 04:10:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|6
1632198000000|2021-09-21 04:20:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1632198600000|2021-09-21 04:30:00|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|3
1632198900000|2021-09-21 04:35:00|2165.5|2159.5|2165|2159|2165.5|2159.5|2165|2159|3
1632200400000|2021-09-21 05:00:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|10
1632200700000|2021-09-21 05:05:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1632201600000|2021-09-21 05:20:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1632201900000|2021-09-21 05:25:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1632202200000|2021-09-21 05:30:00|2166.8|2160.8|2167|2161|2167|2161|2166.3|2160.3|4
1632202500000|2021-09-21 05:35:00|2167.3|2161.3|2165|2159|2167.3|2161.3|2165|2159|12
1632202800000|2021-09-21 05:40:00|2164.8|2158.8|2163|2157|2164.8|2158.8|2162.5|2156.5|7
1632204600000|2021-09-21 06:10:00|2163.3|2157.3|2162.5|2156.5|2163.5|2157.5|2162.5|2156.5|6
1632204900000|2021-09-21 06:15:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|2
1632205200000|2021-09-21 06:20:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1632205500000|2021-09-21 06:25:00|2162|2156|2164.5|2158.5|2165|2159|2162|2156|7
1632205800000|2021-09-21 06:30:00|2164|2158|2161.8|2155.8|2164|2158|2161|2155|12
1632206100000|2021-09-21 06:35:00|2162|2156|2162.5|2156.5|2162.5|2156.5|2162|2156|2
1632206400000|2021-09-21 06:40:00|2161.8|2155.8|2159.5|2153.5|2161.8|2155.8|2159.3|2153.3|6
1632206700000|2021-09-21 06:45:00|2159.8|2153.8|2161.5|2155.5|2161.8|2155.8|2159.8|2153.8|11
1632207000000|2021-09-21 06:50:00|2161.3|2155.3|2159.3|2153.3|2161.5|2155.5|2159|2153|13
1632207300000|2021-09-21 06:55:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1632207600000|2021-09-21 07:00:00|2157.8|2151.8|2153.8|2147.8|2157.8|2151.8|2153.3|2147.3|33
1632207900000|2021-09-21 07:05:00|2154|2148|2156.5|2150.5|2157.3|2151.3|2154|2148|12
1632208200000|2021-09-21 07:10:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2155.3|2149.3|6
1632208800000|2021-09-21 07:20:00|2156.8|2150.8|2158.5|2152.5|2159.5|2153.5|2156.8|2150.8|10
1632209100000|2021-09-21 07:25:00|2158.3|2152.3|2156|2150|2158.3|2152.3|2155.8|2149.8|13
1632209400000|2021-09-21 07:30:00|2156.5|2150.5|2156|2150|2158.5|2152.5|2156|2150|31
1632209700000|2021-09-21 07:35:00|2155.8|2149.8|2152.8|2146.8|2156.3|2150.3|2152.3|2146.3|21
1632210000000|2021-09-21 07:40:00|2152.3|2146.3|2155.8|2149.8|2156|2150|2152.3|2146.3|17
1632210300000|2021-09-21 07:45:00|2156|2150|2158|2152|2158.8|2152.8|2156|2150|17
1632210600000|2021-09-21 07:50:00|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.8|2151.8|7
1632210900000|2021-09-21 07:55:00|2158.5|2152.5|2166.3|2160.3|2166.8|2160.8|2158.3|2152.3|47
1632211200000|2021-09-21 08:00:00|2166|2160|2166|2160|2167|2161|2164|2158|43
1632211500000|2021-09-21 08:05:00|2165.8|2159.8|2168.5|2162.5|2169|2163|2164.3|2158.3|45
1632211800000|2021-09-21 08:10:00|2168.3|2162.3|2169.5|2163.5|2171.5|2165.5|2168|2162|61
1632212100000|2021-09-21 08:15:00|2169.3|2163.3|2170|2164|2171|2165|2169|2163|20
1632212400000|2021-09-21 08:20:00|2170.3|2164.3|2170|2164|2170.5|2164.5|2169.3|2163.3|12
1632212700000|2021-09-21 08:25:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2168.8|2162.8|16
1632213000000|2021-09-21 08:30:00|2169.5|2163.5|2168.8|2162.8|2170.3|2164.3|2168|2162|25
1632213300000|2021-09-21 08:35:00|2168.5|2162.5|2170|2164|2171.5|2165.5|2167.3|2161.3|35
1632213600000|2021-09-21 08:40:00|2170.3|2164.3|2171|2165|2172|2166|2170|2164|16
1632213900000|2021-09-21 08:45:00|2170.8|2164.8|2171|2165|2172|2166|2170.8|2164.8|7
1632214200000|2021-09-21 08:50:00|2170.8|2164.8|2168.5|2162.5|2170.8|2164.8|2168.5|2162.5|8
1632214500000|2021-09-21 08:55:00|2168.3|2162.3|2166.8|2160.8|2168.3|2162.3|2166.8|2160.8|8
1632214800000|2021-09-21 09:00:00|2166.5|2160.5|2167.8|2161.8|2168|2162|2166.3|2160.3|8
1632215100000|2021-09-21 09:05:00|2167.5|2161.5|2167.3|2161.3|2167.8|2161.8|2166.8|2160.8|7
1632215400000|2021-09-21 09:10:00|2167|2161|2170|2164|2170|2164|2167|2161|10
1632215700000|2021-09-21 09:15:00|2170.3|2164.3|2169|2163|2171|2165|2168.8|2162.8|13
1632216000000|2021-09-21 09:20:00|2169.3|2163.3|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|4
1632216300000|2021-09-21 09:25:00|2169.3|2163.3|2170.5|2164.5|2170.5|2164.5|2169.3|2163.3|6
1632216600000|2021-09-21 09:30:00|2171.5|2165.5|2177.5|2171.5|2178.1|2172.1|2171.5|2165.5|22
1632216900000|2021-09-21 09:35:00|2176.5|2170.5|2176|2170|2177.8|2171.8|2176|2170|14
1632217200000|2021-09-21 09:40:00|2176.3|2170.3|2177.3|2171.3|2177.5|2171.5|2175.8|2169.8|10
1632217500000|2021-09-21 09:45:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2176.8|2170.8|8
1632217800000|2021-09-21 09:50:00|2176.3|2170.3|2173.3|2167.3|2176.3|2170.3|2173.3|2167.3|7
1632218100000|2021-09-21 09:55:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1632218400000|2021-09-21 10:00:00|2173|2167|2171.5|2165.5|2173|2167|2171.5|2165.5|5
1632219000000|2021-09-21 10:10:00|2171.3|2165.3|2169.3|2163.3|2171.3|2165.3|2169|2163|7
1632219300000|2021-09-21 10:15:00|2169.5|2163.5|2168.3|2162.3|2169.5|2163.5|2168|2162|8
1632219600000|2021-09-21 10:20:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2168|2162|4
1632219900000|2021-09-21 10:25:00|2168|2162|2168.5|2162.5|2168.5|2162.5|2168|2162|5
1632220200000|2021-09-21 10:30:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1632220500000|2021-09-21 10:35:00|2168.3|2162.3|2167.3|2161.3|2168.3|2162.3|2167.3|2161.3|4
1632220800000|2021-09-21 10:40:00|2167.5|2161.5|2168.3|2162.3|2169|2163|2167.3|2161.3|9
1632221100000|2021-09-21 10:45:00|2168|2162|2168.5|2162.5|2168.5|2162.5|2168|2162|7
1632221400000|2021-09-21 10:50:00|2168.3|2162.3|2165.5|2159.5|2168.3|2162.3|2164.8|2158.8|25
1632221700000|2021-09-21 10:55:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2162.5|2156.5|19
1632222000000|2021-09-21 11:00:00|2165|2159|2166|2160|2166|2160|2165|2159|3
1632222300000|2021-09-21 11:05:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|4
1632222600000|2021-09-21 11:10:00|2165|2159|2170.8|2164.8|2172|2166|2165|2159|18
1632222900000|2021-09-21 11:15:00|2171|2165|2169.5|2163.5|2172.3|2166.3|2169.5|2163.5|6
1632223200000|2021-09-21 11:20:00|2169.8|2163.8|2171|2165|2171.8|2165.8|2169.8|2163.8|8
1632223500000|2021-09-21 11:25:00|2171.5|2165.5|2169|2163|2172|2166|2169|2163|21
1632223800000|2021-09-21 11:30:00|2169.3|2163.3|2169|2163|2169.5|2163.5|2169|2163|8
1632224100000|2021-09-21 11:35:00|2169.3|2163.3|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|5
1632224400000|2021-09-21 11:40:00|2170.5|2164.5|2171.8|2165.8|2172.5|2166.5|2170.5|2164.5|4
1632224700000|2021-09-21 11:45:00|2171.5|2165.5|2170.5|2164.5|2172.8|2166.8|2170.5|2164.5|27
1632225000000|2021-09-21 11:50:00|2170.3|2164.3|2170|2164|2172.5|2166.5|2169.5|2163.5|33
1632225300000|2021-09-21 11:55:00|2170.3|2164.3|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|14
1632225600000|2021-09-21 12:00:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2168.5|2162.5|7
1632225900000|2021-09-21 12:05:00|2169.3|2163.3|2168.3|2162.3|2170.5|2164.5|2168.3|2162.3|17
1632226200000|2021-09-21 12:10:00|2167.8|2161.8|2164.5|2158.5|2168.5|2162.5|2164.5|2158.5|50
1632226500000|2021-09-21 12:15:00|2164.8|2158.8|2165|2159|2166.5|2160.5|2164.5|2158.5|22
1632226800000|2021-09-21 12:20:00|2165.3|2159.3|2162.8|2156.8|2166.5|2160.5|2162.8|2156.8|40
1632227100000|2021-09-21 12:25:00|2163.3|2157.3|2157.5|2151.5|2164.3|2158.3|2157.5|2151.5|31
1632227400000|2021-09-21 12:30:00|2157.8|2151.8|2159|2153|2161|2155|2157.5|2151.5|31
1632227700000|2021-09-21 12:35:00|2158.8|2152.8|2159|2153|2160.3|2154.3|2157.3|2151.3|31
1632228000000|2021-09-21 12:40:00|2159.3|2153.3|2158.8|2152.8|2162.3|2156.3|2158.3|2152.3|43
1632228300000|2021-09-21 12:45:00|2158.5|2152.5|2155|2149|2158.8|2152.8|2154.5|2148.5|31
1632228600000|2021-09-21 12:50:00|2155.5|2149.5|2155.8|2149.8|2156.8|2150.8|2153.5|2147.5|28
1632228900000|2021-09-21 12:55:00|2155.5|2149.5|2153.8|2147.8|2155.8|2149.8|2153.5|2147.5|26
1632229200000|2021-09-21 13:00:00|2154.3|2148.3|2151|2145|2155.5|2149.5|2151|2145|32
1632229500000|2021-09-21 13:05:00|2151.3|2145.3|2153.8|2147.8|2154|2148|2150.3|2144.3|38
1632229800000|2021-09-21 13:10:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2152.3|2146.3|21
1632230100000|2021-09-21 13:15:00|2152.8|2146.8|2153|2147|2153|2147|2152.3|2146.3|17
1632230400000|2021-09-21 13:20:00|2152.5|2146.5|2150.3|2144.3|2154.3|2148.3|2150.3|2144.3|50
1632230700000|2021-09-21 13:25:00|2150.8|2144.8|2149.3|2143.3|2151.3|2145.3|2149.3|2143.3|42
1632231000000|2021-09-21 13:30:00|2149.5|2143.5|2146.3|2140.3|2150.5|2144.5|2146|2140|32
1632231300000|2021-09-21 13:35:00|2146.5|2140.5|2147.8|2141.8|2148.8|2142.8|2146.3|2140.3|61
1632231600000|2021-09-21 13:40:00|2147.3|2141.3|2145.8|2139.8|2147.5|2141.5|2145.8|2139.8|49
1632231900000|2021-09-21 13:45:00|2146|2140|2146.8|2140.8|2147.8|2141.8|2145.8|2139.8|39
1632232200000|2021-09-21 13:50:00|2146.5|2140.5|2143.3|2137.3|2147.3|2141.3|2143.3|2137.3|56
1632232500000|2021-09-21 13:55:00|2143|2137|2145|2139|2145.5|2139.5|2143|2137|82
1632232800000|2021-09-21 14:00:00|2145.5|2139.5|2144.8|2138.8|2148|2142|2144.5|2138.5|62
1632233100000|2021-09-21 14:05:00|2144.5|2138.5|2144.5|2138.5|2145.3|2139.3|2143.5|2137.5|45
1632233400000|2021-09-21 14:10:00|2144.8|2138.8|2146.3|2140.3|2147.3|2141.3|2144.5|2138.5|38
1632233700000|2021-09-21 14:15:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.8|2138.8|13
1632234000000|2021-09-21 14:20:00|2145|2139|2142.3|2136.3|2145.3|2139.3|2142|2136|31
1632234300000|2021-09-21 14:25:00|2142|2136|2136.5|2130.5|2142.8|2136.8|2136.3|2130.3|49
1632234600000|2021-09-21 14:30:00|2136.8|2130.8|2139.8|2133.8|2140.3|2134.3|2136|2130|61
1632234900000|2021-09-21 14:35:00|2139.3|2133.3|2142.3|2136.3|2142.3|2136.3|2136.3|2130.3|46
1632235200000|2021-09-21 14:40:00|2143|2137|2141|2135|2144|2138|2140.3|2134.3|60
1632235500000|2021-09-21 14:45:00|2140.8|2134.8|2140.8|2134.8|2141|2135|2140.5|2134.5|5
1632235800000|2021-09-21 14:50:00|2140.5|2134.5|2140.8|2134.8|2141|2135|2140|2134|15
1632236100000|2021-09-21 14:55:00|2140.5|2134.5|2142.8|2136.8|2144.5|2138.5|2140|2134|52
1632236400000|2021-09-21 15:00:00|2143|2137|2142.3|2136.3|2144|2138|2137|2131|47
1632236700000|2021-09-21 15:05:00|2143|2137|2138.3|2132.3|2143|2137|2138.3|2132.3|40
1632237000000|2021-09-21 15:10:00|2138|2132|2135.3|2129.3|2139.3|2133.3|2134.8|2128.8|68
1632237300000|2021-09-21 15:15:00|2135.5|2129.5|2137.5|2131.5|2140.3|2134.3|2135|2129|148
1632237600000|2021-09-21 15:20:00|2137.8|2131.8|2137.8|2131.8|2138.5|2132.5|2137|2131|17
1632237900000|2021-09-21 15:25:00|2138|2132|2137.8|2131.8|2138.8|2132.8|2136.8|2130.8|32
1632238200000|2021-09-21 15:30:00|2137.5|2131.5|2138.8|2132.8|2139|2133|2137.3|2131.3|31
1632238500000|2021-09-21 15:35:00|2138.5|2132.5|2138.8|2132.8|2138.8|2132.8|2138.3|2132.3|12
1632238800000|2021-09-21 15:40:00|2139|2133|2142|2136|2142|2136|2138.3|2132.3|33
1632239100000|2021-09-21 15:45:00|2142.3|2136.3|2143|2137|2144|2138|2139|2133|48
1632239400000|2021-09-21 15:50:00|2143.3|2137.3|2142.5|2136.5|2143.8|2137.8|2141|2135|24
1632239700000|2021-09-21 15:55:00|2142.8|2136.8|2139.8|2133.8|2142.8|2136.8|2139.3|2133.3|14
1632240000000|2021-09-21 16:00:00|2140|2134|2140.8|2134.8|2141.8|2135.8|2139.5|2133.5|32
1632240300000|2021-09-21 16:05:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2140.8|2134.8|9
1632240600000|2021-09-21 16:10:00|2142.3|2136.3|2144.5|2138.5|2144.5|2138.5|2142|2136|17
1632240900000|2021-09-21 16:15:00|2144.3|2138.3|2144|2138|2144.5|2138.5|2143.8|2137.8|11
1632241200000|2021-09-21 16:20:00|2143.8|2137.8|2143.5|2137.5|2144|2138|2143.5|2137.5|8
1632241500000|2021-09-21 16:25:00|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|4
1632241800000|2021-09-21 16:30:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2144.8|2138.8|8
1632242100000|2021-09-21 16:35:00|2145.3|2139.3|2149.3|2143.3|2150|2144|2145.3|2139.3|16
1632242400000|2021-09-21 16:40:00|2149|2143|2149.5|2143.5|2150|2144|2148.5|2142.5|36
1632242700000|2021-09-21 16:45:00|2150.3|2144.3|2150.5|2144.5|2151.3|2145.3|2149.3|2143.3|12
1632243000000|2021-09-21 16:50:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1632243300000|2021-09-21 16:55:00|2151.1|2145.1|2153.4|2147.4|2153.6|2147.6|2151.1|2145.1|8
1632268800000|2021-09-22 00:00:00|2149.3|2143.3|2150|2144|2151.3|2145.3|2149.3|2143.3|24
1632269100000|2021-09-22 00:05:00|2150.3|2144.3|2153.3|2147.3|2153.3|2147.3|2150.3|2144.3|8
1632269400000|2021-09-22 00:10:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2153|2147|2
1632269700000|2021-09-22 00:15:00|2153.3|2147.3|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|4
1632270000000|2021-09-22 00:20:00|2154.5|2148.5|2156|2150|2156.5|2150.5|2154.5|2148.5|6
1632270300000|2021-09-22 00:25:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2154.3|2148.3|9
1632270600000|2021-09-22 00:30:00|2154.8|2148.8|2156|2150|2156.3|2150.3|2154.5|2148.5|25
1632270900000|2021-09-22 00:35:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2155.3|2149.3|7
1632271200000|2021-09-22 00:40:00|2156|2150|2154.3|2148.3|2156|2150|2154.3|2148.3|11
1632271500000|2021-09-22 00:45:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1632271800000|2021-09-22 00:50:00|2154.5|2148.5|2154.8|2148.8|2155|2149|2154.3|2148.3|5
1632272100000|2021-09-22 00:55:00|2155|2149|2154.3|2148.3|2156.5|2150.5|2154.3|2148.3|8
1632272400000|2021-09-22 01:00:00|2154.5|2148.5|2158.3|2152.3|2164.3|2158.3|2153|2147|231
1632272700000|2021-09-22 01:05:00|2159|2153|2152.3|2146.3|2159.3|2153.3|2150.8|2144.8|236
1632273000000|2021-09-22 01:10:00|2152|2146|2146.5|2140.5|2153|2147|2146.3|2140.3|55
1632273300000|2021-09-22 01:15:00|2146.3|2140.3|2141.3|2135.3|2146.5|2140.5|2141|2135|214
1632273600000|2021-09-22 01:20:00|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2138|2132|95
1632273900000|2021-09-22 01:25:00|2141|2135|2141|2135|2142|2136|2140.3|2134.3|36
1632274200000|2021-09-22 01:30:00|2140.8|2134.8|2143.5|2137.5|2144.5|2138.5|2140.8|2134.8|24
1632274500000|2021-09-22 01:35:00|2143.6|2137.6|2145|2139|2146|2140|2142.3|2136.3|55
1632274800000|2021-09-22 01:40:00|2145.3|2139.3|2147|2141|2147|2141|2145|2139|37
1632275100000|2021-09-22 01:45:00|2147.3|2141.3|2152.3|2146.3|2152.3|2146.3|2147.3|2141.3|17
1632275400000|2021-09-22 01:50:00|2152.1|2146.1|2154|2148|2154.4|2148.4|2151|2145|16
1632275700000|2021-09-22 01:55:00|2153.8|2147.8|2154|2148|2154.5|2148.5|2153.3|2147.3|17
1632276000000|2021-09-22 02:00:00|2154.3|2148.3|2152.5|2146.5|2154.8|2148.8|2151.8|2145.8|43
1632276300000|2021-09-22 02:05:00|2152.8|2146.8|2154.3|2148.3|2156.3|2150.3|2152.5|2146.5|90
1632276600000|2021-09-22 02:10:00|2154.5|2148.5|2154.5|2148.5|2155.3|2149.3|2154.5|2148.5|47
1632276900000|2021-09-22 02:15:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2153.5|2147.5|13
1632277200000|2021-09-22 02:20:00|2154|2148|2151.3|2145.3|2154|2148|2151|2145|7
1632277500000|2021-09-22 02:25:00|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1632277800000|2021-09-22 02:30:00|2151.3|2145.3|2151.3|2145.3|2153.3|2147.3|2150.8|2144.8|43
1632278100000|2021-09-22 02:35:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|4
1632278400000|2021-09-22 02:40:00|2152|2146|2153.8|2147.8|2153.8|2147.8|2152|2146|6
1632278700000|2021-09-22 02:45:00|2154|2148|2154.5|2148.5|2155.3|2149.3|2154|2148|10
1632279000000|2021-09-22 02:50:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2153|2147|18
1632279300000|2021-09-22 02:55:00|2154.3|2148.3|2151.3|2145.3|2154.3|2148.3|2151.3|2145.3|10
1632279600000|2021-09-22 03:00:00|2151.5|2145.5|2150.8|2144.8|2151.5|2145.5|2150.8|2144.8|10
1632280200000|2021-09-22 03:10:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|3
1632280500000|2021-09-22 03:15:00|2151.5|2145.5|2149.3|2143.3|2151.5|2145.5|2149.3|2143.3|12
1632280800000|2021-09-22 03:20:00|2149.5|2143.5|2149.5|2143.5|2150.5|2144.5|2149.5|2143.5|26
1632281100000|2021-09-22 03:25:00|2149.8|2143.8|2150.8|2144.8|2151|2145|2149.5|2143.5|22
1632281400000|2021-09-22 03:30:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1632281700000|2021-09-22 03:35:00|2150.3|2144.3|2147.3|2141.3|2150.3|2144.3|2147.3|2141.3|8
1632282000000|2021-09-22 03:40:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1632282900000|2021-09-22 03:55:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1632283200000|2021-09-22 04:00:00|2146.5|2140.5|2145.8|2139.8|2146.5|2140.5|2145.8|2139.8|3
1632283500000|2021-09-22 04:05:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1632284100000|2021-09-22 04:15:00|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|2
1632284400000|2021-09-22 04:20:00|2147.3|2141.3|2146.5|2140.5|2147.3|2141.3|2146.5|2140.5|2
1632284700000|2021-09-22 04:25:00|2146.3|2140.3|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|3
1632285000000|2021-09-22 04:30:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1632285300000|2021-09-22 04:35:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|4
1632286200000|2021-09-22 04:50:00|2146|2140|2146|2140|2146.3|2140.3|2146|2140|3
1632286500000|2021-09-22 04:55:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|7
1632286800000|2021-09-22 05:00:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1632287400000|2021-09-22 05:10:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1632288000000|2021-09-22 05:20:00|2146.5|2140.5|2146.3|2140.3|2147|2141|2146.3|2140.3|6
1632288600000|2021-09-22 05:30:00|2146.5|2140.5|2149.5|2143.5|2152.5|2146.5|2146.5|2140.5|45
1632288900000|2021-09-22 05:35:00|2149.3|2143.3|2146.8|2140.8|2151|2145|2146.8|2140.8|31
1632289200000|2021-09-22 05:40:00|2147|2141|2148.8|2142.8|2148.8|2142.8|2146.5|2140.5|19
1632289500000|2021-09-22 05:45:00|2149|2143|2149|2143|2149|2143|2148.8|2142.8|3
1632289800000|2021-09-22 05:50:00|2149.3|2143.3|2148.5|2142.5|2149.5|2143.5|2148|2142|10
1632290100000|2021-09-22 05:55:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|3
1632290400000|2021-09-22 06:00:00|2147.8|2141.8|2148.8|2142.8|2149|2143|2147|2141|13
1632290700000|2021-09-22 06:05:00|2149|2143|2148.5|2142.5|2149|2143|2148.5|2142.5|2
1632291000000|2021-09-22 06:10:00|2148.3|2142.3|2147|2141|2148.3|2142.3|2146.3|2140.3|16
1632291300000|2021-09-22 06:15:00|2146.8|2140.8|2149.5|2143.5|2149.5|2143.5|2145.3|2139.3|44
1632291600000|2021-09-22 06:20:00|2149.8|2143.8|2150.8|2144.8|2152.5|2146.5|2149.3|2143.3|67
1632291900000|2021-09-22 06:25:00|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.3|2144.3|28
1632292200000|2021-09-22 06:30:00|2150.3|2144.3|2149.3|2143.3|2151.3|2145.3|2147.8|2141.8|26
1632292500000|2021-09-22 06:35:00|2148.5|2142.5|2141|2135|2148.5|2142.5|2141|2135|36
1632292800000|2021-09-22 06:40:00|2140.8|2134.8|2146.5|2140.5|2146.5|2140.5|2140.3|2134.3|25
1632293100000|2021-09-22 06:45:00|2146.3|2140.3|2144.3|2138.3|2146.3|2140.3|2144.3|2138.3|7
1632293400000|2021-09-22 06:50:00|2144.5|2138.5|2145|2139|2145.3|2139.3|2144|2138|21
1632293700000|2021-09-22 06:55:00|2144.8|2138.8|2141.3|2135.3|2145.5|2139.5|2141|2135|31
1632294000000|2021-09-22 07:00:00|2141.5|2135.5|2137.8|2131.8|2141.5|2135.5|2136.3|2130.3|90
1632294300000|2021-09-22 07:05:00|2137.5|2131.5|2137|2131|2138.3|2132.3|2136.8|2130.8|28
1632294600000|2021-09-22 07:10:00|2136.8|2130.8|2131|2125|2136.8|2130.8|2131|2125|35
1632294900000|2021-09-22 07:15:00|2130.8|2124.8|2130.3|2124.3|2131|2125|2129|2123|29
1632295200000|2021-09-22 07:20:00|2130|2124|2126.5|2120.5|2130.3|2124.3|2125.8|2119.8|19
1632295500000|2021-09-22 07:25:00|2126.8|2120.8|2126.8|2120.8|2127.3|2121.3|2125.8|2119.8|21
1632295800000|2021-09-22 07:30:00|2127|2121|2128|2122|2128|2122|2126.3|2120.3|29
1632296100000|2021-09-22 07:35:00|2128.3|2122.3|2126.8|2120.8|2129|2123|2126.8|2120.8|15
1632296400000|2021-09-22 07:40:00|2126.5|2120.5|2129|2123|2130.8|2124.8|2125.8|2119.8|35
1632296700000|2021-09-22 07:45:00|2129.3|2123.3|2128.5|2122.5|2129.3|2123.3|2128.3|2122.3|19
1632297000000|2021-09-22 07:50:00|2128.3|2122.3|2128.3|2122.3|2128.8|2122.8|2126|2120|22
1632297300000|2021-09-22 07:55:00|2128.5|2122.5|2128.8|2122.8|2129|2123|2128|2122|15
1632297600000|2021-09-22 08:00:00|2129|2123|2126.3|2120.3|2129.8|2123.8|2126.3|2120.3|28
1632297900000|2021-09-22 08:05:00|2126.5|2120.5|2122.8|2116.8|2127.5|2121.5|2122.8|2116.8|27
1632298200000|2021-09-22 08:10:00|2122.5|2116.5|2122|2116|2123|2117|2121.5|2115.5|26
1632298500000|2021-09-22 08:15:00|2122.5|2116.5|2123|2117|2123.3|2117.3|2121.5|2115.5|21
1632298800000|2021-09-22 08:20:00|2123.3|2117.3|2122.8|2116.8|2124|2118|2122.5|2116.5|20
1632299100000|2021-09-22 08:25:00|2123.3|2117.3|2123.5|2117.5|2123.8|2117.8|2122.8|2116.8|16
1632299400000|2021-09-22 08:30:00|2123.8|2117.8|2125.5|2119.5|2126.8|2120.8|2123.5|2117.5|33
1632299700000|2021-09-22 08:35:00|2125.3|2119.3|2125|2119|2125.5|2119.5|2124|2118|11
1632300000000|2021-09-22 08:40:00|2124.8|2118.8|2125|2119|2125.3|2119.3|2124.5|2118.5|13
1632300300000|2021-09-22 08:45:00|2125.3|2119.3|2130|2124|2130.8|2124.8|2125.3|2119.3|20
1632300600000|2021-09-22 08:50:00|2129.8|2123.8|2128.3|2122.3|2130|2124|2128.3|2122.3|17
1632300900000|2021-09-22 08:55:00|2128|2122|2125|2119|2128|2122|2125|2119|22
1632301200000|2021-09-22 09:00:00|2124.8|2118.8|2126|2120|2126|2120|2124.8|2118.8|8
1632301500000|2021-09-22 09:05:00|2127|2121|2127|2121|2127|2121|2126.5|2120.5|6
1632301800000|2021-09-22 09:10:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1632302100000|2021-09-22 09:15:00|2126.5|2120.5|2128|2122|2128|2122|2126.5|2120.5|6
1632302400000|2021-09-22 09:20:00|2128.3|2122.3|2128|2122|2128.5|2122.5|2127.8|2121.8|8
1632302700000|2021-09-22 09:25:00|2128.3|2122.3|2127.3|2121.3|2128.5|2122.5|2127.3|2121.3|13
1632303000000|2021-09-22 09:30:00|2127|2121|2126.8|2120.8|2127|2121|2126.5|2120.5|4
1632303300000|2021-09-22 09:35:00|2127|2121|2127|2121|2127.5|2121.5|2127|2121|7
1632303600000|2021-09-22 09:40:00|2127.3|2121.3|2126.8|2120.8|2128|2122|2126.5|2120.5|13
1632303900000|2021-09-22 09:45:00|2126.5|2120.5|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|3
1632304200000|2021-09-22 09:50:00|2126.3|2120.3|2126.5|2120.5|2127.3|2121.3|2126.3|2120.3|12
1632304500000|2021-09-22 09:55:00|2126.8|2120.8|2126|2120|2127|2121|2126|2120|10
1632304800000|2021-09-22 10:00:00|2126.5|2120.5|2125.3|2119.3|2126.5|2120.5|2125.3|2119.3|6
1632305100000|2021-09-22 10:05:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|6
1632305400000|2021-09-22 10:10:00|2125|2119|2125|2119|2125|2119|2124.3|2118.3|6
1632305700000|2021-09-22 10:15:00|2125.3|2119.3|2125|2119|2125.5|2119.5|2125|2119|4
1632306000000|2021-09-22 10:20:00|2124.8|2118.8|2125.3|2119.3|2126.3|2120.3|2124.3|2118.3|17
1632306300000|2021-09-22 10:25:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1632306600000|2021-09-22 10:30:00|2125.5|2119.5|2124.3|2118.3|2125.5|2119.5|2124.3|2118.3|12
1632306900000|2021-09-22 10:35:00|2124|2118|2124|2118|2124.5|2118.5|2124|2118|13
1632307200000|2021-09-22 10:40:00|2123.8|2117.8|2123|2117|2124.3|2118.3|2122.5|2116.5|16
1632307500000|2021-09-22 10:45:00|2122.8|2116.8|2123.3|2117.3|2123.5|2117.5|2122.5|2116.5|8
1632307800000|2021-09-22 10:50:00|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|3
1632308100000|2021-09-22 10:55:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1632308400000|2021-09-22 11:00:00|2123|2117|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|5
1632308700000|2021-09-22 11:05:00|2123.8|2117.8|2123.8|2117.8|2125.3|2119.3|2123.5|2117.5|20
1632309000000|2021-09-22 11:10:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1632309300000|2021-09-22 11:15:00|2123.8|2117.8|2124.8|2118.8|2124.8|2118.8|2123.8|2117.8|7
1632309600000|2021-09-22 11:20:00|2125.3|2119.3|2125.5|2119.5|2126.5|2120.5|2124.5|2118.5|17
1632309900000|2021-09-22 11:25:00|2125.3|2119.3|2124|2118|2125.3|2119.3|2123.8|2117.8|28
1632310200000|2021-09-22 11:30:00|2123.8|2117.8|2123|2117|2124|2118|2123|2117|18
1632310500000|2021-09-22 11:35:00|2123.8|2117.8|2123.5|2117.5|2124.3|2118.3|2123|2117|24
1632310800000|2021-09-22 11:40:00|2123.3|2117.3|2127.5|2121.5|2128.8|2122.8|2123.3|2117.3|42
1632311100000|2021-09-22 11:45:00|2127.3|2121.3|2125.3|2119.3|2128|2122|2124|2118|91
1632311400000|2021-09-22 11:50:00|2125|2119|2126|2120|2127|2121|2124.8|2118.8|48
1632311700000|2021-09-22 11:55:00|2125.8|2119.8|2122.3|2116.3|2125.8|2119.8|2122.3|2116.3|42
1632312000000|2021-09-22 12:00:00|2122.5|2116.5|2120.8|2114.8|2123.5|2117.5|2120|2114|36
1632312300000|2021-09-22 12:05:00|2120.5|2114.5|2122.8|2116.8|2122.8|2116.8|2119|2113|41
1632312600000|2021-09-22 12:10:00|2122.5|2116.5|2122.5|2116.5|2123.5|2117.5|2121.5|2115.5|49
1632312900000|2021-09-22 12:15:00|2122.3|2116.3|2125.8|2119.8|2126|2120|2121.8|2115.8|33
1632313200000|2021-09-22 12:20:00|2125.5|2119.5|2126.3|2120.3|2126.8|2120.8|2125.5|2119.5|21
1632313500000|2021-09-22 12:25:00|2126.5|2120.5|2127.8|2121.8|2129.8|2123.8|2126.5|2120.5|46
1632313800000|2021-09-22 12:30:00|2128|2122|2129.8|2123.8|2130|2124|2128|2122|43
1632314100000|2021-09-22 12:35:00|2129.5|2123.5|2129.8|2123.8|2130.5|2124.5|2129.5|2123.5|10
1632314400000|2021-09-22 12:40:00|2130|2124|2129.8|2123.8|2130|2124|2129.3|2123.3|14
1632314700000|2021-09-22 12:45:00|2129.5|2123.5|2128.8|2122.8|2129.8|2123.8|2128.8|2122.8|8
1632315000000|2021-09-22 12:50:00|2129.3|2123.3|2128.8|2122.8|2130.3|2124.3|2128|2122|34
1632315300000|2021-09-22 12:55:00|2129|2123|2132.3|2126.3|2132.3|2126.3|2129|2123|31
1632315600000|2021-09-22 13:00:00|2132.5|2126.5|2135.3|2129.3|2138|2132|2132.5|2126.5|140
1632315900000|2021-09-22 13:05:00|2135|2129|2136.5|2130.5|2142|2136|2133|2127|78
1632316200000|2021-09-22 13:10:00|2137.3|2131.3|2138.3|2132.3|2140.5|2134.5|2135.5|2129.5|62
1632316500000|2021-09-22 13:15:00|2138.5|2132.5|2136|2130|2138.5|2132.5|2133.3|2127.3|59
1632316800000|2021-09-22 13:20:00|2136.3|2130.3|2133.3|2127.3|2136.5|2130.5|2133.3|2127.3|32
1632317100000|2021-09-22 13:25:00|2132.8|2126.8|2131|2125|2132.8|2126.8|2129|2123|44
1632317400000|2021-09-22 13:30:00|2131.5|2125.5|2126.5|2120.5|2131.5|2125.5|2126.5|2120.5|61
1632317700000|2021-09-22 13:35:00|2126.3|2120.3|2130|2124|2130.8|2124.8|2126|2120|46
1632318000000|2021-09-22 13:40:00|2129.5|2123.5|2130.8|2124.8|2130.8|2124.8|2127.5|2121.5|39
1632318300000|2021-09-22 13:45:00|2130.3|2124.3|2129|2123|2133|2127|2127.3|2121.3|54
1632318600000|2021-09-22 13:50:00|2129.3|2123.3|2134.3|2128.3|2136.5|2130.5|2129|2123|56
1632318900000|2021-09-22 13:55:00|2133.8|2127.8|2135|2129|2135.8|2129.8|2131.3|2125.3|35
1632319200000|2021-09-22 14:00:00|2135.8|2129.8|2132.3|2126.3|2136.3|2130.3|2132.3|2126.3|24
1632319500000|2021-09-22 14:05:00|2132|2126|2131|2125|2133.5|2127.5|2131|2125|25
1632319800000|2021-09-22 14:10:00|2131.3|2125.3|2133.5|2127.5|2134.3|2128.3|2131.3|2125.3|31
1632320100000|2021-09-22 14:15:00|2134|2128|2135.3|2129.3|2136.5|2130.5|2130.5|2124.5|37
1632320400000|2021-09-22 14:20:00|2135.5|2129.5|2136.8|2130.8|2137.8|2131.8|2133.8|2127.8|31
1632320700000|2021-09-22 14:25:00|2136|2130|2134.3|2128.3|2136.3|2130.3|2132.8|2126.8|35
1632321000000|2021-09-22 14:30:00|2134.5|2128.5|2134.5|2128.5|2135.8|2129.8|2133.8|2127.8|41
1632321300000|2021-09-22 14:35:00|2134.8|2128.8|2133.3|2127.3|2136|2130|2132.5|2126.5|48
1632321600000|2021-09-22 14:40:00|2133|2127|2131.3|2125.3|2133.3|2127.3|2131.3|2125.3|12
1632321900000|2021-09-22 14:45:00|2131|2125|2130.8|2124.8|2131.5|2125.5|2130.5|2124.5|23
1632322200000|2021-09-22 14:50:00|2130.5|2124.5|2130.8|2124.8|2132|2126|2129|2123|28
1632322500000|2021-09-22 14:55:00|2131.3|2125.3|2127|2121|2131.3|2125.3|2127|2121|53
1632322800000|2021-09-22 15:00:00|2127.3|2121.3|2126|2120|2127.3|2121.3|2123.5|2117.5|38
1632323100000|2021-09-22 15:05:00|2126.3|2120.3|2123|2117|2130|2124|2121.5|2115.5|80
1632323400000|2021-09-22 15:10:00|2122.8|2116.8|2122|2116|2123.5|2117.5|2119.8|2113.8|78
1632323700000|2021-09-22 15:15:00|2122.3|2116.3|2118.8|2112.8|2124.3|2118.3|2114|2108|227
1632324000000|2021-09-22 15:20:00|2119|2113|2121.8|2115.8|2122.5|2116.5|2118.8|2112.8|33
1632324300000|2021-09-22 15:25:00|2121.5|2115.5|2119.5|2113.5|2121.5|2115.5|2111.8|2105.8|88
1632324600000|2021-09-22 15:30:00|2119.3|2113.3|2115|2109|2119.3|2113.3|2113|2107|39
1632324900000|2021-09-22 15:35:00|2114.8|2108.8|2116|2110|2116|2110|2114.8|2108.8|12
1632325200000|2021-09-22 15:40:00|2116.8|2110.8|2120|2114|2120.5|2114.5|2116.5|2110.5|33
1632325500000|2021-09-22 15:45:00|2119.8|2113.8|2119.8|2113.8|2120.8|2114.8|2119.3|2113.3|17
1632325800000|2021-09-22 15:50:00|2119.5|2113.5|2123.3|2117.3|2123.3|2117.3|2119.5|2113.5|10
1632326100000|2021-09-22 15:55:00|2122.5|2116.5|2125.8|2119.8|2127.5|2121.5|2122.3|2116.3|36
1632326400000|2021-09-22 16:00:00|2126|2120|2127.5|2121.5|2128.5|2122.5|2125.8|2119.8|15
1632326700000|2021-09-22 16:05:00|2127.3|2121.3|2123.5|2117.5|2127.8|2121.8|2123.5|2117.5|23
1632327000000|2021-09-22 16:10:00|2122.8|2116.8|2121.5|2115.5|2123.3|2117.3|2121.5|2115.5|13
1632327300000|2021-09-22 16:15:00|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|4
1632327900000|2021-09-22 16:25:00|2121.3|2115.3|2120.3|2114.3|2121.3|2115.3|2120.3|2114.3|14
1632328200000|2021-09-22 16:30:00|2120|2114|2115.8|2109.8|2120|2114|2115.3|2109.3|20
1632328500000|2021-09-22 16:35:00|2116|2110|2118.8|2112.8|2119|2113|2116|2110|8
1632328800000|2021-09-22 16:40:00|2119|2113|2118.3|2112.3|2119|2113|2118.3|2112.3|6
1632329100000|2021-09-22 16:45:00|2118.5|2112.5|2120.5|2114.5|2120.5|2114.5|2117.5|2111.5|19
1632329400000|2021-09-22 16:50:00|2120.8|2114.8|2123|2117|2123.5|2117.5|2120.8|2114.8|22
1632329700000|2021-09-22 16:55:00|2123.1|2117.1|2123.4|2117.4|2124.4|2118.4|2122.4|2116.4|15
1632355200000|2021-09-23 00:00:00|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1632355500000|2021-09-23 00:05:00|2119.3|2113.3|2118.8|2112.8|2120|2114|2116.3|2110.3|16
1632355800000|2021-09-23 00:10:00|2118|2112|2118.5|2112.5|2119|2113|2117.8|2111.8|7
1632356100000|2021-09-23 00:15:00|2119.4|2113.4|2121|2115|2121.3|2115.3|2119.4|2113.4|5
1632356400000|2021-09-23 00:20:00|2120.8|2114.8|2120.3|2114.3|2121|2115|2120.3|2114.3|9
1632358800000|2021-09-23 01:00:00|2120|2114|2118.5|2112.5|2120|2114|2118.5|2112.5|9
1632359100000|2021-09-23 01:05:00|2118.8|2112.8|2118.8|2112.8|2119.5|2113.5|2118.5|2112.5|21
1632359400000|2021-09-23 01:10:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.3|2110.3|18
1632359700000|2021-09-23 01:15:00|2116.8|2110.8|2118.8|2112.8|2119|2113|2116.8|2110.8|24
1632360000000|2021-09-23 01:20:00|2119|2113|2119.3|2113.3|2121.3|2115.3|2118.8|2112.8|32
1632360300000|2021-09-23 01:25:00|2119.5|2113.5|2118.8|2112.8|2120.3|2114.3|2118.8|2112.8|10
1632360600000|2021-09-23 01:30:00|2119|2113|2134|2128|2134.8|2128.8|2118.8|2112.8|172
1632360900000|2021-09-23 01:35:00|2134.3|2128.3|2138.8|2132.8|2143|2137|2133|2127|138
1632361200000|2021-09-23 01:40:00|2139|2133|2137.5|2131.5|2140|2134|2137|2131|73
1632361500000|2021-09-23 01:45:00|2138.5|2132.5|2141|2135|2142|2136|2137.5|2131.5|59
1632361800000|2021-09-23 01:50:00|2141.3|2135.3|2140|2134|2142.3|2136.3|2139.8|2133.8|26
1632362100000|2021-09-23 01:55:00|2139.8|2133.8|2139.8|2133.8|2140|2134|2139.5|2133.5|26
1632362400000|2021-09-23 02:00:00|2140.3|2134.3|2134|2128|2140.3|2134.3|2133.5|2127.5|40
1632362700000|2021-09-23 02:05:00|2134.8|2128.8|2136.8|2130.8|2137.8|2131.8|2134.8|2128.8|25
1632363000000|2021-09-23 02:10:00|2137.3|2131.3|2138.8|2132.8|2139.5|2133.5|2137.3|2131.3|23
1632363900000|2021-09-23 02:25:00|2137.5|2131.5|2138|2132|2138.5|2132.5|2136.8|2130.8|12
1632364200000|2021-09-23 02:30:00|2138.3|2132.3|2140|2134|2140|2134|2138|2132|43
1632364500000|2021-09-23 02:35:00|2139.3|2133.3|2139|2133|2139.5|2133.5|2138.3|2132.3|38
1632364800000|2021-09-23 02:40:00|2139.3|2133.3|2139.3|2133.3|2139.8|2133.8|2139|2133|12
1632365100000|2021-09-23 02:45:00|2139.5|2133.5|2138.3|2132.3|2139.8|2133.8|2137.8|2131.8|17
1632365400000|2021-09-23 02:50:00|2138|2132|2137.3|2131.3|2138.5|2132.5|2137.3|2131.3|41
1632365700000|2021-09-23 02:55:00|2137.5|2131.5|2137.8|2131.8|2138.5|2132.5|2137|2131|28
1632366000000|2021-09-23 03:00:00|2138.3|2132.3|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|7
1632366300000|2021-09-23 03:05:00|2138.5|2132.5|2139|2133|2139|2133|2137.5|2131.5|31
1632366600000|2021-09-23 03:10:00|2138.8|2132.8|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|5
1632366900000|2021-09-23 03:15:00|2139.5|2133.5|2138.5|2132.5|2141|2135|2137.8|2131.8|58
1632367200000|2021-09-23 03:20:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|3
1632367500000|2021-09-23 03:25:00|2140|2134|2137.8|2131.8|2140.3|2134.3|2137.3|2131.3|27
1632367800000|2021-09-23 03:30:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|8
1632368100000|2021-09-23 03:35:00|2137.3|2131.3|2138.3|2132.3|2138.3|2132.3|2137|2131|7
1632368400000|2021-09-23 03:40:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1632368700000|2021-09-23 03:45:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|5
1632369000000|2021-09-23 03:50:00|2138.5|2132.5|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|3
1632369300000|2021-09-23 03:55:00|2138.8|2132.8|2137.8|2131.8|2138.8|2132.8|2137.8|2131.8|6
1632369600000|2021-09-23 04:00:00|2137.5|2131.5|2138|2132|2138|2132|2137.5|2131.5|3
1632369900000|2021-09-23 04:05:00|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|3
1632370200000|2021-09-23 04:10:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1632370500000|2021-09-23 04:15:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1632370800000|2021-09-23 04:20:00|2138|2132|2137.8|2131.8|2138.5|2132.5|2137.8|2131.8|6
1632371100000|2021-09-23 04:25:00|2138|2132|2138|2132|2138.3|2132.3|2137.8|2131.8|5
1632371400000|2021-09-23 04:30:00|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138|2132|3
1632371700000|2021-09-23 04:35:00|2138.8|2132.8|2137.8|2131.8|2139|2133|2137.5|2131.5|14
1632372000000|2021-09-23 04:40:00|2138|2132|2138.8|2132.8|2139.3|2133.3|2138|2132|7
1632372300000|2021-09-23 04:45:00|2139|2133|2139|2133|2139.3|2133.3|2138.3|2132.3|8
1632372600000|2021-09-23 04:50:00|2139.5|2133.5|2140|2134|2140|2134|2139.5|2133.5|2
1632372900000|2021-09-23 04:55:00|2140.3|2134.3|2139.3|2133.3|2141|2135|2139.3|2133.3|8
1632373200000|2021-09-23 05:00:00|2138.8|2132.8|2136.8|2130.8|2138.8|2132.8|2136.8|2130.8|7
1632373500000|2021-09-23 05:05:00|2137|2131|2137|2131|2137.5|2131.5|2136.8|2130.8|8
1632373800000|2021-09-23 05:10:00|2137.3|2131.3|2137|2131|2137.8|2131.8|2137|2131|7
1632374100000|2021-09-23 05:15:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137|2131|7
1632374400000|2021-09-23 05:20:00|2136.8|2130.8|2138.5|2132.5|2138.5|2132.5|2136.3|2130.3|15
1632374700000|2021-09-23 05:25:00|2138|2132|2138|2132|2138.5|2132.5|2138|2132|4
1632375000000|2021-09-23 05:30:00|2138.5|2132.5|2139.8|2133.8|2140|2134|2138|2132|24
1632375300000|2021-09-23 05:35:00|2139.5|2133.5|2141|2135|2142.3|2136.3|2139.5|2133.5|19
1632375600000|2021-09-23 05:40:00|2141.3|2135.3|2140.5|2134.5|2142.5|2136.5|2140|2134|22
1632375900000|2021-09-23 05:45:00|2141.3|2135.3|2142.5|2136.5|2142.8|2136.8|2141|2135|15
1632376200000|2021-09-23 05:50:00|2142.8|2136.8|2144.5|2138.5|2144.8|2138.8|2142.8|2136.8|12
1632376500000|2021-09-23 05:55:00|2144.8|2138.8|2142|2136|2144.8|2138.8|2141.5|2135.5|22
1632376800000|2021-09-23 06:00:00|2141.8|2135.8|2142.5|2136.5|2144.8|2138.8|2141.8|2135.8|22
1632377100000|2021-09-23 06:05:00|2143.3|2137.3|2140.3|2134.3|2143.3|2137.3|2139.3|2133.3|36
1632377400000|2021-09-23 06:10:00|2140|2134|2140|2134|2142.3|2136.3|2138.8|2132.8|47
1632377700000|2021-09-23 06:15:00|2139.3|2133.3|2142.8|2136.8|2142.8|2136.8|2138.8|2132.8|21
1632378000000|2021-09-23 06:20:00|2142.5|2136.5|2142.8|2136.8|2143.3|2137.3|2141.3|2135.3|12
1632378300000|2021-09-23 06:25:00|2143|2137|2141.8|2135.8|2143.3|2137.3|2141.5|2135.5|12
1632378600000|2021-09-23 06:30:00|2142|2136|2142.3|2136.3|2143.3|2137.3|2142|2136|23
1632378900000|2021-09-23 06:35:00|2142|2136|2140.5|2134.5|2142.3|2136.3|2138.3|2132.3|41
1632379200000|2021-09-23 06:40:00|2140.3|2134.3|2137.8|2131.8|2141|2135|2137.8|2131.8|20
1632379500000|2021-09-23 06:45:00|2137.3|2131.3|2136.8|2130.8|2138.3|2132.3|2136.3|2130.3|36
1632379800000|2021-09-23 06:50:00|2136.5|2130.5|2137.8|2131.8|2138|2132|2136|2130|47
1632380100000|2021-09-23 06:55:00|2138|2132|2136.5|2130.5|2139|2133|2136.5|2130.5|41
1632380400000|2021-09-23 07:00:00|2136|2130|2132|2126|2136|2130|2128.3|2122.3|49
1632380700000|2021-09-23 07:05:00|2131.8|2125.8|2128.3|2122.3|2132|2126|2127.8|2121.8|31
1632381000000|2021-09-23 07:10:00|2128.5|2122.5|2126.8|2120.8|2130|2124|2126.5|2120.5|29
1632381300000|2021-09-23 07:15:00|2126.5|2120.5|2122.8|2116.8|2126.8|2120.8|2121.8|2115.8|37
1632381600000|2021-09-23 07:20:00|2123|2117|2125|2119|2125.3|2119.3|2123|2117|31
1632381900000|2021-09-23 07:25:00|2125.3|2119.3|2124.5|2118.5|2125.5|2119.5|2124.3|2118.3|16
1632382200000|2021-09-23 07:30:00|2124.3|2118.3|2124.5|2118.5|2125.5|2119.5|2123.5|2117.5|26
1632382500000|2021-09-23 07:35:00|2124.8|2118.8|2124.5|2118.5|2126.3|2120.3|2124.5|2118.5|24
1632382800000|2021-09-23 07:40:00|2124.3|2118.3|2125.5|2119.5|2126.3|2120.3|2124.3|2118.3|29
1632383100000|2021-09-23 07:45:00|2125.3|2119.3|2125.8|2119.8|2126.8|2120.8|2125.3|2119.3|25
1632383400000|2021-09-23 07:50:00|2125.5|2119.5|2125.3|2119.3|2126.3|2120.3|2125.3|2119.3|11
1632383700000|2021-09-23 07:55:00|2125.5|2119.5|2126.3|2120.3|2126.5|2120.5|2122.8|2116.8|40
1632384000000|2021-09-23 08:00:00|2126.5|2120.5|2120.8|2114.8|2126.5|2120.5|2119.8|2113.8|81
1632384300000|2021-09-23 08:05:00|2121|2115|2123.8|2117.8|2123.8|2117.8|2121|2115|73
1632384600000|2021-09-23 08:10:00|2123.5|2117.5|2124.8|2118.8|2125.5|2119.5|2123.5|2117.5|18
1632384900000|2021-09-23 08:15:00|2124.3|2118.3|2121.3|2115.3|2124.5|2118.5|2118.3|2112.3|43
1632385200000|2021-09-23 08:20:00|2121|2115|2121.8|2115.8|2123.8|2117.8|2119.8|2113.8|40
1632385500000|2021-09-23 08:25:00|2121.5|2115.5|2122.8|2116.8|2123.5|2117.5|2121.3|2115.3|45
1632385800000|2021-09-23 08:30:00|2122.5|2116.5|2120.8|2114.8|2122.5|2116.5|2119|2113|48
1632386100000|2021-09-23 08:35:00|2120.5|2114.5|2120.8|2114.8|2121|2115|2119.5|2113.5|20
1632386400000|2021-09-23 08:40:00|2121|2115|2128|2122|2128.3|2122.3|2121|2115|33
1632386700000|2021-09-23 08:45:00|2128.3|2122.3|2130.5|2124.5|2130.8|2124.8|2126.8|2120.8|37
1632387000000|2021-09-23 08:50:00|2130.3|2124.3|2130.5|2124.5|2131.5|2125.5|2129.3|2123.3|21
1632387300000|2021-09-23 08:55:00|2130.3|2124.3|2129.8|2123.8|2132.3|2126.3|2129.8|2123.8|21
1632387600000|2021-09-23 09:00:00|2130|2124|2128.5|2122.5|2132|2126|2127.8|2121.8|42
1632387900000|2021-09-23 09:05:00|2128.3|2122.3|2132|2126|2134.5|2128.5|2127.5|2121.5|70
1632388200000|2021-09-23 09:10:00|2132.3|2126.3|2128.8|2122.8|2134|2128|2128.8|2122.8|79
1632388500000|2021-09-23 09:15:00|2128.5|2122.5|2130.8|2124.8|2131|2125|2128.3|2122.3|15
1632388800000|2021-09-23 09:20:00|2131|2125|2134.8|2128.8|2135.3|2129.3|2131|2125|25
1632389100000|2021-09-23 09:25:00|2134|2128|2134.8|2128.8|2136|2130|2132.5|2126.5|34
1632389400000|2021-09-23 09:30:00|2135|2129|2135|2129|2136.3|2130.3|2133.8|2127.8|22
1632389700000|2021-09-23 09:35:00|2134.8|2128.8|2134.3|2128.3|2135|2129|2134.3|2128.3|15
1632390000000|2021-09-23 09:40:00|2133.8|2127.8|2134.5|2128.5|2135.8|2129.8|2133.8|2127.8|15
1632390300000|2021-09-23 09:45:00|2134.8|2128.8|2133.3|2127.3|2134.8|2128.8|2133|2127|12
1632390600000|2021-09-23 09:50:00|2133.5|2127.5|2133.5|2127.5|2133.8|2127.8|2132.3|2126.3|21
1632390900000|2021-09-23 09:55:00|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.5|2126.5|11
1632391200000|2021-09-23 10:00:00|2132.5|2126.5|2135|2129|2135|2129|2132.3|2126.3|18
1632391500000|2021-09-23 10:05:00|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.3|2128.3|9
1632391800000|2021-09-23 10:10:00|2135.5|2129.5|2122.5|2116.5|2136.8|2130.8|2120.8|2114.8|93
1632392100000|2021-09-23 10:15:00|2122.3|2116.3|2129.3|2123.3|2132.3|2126.3|2122.3|2116.3|57
1632392400000|2021-09-23 10:20:00|2128.8|2122.8|2128.5|2122.5|2129.5|2123.5|2125.5|2119.5|44
1632392700000|2021-09-23 10:25:00|2128.3|2122.3|2132.5|2126.5|2133|2127|2128.3|2122.3|26
1632393000000|2021-09-23 10:30:00|2132.8|2126.8|2135|2129|2135.8|2129.8|2131.8|2125.8|29
1632393300000|2021-09-23 10:35:00|2134.8|2128.8|2132.3|2126.3|2134.8|2128.8|2131.5|2125.5|36
1632393600000|2021-09-23 10:40:00|2132|2126|2131.8|2125.8|2132.3|2126.3|2131.8|2125.8|8
1632393900000|2021-09-23 10:45:00|2131.5|2125.5|2131|2125|2133.8|2127.8|2129.8|2123.8|36
1632394200000|2021-09-23 10:50:00|2130.5|2124.5|2129.8|2123.8|2131.5|2125.5|2129.8|2123.8|26
1632394500000|2021-09-23 10:55:00|2129.5|2123.5|2128.5|2122.5|2130.5|2124.5|2128.3|2122.3|27
1632394800000|2021-09-23 11:00:00|2129|2123|2126|2120|2130|2124|2126|2120|28
1632395100000|2021-09-23 11:05:00|2126.3|2120.3|2126.8|2120.8|2127.5|2121.5|2126.3|2120.3|24
1632395400000|2021-09-23 11:10:00|2126.5|2120.5|2127.3|2121.3|2128|2122|2125.8|2119.8|26
1632395700000|2021-09-23 11:15:00|2127.8|2121.8|2128|2122|2131.8|2125.8|2127.5|2121.5|22
1632396000000|2021-09-23 11:20:00|2127.8|2121.8|2127.3|2121.3|2127.8|2121.8|2126.3|2120.3|15
1632396300000|2021-09-23 11:25:00|2127|2121|2127.8|2121.8|2128|2122|2126.8|2120.8|29
1632396600000|2021-09-23 11:30:00|2128|2122|2129|2123|2132.3|2126.3|2128|2122|67
1632396900000|2021-09-23 11:35:00|2129.5|2123.5|2128.5|2122.5|2130.3|2124.3|2127.5|2121.5|42
1632397200000|2021-09-23 11:40:00|2128.3|2122.3|2130.3|2124.3|2130.8|2124.8|2128.3|2122.3|28
1632397500000|2021-09-23 11:45:00|2130.5|2124.5|2129|2123|2132|2126|2127.8|2121.8|74
1632397800000|2021-09-23 11:50:00|2128.5|2122.5|2130.3|2124.3|2132.3|2126.3|2128.3|2122.3|46
1632398100000|2021-09-23 11:55:00|2130.5|2124.5|2130.5|2124.5|2130.8|2124.8|2129.8|2123.8|28
1632398400000|2021-09-23 12:00:00|2130.8|2124.8|2130|2124|2131.3|2125.3|2128|2122|42
1632398700000|2021-09-23 12:05:00|2129.8|2123.8|2128|2122|2131|2125|2127.8|2121.8|45
1632399000000|2021-09-23 12:10:00|2128.3|2122.3|2124.8|2118.8|2128.3|2122.3|2124.5|2118.5|44
1632399300000|2021-09-23 12:15:00|2124.5|2118.5|2123.8|2117.8|2127|2121|2123.5|2117.5|51
1632399600000|2021-09-23 12:20:00|2123.5|2117.5|2124|2118|2125.3|2119.3|2123.3|2117.3|33
1632399900000|2021-09-23 12:25:00|2123.8|2117.8|2123.5|2117.5|2124.8|2118.8|2123|2117|24
1632400200000|2021-09-23 12:30:00|2123.8|2117.8|2124|2118|2124.8|2118.8|2123.3|2117.3|48
1632400500000|2021-09-23 12:35:00|2123.8|2117.8|2122.5|2116.5|2124|2118|2122.3|2116.3|18
1632400800000|2021-09-23 12:40:00|2122.3|2116.3|2120|2114|2122.3|2116.3|2120|2114|39
1632401100000|2021-09-23 12:45:00|2119.8|2113.8|2119.8|2113.8|2120.8|2114.8|2119.8|2113.8|31
1632401400000|2021-09-23 12:50:00|2120|2114|2120.5|2114.5|2121.3|2115.3|2119.8|2113.8|35
1632401700000|2021-09-23 12:55:00|2120.8|2114.8|2123.3|2117.3|2124|2118|2120|2114|70
1632402000000|2021-09-23 13:00:00|2123|2117|2122|2116|2127|2121|2122|2116|271
1632402300000|2021-09-23 13:05:00|2122.3|2116.3|2124|2118|2125.8|2119.8|2121|2115|109
1632402600000|2021-09-23 13:10:00|2123.8|2117.8|2122.8|2116.8|2125|2119|2121.5|2115.5|90
1632402900000|2021-09-23 13:15:00|2123.8|2117.8|2123.5|2117.5|2126.5|2120.5|2122.3|2116.3|142
1632403200000|2021-09-23 13:20:00|2123.3|2117.3|2125.3|2119.3|2126.5|2120.5|2122.3|2116.3|63
1632403500000|2021-09-23 13:25:00|2125|2119|2123.8|2117.8|2125.3|2119.3|2121.5|2115.5|71
1632403800000|2021-09-23 13:30:00|2124|2118|2124.3|2118.3|2125|2119|2123|2117|71
1632404100000|2021-09-23 13:35:00|2124.5|2118.5|2128|2122|2130.8|2124.8|2123.5|2117.5|145
1632404400000|2021-09-23 13:40:00|2128.8|2122.8|2136|2130|2136.3|2130.3|2128|2122|125
1632404700000|2021-09-23 13:45:00|2135.8|2129.8|2131.8|2125.8|2136|2130|2131.3|2125.3|51
1632405000000|2021-09-23 13:50:00|2132|2126|2131.3|2125.3|2133.5|2127.5|2130.5|2124.5|133
1632405300000|2021-09-23 13:55:00|2131|2125|2128.3|2122.3|2132.8|2126.8|2128|2122|164
1632405600000|2021-09-23 14:00:00|2128.8|2122.8|2128.8|2122.8|2130.5|2124.5|2126.8|2120.8|171
1632405900000|2021-09-23 14:05:00|2129|2123|2126|2120|2129.8|2123.8|2125.8|2119.8|112
1632406200000|2021-09-23 14:10:00|2126.3|2120.3|2129|2123|2132|2126|2125.8|2119.8|96
1632406500000|2021-09-23 14:15:00|2128.8|2122.8|2133.5|2127.5|2133.5|2127.5|2128.8|2122.8|82
1632406800000|2021-09-23 14:20:00|2132.8|2126.8|2127.8|2121.8|2133.8|2127.8|2127.8|2121.8|68
1632407100000|2021-09-23 14:25:00|2128.3|2122.3|2127|2121|2128.3|2122.3|2126.3|2120.3|38
1632407400000|2021-09-23 14:30:00|2126.8|2120.8|2128|2122|2128.3|2122.3|2126.3|2120.3|42
1632407700000|2021-09-23 14:35:00|2128.3|2122.3|2126.8|2120.8|2131.8|2125.8|2126.8|2120.8|54
1632408000000|2021-09-23 14:40:00|2127|2121|2128.8|2122.8|2130.3|2124.3|2127|2121|49
1632408300000|2021-09-23 14:45:00|2129|2123|2130.3|2124.3|2134.3|2128.3|2129|2123|91
1632408600000|2021-09-23 14:50:00|2130|2124|2131.5|2125.5|2132|2126|2129|2123|80
1632408900000|2021-09-23 14:55:00|2131.8|2125.8|2128.5|2122.5|2132.3|2126.3|2128|2122|96
1632409200000|2021-09-23 15:00:00|2128.8|2122.8|2129.5|2123.5|2131.3|2125.3|2128.5|2122.5|68
1632409500000|2021-09-23 15:05:00|2129.3|2123.3|2127|2121|2131.5|2125.5|2123.3|2117.3|90
1632409800000|2021-09-23 15:10:00|2126.8|2120.8|2125.5|2119.5|2126.8|2120.8|2123|2117|123
1632410100000|2021-09-23 15:15:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2120.3|2114.3|190
1632410400000|2021-09-23 15:20:00|2125.8|2119.8|2131.8|2125.8|2133.5|2127.5|2125.5|2119.5|94
1632410700000|2021-09-23 15:25:00|2132|2126|2132|2126|2134|2128|2131.8|2125.8|25
1632411000000|2021-09-23 15:30:00|2132.3|2126.3|2139.3|2133.3|2139.3|2133.3|2132|2126|80
1632411300000|2021-09-23 15:35:00|2138.8|2132.8|2138.5|2132.5|2141.5|2135.5|2137.8|2131.8|23
1632411600000|2021-09-23 15:40:00|2138.3|2132.3|2139|2133|2139.5|2133.5|2138|2132|28
1632411900000|2021-09-23 15:45:00|2138.8|2132.8|2138|2132|2138.8|2132.8|2138|2132|16
1632412200000|2021-09-23 15:50:00|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137|2131|9
1632412500000|2021-09-23 15:55:00|2138.3|2132.3|2136.3|2130.3|2138.3|2132.3|2133.8|2127.8|21
1632412800000|2021-09-23 16:00:00|2136|2130|2135.8|2129.8|2136.5|2130.5|2135.8|2129.8|16
1632413100000|2021-09-23 16:05:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1632413400000|2021-09-23 16:10:00|2135.8|2129.8|2137.5|2131.5|2137.5|2131.5|2135.8|2129.8|4
1632413700000|2021-09-23 16:15:00|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2137|2131|14
1632414000000|2021-09-23 16:20:00|2137.5|2131.5|2137.5|2131.5|2137.8|2131.8|2137.3|2131.3|6
1632414300000|2021-09-23 16:25:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1632414600000|2021-09-23 16:30:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2136.8|2130.8|5
1632414900000|2021-09-23 16:35:00|2136.8|2130.8|2137.5|2131.5|2138|2132|2136.8|2130.8|11
1632415200000|2021-09-23 16:40:00|2138|2132|2137.3|2131.3|2138.3|2132.3|2137.3|2131.3|7
1632415500000|2021-09-23 16:45:00|2137.5|2131.5|2137.5|2131.5|2138|2132|2137.5|2131.5|9
1632415800000|2021-09-23 16:50:00|2138|2132|2138|2132|2138|2132|2137.5|2131.5|8
1632416100000|2021-09-23 16:55:00|2137.9|2131.9|2139.1|2133.1|2139.9|2133.9|2137.6|2131.6|10
1632441600000|2021-09-24 00:00:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1632442200000|2021-09-24 00:10:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1632442500000|2021-09-24 00:15:00|2138.8|2132.8|2141.3|2135.3|2141.3|2135.3|2138.8|2132.8|7
1632442800000|2021-09-24 00:20:00|2141.5|2135.5|2144.5|2138.5|2144.5|2138.5|2141.5|2135.5|9
1632443100000|2021-09-24 00:25:00|2144.3|2138.3|2143|2137|2144.3|2138.3|2143|2137|5
1632443400000|2021-09-24 00:30:00|2142.8|2136.8|2141|2135|2142.8|2136.8|2140.5|2134.5|21
1632443700000|2021-09-24 00:35:00|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1632444300000|2021-09-24 00:45:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1632445200000|2021-09-24 01:00:00|2141|2135|2142.8|2136.8|2142.8|2136.8|2140|2134|51
1632445500000|2021-09-24 01:05:00|2142.5|2136.5|2142.3|2136.3|2143.3|2137.3|2142|2136|70
1632445800000|2021-09-24 01:10:00|2142|2136|2140.3|2134.3|2142.3|2136.3|2140|2134|17
1632446100000|2021-09-24 01:15:00|2140.8|2134.8|2142.5|2136.5|2142.8|2136.8|2140.8|2134.8|13
1632446400000|2021-09-24 01:20:00|2142.8|2136.8|2143.3|2137.3|2145.3|2139.3|2142.5|2136.5|14
1632446700000|2021-09-24 01:25:00|2142.5|2136.5|2141.5|2135.5|2142.5|2136.5|2141|2135|10
1632447000000|2021-09-24 01:30:00|2141.8|2135.8|2142|2136|2143.5|2137.5|2141.8|2135.8|43
1632447300000|2021-09-24 01:35:00|2141.8|2135.8|2143.5|2137.5|2143.5|2137.5|2141.3|2135.3|14
1632447600000|2021-09-24 01:40:00|2143.8|2137.8|2144|2138|2144.5|2138.5|2143.8|2137.8|14
1632447900000|2021-09-24 01:45:00|2144.3|2138.3|2139.5|2133.5|2144.3|2138.3|2139.5|2133.5|14
1632448200000|2021-09-24 01:50:00|2139.3|2133.3|2137.3|2131.3|2141.5|2135.5|2137|2131|39
1632448500000|2021-09-24 01:55:00|2137|2131|2134.5|2128.5|2137.3|2131.3|2134|2128|47
1632448800000|2021-09-24 02:00:00|2134.8|2128.8|2136.3|2130.3|2136.8|2130.8|2134.8|2128.8|40
1632449100000|2021-09-24 02:05:00|2136.8|2130.8|2137|2131|2137.5|2131.5|2136|2130|31
1632449400000|2021-09-24 02:10:00|2137.5|2131.5|2136.3|2130.3|2138|2132|2136|2130|53
1632449700000|2021-09-24 02:15:00|2136.5|2130.5|2136.8|2130.8|2137|2131|2136.3|2130.3|14
1632450000000|2021-09-24 02:20:00|2137|2131|2137.5|2131.5|2138|2132|2134.5|2128.5|30
1632450300000|2021-09-24 02:25:00|2137.3|2131.3|2137.3|2131.3|2137.5|2131.5|2136.3|2130.3|8
1632450600000|2021-09-24 02:30:00|2137|2131|2135.8|2129.8|2137|2131|2135.3|2129.3|46
1632450900000|2021-09-24 02:35:00|2135.5|2129.5|2135.8|2129.8|2136|2130|2135|2129|47
1632451200000|2021-09-24 02:40:00|2136.3|2130.3|2136.3|2130.3|2137.5|2131.5|2136|2130|11
1632451500000|2021-09-24 02:45:00|2136.5|2130.5|2136.8|2130.8|2137.3|2131.3|2136.3|2130.3|26
1632451800000|2021-09-24 02:50:00|2137|2131|2137.8|2131.8|2139.3|2133.3|2137|2131|29
1632452100000|2021-09-24 02:55:00|2137.5|2131.5|2139|2133|2139.5|2133.5|2137.5|2131.5|26
1632452400000|2021-09-24 03:00:00|2139.3|2133.3|2141.8|2135.8|2142|2136|2139|2133|35
1632452700000|2021-09-24 03:05:00|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140|2134|95
1632453000000|2021-09-24 03:10:00|2140.5|2134.5|2139|2133|2140.5|2134.5|2138|2132|19
1632453300000|2021-09-24 03:15:00|2138.8|2132.8|2139.8|2133.8|2140.3|2134.3|2137.8|2131.8|30
1632453600000|2021-09-24 03:20:00|2139.5|2133.5|2141|2135|2141.3|2135.3|2139.5|2133.5|22
1632453900000|2021-09-24 03:25:00|2140.8|2134.8|2140.3|2134.3|2141|2135|2139.8|2133.8|22
1632454200000|2021-09-24 03:30:00|2140.5|2134.5|2140.8|2134.8|2141.5|2135.5|2140.3|2134.3|29
1632454500000|2021-09-24 03:35:00|2141|2135|2141|2135|2141.3|2135.3|2140.5|2134.5|8
1632454800000|2021-09-24 03:40:00|2140.3|2134.3|2140.5|2134.5|2141|2135|2140.3|2134.3|9
1632455100000|2021-09-24 03:45:00|2140.8|2134.8|2140.8|2134.8|2141.5|2135.5|2140.8|2134.8|11
1632455400000|2021-09-24 03:50:00|2140.5|2134.5|2141|2135|2141.3|2135.3|2140.5|2134.5|5
1632455700000|2021-09-24 03:55:00|2141.3|2135.3|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|4
1632456000000|2021-09-24 04:00:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|4
1632456300000|2021-09-24 04:05:00|2141.5|2135.5|2141|2135|2141.5|2135.5|2141|2135|3
1632456600000|2021-09-24 04:10:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141|2135|7
1632456900000|2021-09-24 04:15:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|4
1632457200000|2021-09-24 04:20:00|2141.3|2135.3|2142.5|2136.5|2142.5|2136.5|2141.3|2135.3|5
1632457500000|2021-09-24 04:25:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|4
1632457800000|2021-09-24 04:30:00|2142.3|2136.3|2142|2136|2142.5|2136.5|2142|2136|3
1632458100000|2021-09-24 04:35:00|2142.5|2136.5|2143.3|2137.3|2143.3|2137.3|2142.5|2136.5|5
1632458400000|2021-09-24 04:40:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1632458700000|2021-09-24 04:45:00|2143.3|2137.3|2143.8|2137.8|2144|2138|2143.3|2137.3|5
1632459000000|2021-09-24 04:50:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1632459300000|2021-09-24 04:55:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1632459600000|2021-09-24 05:00:00|2143.5|2137.5|2143.8|2137.8|2144|2138|2142.5|2136.5|14
1632459900000|2021-09-24 05:05:00|2144|2138|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|3
1632460200000|2021-09-24 05:10:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|5
1632460500000|2021-09-24 05:15:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2142.5|2136.5|12
1632460800000|2021-09-24 05:20:00|2143|2137|2143.3|2137.3|2143.3|2137.3|2143|2137|2
1632461100000|2021-09-24 05:25:00|2143.5|2137.5|2142|2136|2143.5|2137.5|2141.8|2135.8|28
1632461400000|2021-09-24 05:30:00|2142.5|2136.5|2145.3|2139.3|2145.5|2139.5|2141.8|2135.8|54
1632461700000|2021-09-24 05:35:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2144.3|2138.3|11
1632462000000|2021-09-24 05:40:00|2145.5|2139.5|2146|2140|2147.3|2141.3|2145|2139|26
1632462300000|2021-09-24 05:45:00|2146.3|2140.3|2143.5|2137.5|2146.3|2140.3|2143.3|2137.3|27
1632462600000|2021-09-24 05:50:00|2143.8|2137.8|2140|2134|2143.8|2137.8|2140|2134|37
1632462900000|2021-09-24 05:55:00|2140.3|2134.3|2141|2135|2142.5|2136.5|2140|2134|19
1632463200000|2021-09-24 06:00:00|2141.8|2135.8|2143.5|2137.5|2146.3|2140.3|2141.8|2135.8|53
1632463500000|2021-09-24 06:05:00|2144.3|2138.3|2141.8|2135.8|2144.3|2138.3|2141|2135|17
1632463800000|2021-09-24 06:10:00|2141.5|2135.5|2141.5|2135.5|2141.8|2135.8|2140.5|2134.5|12
1632464100000|2021-09-24 06:15:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2141|2135|21
1632464400000|2021-09-24 06:20:00|2143|2137|2145|2139|2145|2139|2142.5|2136.5|16
1632464700000|2021-09-24 06:25:00|2144.8|2138.8|2146.8|2140.8|2146.8|2140.8|2144.5|2138.5|14
1632465000000|2021-09-24 06:30:00|2146.5|2140.5|2148.8|2142.8|2149.8|2143.8|2146|2140|63
1632465300000|2021-09-24 06:35:00|2148.5|2142.5|2145.3|2139.3|2148.5|2142.5|2145.3|2139.3|43
1632465600000|2021-09-24 06:40:00|2145|2139|2144|2138|2146|2140|2143.3|2137.3|30
1632465900000|2021-09-24 06:45:00|2144.3|2138.3|2145.3|2139.3|2147|2141|2143.8|2137.8|52
1632466200000|2021-09-24 06:50:00|2146.5|2140.5|2142.8|2136.8|2146.5|2140.5|2142|2136|26
1632466500000|2021-09-24 06:55:00|2143|2137|2143|2137|2143|2137|2141.8|2135.8|12
1632466800000|2021-09-24 07:00:00|2143.3|2137.3|2140|2134|2144.3|2138.3|2137|2131|62
1632467100000|2021-09-24 07:05:00|2140.3|2134.3|2137.3|2131.3|2140.3|2134.3|2135.5|2129.5|47
1632467400000|2021-09-24 07:10:00|2137.5|2131.5|2137.5|2131.5|2138.3|2132.3|2135.5|2129.5|29
1632467700000|2021-09-24 07:15:00|2137.3|2131.3|2139|2133|2139.3|2133.3|2135.8|2129.8|32
1632468000000|2021-09-24 07:20:00|2138.8|2132.8|2135.5|2129.5|2139|2133|2135|2129|30
1632468300000|2021-09-24 07:25:00|2135.3|2129.3|2137.8|2131.8|2137.8|2131.8|2135.3|2129.3|20
1632468600000|2021-09-24 07:30:00|2137.5|2131.5|2142|2136|2143|2137|2136.5|2130.5|63
1632468900000|2021-09-24 07:35:00|2142.5|2136.5|2140.5|2134.5|2144.3|2138.3|2140.5|2134.5|26
1632469200000|2021-09-24 07:40:00|2140.3|2134.3|2138.3|2132.3|2140.3|2134.3|2137.8|2131.8|20
1632469500000|2021-09-24 07:45:00|2138|2132|2136.5|2130.5|2138|2132|2136.5|2130.5|11
1632469800000|2021-09-24 07:50:00|2136.8|2130.8|2139.3|2133.3|2139.5|2133.5|2136.8|2130.8|16
1632470100000|2021-09-24 07:55:00|2139.8|2133.8|2137.5|2131.5|2140|2134|2137.5|2131.5|11
1632470400000|2021-09-24 08:00:00|2138|2132|2138.8|2132.8|2140.5|2134.5|2137.5|2131.5|41
1632470700000|2021-09-24 08:05:00|2139.3|2133.3|2140.5|2134.5|2140.8|2134.8|2135.8|2129.8|43
1632471000000|2021-09-24 08:10:00|2140.3|2134.3|2141.8|2135.8|2143|2137|2140.3|2134.3|28
1632471300000|2021-09-24 08:15:00|2141|2135|2141.8|2135.8|2142.8|2136.8|2139.8|2133.8|53
1632471600000|2021-09-24 08:20:00|2141.3|2135.3|2139.5|2133.5|2141.3|2135.3|2138.3|2132.3|54
1632471900000|2021-09-24 08:25:00|2139.8|2133.8|2139.8|2133.8|2142.8|2136.8|2139.3|2133.3|42
1632472200000|2021-09-24 08:30:00|2140|2134|2138.3|2132.3|2141|2135|2138|2132|43
1632472500000|2021-09-24 08:35:00|2138|2132|2138.5|2132.5|2140.5|2134.5|2138|2132|35
1632472800000|2021-09-24 08:40:00|2138.8|2132.8|2140|2134|2140.5|2134.5|2138.3|2132.3|28
1632473100000|2021-09-24 08:45:00|2140.3|2134.3|2139.3|2133.3|2140.3|2134.3|2138.5|2132.5|16
1632473400000|2021-09-24 08:50:00|2139.8|2133.8|2138.3|2132.3|2142|2136|2138.3|2132.3|37
1632473700000|2021-09-24 08:55:00|2138.5|2132.5|2138.8|2132.8|2140.3|2134.3|2137.8|2131.8|19
1632474000000|2021-09-24 09:00:00|2139|2133|2139.3|2133.3|2140.8|2134.8|2138.5|2132.5|32
1632474300000|2021-09-24 09:05:00|2138.8|2132.8|2138.5|2132.5|2139|2133|2138.5|2132.5|14
1632474600000|2021-09-24 09:10:00|2138.8|2132.8|2138.5|2132.5|2139.3|2133.3|2138.3|2132.3|9
1632474900000|2021-09-24 09:15:00|2138.3|2132.3|2138.3|2132.3|2138.5|2132.5|2138|2132|11
1632475200000|2021-09-24 09:20:00|2138.5|2132.5|2138.8|2132.8|2139.5|2133.5|2138.3|2132.3|19
1632475500000|2021-09-24 09:25:00|2139|2133|2138.5|2132.5|2139.3|2133.3|2138.3|2132.3|15
1632475800000|2021-09-24 09:30:00|2138.8|2132.8|2138.3|2132.3|2139.8|2133.8|2138.3|2132.3|11
1632476100000|2021-09-24 09:35:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|6
1632476400000|2021-09-24 09:40:00|2138|2132|2137.8|2131.8|2138|2132|2137.5|2131.5|5
1632476700000|2021-09-24 09:45:00|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1632477000000|2021-09-24 09:50:00|2137.5|2131.5|2137.3|2131.3|2137.8|2131.8|2137.3|2131.3|4
1632477300000|2021-09-24 09:55:00|2137.5|2131.5|2137.8|2131.8|2138.3|2132.3|2137.5|2131.5|8
1632477600000|2021-09-24 10:00:00|2138|2132|2137.8|2131.8|2138.5|2132.5|2137.3|2131.3|18
1632477900000|2021-09-24 10:05:00|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.3|2131.3|4
1632478200000|2021-09-24 10:10:00|2138|2132|2137.8|2131.8|2138.3|2132.3|2137.5|2131.5|12
1632478500000|2021-09-24 10:15:00|2137.5|2131.5|2137.3|2131.3|2137.8|2131.8|2137.3|2131.3|17
1632478800000|2021-09-24 10:20:00|2137|2131|2138|2132|2138|2132|2136.8|2130.8|17
1632479100000|2021-09-24 10:25:00|2137.8|2131.8|2138.3|2132.3|2139.5|2133.5|2137.8|2131.8|34
1632479400000|2021-09-24 10:30:00|2138.5|2132.5|2137.8|2131.8|2139.3|2133.3|2137.8|2131.8|16
1632479700000|2021-09-24 10:35:00|2137.5|2131.5|2137.3|2131.3|2138.5|2132.5|2137.3|2131.3|8
1632480000000|2021-09-24 10:40:00|2136.8|2130.8|2137.3|2131.3|2138.5|2132.5|2136.8|2130.8|24
1632480300000|2021-09-24 10:45:00|2137|2131|2135.8|2129.8|2138|2132|2135.5|2129.5|29
1632480600000|2021-09-24 10:50:00|2135.5|2129.5|2134.3|2128.3|2136.8|2130.8|2134|2128|19
1632480900000|2021-09-24 10:55:00|2134|2128|2138.3|2132.3|2138.5|2132.5|2134|2128|32
1632481200000|2021-09-24 11:00:00|2138.5|2132.5|2137|2131|2138.5|2132.5|2136.8|2130.8|22
1632481500000|2021-09-24 11:05:00|2136.8|2130.8|2137.3|2131.3|2137.5|2131.5|2136.8|2130.8|13
1632481800000|2021-09-24 11:10:00|2137.5|2131.5|2138|2132|2138.3|2132.3|2135.8|2129.8|31
1632482100000|2021-09-24 11:15:00|2138.3|2132.3|2141.3|2135.3|2141.8|2135.8|2138.3|2132.3|13
1632482400000|2021-09-24 11:20:00|2141.8|2135.8|2142.5|2136.5|2145.5|2139.5|2141.8|2135.8|22
1632482700000|2021-09-24 11:25:00|2142.8|2136.8|2140.3|2134.3|2142.8|2136.8|2139.3|2133.3|40
1632483000000|2021-09-24 11:30:00|2140.5|2134.5|2141|2135|2142.3|2136.3|2140.5|2134.5|17
1632483300000|2021-09-24 11:35:00|2141.3|2135.3|2140|2134|2142.3|2136.3|2139.5|2133.5|21
1632483600000|2021-09-24 11:40:00|2139.8|2133.8|2139|2133|2139.8|2133.8|2137.3|2131.3|46
1632483900000|2021-09-24 11:45:00|2138.8|2132.8|2141.8|2135.8|2142.5|2136.5|2137.8|2131.8|83
1632484200000|2021-09-24 11:50:00|2141.3|2135.3|2141.3|2135.3|2143.3|2137.3|2140.5|2134.5|58
1632484500000|2021-09-24 11:55:00|2141.5|2135.5|2142.5|2136.5|2145.5|2139.5|2140.3|2134.3|51
1632484800000|2021-09-24 12:00:00|2142.8|2136.8|2140|2134|2143|2137|2139.8|2133.8|38
1632485100000|2021-09-24 12:05:00|2139.8|2133.8|2138.5|2132.5|2140|2134|2138.3|2132.3|14
1632485400000|2021-09-24 12:10:00|2138.3|2132.3|2139|2133|2139.5|2133.5|2137.5|2131.5|24
1632485700000|2021-09-24 12:15:00|2139.8|2133.8|2139.8|2133.8|2140.8|2134.8|2139.5|2133.5|14
1632486000000|2021-09-24 12:20:00|2140|2134|2139.5|2133.5|2141.5|2135.5|2139.3|2133.3|19
1632486300000|2021-09-24 12:25:00|2139.3|2133.3|2140.5|2134.5|2140.8|2134.8|2139.3|2133.3|36
1632486600000|2021-09-24 12:30:00|2140.3|2134.3|2138|2132|2140.5|2134.5|2138|2132|29
1632486900000|2021-09-24 12:35:00|2137.8|2131.8|2139.5|2133.5|2139.5|2133.5|2137.5|2131.5|35
1632487200000|2021-09-24 12:40:00|2139.3|2133.3|2139.3|2133.3|2139.5|2133.5|2139|2133|8
1632487500000|2021-09-24 12:45:00|2139.5|2133.5|2138.8|2132.8|2139.8|2133.8|2138.5|2132.5|21
1632487800000|2021-09-24 12:50:00|2138.5|2132.5|2138.3|2132.3|2139.5|2133.5|2137.5|2131.5|21
1632488100000|2021-09-24 12:55:00|2138|2132|2139|2133|2139.8|2133.8|2137.3|2131.3|36
1632488400000|2021-09-24 13:00:00|2139.3|2133.3|2140.8|2134.8|2143.5|2137.5|2139.3|2133.3|91
1632488700000|2021-09-24 13:05:00|2140.5|2134.5|2150.5|2144.5|2150.5|2144.5|2140.5|2134.5|107
1632489000000|2021-09-24 13:10:00|2151.5|2145.5|2154.8|2148.8|2156.5|2150.5|2149.5|2143.5|83
1632489300000|2021-09-24 13:15:00|2155.8|2149.8|2156.5|2150.5|2157.8|2151.8|2155.8|2149.8|61
1632489600000|2021-09-24 13:20:00|2156.8|2150.8|2160|2154|2160|2154|2156.8|2150.8|45
1632489900000|2021-09-24 13:25:00|2160.3|2154.3|2160.5|2154.5|2161|2155|2159.5|2153.5|29
1632490200000|2021-09-24 13:30:00|2160|2154|2163.8|2157.8|2164|2158|2159.5|2153.5|36
1632490500000|2021-09-24 13:35:00|2163.5|2157.5|2163.8|2157.8|2164.3|2158.3|2162.5|2156.5|31
1632490800000|2021-09-24 13:40:00|2163.5|2157.5|2164|2158|2165.3|2159.3|2163.3|2157.3|41
1632491100000|2021-09-24 13:45:00|2163.8|2157.8|2162|2156|2164|2158|2161.8|2155.8|25
1632491400000|2021-09-24 13:50:00|2162.3|2156.3|2162|2156|2163.5|2157.5|2161.8|2155.8|62
1632491700000|2021-09-24 13:55:00|2162.3|2156.3|2165.8|2159.8|2166.5|2160.5|2162.3|2156.3|51
1632492000000|2021-09-24 14:00:00|2166|2160|2167.5|2161.5|2167.8|2161.8|2164.8|2158.8|56
1632492300000|2021-09-24 14:05:00|2167.3|2161.3|2166.5|2160.5|2167.5|2161.5|2166.3|2160.3|42
1632492600000|2021-09-24 14:10:00|2166.3|2160.3|2162.5|2156.5|2166.3|2160.3|2161.5|2155.5|43
1632492900000|2021-09-24 14:15:00|2162.8|2156.8|2165.9|2159.9|2166|2160|2162.8|2156.8|19
1632493200000|2021-09-24 14:20:00|2165.8|2159.8|2166|2160|2166.8|2160.8|2165.8|2159.8|31
1632493500000|2021-09-24 14:25:00|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|35
1632493800000|2021-09-24 14:30:00|2167.4|2161.4|2171|2165|2171.6|2165.6|2167.4|2161.4|71
1632494100000|2021-09-24 14:35:00|2170.9|2164.9|2170.3|2164.3|2172.3|2166.3|2170.3|2164.3|47
1632494400000|2021-09-24 14:40:00|2170.5|2164.5|2170.9|2164.9|2172.3|2166.3|2170.5|2164.5|34
1632494700000|2021-09-24 14:45:00|2171|2165|2173.6|2167.6|2173.6|2167.6|2169.8|2163.8|53
1632495000000|2021-09-24 14:50:00|2173.9|2167.9|2169.6|2163.6|2174.5|2168.5|2169.6|2163.6|62
1632495300000|2021-09-24 14:55:00|2169.8|2163.8|2164|2158|2169.9|2163.9|2163.6|2157.6|150
1632495600000|2021-09-24 15:00:00|2163.9|2157.9|2163.9|2157.9|2165.6|2159.6|2161.9|2155.9|100
1632495900000|2021-09-24 15:05:00|2163.1|2157.1|2159.5|2153.5|2164.1|2158.1|2159|2153|76
1632496200000|2021-09-24 15:10:00|2159.6|2153.6|2159.5|2153.5|2161.1|2155.1|2158.4|2152.4|50
1632496500000|2021-09-24 15:15:00|2159.3|2153.3|2156|2150|2159.5|2153.5|2155|2149|91
1632496800000|2021-09-24 15:20:00|2156.1|2150.1|2156.1|2150.1|2157.1|2151.1|2155.8|2149.8|31
1632497100000|2021-09-24 15:25:00|2156.3|2150.3|2157.6|2151.6|2157.6|2151.6|2156.3|2150.3|16
1632497400000|2021-09-24 15:30:00|2157.4|2151.4|2157|2151|2157.4|2151.4|2156.9|2150.9|27
1632497700000|2021-09-24 15:35:00|2156.9|2150.9|2162|2156|2162.4|2156.4|2156.5|2150.5|59
1632498000000|2021-09-24 15:40:00|2161.9|2155.9|2159.9|2153.9|2162.1|2156.1|2159.5|2153.5|29
1632498300000|2021-09-24 15:45:00|2159.5|2153.5|2160.5|2154.5|2162.1|2156.1|2157|2151|36
1632498600000|2021-09-24 15:50:00|2160.4|2154.4|2159.3|2153.3|2160.4|2154.4|2158.8|2152.8|10
1632498900000|2021-09-24 15:55:00|2159.5|2153.5|2159.6|2153.6|2162.1|2156.1|2159|2153|41
1632499200000|2021-09-24 16:00:00|2159.4|2153.4|2160.5|2154.5|2160.5|2154.5|2159.4|2153.4|4
1632499500000|2021-09-24 16:05:00|2160.6|2154.6|2161.4|2155.4|2161.6|2155.6|2160.6|2154.6|11
1632499800000|2021-09-24 16:10:00|2161.9|2155.9|2161.3|2155.3|2161.9|2155.9|2161.3|2155.3|4
1632500100000|2021-09-24 16:15:00|2161.5|2155.5|2160.5|2154.5|2161.8|2155.8|2159.5|2153.5|37
1632500400000|2021-09-24 16:20:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|5
1632500700000|2021-09-24 16:25:00|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.5|2154.5|4
1632501000000|2021-09-24 16:30:00|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|3
1632501300000|2021-09-24 16:35:00|2160.8|2154.8|2162|2156|2162|2156|2160.6|2154.6|14
1632501600000|2021-09-24 16:40:00|2162.3|2156.3|2160.8|2154.8|2162.4|2156.4|2160.8|2154.8|11
1632501900000|2021-09-24 16:45:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1632502500000|2021-09-24 16:55:00|2160.4|2154.4|2159|2153|2160.4|2154.4|2159|2153|9
1632700800000|2021-09-27 00:00:00|2172.8|2157.8|2170.1|2164.1|2172.8|2164.1|2170.1|2157.8|2
1632701100000|2021-09-27 00:05:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1632702000000|2021-09-27 00:20:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1632702600000|2021-09-27 00:30:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1632702900000|2021-09-27 00:35:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1632703200000|2021-09-27 00:40:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1632703800000|2021-09-27 00:50:00|2171|2165|2170.9|2164.9|2171|2165|2170.9|2164.9|2
1632704100000|2021-09-27 00:55:00|2171.1|2165.1|2172.3|2166.3|2172.3|2166.3|2171.1|2165.1|4
1632704400000|2021-09-27 01:00:00|2172.5|2166.5|2162.8|2156.8|2173.8|2167.8|2162.8|2156.8|91
1632704700000|2021-09-27 01:05:00|2163.1|2157.1|2171.8|2165.8|2171.9|2165.9|2162.8|2156.8|45
1632705000000|2021-09-27 01:10:00|2171.4|2165.4|2173|2167|2175.8|2169.8|2171.4|2165.4|57
1632705300000|2021-09-27 01:15:00|2172.8|2166.8|2172.9|2166.9|2173.3|2167.3|2172.3|2166.3|7
1632705600000|2021-09-27 01:20:00|2171.5|2165.5|2167.8|2161.8|2172.3|2166.3|2167.8|2161.8|26
1632705900000|2021-09-27 01:25:00|2167.9|2161.9|2167.9|2161.9|2168|2162|2167.6|2161.6|11
1632706200000|2021-09-27 01:30:00|2168.1|2162.1|2167.6|2161.6|2169.3|2163.3|2167.6|2161.6|36
1632706500000|2021-09-27 01:35:00|2167.9|2161.9|2167.9|2161.9|2168.4|2162.4|2167.6|2161.6|18
1632706800000|2021-09-27 01:40:00|2168|2162|2170.4|2164.4|2170.9|2164.9|2168|2162|46
1632707100000|2021-09-27 01:45:00|2170.3|2164.3|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|20
1632707400000|2021-09-27 01:50:00|2169.9|2163.9|2166.4|2160.4|2169.9|2163.9|2166.4|2160.4|33
1632707700000|2021-09-27 01:55:00|2166.5|2160.5|2164.9|2158.9|2167.1|2161.1|2164.9|2158.9|24
1632708000000|2021-09-27 02:00:00|2164.6|2158.6|2164|2158|2165.3|2159.3|2162.1|2156.1|27
1632708300000|2021-09-27 02:05:00|2163.9|2157.9|2164|2158|2164.1|2158.1|2163.9|2157.9|10
1632708600000|2021-09-27 02:10:00|2163.9|2157.9|2162|2156|2163.9|2157.9|2162|2156|18
1632708900000|2021-09-27 02:15:00|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1632709200000|2021-09-27 02:20:00|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1632709500000|2021-09-27 02:25:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|4
1632709800000|2021-09-27 02:30:00|2161.4|2155.4|2161.4|2155.4|2162.3|2156.3|2161|2155|22
1632710100000|2021-09-27 02:35:00|2161.3|2155.3|2160.3|2154.3|2161.3|2155.3|2159.5|2153.5|20
1632710400000|2021-09-27 02:40:00|2160|2154|2161.8|2155.8|2161.9|2155.9|2160|2154|27
1632710700000|2021-09-27 02:45:00|2162.4|2156.4|2162|2156|2162.5|2156.5|2162|2156|8
1632711000000|2021-09-27 02:50:00|2161.9|2155.9|2160.6|2154.6|2161.9|2155.9|2160.5|2154.5|11
1632711300000|2021-09-27 02:55:00|2160.8|2154.8|2161.3|2155.3|2161.4|2155.4|2160.4|2154.4|9
1632711600000|2021-09-27 03:00:00|2161.4|2155.4|2161.3|2155.3|2162|2156|2161.3|2155.3|13
1632711900000|2021-09-27 03:05:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1632712200000|2021-09-27 03:10:00|2161.5|2155.5|2162.3|2156.3|2162.4|2156.4|2161.3|2155.3|18
1632712500000|2021-09-27 03:15:00|2162|2156|2161.5|2155.5|2162|2156|2161|2155|19
1632712800000|2021-09-27 03:20:00|2161.3|2155.3|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|29
1632713100000|2021-09-27 03:25:00|2161.3|2155.3|2161.9|2155.9|2161.9|2155.9|2161|2155|28
1632713400000|2021-09-27 03:30:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1632713700000|2021-09-27 03:35:00|2161.9|2155.9|2162|2156|2162.8|2156.8|2161.9|2155.9|7
1632714600000|2021-09-27 03:50:00|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|3
1632714900000|2021-09-27 03:55:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|4
1632715200000|2021-09-27 04:00:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1632715500000|2021-09-27 04:05:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1632716100000|2021-09-27 04:15:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|4
1632716400000|2021-09-27 04:20:00|2161.4|2155.4|2161.6|2155.6|2161.9|2155.9|2161.4|2155.4|6
1632716700000|2021-09-27 04:25:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1632717000000|2021-09-27 04:30:00|2161.6|2155.6|2161.3|2155.3|2161.6|2155.6|2161.3|2155.3|3
1632717300000|2021-09-27 04:35:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1632717600000|2021-09-27 04:40:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1632718200000|2021-09-27 04:50:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1632718500000|2021-09-27 04:55:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1632718800000|2021-09-27 05:00:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1632719100000|2021-09-27 05:05:00|2161.6|2155.6|2161.6|2155.6|2161.8|2155.8|2161.5|2155.5|4
1632719400000|2021-09-27 05:10:00|2161.5|2155.5|2162.1|2156.1|2162.3|2156.3|2161.5|2155.5|5
1632719700000|2021-09-27 05:15:00|2162.4|2156.4|2162|2156|2162.4|2156.4|2162|2156|7
1632720000000|2021-09-27 05:20:00|2162.1|2156.1|2162.3|2156.3|2162.4|2156.4|2162|2156|6
1632720300000|2021-09-27 05:25:00|2163.4|2157.4|2164.3|2158.3|2164.4|2158.4|2163.4|2157.4|10
1632720600000|2021-09-27 05:30:00|2164.1|2158.1|2161.5|2155.5|2166.9|2160.9|2161.5|2155.5|100
1632720900000|2021-09-27 05:35:00|2161.1|2155.1|2161.8|2155.8|2162|2156|2160.4|2154.4|30
1632721200000|2021-09-27 05:40:00|2161.6|2155.6|2162.1|2156.1|2163|2157|2161.3|2155.3|41
1632721500000|2021-09-27 05:45:00|2161.9|2155.9|2164.5|2158.5|2164.5|2158.5|2160.5|2154.5|26
1632721800000|2021-09-27 05:50:00|2164.3|2158.3|2166.8|2160.8|2166.9|2160.9|2164.3|2158.3|31
1632722100000|2021-09-27 05:55:00|2166.6|2160.6|2164.8|2158.8|2167.6|2161.6|2164|2158|36
1632722400000|2021-09-27 06:00:00|2164.5|2158.5|2162.8|2156.8|2164.9|2158.9|2162.1|2156.1|111
1632722700000|2021-09-27 06:05:00|2162.5|2156.5|2162.3|2156.3|2162.8|2156.8|2160.8|2154.8|41
1632723000000|2021-09-27 06:10:00|2162.4|2156.4|2162|2156|2162.4|2156.4|2161.3|2155.3|8
1632723300000|2021-09-27 06:15:00|2162.1|2156.1|2163.5|2157.5|2163.8|2157.8|2162.1|2156.1|15
1632723600000|2021-09-27 06:20:00|2163.4|2157.4|2161.6|2155.6|2164.9|2158.9|2161.6|2155.6|16
1632723900000|2021-09-27 06:25:00|2161.5|2155.5|2161.4|2155.4|2162.3|2156.3|2161.3|2155.3|12
1632724200000|2021-09-27 06:30:00|2161.1|2155.1|2159.5|2153.5|2161.4|2155.4|2158.6|2152.6|26
1632724500000|2021-09-27 06:35:00|2159.6|2153.6|2159.9|2153.9|2161.3|2155.3|2157.5|2151.5|50
1632724800000|2021-09-27 06:40:00|2159.6|2153.6|2163|2157|2165|2159|2159.1|2153.1|103
1632725100000|2021-09-27 06:45:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2161.4|2155.4|52
1632725400000|2021-09-27 06:50:00|2163.9|2157.9|2161.3|2155.3|2164.1|2158.1|2161.1|2155.1|29
1632725700000|2021-09-27 06:55:00|2161.4|2155.4|2162|2156|2162.9|2156.9|2158.8|2152.8|82
1632726000000|2021-09-27 07:00:00|2161.6|2155.6|2157.8|2151.8|2161.6|2155.6|2157.8|2151.8|42
1632726300000|2021-09-27 07:05:00|2157.6|2151.6|2155.5|2149.5|2158.3|2152.3|2155|2149|47
1632726600000|2021-09-27 07:10:00|2155.3|2149.3|2154|2148|2155.6|2149.6|2154|2148|18
1632726900000|2021-09-27 07:15:00|2154.1|2148.1|2154|2148|2155.1|2149.1|2154|2148|22
1632727200000|2021-09-27 07:20:00|2153.9|2147.9|2153.6|2147.6|2154.4|2148.4|2153|2147|19
1632727500000|2021-09-27 07:25:00|2153.5|2147.5|2153.5|2147.5|2153.6|2147.6|2153.1|2147.1|9
1632727800000|2021-09-27 07:30:00|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|2
1632728100000|2021-09-27 07:35:00|2153.3|2147.3|2149.3|2143.3|2153.6|2147.6|2148.9|2142.9|23
1632728400000|2021-09-27 07:40:00|2149.5|2143.5|2151.1|2145.1|2151.1|2145.1|2149.5|2143.5|14
1632728700000|2021-09-27 07:45:00|2151.3|2145.3|2144.5|2138.5|2152.4|2146.4|2144.3|2138.3|45
1632729000000|2021-09-27 07:50:00|2144.3|2138.3|2144.1|2138.1|2145.5|2139.5|2143.6|2137.6|14
1632729300000|2021-09-27 07:55:00|2143.9|2137.9|2141.4|2135.4|2143.9|2137.9|2140.9|2134.9|14
1632729600000|2021-09-27 08:00:00|2141.3|2135.3|2139.9|2133.9|2141.3|2135.3|2139.4|2133.4|41
1632729900000|2021-09-27 08:05:00|2140.1|2134.1|2143.4|2137.4|2144.3|2138.3|2139.9|2133.9|33
1632730200000|2021-09-27 08:10:00|2143.5|2137.5|2148.5|2142.5|2149.6|2143.6|2142.8|2136.8|39
1632730500000|2021-09-27 08:15:00|2148.6|2142.6|2147.1|2141.1|2149.1|2143.1|2145.8|2139.8|27
1632730800000|2021-09-27 08:20:00|2147|2141|2145.8|2139.8|2147.3|2141.3|2144.4|2138.4|26
1632731100000|2021-09-27 08:25:00|2145.9|2139.9|2146.5|2140.5|2147.5|2141.5|2145.3|2139.3|22
1632731400000|2021-09-27 08:30:00|2147|2141|2146.8|2140.8|2147.5|2141.5|2146.3|2140.3|24
1632731700000|2021-09-27 08:35:00|2147|2141|2150.1|2144.1|2150.1|2144.1|2146.9|2140.9|16
1632732000000|2021-09-27 08:40:00|2150.3|2144.3|2152.9|2146.9|2153|2147|2150.3|2144.3|12
1632732300000|2021-09-27 08:45:00|2153|2147|2154.3|2148.3|2154.3|2148.3|2152.6|2146.6|11
1632732600000|2021-09-27 08:50:00|2154.1|2148.1|2155.5|2149.5|2156.8|2150.8|2154.1|2148.1|22
1632732900000|2021-09-27 08:55:00|2155.8|2149.8|2154.6|2148.6|2156|2150|2154.3|2148.3|11
1632733200000|2021-09-27 09:00:00|2155.3|2149.3|2157.6|2151.6|2158.5|2152.5|2155.3|2149.3|30
1632733500000|2021-09-27 09:05:00|2157.5|2151.5|2164.3|2158.3|2164.3|2158.3|2156.8|2150.8|43
1632733800000|2021-09-27 09:10:00|2164.4|2158.4|2163.3|2157.3|2164.5|2158.5|2162.8|2156.8|28
1632734100000|2021-09-27 09:15:00|2163.5|2157.5|2165.1|2159.1|2165.1|2159.1|2162.1|2156.1|24
1632734400000|2021-09-27 09:20:00|2165.3|2159.3|2165.3|2159.3|2166.3|2160.3|2164.8|2158.8|29
1632734700000|2021-09-27 09:25:00|2165.4|2159.4|2165.8|2159.8|2166|2160|2164.9|2158.9|12
1632735000000|2021-09-27 09:30:00|2166|2160|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|12
1632735300000|2021-09-27 09:35:00|2165.5|2159.5|2164.3|2158.3|2166|2160|2164.1|2158.1|51
1632735600000|2021-09-27 09:40:00|2163.9|2157.9|2161.3|2155.3|2164.3|2158.3|2160.9|2154.9|22
1632735900000|2021-09-27 09:45:00|2161.1|2155.1|2159.3|2153.3|2161.1|2155.1|2159.3|2153.3|14
1632736200000|2021-09-27 09:50:00|2159.1|2153.1|2154.6|2148.6|2159.6|2153.6|2154.4|2148.4|24
1632736500000|2021-09-27 09:55:00|2154.5|2148.5|2156.5|2150.5|2156.5|2150.5|2153.9|2147.9|20
1632736800000|2021-09-27 10:00:00|2156.3|2150.3|2158.8|2152.8|2158.8|2152.8|2156.3|2150.3|14
1632737100000|2021-09-27 10:05:00|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|8
1632737400000|2021-09-27 10:10:00|2158.4|2152.4|2158.8|2152.8|2159.5|2153.5|2158.4|2152.4|20
1632737700000|2021-09-27 10:15:00|2159|2153|2158.4|2152.4|2159|2153|2157.9|2151.9|10
1632738000000|2021-09-27 10:20:00|2158.1|2152.1|2159.5|2153.5|2159.5|2153.5|2156.5|2150.5|22
1632738300000|2021-09-27 10:25:00|2159.6|2153.6|2160.1|2154.1|2160.5|2154.5|2159.5|2153.5|8
1632738600000|2021-09-27 10:30:00|2159.9|2153.9|2160.5|2154.5|2160.9|2154.9|2159.9|2153.9|8
1632738900000|2021-09-27 10:35:00|2160.4|2154.4|2159.3|2153.3|2160.5|2154.5|2159.3|2153.3|9
1632739200000|2021-09-27 10:40:00|2159.1|2153.1|2159.8|2153.8|2160.3|2154.3|2159.1|2153.1|7
1632739500000|2021-09-27 10:45:00|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1632739800000|2021-09-27 10:50:00|2159.3|2153.3|2161.3|2155.3|2161.3|2155.3|2157.9|2151.9|20
1632740100000|2021-09-27 10:55:00|2161|2155|2160.6|2154.6|2161.1|2155.1|2160|2154|16
1632740400000|2021-09-27 11:00:00|2160.4|2154.4|2161.5|2155.5|2161.6|2155.6|2160.4|2154.4|20
1632740700000|2021-09-27 11:05:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2161.3|2155.3|16
1632741000000|2021-09-27 11:10:00|2161.4|2155.4|2162.5|2156.5|2162.5|2156.5|2161.4|2155.4|4
1632741300000|2021-09-27 11:15:00|2162.8|2156.8|2163|2157|2163.3|2157.3|2162.6|2156.6|10
1632741600000|2021-09-27 11:20:00|2162.9|2156.9|2161.3|2155.3|2162.9|2156.9|2161.3|2155.3|18
1632741900000|2021-09-27 11:25:00|2161|2155|2159.6|2153.6|2161|2155|2159|2153|37
1632742200000|2021-09-27 11:30:00|2159.8|2153.8|2160.9|2154.9|2161.4|2155.4|2157.9|2151.9|27
1632742500000|2021-09-27 11:35:00|2160.8|2154.8|2159.4|2153.4|2160.8|2154.8|2159.3|2153.3|12
1632742800000|2021-09-27 11:40:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2157.1|2151.1|16
1632743100000|2021-09-27 11:45:00|2158.3|2152.3|2160.8|2154.8|2162.3|2156.3|2158.3|2152.3|68
1632743400000|2021-09-27 11:50:00|2161|2155|2160.4|2154.4|2163.4|2157.4|2160.1|2154.1|42
1632743700000|2021-09-27 11:55:00|2160.1|2154.1|2159.4|2153.4|2160.4|2154.4|2158.5|2152.5|27
1632744000000|2021-09-27 12:00:00|2159.6|2153.6|2161.5|2155.5|2161.9|2155.9|2159.6|2153.6|35
1632744300000|2021-09-27 12:05:00|2161.6|2155.6|2163.4|2157.4|2163.6|2157.6|2161|2155|27
1632744600000|2021-09-27 12:10:00|2163.6|2157.6|2166|2160|2166.1|2160.1|2163.6|2157.6|23
1632744900000|2021-09-27 12:15:00|2165.4|2159.4|2163.6|2157.6|2165.4|2159.4|2163.4|2157.4|27
1632745200000|2021-09-27 12:20:00|2163.4|2157.4|2163.5|2157.5|2164.3|2158.3|2162.9|2156.9|14
1632745500000|2021-09-27 12:25:00|2163.3|2157.3|2162.3|2156.3|2163.3|2157.3|2160.8|2154.8|30
1632745800000|2021-09-27 12:30:00|2162.1|2156.1|2161.4|2155.4|2163.3|2157.3|2160.9|2154.9|42
1632746100000|2021-09-27 12:35:00|2161.3|2155.3|2161.9|2155.9|2163.3|2157.3|2160.3|2154.3|43
1632746400000|2021-09-27 12:40:00|2162.1|2156.1|2163.3|2157.3|2163.5|2157.5|2161.6|2155.6|46
1632746700000|2021-09-27 12:45:00|2163|2157|2160.3|2154.3|2163.1|2157.1|2160.3|2154.3|37
1632747000000|2021-09-27 12:50:00|2160.4|2154.4|2161|2155|2161.9|2155.9|2160.4|2154.4|25
1632747300000|2021-09-27 12:55:00|2160.9|2154.9|2159.1|2153.1|2160.9|2154.9|2159.1|2153.1|15
1632747600000|2021-09-27 13:00:00|2159.3|2153.3|2163.1|2157.1|2163.5|2157.5|2157.1|2151.1|133
1632747900000|2021-09-27 13:05:00|2163.3|2157.3|2160.9|2154.9|2164.1|2158.1|2160.3|2154.3|85
1632748200000|2021-09-27 13:10:00|2161.1|2155.1|2164.6|2158.6|2164.6|2158.6|2161.1|2155.1|52
1632748500000|2021-09-27 13:15:00|2164.5|2158.5|2160.5|2154.5|2164.8|2158.8|2159.9|2153.9|41
1632748800000|2021-09-27 13:20:00|2160.4|2154.4|2160|2154|2163.6|2157.6|2159.9|2153.9|58
1632749100000|2021-09-27 13:25:00|2160.1|2154.1|2161.1|2155.1|2162.3|2156.3|2159.8|2153.8|52
1632749400000|2021-09-27 13:30:00|2161.4|2155.4|2164.1|2158.1|2164.9|2158.9|2161.1|2155.1|65
1632749700000|2021-09-27 13:35:00|2164.4|2158.4|2162.8|2156.8|2164.4|2158.4|2161.8|2155.8|41
1632750000000|2021-09-27 13:40:00|2162.3|2156.3|2164.1|2158.1|2164.6|2158.6|2162.3|2156.3|35
1632750300000|2021-09-27 13:45:00|2165|2159|2164.8|2158.8|2166|2160|2163.8|2157.8|51
1632750600000|2021-09-27 13:50:00|2164.3|2158.3|2162.8|2156.8|2164.6|2158.6|2161.9|2155.9|58
1632750900000|2021-09-27 13:55:00|2163|2157|2164.8|2158.8|2167.9|2161.9|2162.8|2156.8|40
1632751200000|2021-09-27 14:00:00|2165|2159|2164.9|2158.9|2165|2159|2162.4|2156.4|41
1632751500000|2021-09-27 14:05:00|2165|2159|2163.3|2157.3|2165.8|2159.8|2163.3|2157.3|32
1632751800000|2021-09-27 14:10:00|2163.6|2157.6|2161.5|2155.5|2164.1|2158.1|2161.5|2155.5|87
1632752100000|2021-09-27 14:15:00|2161.8|2155.8|2160|2154|2162.5|2156.5|2159.8|2153.8|63
1632752400000|2021-09-27 14:20:00|2159.9|2153.9|2160.1|2154.1|2161.3|2155.3|2159.3|2153.3|52
1632752700000|2021-09-27 14:25:00|2160.3|2154.3|2161.9|2155.9|2163.9|2157.9|2160.3|2154.3|31
1632753000000|2021-09-27 14:30:00|2162|2156|2158.9|2152.9|2163|2157|2158.9|2152.9|25
1632753300000|2021-09-27 14:35:00|2158.8|2152.8|2155.9|2149.9|2159.3|2153.3|2154.4|2148.4|42
1632753600000|2021-09-27 14:40:00|2156|2150|2156.3|2150.3|2157.1|2151.1|2155.8|2149.8|37
1632753900000|2021-09-27 14:45:00|2155.9|2149.9|2157.9|2151.9|2157.9|2151.9|2153.5|2147.5|50
1632754200000|2021-09-27 14:50:00|2157.5|2151.5|2157.4|2151.4|2158.8|2152.8|2156.3|2150.3|62
1632754500000|2021-09-27 14:55:00|2157.5|2151.5|2159.4|2153.4|2159.9|2153.9|2156.5|2150.5|75
1632754800000|2021-09-27 15:00:00|2159.3|2153.3|2158|2152|2161.6|2155.6|2157.5|2151.5|59
1632755100000|2021-09-27 15:05:00|2157.6|2151.6|2155|2149|2157.6|2151.6|2154|2148|37
1632755400000|2021-09-27 15:10:00|2154.6|2148.6|2157.3|2151.3|2157.3|2151.3|2153.4|2147.4|38
1632755700000|2021-09-27 15:15:00|2157.4|2151.4|2166.6|2160.6|2169.9|2163.9|2157.4|2151.4|241
1632756000000|2021-09-27 15:20:00|2166.5|2160.5|2162.5|2156.5|2166.8|2160.8|2162.1|2156.1|25
1632756300000|2021-09-27 15:25:00|2162.4|2156.4|2163.6|2157.6|2165|2159|2162.4|2156.4|40
1632756600000|2021-09-27 15:30:00|2163.9|2157.9|2161.6|2155.6|2164.5|2158.5|2161.5|2155.5|12
1632756900000|2021-09-27 15:35:00|2161.5|2155.5|2161.8|2155.8|2162.5|2156.5|2161.5|2155.5|21
1632757200000|2021-09-27 15:40:00|2161.4|2155.4|2165.5|2159.5|2165.6|2159.6|2161.4|2155.4|27
1632757500000|2021-09-27 15:45:00|2165.3|2159.3|2165.8|2159.8|2165.8|2159.8|2163.8|2157.8|18
1632757800000|2021-09-27 15:50:00|2166|2160|2165.8|2159.8|2166|2160|2165.3|2159.3|13
1632758100000|2021-09-27 15:55:00|2166|2160|2167.8|2161.8|2168|2162|2166|2160|23
1632758400000|2021-09-27 16:00:00|2168|2162|2169.4|2163.4|2169.4|2163.4|2167.8|2161.8|10
1632758700000|2021-09-27 16:05:00|2169.5|2163.5|2169.3|2163.3|2169.8|2163.8|2169|2163|10
1632759000000|2021-09-27 16:10:00|2168.8|2162.8|2166|2160|2168.8|2162.8|2165.9|2159.9|13
1632759300000|2021-09-27 16:15:00|2166.3|2160.3|2166|2160|2166.5|2160.5|2165.9|2159.9|8
1632759600000|2021-09-27 16:20:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1632760200000|2021-09-27 16:30:00|2167.1|2161.1|2164.6|2158.6|2168.4|2162.4|2164.6|2158.6|14
1632760500000|2021-09-27 16:35:00|2164.4|2158.4|2165|2159|2165|2159|2162.5|2156.5|27
1632760800000|2021-09-27 16:40:00|2163.6|2157.6|2161.6|2155.6|2164.6|2158.6|2161.4|2155.4|22
1632761100000|2021-09-27 16:45:00|2161.8|2155.8|2163.3|2157.3|2163.3|2157.3|2161|2155|11
1632761400000|2021-09-27 16:50:00|2163.4|2157.4|2161.9|2155.9|2163.4|2157.4|2161.9|2155.9|6
1632761700000|2021-09-27 16:55:00|2162.1|2156.1|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|11
1632787200000|2021-09-28 00:00:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1632787500000|2021-09-28 00:05:00|2170.6|2164.6|2170.3|2164.3|2170.6|2164.6|2170.3|2164.3|3
1632787800000|2021-09-28 00:10:00|2170|2164|2168.9|2162.9|2170|2164|2168.9|2162.9|2
1632788400000|2021-09-28 00:20:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1632788700000|2021-09-28 00:25:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1632789000000|2021-09-28 00:30:00|2167.8|2161.8|2165.9|2159.9|2167.8|2161.8|2165.6|2159.6|10
1632789900000|2021-09-28 00:45:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.5|2159.5|9
1632790200000|2021-09-28 00:50:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1632790500000|2021-09-28 00:55:00|2165.9|2159.9|2167.9|2161.9|2167.9|2161.9|2165.9|2159.9|8
1632790800000|2021-09-28 01:00:00|2168.3|2162.3|2165.9|2159.9|2169.3|2163.3|2164.4|2158.4|36
1632791100000|2021-09-28 01:05:00|2165.6|2159.6|2163.3|2157.3|2165.6|2159.6|2163.1|2157.1|63
1632791400000|2021-09-28 01:10:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2163.1|2157.1|90
1632791700000|2021-09-28 01:15:00|2164.4|2158.4|2166.5|2160.5|2166.5|2160.5|2164.4|2158.4|56
1632792000000|2021-09-28 01:20:00|2166.3|2160.3|2167|2161|2167.6|2161.6|2166.3|2160.3|15
1632792300000|2021-09-28 01:25:00|2167.1|2161.1|2167|2161|2167.1|2161.1|2166.8|2160.8|12
1632792600000|2021-09-28 01:30:00|2167.3|2161.3|2167.8|2161.8|2168.3|2162.3|2167.3|2161.3|19
1632792900000|2021-09-28 01:35:00|2168|2162|2167.6|2161.6|2168|2162|2167|2161|16
1632793200000|2021-09-28 01:40:00|2167.3|2161.3|2167.9|2161.9|2168|2162|2166.8|2160.8|43
1632793500000|2021-09-28 01:45:00|2167.8|2161.8|2167.8|2161.8|2168|2162|2167|2161|113
1632793800000|2021-09-28 01:50:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.5|2161.5|15
1632794100000|2021-09-28 01:55:00|2167.6|2161.6|2166.4|2160.4|2167.6|2161.6|2166.4|2160.4|28
1632794400000|2021-09-28 02:00:00|2166.6|2160.6|2167.4|2161.4|2168|2162|2165.6|2159.6|25
1632794700000|2021-09-28 02:05:00|2167.6|2161.6|2168.3|2162.3|2169|2163|2167.4|2161.4|28
1632795000000|2021-09-28 02:10:00|2168.5|2162.5|2167.9|2161.9|2168.8|2162.8|2167.6|2161.6|49
1632795300000|2021-09-28 02:15:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|6
1632795600000|2021-09-28 02:20:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1632795900000|2021-09-28 02:25:00|2167.9|2161.9|2168.3|2162.3|2168.4|2162.4|2167.5|2161.5|18
1632796200000|2021-09-28 02:30:00|2167.9|2161.9|2167.3|2161.3|2168.8|2162.8|2165.6|2159.6|59
1632796500000|2021-09-28 02:35:00|2167|2161|2168.8|2162.8|2168.8|2162.8|2166.8|2160.8|163
1632796800000|2021-09-28 02:40:00|2168.5|2162.5|2168.5|2162.5|2168.9|2162.9|2168.5|2162.5|21
1632797100000|2021-09-28 02:45:00|2168.3|2162.3|2169|2163|2169.9|2163.9|2166.8|2160.8|29
1632797400000|2021-09-28 02:50:00|2168.8|2162.8|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|14
1632797700000|2021-09-28 02:55:00|2169.3|2163.3|2167.5|2161.5|2169.3|2163.3|2166.3|2160.3|31
1632798000000|2021-09-28 03:00:00|2167.6|2161.6|2170|2164|2170.3|2164.3|2167.6|2161.6|70
1632798300000|2021-09-28 03:05:00|2170.3|2164.3|2170.4|2164.4|2170.6|2164.6|2170|2164|12
1632798600000|2021-09-28 03:10:00|2170.6|2164.6|2169.5|2163.5|2170.6|2164.6|2169.5|2163.5|32
1632798900000|2021-09-28 03:15:00|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2168.3|2162.3|29
1632799200000|2021-09-28 03:20:00|2169.3|2163.3|2170.8|2164.8|2170.8|2164.8|2169.1|2163.1|24
1632799500000|2021-09-28 03:25:00|2170.5|2164.5|2169.8|2163.8|2170.6|2164.6|2168|2162|28
1632799800000|2021-09-28 03:30:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|9
1632800100000|2021-09-28 03:35:00|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1632800400000|2021-09-28 03:40:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|5
1632800700000|2021-09-28 03:45:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|26
1632801000000|2021-09-28 03:50:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|5
1632801300000|2021-09-28 03:55:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|10
1632801600000|2021-09-28 04:00:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|8
1632801900000|2021-09-28 04:05:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|14
1632802200000|2021-09-28 04:10:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|8
1632802500000|2021-09-28 04:15:00|2169.8|2163.8|2169.9|2163.9|2170|2164|2169.8|2163.8|6
1632802800000|2021-09-28 04:20:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|5
1632803100000|2021-09-28 04:25:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.8|2163.8|3
1632803400000|2021-09-28 04:30:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1632803700000|2021-09-28 04:35:00|2169.9|2163.9|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|7
1632804000000|2021-09-28 04:40:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1632804300000|2021-09-28 04:45:00|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1632804900000|2021-09-28 04:55:00|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1632805500000|2021-09-28 05:05:00|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1632805800000|2021-09-28 05:10:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1632806100000|2021-09-28 05:15:00|2170.1|2164.1|2170.3|2164.3|2170.5|2164.5|2170.1|2164.1|4
1632806700000|2021-09-28 05:25:00|2170.1|2164.1|2170|2164|2170.1|2164.1|2169.9|2163.9|6
1632807000000|2021-09-28 05:30:00|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.8|2163.8|4
1632807300000|2021-09-28 05:35:00|2169.9|2163.9|2172.9|2166.9|2173.3|2167.3|2169.9|2163.9|19
1632807600000|2021-09-28 05:40:00|2172.8|2166.8|2172.8|2166.8|2172.9|2166.9|2172.3|2166.3|18
1632807900000|2021-09-28 05:45:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2171.6|2165.6|9
1632808200000|2021-09-28 05:50:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2171.8|2165.8|8
1632808500000|2021-09-28 05:55:00|2172.5|2166.5|2173.9|2167.9|2173.9|2167.9|2172.5|2166.5|6
1632808800000|2021-09-28 06:00:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|3
1632809100000|2021-09-28 06:05:00|2173.9|2167.9|2176.5|2170.5|2176.5|2170.5|2173.5|2167.5|15
1632809400000|2021-09-28 06:10:00|2177|2171|2176|2170|2177.3|2171.3|2175.6|2169.6|14
1632809700000|2021-09-28 06:15:00|2176.3|2170.3|2177|2171|2177|2171|2176.3|2170.3|6
1632810000000|2021-09-28 06:20:00|2176.8|2170.8|2176.6|2170.6|2177.6|2171.6|2176.6|2170.6|27
1632810300000|2021-09-28 06:25:00|2176.8|2170.8|2175.5|2169.5|2177|2171|2175.3|2169.3|56
1632810600000|2021-09-28 06:30:00|2174.9|2168.9|2179.8|2173.8|2179.8|2173.8|2174.9|2168.9|47
1632810900000|2021-09-28 06:35:00|2179.4|2173.4|2177.3|2171.3|2179.5|2173.5|2176.8|2170.8|38
1632811200000|2021-09-28 06:40:00|2177|2171|2177|2171|2177.3|2171.3|2175.8|2169.8|31
1632811500000|2021-09-28 06:45:00|2176.9|2170.9|2176.1|2170.1|2177|2171|2174.6|2168.6|37
1632811800000|2021-09-28 06:50:00|2176.3|2170.3|2178|2172|2179.8|2173.8|2175.9|2169.9|28
1632812100000|2021-09-28 06:55:00|2177.8|2171.8|2176.9|2170.9|2178|2172|2176.5|2170.5|31
1632812400000|2021-09-28 07:00:00|2177|2171|2180|2174|2180.8|2174.8|2177|2171|54
1632812700000|2021-09-28 07:05:00|2179.9|2173.9|2177.3|2171.3|2179.9|2173.9|2177|2171|34
1632813000000|2021-09-28 07:10:00|2177.5|2171.5|2182.3|2176.3|2183.8|2177.8|2177.5|2171.5|49
1632813300000|2021-09-28 07:15:00|2182|2176|2179.4|2173.4|2182|2176|2177.5|2171.5|28
1632813600000|2021-09-28 07:20:00|2179.1|2173.1|2177.6|2171.6|2179.1|2173.1|2177.1|2171.1|39
1632813900000|2021-09-28 07:25:00|2177.5|2171.5|2173.5|2167.5|2177.6|2171.6|2173.5|2167.5|51
1632814200000|2021-09-28 07:30:00|2173.4|2167.4|2174.5|2168.5|2174.5|2168.5|2170.5|2164.5|40
1632814500000|2021-09-28 07:35:00|2174.3|2168.3|2173.8|2167.8|2174.4|2168.4|2173|2167|50
1632814800000|2021-09-28 07:40:00|2174|2168|2174.6|2168.6|2175.5|2169.5|2173.9|2167.9|17
1632815100000|2021-09-28 07:45:00|2174.9|2168.9|2174|2168|2175.5|2169.5|2174|2168|13
1632815400000|2021-09-28 07:50:00|2173.9|2167.9|2177.4|2171.4|2177.4|2171.4|2173.4|2167.4|14
1632815700000|2021-09-28 07:55:00|2176.9|2170.9|2177.9|2171.9|2178.6|2172.6|2175.4|2169.4|40
1632816000000|2021-09-28 08:00:00|2177.6|2171.6|2176.3|2170.3|2178.6|2172.6|2175.9|2169.9|46
1632816300000|2021-09-28 08:05:00|2176.5|2170.5|2174.6|2168.6|2176.5|2170.5|2174.6|2168.6|23
1632816600000|2021-09-28 08:10:00|2174.5|2168.5|2171.9|2165.9|2174.5|2168.5|2170.4|2164.4|66
1632816900000|2021-09-28 08:15:00|2171|2165|2176.6|2170.6|2177.5|2171.5|2170.5|2164.5|43
1632817200000|2021-09-28 08:20:00|2176.5|2170.5|2177.1|2171.1|2178.5|2172.5|2176|2170|33
1632817500000|2021-09-28 08:25:00|2177.4|2171.4|2181.5|2175.5|2181.5|2175.5|2177.4|2171.4|27
1632817800000|2021-09-28 08:30:00|2181.6|2175.6|2182.8|2176.8|2183|2177|2181.3|2175.3|41
1632818100000|2021-09-28 08:35:00|2182.6|2176.6|2181.6|2175.6|2182.8|2176.8|2180.9|2174.9|20
1632818400000|2021-09-28 08:40:00|2181.5|2175.5|2184.9|2178.9|2185|2179|2181.5|2175.5|36
1632818700000|2021-09-28 08:45:00|2185.1|2179.1|2183.9|2177.9|2185.1|2179.1|2183.8|2177.8|22
1632819000000|2021-09-28 08:50:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2181.4|2175.4|29
1632819300000|2021-09-28 08:55:00|2183|2177|2183.8|2177.8|2183.9|2177.9|2182|2176|20
1632819600000|2021-09-28 09:00:00|2183.6|2177.6|2182.3|2176.3|2183.6|2177.6|2181.9|2175.9|25
1632819900000|2021-09-28 09:05:00|2182|2176|2182.5|2176.5|2184|2178|2180.3|2174.3|34
1632820200000|2021-09-28 09:10:00|2182.3|2176.3|2183.9|2177.9|2183.9|2177.9|2182|2176|26
1632820500000|2021-09-28 09:15:00|2183.6|2177.6|2183.8|2177.8|2184.4|2178.4|2183.1|2177.1|20
1632820800000|2021-09-28 09:20:00|2184|2178|2182.8|2176.8|2184.6|2178.6|2182.4|2176.4|14
1632821100000|2021-09-28 09:25:00|2182.9|2176.9|2181.3|2175.3|2183.8|2177.8|2180.9|2174.9|25
1632821400000|2021-09-28 09:30:00|2181|2175|2180.8|2174.8|2181.9|2175.9|2179.3|2173.3|53
1632821700000|2021-09-28 09:35:00|2181|2175|2180|2174|2181|2175|2179.1|2173.1|25
1632822000000|2021-09-28 09:40:00|2180.1|2174.1|2180.9|2174.9|2181.5|2175.5|2179|2173|28
1632822300000|2021-09-28 09:45:00|2180.8|2174.8|2180.6|2174.6|2181.3|2175.3|2179.6|2173.6|19
1632822600000|2021-09-28 09:50:00|2180.9|2174.9|2179.8|2173.8|2180.9|2174.9|2178.9|2172.9|27
1632822900000|2021-09-28 09:55:00|2179.9|2173.9|2178.9|2172.9|2180.1|2174.1|2178.3|2172.3|20
1632823200000|2021-09-28 10:00:00|2178.8|2172.8|2178.4|2172.4|2178.8|2172.8|2176.6|2170.6|32
1632823500000|2021-09-28 10:05:00|2177.9|2171.9|2177.1|2171.1|2177.9|2171.9|2175.4|2169.4|32
1632823800000|2021-09-28 10:10:00|2176.9|2170.9|2177|2171|2177.5|2171.5|2176.1|2170.1|24
1632824100000|2021-09-28 10:15:00|2177.3|2171.3|2181.4|2175.4|2181.4|2175.4|2177.3|2171.3|32
1632824400000|2021-09-28 10:20:00|2181.5|2175.5|2182|2176|2182.1|2176.1|2180.1|2174.1|19
1632824700000|2021-09-28 10:25:00|2182.1|2176.1|2181.8|2175.8|2182.5|2176.5|2181.6|2175.6|13
1632825000000|2021-09-28 10:30:00|2181.6|2175.6|2180.4|2174.4|2182.5|2176.5|2180.4|2174.4|18
1632825300000|2021-09-28 10:35:00|2180.3|2174.3|2179.1|2173.1|2180.3|2174.3|2177.6|2171.6|26
1632825600000|2021-09-28 10:40:00|2179.3|2173.3|2179.4|2173.4|2179.6|2173.6|2178.8|2172.8|13
1632825900000|2021-09-28 10:45:00|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2177.9|2171.9|29
1632826200000|2021-09-28 10:50:00|2179|2173|2180.6|2174.6|2181.5|2175.5|2177.3|2171.3|41
1632826500000|2021-09-28 10:55:00|2180.9|2174.9|2181.3|2175.3|2182.5|2176.5|2180.6|2174.6|32
1632826800000|2021-09-28 11:00:00|2181|2175|2184.1|2178.1|2184.4|2178.4|2181|2175|30
1632827100000|2021-09-28 11:05:00|2183.5|2177.5|2183.6|2177.6|2185.8|2179.8|2183.4|2177.4|24
1632827400000|2021-09-28 11:10:00|2183.5|2177.5|2184|2178|2184.5|2178.5|2183.5|2177.5|19
1632827700000|2021-09-28 11:15:00|2183.9|2177.9|2183.6|2177.6|2184.6|2178.6|2183.6|2177.6|8
1632828000000|2021-09-28 11:20:00|2183.4|2177.4|2183.9|2177.9|2184.6|2178.6|2183|2177|26
1632828300000|2021-09-28 11:25:00|2184|2178|2183.4|2177.4|2184.4|2178.4|2183.3|2177.3|12
1632828600000|2021-09-28 11:30:00|2183.1|2177.1|2182.1|2176.1|2183.4|2177.4|2181.8|2175.8|29
1632828900000|2021-09-28 11:35:00|2182|2176|2182.8|2176.8|2183.9|2177.9|2181.8|2175.8|24
1632829200000|2021-09-28 11:40:00|2183|2177|2185.1|2179.1|2185.3|2179.3|2182.8|2176.8|29
1632829500000|2021-09-28 11:45:00|2184.9|2178.9|2185.8|2179.8|2189|2183|2184.8|2178.8|97
1632829800000|2021-09-28 11:50:00|2185.4|2179.4|2183.5|2177.5|2186.4|2180.4|2183.4|2177.4|27
1632830100000|2021-09-28 11:55:00|2183.9|2177.9|2184.4|2178.4|2184.6|2178.6|2183.5|2177.5|27
1632830400000|2021-09-28 12:00:00|2184.8|2178.8|2186.3|2180.3|2186.4|2180.4|2184.5|2178.5|49
1632830700000|2021-09-28 12:05:00|2186.4|2180.4|2188.4|2182.4|2188.8|2182.8|2185.9|2179.9|40
1632831000000|2021-09-28 12:10:00|2188|2182|2193.4|2187.4|2193.4|2187.4|2186.6|2180.6|72
1632831300000|2021-09-28 12:15:00|2193.5|2187.5|2190.9|2184.9|2194.3|2188.3|2190.4|2184.4|65
1632831600000|2021-09-28 12:20:00|2190.6|2184.6|2189.5|2183.5|2192.1|2186.1|2188.3|2182.3|62
1632831900000|2021-09-28 12:25:00|2189.3|2183.3|2189.4|2183.4|2190.3|2184.3|2188.4|2182.4|61
1632832200000|2021-09-28 12:30:00|2189.3|2183.3|2188.5|2182.5|2190.1|2184.1|2188.4|2182.4|36
1632832500000|2021-09-28 12:35:00|2188.4|2182.4|2186.9|2180.9|2188.5|2182.5|2186.4|2180.4|30
1632832800000|2021-09-28 12:40:00|2186.1|2180.1|2185.8|2179.8|2186.5|2180.5|2185|2179|50
1632833100000|2021-09-28 12:45:00|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2183.3|2177.3|42
1632833400000|2021-09-28 12:50:00|2184.3|2178.3|2185.6|2179.6|2185.6|2179.6|2183.5|2177.5|33
1632833700000|2021-09-28 12:55:00|2185.9|2179.9|2183|2177|2186|2180|2182.9|2176.9|38
1632834000000|2021-09-28 13:00:00|2183.3|2177.3|2181|2175|2183.3|2177.3|2178.8|2172.8|124
1632834300000|2021-09-28 13:05:00|2180.8|2174.8|2182.4|2176.4|2183.6|2177.6|2180.8|2174.8|50
1632834600000|2021-09-28 13:10:00|2182.8|2176.8|2182.1|2176.1|2183.5|2177.5|2180.8|2174.8|48
1632834900000|2021-09-28 13:15:00|2181.9|2175.9|2178.6|2172.6|2182.1|2176.1|2178.4|2172.4|84
1632835200000|2021-09-28 13:20:00|2178.4|2172.4|2175.5|2169.5|2178.6|2172.6|2175.1|2169.1|72
1632835500000|2021-09-28 13:25:00|2175.8|2169.8|2178|2172|2178.3|2172.3|2175.6|2169.6|59
1632835800000|2021-09-28 13:30:00|2178.3|2172.3|2179.3|2173.3|2181|2175|2178.3|2172.3|73
1632836100000|2021-09-28 13:35:00|2179.1|2173.1|2182.5|2176.5|2182.6|2176.6|2178.9|2172.9|46
1632836400000|2021-09-28 13:40:00|2182.3|2176.3|2182.5|2176.5|2183.4|2177.4|2181.8|2175.8|71
1632836700000|2021-09-28 13:45:00|2182.6|2176.6|2181|2175|2183.1|2177.1|2180|2174|97
1632837000000|2021-09-28 13:50:00|2180.9|2174.9|2178|2172|2180.9|2174.9|2176.6|2170.6|38
1632837300000|2021-09-28 13:55:00|2178.1|2172.1|2176.4|2170.4|2181.3|2175.3|2175.9|2169.9|126
1632837600000|2021-09-28 14:00:00|2176.6|2170.6|2171.5|2165.5|2177.3|2171.3|2170.4|2164.4|107
1632837900000|2021-09-28 14:05:00|2171.4|2165.4|2167|2161|2171.4|2165.4|2165.8|2159.8|84
1632838200000|2021-09-28 14:10:00|2166.9|2160.9|2166.5|2160.5|2167|2161|2165.1|2159.1|62
1632838500000|2021-09-28 14:15:00|2166.3|2160.3|2166.3|2160.3|2167.1|2161.1|2163.4|2157.4|112
1632838800000|2021-09-28 14:20:00|2166|2160|2170.1|2164.1|2171.4|2165.4|2165.6|2159.6|116
1632839100000|2021-09-28 14:25:00|2170.6|2164.6|2170.5|2164.5|2172.1|2166.1|2168|2162|100
1632839400000|2021-09-28 14:30:00|2170.8|2164.8|2177.8|2171.8|2179.1|2173.1|2169.1|2163.1|107
1632839700000|2021-09-28 14:35:00|2178.1|2172.1|2179.1|2173.1|2181.1|2175.1|2177.9|2171.9|95
1632840000000|2021-09-28 14:40:00|2178.9|2172.9|2182|2176|2183.4|2177.4|2177.8|2171.8|93
1632840300000|2021-09-28 14:45:00|2182.3|2176.3|2183.8|2177.8|2184.9|2178.9|2182.1|2176.1|51
1632840600000|2021-09-28 14:50:00|2183.5|2177.5|2183.5|2177.5|2184.3|2178.3|2180.3|2174.3|79
1632840900000|2021-09-28 14:55:00|2184|2178|2184.1|2178.1|2184.3|2178.3|2178.9|2172.9|95
1632841200000|2021-09-28 15:00:00|2184.4|2178.4|2180.9|2174.9|2184.4|2178.4|2180.5|2174.5|48
1632841500000|2021-09-28 15:05:00|2181|2175|2179.5|2173.5|2182.5|2176.5|2179.5|2173.5|51
1632841800000|2021-09-28 15:10:00|2179.3|2173.3|2178.9|2172.9|2182.1|2176.1|2178.9|2172.9|49
1632842100000|2021-09-28 15:15:00|2178.5|2172.5|2171.5|2165.5|2178.5|2172.5|2169.6|2163.6|214
1632842400000|2021-09-28 15:20:00|2171.8|2165.8|2170.8|2164.8|2172.6|2166.6|2170.4|2164.4|43
1632842700000|2021-09-28 15:25:00|2170.5|2164.5|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|74
1632843000000|2021-09-28 15:30:00|2172|2166|2172.5|2166.5|2173|2167|2171.1|2165.1|34
1632843300000|2021-09-28 15:35:00|2172.4|2166.4|2172.5|2166.5|2175.1|2169.1|2172.4|2166.4|20
1632843600000|2021-09-28 15:40:00|2172.8|2166.8|2173.4|2167.4|2173.4|2167.4|2171|2165|21
1632843900000|2021-09-28 15:45:00|2173.5|2167.5|2173.3|2167.3|2174.5|2168.5|2172.6|2166.6|30
1632844200000|2021-09-28 15:50:00|2173|2167|2172.3|2166.3|2173|2167|2172.3|2166.3|23
1632844500000|2021-09-28 15:55:00|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|3
1632844800000|2021-09-28 16:00:00|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2171.5|2165.5|10
1632845100000|2021-09-28 16:05:00|2172.3|2166.3|2170.5|2164.5|2172.3|2166.3|2170.1|2164.1|21
1632845400000|2021-09-28 16:10:00|2170.8|2164.8|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|13
1632845700000|2021-09-28 16:15:00|2170.3|2164.3|2170.6|2164.6|2170.6|2164.6|2169.6|2163.6|27
1632846000000|2021-09-28 16:20:00|2170.9|2164.9|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|2
1632846300000|2021-09-28 16:25:00|2171|2165|2170.1|2164.1|2171|2165|2169.5|2163.5|8
1632846600000|2021-09-28 16:30:00|2170.3|2164.3|2170.5|2164.5|2171|2165|2170.1|2164.1|9
1632846900000|2021-09-28 16:35:00|2170.3|2164.3|2170.8|2164.8|2170.9|2164.9|2170.1|2164.1|10
1632847200000|2021-09-28 16:40:00|2170.6|2164.6|2169.4|2163.4|2170.6|2164.6|2169.4|2163.4|5
1632847500000|2021-09-28 16:45:00|2168.9|2162.9|2170.1|2164.1|2170.1|2164.1|2168.5|2162.5|18
1632847800000|2021-09-28 16:50:00|2170.3|2164.3|2169.1|2163.1|2170.5|2164.5|2168.8|2162.8|24
1632848100000|2021-09-28 16:55:00|2168.9|2162.9|2168.6|2162.6|2169.6|2163.6|2168.5|2162.5|40
1632873600000|2021-09-29 00:00:00|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1632873900000|2021-09-29 00:05:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1632874200000|2021-09-29 00:10:00|2173.5|2167.5|2173.8|2167.8|2173.9|2167.9|2173.5|2167.5|4
1632874500000|2021-09-29 00:15:00|2173.5|2167.5|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|8
1632875400000|2021-09-29 00:30:00|2174.5|2168.5|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|3
1632875700000|2021-09-29 00:35:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1632876600000|2021-09-29 00:50:00|2173.9|2167.9|2170.4|2164.4|2173.9|2167.9|2170.4|2164.4|5
1632876900000|2021-09-29 00:55:00|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.9|2163.9|2
1632877200000|2021-09-29 01:00:00|2169.8|2163.8|2175.1|2169.1|2176.5|2170.5|2168.4|2162.4|157
1632877500000|2021-09-29 01:05:00|2175|2169|2174.1|2168.1|2176.8|2170.8|2174.1|2168.1|65
1632877800000|2021-09-29 01:10:00|2174.3|2168.3|2178.9|2172.9|2179|2173|2174.3|2168.3|99
1632878100000|2021-09-29 01:15:00|2179|2173|2177.6|2171.6|2179.3|2173.3|2177.3|2171.3|48
1632878400000|2021-09-29 01:20:00|2177.9|2171.9|2176.1|2170.1|2178.8|2172.8|2175.8|2169.8|50
1632878700000|2021-09-29 01:25:00|2176.4|2170.4|2175.1|2169.1|2177.4|2171.4|2175.1|2169.1|47
1632879000000|2021-09-29 01:30:00|2175.4|2169.4|2176|2170|2176|2170|2175.1|2169.1|37
1632879300000|2021-09-29 01:35:00|2175.6|2169.6|2176.6|2170.6|2177.9|2171.9|2175.6|2169.6|54
1632879600000|2021-09-29 01:40:00|2176.9|2170.9|2177.8|2171.8|2178|2172|2176.6|2170.6|80
1632879900000|2021-09-29 01:45:00|2177.5|2171.5|2177.4|2171.4|2177.8|2171.8|2177|2171|32
1632880200000|2021-09-29 01:50:00|2177.1|2171.1|2176.6|2170.6|2177.3|2171.3|2176.6|2170.6|8
1632880500000|2021-09-29 01:55:00|2176.9|2170.9|2175.6|2169.6|2177.4|2171.4|2174.5|2168.5|25
1632880800000|2021-09-29 02:00:00|2175.9|2169.9|2177.1|2171.1|2177.1|2171.1|2175.5|2169.5|38
1632881100000|2021-09-29 02:05:00|2177.4|2171.4|2178.4|2172.4|2178.5|2172.5|2177.1|2171.1|33
1632881400000|2021-09-29 02:10:00|2178.5|2172.5|2177.9|2171.9|2179.9|2173.9|2176.6|2170.6|120
1632881700000|2021-09-29 02:15:00|2177.6|2171.6|2178|2172|2178|2172|2177.4|2171.4|3
1632882000000|2021-09-29 02:20:00|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|5
1632882300000|2021-09-29 02:25:00|2178.4|2172.4|2179|2173|2179.6|2173.6|2178.4|2172.4|5
1632882600000|2021-09-29 02:30:00|2178.9|2172.9|2177|2171|2178.9|2172.9|2176.8|2170.8|17
1632882900000|2021-09-29 02:35:00|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|4
1632883200000|2021-09-29 02:40:00|2176.8|2170.8|2175.4|2169.4|2176.9|2170.9|2175.1|2169.1|10
1632883500000|2021-09-29 02:45:00|2175.1|2169.1|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|23
1632883800000|2021-09-29 02:50:00|2174|2168|2174.6|2168.6|2174.8|2168.8|2173.9|2167.9|31
1632884100000|2021-09-29 02:55:00|2174.4|2168.4|2174.5|2168.5|2175.4|2169.4|2174.4|2168.4|17
1632884400000|2021-09-29 03:00:00|2174.4|2168.4|2174.1|2168.1|2174.5|2168.5|2174.1|2168.1|5
1632885000000|2021-09-29 03:10:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|16
1632885300000|2021-09-29 03:15:00|2174.4|2168.4|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|3
1632885600000|2021-09-29 03:20:00|2174.6|2168.6|2174.5|2168.5|2175.6|2169.6|2174.4|2168.4|9
1632885900000|2021-09-29 03:25:00|2174.3|2168.3|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|2
1632886800000|2021-09-29 03:40:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1632890100000|2021-09-29 04:35:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1632892500000|2021-09-29 05:15:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1632893400000|2021-09-29 05:30:00|2173.8|2167.8|2163.8|2157.8|2173.8|2167.8|2163.1|2157.1|99
1632893700000|2021-09-29 05:35:00|2163.6|2157.6|2164.4|2158.4|2164.9|2158.9|2162|2156|76
1632894000000|2021-09-29 05:40:00|2164.1|2158.1|2163.1|2157.1|2166.4|2160.4|2163.1|2157.1|36
1632894300000|2021-09-29 05:45:00|2163.5|2157.5|2161.9|2155.9|2163.9|2157.9|2161.4|2155.4|47
1632894600000|2021-09-29 05:50:00|2162.1|2156.1|2163.6|2157.6|2163.8|2157.8|2162.1|2156.1|5
1632894900000|2021-09-29 05:55:00|2163.8|2157.8|2163|2157|2163.9|2157.9|2162.3|2156.3|8
1632895200000|2021-09-29 06:00:00|2162.9|2156.9|2164.4|2158.4|2164.5|2158.5|2162.4|2156.4|18
1632895500000|2021-09-29 06:05:00|2165.4|2159.4|2166.4|2160.4|2166.4|2160.4|2165.4|2159.4|15
1632895800000|2021-09-29 06:10:00|2166.6|2160.6|2168.6|2162.6|2168.6|2162.6|2166.4|2160.4|9
1632896100000|2021-09-29 06:15:00|2168.8|2162.8|2169.9|2163.9|2171|2165|2168.8|2162.8|22
1632896400000|2021-09-29 06:20:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169|2163|7
1632896700000|2021-09-29 06:25:00|2169.1|2163.1|2168.4|2162.4|2169.1|2163.1|2168.1|2162.1|3
1632897000000|2021-09-29 06:30:00|2168.3|2162.3|2166.9|2160.9|2168.3|2162.3|2166.9|2160.9|5
1632897600000|2021-09-29 06:40:00|2166.9|2160.9|2169.1|2163.1|2169.8|2163.8|2166.8|2160.8|30
1632897900000|2021-09-29 06:45:00|2169.4|2163.4|2170|2164|2170.6|2164.6|2169|2163|33
1632898200000|2021-09-29 06:50:00|2170.4|2164.4|2172.4|2166.4|2172.6|2166.6|2169.8|2163.8|34
1632898500000|2021-09-29 06:55:00|2171.9|2165.9|2170.5|2164.5|2171.9|2165.9|2170.5|2164.5|12
1632898800000|2021-09-29 07:00:00|2170.8|2164.8|2166.1|2160.1|2173.6|2167.6|2166.1|2160.1|61
1632899100000|2021-09-29 07:05:00|2166|2160|2161.6|2155.6|2166.3|2160.3|2161.6|2155.6|50
1632899400000|2021-09-29 07:10:00|2161.9|2155.9|2160.8|2154.8|2162.3|2156.3|2159.5|2153.5|19
1632899700000|2021-09-29 07:15:00|2160.5|2154.5|2156.8|2150.8|2160.8|2154.8|2156.5|2150.5|37
1632900000000|2021-09-29 07:20:00|2156.5|2150.5|2157.8|2151.8|2157.8|2151.8|2156.5|2150.5|15
1632900300000|2021-09-29 07:25:00|2158|2152|2158.5|2152.5|2159|2153|2156.8|2150.8|24
1632900600000|2021-09-29 07:30:00|2158.8|2152.8|2161.5|2155.5|2161.5|2155.5|2158|2152|23
1632900900000|2021-09-29 07:35:00|2161.3|2155.3|2161.5|2155.5|2162.5|2156.5|2159.3|2153.3|18
1632901200000|2021-09-29 07:40:00|2161.3|2155.3|2158.3|2152.3|2161.3|2155.3|2158.3|2152.3|15
1632901500000|2021-09-29 07:45:00|2158|2152|2158.3|2152.3|2159|2153|2157.3|2151.3|24
1632901800000|2021-09-29 07:50:00|2158.5|2152.5|2165.5|2159.5|2167.3|2161.3|2158.3|2152.3|40
1632902100000|2021-09-29 07:55:00|2165.3|2159.3|2166.5|2160.5|2167.5|2161.5|2165.3|2159.3|18
1632902400000|2021-09-29 08:00:00|2166.8|2160.8|2169.3|2163.3|2169.3|2163.3|2166.8|2160.8|23
1632902700000|2021-09-29 08:05:00|2169.5|2163.5|2171.5|2165.5|2171.8|2165.8|2169.3|2163.3|13
1632903000000|2021-09-29 08:10:00|2171.3|2165.3|2173.8|2167.8|2173.8|2167.8|2170.8|2164.8|14
1632903300000|2021-09-29 08:15:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2172.3|2166.3|13
1632903600000|2021-09-29 08:20:00|2173|2167|2172.5|2166.5|2173.3|2167.3|2172.3|2166.3|13
1632903900000|2021-09-29 08:25:00|2172.3|2166.3|2170.8|2164.8|2172.5|2166.5|2170.8|2164.8|13
1632904200000|2021-09-29 08:30:00|2170.5|2164.5|2169.3|2163.3|2170.5|2164.5|2168|2162|12
1632904500000|2021-09-29 08:35:00|2169.5|2163.5|2169.8|2163.8|2170.3|2164.3|2169|2163|11
1632904800000|2021-09-29 08:40:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2168.5|2162.5|19
1632905100000|2021-09-29 08:45:00|2169|2163|2167|2161|2169|2163|2166.5|2160.5|23
1632905400000|2021-09-29 08:50:00|2167.3|2161.3|2164.8|2158.8|2167.5|2161.5|2164.8|2158.8|18
1632905700000|2021-09-29 08:55:00|2165|2159|2164.8|2158.8|2165|2159|2164.5|2158.5|7
1632906000000|2021-09-29 09:00:00|2165|2159|2165|2159|2165|2159|2164.8|2158.8|5
1632906300000|2021-09-29 09:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.3|2158.3|7
1632906600000|2021-09-29 09:10:00|2164.5|2158.5|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|6
1632906900000|2021-09-29 09:15:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|7
1632907200000|2021-09-29 09:20:00|2164.8|2158.8|2165|2159|2165|2159|2164.5|2158.5|8
1632907500000|2021-09-29 09:25:00|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|11
1632907800000|2021-09-29 09:30:00|2165|2159|2164.1|2158.1|2165.3|2159.3|2163.8|2157.8|16
1632908100000|2021-09-29 09:35:00|2163.9|2157.9|2164.5|2158.5|2164.5|2158.5|2163.8|2157.8|8
1632908400000|2021-09-29 09:40:00|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1632909000000|2021-09-29 09:50:00|2164.3|2158.3|2163.4|2157.4|2164.6|2158.6|2163.4|2157.4|8
1632909300000|2021-09-29 09:55:00|2163.5|2157.5|2163.9|2157.9|2164.1|2158.1|2163.5|2157.5|9
1632909600000|2021-09-29 10:00:00|2163.8|2157.8|2160.8|2154.8|2163.8|2157.8|2160.8|2154.8|16
1632909900000|2021-09-29 10:05:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1632910200000|2021-09-29 10:10:00|2161|2155|2162|2156|2162.5|2156.5|2161|2155|20
1632910500000|2021-09-29 10:15:00|2162.3|2156.3|2163.4|2157.4|2163.4|2157.4|2162.3|2156.3|3
1632910800000|2021-09-29 10:20:00|2163.1|2157.1|2159.5|2153.5|2163.1|2157.1|2159.5|2153.5|30
1632911100000|2021-09-29 10:25:00|2159.3|2153.3|2160.1|2154.1|2160.5|2154.5|2159.3|2153.3|19
1632911400000|2021-09-29 10:30:00|2160.3|2154.3|2162.3|2156.3|2162.8|2156.8|2160.3|2154.3|13
1632911700000|2021-09-29 10:35:00|2162.5|2156.5|2162.1|2156.1|2162.5|2156.5|2162.1|2156.1|27
1632912000000|2021-09-29 10:40:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|8
1632912300000|2021-09-29 10:45:00|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|4
1632912600000|2021-09-29 10:50:00|2160.4|2154.4|2160.5|2154.5|2161|2155|2160.4|2154.4|6
1632912900000|2021-09-29 10:55:00|2160.4|2154.4|2161|2155|2161|2155|2159.9|2153.9|10
1632913200000|2021-09-29 11:00:00|2160.9|2154.9|2159.6|2153.6|2161|2155|2159.1|2153.1|21
1632913500000|2021-09-29 11:05:00|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158.3|2152.3|9
1632913800000|2021-09-29 11:10:00|2158.3|2152.3|2157.4|2151.4|2158.3|2152.3|2156.5|2150.5|8
1632914100000|2021-09-29 11:15:00|2157.1|2151.1|2158.3|2152.3|2158.3|2152.3|2157.1|2151.1|11
1632914400000|2021-09-29 11:20:00|2159|2153|2158.3|2152.3|2159.8|2153.8|2157.8|2151.8|32
1632914700000|2021-09-29 11:25:00|2158|2152|2158.8|2152.8|2159|2153|2158|2152|6
1632915000000|2021-09-29 11:30:00|2158.3|2152.3|2162|2156|2162|2156|2158.3|2152.3|18
1632915300000|2021-09-29 11:35:00|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.8|2155.8|3
1632915600000|2021-09-29 11:40:00|2161.5|2155.5|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|8
1632915900000|2021-09-29 11:45:00|2161|2155|2163.8|2157.8|2164.3|2158.3|2159.3|2153.3|40
1632916200000|2021-09-29 11:50:00|2164|2158|2167.3|2161.3|2167.5|2161.5|2163|2157|40
1632916500000|2021-09-29 11:55:00|2167|2161|2165.5|2159.5|2167|2161|2165.3|2159.3|25
1632916800000|2021-09-29 12:00:00|2165.8|2159.8|2168|2162|2168.8|2162.8|2165.8|2159.8|34
1632917100000|2021-09-29 12:05:00|2167.8|2161.8|2168|2162|2169|2163|2167.8|2161.8|12
1632917400000|2021-09-29 12:10:00|2168.3|2162.3|2167.3|2161.3|2169.8|2163.8|2167.3|2161.3|32
1632917700000|2021-09-29 12:15:00|2167|2161|2166.8|2160.8|2167.5|2161.5|2165.5|2159.5|43
1632918000000|2021-09-29 12:20:00|2167|2161|2167.8|2161.8|2168.5|2162.5|2167|2161|34
1632918300000|2021-09-29 12:25:00|2168|2162|2165.8|2159.8|2168.3|2162.3|2165.8|2159.8|33
1632918600000|2021-09-29 12:30:00|2166|2160|2166|2160|2166|2160|2165.5|2159.5|13
1632918900000|2021-09-29 12:35:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.5|2159.5|16
1632919200000|2021-09-29 12:40:00|2166|2160|2166|2160|2166.3|2160.3|2165.8|2159.8|11
1632919500000|2021-09-29 12:45:00|2166.3|2160.3|2168.3|2162.3|2168.3|2162.3|2166|2160|10
1632919800000|2021-09-29 12:50:00|2168|2162|2165.5|2159.5|2169.3|2163.3|2164.5|2158.5|43
1632920100000|2021-09-29 12:55:00|2165.8|2159.8|2165.5|2159.5|2166.3|2160.3|2164.8|2158.8|29
1632920400000|2021-09-29 13:00:00|2165.3|2159.3|2161.3|2155.3|2165.8|2159.8|2160.5|2154.5|61
1632920700000|2021-09-29 13:05:00|2161.5|2155.5|2161.5|2155.5|2162|2156|2160.3|2154.3|56
1632921000000|2021-09-29 13:10:00|2161.8|2155.8|2167|2161|2167.3|2161.3|2160.8|2154.8|62
1632921300000|2021-09-29 13:15:00|2167.3|2161.3|2165|2159|2167.3|2161.3|2164.8|2158.8|43
1632921600000|2021-09-29 13:20:00|2164.8|2158.8|2163.8|2157.8|2165.5|2159.5|2162.8|2156.8|40
1632921900000|2021-09-29 13:25:00|2163.5|2157.5|2163.8|2157.8|2164|2158|2160.8|2154.8|52
1632922200000|2021-09-29 13:30:00|2163.5|2157.5|2162.3|2156.3|2164|2158|2159.5|2153.5|57
1632922500000|2021-09-29 13:35:00|2162|2156|2159.3|2153.3|2162.3|2156.3|2159.3|2153.3|56
1632922800000|2021-09-29 13:40:00|2159|2153|2161|2155|2161|2155|2158.8|2152.8|22
1632923100000|2021-09-29 13:45:00|2161.3|2155.3|2164|2158|2164.8|2158.8|2160.3|2154.3|25
1632923400000|2021-09-29 13:50:00|2163.5|2157.5|2164|2158|2165|2159|2162.8|2156.8|36
1632923700000|2021-09-29 13:55:00|2163.8|2157.8|2165.8|2159.8|2165.8|2159.8|2163.5|2157.5|53
1632924000000|2021-09-29 14:00:00|2165.5|2159.5|2165.3|2159.3|2166.3|2160.3|2163.8|2157.8|56
1632924300000|2021-09-29 14:05:00|2165|2159|2163.8|2157.8|2165|2159|2162.8|2156.8|64
1632924600000|2021-09-29 14:10:00|2164|2158|2164.8|2158.8|2165.3|2159.3|2163.8|2157.8|23
1632924900000|2021-09-29 14:15:00|2164.5|2158.5|2163.5|2157.5|2165.3|2159.3|2163.5|2157.5|20
1632925200000|2021-09-29 14:20:00|2164|2158|2165.5|2159.5|2165.5|2159.5|2164|2158|21
1632925500000|2021-09-29 14:25:00|2165.8|2159.8|2166.8|2160.8|2167.3|2161.3|2165.3|2159.3|21
1632925800000|2021-09-29 14:30:00|2166.5|2160.5|2161.3|2155.3|2166.5|2160.5|2160.8|2154.8|41
1632926100000|2021-09-29 14:35:00|2161.5|2155.5|2161.5|2155.5|2162.8|2156.8|2160.8|2154.8|36
1632926400000|2021-09-29 14:40:00|2162|2156|2161.8|2155.8|2162.5|2156.5|2161|2155|26
1632926700000|2021-09-29 14:45:00|2161.5|2155.5|2158.3|2152.3|2161.5|2155.5|2158.3|2152.3|28
1632927000000|2021-09-29 14:50:00|2158|2152|2158|2152|2158.3|2152.3|2156|2150|63
1632927300000|2021-09-29 14:55:00|2157.8|2151.8|2156.5|2150.5|2157.8|2151.8|2156|2150|37
1632927600000|2021-09-29 15:00:00|2156.3|2150.3|2153.3|2147.3|2156.3|2150.3|2152.5|2146.5|52
1632927900000|2021-09-29 15:05:00|2153|2147|2149.8|2143.8|2153|2147|2149.5|2143.5|72
1632928200000|2021-09-29 15:10:00|2149.5|2143.5|2148.3|2142.3|2150.3|2144.3|2147.8|2141.8|45
1632928500000|2021-09-29 15:15:00|2148|2142|2142|2136|2148|2142|2139|2133|162
1632928800000|2021-09-29 15:20:00|2142.3|2136.3|2144.8|2138.8|2145|2139|2142.3|2136.3|64
1632929100000|2021-09-29 15:25:00|2144.5|2138.5|2143|2137|2145|2139|2143|2137|34
1632929400000|2021-09-29 15:30:00|2143.3|2137.3|2137.8|2131.8|2143.8|2137.8|2137.8|2131.8|45
1632929700000|2021-09-29 15:35:00|2137.5|2131.5|2139.8|2133.8|2142|2136|2136.8|2130.8|76
1632930000000|2021-09-29 15:40:00|2139.5|2133.5|2138|2132|2140|2134|2137.3|2131.3|42
1632930300000|2021-09-29 15:45:00|2138.3|2132.3|2142.5|2136.5|2142.5|2136.5|2138.3|2132.3|26
1632930600000|2021-09-29 15:50:00|2142.8|2136.8|2142|2136|2143.3|2137.3|2141.5|2135.5|31
1632930900000|2021-09-29 15:55:00|2142.3|2136.3|2145|2139|2145|2139|2142|2136|14
1632931200000|2021-09-29 16:00:00|2144.8|2138.8|2143.5|2137.5|2144.8|2138.8|2143|2137|8
1632931500000|2021-09-29 16:05:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1632931800000|2021-09-29 16:10:00|2143.8|2137.8|2144.5|2138.5|2144.8|2138.8|2143.5|2137.5|9
1632932100000|2021-09-29 16:15:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2143.5|2137.5|11
1632932400000|2021-09-29 16:20:00|2144.8|2138.8|2144.5|2138.5|2145|2139|2144.5|2138.5|9
1632932700000|2021-09-29 16:25:00|2144.8|2138.8|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|3
1632933000000|2021-09-29 16:30:00|2146|2140|2147|2141|2147.3|2141.3|2146|2140|10
1632933300000|2021-09-29 16:35:00|2146.8|2140.8|2147.3|2141.3|2147.8|2141.8|2146|2140|14
1632933600000|2021-09-29 16:40:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|4
1632933900000|2021-09-29 16:45:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1632934500000|2021-09-29 16:55:00|2146.9|2140.9|2144.4|2138.4|2147.6|2141.6|2144.4|2138.4|16
1632960000000|2021-09-30 00:00:00|2144|2138|2147.3|2141.3|2148.3|2142.3|2144|2138|9
1632960300000|2021-09-30 00:05:00|2147.8|2141.8|2150|2144|2150|2144|2147.5|2141.5|9
1632960600000|2021-09-30 00:10:00|2149.8|2143.8|2147.8|2141.8|2150|2144|2147.8|2141.8|14
1632960900000|2021-09-30 00:15:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1632961800000|2021-09-30 00:30:00|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1632962100000|2021-09-30 00:35:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|9
1632962400000|2021-09-30 00:40:00|2147.8|2141.8|2148.8|2142.8|2148.8|2142.8|2147.8|2141.8|2
1632962700000|2021-09-30 00:45:00|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|12
1632963000000|2021-09-30 00:50:00|2149.5|2143.5|2150.3|2144.3|2150.3|2144.3|2149.5|2143.5|9
1632963300000|2021-09-30 00:55:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1632963600000|2021-09-30 01:00:00|2150.3|2144.3|2148.3|2142.3|2151|2145|2146.5|2140.5|54
1632963900000|2021-09-30 01:05:00|2148.8|2142.8|2150.8|2144.8|2150.8|2144.8|2148.5|2142.5|14
1632964200000|2021-09-30 01:10:00|2151.3|2145.3|2150.3|2144.3|2151.8|2145.8|2149.5|2143.5|24
1632964500000|2021-09-30 01:15:00|2150|2144|2148.8|2142.8|2150.3|2144.3|2147.5|2141.5|39
1632964800000|2021-09-30 01:20:00|2149|2143|2148|2142|2150|2144|2147.8|2141.8|35
1632965100000|2021-09-30 01:25:00|2147.8|2141.8|2148.8|2142.8|2149.8|2143.8|2146|2140|46
1632965400000|2021-09-30 01:30:00|2149|2143|2149.5|2143.5|2149.5|2143.5|2149|2143|11
1632966000000|2021-09-30 01:40:00|2149.3|2143.3|2147.5|2141.5|2150.5|2144.5|2147.5|2141.5|13
1632966300000|2021-09-30 01:45:00|2147.8|2141.8|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|6
1632966600000|2021-09-30 01:50:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|7
1632967200000|2021-09-30 02:00:00|2147.8|2141.8|2148|2142|2148.3|2142.3|2147.8|2141.8|8
1632967500000|2021-09-30 02:05:00|2147.8|2141.8|2145.8|2139.8|2147.8|2141.8|2145.8|2139.8|11
1632967800000|2021-09-30 02:10:00|2146|2140|2148|2142|2148|2142|2145.5|2139.5|15
1632969000000|2021-09-30 02:30:00|2147.8|2141.8|2146.3|2140.3|2147.8|2141.8|2146.3|2140.3|3
1632969300000|2021-09-30 02:35:00|2146.5|2140.5|2148|2142|2148.3|2142.3|2146.3|2140.3|20
1632969600000|2021-09-30 02:40:00|2147.5|2141.5|2148.8|2142.8|2149.5|2143.5|2147.5|2141.5|47
1632969900000|2021-09-30 02:45:00|2148.5|2142.5|2149|2143|2149|2143|2148|2142|28
1632970200000|2021-09-30 02:50:00|2148.3|2142.3|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|7
1632970500000|2021-09-30 02:55:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.3|2143.3|8
1632970800000|2021-09-30 03:00:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148.3|2142.3|23
1632971100000|2021-09-30 03:05:00|2148.5|2142.5|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|3
1632972300000|2021-09-30 03:25:00|2148.8|2142.8|2147.8|2141.8|2148.8|2142.8|2147.5|2141.5|13
1632972600000|2021-09-30 03:30:00|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|3
1632973200000|2021-09-30 03:40:00|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|4
1632973500000|2021-09-30 03:45:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1632975300000|2021-09-30 04:15:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|4
1632977100000|2021-09-30 04:45:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.3|2139.3|26
1632977400000|2021-09-30 04:50:00|2145.5|2139.5|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|3
1632977700000|2021-09-30 04:55:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1632978000000|2021-09-30 05:00:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1632978600000|2021-09-30 05:10:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1632978900000|2021-09-30 05:15:00|2144.8|2138.8|2143|2137|2144.8|2138.8|2143|2137|5
1632979200000|2021-09-30 05:20:00|2143.5|2137.5|2144|2138|2144|2138|2143.3|2137.3|5
1632979500000|2021-09-30 05:25:00|2143.5|2137.5|2143.5|2137.5|2144|2138|2143.5|2137.5|7
1632979800000|2021-09-30 05:30:00|2144.5|2138.5|2145.3|2139.3|2147|2141|2143.5|2137.5|88
1632980100000|2021-09-30 05:35:00|2145.5|2139.5|2142.8|2136.8|2145.8|2139.8|2142.8|2136.8|17
1632980400000|2021-09-30 05:40:00|2142.5|2136.5|2139.8|2133.8|2142.5|2136.5|2139.5|2133.5|10
1632980700000|2021-09-30 05:45:00|2139.5|2133.5|2138|2132|2139.8|2133.8|2137.3|2131.3|22
1632981000000|2021-09-30 05:50:00|2138.3|2132.3|2137|2131|2138.3|2132.3|2136.5|2130.5|17
1632981300000|2021-09-30 05:55:00|2137.5|2131.5|2138|2132|2138.3|2132.3|2137|2131|9
1632981600000|2021-09-30 06:00:00|2138.3|2132.3|2136.3|2130.3|2138.5|2132.5|2136.3|2130.3|18
1632981900000|2021-09-30 06:05:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2134.5|2128.5|23
1632982200000|2021-09-30 06:10:00|2135.3|2129.3|2136.5|2130.5|2137|2131|2135.3|2129.3|23
1632982500000|2021-09-30 06:15:00|2136.3|2130.3|2133.5|2127.5|2136.3|2130.3|2132.8|2126.8|13
1632982800000|2021-09-30 06:20:00|2133.8|2127.8|2133|2127|2133.8|2127.8|2132.5|2126.5|20
1632983100000|2021-09-30 06:25:00|2132.8|2126.8|2133.8|2127.8|2134|2128|2132.3|2126.3|18
1632983400000|2021-09-30 06:30:00|2133.5|2127.5|2129.5|2123.5|2133.5|2127.5|2129|2123|62
1632983700000|2021-09-30 06:35:00|2129.8|2123.8|2131|2125|2131|2125|2128.5|2122.5|35
1632984000000|2021-09-30 06:40:00|2130.8|2124.8|2130|2124|2131.3|2125.3|2130|2124|36
1632984300000|2021-09-30 06:45:00|2129.8|2123.8|2132.8|2126.8|2132.8|2126.8|2129.5|2123.5|27
1632984600000|2021-09-30 06:50:00|2133|2127|2140.3|2134.3|2142|2136|2133|2127|101
1632984900000|2021-09-30 06:55:00|2140.8|2134.8|2142|2136|2142.8|2136.8|2139.3|2133.3|57
1632985200000|2021-09-30 07:00:00|2142.3|2136.3|2137.8|2131.8|2142.8|2136.8|2136|2130|62
1632985500000|2021-09-30 07:05:00|2137.5|2131.5|2132|2126|2137.5|2131.5|2131.3|2125.3|28
1632985800000|2021-09-30 07:10:00|2131.8|2125.8|2132|2126|2132.3|2126.3|2131|2125|12
1632986100000|2021-09-30 07:15:00|2132.3|2126.3|2132.3|2126.3|2132.5|2126.5|2132|2126|7
1632986400000|2021-09-30 07:20:00|2132|2126|2134|2128|2134.3|2128.3|2132|2126|17
1632986700000|2021-09-30 07:25:00|2134.3|2128.3|2132|2126|2134.5|2128.5|2132|2126|9
1632987000000|2021-09-30 07:30:00|2132.3|2126.3|2133.8|2127.8|2133.8|2127.8|2132.3|2126.3|9
1632987300000|2021-09-30 07:35:00|2133.5|2127.5|2134.5|2128.5|2136|2130|2133.3|2127.3|22
1632987600000|2021-09-30 07:40:00|2134.3|2128.3|2136.5|2130.5|2136.5|2130.5|2133.3|2127.3|29
1632987900000|2021-09-30 07:45:00|2136.8|2130.8|2138.3|2132.3|2138.5|2132.5|2136.8|2130.8|14
1632988200000|2021-09-30 07:50:00|2138|2132|2140|2134|2140|2134|2136.3|2130.3|28
1632988500000|2021-09-30 07:55:00|2139.8|2133.8|2141.3|2135.3|2141.3|2135.3|2139.5|2133.5|15
1632988800000|2021-09-30 08:00:00|2141.5|2135.5|2150.5|2144.5|2150.5|2144.5|2141.5|2135.5|55
1632989100000|2021-09-30 08:05:00|2150.3|2144.3|2143.3|2137.3|2150.3|2144.3|2142|2136|32
1632989400000|2021-09-30 08:10:00|2143|2137|2142.8|2136.8|2144.8|2138.8|2140.8|2134.8|21
1632989700000|2021-09-30 08:15:00|2142.5|2136.5|2144|2138|2144|2138|2142|2136|8
1632990000000|2021-09-30 08:20:00|2144.8|2138.8|2141.3|2135.3|2145.5|2139.5|2141.3|2135.3|30
1632990300000|2021-09-30 08:25:00|2141.5|2135.5|2141|2135|2142|2136|2140.3|2134.3|22
1632990600000|2021-09-30 08:30:00|2140.8|2134.8|2138.5|2132.5|2140.8|2134.8|2137.8|2131.8|23
1632990900000|2021-09-30 08:35:00|2138.8|2132.8|2139.3|2133.3|2139.8|2133.8|2138.5|2132.5|20
1632991200000|2021-09-30 08:40:00|2139|2133|2136|2130|2139|2133|2134.3|2128.3|30
1632991500000|2021-09-30 08:45:00|2135.8|2129.8|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|17
1632991800000|2021-09-30 08:50:00|2136.5|2130.5|2135|2129|2136.5|2130.5|2134|2128|16
1632992100000|2021-09-30 08:55:00|2134.5|2128.5|2134.8|2128.8|2135|2129|2133.5|2127.5|30
1632992400000|2021-09-30 09:00:00|2134.5|2128.5|2134.8|2128.8|2135|2129|2133.5|2127.5|18
1632992700000|2021-09-30 09:05:00|2134.5|2128.5|2134.3|2128.3|2135|2129|2134|2128|30
1632993000000|2021-09-30 09:10:00|2134|2128|2133.8|2127.8|2134.3|2128.3|2133.8|2127.8|5
1632993300000|2021-09-30 09:15:00|2134|2128|2133|2127|2134.3|2128.3|2133|2127|10
1632993600000|2021-09-30 09:20:00|2132.8|2126.8|2130|2124|2133|2127|2129.8|2123.8|21
1632993900000|2021-09-30 09:25:00|2129.8|2123.8|2132|2126|2132|2126|2129.8|2123.8|31
1632994200000|2021-09-30 09:30:00|2132.3|2126.3|2130|2124|2132.3|2126.3|2130|2124|14
1632994500000|2021-09-30 09:35:00|2129.8|2123.8|2130.5|2124.5|2131.8|2125.8|2129.8|2123.8|25
1632994800000|2021-09-30 09:40:00|2130.3|2124.3|2128.3|2122.3|2130.3|2124.3|2128.3|2122.3|17
1632995100000|2021-09-30 09:45:00|2128|2122|2126.5|2120.5|2128|2122|2125.3|2119.3|19
1632995400000|2021-09-30 09:50:00|2126.3|2120.3|2125|2119|2126.3|2120.3|2124.8|2118.8|19
1632995700000|2021-09-30 09:55:00|2124.8|2118.8|2124.5|2118.5|2125.5|2119.5|2124.5|2118.5|24
1632996000000|2021-09-30 10:00:00|2124.3|2118.3|2121.8|2115.8|2124.5|2118.5|2119.3|2113.3|26
1632996300000|2021-09-30 10:05:00|2121.5|2115.5|2122.5|2116.5|2122.5|2116.5|2121.3|2115.3|11
1632996600000|2021-09-30 10:10:00|2122.8|2116.8|2121.5|2115.5|2123|2117|2121.5|2115.5|13
1632996900000|2021-09-30 10:15:00|2121.8|2115.8|2115.5|2109.5|2122|2116|2115|2109|27
1632997200000|2021-09-30 10:20:00|2115.3|2109.3|2069.6|2063.6|2115.3|2109.3|2069.6|2063.6|128
1632997500000|2021-09-30 10:25:00|2069.3|2063.3|2090.5|2084.5|2093|2087|2063.4|2057.4|128
1632997800000|2021-09-30 10:30:00|2090.8|2084.8|2085|2079|2091.8|2085.8|2084.3|2078.3|39
1632998100000|2021-09-30 10:35:00|2084.8|2078.8|2087.8|2081.8|2088.3|2082.3|2082.8|2076.8|28
1632998400000|2021-09-30 10:40:00|2088|2082|2090.3|2084.3|2092|2086|2086.3|2080.3|25
1632998700000|2021-09-30 10:45:00|2090|2084|2084.3|2078.3|2090.8|2084.8|2084|2078|32
1632999000000|2021-09-30 10:50:00|2084.5|2078.5|2080.8|2074.8|2084.5|2078.5|2079|2073|33
1632999300000|2021-09-30 10:55:00|2080.5|2074.5|2080.3|2074.3|2082.8|2076.8|2079.8|2073.8|17
1632999600000|2021-09-30 11:00:00|2080|2074|2078.3|2072.3|2080.5|2074.5|2078.3|2072.3|16
1632999900000|2021-09-30 11:05:00|2078.8|2072.8|2081.5|2075.5|2083.8|2077.8|2078.8|2072.8|27
1633000200000|2021-09-30 11:10:00|2081.3|2075.3|2079.3|2073.3|2082.5|2076.5|2079|2073|32
1633000500000|2021-09-30 11:15:00|2079.5|2073.5|2081|2075|2081.3|2075.3|2078.8|2072.8|14
1633000800000|2021-09-30 11:20:00|2081.3|2075.3|2080.3|2074.3|2081.8|2075.8|2079.3|2073.3|25
1633001100000|2021-09-30 11:25:00|2080.5|2074.5|2085.3|2079.3|2085.3|2079.3|2080.5|2074.5|26
1633001400000|2021-09-30 11:30:00|2085.5|2079.5|2086|2080|2087.8|2081.8|2083.3|2077.3|35
1633001700000|2021-09-30 11:35:00|2085.8|2079.8|2087.3|2081.3|2089.8|2083.8|2084.5|2078.5|32
1633002000000|2021-09-30 11:40:00|2087.5|2081.5|2086.3|2080.3|2090.5|2084.5|2086.3|2080.3|34
1633002300000|2021-09-30 11:45:00|2086|2080|2086.5|2080.5|2088|2082|2084|2078|100
1633002600000|2021-09-30 11:50:00|2086.8|2080.8|2091.3|2085.3|2091.3|2085.3|2085.8|2079.8|48
1633002900000|2021-09-30 11:55:00|2091|2085|2090.3|2084.3|2091|2085|2089|2083|29
1633003200000|2021-09-30 12:00:00|2090.5|2084.5|2095|2089|2095|2089|2090.5|2084.5|31
1633003500000|2021-09-30 12:05:00|2094.8|2088.8|2093.5|2087.5|2094.8|2088.8|2093.5|2087.5|16
1633003800000|2021-09-30 12:10:00|2093.8|2087.8|2094.5|2088.5|2096.3|2090.3|2093.3|2087.3|37
1633004100000|2021-09-30 12:15:00|2094.8|2088.8|2095.3|2089.3|2096.3|2090.3|2092.8|2086.8|58
1633004400000|2021-09-30 12:20:00|2095.5|2089.5|2095.8|2089.8|2096.3|2090.3|2095.5|2089.5|45
1633004700000|2021-09-30 12:25:00|2096|2090|2093.5|2087.5|2097|2091|2093.5|2087.5|53
1633005000000|2021-09-30 12:30:00|2093.6|2087.6|2088.5|2082.5|2095.8|2089.8|2087.3|2081.3|72
1633005300000|2021-09-30 12:35:00|2088.3|2082.3|2086.5|2080.5|2088.3|2082.3|2085.3|2079.3|36
1633005600000|2021-09-30 12:40:00|2086.8|2080.8|2091|2085|2093|2087|2086.8|2080.8|46
1633005900000|2021-09-30 12:45:00|2090.8|2084.8|2089.8|2083.8|2090.8|2084.8|2089.3|2083.3|30
1633006200000|2021-09-30 12:50:00|2090|2084|2089.5|2083.5|2091|2085|2089|2083|23
1633006500000|2021-09-30 12:55:00|2089.8|2083.8|2084.3|2078.3|2089.8|2083.8|2083.5|2077.5|31
1633006800000|2021-09-30 13:00:00|2084|2078|2079.3|2073.3|2084|2078|2079|2073|55
1633007100000|2021-09-30 13:05:00|2079.5|2073.5|2084.5|2078.5|2084.5|2078.5|2078.3|2072.3|50
1633007400000|2021-09-30 13:10:00|2084.3|2078.3|2087.8|2081.8|2087.8|2081.8|2082.5|2076.5|30
1633007700000|2021-09-30 13:15:00|2087.5|2081.5|2082.8|2076.8|2087.5|2081.5|2082.5|2076.5|15
1633008000000|2021-09-30 13:20:00|2083|2077|2088|2082|2088.3|2082.3|2082.5|2076.5|59
1633008300000|2021-09-30 13:25:00|2088.3|2082.3|2092.5|2086.5|2095|2089|2087|2081|86
1633008600000|2021-09-30 13:30:00|2092.3|2086.3|2091|2085|2092.8|2086.8|2089.8|2083.8|30
1633008900000|2021-09-30 13:35:00|2091.3|2085.3|2089.5|2083.5|2091.5|2085.5|2087.3|2081.3|63
1633009200000|2021-09-30 13:40:00|2089.8|2083.8|2089.8|2083.8|2090.5|2084.5|2089.8|2083.8|23
1633009500000|2021-09-30 13:45:00|2090|2084|2088.3|2082.3|2090|2084|2086.3|2080.3|34
1633009800000|2021-09-30 13:50:00|2087.8|2081.8|2086|2080|2087.8|2081.8|2084.3|2078.3|46
1633010100000|2021-09-30 13:55:00|2085.8|2079.8|2088.8|2082.8|2088.8|2082.8|2083.3|2077.3|64
1633010400000|2021-09-30 14:00:00|2088.3|2082.3|2079.5|2073.5|2088.5|2082.5|2079.3|2073.3|47
1633010700000|2021-09-30 14:05:00|2079.3|2073.3|2081|2075|2081.3|2075.3|2076.5|2070.5|40
1633011000000|2021-09-30 14:10:00|2080.8|2074.8|2079.5|2073.5|2081.5|2075.5|2079.3|2073.3|45
1633011300000|2021-09-30 14:15:00|2079|2073|2079|2073|2079|2073|2074.3|2068.3|37
1633011600000|2021-09-30 14:20:00|2078.8|2072.8|2074.3|2068.3|2079.8|2073.8|2074|2068|40
1633011900000|2021-09-30 14:25:00|2074|2068|2080|2074|2080.8|2074.8|2073.8|2067.8|51
1633012200000|2021-09-30 14:30:00|2079.8|2073.8|2079.3|2073.3|2079.8|2073.8|2076.5|2070.5|28
1633012500000|2021-09-30 14:35:00|2079|2073|2079.8|2073.8|2083|2077|2079|2073|34
1633012800000|2021-09-30 14:40:00|2080|2074|2084.3|2078.3|2084.3|2078.3|2080|2074|25
1633013100000|2021-09-30 14:45:00|2084|2078|2077|2071|2084|2078|2077|2071|70
1633013400000|2021-09-30 14:50:00|2077.3|2071.3|2078|2072|2082.3|2076.3|2076.8|2070.8|53
1633013700000|2021-09-30 14:55:00|2077.8|2071.8|2073|2067|2077.8|2071.8|2069|2063|72
1633014000000|2021-09-30 15:00:00|2072.3|2066.3|2087.8|2081.8|2088|2082|2071|2065|75
1633014300000|2021-09-30 15:05:00|2087.5|2081.5|2095|2089|2096.8|2090.8|2086.8|2080.8|83
1633014600000|2021-09-30 15:10:00|2094.5|2088.5|2085.8|2079.8|2094.5|2088.5|2084.3|2078.3|79
1633014900000|2021-09-30 15:15:00|2086.3|2080.3|2091.8|2085.8|2101|2095|2085.5|2079.5|221
1633015200000|2021-09-30 15:20:00|2091.5|2085.5|2096.5|2090.5|2096.5|2090.5|2091.5|2085.5|26
1633015500000|2021-09-30 15:25:00|2096.3|2090.3|2097.5|2091.5|2099.5|2093.5|2096|2090|36
1633015800000|2021-09-30 15:30:00|2097.8|2091.8|2109|2103|2109.5|2103.5|2097.3|2091.3|68
1633016100000|2021-09-30 15:35:00|2109.3|2103.3|2107.3|2101.3|2109.3|2103.3|2104.3|2098.3|44
1633016400000|2021-09-30 15:40:00|2107.8|2101.8|2115|2109|2132.3|2126.3|2107.8|2101.8|100
1633016700000|2021-09-30 15:45:00|2115.3|2109.3|2112.5|2106.5|2115.5|2109.5|2111.3|2105.3|39
1633017000000|2021-09-30 15:50:00|2113.6|2107.6|2114.3|2108.3|2115.5|2109.5|2113.6|2107.6|19
1633017300000|2021-09-30 15:55:00|2114|2108|2106|2100|2114|2108|2105|2099|20
1633017600000|2021-09-30 16:00:00|2105.8|2099.8|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|5
1633017900000|2021-09-30 16:05:00|2105.8|2099.8|2110|2104|2110|2104|2105.5|2099.5|13
1633018200000|2021-09-30 16:10:00|2110.5|2104.5|2114|2108|2116.5|2110.5|2110.5|2104.5|27
1633018500000|2021-09-30 16:15:00|2114.5|2108.5|2114.3|2108.3|2115|2109|2114.3|2108.3|7
1633018800000|2021-09-30 16:20:00|2113.8|2107.8|2111.8|2105.8|2113.8|2107.8|2111|2105|15
1633019100000|2021-09-30 16:25:00|2112.3|2106.3|2110.8|2104.8|2112.3|2106.3|2110.3|2104.3|9
1633019400000|2021-09-30 16:30:00|2110|2104|2110|2104|2110.8|2104.8|2107.5|2101.5|20
1633019700000|2021-09-30 16:35:00|2110.3|2104.3|2111.5|2105.5|2111.5|2105.5|2110.3|2104.3|3
1633020000000|2021-09-30 16:40:00|2112|2106|2112.8|2106.8|2113|2107|2112|2106|6
1633020300000|2021-09-30 16:45:00|2114|2108|2115|2109|2115|2109|2113.3|2107.3|6
1633020600000|2021-09-30 16:50:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1633020900000|2021-09-30 16:55:00|2115.1|2109.1|2116.1|2110.1|2116.4|2110.4|2114.9|2108.9|18
1633046400000|2021-10-01 00:00:00|2120.8|2114.8|2113|2107|2120.8|2114.8|2112.6|2106.6|17
1633046700000|2021-10-01 00:05:00|2111.9|2105.9|2113|2107|2113|2107|2111.9|2105.9|12
1633049700000|2021-10-01 00:55:00|2112|2106|2110.3|2104.3|2112|2106|2110.3|2104.3|3
1633050000000|2021-10-01 01:00:00|2109.4|2103.4|2103.8|2097.8|2109.4|2103.4|2103.8|2097.8|11
1633050300000|2021-10-01 01:05:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|3
1633052100000|2021-10-01 01:35:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1633054800000|2021-10-01 02:20:00|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|2
1633055100000|2021-10-01 02:25:00|2104|2098|2104.5|2098.5|2104.5|2098.5|2104|2098|3
1633055400000|2021-10-01 02:30:00|2104.8|2098.8|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|3
1633055700000|2021-10-01 02:35:00|2105.8|2099.8|2105.8|2099.8|2106|2100|2104.8|2098.8|17
1633056000000|2021-10-01 02:40:00|2104.8|2098.8|2104.5|2098.5|2105.3|2099.3|2104.5|2098.5|5
1633056300000|2021-10-01 02:45:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1633056600000|2021-10-01 02:50:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1633058400000|2021-10-01 03:20:00|2104|2098|2103|2097|2104|2098|2102.8|2096.8|4
1633058700000|2021-10-01 03:25:00|2101.8|2095.8|2100.8|2094.8|2102|2096|2100.5|2094.5|8
1633059000000|2021-10-01 03:30:00|2102|2096|2102.5|2096.5|2103.5|2097.5|2102|2096|7
1633059600000|2021-10-01 03:40:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|3
1633059900000|2021-10-01 03:45:00|2102|2096|2102|2096|2102|2096|2102|2096|1
1633060200000|2021-10-01 03:50:00|2102.3|2096.3|2101.5|2095.5|2102.3|2096.3|2101.5|2095.5|3
1633060500000|2021-10-01 03:55:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1633061400000|2021-10-01 04:10:00|2100.3|2094.3|2098.5|2092.5|2100.3|2094.3|2098.5|2092.5|2
1633061700000|2021-10-01 04:15:00|2098.3|2092.3|2094.3|2088.3|2098.3|2092.3|2094.3|2088.3|18
1633062000000|2021-10-01 04:20:00|2094|2088|2093|2087|2094|2088|2093|2087|2
1633062300000|2021-10-01 04:25:00|2093.8|2087.8|2092.5|2086.5|2094.3|2088.3|2092.5|2086.5|6
1633062600000|2021-10-01 04:30:00|2092.3|2086.3|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|3
1633062900000|2021-10-01 04:35:00|2092.5|2086.5|2094|2088|2094|2088|2092.5|2086.5|5
1633063200000|2021-10-01 04:40:00|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1633064400000|2021-10-01 05:00:00|2094|2088|2093|2087|2094|2088|2092.8|2086.8|6
1633064700000|2021-10-01 05:05:00|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1633065000000|2021-10-01 05:10:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1633065300000|2021-10-01 05:15:00|2092.5|2086.5|2094|2088|2094.3|2088.3|2092.5|2086.5|9
1633065600000|2021-10-01 05:20:00|2093.8|2087.8|2094.8|2088.8|2094.8|2088.8|2093.8|2087.8|4
1633065900000|2021-10-01 05:25:00|2095.3|2089.3|2095.5|2089.5|2096.5|2090.5|2095|2089|18
1633066200000|2021-10-01 05:30:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1633066500000|2021-10-01 05:35:00|2095.3|2089.3|2092.5|2086.5|2095.3|2089.3|2092.3|2086.3|6
1633066800000|2021-10-01 05:40:00|2092.8|2086.8|2093.8|2087.8|2093.8|2087.8|2092.5|2086.5|5
1633067100000|2021-10-01 05:45:00|2094|2088|2095.5|2089.5|2095.5|2089.5|2094|2088|11
1633067400000|2021-10-01 05:50:00|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2094.8|2088.8|2
1633067700000|2021-10-01 05:55:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|3
1633068000000|2021-10-01 06:00:00|2095|2089|2096.3|2090.3|2096.5|2090.5|2095|2089|7
1633068600000|2021-10-01 06:10:00|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2094.8|2088.8|7
1633068900000|2021-10-01 06:15:00|2095|2089|2096.8|2090.8|2097.3|2091.3|2095|2089|9
1633069200000|2021-10-01 06:20:00|2095.5|2089.5|2092.3|2086.3|2095.5|2089.5|2092.3|2086.3|7
1633069500000|2021-10-01 06:25:00|2092.8|2086.8|2093.8|2087.8|2094|2088|2092.5|2086.5|12
1633069800000|2021-10-01 06:30:00|2094.5|2088.5|2095.3|2089.3|2095.8|2089.8|2094.5|2088.5|10
1633070100000|2021-10-01 06:35:00|2095.8|2089.8|2095|2089|2095.8|2089.8|2095|2089|3
1633070400000|2021-10-01 06:40:00|2094.8|2088.8|2094.3|2088.3|2095.3|2089.3|2094.3|2088.3|9
1633070700000|2021-10-01 06:45:00|2094|2088|2094|2088|2094.8|2088.8|2094|2088|5
1633071000000|2021-10-01 06:50:00|2093.8|2087.8|2088.6|2082.6|2093.8|2087.8|2088.4|2082.4|22
1633071300000|2021-10-01 06:55:00|2090.6|2084.6|2089.9|2083.9|2093.8|2087.8|2089.9|2083.9|101
1633071600000|2021-10-01 07:00:00|2089.1|2083.1|2092.4|2086.4|2092.4|2086.4|2084.5|2078.5|66
1633071900000|2021-10-01 07:05:00|2092.8|2086.8|2091.3|2085.3|2093.1|2087.1|2088.5|2082.5|63
1633072200000|2021-10-01 07:10:00|2091.1|2085.1|2088.5|2082.5|2091.1|2085.1|2087|2081|45
1633072500000|2021-10-01 07:15:00|2088.4|2082.4|2089.9|2083.9|2092.1|2086.1|2088.3|2082.3|49
1633072800000|2021-10-01 07:20:00|2090.1|2084.1|2088.4|2082.4|2091.6|2085.6|2088.4|2082.4|26
1633073100000|2021-10-01 07:25:00|2088.5|2082.5|2091.9|2085.9|2091.9|2085.9|2088.4|2082.4|32
1633073400000|2021-10-01 07:30:00|2092.3|2086.3|2091.6|2085.6|2094.6|2088.6|2091.6|2085.6|26
1633073700000|2021-10-01 07:35:00|2091.8|2085.8|2093|2087|2096|2090|2091.8|2085.8|33
1633074000000|2021-10-01 07:40:00|2093.3|2087.3|2090.8|2084.8|2093.6|2087.6|2089.5|2083.5|32
1633074300000|2021-10-01 07:45:00|2090.5|2084.5|2092.9|2086.9|2093.5|2087.5|2090.5|2084.5|26
1633074600000|2021-10-01 07:50:00|2093|2087|2091.8|2085.8|2093.8|2087.8|2091.4|2085.4|19
1633074900000|2021-10-01 07:55:00|2091.9|2085.9|2093.6|2087.6|2096.5|2090.5|2091.9|2085.9|42
1633075200000|2021-10-01 08:00:00|2093.8|2087.8|2097.5|2091.5|2097.8|2091.8|2093.6|2087.6|45
1633075500000|2021-10-01 08:05:00|2097.6|2091.6|2100.4|2094.4|2100.4|2094.4|2095.8|2089.8|42
1633075800000|2021-10-01 08:10:00|2100.1|2094.1|2102.9|2096.9|2105.4|2099.4|2098.8|2092.8|51
1633076100000|2021-10-01 08:15:00|2102.6|2096.6|2099.9|2093.9|2102.6|2096.6|2099.8|2093.8|30
1633076400000|2021-10-01 08:20:00|2100.1|2094.1|2102.9|2096.9|2102.9|2096.9|2099.8|2093.8|10
1633076700000|2021-10-01 08:25:00|2103.1|2097.1|2115.8|2109.8|2115.8|2109.8|2102.9|2096.9|70
1633077000000|2021-10-01 08:30:00|2115.5|2109.5|2125.3|2119.3|2126.1|2120.1|2115|2109|74
1633077300000|2021-10-01 08:35:00|2125.4|2119.4|2129.9|2123.9|2129.9|2123.9|2124|2118|62
1633077600000|2021-10-01 08:40:00|2130|2124|2127.3|2121.3|2132.4|2126.4|2125.3|2119.3|74
1633077900000|2021-10-01 08:45:00|2127.1|2121.1|2125.4|2119.4|2127.8|2121.8|2122.9|2116.9|57
1633078200000|2021-10-01 08:50:00|2125.5|2119.5|2126.9|2120.9|2127.5|2121.5|2123.5|2117.5|61
1633078500000|2021-10-01 08:55:00|2127.1|2121.1|2124.9|2118.9|2127.1|2121.1|2121|2115|48
1633078800000|2021-10-01 09:00:00|2125|2119|2125.4|2119.4|2125.9|2119.9|2124.3|2118.3|25
1633079100000|2021-10-01 09:05:00|2125.6|2119.6|2124.5|2118.5|2126.5|2120.5|2123.9|2117.9|18
1633079400000|2021-10-01 09:10:00|2124.3|2118.3|2125.9|2119.9|2126.1|2120.1|2124.1|2118.1|32
1633079700000|2021-10-01 09:15:00|2125.8|2119.8|2124.3|2118.3|2126.3|2120.3|2124|2118|20
1633080000000|2021-10-01 09:20:00|2124.5|2118.5|2123.8|2117.8|2126.3|2120.3|2123.3|2117.3|35
1633080300000|2021-10-01 09:25:00|2123.9|2117.9|2122.3|2116.3|2124.5|2118.5|2120.1|2114.1|57
1633080600000|2021-10-01 09:30:00|2122.5|2116.5|2125.4|2119.4|2125.4|2119.4|2121|2115|42
1633080900000|2021-10-01 09:35:00|2124.4|2118.4|2126|2120|2126.3|2120.3|2124.4|2118.4|30
1633081200000|2021-10-01 09:40:00|2125.9|2119.9|2126.3|2120.3|2126.5|2120.5|2124.4|2118.4|18
1633081500000|2021-10-01 09:45:00|2126.1|2120.1|2124.8|2118.8|2126.6|2120.6|2124|2118|31
1633081800000|2021-10-01 09:50:00|2125.3|2119.3|2122.4|2116.4|2126|2120|2122.1|2116.1|40
1633082100000|2021-10-01 09:55:00|2122.5|2116.5|2125.9|2119.9|2126.1|2120.1|2122.1|2116.1|37
1633082400000|2021-10-01 10:00:00|2125.6|2119.6|2127.8|2121.8|2128.9|2122.9|2125.6|2119.6|36
1633082700000|2021-10-01 10:05:00|2128|2122|2128.8|2122.8|2128.8|2122.8|2126.9|2120.9|37
1633083000000|2021-10-01 10:10:00|2128.5|2122.5|2128.5|2122.5|2129.6|2123.6|2128.4|2122.4|23
1633083300000|2021-10-01 10:15:00|2128.4|2122.4|2128.1|2122.1|2129.4|2123.4|2128.1|2122.1|18
1633083600000|2021-10-01 10:20:00|2127.8|2121.8|2127|2121|2128.1|2122.1|2126.6|2120.6|23
1633083900000|2021-10-01 10:25:00|2127.3|2121.3|2130.1|2124.1|2130.6|2124.6|2127.3|2121.3|25
1633084200000|2021-10-01 10:30:00|2130.3|2124.3|2130.1|2124.1|2130.3|2124.3|2130.1|2124.1|2
1633084500000|2021-10-01 10:35:00|2130|2124|2128.6|2122.6|2130|2124|2128.6|2122.6|12
1633084800000|2021-10-01 10:40:00|2128.3|2122.3|2127.4|2121.4|2128.4|2122.4|2126.8|2120.8|18
1633085100000|2021-10-01 10:45:00|2127.6|2121.6|2127.6|2121.6|2129.1|2123.1|2127.6|2121.6|11
1633085400000|2021-10-01 10:50:00|2127.5|2121.5|2127.6|2121.6|2128.3|2122.3|2127.5|2121.5|8
1633085700000|2021-10-01 10:55:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2126.4|2120.4|21
1633086000000|2021-10-01 11:00:00|2126.6|2120.6|2127.3|2121.3|2127.9|2121.9|2126.3|2120.3|16
1633086300000|2021-10-01 11:05:00|2127.4|2121.4|2128|2122|2129.9|2123.9|2126.8|2120.8|18
1633086600000|2021-10-01 11:10:00|2127.9|2121.9|2127.8|2121.8|2128.8|2122.8|2127.8|2121.8|18
1633086900000|2021-10-01 11:15:00|2128|2122|2127.5|2121.5|2128.1|2122.1|2127.5|2121.5|11
1633087200000|2021-10-01 11:20:00|2127.6|2121.6|2126.4|2120.4|2127.6|2121.6|2125.5|2119.5|17
1633087500000|2021-10-01 11:25:00|2126.8|2120.8|2126.1|2120.1|2129.3|2123.3|2126.1|2120.1|25
1633087800000|2021-10-01 11:30:00|2125.4|2119.4|2126.4|2120.4|2126.4|2120.4|2124.3|2118.3|11
1633088100000|2021-10-01 11:35:00|2126.6|2120.6|2126.8|2120.8|2128.8|2122.8|2126.6|2120.6|18
1633088400000|2021-10-01 11:40:00|2126.6|2120.6|2126.1|2120.1|2127.9|2121.9|2124.6|2118.6|34
1633088700000|2021-10-01 11:45:00|2126.4|2120.4|2128.1|2122.1|2128.6|2122.6|2125.8|2119.8|89
1633089000000|2021-10-01 11:50:00|2127.9|2121.9|2128.6|2122.6|2130|2124|2126.5|2120.5|70
1633089300000|2021-10-01 11:55:00|2128.9|2122.9|2129.6|2123.6|2130|2124|2128.6|2122.6|53
1633089600000|2021-10-01 12:00:00|2129.9|2123.9|2130.4|2124.4|2134.3|2128.3|2129.6|2123.6|52
1633089900000|2021-10-01 12:05:00|2130.1|2124.1|2132.3|2126.3|2132.6|2126.6|2129|2123|53
1633090200000|2021-10-01 12:10:00|2131.9|2125.9|2123.3|2117.3|2131.9|2125.9|2123.3|2117.3|96
1633090500000|2021-10-01 12:15:00|2123.4|2117.4|2123.6|2117.6|2125|2119|2122.4|2116.4|55
1633090800000|2021-10-01 12:20:00|2123.8|2117.8|2124.1|2118.1|2125.4|2119.4|2123.6|2117.6|20
1633091100000|2021-10-01 12:25:00|2123.9|2117.9|2125.6|2119.6|2125.8|2119.8|2123.5|2117.5|18
1633091400000|2021-10-01 12:30:00|2125.4|2119.4|2126.8|2120.8|2127.8|2121.8|2122.8|2116.8|51
1633091700000|2021-10-01 12:35:00|2126.5|2120.5|2125|2119|2126.5|2120.5|2124|2118|19
1633092000000|2021-10-01 12:40:00|2125.3|2119.3|2128.8|2122.8|2129|2123|2125.3|2119.3|28
1633092300000|2021-10-01 12:45:00|2128.5|2122.5|2125.3|2119.3|2128.8|2122.8|2124.8|2118.8|29
1633092600000|2021-10-01 12:50:00|2125|2119|2126.5|2120.5|2126.5|2120.5|2124.5|2118.5|17
1633092900000|2021-10-01 12:55:00|2126.3|2120.3|2125.3|2119.3|2127.3|2121.3|2119.8|2113.8|65
1633093200000|2021-10-01 13:00:00|2125.8|2119.8|2128.5|2122.5|2129|2123|2125.5|2119.5|45
1633093500000|2021-10-01 13:05:00|2128.3|2122.3|2129.3|2123.3|2129.5|2123.5|2127.8|2121.8|16
1633093800000|2021-10-01 13:10:00|2129|2123|2132.5|2126.5|2132.5|2126.5|2129|2123|27
1633094100000|2021-10-01 13:15:00|2132.3|2126.3|2133.3|2127.3|2133.5|2127.5|2129.8|2123.8|24
1633094400000|2021-10-01 13:20:00|2133|2127|2143|2137|2143|2137|2133|2127|48
1633094700000|2021-10-01 13:25:00|2141.3|2135.3|2142.3|2136.3|2142.3|2136.3|2141|2135|40
1633095000000|2021-10-01 13:30:00|2142.5|2136.5|2153.8|2147.8|2153.8|2147.8|2142.5|2136.5|69
1633095300000|2021-10-01 13:35:00|2154|2148|2145.5|2139.5|2159.3|2153.3|2145|2139|50
1633095600000|2021-10-01 13:40:00|2145.8|2139.8|2143.5|2137.5|2145.8|2139.8|2143|2137|31
1633095900000|2021-10-01 13:45:00|2143.8|2137.8|2143.5|2137.5|2144.8|2138.8|2143|2137|41
1633096200000|2021-10-01 13:50:00|2143.8|2137.8|2145.8|2139.8|2147.5|2141.5|2143|2137|49
1633096500000|2021-10-01 13:55:00|2146|2140|2143.3|2137.3|2146.5|2140.5|2142.5|2136.5|44
1633096800000|2021-10-01 14:00:00|2143.5|2137.5|2143.3|2137.3|2147.3|2141.3|2143.3|2137.3|35
1633097100000|2021-10-01 14:05:00|2143.5|2137.5|2147|2141|2147|2141|2143.5|2137.5|12
1633097400000|2021-10-01 14:10:00|2146.8|2140.8|2147.3|2141.3|2147.8|2141.8|2144.5|2138.5|43
1633097700000|2021-10-01 14:15:00|2147.5|2141.5|2147|2141|2148.3|2142.3|2146|2140|19
1633098000000|2021-10-01 14:20:00|2147.3|2141.3|2140.8|2134.8|2147.3|2141.3|2139.3|2133.3|44
1633098300000|2021-10-01 14:25:00|2141|2135|2141.8|2135.8|2143|2137|2140|2134|25
1633098600000|2021-10-01 14:30:00|2142|2136|2136|2130|2144.3|2138.3|2135.8|2129.8|49
1633098900000|2021-10-01 14:35:00|2135.8|2129.8|2132|2126|2135.8|2129.8|2129.8|2123.8|17
1633099200000|2021-10-01 14:40:00|2132.3|2126.3|2135.5|2129.5|2135.5|2129.5|2132.3|2126.3|27
1633099500000|2021-10-01 14:45:00|2135.3|2129.3|2131.8|2125.8|2135.3|2129.3|2131.8|2125.8|22
1633099800000|2021-10-01 14:50:00|2132|2126|2132.8|2126.8|2134.3|2128.3|2131.5|2125.5|42
1633100100000|2021-10-01 14:55:00|2133|2127|2138.8|2132.8|2139|2133|2133|2127|26
1633100400000|2021-10-01 15:00:00|2138.5|2132.5|2145.5|2139.5|2146|2140|2138.3|2132.3|35
1633100700000|2021-10-01 15:05:00|2145.8|2139.8|2143.8|2137.8|2146.9|2140.9|2143.8|2137.8|18
1633101000000|2021-10-01 15:10:00|2143.3|2137.3|2144|2138|2145.3|2139.3|2135.8|2129.8|26
1633101300000|2021-10-01 15:15:00|2143.8|2137.8|2141.5|2135.5|2147.8|2141.8|2140|2134|108
1633101600000|2021-10-01 15:20:00|2141.3|2135.3|2140.5|2134.5|2141.3|2135.3|2138.5|2132.5|15
1633101900000|2021-10-01 15:25:00|2140.8|2134.8|2142.8|2136.8|2144.3|2138.3|2140.8|2134.8|16
1633102200000|2021-10-01 15:30:00|2142.5|2136.5|2146.5|2140.5|2148|2142|2142.5|2136.5|26
1633102500000|2021-10-01 15:35:00|2146.8|2140.8|2151|2145|2152.5|2146.5|2145|2139|39
1633102800000|2021-10-01 15:40:00|2151.3|2145.3|2148.5|2142.5|2151.3|2145.3|2147.5|2141.5|31
1633103100000|2021-10-01 15:45:00|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|11
1633103400000|2021-10-01 15:50:00|2148|2142|2145.8|2139.8|2148.3|2142.3|2144.8|2138.8|22
1633103700000|2021-10-01 15:55:00|2145.5|2139.5|2146.8|2140.8|2146.8|2140.8|2145.3|2139.3|9
1633104000000|2021-10-01 16:00:00|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|4
1633104300000|2021-10-01 16:05:00|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|9
1633104600000|2021-10-01 16:10:00|2146.8|2140.8|2144|2138|2146.8|2140.8|2143.5|2137.5|14
1633104900000|2021-10-01 16:15:00|2143.3|2137.3|2143.5|2137.5|2144.3|2138.3|2143.3|2137.3|9
1633105200000|2021-10-01 16:20:00|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2143|2137|10
1633105500000|2021-10-01 16:25:00|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143|2137|19
1633105800000|2021-10-01 16:30:00|2143.3|2137.3|2143.5|2137.5|2143.8|2137.8|2143.3|2137.3|14
1633106100000|2021-10-01 16:35:00|2143.3|2137.3|2145|2139|2146|2140|2143.3|2137.3|17
1633106400000|2021-10-01 16:40:00|2145.3|2139.3|2146.3|2140.3|2146.3|2140.3|2144.8|2138.8|6
1633106700000|2021-10-01 16:45:00|2146.8|2140.8|2148.5|2142.5|2149.5|2143.5|2146.8|2140.8|24
1633107000000|2021-10-01 16:50:00|2149.3|2143.3|2148.5|2142.5|2149.5|2143.5|2148|2142|21
1633107300000|2021-10-01 16:55:00|2148.4|2142.4|2157|2151|2157|2151|2148.4|2142.4|30
1633305600000|2021-10-04 00:00:00|2162.5|2147.5|2154.8|2148.8|2162.5|2148.8|2153.5|2147.5|5
1633305900000|2021-10-04 00:05:00|2154|2148|2157.5|2151.5|2157.8|2151.8|2154|2148|9
1633306500000|2021-10-04 00:15:00|2157.8|2151.8|2167.5|2161.5|2167.5|2161.5|2157.8|2151.8|10
1633306800000|2021-10-04 00:20:00|2166.8|2160.8|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|10
1633308000000|2021-10-04 00:40:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|3
1633308300000|2021-10-04 00:45:00|2165.5|2159.5|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|6
1633308900000|2021-10-04 00:55:00|2167|2161|2167.3|2161.3|2167.5|2161.5|2167|2161|3
1633309500000|2021-10-04 01:05:00|2167.5|2161.5|2168.8|2162.8|2169|2163|2167.5|2161.5|7
1633310400000|2021-10-04 01:20:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1633310700000|2021-10-04 01:25:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1633311000000|2021-10-04 01:30:00|2168.5|2162.5|2170|2164|2170.3|2164.3|2168.5|2162.5|10
1633311300000|2021-10-04 01:35:00|2169.5|2163.5|2166.8|2160.8|2170.5|2164.5|2166.8|2160.8|9
1633312200000|2021-10-04 01:50:00|2166|2160|2162.8|2156.8|2166|2160|2162.8|2156.8|5
1633312500000|2021-10-04 01:55:00|2162.5|2156.5|2163.5|2157.5|2163.5|2157.5|2162.5|2156.5|4
1633312800000|2021-10-04 02:00:00|2164.8|2158.8|2163.5|2157.5|2165|2159|2163.3|2157.3|7
1633313100000|2021-10-04 02:05:00|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2162.8|2156.8|6
1633313400000|2021-10-04 02:10:00|2164.8|2158.8|2166.3|2160.3|2166.3|2160.3|2164.8|2158.8|4
1633314300000|2021-10-04 02:25:00|2166.5|2160.5|2169|2163|2169.3|2163.3|2166.5|2160.5|10
1633314600000|2021-10-04 02:30:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|5
1633314900000|2021-10-04 02:35:00|2169|2163|2168.5|2162.5|2169|2163|2168.3|2162.3|8
1633315200000|2021-10-04 02:40:00|2168.3|2162.3|2170.3|2164.3|2170.3|2164.3|2168.3|2162.3|12
1633315800000|2021-10-04 02:50:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|5
1633316100000|2021-10-04 02:55:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1633316400000|2021-10-04 03:00:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1633316700000|2021-10-04 03:05:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1633317000000|2021-10-04 03:10:00|2170.8|2164.8|2168.3|2162.3|2170.8|2164.8|2168.3|2162.3|9
1633317300000|2021-10-04 03:15:00|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2165.5|2159.5|8
1633317600000|2021-10-04 03:20:00|2166|2160|2163.5|2157.5|2166|2160|2163.5|2157.5|6
1633317900000|2021-10-04 03:25:00|2164.5|2158.5|2163.8|2157.8|2164.8|2158.8|2163.3|2157.3|8
1633318200000|2021-10-04 03:30:00|2164.5|2158.5|2163.8|2157.8|2164.5|2158.5|2163.8|2157.8|2
1633318500000|2021-10-04 03:35:00|2164.5|2158.5|2162.8|2156.8|2164.8|2158.8|2162.8|2156.8|12
1633319100000|2021-10-04 03:45:00|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|3
1633319400000|2021-10-04 03:50:00|2164.3|2158.3|2164.8|2158.8|2165.3|2159.3|2164.3|2158.3|6
1633319700000|2021-10-04 03:55:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2164|2158|2
1633320000000|2021-10-04 04:00:00|2164|2158|2164.8|2158.8|2164.8|2158.8|2164|2158|2
1633320600000|2021-10-04 04:10:00|2165|2159|2166|2160|2166|2160|2165|2159|3
1633320900000|2021-10-04 04:15:00|2165.8|2159.8|2166|2160|2166|2160|2165|2159|5
1633321200000|2021-10-04 04:20:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1633322100000|2021-10-04 04:35:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1633322400000|2021-10-04 04:40:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1633322700000|2021-10-04 04:45:00|2167.5|2161.5|2167.8|2161.8|2168|2162|2167.3|2161.3|6
1633323000000|2021-10-04 04:50:00|2167.3|2161.3|2166.3|2160.3|2167.3|2161.3|2165.8|2159.8|5
1633323600000|2021-10-04 05:00:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1633324200000|2021-10-04 05:10:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|5
1633324500000|2021-10-04 05:15:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1633324800000|2021-10-04 05:20:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1633325100000|2021-10-04 05:25:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1633325400000|2021-10-04 05:30:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2165.8|2159.8|4
1633326000000|2021-10-04 05:40:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.8|2159.8|6
1633326300000|2021-10-04 05:45:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1633326600000|2021-10-04 05:50:00|2166|2160|2166|2160|2166|2160|2165.8|2159.8|3
1633326900000|2021-10-04 05:55:00|2165.8|2159.8|2165.8|2159.8|2166|2160|2165.8|2159.8|3
1633327200000|2021-10-04 06:00:00|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|2
1633327800000|2021-10-04 06:10:00|2164.8|2158.8|2163.5|2157.5|2164.8|2158.8|2163.5|2157.5|6
1633328100000|2021-10-04 06:15:00|2162.8|2156.8|2161.5|2155.5|2162.8|2156.8|2161|2155|12
1633328400000|2021-10-04 06:20:00|2161.8|2155.8|2162.3|2156.3|2163.3|2157.3|2161.8|2155.8|8
1633328700000|2021-10-04 06:25:00|2162|2156|2158.3|2152.3|2162|2156|2157.5|2151.5|14
1633329000000|2021-10-04 06:30:00|2157.8|2151.8|2156.3|2150.3|2157.8|2151.8|2156.3|2150.3|7
1633329300000|2021-10-04 06:35:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1633329600000|2021-10-04 06:40:00|2155.8|2149.8|2154|2148|2155.8|2149.8|2153.8|2147.8|4
1633329900000|2021-10-04 06:45:00|2153.8|2147.8|2151.8|2145.8|2154|2148|2151.3|2145.3|12
1633330200000|2021-10-04 06:50:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|2
1633330500000|2021-10-04 06:55:00|2152|2146|2153.8|2147.8|2154|2148|2151.8|2145.8|16
1633330800000|2021-10-04 07:00:00|2154|2148|2146.3|2140.3|2154.3|2148.3|2144.5|2138.5|44
1633331100000|2021-10-04 07:05:00|2146.5|2140.5|2144.5|2138.5|2146.8|2140.8|2144.3|2138.3|14
1633331400000|2021-10-04 07:10:00|2144.8|2138.8|2145|2139|2148.3|2142.3|2144.8|2138.8|15
1633331700000|2021-10-04 07:15:00|2144.8|2138.8|2138.8|2132.8|2144.8|2138.8|2138.8|2132.8|28
1633332000000|2021-10-04 07:20:00|2138.3|2132.3|2134.5|2128.5|2138.3|2132.3|2134.5|2128.5|10
1633332300000|2021-10-04 07:25:00|2134.8|2128.8|2134.8|2128.8|2138|2132|2134.3|2128.3|29
1633332600000|2021-10-04 07:30:00|2134.5|2128.5|2126|2120|2134.5|2128.5|2126|2120|34
1633332900000|2021-10-04 07:35:00|2125.8|2119.8|2130.3|2124.3|2132.3|2126.3|2125.5|2119.5|34
1633333200000|2021-10-04 07:40:00|2129.8|2123.8|2128.3|2122.3|2129.8|2123.8|2127.3|2121.3|22
1633333500000|2021-10-04 07:45:00|2128.5|2122.5|2133|2127|2133|2127|2128.3|2122.3|34
1633333800000|2021-10-04 07:50:00|2132.8|2126.8|2132|2126|2132.8|2126.8|2131|2125|23
1633334100000|2021-10-04 07:55:00|2132.3|2126.3|2133.8|2127.8|2134.8|2128.8|2131.8|2125.8|24
1633334400000|2021-10-04 08:00:00|2134|2128|2135|2129|2136.8|2130.8|2134|2128|35
1633334700000|2021-10-04 08:05:00|2135.3|2129.3|2134.5|2128.5|2135.8|2129.8|2134.5|2128.5|9
1633335000000|2021-10-04 08:10:00|2134.8|2128.8|2138.8|2132.8|2139|2133|2134.8|2128.8|16
1633335300000|2021-10-04 08:15:00|2139|2133|2145.8|2139.8|2145.8|2139.8|2139|2133|38
1633335600000|2021-10-04 08:20:00|2146|2140|2152.8|2146.8|2152.8|2146.8|2146|2140|35
1633335900000|2021-10-04 08:25:00|2153.5|2147.5|2157.3|2151.3|2157.5|2151.5|2153|2147|34
1633336200000|2021-10-04 08:30:00|2156.8|2150.8|2155.3|2149.3|2158.3|2152.3|2153.3|2147.3|39
1633336500000|2021-10-04 08:35:00|2155|2149|2155.8|2149.8|2156.3|2150.3|2153.5|2147.5|28
1633336800000|2021-10-04 08:40:00|2156|2150|2160.3|2154.3|2160.5|2154.5|2156|2150|36
1633337100000|2021-10-04 08:45:00|2160|2154|2158.8|2152.8|2160.5|2154.5|2158.3|2152.3|22
1633337400000|2021-10-04 08:50:00|2158.5|2152.5|2162.3|2156.3|2162.5|2156.5|2156.3|2150.3|42
1633337700000|2021-10-04 08:55:00|2162.5|2156.5|2166.3|2160.3|2166.3|2160.3|2161|2155|27
1633338000000|2021-10-04 09:00:00|2166.5|2160.5|2162.8|2156.8|2167.3|2161.3|2162.5|2156.5|49
1633338300000|2021-10-04 09:05:00|2162.5|2156.5|2162.3|2156.3|2164.5|2158.5|2162|2156|31
1633338600000|2021-10-04 09:10:00|2162|2156|2161.8|2155.8|2163|2157|2161|2155|20
1633338900000|2021-10-04 09:15:00|2162|2156|2161.5|2155.5|2162.8|2156.8|2161.3|2155.3|35
1633339200000|2021-10-04 09:20:00|2161.8|2155.8|2161.5|2155.5|2162.5|2156.5|2161|2155|20
1633339500000|2021-10-04 09:25:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.3|2155.3|13
1633339800000|2021-10-04 09:30:00|2162.3|2156.3|2160.3|2154.3|2162.3|2156.3|2159.5|2153.5|21
1633340100000|2021-10-04 09:35:00|2159.8|2153.8|2160.8|2154.8|2161|2155|2158.8|2152.8|23
1633340400000|2021-10-04 09:40:00|2161|2155|2160.3|2154.3|2161.3|2155.3|2160|2154|17
1633340700000|2021-10-04 09:45:00|2160.5|2154.5|2160.5|2154.5|2161.3|2155.3|2160.3|2154.3|20
1633341000000|2021-10-04 09:50:00|2161.3|2155.3|2162|2156|2162|2156|2161|2155|31
1633341300000|2021-10-04 09:55:00|2161.8|2155.8|2161.5|2155.5|2162|2156|2161.3|2155.3|16
1633341600000|2021-10-04 10:00:00|2161.8|2155.8|2162.5|2156.5|2163.3|2157.3|2161.8|2155.8|17
1633341900000|2021-10-04 10:05:00|2162.3|2156.3|2162.3|2156.3|2162.5|2156.5|2162|2156|7
1633342200000|2021-10-04 10:10:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|6
1633342500000|2021-10-04 10:15:00|2161.8|2155.8|2157.3|2151.3|2161.8|2155.8|2156|2150|30
1633342800000|2021-10-04 10:20:00|2157|2151|2159.3|2153.3|2159.5|2153.5|2156|2150|31
1633343100000|2021-10-04 10:25:00|2159|2153|2158|2152|2160|2154|2157|2151|40
1633343400000|2021-10-04 10:30:00|2158.3|2152.3|2159.3|2153.3|2160|2154|2158.3|2152.3|37
1633343700000|2021-10-04 10:35:00|2159.5|2153.5|2160|2154|2160.3|2154.3|2158.3|2152.3|24
1633344000000|2021-10-04 10:40:00|2159.5|2153.5|2155.8|2149.8|2160.5|2154.5|2155.8|2149.8|37
1633344300000|2021-10-04 10:45:00|2156|2150|2153.8|2147.8|2157|2151|2153.5|2147.5|37
1633344600000|2021-10-04 10:50:00|2154.3|2148.3|2156|2150|2156.3|2150.3|2153.5|2147.5|22
1633344900000|2021-10-04 10:55:00|2156.3|2150.3|2158.8|2152.8|2159.3|2153.3|2156|2150|34
1633345200000|2021-10-04 11:00:00|2158|2152|2157.3|2151.3|2158.8|2152.8|2157.3|2151.3|19
1633345500000|2021-10-04 11:05:00|2157|2151|2158|2152|2159.3|2153.3|2156.3|2150.3|26
1633345800000|2021-10-04 11:10:00|2157.8|2151.8|2156.5|2150.5|2158|2152|2154.8|2148.8|25
1633346100000|2021-10-04 11:15:00|2156|2150|2155.5|2149.5|2156.8|2150.8|2155|2149|21
1633346400000|2021-10-04 11:20:00|2155.8|2149.8|2157.3|2151.3|2158|2152|2155.3|2149.3|17
1633346700000|2021-10-04 11:25:00|2157.5|2151.5|2157.5|2151.5|2158.5|2152.5|2157|2151|30
1633347000000|2021-10-04 11:30:00|2158|2152|2159.5|2153.5|2160.3|2154.3|2156.8|2150.8|36
1633347300000|2021-10-04 11:35:00|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2158.8|2152.8|28
1633347600000|2021-10-04 11:40:00|2160.3|2154.3|2158|2152|2160.3|2154.3|2158|2152|18
1633347900000|2021-10-04 11:45:00|2158.3|2152.3|2159.3|2153.3|2160.3|2154.3|2155|2149|81
1633348200000|2021-10-04 11:50:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2156.8|2150.8|50
1633348500000|2021-10-04 11:55:00|2159.8|2153.8|2158.8|2152.8|2161|2155|2158.3|2152.3|26
1633348800000|2021-10-04 12:00:00|2159|2153|2157|2151|2159|2153|2157|2151|26
1633349100000|2021-10-04 12:05:00|2157.5|2151.5|2161.5|2155.5|2161.8|2155.8|2157|2151|23
1633349400000|2021-10-04 12:10:00|2160.8|2154.8|2160|2154|2162|2156|2160|2154|37
1633349700000|2021-10-04 12:15:00|2160.3|2154.3|2158.3|2152.3|2160.3|2154.3|2157.5|2151.5|32
1633350000000|2021-10-04 12:20:00|2158.5|2152.5|2158.3|2152.3|2159.8|2153.8|2157.3|2151.3|28
1633350300000|2021-10-04 12:25:00|2158.8|2152.8|2160.5|2154.5|2160.5|2154.5|2158.8|2152.8|18
1633350600000|2021-10-04 12:30:00|2160.3|2154.3|2160.8|2154.8|2161.3|2155.3|2160|2154|29
1633350900000|2021-10-04 12:35:00|2161|2155|2164.5|2158.5|2166.8|2160.8|2161|2155|29
1633351200000|2021-10-04 12:40:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2163.5|2157.5|20
1633351500000|2021-10-04 12:45:00|2164|2158|2162.3|2156.3|2164.8|2158.8|2162|2156|50
1633351800000|2021-10-04 12:50:00|2161.8|2155.8|2162.3|2156.3|2163.8|2157.8|2158.5|2152.5|42
1633352100000|2021-10-04 12:55:00|2162|2156|2160.8|2154.8|2164.5|2158.5|2160.5|2154.5|27
1633352400000|2021-10-04 13:00:00|2160.5|2154.5|2163.3|2157.3|2164.5|2158.5|2160.5|2154.5|45
1633352700000|2021-10-04 13:05:00|2163.5|2157.5|2161.5|2155.5|2163.8|2157.8|2160.5|2154.5|35
1633353000000|2021-10-04 13:10:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2159.3|2153.3|27
1633353300000|2021-10-04 13:15:00|2160.5|2154.5|2161.8|2155.8|2162.8|2156.8|2159.5|2153.5|37
1633353600000|2021-10-04 13:20:00|2161.3|2155.3|2164|2158|2164.8|2158.8|2161|2155|32
1633353900000|2021-10-04 13:25:00|2163.5|2157.5|2165.5|2159.5|2166|2160|2162.3|2156.3|57
1633354200000|2021-10-04 13:30:00|2165.3|2159.3|2168.8|2162.8|2169.3|2163.3|2164.8|2158.8|52
1633354500000|2021-10-04 13:35:00|2167.8|2161.8|2173|2167|2174|2168|2167.5|2161.5|38
1633354800000|2021-10-04 13:40:00|2172.8|2166.8|2173.5|2167.5|2176.5|2170.5|2171.3|2165.3|60
1633355100000|2021-10-04 13:45:00|2173.8|2167.8|2174|2168|2174|2168|2170.8|2164.8|33
1633355400000|2021-10-04 13:50:00|2173.8|2167.8|2176.5|2170.5|2176.5|2170.5|2172.3|2166.3|33
1633355700000|2021-10-04 13:55:00|2176.3|2170.3|2175|2169|2176.3|2170.3|2174.5|2168.5|26
1633356000000|2021-10-04 14:00:00|2175.3|2169.3|2170.5|2164.5|2175.3|2169.3|2169.8|2163.8|60
1633356300000|2021-10-04 14:05:00|2170.8|2164.8|2169.3|2163.3|2171|2165|2167.5|2161.5|39
1633356600000|2021-10-04 14:10:00|2168.8|2162.8|2167.3|2161.3|2170|2164|2164.6|2158.6|52
1633356900000|2021-10-04 14:15:00|2167.5|2161.5|2162|2156|2169.5|2163.5|2162|2156|28
1633357200000|2021-10-04 14:20:00|2162.3|2156.3|2159.8|2153.8|2162.3|2156.3|2158.3|2152.3|26
1633357500000|2021-10-04 14:25:00|2160|2154|2162|2156|2164|2158|2160|2154|30
1633357800000|2021-10-04 14:30:00|2162.3|2156.3|2165.8|2159.8|2166|2160|2160.8|2154.8|45
1633358100000|2021-10-04 14:35:00|2165|2159|2168.3|2162.3|2168.8|2162.8|2164.5|2158.5|63
1633358400000|2021-10-04 14:40:00|2168.5|2162.5|2164|2158|2169.8|2163.8|2162.8|2156.8|42
1633358700000|2021-10-04 14:45:00|2164.3|2158.3|2166.5|2160.5|2166.5|2160.5|2163.8|2157.8|25
1633359000000|2021-10-04 14:50:00|2166.3|2160.3|2159.3|2153.3|2167.8|2161.8|2159.3|2153.3|38
1633359300000|2021-10-04 14:55:00|2159|2153|2152.8|2146.8|2159|2153|2151.5|2145.5|49
1633359600000|2021-10-04 15:00:00|2153|2147|2152.3|2146.3|2157|2151|2151.8|2145.8|56
1633359900000|2021-10-04 15:05:00|2152.5|2146.5|2149|2143|2152.8|2146.8|2148.8|2142.8|29
1633360200000|2021-10-04 15:10:00|2148.8|2142.8|2150.3|2144.3|2150.8|2144.8|2147.5|2141.5|41
1633360500000|2021-10-04 15:15:00|2150.5|2144.5|2152.8|2146.8|2153.5|2147.5|2148.8|2142.8|113
1633360800000|2021-10-04 15:20:00|2153|2147|2150.3|2144.3|2156|2150|2149.5|2143.5|34
1633361100000|2021-10-04 15:25:00|2150.5|2144.5|2152|2146|2152.5|2146.5|2149.5|2143.5|37
1633361400000|2021-10-04 15:30:00|2151.8|2145.8|2149.3|2143.3|2152.3|2146.3|2148.8|2142.8|49
1633361700000|2021-10-04 15:35:00|2150.3|2144.3|2147.3|2141.3|2150.3|2144.3|2147.3|2141.3|15
1633362000000|2021-10-04 15:40:00|2147.8|2141.8|2148.3|2142.3|2149.5|2143.5|2147.8|2141.8|27
1633362300000|2021-10-04 15:45:00|2148.5|2142.5|2150.8|2144.8|2150.8|2144.8|2148.5|2142.5|14
1633362600000|2021-10-04 15:50:00|2151|2145|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|7
1633362900000|2021-10-04 15:55:00|2151.3|2145.3|2150.8|2144.8|2151.8|2145.8|2150.5|2144.5|11
1633363200000|2021-10-04 16:00:00|2151.8|2145.8|2153.8|2147.8|2154|2148|2151.8|2145.8|5
1633363500000|2021-10-04 16:05:00|2152.8|2146.8|2150.3|2144.3|2153.8|2147.8|2149.5|2143.5|12
1633363800000|2021-10-04 16:10:00|2150.5|2144.5|2150|2144|2151|2145|2147.8|2141.8|11
1633364100000|2021-10-04 16:15:00|2146.4|2140.4|2148.3|2142.3|2148.3|2142.3|2144.3|2138.3|16
1633364400000|2021-10-04 16:20:00|2147.5|2141.5|2147.3|2141.3|2148.3|2142.3|2147.3|2141.3|4
1633365000000|2021-10-04 16:30:00|2148.5|2142.5|2149|2143|2150.3|2144.3|2146.3|2140.3|21
1633365300000|2021-10-04 16:35:00|2149.8|2143.8|2149|2143|2150.3|2144.3|2148.8|2142.8|11
1633365600000|2021-10-04 16:40:00|2150.3|2144.3|2149|2143|2150.3|2144.3|2149|2143|12
1633365900000|2021-10-04 16:45:00|2149.3|2143.3|2151.5|2145.5|2151.8|2145.8|2149.3|2143.3|26
1633366200000|2021-10-04 16:50:00|2152|2146|2151|2145|2152|2146|2150.5|2144.5|33
1633366500000|2021-10-04 16:55:00|2151.1|2145.1|2150.9|2144.9|2151.9|2145.9|2149.9|2143.9|16
1633392000000|2021-10-05 00:00:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1633392300000|2021-10-05 00:05:00|2158.5|2152.5|2157.5|2151.5|2158.5|2152.5|2157.5|2151.5|3
1633392900000|2021-10-05 00:15:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1633393200000|2021-10-05 00:20:00|2157|2151|2155.5|2149.5|2157|2151|2155.5|2149.5|3
1633394100000|2021-10-05 00:35:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1633394400000|2021-10-05 00:40:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1633396800000|2021-10-05 01:20:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1633398300000|2021-10-05 01:45:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1633398600000|2021-10-05 01:50:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1633402500000|2021-10-05 02:55:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1633404600000|2021-10-05 03:30:00|2155.3|2149.3|2154.3|2148.3|2155.3|2149.3|2154.3|2148.3|4
1633404900000|2021-10-05 03:35:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1633405500000|2021-10-05 03:45:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1633406700000|2021-10-05 04:05:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1633408200000|2021-10-05 04:30:00|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1633408500000|2021-10-05 04:35:00|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1633410000000|2021-10-05 05:00:00|2153|2147|2153|2147|2153.6|2147.6|2152.8|2146.8|7
1633410300000|2021-10-05 05:05:00|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|4
1633410600000|2021-10-05 05:10:00|2152.8|2146.8|2151.3|2145.3|2152.8|2146.8|2150.5|2144.5|10
1633410900000|2021-10-05 05:15:00|2150.3|2144.3|2147.8|2141.8|2150.3|2144.3|2147.8|2141.8|7
1633411200000|2021-10-05 05:20:00|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2146.3|2140.3|5
1633411500000|2021-10-05 05:25:00|2147|2141|2145|2139|2147|2141|2145|2139|12
1633411800000|2021-10-05 05:30:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1633412100000|2021-10-05 05:35:00|2144.5|2138.5|2144.8|2138.8|2145|2139|2144.5|2138.5|6
1633412400000|2021-10-05 05:40:00|2144.5|2138.5|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|4
1633412700000|2021-10-05 05:45:00|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|2
1633413000000|2021-10-05 05:50:00|2144.3|2138.3|2144|2138|2144.5|2138.5|2143.8|2137.8|5
1633413300000|2021-10-05 05:55:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1633413900000|2021-10-05 06:05:00|2144.3|2138.3|2140.8|2134.8|2144.3|2138.3|2140.8|2134.8|5
1633414200000|2021-10-05 06:10:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|2
1633414500000|2021-10-05 06:15:00|2141.3|2135.3|2142.3|2136.3|2142.5|2136.5|2141.3|2135.3|5
1633414800000|2021-10-05 06:20:00|2142|2136|2141.5|2135.5|2142|2136|2139.5|2133.5|25
1633415100000|2021-10-05 06:25:00|2141.8|2135.8|2142.3|2136.3|2142.3|2136.3|2141.8|2135.8|4
1633415400000|2021-10-05 06:30:00|2142.5|2136.5|2143|2137|2143.5|2137.5|2142.5|2136.5|5
1633415700000|2021-10-05 06:35:00|2142.5|2136.5|2140.5|2134.5|2142.5|2136.5|2140.5|2134.5|5
1633416300000|2021-10-05 06:45:00|2140.8|2134.8|2142.3|2136.3|2142.3|2136.3|2140.8|2134.8|3
1633416900000|2021-10-05 06:55:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1633417200000|2021-10-05 07:00:00|2142.5|2136.5|2147|2141|2148.3|2142.3|2141.5|2135.5|32
1633417500000|2021-10-05 07:05:00|2147.3|2141.3|2151|2145|2152.8|2146.8|2147.3|2141.3|37
1633417800000|2021-10-05 07:10:00|2151.5|2145.5|2155.8|2149.8|2155.8|2149.8|2150.5|2144.5|27
1633418100000|2021-10-05 07:15:00|2155.5|2149.5|2154.8|2148.8|2159|2153|2154.8|2148.8|34
1633418400000|2021-10-05 07:20:00|2155.3|2149.3|2156.5|2150.5|2158|2152|2155.3|2149.3|24
1633418700000|2021-10-05 07:25:00|2156.3|2150.3|2154.3|2148.3|2156.3|2150.3|2154.3|2148.3|15
1633419000000|2021-10-05 07:30:00|2154.5|2148.5|2152|2146|2154.5|2148.5|2150.8|2144.8|21
1633419300000|2021-10-05 07:35:00|2152.3|2146.3|2149.8|2143.8|2152.3|2146.3|2148.8|2142.8|33
1633419600000|2021-10-05 07:40:00|2150|2144|2151.3|2145.3|2151.8|2145.8|2150|2144|15
1633419900000|2021-10-05 07:45:00|2151.8|2145.8|2151.4|2145.4|2152.3|2146.3|2151|2145|26
1633420200000|2021-10-05 07:50:00|2151.3|2145.3|2151|2145|2152.3|2146.3|2151|2145|24
1633420500000|2021-10-05 07:55:00|2151.3|2145.3|2151|2145|2151.5|2145.5|2150.8|2144.8|8
1633420800000|2021-10-05 08:00:00|2150.8|2144.8|2157.3|2151.3|2157.3|2151.3|2150.8|2144.8|39
1633421100000|2021-10-05 08:05:00|2157.5|2151.5|2157.3|2151.3|2158.8|2152.8|2156.3|2150.3|20
1633421400000|2021-10-05 08:10:00|2157|2151|2163.3|2157.3|2163.8|2157.8|2156.5|2150.5|35
1633421700000|2021-10-05 08:15:00|2163|2157|2162.5|2156.5|2163.5|2157.5|2162|2156|24
1633422000000|2021-10-05 08:20:00|2162.8|2156.8|2163.8|2157.8|2166.3|2160.3|2160.3|2154.3|35
1633422300000|2021-10-05 08:25:00|2164|2158|2163.8|2157.8|2166.8|2160.8|2161.5|2155.5|27
1633422600000|2021-10-05 08:30:00|2163.5|2157.5|2165|2159|2165|2159|2163|2157|16
1633422900000|2021-10-05 08:35:00|2165.3|2159.3|2165.3|2159.3|2166.5|2160.5|2164.5|2158.5|20
1633423200000|2021-10-05 08:40:00|2165.5|2159.5|2164.3|2158.3|2166.3|2160.3|2164.3|2158.3|23
1633423500000|2021-10-05 08:45:00|2164|2158|2161.5|2155.5|2164|2158|2160.5|2154.5|31
1633423800000|2021-10-05 08:50:00|2161.8|2155.8|2161.3|2155.3|2162.8|2156.8|2161|2155|19
1633424100000|2021-10-05 08:55:00|2161.5|2155.5|2163.5|2157.5|2163.5|2157.5|2161.3|2155.3|14
1633424400000|2021-10-05 09:00:00|2163.3|2157.3|2163.5|2157.5|2163.8|2157.8|2162.3|2156.3|35
1633424700000|2021-10-05 09:05:00|2163.3|2157.3|2165|2159|2165|2159|2162.5|2156.5|10
1633425000000|2021-10-05 09:10:00|2165.3|2159.3|2167|2161|2167|2161|2165|2159|11
1633425300000|2021-10-05 09:15:00|2167.3|2161.3|2164|2158|2167.3|2161.3|2163.3|2157.3|31
1633425600000|2021-10-05 09:20:00|2163.8|2157.8|2163.5|2157.5|2164|2158|2163.3|2157.3|12
1633425900000|2021-10-05 09:25:00|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1633426200000|2021-10-05 09:30:00|2163|2157|2161.3|2155.3|2163|2157|2160|2154|16
1633426500000|2021-10-05 09:35:00|2160.8|2154.8|2161|2155|2162.3|2156.3|2160.8|2154.8|15
1633426800000|2021-10-05 09:40:00|2161.3|2155.3|2161.8|2155.8|2163|2157|2161.3|2155.3|14
1633427400000|2021-10-05 09:50:00|2162|2156|2163|2157|2163.3|2157.3|2161.8|2155.8|12
1633427700000|2021-10-05 09:55:00|2162.8|2156.8|2161.8|2155.8|2162.8|2156.8|2161|2155|10
1633428000000|2021-10-05 10:00:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|5
1633428300000|2021-10-05 10:05:00|2161.3|2155.3|2158.3|2152.3|2161.5|2155.5|2158.3|2152.3|12
1633428600000|2021-10-05 10:10:00|2158|2152|2157.8|2151.8|2158.5|2152.5|2157.3|2151.3|17
1633428900000|2021-10-05 10:15:00|2157.5|2151.5|2156.1|2150.1|2158.5|2152.5|2155.5|2149.5|26
1633429200000|2021-10-05 10:20:00|2155.4|2149.4|2155.8|2149.8|2156.9|2150.9|2155|2149|28
1633429500000|2021-10-05 10:25:00|2156|2150|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|18
1633429800000|2021-10-05 10:30:00|2155.1|2149.1|2153.8|2147.8|2155.1|2149.1|2153.3|2147.3|15
1633430100000|2021-10-05 10:35:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153|2147|15
1633430400000|2021-10-05 10:40:00|2153.5|2147.5|2153.5|2147.5|2153.8|2147.8|2153.1|2147.1|21
1633430700000|2021-10-05 10:45:00|2153.4|2147.4|2153.6|2147.6|2154|2148|2152.9|2146.9|19
1633431000000|2021-10-05 10:50:00|2153.5|2147.5|2156.3|2150.3|2156.6|2150.6|2153|2147|19
1633431300000|2021-10-05 10:55:00|2156.4|2150.4|2154|2148|2158.5|2152.5|2153.6|2147.6|25
1633431600000|2021-10-05 11:00:00|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|13
1633431900000|2021-10-05 11:05:00|2154.4|2148.4|2154.4|2148.4|2155.6|2149.6|2154.4|2148.4|29
1633432200000|2021-10-05 11:10:00|2154.9|2148.9|2153.6|2147.6|2154.9|2148.9|2153.6|2147.6|5
1633432500000|2021-10-05 11:15:00|2154|2148|2153.4|2147.4|2155|2149|2152.9|2146.9|16
1633432800000|2021-10-05 11:20:00|2153.5|2147.5|2153.1|2147.1|2153.8|2147.8|2153.1|2147.1|5
1633433100000|2021-10-05 11:25:00|2153.4|2147.4|2155.1|2149.1|2155.3|2149.3|2153.4|2147.4|15
1633433400000|2021-10-05 11:30:00|2155.3|2149.3|2155.5|2149.5|2156.3|2150.3|2154.8|2148.8|22
1633433700000|2021-10-05 11:35:00|2155.8|2149.8|2158.8|2152.8|2159.1|2153.1|2155|2149|16
1633434000000|2021-10-05 11:40:00|2158.6|2152.6|2157.1|2151.1|2158.6|2152.6|2155.8|2149.8|18
1633434300000|2021-10-05 11:45:00|2156.9|2150.9|2156.3|2150.3|2158|2152|2155.8|2149.8|36
1633434600000|2021-10-05 11:50:00|2156.4|2150.4|2154.3|2148.3|2156.4|2150.4|2153.4|2147.4|43
1633434900000|2021-10-05 11:55:00|2153.5|2147.5|2153.9|2147.9|2155|2149|2153.1|2147.1|45
1633435200000|2021-10-05 12:00:00|2153.8|2147.8|2151.6|2145.6|2153.9|2147.9|2151.6|2145.6|22
1633435500000|2021-10-05 12:05:00|2151.5|2145.5|2151.4|2145.4|2152.3|2146.3|2150.6|2144.6|20
1633435800000|2021-10-05 12:10:00|2151.6|2145.6|2153.5|2147.5|2153.9|2147.9|2151.6|2145.6|21
1633436100000|2021-10-05 12:15:00|2153.6|2147.6|2154.1|2148.1|2154.1|2148.1|2153.1|2147.1|19
1633436400000|2021-10-05 12:20:00|2154|2148|2153|2147|2154|2148|2152.8|2146.8|30
1633436700000|2021-10-05 12:25:00|2153.3|2147.3|2152.8|2146.8|2153.3|2147.3|2151.5|2145.5|31
1633437000000|2021-10-05 12:30:00|2153|2147|2153.8|2147.8|2154.8|2148.8|2152|2146|25
1633437300000|2021-10-05 12:35:00|2153.9|2147.9|2154|2148|2154.8|2148.8|2153.4|2147.4|33
1633437600000|2021-10-05 12:40:00|2154.3|2148.3|2156.5|2150.5|2156.8|2150.8|2154.3|2148.3|26
1633437900000|2021-10-05 12:45:00|2156.8|2150.8|2154.5|2148.5|2156.8|2150.8|2154.5|2148.5|19
1633438200000|2021-10-05 12:50:00|2154.6|2148.6|2153.1|2147.1|2154.6|2148.6|2153.1|2147.1|9
1633438500000|2021-10-05 12:55:00|2153.5|2147.5|2152.4|2146.4|2153.5|2147.5|2151.3|2145.3|15
1633438800000|2021-10-05 13:00:00|2152.1|2146.1|2153.5|2147.5|2154.5|2148.5|2151.6|2145.6|29
1633439100000|2021-10-05 13:05:00|2153|2147|2151.8|2145.8|2153|2147|2151.1|2145.1|29
1633439400000|2021-10-05 13:10:00|2151.5|2145.5|2152.6|2146.6|2153|2147|2151.5|2145.5|22
1633439700000|2021-10-05 13:15:00|2152.3|2146.3|2152.9|2146.9|2153.5|2147.5|2152|2146|21
1633440000000|2021-10-05 13:20:00|2153|2147|2154.5|2148.5|2154.8|2148.8|2153|2147|17
1633440300000|2021-10-05 13:25:00|2154.4|2148.4|2153.9|2147.9|2154.8|2148.8|2153|2147|36
1633440600000|2021-10-05 13:30:00|2153.8|2147.8|2154.5|2148.5|2155.1|2149.1|2153|2147|39
1633440900000|2021-10-05 13:35:00|2154.9|2148.9|2152.9|2146.9|2155.3|2149.3|2151.1|2145.1|32
1633441200000|2021-10-05 13:40:00|2153.1|2147.1|2154.1|2148.1|2154.6|2148.6|2153.1|2147.1|17
1633441500000|2021-10-05 13:45:00|2154.3|2148.3|2156.1|2150.1|2156.1|2150.1|2152|2146|35
1633441800000|2021-10-05 13:50:00|2156.3|2150.3|2155.6|2149.6|2156.3|2150.3|2155.6|2149.6|12
1633442100000|2021-10-05 13:55:00|2155.5|2149.5|2155.4|2149.4|2156.4|2150.4|2154.9|2148.9|27
1633442400000|2021-10-05 14:00:00|2155.3|2149.3|2153.5|2147.5|2155.3|2149.3|2152.8|2146.8|23
1633442700000|2021-10-05 14:05:00|2153.6|2147.6|2154.4|2148.4|2155.5|2149.5|2153.6|2147.6|25
1633443000000|2021-10-05 14:10:00|2154.3|2148.3|2155.4|2149.4|2156.3|2150.3|2153.6|2147.6|22
1633443300000|2021-10-05 14:15:00|2155.3|2149.3|2157.9|2151.9|2158.3|2152.3|2155.3|2149.3|15
1633443600000|2021-10-05 14:20:00|2158.1|2152.1|2158.1|2152.1|2159.9|2153.9|2157.9|2151.9|34
1633443900000|2021-10-05 14:25:00|2158.4|2152.4|2158.5|2152.5|2159|2153|2157.8|2151.8|17
1633444200000|2021-10-05 14:30:00|2158.6|2152.6|2159.5|2153.5|2159.8|2153.8|2157.3|2151.3|17
1633444500000|2021-10-05 14:35:00|2159.3|2153.3|2157.5|2151.5|2159.3|2153.3|2156.5|2150.5|47
1633444800000|2021-10-05 14:40:00|2157.6|2151.6|2160.4|2154.4|2160.9|2154.9|2157.6|2151.6|32
1633445100000|2021-10-05 14:45:00|2160.6|2154.6|2158.8|2152.8|2161.3|2155.3|2158.1|2152.1|28
1633445400000|2021-10-05 14:50:00|2158.9|2152.9|2159|2153|2159.8|2153.8|2157.8|2151.8|34
1633445700000|2021-10-05 14:55:00|2158.8|2152.8|2159.3|2153.3|2159.3|2153.3|2157.8|2151.8|30
1633446000000|2021-10-05 15:00:00|2159.4|2153.4|2156|2150|2161.9|2155.9|2156|2150|40
1633446300000|2021-10-05 15:05:00|2154.9|2148.9|2151|2145|2154.9|2148.9|2150.9|2144.9|51
1633446600000|2021-10-05 15:10:00|2150.8|2144.8|2151.3|2145.3|2151.3|2145.3|2147.3|2141.3|44
1633446900000|2021-10-05 15:15:00|2151.4|2145.4|2159.5|2153.5|2159.8|2153.8|2151.3|2145.3|139
1633447200000|2021-10-05 15:20:00|2160.1|2154.1|2165.5|2159.5|2166.3|2160.3|2160.1|2154.1|27
1633447500000|2021-10-05 15:25:00|2165.3|2159.3|2166|2160|2166|2160|2163|2157|26
1633447800000|2021-10-05 15:30:00|2165.3|2159.3|2164.4|2158.4|2165.3|2159.3|2164.4|2158.4|22
1633448100000|2021-10-05 15:35:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.1|2158.1|3
1633448400000|2021-10-05 15:40:00|2164.4|2158.4|2169.9|2163.9|2170|2164|2163.8|2157.8|29
1633448700000|2021-10-05 15:45:00|2169.8|2163.8|2165.9|2159.9|2170.4|2164.4|2165.5|2159.5|17
1633449000000|2021-10-05 15:50:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.6|2159.6|11
1633449300000|2021-10-05 15:55:00|2166|2160|2170.8|2164.8|2170.8|2164.8|2166|2160|10
1633449600000|2021-10-05 16:00:00|2170.6|2164.6|2174.4|2168.4|2174.4|2168.4|2170.1|2164.1|17
1633449900000|2021-10-05 16:05:00|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.3|2167.3|8
1633450200000|2021-10-05 16:10:00|2172.8|2166.8|2171.4|2165.4|2172.8|2166.8|2170.4|2164.4|12
1633450500000|2021-10-05 16:15:00|2171.6|2165.6|2172.9|2166.9|2173.6|2167.6|2171.3|2165.3|16
1633450800000|2021-10-05 16:20:00|2172.3|2166.3|2168.6|2162.6|2172.3|2166.3|2168.4|2162.4|12
1633451100000|2021-10-05 16:25:00|2167.4|2161.4|2168.5|2162.5|2168.5|2162.5|2167.4|2161.4|8
1633451400000|2021-10-05 16:30:00|2168.3|2162.3|2168.6|2162.6|2168.8|2162.8|2168.3|2162.3|9
1633451700000|2021-10-05 16:35:00|2168.8|2162.8|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|6
1633452000000|2021-10-05 16:40:00|2167.9|2161.9|2167.1|2161.1|2167.9|2161.9|2166.1|2160.1|9
1633452300000|2021-10-05 16:45:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1633452600000|2021-10-05 16:50:00|2166.9|2160.9|2167.8|2161.8|2167.8|2161.8|2166.4|2160.4|4
1633452900000|2021-10-05 16:55:00|2167.9|2161.9|2172.8|2166.8|2173.5|2167.5|2167.6|2161.6|20
1633478400000|2021-10-06 00:00:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2155.9|2149.9|5
1633478700000|2021-10-06 00:05:00|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|3
1633479900000|2021-10-06 00:25:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1633480200000|2021-10-06 00:30:00|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.6|2152.6|4
1633480500000|2021-10-06 00:35:00|2159.5|2153.5|2162.6|2156.6|2162.6|2156.6|2159.5|2153.5|9
1633480800000|2021-10-06 00:40:00|2163.1|2157.1|2163.5|2157.5|2164.6|2158.6|2163.1|2157.1|8
1633481700000|2021-10-06 00:55:00|2163.6|2157.6|2165.6|2159.6|2165.6|2159.6|2163.6|2157.6|7
1633482000000|2021-10-06 01:00:00|2165.9|2159.9|2165.4|2159.4|2166.5|2160.5|2165.4|2159.4|9
1633485900000|2021-10-06 02:05:00|2164.5|2158.5|2162.1|2156.1|2164.5|2158.5|2161.9|2155.9|4
1633486800000|2021-10-06 02:20:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1633487400000|2021-10-06 02:30:00|2162.1|2156.1|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|4
1633487700000|2021-10-06 02:35:00|2163|2157|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|8
1633488000000|2021-10-06 02:40:00|2162.4|2156.4|2162.6|2156.6|2162.9|2156.9|2162.4|2156.4|4
1633488300000|2021-10-06 02:45:00|2162.4|2156.4|2161.6|2155.6|2162.8|2156.8|2161.6|2155.6|13
1633489200000|2021-10-06 03:00:00|2161.9|2155.9|2156.3|2150.3|2161.9|2155.9|2156.3|2150.3|13
1633489500000|2021-10-06 03:05:00|2156.5|2150.5|2157.6|2151.6|2157.6|2151.6|2156.5|2150.5|5
1633489800000|2021-10-06 03:10:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|3
1633490100000|2021-10-06 03:15:00|2158.1|2152.1|2159.9|2153.9|2160.1|2154.1|2158.1|2152.1|5
1633490400000|2021-10-06 03:20:00|2160.1|2154.1|2159.4|2153.4|2160.8|2154.8|2159.4|2153.4|11
1633491900000|2021-10-06 03:45:00|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|4
1633492200000|2021-10-06 03:50:00|2160.4|2154.4|2162.6|2156.6|2162.6|2156.6|2160.4|2154.4|5
1633492500000|2021-10-06 03:55:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|4
1633492800000|2021-10-06 04:00:00|2162.8|2156.8|2163.4|2157.4|2163.5|2157.5|2162.8|2156.8|3
1633493100000|2021-10-06 04:05:00|2162.9|2156.9|2162.9|2156.9|2163.6|2157.6|2162.9|2156.9|3
1633494300000|2021-10-06 04:25:00|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|2
1633494900000|2021-10-06 04:35:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1633495200000|2021-10-06 04:40:00|2162.9|2156.9|2162.8|2156.8|2164|2158|2162.8|2156.8|5
1633495800000|2021-10-06 04:50:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1633496100000|2021-10-06 04:55:00|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1633498500000|2021-10-06 05:35:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1633498800000|2021-10-06 05:40:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1633500000000|2021-10-06 06:00:00|2161.5|2155.5|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|4
1633501800000|2021-10-06 06:30:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.5|2155.5|2
1633502100000|2021-10-06 06:35:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|6
1633502400000|2021-10-06 06:40:00|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1633502700000|2021-10-06 06:45:00|2161.5|2155.5|2161.4|2155.4|2162.4|2156.4|2161.4|2155.4|9
1633503000000|2021-10-06 06:50:00|2161.6|2155.6|2161.3|2155.3|2163.8|2157.8|2161.1|2155.1|13
1633503600000|2021-10-06 07:00:00|2161|2155|2153.9|2147.9|2161|2155|2153.9|2147.9|34
1633503900000|2021-10-06 07:05:00|2153.6|2147.6|2159.6|2153.6|2159.6|2153.6|2153.6|2147.6|34
1633504200000|2021-10-06 07:10:00|2159.9|2153.9|2160.8|2154.8|2160.8|2154.8|2158.4|2152.4|19
1633504500000|2021-10-06 07:15:00|2160.5|2154.5|2162|2156|2162|2156|2160.3|2154.3|6
1633504800000|2021-10-06 07:20:00|2161.8|2155.8|2156.8|2150.8|2161.8|2155.8|2156.5|2150.5|13
1633505100000|2021-10-06 07:25:00|2157|2151|2160.3|2154.3|2160.5|2154.5|2157|2151|10
1633505400000|2021-10-06 07:30:00|2160|2154|2158|2152|2160|2154|2158|2152|9
1633505700000|2021-10-06 07:35:00|2157.8|2151.8|2159|2153|2159|2153|2157.5|2151.5|4
1633506000000|2021-10-06 07:40:00|2158.8|2152.8|2157|2151|2159|2153|2156.3|2150.3|14
1633506300000|2021-10-06 07:45:00|2156.8|2150.8|2157.3|2151.3|2158|2152|2156|2150|15
1633506600000|2021-10-06 07:50:00|2157.5|2151.5|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|5
1633506900000|2021-10-06 07:55:00|2158|2152|2162|2156|2162.3|2156.3|2158|2152|9
1633507200000|2021-10-06 08:00:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2160.5|2154.5|16
1633507500000|2021-10-06 08:05:00|2161.8|2155.8|2160.5|2154.5|2161.8|2155.8|2160.3|2154.3|13
1633507800000|2021-10-06 08:10:00|2160|2154|2162.5|2156.5|2163.3|2157.3|2160|2154|15
1633508100000|2021-10-06 08:15:00|2162.3|2156.3|2159.5|2153.5|2162.3|2156.3|2159.3|2153.3|11
1633508400000|2021-10-06 08:20:00|2159.8|2153.8|2161.5|2155.5|2161.5|2155.5|2159.8|2153.8|7
1633508700000|2021-10-06 08:25:00|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|5
1633509000000|2021-10-06 08:30:00|2161|2155|2159.3|2153.3|2161|2155|2159|2153|30
1633509300000|2021-10-06 08:35:00|2159|2153|2155.5|2149.5|2159.5|2153.5|2154.3|2148.3|33
1633509600000|2021-10-06 08:40:00|2155.8|2149.8|2154|2148|2156|2150|2153.3|2147.3|36
1633509900000|2021-10-06 08:45:00|2153.5|2147.5|2151.8|2145.8|2154.3|2148.3|2151.5|2145.5|27
1633510200000|2021-10-06 08:50:00|2151.5|2145.5|2149|2143|2152|2146|2148.3|2142.3|28
1633510500000|2021-10-06 08:55:00|2149.3|2143.3|2148.3|2142.3|2149.5|2143.5|2147.5|2141.5|19
1633510800000|2021-10-06 09:00:00|2148|2142|2149.5|2143.5|2149.5|2143.5|2147|2141|35
1633511100000|2021-10-06 09:05:00|2149.3|2143.3|2149.3|2143.3|2150.3|2144.3|2149.3|2143.3|10
1633511400000|2021-10-06 09:10:00|2149.5|2143.5|2149.3|2143.3|2150|2144|2148.8|2142.8|15
1633511700000|2021-10-06 09:15:00|2149|2143|2149.8|2143.8|2150.3|2144.3|2148.8|2142.8|18
1633512000000|2021-10-06 09:20:00|2149.5|2143.5|2152.8|2146.8|2152.8|2146.8|2149.5|2143.5|17
1633512300000|2021-10-06 09:25:00|2152.5|2146.5|2149.5|2143.5|2152.8|2146.8|2149.5|2143.5|16
1633512600000|2021-10-06 09:30:00|2149.8|2143.8|2152.5|2146.5|2152.5|2146.5|2149.8|2143.8|12
1633512900000|2021-10-06 09:35:00|2152.3|2146.3|2151.5|2145.5|2152.3|2146.3|2150.8|2144.8|16
1633513200000|2021-10-06 09:40:00|2151.8|2145.8|2150.3|2144.3|2152|2146|2150.3|2144.3|10
1633513500000|2021-10-06 09:45:00|2150|2144|2149.5|2143.5|2150.5|2144.5|2149.5|2143.5|11
1633513800000|2021-10-06 09:50:00|2149.8|2143.8|2151|2145|2151|2145|2149.8|2143.8|3
1633514100000|2021-10-06 09:55:00|2150.8|2144.8|2151.5|2145.5|2151.5|2145.5|2150|2144|16
1633514400000|2021-10-06 10:00:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2150.8|2144.8|9
1633514700000|2021-10-06 10:05:00|2151.5|2145.5|2152.5|2146.5|2152.5|2146.5|2151.5|2145.5|7
1633515000000|2021-10-06 10:10:00|2152.3|2146.3|2150.5|2144.5|2152.3|2146.3|2150.5|2144.5|20
1633515300000|2021-10-06 10:15:00|2150.8|2144.8|2151.5|2145.5|2152|2146|2150.5|2144.5|16
1633515600000|2021-10-06 10:20:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2149.3|2143.3|12
1633515900000|2021-10-06 10:25:00|2151.5|2145.5|2151.5|2145.5|2152.3|2146.3|2151.3|2145.3|29
1633516200000|2021-10-06 10:30:00|2151.8|2145.8|2153.3|2147.3|2153.3|2147.3|2151.3|2145.3|23
1633516500000|2021-10-06 10:35:00|2153|2147|2149.5|2143.5|2153.8|2147.8|2149.5|2143.5|23
1633516800000|2021-10-06 10:40:00|2149.3|2143.3|2150.5|2144.5|2150.8|2144.8|2149.3|2143.3|7
1633517100000|2021-10-06 10:45:00|2150.3|2144.3|2150.3|2144.3|2151|2145|2150.3|2144.3|10
1633517400000|2021-10-06 10:50:00|2149.8|2143.8|2149.8|2143.8|2150.5|2144.5|2148.8|2142.8|14
1633517700000|2021-10-06 10:55:00|2150|2144|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|14
1633518000000|2021-10-06 11:00:00|2150|2144|2149.5|2143.5|2150|2144|2149.5|2143.5|5
1633518300000|2021-10-06 11:05:00|2149.8|2143.8|2151.5|2145.5|2151.5|2145.5|2149.8|2143.8|5
1633518600000|2021-10-06 11:10:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1633518900000|2021-10-06 11:15:00|2151|2145|2151|2145|2152.3|2146.3|2150.8|2144.8|7
1633519200000|2021-10-06 11:20:00|2151.3|2145.3|2153.3|2147.3|2153.8|2147.8|2151.3|2145.3|8
1633519500000|2021-10-06 11:25:00|2153|2147|2152|2146|2155.5|2149.5|2152|2146|15
1633519800000|2021-10-06 11:30:00|2151.8|2145.8|2150|2144|2152.3|2146.3|2150|2144|13
1633520100000|2021-10-06 11:35:00|2150.3|2144.3|2153.3|2147.3|2153.8|2147.8|2150.3|2144.3|11
1633520400000|2021-10-06 11:40:00|2153.5|2147.5|2153.8|2147.8|2154.3|2148.3|2153|2147|13
1633520700000|2021-10-06 11:45:00|2153.5|2147.5|2149.3|2143.3|2153.5|2147.5|2149|2143|51
1633521000000|2021-10-06 11:50:00|2150.5|2144.5|2152|2146|2154|2148|2149|2143|36
1633521300000|2021-10-06 11:55:00|2151|2145|2156.5|2150.5|2156.5|2150.5|2151|2145|12
1633521600000|2021-10-06 12:00:00|2156.3|2150.3|2155.3|2149.3|2157.8|2151.8|2154.5|2148.5|21
1633521900000|2021-10-06 12:05:00|2154.8|2148.8|2160.5|2154.5|2161.3|2155.3|2154.8|2148.8|17
1633522200000|2021-10-06 12:10:00|2160.8|2154.8|2163.8|2157.8|2164.5|2158.5|2160.8|2154.8|23
1633522500000|2021-10-06 12:15:00|2163.5|2157.5|2166|2160|2166|2160|2159.5|2153.5|44
1633522800000|2021-10-06 12:20:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2164.8|2158.8|19
1633523100000|2021-10-06 12:25:00|2166.3|2160.3|2166.5|2160.5|2170.3|2164.3|2166.3|2160.3|25
1633523400000|2021-10-06 12:30:00|2166|2160|2166.5|2160.5|2167.8|2161.8|2165.5|2159.5|19
1633523700000|2021-10-06 12:35:00|2166.3|2160.3|2165.3|2159.3|2166.5|2160.5|2165.3|2159.3|17
1633524000000|2021-10-06 12:40:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2164.3|2158.3|7
1633524300000|2021-10-06 12:45:00|2165|2159|2163|2157|2165|2159|2161.5|2155.5|14
1633524600000|2021-10-06 12:50:00|2163.3|2157.3|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|8
1633524900000|2021-10-06 12:55:00|2162.8|2156.8|2162.5|2156.5|2164.5|2158.5|2162.5|2156.5|25
1633525200000|2021-10-06 13:00:00|2162.3|2156.3|2165.8|2159.8|2166|2160|2162.3|2156.3|16
1633525500000|2021-10-06 13:05:00|2165.5|2159.5|2166|2160|2166|2160|2165.5|2159.5|3
1633525800000|2021-10-06 13:10:00|2166.3|2160.3|2165|2159|2166.5|2160.5|2163.5|2157.5|12
1633526100000|2021-10-06 13:15:00|2165.3|2159.3|2167.3|2161.3|2167.3|2161.3|2165|2159|13
1633526400000|2021-10-06 13:20:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1633526700000|2021-10-06 13:25:00|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2165|2159|19
1633527000000|2021-10-06 13:30:00|2166|2160|2167|2161|2167.3|2161.3|2166|2160|25
1633527300000|2021-10-06 13:35:00|2167.3|2161.3|2166.5|2160.5|2167.3|2161.3|2166|2160|13
1633527600000|2021-10-06 13:40:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166|2160|14
1633527900000|2021-10-06 13:45:00|2167|2161|2167|2161|2167.3|2161.3|2166.8|2160.8|5
1633528200000|2021-10-06 13:50:00|2166.8|2160.8|2166.3|2160.3|2167.3|2161.3|2166.3|2160.3|11
1633528500000|2021-10-06 13:55:00|2166.5|2160.5|2167|2161|2167|2161|2166.3|2160.3|21
1633528800000|2021-10-06 14:00:00|2166.3|2160.3|2161.3|2155.3|2166.3|2160.3|2161.3|2155.3|14
1633529100000|2021-10-06 14:05:00|2160.3|2154.3|2162.5|2156.5|2162.8|2156.8|2159|2153|35
1633529400000|2021-10-06 14:10:00|2162.3|2156.3|2160|2154|2162.3|2156.3|2159.8|2153.8|11
1633529700000|2021-10-06 14:15:00|2160.3|2154.3|2161.5|2155.5|2164|2158|2160.3|2154.3|26
1633530000000|2021-10-06 14:20:00|2162|2156|2165.5|2159.5|2165.5|2159.5|2162|2156|18
1633530300000|2021-10-06 14:25:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.5|2159.5|17
1633530600000|2021-10-06 14:30:00|2165.8|2159.8|2166|2160|2167|2161|2165.8|2159.8|33
1633530900000|2021-10-06 14:35:00|2166.3|2160.3|2167|2161|2167|2161|2166|2160|10
1633531200000|2021-10-06 14:40:00|2166.8|2160.8|2166.8|2160.8|2167.5|2161.5|2166.5|2160.5|12
1633531500000|2021-10-06 14:45:00|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2165.5|2159.5|15
1633531800000|2021-10-06 14:50:00|2166.5|2160.5|2167|2161|2167|2161|2166.3|2160.3|13
1633532100000|2021-10-06 14:55:00|2167.5|2161.5|2163|2157|2169.8|2163.8|2162.8|2156.8|45
1633532400000|2021-10-06 15:00:00|2162.5|2156.5|2163|2157|2163.3|2157.3|2160.5|2154.5|19
1633532700000|2021-10-06 15:05:00|2162.8|2156.8|2164|2158|2166.3|2160.3|2162.3|2156.3|18
1633533000000|2021-10-06 15:10:00|2163.8|2157.8|2158.5|2152.5|2163.8|2157.8|2157.5|2151.5|30
1633533300000|2021-10-06 15:15:00|2158.3|2152.3|2152.8|2146.8|2158.3|2152.3|2151.3|2145.3|104
1633533600000|2021-10-06 15:20:00|2153|2147|2152.3|2146.3|2154.5|2148.5|2150|2144|38
1633533900000|2021-10-06 15:25:00|2152|2146|2153.8|2147.8|2154.8|2148.8|2150|2144|34
1633534200000|2021-10-06 15:30:00|2153.5|2147.5|2149.8|2143.8|2153.5|2147.5|2149.8|2143.8|13
1633534500000|2021-10-06 15:35:00|2149.3|2143.3|2140.8|2134.8|2149.8|2143.8|2140.5|2134.5|54
1633534800000|2021-10-06 15:40:00|2140.3|2134.3|2139.9|2133.9|2141|2135|2137.5|2131.5|32
1633535100000|2021-10-06 15:45:00|2139.8|2133.8|2146.3|2140.3|2146.3|2140.3|2139.5|2133.5|20
1633535400000|2021-10-06 15:50:00|2146|2140|2146.3|2140.3|2149.3|2143.3|2145.8|2139.8|16
1633535700000|2021-10-06 15:55:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|3
1633536000000|2021-10-06 16:00:00|2147|2141|2148.8|2142.8|2149|2143|2147|2141|6
1633536300000|2021-10-06 16:05:00|2149|2143|2146.5|2140.5|2149|2143|2146.5|2140.5|4
1633536900000|2021-10-06 16:15:00|2146.8|2140.8|2145|2139|2146.8|2140.8|2145|2139|5
1633537500000|2021-10-06 16:25:00|2144.1|2138.1|2143|2137|2144.1|2138.1|2142.5|2136.5|7
1633538100000|2021-10-06 16:35:00|2144.5|2138.5|2146.8|2140.8|2146.8|2140.8|2144.5|2138.5|7
1633538400000|2021-10-06 16:40:00|2147|2141|2147|2141|2147.8|2141.8|2146.3|2140.3|7
1633539300000|2021-10-06 16:55:00|2147.1|2141.1|2143.9|2137.9|2147.6|2141.6|2142.6|2136.6|19
1633564800000|2021-10-07 00:00:00|2150.9|2144.9|2150|2144|2152.3|2146.3|2150|2144|7
1633565100000|2021-10-07 00:05:00|2150.3|2144.3|2150|2144|2150.3|2144.3|2150|2144|2
1633565400000|2021-10-07 00:10:00|2150.8|2144.8|2151.3|2145.3|2151.5|2145.5|2150.8|2144.8|4
1633565700000|2021-10-07 00:15:00|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|2
1633566300000|2021-10-07 00:25:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1633566600000|2021-10-07 00:30:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1633567200000|2021-10-07 00:40:00|2151.8|2145.8|2151.8|2145.8|2152.5|2146.5|2151.8|2145.8|3
1633567500000|2021-10-07 00:45:00|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|2
1633567800000|2021-10-07 00:50:00|2153.3|2147.3|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|2
1633568100000|2021-10-07 00:55:00|2153|2147|2152.8|2146.8|2153.3|2147.3|2152.5|2146.5|6
1633568700000|2021-10-07 01:05:00|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|6
1633569300000|2021-10-07 01:15:00|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1633569600000|2021-10-07 01:20:00|2152.3|2146.3|2151.5|2145.5|2152.3|2146.3|2151.5|2145.5|6
1633569900000|2021-10-07 01:25:00|2151|2145|2149.8|2143.8|2151|2145|2149.8|2143.8|3
1633570800000|2021-10-07 01:40:00|2150|2144|2152.3|2146.3|2152.3|2146.3|2150|2144|7
1633571100000|2021-10-07 01:45:00|2152.5|2146.5|2153|2147|2153.8|2147.8|2152.5|2146.5|4
1633571400000|2021-10-07 01:50:00|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|2
1633571700000|2021-10-07 01:55:00|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1633572000000|2021-10-07 02:00:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1633572300000|2021-10-07 02:05:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150.5|2144.5|4
1633572900000|2021-10-07 02:15:00|2150.3|2144.3|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|7
1633577100000|2021-10-07 03:25:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1633579200000|2021-10-07 04:00:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1633579500000|2021-10-07 04:05:00|2149.8|2143.8|2146.5|2140.5|2149.8|2143.8|2146|2140|16
1633579800000|2021-10-07 04:10:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|3
1633580100000|2021-10-07 04:15:00|2146|2140|2147.8|2141.8|2148|2142|2146|2140|6
1633581900000|2021-10-07 04:45:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1633582800000|2021-10-07 05:00:00|2147.8|2141.8|2147|2141|2147.8|2141.8|2147|2141|4
1633583100000|2021-10-07 05:05:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1633583700000|2021-10-07 05:15:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1633584000000|2021-10-07 05:20:00|2146.5|2140.5|2145.3|2139.3|2146.5|2140.5|2144.5|2138.5|15
1633584300000|2021-10-07 05:25:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|22
1633584900000|2021-10-07 05:35:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1633586400000|2021-10-07 06:00:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|5
1633586700000|2021-10-07 06:05:00|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|5
1633587000000|2021-10-07 06:10:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1633587300000|2021-10-07 06:15:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1633587600000|2021-10-07 06:20:00|2144.5|2138.5|2142.3|2136.3|2145.5|2139.5|2142.3|2136.3|6
1633587900000|2021-10-07 06:25:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1633588200000|2021-10-07 06:30:00|2142.3|2136.3|2143.3|2137.3|2143.5|2137.5|2142.3|2136.3|7
1633588500000|2021-10-07 06:35:00|2143.5|2137.5|2144.8|2138.8|2144.8|2138.8|2143.5|2137.5|6
1633588800000|2021-10-07 06:40:00|2146|2140|2146.3|2140.3|2146.5|2140.5|2146|2140|5
1633589100000|2021-10-07 06:45:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1633589700000|2021-10-07 06:55:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1633590000000|2021-10-07 07:00:00|2147.3|2141.3|2150.4|2144.4|2153.3|2147.3|2142.8|2136.8|52
1633590300000|2021-10-07 07:05:00|2150.1|2144.1|2151.5|2145.5|2151.8|2145.8|2148.9|2142.9|26
1633590600000|2021-10-07 07:10:00|2151.8|2145.8|2148|2142|2152|2146|2148|2142|39
1633590900000|2021-10-07 07:15:00|2147.8|2141.8|2144|2138|2148|2142|2142.5|2136.5|19
1633591200000|2021-10-07 07:20:00|2143.5|2137.5|2139.5|2133.5|2143.5|2137.5|2138.8|2132.8|24
1633591500000|2021-10-07 07:25:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.3|2132.3|6
1633591800000|2021-10-07 07:30:00|2140.5|2134.5|2137.5|2131.5|2140.8|2134.8|2137.3|2131.3|18
1633592100000|2021-10-07 07:35:00|2137.3|2131.3|2136.3|2130.3|2137.3|2131.3|2134.3|2128.3|12
1633592400000|2021-10-07 07:40:00|2136|2130|2134.3|2128.3|2136.5|2130.5|2134.3|2128.3|11
1633592700000|2021-10-07 07:45:00|2134|2128|2137|2131|2137.3|2131.3|2134|2128|16
1633593000000|2021-10-07 07:50:00|2137.3|2131.3|2138|2132|2138.8|2132.8|2134|2128|28
1633593300000|2021-10-07 07:55:00|2138.3|2132.3|2138.8|2132.8|2138.8|2132.8|2135.5|2129.5|31
1633593600000|2021-10-07 08:00:00|2138.5|2132.5|2141.3|2135.3|2141.3|2135.3|2138.5|2132.5|23
1633593900000|2021-10-07 08:05:00|2141.5|2135.5|2142|2136|2145.3|2139.3|2140.8|2134.8|37
1633594200000|2021-10-07 08:10:00|2142.3|2136.3|2141.3|2135.3|2144.3|2138.3|2141|2135|21
1633594500000|2021-10-07 08:15:00|2141|2135|2142.5|2136.5|2143.8|2137.8|2141|2135|24
1633594800000|2021-10-07 08:20:00|2142.3|2136.3|2147.5|2141.5|2148|2142|2142.3|2136.3|29
1633595100000|2021-10-07 08:25:00|2147.3|2141.3|2147.3|2141.3|2149.5|2143.5|2146.8|2140.8|31
1633595400000|2021-10-07 08:30:00|2147|2141|2148|2142|2148.3|2142.3|2145.3|2139.3|28
1633595700000|2021-10-07 08:35:00|2148.3|2142.3|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|6
1633596000000|2021-10-07 08:40:00|2148|2142|2145|2139|2148.3|2142.3|2144.5|2138.5|24
1633596300000|2021-10-07 08:45:00|2144.8|2138.8|2147.5|2141.5|2147.5|2141.5|2144.8|2138.8|11
1633596600000|2021-10-07 08:50:00|2148|2142|2145.3|2139.3|2148|2142|2145|2139|15
1633596900000|2021-10-07 08:55:00|2145|2139|2145.3|2139.3|2145.5|2139.5|2144|2138|23
1633597200000|2021-10-07 09:00:00|2145|2139|2142.3|2136.3|2146.3|2140.3|2142|2136|14
1633597500000|2021-10-07 09:05:00|2142|2136|2142.5|2136.5|2142.8|2136.8|2142|2136|7
1633597800000|2021-10-07 09:10:00|2143|2137|2144|2138|2144.3|2138.3|2140.5|2134.5|16
1633598100000|2021-10-07 09:15:00|2143.8|2137.8|2142|2136|2144|2138|2142|2136|11
1633598400000|2021-10-07 09:20:00|2142.3|2136.3|2142.3|2136.3|2142.5|2136.5|2142|2136|5
1633598700000|2021-10-07 09:25:00|2142.8|2136.8|2144.3|2138.3|2144.3|2138.3|2142.8|2136.8|13
1633599000000|2021-10-07 09:30:00|2144|2138|2144.3|2138.3|2144.5|2138.5|2144|2138|6
1633599300000|2021-10-07 09:35:00|2143.8|2137.8|2145|2139|2146.8|2140.8|2143.8|2137.8|12
1633599600000|2021-10-07 09:40:00|2145.3|2139.3|2146|2140|2146.3|2140.3|2144.5|2138.5|13
1633599900000|2021-10-07 09:45:00|2145.8|2139.8|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|13
1633600200000|2021-10-07 09:50:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|6
1633600500000|2021-10-07 09:55:00|2146|2140|2144.5|2138.5|2146|2140|2143.8|2137.8|9
1633600800000|2021-10-07 10:00:00|2144.8|2138.8|2146.5|2140.5|2146.8|2140.8|2144.8|2138.8|10
1633601100000|2021-10-07 10:05:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1633601400000|2021-10-07 10:10:00|2146.5|2140.5|2145.8|2139.8|2146.8|2140.8|2145.5|2139.5|15
1633601700000|2021-10-07 10:15:00|2146|2140|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|8
1633602000000|2021-10-07 10:20:00|2146|2140|2146|2140|2146.3|2140.3|2145.5|2139.5|15
1633602300000|2021-10-07 10:25:00|2146.3|2140.3|2147.5|2141.5|2147.5|2141.5|2146|2140|12
1633602600000|2021-10-07 10:30:00|2147.3|2141.3|2149.8|2143.8|2149.8|2143.8|2147.3|2141.3|8
1633602900000|2021-10-07 10:35:00|2149.5|2143.5|2149.8|2143.8|2150|2144|2149.5|2143.5|4
1633603200000|2021-10-07 10:40:00|2150|2144|2150.3|2144.3|2150.3|2144.3|2149.5|2143.5|7
1633603500000|2021-10-07 10:45:00|2150.8|2144.8|2153|2147|2154.5|2148.5|2150.8|2144.8|11
1633603800000|2021-10-07 10:50:00|2152.8|2146.8|2154|2148|2154.5|2148.5|2152.8|2146.8|21
1633604100000|2021-10-07 10:55:00|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|8
1633604400000|2021-10-07 11:00:00|2155|2149|2152.8|2146.8|2155|2149|2152.8|2146.8|12
1633604700000|2021-10-07 11:05:00|2153|2147|2154|2148|2154.3|2148.3|2152.8|2146.8|8
1633605000000|2021-10-07 11:10:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153|2147|20
1633605300000|2021-10-07 11:15:00|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2152|2146|11
1633605600000|2021-10-07 11:20:00|2153.8|2147.8|2156.5|2150.5|2157|2151|2153.8|2147.8|10
1633605900000|2021-10-07 11:25:00|2156|2150|2157.8|2151.8|2159|2153|2155.8|2149.8|24
1633606200000|2021-10-07 11:30:00|2157.5|2151.5|2158.3|2152.3|2158.5|2152.5|2156.3|2150.3|17
1633606500000|2021-10-07 11:35:00|2158.5|2152.5|2160|2154|2160|2154|2158|2152|15
1633606800000|2021-10-07 11:40:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2158|2152|20
1633607100000|2021-10-07 11:45:00|2159.5|2153.5|2158.4|2152.4|2162.3|2156.3|2157.3|2151.3|82
1633607400000|2021-10-07 11:50:00|2158.5|2152.5|2155.3|2149.3|2158.5|2152.5|2155|2149|47
1633607700000|2021-10-07 11:55:00|2155.5|2149.5|2152.5|2146.5|2157.5|2151.5|2152.3|2146.3|32
1633608000000|2021-10-07 12:00:00|2152.3|2146.3|2143.5|2137.5|2152.3|2146.3|2143.5|2137.5|27
1633608300000|2021-10-07 12:05:00|2143.8|2137.8|2141|2135|2143.8|2137.8|2140.8|2134.8|23
1633608600000|2021-10-07 12:10:00|2141.3|2135.3|2142.8|2136.8|2142.8|2136.8|2140.5|2134.5|36
1633608900000|2021-10-07 12:15:00|2143|2137|2147.8|2141.8|2148|2142|2142|2136|27
1633609200000|2021-10-07 12:20:00|2148|2142|2145.3|2139.3|2148|2142|2144.8|2138.8|11
1633609500000|2021-10-07 12:25:00|2145|2139|2149.3|2143.3|2149.9|2143.9|2145|2139|14
1633609800000|2021-10-07 12:30:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2147|2141|27
1633610100000|2021-10-07 12:35:00|2148.5|2142.5|2152|2146|2154|2148|2148.5|2142.5|15
1633610400000|2021-10-07 12:40:00|2151.8|2145.8|2149.8|2143.8|2151.8|2145.8|2147.8|2141.8|16
1633610700000|2021-10-07 12:45:00|2149.3|2143.3|2150.3|2144.3|2150.8|2144.8|2149|2143|16
1633611000000|2021-10-07 12:50:00|2149.8|2143.8|2148.3|2142.3|2150.5|2144.5|2148.3|2142.3|10
1633611300000|2021-10-07 12:55:00|2148|2142|2145.3|2139.3|2148.8|2142.8|2144.8|2138.8|11
1633611600000|2021-10-07 13:00:00|2145|2139|2143|2137|2145|2139|2143|2137|27
1633611900000|2021-10-07 13:05:00|2142.8|2136.8|2143|2137|2143|2137|2140.8|2134.8|19
1633612200000|2021-10-07 13:10:00|2142.8|2136.8|2144.3|2138.3|2144.5|2138.5|2142|2136|30
1633612500000|2021-10-07 13:15:00|2144|2138|2143.5|2137.5|2144|2138|2142|2136|16
1633612800000|2021-10-07 13:20:00|2143.8|2137.8|2148.8|2142.8|2149|2143|2142.3|2136.3|26
1633613100000|2021-10-07 13:25:00|2149|2143|2147.8|2141.8|2149|2143|2147.5|2141.5|10
1633613400000|2021-10-07 13:30:00|2148|2142|2149|2143|2149.5|2143.5|2148|2142|21
1633613700000|2021-10-07 13:35:00|2149.3|2143.3|2154.8|2148.8|2156|2150|2149|2143|26
1633614000000|2021-10-07 13:40:00|2155|2149|2157|2151|2157|2151|2154.8|2148.8|19
1633614300000|2021-10-07 13:45:00|2156.8|2150.8|2155.3|2149.3|2157|2151|2154.8|2148.8|19
1633614600000|2021-10-07 13:50:00|2155|2149|2155|2149|2155.5|2149.5|2151.5|2145.5|28
1633614900000|2021-10-07 13:55:00|2154.8|2148.8|2155|2149|2155.8|2149.8|2153.8|2147.8|23
1633615200000|2021-10-07 14:00:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154|2148|9
1633615500000|2021-10-07 14:05:00|2154|2148|2155.3|2149.3|2155.3|2149.3|2153.8|2147.8|20
1633615800000|2021-10-07 14:10:00|2155|2149|2155.5|2149.5|2159|2153|2154.8|2148.8|25
1633616100000|2021-10-07 14:15:00|2155.8|2149.8|2156.8|2150.8|2157|2151|2155|2149|15
1633616400000|2021-10-07 14:20:00|2157|2151|2152.8|2146.8|2157.5|2151.5|2152.8|2146.8|21
1633616700000|2021-10-07 14:25:00|2153|2147|2153.8|2147.8|2155.3|2149.3|2153|2147|18
1633617000000|2021-10-07 14:30:00|2154|2148|2150.5|2144.5|2154|2148|2148.8|2142.8|26
1633617300000|2021-10-07 14:35:00|2150.8|2144.8|2152.8|2146.8|2153.3|2147.3|2150.5|2144.5|15
1633617600000|2021-10-07 14:40:00|2153|2147|2160.3|2154.3|2160.5|2154.5|2153|2147|38
1633617900000|2021-10-07 14:45:00|2160|2154|2162|2156|2162.5|2156.5|2159.8|2153.8|36
1633618200000|2021-10-07 14:50:00|2161.8|2155.8|2162.5|2156.5|2162.5|2156.5|2160.8|2154.8|37
1633618500000|2021-10-07 14:55:00|2162.3|2156.3|2162.5|2156.5|2163|2157|2161.8|2155.8|28
1633618800000|2021-10-07 15:00:00|2162.8|2156.8|2164.3|2158.3|2164.3|2158.3|2161|2155|32
1633619100000|2021-10-07 15:05:00|2164.5|2158.5|2161.8|2155.8|2165.5|2159.5|2161.8|2155.8|28
1633619400000|2021-10-07 15:10:00|2162|2156|2165.8|2159.8|2168.3|2162.3|2161.8|2155.8|73
1633619700000|2021-10-07 15:15:00|2166|2160|2178.5|2172.5|2179.8|2173.8|2166|2160|159
1633620000000|2021-10-07 15:20:00|2179.3|2173.3|2177.5|2171.5|2180.8|2174.8|2177.3|2171.3|38
1633620300000|2021-10-07 15:25:00|2177.8|2171.8|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|34
1633620600000|2021-10-07 15:30:00|2177.3|2171.3|2178|2172|2178.8|2172.8|2177.3|2171.3|29
1633620900000|2021-10-07 15:35:00|2178.3|2172.3|2175.5|2169.5|2178.8|2172.8|2174.5|2168.5|37
1633621200000|2021-10-07 15:40:00|2175.3|2169.3|2178.8|2172.8|2178.8|2172.8|2173.5|2167.5|25
1633621500000|2021-10-07 15:45:00|2179.3|2173.3|2179.3|2173.3|2180|2174|2178.8|2172.8|25
1633621800000|2021-10-07 15:50:00|2178.8|2172.8|2178.8|2172.8|2179.5|2173.5|2177.8|2171.8|25
1633622100000|2021-10-07 15:55:00|2179|2173|2181.5|2175.5|2182.3|2176.3|2178.5|2172.5|28
1633622400000|2021-10-07 16:00:00|2181.3|2175.3|2181.3|2175.3|2182.5|2176.5|2180.8|2174.8|24
1633622700000|2021-10-07 16:05:00|2180|2174|2179.3|2173.3|2180|2174|2178.3|2172.3|7
1633623000000|2021-10-07 16:10:00|2179.5|2173.5|2178.3|2172.3|2180|2174|2177.5|2171.5|15
1633623300000|2021-10-07 16:15:00|2178.5|2172.5|2180.5|2174.5|2182.3|2176.3|2178.5|2172.5|10
1633623900000|2021-10-07 16:25:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2178.8|2172.8|5
1633624200000|2021-10-07 16:30:00|2179.3|2173.3|2180.5|2174.5|2180.5|2174.5|2178.8|2172.8|5
1633624500000|2021-10-07 16:35:00|2180.8|2174.8|2181|2175|2181.5|2175.5|2180.8|2174.8|21
1633624800000|2021-10-07 16:40:00|2181.3|2175.3|2185.8|2179.8|2186.3|2180.3|2181|2175|28
1633625100000|2021-10-07 16:45:00|2185.5|2179.5|2183.8|2177.8|2185.8|2179.8|2183.8|2177.8|7
1633625400000|2021-10-07 16:50:00|2183.5|2177.5|2186.3|2180.3|2186.3|2180.3|2183.5|2177.5|22
1633625700000|2021-10-07 16:55:00|2186|2180|2186.6|2180.6|2186.9|2180.9|2185.1|2179.1|16
1633651200000|2021-10-08 00:00:00|2187|2181|2182.3|2176.3|2187|2181|2182.3|2176.3|11
1633651500000|2021-10-08 00:05:00|2182|2176|2179.5|2173.5|2182|2176|2179.5|2173.5|7
1633651800000|2021-10-08 00:10:00|2179|2173|2181.3|2175.3|2181.3|2175.3|2179|2173|11
1633652100000|2021-10-08 00:15:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|3
1633652700000|2021-10-08 00:25:00|2181|2175|2184.5|2178.5|2184.5|2178.5|2181|2175|8
1633653000000|2021-10-08 00:30:00|2184|2178|2183|2177|2185|2179|2182.5|2176.5|13
1633653300000|2021-10-08 00:35:00|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.8|2175.8|2
1633653600000|2021-10-08 00:40:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2180.3|2174.3|4
1633653900000|2021-10-08 00:45:00|2181.5|2175.5|2181|2175|2181.5|2175.5|2180.8|2174.8|6
1633654200000|2021-10-08 00:50:00|2180.8|2174.8|2180.8|2174.8|2181.3|2175.3|2180.5|2174.5|5
1633654500000|2021-10-08 00:55:00|2181|2175|2187|2181|2187|2181|2180|2174|15
1633654800000|2021-10-08 01:00:00|2187.3|2181.3|2195.8|2189.8|2196|2190|2185.8|2179.8|56
1633655100000|2021-10-08 01:05:00|2196.3|2190.3|2196.5|2190.5|2197.5|2191.5|2196|2190|84
1633655400000|2021-10-08 01:10:00|2195.5|2189.5|2195|2189|2196.3|2190.3|2191.8|2185.8|38
1633655700000|2021-10-08 01:15:00|2195.3|2189.3|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|8
1633656000000|2021-10-08 01:20:00|2195|2189|2194.8|2188.8|2195|2189|2194.5|2188.5|44
1633656300000|2021-10-08 01:25:00|2194.5|2188.5|2189.8|2183.8|2195|2189|2189.8|2183.8|59
1633656600000|2021-10-08 01:30:00|2190.3|2184.3|2188.5|2182.5|2190.5|2184.5|2188|2182|37
1633656900000|2021-10-08 01:35:00|2188.8|2182.8|2188.8|2182.8|2189.5|2183.5|2188|2182|36
1633657200000|2021-10-08 01:40:00|2188.3|2182.3|2190.3|2184.3|2191.3|2185.3|2188.3|2182.3|39
1633657500000|2021-10-08 01:45:00|2190.5|2184.5|2188.5|2182.5|2192|2186|2188.5|2182.5|49
1633657800000|2021-10-08 01:50:00|2188.3|2182.3|2184.8|2178.8|2188.5|2182.5|2184.8|2178.8|62
1633658100000|2021-10-08 01:55:00|2185.3|2179.3|2186.5|2180.5|2188|2182|2183.8|2177.8|123
1633658400000|2021-10-08 02:00:00|2186.3|2180.3|2188.5|2182.5|2189.8|2183.8|2186.3|2180.3|71
1633658700000|2021-10-08 02:05:00|2188.3|2182.3|2189.5|2183.5|2189.5|2183.5|2186|2180|42
1633659000000|2021-10-08 02:10:00|2189.3|2183.3|2185.5|2179.5|2189.5|2183.5|2184.8|2178.8|46
1633659300000|2021-10-08 02:15:00|2185.8|2179.8|2186.3|2180.3|2186.5|2180.5|2184.8|2178.8|6
1633659600000|2021-10-08 02:20:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1633659900000|2021-10-08 02:25:00|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1633660200000|2021-10-08 02:30:00|2186|2180|2185.3|2179.3|2187.8|2181.8|2185.3|2179.3|58
1633660500000|2021-10-08 02:35:00|2185|2179|2187.3|2181.3|2187.5|2181.5|2184.8|2178.8|63
1633660800000|2021-10-08 02:40:00|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2187|2181|20
1633661100000|2021-10-08 02:45:00|2187.3|2181.3|2186.3|2180.3|2187.5|2181.5|2186|2180|27
1633661400000|2021-10-08 02:50:00|2186|2180|2183.8|2177.8|2186.3|2180.3|2183.8|2177.8|70
1633661700000|2021-10-08 02:55:00|2184|2178|2185.3|2179.3|2185.3|2179.3|2183.8|2177.8|24
1633662000000|2021-10-08 03:00:00|2185.5|2179.5|2186.5|2180.5|2186.5|2180.5|2185.3|2179.3|33
1633662300000|2021-10-08 03:05:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2184.5|2178.5|45
1633662600000|2021-10-08 03:10:00|2186|2180|2184|2178|2186|2180|2183.8|2177.8|32
1633662900000|2021-10-08 03:15:00|2183.8|2177.8|2182.3|2176.3|2183.8|2177.8|2182.3|2176.3|29
1633663200000|2021-10-08 03:20:00|2182.5|2176.5|2183|2177|2183.5|2177.5|2182|2176|28
1633663500000|2021-10-08 03:25:00|2182.8|2176.8|2183|2177|2183.3|2177.3|2182.8|2176.8|10
1633663800000|2021-10-08 03:30:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1633664100000|2021-10-08 03:35:00|2182.5|2176.5|2182.8|2176.8|2183|2177|2182.5|2176.5|4
1633664400000|2021-10-08 03:40:00|2182.5|2176.5|2182.8|2176.8|2183.5|2177.5|2182.5|2176.5|12
1633665000000|2021-10-08 03:50:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1633665300000|2021-10-08 03:55:00|2182.5|2176.5|2178.5|2172.5|2182.5|2176.5|2178.5|2172.5|7
1633666200000|2021-10-08 04:10:00|2178.8|2172.8|2176.5|2170.5|2178.8|2172.8|2176.5|2170.5|6
1633667400000|2021-10-08 04:30:00|2176.8|2170.8|2174.8|2168.8|2176.8|2170.8|2174.8|2168.8|4
1633667700000|2021-10-08 04:35:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1633668300000|2021-10-08 04:45:00|2174.8|2168.8|2176.8|2170.8|2176.8|2170.8|2174.3|2168.3|8
1633668600000|2021-10-08 04:50:00|2177|2171|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|4
1633669500000|2021-10-08 05:05:00|2177.3|2171.3|2179.3|2173.3|2179.3|2173.3|2177.3|2171.3|7
1633670100000|2021-10-08 05:15:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1633670400000|2021-10-08 05:20:00|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|3
1633671000000|2021-10-08 05:30:00|2180.5|2174.5|2182|2176|2182.8|2176.8|2180.5|2174.5|32
1633671300000|2021-10-08 05:35:00|2182.3|2176.3|2184.8|2178.8|2185.3|2179.3|2182|2176|37
1633671600000|2021-10-08 05:40:00|2185|2179|2185.8|2179.8|2187.3|2181.3|2184.8|2178.8|16
1633671900000|2021-10-08 05:45:00|2185.5|2179.5|2183.3|2177.3|2185.5|2179.5|2183.3|2177.3|9
1633672200000|2021-10-08 05:50:00|2183.5|2177.5|2185.5|2179.5|2185.5|2179.5|2183.3|2177.3|12
1633672500000|2021-10-08 05:55:00|2185.8|2179.8|2186.3|2180.3|2187.3|2181.3|2185.8|2179.8|26
1633672800000|2021-10-08 06:00:00|2185.8|2179.8|2185.8|2179.8|2187.8|2181.8|2185.5|2179.5|45
1633673100000|2021-10-08 06:05:00|2186.3|2180.3|2185.8|2179.8|2187.3|2181.3|2185.8|2179.8|25
1633673400000|2021-10-08 06:10:00|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|8
1633673700000|2021-10-08 06:15:00|2185.8|2179.8|2186|2180|2187|2181|2185.8|2179.8|5
1633674000000|2021-10-08 06:20:00|2186.3|2180.3|2186|2180|2186.5|2180.5|2186|2180|12
1633674300000|2021-10-08 06:25:00|2186.3|2180.3|2186.3|2180.3|2187.3|2181.3|2186|2180|19
1633674600000|2021-10-08 06:30:00|2186.5|2180.5|2186|2180|2187.5|2181.5|2186|2180|9
1633674900000|2021-10-08 06:35:00|2186.3|2180.3|2187.3|2181.3|2187.8|2181.8|2185.5|2179.5|15
1633675200000|2021-10-08 06:40:00|2187|2181|2187|2181|2187|2181|2186.5|2180.5|13
1633675500000|2021-10-08 06:45:00|2187.3|2181.3|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|10
1633675800000|2021-10-08 06:50:00|2186.8|2180.8|2187|2181|2187.3|2181.3|2186.8|2180.8|4
1633676100000|2021-10-08 06:55:00|2186.8|2180.8|2183.5|2177.5|2187.3|2181.3|2183.5|2177.5|27
1633676400000|2021-10-08 07:00:00|2183.8|2177.8|2192|2186|2192|2186|2180.8|2174.8|39
1633676700000|2021-10-08 07:05:00|2192.5|2186.5|2201.8|2195.8|2202|2196|2192.5|2186.5|33
1633677000000|2021-10-08 07:10:00|2202|2196|2204.5|2198.5|2204.8|2198.8|2201.8|2195.8|13
1633677300000|2021-10-08 07:15:00|2204|2198|2199.3|2193.3|2204.5|2198.5|2199|2193|17
1633677600000|2021-10-08 07:20:00|2199.5|2193.5|2199|2193|2202.3|2196.3|2199|2193|15
1633677900000|2021-10-08 07:25:00|2199.3|2193.3|2199|2193|2200|2194|2198.8|2192.8|7
1633678200000|2021-10-08 07:30:00|2198.8|2192.8|2200.5|2194.5|2200.5|2194.5|2198.8|2192.8|4
1633678500000|2021-10-08 07:35:00|2200.8|2194.8|2202|2196|2202.3|2196.3|2200.3|2194.3|17
1633678800000|2021-10-08 07:40:00|2201.8|2195.8|2191.5|2185.5|2201.8|2195.8|2191.5|2185.5|36
1633679100000|2021-10-08 07:45:00|2191.3|2185.3|2195.5|2189.5|2196.3|2190.3|2190.5|2184.5|32
1633679400000|2021-10-08 07:50:00|2195.8|2189.8|2196|2190|2198.3|2192.3|2195.8|2189.8|19
1633679700000|2021-10-08 07:55:00|2196.3|2190.3|2196|2190|2196.5|2190.5|2195.8|2189.8|9
1633680000000|2021-10-08 08:00:00|2196.3|2190.3|2195.3|2189.3|2197.3|2191.3|2194|2188|36
1633680300000|2021-10-08 08:05:00|2195.5|2189.5|2197.5|2191.5|2198.5|2192.5|2195.5|2189.5|18
1633680600000|2021-10-08 08:10:00|2197.3|2191.3|2195.5|2189.5|2198.8|2192.8|2195.3|2189.3|14
1633680900000|2021-10-08 08:15:00|2196.5|2190.5|2197.3|2191.3|2200.3|2194.3|2196.5|2190.5|20
1633681200000|2021-10-08 08:20:00|2197.5|2191.5|2198|2192|2198|2192|2197.5|2191.5|10
1633681500000|2021-10-08 08:25:00|2197.8|2191.8|2195.8|2189.8|2197.8|2191.8|2194.3|2188.3|19
1633681800000|2021-10-08 08:30:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2193.5|2187.5|14
1633682100000|2021-10-08 08:35:00|2195.3|2189.3|2193.3|2187.3|2195.3|2189.3|2191.8|2185.8|25
1633682400000|2021-10-08 08:40:00|2193.5|2187.5|2195|2189|2195.8|2189.8|2193.5|2187.5|30
1633682700000|2021-10-08 08:45:00|2194.8|2188.8|2195.5|2189.5|2195.8|2189.8|2194.3|2188.3|21
1633683000000|2021-10-08 08:50:00|2195|2189|2192.8|2186.8|2195|2189|2192.5|2186.5|18
1633683300000|2021-10-08 08:55:00|2193|2187|2188.5|2182.5|2193.3|2187.3|2187.3|2181.3|27
1633683600000|2021-10-08 09:00:00|2188.3|2182.3|2183.8|2177.8|2188.3|2182.3|2182.8|2176.8|40
1633683900000|2021-10-08 09:05:00|2184|2178|2181.5|2175.5|2184|2178|2181.5|2175.5|12
1633684200000|2021-10-08 09:10:00|2181.8|2175.8|2175|2169|2181.8|2175.8|2174.8|2168.8|36
1633684500000|2021-10-08 09:15:00|2174.8|2168.8|2181|2175|2181|2175|2174.8|2168.8|53
1633684800000|2021-10-08 09:20:00|2180.8|2174.8|2183.8|2177.8|2184.3|2178.3|2180|2174|26
1633685100000|2021-10-08 09:25:00|2184|2178|2186.8|2180.8|2186.8|2180.8|2184|2178|26
1633685400000|2021-10-08 09:30:00|2187|2181|2190.5|2184.5|2191|2185|2187|2181|24
1633685700000|2021-10-08 09:35:00|2190.8|2184.8|2196|2190|2196|2190|2190.8|2184.8|30
1633686000000|2021-10-08 09:40:00|2196.3|2190.3|2197.3|2191.3|2197.3|2191.3|2196|2190|8
1633686300000|2021-10-08 09:45:00|2197.5|2191.5|2195.8|2189.8|2197.5|2191.5|2195.8|2189.8|13
1633686600000|2021-10-08 09:50:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2194.5|2188.5|15
1633686900000|2021-10-08 09:55:00|2195.5|2189.5|2196.3|2190.3|2196.8|2190.8|2194.3|2188.3|22
1633687200000|2021-10-08 10:00:00|2196.8|2190.8|2198.8|2192.8|2201|2195|2196.8|2190.8|22
1633687500000|2021-10-08 10:05:00|2199|2193|2199.3|2193.3|2203.5|2197.5|2197.8|2191.8|29
1633687800000|2021-10-08 10:10:00|2199|2193|2199.5|2193.5|2200|2194|2198.5|2192.5|34
1633688100000|2021-10-08 10:15:00|2199.8|2193.8|2199.3|2193.3|2200|2194|2198.5|2192.5|16
1633688400000|2021-10-08 10:20:00|2199|2193|2194.3|2188.3|2199|2193|2194.3|2188.3|15
1633688700000|2021-10-08 10:25:00|2194.5|2188.5|2191.8|2185.8|2195|2189|2191.3|2185.3|12
1633689000000|2021-10-08 10:30:00|2191.5|2185.5|2194|2188|2194|2188|2191.3|2185.3|8
1633689300000|2021-10-08 10:35:00|2193.8|2187.8|2189.3|2183.3|2194|2188|2189|2183|20
1633689600000|2021-10-08 10:40:00|2189|2183|2190|2184|2190.3|2184.3|2188|2182|28
1633689900000|2021-10-08 10:45:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2187.3|2181.3|17
1633690200000|2021-10-08 10:50:00|2190.5|2184.5|2190.8|2184.8|2194.8|2188.8|2190.5|2184.5|27
1633690500000|2021-10-08 10:55:00|2191|2185|2193.3|2187.3|2194.3|2188.3|2191|2185|17
1633690800000|2021-10-08 11:00:00|2193|2187|2190.8|2184.8|2194.3|2188.3|2190.8|2184.8|24
1633691100000|2021-10-08 11:05:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2190.5|2184.5|15
1633691400000|2021-10-08 11:10:00|2191.5|2185.5|2191.8|2185.8|2192.8|2186.8|2191.5|2185.5|13
1633691700000|2021-10-08 11:15:00|2192|2186|2192.3|2186.3|2194.5|2188.5|2192|2186|25
1633692000000|2021-10-08 11:20:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|14
1633692300000|2021-10-08 11:25:00|2192|2186|2191.5|2185.5|2192.5|2186.5|2191.5|2185.5|8
1633692600000|2021-10-08 11:30:00|2191.8|2185.8|2193.8|2187.8|2194.3|2188.3|2191.8|2185.8|12
1633692900000|2021-10-08 11:35:00|2194|2188|2197.5|2191.5|2198.8|2192.8|2194|2188|33
1633693200000|2021-10-08 11:40:00|2197|2191|2199.3|2193.3|2199.5|2193.5|2196.3|2190.3|10
1633693500000|2021-10-08 11:45:00|2199|2193|2199.3|2193.3|2201.3|2195.3|2197.8|2191.8|56
1633693800000|2021-10-08 11:50:00|2199.5|2193.5|2203.8|2197.8|2205.5|2199.5|2199.5|2193.5|35
1633694100000|2021-10-08 11:55:00|2204|2198|2202.8|2196.8|2204|2198|2202|2196|16
1633694400000|2021-10-08 12:00:00|2203|2197|2203.5|2197.5|2206.5|2200.5|2201.8|2195.8|46
1633694700000|2021-10-08 12:05:00|2203.8|2197.8|2205.8|2199.8|2206|2200|2203.8|2197.8|14
1633695000000|2021-10-08 12:10:00|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2205|2199|7
1633695300000|2021-10-08 12:15:00|2206.8|2200.8|2205.8|2199.8|2207.8|2201.8|2205.8|2199.8|41
1633695600000|2021-10-08 12:20:00|2206|2200|2206|2200|2206|2200|2205|2199|11
1633695900000|2021-10-08 12:25:00|2205.5|2199.5|2205.8|2199.8|2206.5|2200.5|2202.8|2196.8|39
1633696200000|2021-10-08 12:30:00|2205.5|2199.5|2202|2196|2206.3|2200.3|2199.3|2193.3|63
1633696500000|2021-10-08 12:35:00|2202.8|2196.8|2206.8|2200.8|2207.8|2201.8|2202.8|2196.8|47
1633696800000|2021-10-08 12:40:00|2206.3|2200.3|2205.3|2199.3|2207|2201|2204|2198|32
1633697100000|2021-10-08 12:45:00|2205|2199|2201.8|2195.8|2205.8|2199.8|2201.8|2195.8|20
1633697400000|2021-10-08 12:50:00|2202|2196|2203.5|2197.5|2205|2199|2202|2196|24
1633697700000|2021-10-08 12:55:00|2203.8|2197.8|2203.3|2197.3|2205|2199|2202.5|2196.5|28
1633698000000|2021-10-08 13:00:00|2203|2197|2202.5|2196.5|2206.3|2200.3|2201.5|2195.5|95
1633698300000|2021-10-08 13:05:00|2201.8|2195.8|2202|2196|2203.8|2197.8|2201|2195|63
1633698600000|2021-10-08 13:10:00|2202.3|2196.3|2197|2191|2202.8|2196.8|2196.8|2190.8|82
1633698900000|2021-10-08 13:15:00|2197.3|2191.3|2203.5|2197.5|2204|2198|2197.3|2191.3|93
1633699200000|2021-10-08 13:20:00|2203.8|2197.8|2209.5|2203.5|2209.5|2203.5|2203|2197|81
1633699500000|2021-10-08 13:25:00|2209.8|2203.8|2209.5|2203.5|2213.3|2207.3|2208.8|2202.8|81
1633699800000|2021-10-08 13:30:00|2209.8|2203.8|2214.8|2208.8|2215.8|2209.8|2209.8|2203.8|74
1633700100000|2021-10-08 13:35:00|2215|2209|2216.5|2210.5|2217.3|2211.3|2214.3|2208.3|84
1633700400000|2021-10-08 13:40:00|2216.8|2210.8|2215.5|2209.5|2218.8|2212.8|2214|2208|70
1633700700000|2021-10-08 13:45:00|2215.8|2209.8|2217.5|2211.5|2218.8|2212.8|2215.5|2209.5|57
1633701000000|2021-10-08 13:50:00|2217.3|2211.3|2221.5|2215.5|2221.5|2215.5|2217|2211|73
1633701300000|2021-10-08 13:55:00|2221.3|2215.3|2217.5|2211.5|2221.5|2215.5|2216.8|2210.8|61
1633701600000|2021-10-08 14:00:00|2217.8|2211.8|2222.5|2216.5|2222.5|2216.5|2217.8|2211.8|26
1633701900000|2021-10-08 14:05:00|2222.8|2216.8|2219.5|2213.5|2224.3|2218.3|2219.3|2213.3|32
1633702200000|2021-10-08 14:10:00|2219.8|2213.8|2215.8|2209.8|2221.3|2215.3|2215.3|2209.3|47
1633702500000|2021-10-08 14:15:00|2215.5|2209.5|2215|2209|2217.3|2211.3|2215|2209|34
1633702800000|2021-10-08 14:20:00|2215.3|2209.3|2214.5|2208.5|2216|2210|2214.5|2208.5|25
1633703100000|2021-10-08 14:25:00|2214.8|2208.8|2216.3|2210.3|2216.3|2210.3|2212.5|2206.5|33
1633703400000|2021-10-08 14:30:00|2216.5|2210.5|2214|2208|2219|2213|2213.5|2207.5|56
1633703700000|2021-10-08 14:35:00|2213.8|2207.8|2214.3|2208.3|2216.5|2210.5|2213.3|2207.3|37
1633704000000|2021-10-08 14:40:00|2214.5|2208.5|2214.5|2208.5|2216.3|2210.3|2212|2206|43
1633704300000|2021-10-08 14:45:00|2214.8|2208.8|2217.3|2211.3|2217.8|2211.8|2214.8|2208.8|42
1633704600000|2021-10-08 14:50:00|2217.5|2211.5|2223.8|2217.8|2225.3|2219.3|2217.3|2211.3|60
1633704900000|2021-10-08 14:55:00|2224|2218|2225.8|2219.8|2227.3|2221.3|2223.8|2217.8|56
1633705200000|2021-10-08 15:00:00|2226|2220|2229.5|2223.5|2232|2226|2226|2220|61
1633705500000|2021-10-08 15:05:00|2230|2224|2225|2219|2230.3|2224.3|2224.5|2218.5|37
1633705800000|2021-10-08 15:10:00|2225.3|2219.3|2228.8|2222.8|2228.8|2222.8|2225.3|2219.3|19
1633706100000|2021-10-08 15:15:00|2228.5|2222.5|2224|2218|2228.5|2222.5|2222.8|2216.8|103
1633706400000|2021-10-08 15:20:00|2224.3|2218.3|2229.5|2223.5|2230.3|2224.3|2224.3|2218.3|31
1633706700000|2021-10-08 15:25:00|2229.3|2223.3|2226.3|2220.3|2229.3|2223.3|2226|2220|12
1633707000000|2021-10-08 15:30:00|2225.8|2219.8|2226|2220|2226.5|2220.5|2225.5|2219.5|13
1633707300000|2021-10-08 15:35:00|2226.3|2220.3|2226.3|2220.3|2226.5|2220.5|2226|2220|5
1633707600000|2021-10-08 15:40:00|2226.5|2220.5|2225|2219|2226.5|2220.5|2225|2219|6
1633707900000|2021-10-08 15:45:00|2224.8|2218.8|2226.3|2220.3|2226.5|2220.5|2224|2218|23
1633708200000|2021-10-08 15:50:00|2226|2220|2225|2219|2226.8|2220.8|2224.8|2218.8|16
1633708500000|2021-10-08 15:55:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225|2219|5
1633708800000|2021-10-08 16:00:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|3
1633709100000|2021-10-08 16:05:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1633709700000|2021-10-08 16:15:00|2225|2219|2226|2220|2226.8|2220.8|2224.8|2218.8|46
1633710000000|2021-10-08 16:20:00|2226.3|2220.3|2225.5|2219.5|2227|2221|2225.5|2219.5|21
1633710300000|2021-10-08 16:25:00|2225.8|2219.8|2224.8|2218.8|2226|2220|2224|2218|32
1633710600000|2021-10-08 16:30:00|2225.5|2219.5|2226|2220|2226.3|2220.3|2225.5|2219.5|11
1633710900000|2021-10-08 16:35:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.5|2218.5|7
1633711200000|2021-10-08 16:40:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2224.5|2218.5|20
1633711500000|2021-10-08 16:45:00|2225.8|2219.8|2225.3|2219.3|2227.5|2221.5|2225|2219|8
1633711800000|2021-10-08 16:50:00|2225|2219|2226|2220|2227.3|2221.3|2224.5|2218.5|25
1633712100000|2021-10-08 16:55:00|2225.5|2219.5|2225.6|2219.6|2225.9|2219.9|2220.6|2214.6|41
1633910400000|2021-10-11 00:00:00|2233.8|2215.8|2231|2225|2233.8|2225|2229.3|2215.8|5
1633910700000|2021-10-11 00:05:00|2231.3|2225.3|2237.5|2231.5|2238.5|2232.5|2231.3|2225.3|36
1633911000000|2021-10-11 00:10:00|2237.8|2231.8|2238.8|2232.8|2238.8|2232.8|2237.5|2231.5|6
1633911300000|2021-10-11 00:15:00|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1633911600000|2021-10-11 00:20:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1633911900000|2021-10-11 00:25:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1633912200000|2021-10-11 00:30:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1633912500000|2021-10-11 00:35:00|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|3
1633913100000|2021-10-11 00:45:00|2239.3|2233.3|2238.8|2232.8|2239.5|2233.5|2237.8|2231.8|7
1633913400000|2021-10-11 00:50:00|2238.5|2232.5|2238|2232|2238.5|2232.5|2238|2232|3
1633914000000|2021-10-11 01:00:00|2237.8|2231.8|2222.5|2216.5|2237.8|2231.8|2222|2216|93
1633914300000|2021-10-11 01:05:00|2222.3|2216.3|2223.3|2217.3|2224.5|2218.5|2222|2216|45
1633914600000|2021-10-11 01:10:00|2223|2217|2221.8|2215.8|2223|2217|2219.8|2213.8|42
1633914900000|2021-10-11 01:15:00|2222|2216|2224.3|2218.3|2224.5|2218.5|2221.3|2215.3|27
1633915200000|2021-10-11 01:20:00|2223.5|2217.5|2224.8|2218.8|2225.5|2219.5|2222|2216|76
1633915500000|2021-10-11 01:25:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2222.8|2216.8|17
1633915800000|2021-10-11 01:30:00|2223.8|2217.8|2226|2220|2226|2220|2223.8|2217.8|12
1633916100000|2021-10-11 01:35:00|2226.5|2220.5|2227|2221|2227.8|2221.8|2226.3|2220.3|59
1633916400000|2021-10-11 01:40:00|2227.5|2221.5|2229|2223|2229.3|2223.3|2227.5|2221.5|64
1633916700000|2021-10-11 01:45:00|2228.8|2222.8|2229.8|2223.8|2230.3|2224.3|2228.5|2222.5|74
1633917000000|2021-10-11 01:50:00|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2228|2222|27
1633917300000|2021-10-11 01:55:00|2228|2222|2228|2222|2228.3|2222.3|2227.8|2221.8|14
1633917600000|2021-10-11 02:00:00|2228.3|2222.3|2224.3|2218.3|2228.3|2222.3|2223.3|2217.3|29
1633917900000|2021-10-11 02:05:00|2224.5|2218.5|2224.5|2218.5|2225|2219|2223.5|2217.5|53
1633918200000|2021-10-11 02:10:00|2224.3|2218.3|2224|2218|2224.5|2218.5|2224|2218|10
1633918500000|2021-10-11 02:15:00|2223.8|2217.8|2223.8|2217.8|2224|2218|2223.8|2217.8|3
1633918800000|2021-10-11 02:20:00|2224|2218|2223.8|2217.8|2224|2218|2223.5|2217.5|14
1633919100000|2021-10-11 02:25:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1633919400000|2021-10-11 02:30:00|2222.5|2216.5|2224|2218|2224.5|2218.5|2222.5|2216.5|24
1633919700000|2021-10-11 02:35:00|2224.3|2218.3|2222.8|2216.8|2224.3|2218.3|2222.8|2216.8|23
1633920000000|2021-10-11 02:40:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|15
1633920300000|2021-10-11 02:45:00|2223.3|2217.3|2223.3|2217.3|2224|2218|2223|2217|22
1633920600000|2021-10-11 02:50:00|2223.5|2217.5|2223.3|2217.3|2224|2218|2223|2217|32
1633920900000|2021-10-11 02:55:00|2223|2217|2224.5|2218.5|2224.5|2218.5|2221.3|2215.3|53
1633921200000|2021-10-11 03:00:00|2224.3|2218.3|2224.5|2218.5|2225.3|2219.3|2224.3|2218.3|33
1633921500000|2021-10-11 03:05:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2224.5|2218.5|16
1633921800000|2021-10-11 03:10:00|2225|2219|2226|2220|2226|2220|2225|2219|15
1633922100000|2021-10-11 03:15:00|2226.3|2220.3|2225.3|2219.3|2226.3|2220.3|2224.5|2218.5|28
1633922400000|2021-10-11 03:20:00|2225.5|2219.5|2224.5|2218.5|2225.5|2219.5|2224|2218|14
1633922700000|2021-10-11 03:25:00|2224.8|2218.8|2223.8|2217.8|2225.5|2219.5|2223.8|2217.8|44
1633923000000|2021-10-11 03:30:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1633923300000|2021-10-11 03:35:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224|2218|4
1633923900000|2021-10-11 03:45:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1633924200000|2021-10-11 03:50:00|2225|2219|2226.5|2220.5|2226.5|2220.5|2225|2219|7
1633924500000|2021-10-11 03:55:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|3
1633926000000|2021-10-11 04:20:00|2227|2221|2226.3|2220.3|2227|2221|2226.3|2220.3|4
1633926300000|2021-10-11 04:25:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1633926600000|2021-10-11 04:30:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2226.5|2220.5|4
1633926900000|2021-10-11 04:35:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1633927200000|2021-10-11 04:40:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1633928100000|2021-10-11 04:55:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1633928400000|2021-10-11 05:00:00|2226.5|2220.5|2230|2224|2230|2224|2226.5|2220.5|9
1633928700000|2021-10-11 05:05:00|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.8|2223.8|3
1633929600000|2021-10-11 05:20:00|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|9
1633929900000|2021-10-11 05:25:00|2230.3|2224.3|2230.5|2224.5|2230.8|2224.8|2230.3|2224.3|6
1633930200000|2021-10-11 05:30:00|2230.8|2224.8|2231|2225|2231.3|2225.3|2227.5|2221.5|59
1633930500000|2021-10-11 05:35:00|2230.5|2224.5|2228.3|2222.3|2230.5|2224.5|2227.3|2221.3|39
1633930800000|2021-10-11 05:40:00|2228|2222|2226.3|2220.3|2228|2222|2226|2220|11
1633931100000|2021-10-11 05:45:00|2226.5|2220.5|2228.8|2222.8|2228.8|2222.8|2226.5|2220.5|7
1633931400000|2021-10-11 05:50:00|2229|2223|2230|2224|2230|2224|2229|2223|14
1633931700000|2021-10-11 05:55:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2230|2224|7
1633932000000|2021-10-11 06:00:00|2230.8|2224.8|2233.5|2227.5|2233.5|2227.5|2230.8|2224.8|20
1633932300000|2021-10-11 06:05:00|2233.3|2227.3|2229.3|2223.3|2233.8|2227.8|2229|2223|16
1633932600000|2021-10-11 06:10:00|2229.5|2223.5|2232|2226|2232|2226|2229.5|2223.5|4
1633932900000|2021-10-11 06:15:00|2231.5|2225.5|2229.5|2223.5|2231.8|2225.8|2228.5|2222.5|13
1633933200000|2021-10-11 06:20:00|2229.8|2223.8|2229.5|2223.5|2231.3|2225.3|2229.5|2223.5|19
1633933500000|2021-10-11 06:25:00|2229.8|2223.8|2227.5|2221.5|2229.8|2223.8|2227.3|2221.3|14
1633933800000|2021-10-11 06:30:00|2227.8|2221.8|2227.3|2221.3|2228.8|2222.8|2227|2221|22
1633934100000|2021-10-11 06:35:00|2227.5|2221.5|2228|2222|2228.3|2222.3|2227.3|2221.3|6
1633934400000|2021-10-11 06:40:00|2227.5|2221.5|2227.8|2221.8|2228|2222|2227|2221|9
1633934700000|2021-10-11 06:45:00|2227.3|2221.3|2230.8|2224.8|2231.5|2225.5|2226.8|2220.8|19
1633935000000|2021-10-11 06:50:00|2231|2225|2230.5|2224.5|2231.8|2225.8|2229.8|2223.8|14
1633935300000|2021-10-11 06:55:00|2230.8|2224.8|2236.5|2230.5|2236.8|2230.8|2230.8|2224.8|29
1633935600000|2021-10-11 07:00:00|2237|2231|2240.5|2234.5|2243.3|2237.3|2237|2231|29
1633935900000|2021-10-11 07:05:00|2240.8|2234.8|2242|2236|2242.5|2236.5|2240.8|2234.8|22
1633936200000|2021-10-11 07:10:00|2242.3|2236.3|2239.3|2233.3|2242.3|2236.3|2238.5|2232.5|58
1633936500000|2021-10-11 07:15:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2237|2231|27
1633936800000|2021-10-11 07:20:00|2239.8|2233.8|2238.3|2232.3|2239.8|2233.8|2237.5|2231.5|22
1633937100000|2021-10-11 07:25:00|2238.5|2232.5|2242.3|2236.3|2242.5|2236.5|2238.5|2232.5|27
1633937400000|2021-10-11 07:30:00|2242.5|2236.5|2242.3|2236.3|2243|2237|2241.3|2235.3|21
1633937700000|2021-10-11 07:35:00|2242|2236|2240.5|2234.5|2242.3|2236.3|2240|2234|11
1633938000000|2021-10-11 07:40:00|2240.8|2234.8|2239|2233|2241.5|2235.5|2238.5|2232.5|33
1633938300000|2021-10-11 07:45:00|2239.3|2233.3|2243.8|2237.8|2244.3|2238.3|2239.3|2233.3|26
1633938600000|2021-10-11 07:50:00|2244|2238|2245.8|2239.8|2246.5|2240.5|2244|2238|24
1633938900000|2021-10-11 07:55:00|2246|2240|2245.3|2239.3|2246.3|2240.3|2244.3|2238.3|26
1633939200000|2021-10-11 08:00:00|2245.5|2239.5|2244|2238|2246.3|2240.3|2244|2238|31
1633939500000|2021-10-11 08:05:00|2243.9|2237.9|2241|2235|2245.1|2239.1|2241|2235|31
1633939800000|2021-10-11 08:10:00|2241.3|2235.3|2245.4|2239.4|2245.5|2239.5|2241.3|2235.3|22
1633940100000|2021-10-11 08:15:00|2245.1|2239.1|2243.1|2237.1|2245.1|2239.1|2242.1|2236.1|15
1633940400000|2021-10-11 08:20:00|2243|2237|2236.8|2230.8|2243|2237|2236.8|2230.8|53
1633940700000|2021-10-11 08:25:00|2236.4|2230.4|2238.4|2232.4|2240.6|2234.6|2236.4|2230.4|29
1633941000000|2021-10-11 08:30:00|2238.5|2232.5|2238.8|2232.8|2240.8|2234.8|2238.4|2232.4|36
1633941300000|2021-10-11 08:35:00|2239|2233|2240.4|2234.4|2240.6|2234.6|2239|2233|16
1633941600000|2021-10-11 08:40:00|2240.5|2234.5|2240.3|2234.3|2240.8|2234.8|2239.6|2233.6|18
1633941900000|2021-10-11 08:45:00|2240.4|2234.4|2239.4|2233.4|2241.8|2235.8|2239.4|2233.4|20
1633942200000|2021-10-11 08:50:00|2239.5|2233.5|2240.6|2234.6|2240.6|2234.6|2239.4|2233.4|13
1633942500000|2021-10-11 08:55:00|2241|2235|2240.8|2234.8|2241|2235|2240.3|2234.3|18
1633942800000|2021-10-11 09:00:00|2240.6|2234.6|2239|2233|2240.6|2234.6|2238.3|2232.3|21
1633943100000|2021-10-11 09:05:00|2239.6|2233.6|2240|2234|2241.4|2235.4|2239.6|2233.6|16
1633943400000|2021-10-11 09:10:00|2240.3|2234.3|2239.8|2233.8|2240.3|2234.3|2239.5|2233.5|11
1633943700000|2021-10-11 09:15:00|2239.5|2233.5|2240.1|2234.1|2240.3|2234.3|2239.3|2233.3|8
1633944000000|2021-10-11 09:20:00|2240.3|2234.3|2239|2233|2240.6|2234.6|2238.8|2232.8|14
1633944300000|2021-10-11 09:25:00|2239.3|2233.3|2241.1|2235.1|2241.3|2235.3|2239.3|2233.3|25
1633944600000|2021-10-11 09:30:00|2241|2235|2242.3|2236.3|2242.8|2236.8|2240.9|2234.9|21
1633944900000|2021-10-11 09:35:00|2242.1|2236.1|2244.4|2238.4|2244.9|2238.9|2241.9|2235.9|15
1633945200000|2021-10-11 09:40:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2242.9|2236.9|21
1633945500000|2021-10-11 09:45:00|2244|2238|2244.5|2238.5|2244.6|2238.6|2242.9|2236.9|13
1633945800000|2021-10-11 09:50:00|2244.4|2238.4|2244|2238|2244.4|2238.4|2243.5|2237.5|10
1633946100000|2021-10-11 09:55:00|2244.4|2238.4|2246.3|2240.3|2246.5|2240.5|2244.4|2238.4|25
1633946400000|2021-10-11 10:00:00|2246.4|2240.4|2244.9|2238.9|2246.4|2240.4|2244.4|2238.4|18
1633946700000|2021-10-11 10:05:00|2245.1|2239.1|2246|2240|2246|2240|2245.1|2239.1|13
1633947000000|2021-10-11 10:10:00|2246.3|2240.3|2250.5|2244.5|2250.5|2244.5|2246.3|2240.3|27
1633947300000|2021-10-11 10:15:00|2249.9|2243.9|2249.3|2243.3|2251.5|2245.5|2249.3|2243.3|21
1633947600000|2021-10-11 10:20:00|2248.8|2242.8|2248.8|2242.8|2249|2243|2248.3|2242.3|11
1633947900000|2021-10-11 10:25:00|2249|2243|2248.1|2242.1|2249.1|2243.1|2247.8|2241.8|14
1633948200000|2021-10-11 10:30:00|2247.9|2241.9|2244.1|2238.1|2248|2242|2243.9|2237.9|18
1633948500000|2021-10-11 10:35:00|2243.9|2237.9|2240.8|2234.8|2243.9|2237.9|2240|2234|26
1633948800000|2021-10-11 10:40:00|2241|2235|2239.9|2233.9|2241.3|2235.3|2239.9|2233.9|11
1633949100000|2021-10-11 10:45:00|2240.1|2234.1|2241|2235|2241|2235|2240|2234|13
1633949400000|2021-10-11 10:50:00|2241.3|2235.3|2241|2235|2242.5|2236.5|2240.8|2234.8|27
1633949700000|2021-10-11 10:55:00|2240.9|2234.9|2242.4|2236.4|2242.4|2236.4|2240.9|2234.9|15
1633950000000|2021-10-11 11:00:00|2242.3|2236.3|2240.6|2234.6|2242.3|2236.3|2240.5|2234.5|15
1633950300000|2021-10-11 11:05:00|2240.8|2234.8|2241.8|2235.8|2242.5|2236.5|2240.8|2234.8|13
1633950600000|2021-10-11 11:10:00|2241.5|2235.5|2240.1|2234.1|2242|2236|2239.6|2233.6|23
1633950900000|2021-10-11 11:15:00|2239.9|2233.9|2239.1|2233.1|2239.9|2233.9|2238.6|2232.6|15
1633951200000|2021-10-11 11:20:00|2239.4|2233.4|2235.1|2229.1|2240.5|2234.5|2235.1|2229.1|33
1633951500000|2021-10-11 11:25:00|2234.6|2228.6|2237.9|2231.9|2238.1|2232.1|2234.3|2228.3|25
1633951800000|2021-10-11 11:30:00|2238.1|2232.1|2238.5|2232.5|2239.9|2233.9|2238.1|2232.1|26
1633952100000|2021-10-11 11:35:00|2238.3|2232.3|2240.3|2234.3|2240.6|2234.6|2237.4|2231.4|48
1633952400000|2021-10-11 11:40:00|2240.4|2234.4|2238.3|2232.3|2240.8|2234.8|2238.3|2232.3|20
1633952700000|2021-10-11 11:45:00|2238|2232|2240.3|2234.3|2241.3|2235.3|2237.8|2231.8|46
1633953000000|2021-10-11 11:50:00|2240.5|2234.5|2240.5|2234.5|2241.3|2235.3|2240|2234|22
1633953300000|2021-10-11 11:55:00|2240.6|2234.6|2239.6|2233.6|2242|2236|2238.9|2232.9|35
1633953600000|2021-10-11 12:00:00|2240|2234|2244.3|2238.3|2245.3|2239.3|2238.6|2232.6|53
1633953900000|2021-10-11 12:05:00|2244|2238|2245.8|2239.8|2246.8|2240.8|2243.9|2237.9|72
1633954200000|2021-10-11 12:10:00|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2244.5|2238.5|22
1633954500000|2021-10-11 12:15:00|2246.3|2240.3|2247.9|2241.9|2248.3|2242.3|2246.3|2240.3|8
1633954800000|2021-10-11 12:20:00|2247.8|2241.8|2245.5|2239.5|2248.1|2242.1|2245.5|2239.5|23
1633955100000|2021-10-11 12:25:00|2245.3|2239.3|2246.4|2240.4|2246.4|2240.4|2245|2239|50
1633955400000|2021-10-11 12:30:00|2246.3|2240.3|2245.9|2239.9|2246.8|2240.8|2245.5|2239.5|39
1633955700000|2021-10-11 12:35:00|2246|2240|2242.8|2236.8|2246.3|2240.3|2242.3|2236.3|40
1633956000000|2021-10-11 12:40:00|2243|2237|2241|2235|2243.4|2237.4|2240.6|2234.6|43
1633956300000|2021-10-11 12:45:00|2241.1|2235.1|2241.6|2235.6|2243.8|2237.8|2241.1|2235.1|38
1633956600000|2021-10-11 12:50:00|2241.5|2235.5|2245.1|2239.1|2245.1|2239.1|2241.3|2235.3|43
1633956900000|2021-10-11 12:55:00|2245.5|2239.5|2245.3|2239.3|2246.3|2240.3|2239.9|2233.9|59
1633957200000|2021-10-11 13:00:00|2245|2239|2246.1|2240.1|2247.6|2241.6|2241.3|2235.3|150
1633957500000|2021-10-11 13:05:00|2245.9|2239.9|2247.5|2241.5|2247.8|2241.8|2243.5|2237.5|113
1633957800000|2021-10-11 13:10:00|2247.3|2241.3|2246.3|2240.3|2248.1|2242.1|2243.9|2237.9|101
1633958100000|2021-10-11 13:15:00|2246|2240|2241.5|2235.5|2246.6|2240.6|2241.5|2235.5|81
1633958400000|2021-10-11 13:20:00|2241.6|2235.6|2242.3|2236.3|2243.6|2237.6|2239.5|2233.5|59
1633958700000|2021-10-11 13:25:00|2241.6|2235.6|2244|2238|2244.6|2238.6|2241.5|2235.5|73
1633959000000|2021-10-11 13:30:00|2244.3|2238.3|2242.1|2236.1|2246.3|2240.3|2241.5|2235.5|123
1633959300000|2021-10-11 13:35:00|2242.3|2236.3|2246.9|2240.9|2247.6|2241.6|2242.3|2236.3|71
1633959600000|2021-10-11 13:40:00|2247|2241|2246.1|2240.1|2247.5|2241.5|2244.8|2238.8|55
1633959900000|2021-10-11 13:45:00|2246.3|2240.3|2249.9|2243.9|2250.4|2244.4|2246.1|2240.1|47
1633960200000|2021-10-11 13:50:00|2250|2244|2250.1|2244.1|2250.8|2244.8|2248.9|2242.9|41
1633960500000|2021-10-11 13:55:00|2250.4|2244.4|2248.6|2242.6|2250.4|2244.4|2248.1|2242.1|58
1633960800000|2021-10-11 14:00:00|2248.4|2242.4|2246.9|2240.9|2248.8|2242.8|2245.6|2239.6|85
1633961100000|2021-10-11 14:05:00|2247|2241|2246.3|2240.3|2247.5|2241.5|2244.6|2238.6|41
1633961400000|2021-10-11 14:10:00|2246.1|2240.1|2246.6|2240.6|2248.1|2242.1|2245.9|2239.9|37
1633961700000|2021-10-11 14:15:00|2246.9|2240.9|2244.4|2238.4|2248.1|2242.1|2244|2238|45
1633962000000|2021-10-11 14:20:00|2244.1|2238.1|2240.3|2234.3|2244.1|2238.1|2239.9|2233.9|57
1633962300000|2021-10-11 14:25:00|2240.5|2234.5|2238.9|2232.9|2240.9|2234.9|2237.5|2231.5|71
1633962600000|2021-10-11 14:30:00|2239|2233|2239.3|2233.3|2240|2234|2237.5|2231.5|51
1633962900000|2021-10-11 14:35:00|2239|2233|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|39
1633963200000|2021-10-11 14:40:00|2239.5|2233.5|2237|2231|2239.5|2233.5|2236.5|2230.5|85
1633963500000|2021-10-11 14:45:00|2236.8|2230.8|2238|2232|2238.3|2232.3|2236.8|2230.8|25
1633963800000|2021-10-11 14:50:00|2237.8|2231.8|2237|2231|2240.9|2234.9|2236.5|2230.5|54
1633964100000|2021-10-11 14:55:00|2236.6|2230.6|2239.5|2233.5|2241.1|2235.1|2236.6|2230.6|63
1633964400000|2021-10-11 15:00:00|2239.3|2233.3|2238.4|2232.4|2240.1|2234.1|2236.3|2230.3|38
1633964700000|2021-10-11 15:05:00|2238.6|2232.6|2244.1|2238.1|2244.1|2238.1|2238.6|2232.6|45
1633965000000|2021-10-11 15:10:00|2243.9|2237.9|2244.5|2238.5|2245.6|2239.6|2242.6|2236.6|54
1633965300000|2021-10-11 15:15:00|2244.4|2238.4|2229.8|2223.8|2244.4|2238.4|2225.9|2219.9|204
1633965600000|2021-10-11 15:20:00|2230|2224|2233.8|2227.8|2234.8|2228.8|2229.5|2223.5|66
1633965900000|2021-10-11 15:25:00|2233.4|2227.4|2233.5|2227.5|2233.5|2227.5|2232.1|2226.1|17
1633966200000|2021-10-11 15:30:00|2233.4|2227.4|2234.4|2228.4|2235|2229|2231.5|2225.5|50
1633966500000|2021-10-11 15:35:00|2234.5|2228.5|2235.4|2229.4|2237.1|2231.1|2234.3|2228.3|24
1633966800000|2021-10-11 15:40:00|2235.1|2229.1|2233.5|2227.5|2235.4|2229.4|2233.3|2227.3|21
1633967100000|2021-10-11 15:45:00|2233.6|2227.6|2232.4|2226.4|2234.1|2228.1|2232.3|2226.3|46
1633967400000|2021-10-11 15:50:00|2232.6|2226.6|2233.1|2227.1|2233.6|2227.6|2231.9|2225.9|15
1633967700000|2021-10-11 15:55:00|2233|2227|2232.6|2226.6|2233|2227|2232.1|2226.1|14
1633968000000|2021-10-11 16:00:00|2232.4|2226.4|2232.6|2226.6|2233.3|2227.3|2231.8|2225.8|9
1633968300000|2021-10-11 16:05:00|2232.4|2226.4|2232.5|2226.5|2233.3|2227.3|2232.4|2226.4|21
1633968600000|2021-10-11 16:10:00|2232.6|2226.6|2231.4|2225.4|2232.6|2226.6|2231.4|2225.4|11
1633968900000|2021-10-11 16:15:00|2231.8|2225.8|2227.5|2221.5|2231.8|2225.8|2225.5|2219.5|52
1633969200000|2021-10-11 16:20:00|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1633969500000|2021-10-11 16:25:00|2227.8|2221.8|2227.6|2221.6|2228.8|2222.8|2227|2221|10
1633969800000|2021-10-11 16:30:00|2227.4|2221.4|2223.9|2217.9|2227.4|2221.4|2222.8|2216.8|35
1633970100000|2021-10-11 16:35:00|2225.3|2219.3|2226.8|2220.8|2226.8|2220.8|2225.3|2219.3|7
1633970400000|2021-10-11 16:40:00|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1633970700000|2021-10-11 16:45:00|2228.3|2222.3|2229.3|2223.3|2230.8|2224.8|2228|2222|25
1633971000000|2021-10-11 16:50:00|2229|2223|2229|2223|2229.4|2223.4|2229|2223|9
1633971300000|2021-10-11 16:55:00|2228.9|2222.9|2230.6|2224.6|2230.6|2224.6|2228.9|2222.9|14
1633996800000|2021-10-12 00:00:00|2218.5|2212.5|2222.9|2216.9|2223|2217|2218.5|2212.5|12
1633997100000|2021-10-12 00:05:00|2223|2217|2230.6|2224.6|2231.5|2225.5|2223|2217|28
1633997400000|2021-10-12 00:10:00|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|6
1633997700000|2021-10-12 00:15:00|2230.9|2224.9|2229.6|2223.6|2230.9|2224.9|2229.5|2223.5|5
1633998000000|2021-10-12 00:20:00|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.5|2223.5|4
1633998900000|2021-10-12 00:35:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|4
1633999500000|2021-10-12 00:45:00|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|9
1633999800000|2021-10-12 00:50:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|17
1634000100000|2021-10-12 00:55:00|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|3
1634000400000|2021-10-12 01:00:00|2229.4|2223.4|2227.3|2221.3|2229.6|2223.6|2223.4|2217.4|60
1634000700000|2021-10-12 01:05:00|2227.6|2221.6|2229.4|2223.4|2230.1|2224.1|2227|2221|19
1634001000000|2021-10-12 01:10:00|2229|2223|2227.8|2221.8|2229|2223|2227.8|2221.8|8
1634002200000|2021-10-12 01:30:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1634002500000|2021-10-12 01:35:00|2229.8|2223.8|2228.4|2222.4|2229.8|2223.8|2228.1|2222.1|11
1634002800000|2021-10-12 01:40:00|2228.1|2222.1|2224.1|2218.1|2228.1|2222.1|2224.1|2218.1|11
1634003100000|2021-10-12 01:45:00|2224.4|2218.4|2226.9|2220.9|2227|2221|2224.3|2218.3|22
1634003400000|2021-10-12 01:50:00|2226.8|2220.8|2224.1|2218.1|2226.8|2220.8|2224.1|2218.1|11
1634003700000|2021-10-12 01:55:00|2224.3|2218.3|2222.5|2216.5|2224.3|2218.3|2222.1|2216.1|33
1634004000000|2021-10-12 02:00:00|2222.6|2216.6|2227.1|2221.1|2227.4|2221.4|2222.6|2216.6|17
1634004300000|2021-10-12 02:05:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2227.3|2221.3|4
1634004600000|2021-10-12 02:10:00|2228|2222|2228.3|2222.3|2229.9|2223.9|2228|2222|12
1634005800000|2021-10-12 02:30:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|4
1634006100000|2021-10-12 02:35:00|2228|2222|2228|2222|2228.3|2222.3|2227.8|2221.8|7
1634006400000|2021-10-12 02:40:00|2228.3|2222.3|2228.1|2222.1|2228.5|2222.5|2228.1|2222.1|7
1634006700000|2021-10-12 02:45:00|2228.3|2222.3|2228|2222|2228.5|2222.5|2227.9|2221.9|6
1634007300000|2021-10-12 02:55:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1634007600000|2021-10-12 03:00:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2225.4|2219.4|32
1634007900000|2021-10-12 03:05:00|2225.5|2219.5|2222.6|2216.6|2225.5|2219.5|2222.6|2216.6|9
1634008800000|2021-10-12 03:20:00|2222.4|2216.4|2221.8|2215.8|2222.4|2216.4|2221.4|2215.4|9
1634009100000|2021-10-12 03:25:00|2220.8|2214.8|2218.1|2212.1|2220.9|2214.9|2217.9|2211.9|22
1634010000000|2021-10-12 03:40:00|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|2
1634010600000|2021-10-12 03:50:00|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|2
1634011200000|2021-10-12 04:00:00|2218.5|2212.5|2219|2213|2219.1|2213.1|2218.5|2212.5|4
1634011500000|2021-10-12 04:05:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2218.8|2212.8|5
1634011800000|2021-10-12 04:10:00|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.3|2213.3|6
1634012100000|2021-10-12 04:15:00|2219.9|2213.9|2221|2215|2221.5|2215.5|2219.6|2213.6|8
1634012400000|2021-10-12 04:20:00|2221.5|2215.5|2222.1|2216.1|2222.5|2216.5|2221.1|2215.1|13
1634012700000|2021-10-12 04:25:00|2222.4|2216.4|2223.8|2217.8|2223.8|2217.8|2222.4|2216.4|9
1634013000000|2021-10-12 04:30:00|2224|2218|2225.8|2219.8|2226.1|2220.1|2224|2218|22
1634013300000|2021-10-12 04:35:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|4
1634014800000|2021-10-12 05:00:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|4
1634016300000|2021-10-12 05:25:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1634016600000|2021-10-12 05:30:00|2225.6|2219.6|2225.6|2219.6|2226.4|2220.4|2225.5|2219.5|35
1634016900000|2021-10-12 05:35:00|2225.9|2219.9|2229.1|2223.1|2230.1|2224.1|2225.6|2219.6|27
1634017200000|2021-10-12 05:40:00|2229.5|2223.5|2226.6|2220.6|2229.6|2223.6|2225.8|2219.8|28
1634017500000|2021-10-12 05:45:00|2224.9|2218.9|2225.1|2219.1|2225.5|2219.5|2224.9|2218.9|6
1634017800000|2021-10-12 05:50:00|2225.5|2219.5|2225.1|2219.1|2225.5|2219.5|2225|2219|6
1634018100000|2021-10-12 05:55:00|2225|2219|2224.8|2218.8|2225.9|2219.9|2224.5|2218.5|6
1634018400000|2021-10-12 06:00:00|2224.9|2218.9|2226.5|2220.5|2227.4|2221.4|2224.3|2218.3|29
1634018700000|2021-10-12 06:05:00|2226.3|2220.3|2225.9|2219.9|2226.3|2220.3|2225.5|2219.5|12
1634019000000|2021-10-12 06:10:00|2226|2220|2224|2218|2226|2220|2224|2218|17
1634019300000|2021-10-12 06:15:00|2224.3|2218.3|2223.4|2217.4|2225|2219|2223.4|2217.4|31
1634019600000|2021-10-12 06:20:00|2223|2217|2224.1|2218.1|2224.6|2218.6|2221.6|2215.6|54
1634019900000|2021-10-12 06:25:00|2224|2218|2224.1|2218.1|2225.1|2219.1|2222.5|2216.5|39
1634020200000|2021-10-12 06:30:00|2224|2218|2226.3|2220.3|2226.8|2220.8|2223.4|2217.4|36
1634020500000|2021-10-12 06:35:00|2226.4|2220.4|2226.3|2220.3|2227|2221|2223.3|2217.3|51
1634020800000|2021-10-12 06:40:00|2226.4|2220.4|2229|2223|2229.1|2223.1|2226.4|2220.4|21
1634021100000|2021-10-12 06:45:00|2229.3|2223.3|2227.3|2221.3|2229.3|2223.3|2227.3|2221.3|11
1634021400000|2021-10-12 06:50:00|2227.5|2221.5|2230.8|2224.8|2231.8|2225.8|2227.5|2221.5|18
1634021700000|2021-10-12 06:55:00|2230.5|2224.5|2230.8|2224.8|2231.5|2225.5|2230|2224|23
1634022000000|2021-10-12 07:00:00|2230.9|2224.9|2227.6|2221.6|2236.6|2230.6|2223.4|2217.4|60
1634022300000|2021-10-12 07:05:00|2227.5|2221.5|2233|2227|2233|2227|2227.3|2221.3|28
1634022600000|2021-10-12 07:10:00|2232.9|2226.9|2225.4|2219.4|2232.9|2226.9|2225.4|2219.4|17
1634022900000|2021-10-12 07:15:00|2225.6|2219.6|2225|2219|2226.1|2220.1|2225|2219|8
1634023200000|2021-10-12 07:20:00|2224.9|2218.9|2226.6|2220.6|2226.6|2220.6|2224.9|2218.9|7
1634023500000|2021-10-12 07:25:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|13
1634023800000|2021-10-12 07:30:00|2227.1|2221.1|2226.4|2220.4|2230.4|2224.4|2225.5|2219.5|36
1634024100000|2021-10-12 07:35:00|2226.6|2220.6|2230.9|2224.9|2231.3|2225.3|2226.6|2220.6|25
1634024400000|2021-10-12 07:40:00|2231|2225|2232|2226|2233.8|2227.8|2230.9|2224.9|30
1634024700000|2021-10-12 07:45:00|2231.6|2225.6|2231.3|2225.3|2231.9|2225.9|2230.6|2224.6|26
1634025000000|2021-10-12 07:50:00|2231.5|2225.5|2231.3|2225.3|2232.9|2226.9|2231.3|2225.3|27
1634025300000|2021-10-12 07:55:00|2231.1|2225.1|2230.5|2224.5|2232|2226|2230.4|2224.4|16
1634025600000|2021-10-12 08:00:00|2230.6|2224.6|2229.4|2223.4|2231.9|2225.9|2229.3|2223.3|32
1634025900000|2021-10-12 08:05:00|2229.3|2223.3|2229|2223|2231.6|2225.6|2228.3|2222.3|34
1634026200000|2021-10-12 08:10:00|2229.1|2223.1|2232.5|2226.5|2232.6|2226.6|2229.1|2223.1|22
1634026500000|2021-10-12 08:15:00|2231.6|2225.6|2229.8|2223.8|2233|2227|2228.6|2222.6|48
1634026800000|2021-10-12 08:20:00|2229.6|2223.6|2230.6|2224.6|2230.6|2224.6|2229.3|2223.3|18
1634027100000|2021-10-12 08:25:00|2230.9|2224.9|2231.4|2225.4|2231.5|2225.5|2229.4|2223.4|36
1634027400000|2021-10-12 08:30:00|2231.5|2225.5|2232.6|2226.6|2233.8|2227.8|2231.4|2225.4|34
1634027700000|2021-10-12 08:35:00|2232.5|2226.5|2233.8|2227.8|2233.8|2227.8|2232.4|2226.4|15
1634028000000|2021-10-12 08:40:00|2233.4|2227.4|2233.5|2227.5|2233.6|2227.6|2232.5|2226.5|14
1634028300000|2021-10-12 08:45:00|2233.3|2227.3|2235.1|2229.1|2235.4|2229.4|2233.3|2227.3|25
1634028600000|2021-10-12 08:50:00|2234.9|2228.9|2236.3|2230.3|2236.9|2230.9|2234.8|2228.8|18
1634028900000|2021-10-12 08:55:00|2236.4|2230.4|2234.5|2228.5|2236.6|2230.6|2233.9|2227.9|25
1634029200000|2021-10-12 09:00:00|2234.6|2228.6|2238|2232|2238|2232|2234|2228|32
1634029500000|2021-10-12 09:05:00|2239|2233|2238.5|2232.5|2239|2233|2237.8|2231.8|7
1634029800000|2021-10-12 09:10:00|2238.6|2232.6|2237.1|2231.1|2238.6|2232.6|2236.1|2230.1|15
1634030100000|2021-10-12 09:15:00|2237.3|2231.3|2239.1|2233.1|2239.4|2233.4|2237.3|2231.3|15
1634030400000|2021-10-12 09:20:00|2238.8|2232.8|2238.6|2232.6|2238.8|2232.8|2238.1|2232.1|14
1634030700000|2021-10-12 09:25:00|2238.5|2232.5|2239.8|2233.8|2239.8|2233.8|2237.9|2231.9|9
1634031000000|2021-10-12 09:30:00|2240.4|2234.4|2242.6|2236.6|2242.6|2236.6|2240.4|2234.4|17
1634031300000|2021-10-12 09:35:00|2242.9|2236.9|2246.6|2240.6|2246.6|2240.6|2242.9|2236.9|63
1634031600000|2021-10-12 09:40:00|2246.8|2240.8|2249.4|2243.4|2249.6|2243.6|2246.8|2240.8|23
1634031900000|2021-10-12 09:45:00|2249.3|2243.3|2249.6|2243.6|2250.5|2244.5|2249.3|2243.3|11
1634032200000|2021-10-12 09:50:00|2249.4|2243.4|2247.6|2241.6|2249.4|2243.4|2247.6|2241.6|5
1634032500000|2021-10-12 09:55:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2247.3|2241.3|8
1634032800000|2021-10-12 10:00:00|2247.4|2241.4|2247.5|2241.5|2247.6|2241.6|2247.4|2241.4|3
1634033100000|2021-10-12 10:05:00|2247.8|2241.8|2247.5|2241.5|2248.4|2242.4|2247.4|2241.4|14
1634033400000|2021-10-12 10:10:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2245.6|2239.6|23
1634033700000|2021-10-12 10:15:00|2246.5|2240.5|2245.6|2239.6|2246.5|2240.5|2245.6|2239.6|9
1634034000000|2021-10-12 10:20:00|2245.5|2239.5|2243.9|2237.9|2245.5|2239.5|2243.9|2237.9|6
1634034300000|2021-10-12 10:25:00|2244|2238|2244.9|2238.9|2246.1|2240.1|2243.9|2237.9|19
1634034600000|2021-10-12 10:30:00|2245|2239|2246|2240|2246.3|2240.3|2244.8|2238.8|18
1634034900000|2021-10-12 10:35:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2244.6|2238.6|18
1634035200000|2021-10-12 10:40:00|2246.4|2240.4|2245.6|2239.6|2246.4|2240.4|2245.6|2239.6|10
1634035500000|2021-10-12 10:45:00|2245.5|2239.5|2244.5|2238.5|2245.5|2239.5|2244.4|2238.4|4
1634035800000|2021-10-12 10:50:00|2244.6|2238.6|2244.8|2238.8|2245.5|2239.5|2244.6|2238.6|21
1634036100000|2021-10-12 10:55:00|2245|2239|2245.3|2239.3|2246.5|2240.5|2245|2239|35
1634036400000|2021-10-12 11:00:00|2245|2239|2246.3|2240.3|2246.4|2240.4|2244.8|2238.8|21
1634036700000|2021-10-12 11:05:00|2246.4|2240.4|2244.3|2238.3|2246.4|2240.4|2244.1|2238.1|25
1634037000000|2021-10-12 11:10:00|2244.5|2238.5|2237.9|2231.9|2244.5|2238.5|2237.9|2231.9|28
1634037300000|2021-10-12 11:15:00|2238.1|2232.1|2239|2233|2239.1|2233.1|2238.1|2232.1|4
1634037600000|2021-10-12 11:20:00|2239.1|2233.1|2239|2233|2239.8|2233.8|2239|2233|8
1634037900000|2021-10-12 11:25:00|2238.8|2232.8|2238.6|2232.6|2239.1|2233.1|2238|2232|14
1634038200000|2021-10-12 11:30:00|2238.9|2232.9|2241|2235|2242.4|2236.4|2238.9|2232.9|50
1634038500000|2021-10-12 11:35:00|2241.3|2235.3|2241|2235|2242.6|2236.6|2240.4|2234.4|38
1634038800000|2021-10-12 11:40:00|2240.9|2234.9|2240.3|2234.3|2242.3|2236.3|2240|2234|26
1634039100000|2021-10-12 11:45:00|2240|2234|2239.1|2233.1|2240|2234|2236.9|2230.9|55
1634039400000|2021-10-12 11:50:00|2239.3|2233.3|2240.5|2234.5|2241.3|2235.3|2239|2233|37
1634039700000|2021-10-12 11:55:00|2240.1|2234.1|2241|2235|2241.5|2235.5|2239.3|2233.3|30
1634040000000|2021-10-12 12:00:00|2240.8|2234.8|2242.3|2236.3|2242.5|2236.5|2239.3|2233.3|50
1634040300000|2021-10-12 12:05:00|2242.1|2236.1|2242.3|2236.3|2242.4|2236.4|2240.9|2234.9|38
1634040600000|2021-10-12 12:10:00|2242|2236|2241.1|2235.1|2242.5|2236.5|2240.6|2234.6|32
1634040900000|2021-10-12 12:15:00|2240.9|2234.9|2240.9|2234.9|2241.1|2235.1|2240.6|2234.6|11
1634041200000|2021-10-12 12:20:00|2240.6|2234.6|2241.1|2235.1|2241.1|2235.1|2240.6|2234.6|12
1634041500000|2021-10-12 12:25:00|2241.5|2235.5|2241.3|2235.3|2243.3|2237.3|2240.8|2234.8|35
1634041800000|2021-10-12 12:30:00|2241.5|2235.5|2244.5|2238.5|2245.3|2239.3|2240.9|2234.9|69
1634042100000|2021-10-12 12:35:00|2244.4|2238.4|2241.5|2235.5|2244.4|2238.4|2240.5|2234.5|50
1634042400000|2021-10-12 12:40:00|2241.3|2235.3|2241.4|2235.4|2242.1|2236.1|2240.8|2234.8|50
1634042700000|2021-10-12 12:45:00|2241.6|2235.6|2243.8|2237.8|2244.1|2238.1|2241|2235|32
1634043000000|2021-10-12 12:50:00|2244|2238|2244.9|2238.9|2245.5|2239.5|2243.8|2237.8|59
1634043300000|2021-10-12 12:55:00|2245|2239|2245.6|2239.6|2247.1|2241.1|2244.1|2238.1|67
1634043600000|2021-10-12 13:00:00|2245.5|2239.5|2245.6|2239.6|2246.1|2240.1|2238.9|2232.9|177
1634043900000|2021-10-12 13:05:00|2245|2239|2242|2236|2246.3|2240.3|2241.9|2235.9|142
1634044200000|2021-10-12 13:10:00|2242.1|2236.1|2244.5|2238.5|2246.4|2240.4|2242.1|2236.1|109
1634044500000|2021-10-12 13:15:00|2244.8|2238.8|2246.6|2240.6|2248.8|2242.8|2244.5|2238.5|111
1634044800000|2021-10-12 13:20:00|2247.1|2241.1|2243.1|2237.1|2247.3|2241.3|2241.4|2235.4|85
1634045100000|2021-10-12 13:25:00|2243.4|2237.4|2243.6|2237.6|2244.3|2238.3|2240.8|2234.8|126
1634045400000|2021-10-12 13:30:00|2243.8|2237.8|2248.3|2242.3|2248.6|2242.6|2243.8|2237.8|126
1634045700000|2021-10-12 13:35:00|2248.1|2242.1|2246.6|2240.6|2248.3|2242.3|2245.3|2239.3|100
1634046000000|2021-10-12 13:40:00|2246.8|2240.8|2242.8|2236.8|2247.3|2241.3|2242.5|2236.5|123
1634046300000|2021-10-12 13:45:00|2242.5|2236.5|2240.5|2234.5|2243.6|2237.6|2237.6|2231.6|338
1634046600000|2021-10-12 13:50:00|2240.3|2234.3|2240.3|2234.3|2243.6|2237.6|2240.3|2234.3|215
1634046900000|2021-10-12 13:55:00|2240.4|2234.4|2242.8|2236.8|2243.1|2237.1|2240.1|2234.1|114
1634047200000|2021-10-12 14:00:00|2242.5|2236.5|2241.9|2235.9|2243.8|2237.8|2240.6|2234.6|146
1634047500000|2021-10-12 14:05:00|2242.1|2236.1|2241.9|2235.9|2243.4|2237.4|2241.9|2235.9|106
1634047800000|2021-10-12 14:10:00|2242.5|2236.5|2239.5|2233.5|2242.6|2236.6|2239.4|2233.4|58
1634048100000|2021-10-12 14:15:00|2239.4|2233.4|2236.6|2230.6|2240.9|2234.9|2236.6|2230.6|49
1634048400000|2021-10-12 14:20:00|2236.3|2230.3|2235.6|2229.6|2237.3|2231.3|2233|2227|98
1634048700000|2021-10-12 14:25:00|2235.4|2229.4|2237|2231|2237.1|2231.1|2233.3|2227.3|73
1634049000000|2021-10-12 14:30:00|2236.9|2230.9|2236.5|2230.5|2237|2231|2234.9|2228.9|54
1634049300000|2021-10-12 14:35:00|2236.4|2230.4|2229.9|2223.9|2236.5|2230.5|2229.5|2223.5|68
1634049600000|2021-10-12 14:40:00|2229.8|2223.8|2227.5|2221.5|2230.6|2224.6|2227.3|2221.3|63
1634049900000|2021-10-12 14:45:00|2227.3|2221.3|2228.9|2222.9|2232.5|2226.5|2227.3|2221.3|76
1634050200000|2021-10-12 14:50:00|2228.6|2222.6|2226.1|2220.1|2228.9|2222.9|2225.4|2219.4|103
1634050500000|2021-10-12 14:55:00|2226.3|2220.3|2226|2220|2228.5|2222.5|2225.1|2219.1|79
1634050800000|2021-10-12 15:00:00|2226.3|2220.3|2220.6|2214.6|2234|2228|2219.3|2213.3|143
1634051100000|2021-10-12 15:05:00|2221|2215|2217.8|2211.8|2222.9|2216.9|2217.8|2211.8|93
1634051400000|2021-10-12 15:10:00|2217.5|2211.5|2219.5|2213.5|2220.5|2214.5|2215.8|2209.8|126
1634051700000|2021-10-12 15:15:00|2219.3|2213.3|2219.4|2213.4|2219.6|2213.6|2211.6|2205.6|230
1634052000000|2021-10-12 15:20:00|2219.1|2213.1|2217.8|2211.8|2221.6|2215.6|2217.8|2211.8|41
1634052300000|2021-10-12 15:25:00|2218.6|2212.6|2216.6|2210.6|2220|2214|2216.3|2210.3|35
1634052600000|2021-10-12 15:30:00|2216.8|2210.8|2217.4|2211.4|2218|2212|2214.9|2208.9|46
1634052900000|2021-10-12 15:35:00|2217.5|2211.5|2217.1|2211.1|2217.9|2211.9|2215.4|2209.4|46
1634053200000|2021-10-12 15:40:00|2216.9|2210.9|2214.1|2208.1|2217.6|2211.6|2212.4|2206.4|37
1634053500000|2021-10-12 15:45:00|2214.5|2208.5|2213.6|2207.6|2214.5|2208.5|2212.9|2206.9|31
1634053800000|2021-10-12 15:50:00|2214|2208|2209.5|2203.5|2214|2208|2209.4|2203.4|55
1634054100000|2021-10-12 15:55:00|2209.8|2203.8|2207.3|2201.3|2210|2204|2207.3|2201.3|24
1634054400000|2021-10-12 16:00:00|2207.5|2201.5|2207.4|2201.4|2209|2203|2206.9|2200.9|22
1634054700000|2021-10-12 16:05:00|2206.9|2200.9|2205.9|2199.9|2206.9|2200.9|2204.6|2198.6|37
1634055000000|2021-10-12 16:10:00|2206|2200|2205.8|2199.8|2206|2200|2205.5|2199.5|8
1634055300000|2021-10-12 16:15:00|2205.6|2199.6|2206.4|2200.4|2206.8|2200.8|2205.4|2199.4|21
1634055600000|2021-10-12 16:20:00|2206.6|2200.6|2207|2201|2207.5|2201.5|2206.5|2200.5|12
1634055900000|2021-10-12 16:25:00|2207.1|2201.1|2207.4|2201.4|2207.5|2201.5|2207.1|2201.1|30
1634056200000|2021-10-12 16:30:00|2207.3|2201.3|2204.5|2198.5|2208|2202|2204.5|2198.5|219
1634056500000|2021-10-12 16:35:00|2204.6|2198.6|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|16
1634056800000|2021-10-12 16:40:00|2204|2198|2205.3|2199.3|2205.3|2199.3|2203|2197|27
1634057100000|2021-10-12 16:45:00|2205.5|2199.5|2204.9|2198.9|2206|2200|2204.9|2198.9|8
1634057400000|2021-10-12 16:50:00|2204.8|2198.8|2201.4|2195.4|2204.8|2198.8|2201.1|2195.1|35
1634057700000|2021-10-12 16:55:00|2201.1|2195.1|2199.4|2193.4|2202.1|2196.1|2198.9|2192.9|34
1634083200000|2021-10-13 00:00:00|2208.3|2202.3|2212.4|2206.4|2213.8|2207.8|2208.3|2202.3|8
1634083500000|2021-10-13 00:05:00|2212.6|2206.6|2207.3|2201.3|2212.6|2206.6|2207|2201|13
1634083800000|2021-10-13 00:10:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1634084100000|2021-10-13 00:15:00|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1634085000000|2021-10-13 00:30:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1634085300000|2021-10-13 00:35:00|2208|2202|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|5
1634085600000|2021-10-13 00:40:00|2208.6|2202.6|2209.4|2203.4|2209.4|2203.4|2208.6|2202.6|2
1634085900000|2021-10-13 00:45:00|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.8|2202.8|4
1634086200000|2021-10-13 00:50:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1634086500000|2021-10-13 00:55:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1634086800000|2021-10-13 01:00:00|2208.9|2202.9|2208|2202|2209.1|2203.1|2207.3|2201.3|55
1634087100000|2021-10-13 01:05:00|2207.9|2201.9|2207.9|2201.9|2208|2202|2207.6|2201.6|5
1634087400000|2021-10-13 01:10:00|2207.6|2201.6|2206.4|2200.4|2207.6|2201.6|2205|2199|33
1634087700000|2021-10-13 01:15:00|2206.3|2200.3|2205.6|2199.6|2206.3|2200.3|2205.6|2199.6|7
1634088000000|2021-10-13 01:20:00|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.5|2199.5|6
1634088300000|2021-10-13 01:25:00|2205.9|2199.9|2207.5|2201.5|2209.1|2203.1|2205.9|2199.9|18
1634088600000|2021-10-13 01:30:00|2207.8|2201.8|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|13
1634088900000|2021-10-13 01:35:00|2208.6|2202.6|2210.5|2204.5|2211|2205|2208.6|2202.6|9
1634089200000|2021-10-13 01:40:00|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|10
1634089500000|2021-10-13 01:45:00|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|4
1634089800000|2021-10-13 01:50:00|2210.8|2204.8|2209.6|2203.6|2210.9|2204.9|2209.5|2203.5|8
1634090100000|2021-10-13 01:55:00|2209.5|2203.5|2208.9|2202.9|2209.5|2203.5|2208.5|2202.5|9
1634090400000|2021-10-13 02:00:00|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1634090700000|2021-10-13 02:05:00|2208.6|2202.6|2206.3|2200.3|2208.6|2202.6|2206.3|2200.3|12
1634091000000|2021-10-13 02:10:00|2206.1|2200.1|2199.8|2193.8|2206.1|2200.1|2199.8|2193.8|49
1634091300000|2021-10-13 02:15:00|2199.6|2193.6|2198.5|2192.5|2200|2194|2196.9|2190.9|51
1634091600000|2021-10-13 02:20:00|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.5|2191.5|15
1634091900000|2021-10-13 02:25:00|2197.9|2191.9|2197.9|2191.9|2198.1|2192.1|2197.6|2191.6|11
1634092200000|2021-10-13 02:30:00|2198|2192|2199.4|2193.4|2201.6|2195.6|2197.5|2191.5|120
1634092500000|2021-10-13 02:35:00|2199.6|2193.6|2201.8|2195.8|2202.8|2196.8|2199.1|2193.1|76
1634092800000|2021-10-13 02:40:00|2201.9|2195.9|2202.1|2196.1|2202.6|2196.6|2201.8|2195.8|36
1634093100000|2021-10-13 02:45:00|2202.4|2196.4|2203.8|2197.8|2204.3|2198.3|2202.4|2196.4|44
1634093400000|2021-10-13 02:50:00|2203.6|2197.6|2205.4|2199.4|2205.4|2199.4|2203|2197|46
1634093700000|2021-10-13 02:55:00|2205.3|2199.3|2206.4|2200.4|2207.4|2201.4|2205|2199|74
1634094000000|2021-10-13 03:00:00|2206.1|2200.1|2207.1|2201.1|2208.1|2202.1|2206|2200|42
1634094300000|2021-10-13 03:05:00|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2206.8|2200.8|19
1634094600000|2021-10-13 03:10:00|2208.3|2202.3|2209.5|2203.5|2210|2204|2208.3|2202.3|20
1634094900000|2021-10-13 03:15:00|2209.8|2203.8|2209.8|2203.8|2210.1|2204.1|2209.6|2203.6|12
1634095200000|2021-10-13 03:20:00|2209.6|2203.6|2209.8|2203.8|2210.1|2204.1|2209.5|2203.5|71
1634095500000|2021-10-13 03:25:00|2210|2204|2210|2204|2210.5|2204.5|2209.3|2203.3|39
1634095800000|2021-10-13 03:30:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|67
1634096100000|2021-10-13 03:35:00|2209.8|2203.8|2210.3|2204.3|2210.5|2204.5|2209.8|2203.8|22
1634096400000|2021-10-13 03:40:00|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|2
1634096700000|2021-10-13 03:45:00|2208.9|2202.9|2208.3|2202.3|2209.1|2203.1|2208.3|2202.3|6
1634097300000|2021-10-13 03:55:00|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1634097600000|2021-10-13 04:00:00|2208.1|2202.1|2208.1|2202.1|2208.3|2202.3|2208|2202|5
1634098200000|2021-10-13 04:10:00|2208.8|2202.8|2209.9|2203.9|2209.9|2203.9|2208.8|2202.8|4
1634098500000|2021-10-13 04:15:00|2209.6|2203.6|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|5
1634098800000|2021-10-13 04:20:00|2209.6|2203.6|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|3
1634100000000|2021-10-13 04:40:00|2209.5|2203.5|2208.1|2202.1|2209.5|2203.5|2208.1|2202.1|4
1634100300000|2021-10-13 04:45:00|2208.8|2202.8|2209.4|2203.4|2209.4|2203.4|2208.8|2202.8|5
1634100600000|2021-10-13 04:50:00|2209.6|2203.6|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|3
1634101200000|2021-10-13 05:00:00|2209.9|2203.9|2210.9|2204.9|2211|2205|2209.9|2203.9|5
1634101500000|2021-10-13 05:05:00|2210.8|2204.8|2210.8|2204.8|2210.9|2204.9|2210.8|2204.8|3
1634101800000|2021-10-13 05:10:00|2210.5|2204.5|2208.3|2202.3|2210.8|2204.8|2208.3|2202.3|15
1634102100000|2021-10-13 05:15:00|2207.5|2201.5|2201|2195|2207.5|2201.5|2200.6|2194.6|31
1634102400000|2021-10-13 05:20:00|2201.3|2195.3|2204.1|2198.1|2204.8|2198.8|2201.1|2195.1|11
1634102700000|2021-10-13 05:25:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2202.9|2196.9|15
1634103000000|2021-10-13 05:30:00|2204.3|2198.3|2209.8|2203.8|2210.9|2204.9|2204.3|2198.3|75
1634103300000|2021-10-13 05:35:00|2209.9|2203.9|2208.5|2202.5|2210.8|2204.8|2208|2202|82
1634103600000|2021-10-13 05:40:00|2208.8|2202.8|2206.1|2200.1|2208.8|2202.8|2206|2200|15
1634103900000|2021-10-13 05:45:00|2206|2200|2205.4|2199.4|2206|2200|2203.5|2197.5|32
1634104200000|2021-10-13 05:50:00|2205.1|2199.1|2204.3|2198.3|2205.1|2199.1|2204.3|2198.3|6
1634104500000|2021-10-13 05:55:00|2204.8|2198.8|2206|2200|2207|2201|2204.4|2198.4|21
1634104800000|2021-10-13 06:00:00|2206.1|2200.1|2206.1|2200.1|2207.8|2201.8|2206.1|2200.1|19
1634105100000|2021-10-13 06:05:00|2205.8|2199.8|2207.9|2201.9|2207.9|2201.9|2204.1|2198.1|31
1634105400000|2021-10-13 06:10:00|2208.1|2202.1|2210.6|2204.6|2210.6|2204.6|2208.1|2202.1|32
1634105700000|2021-10-13 06:15:00|2210.1|2204.1|2212.1|2206.1|2212.1|2206.1|2209.8|2203.8|26
1634106000000|2021-10-13 06:20:00|2212.3|2206.3|2211.8|2205.8|2214.5|2208.5|2211.3|2205.3|29
1634106300000|2021-10-13 06:25:00|2212|2206|2212.1|2206.1|2214.6|2208.6|2211.1|2205.1|25
1634106600000|2021-10-13 06:30:00|2211.9|2205.9|2212.9|2206.9|2214.6|2208.6|2211.4|2205.4|41
1634106900000|2021-10-13 06:35:00|2213.1|2207.1|2212.3|2206.3|2215.6|2209.6|2211|2205|58
1634107200000|2021-10-13 06:40:00|2212.5|2206.5|2215.5|2209.5|2215.8|2209.8|2212.5|2206.5|51
1634107500000|2021-10-13 06:45:00|2215.3|2209.3|2216.6|2210.6|2216.8|2210.8|2215.3|2209.3|67
1634107800000|2021-10-13 06:50:00|2216.4|2210.4|2212.5|2206.5|2216.6|2210.6|2212.4|2206.4|64
1634108100000|2021-10-13 06:55:00|2212.4|2206.4|2213.3|2207.3|2214.1|2208.1|2211.5|2205.5|56
1634108400000|2021-10-13 07:00:00|2213.4|2207.4|2207.9|2201.9|2213.9|2207.9|2207.9|2201.9|45
1634108700000|2021-10-13 07:05:00|2207.8|2201.8|2207|2201|2209.9|2203.9|2204.4|2198.4|21
1634109000000|2021-10-13 07:10:00|2206.6|2200.6|2205|2199|2207|2201|2204.3|2198.3|29
1634109300000|2021-10-13 07:15:00|2204.8|2198.8|2207.8|2201.8|2207.8|2201.8|2202.9|2196.9|42
1634109600000|2021-10-13 07:20:00|2207.5|2201.5|2209|2203|2210.3|2204.3|2207.4|2201.4|16
1634109900000|2021-10-13 07:25:00|2209.3|2203.3|2207.9|2201.9|2209.3|2203.3|2207.8|2201.8|34
1634110200000|2021-10-13 07:30:00|2208.1|2202.1|2214|2208|2214.4|2208.4|2208.1|2202.1|18
1634110500000|2021-10-13 07:35:00|2214.1|2208.1|2212.6|2206.6|2216.8|2210.8|2211.8|2205.8|17
1634110800000|2021-10-13 07:40:00|2212.8|2206.8|2222|2216|2223|2217|2212.6|2206.6|42
1634111100000|2021-10-13 07:45:00|2222.3|2216.3|2234.9|2228.9|2242|2236|2222.3|2216.3|86
1634111400000|2021-10-13 07:50:00|2235.4|2229.4|2236.5|2230.5|2237.6|2231.6|2234.6|2228.6|25
1634111700000|2021-10-13 07:55:00|2236.4|2230.4|2237.8|2231.8|2238.5|2232.5|2234.8|2228.8|26
1634112000000|2021-10-13 08:00:00|2239|2233|2241.4|2235.4|2242.1|2236.1|2238.3|2232.3|39
1634112300000|2021-10-13 08:05:00|2241.1|2235.1|2244.4|2238.4|2244.4|2238.4|2237.1|2231.1|29
1634112600000|2021-10-13 08:10:00|2244.1|2238.1|2250.4|2244.4|2250.4|2244.4|2243.1|2237.1|46
1634112900000|2021-10-13 08:15:00|2250.1|2244.1|2248.3|2242.3|2250.6|2244.6|2246.1|2240.1|75
1634113200000|2021-10-13 08:20:00|2248.5|2242.5|2245|2239|2248.8|2242.8|2243.3|2237.3|30
1634113500000|2021-10-13 08:25:00|2245.3|2239.3|2247.8|2241.8|2247.8|2241.8|2245|2239|17
1634113800000|2021-10-13 08:30:00|2248|2242|2243.8|2237.8|2248|2242|2243.8|2237.8|28
1634114100000|2021-10-13 08:35:00|2244|2238|2237|2231|2246|2240|2237|2231|52
1634114400000|2021-10-13 08:40:00|2237.3|2231.3|2238.8|2232.8|2243.5|2237.5|2237.3|2231.3|53
1634114700000|2021-10-13 08:45:00|2239.5|2233.5|2240.4|2234.4|2240.8|2234.8|2239.5|2233.5|12
1634115000000|2021-10-13 08:50:00|2239.9|2233.9|2243.1|2237.1|2243.4|2237.4|2239.9|2233.9|17
1634115300000|2021-10-13 08:55:00|2243.6|2237.6|2244.9|2238.9|2245.3|2239.3|2243.4|2237.4|20
1634115600000|2021-10-13 09:00:00|2244.6|2238.6|2236.5|2230.5|2244.9|2238.9|2235.8|2229.8|36
1634115900000|2021-10-13 09:05:00|2235.5|2229.5|2237.5|2231.5|2237.5|2231.5|2233.6|2227.6|48
1634116200000|2021-10-13 09:10:00|2237.3|2231.3|2240.8|2234.8|2240.8|2234.8|2236.3|2230.3|20
1634116500000|2021-10-13 09:15:00|2240.4|2234.4|2242.5|2236.5|2243.1|2237.1|2239.3|2233.3|16
1634116800000|2021-10-13 09:20:00|2242.4|2236.4|2242.8|2236.8|2245.3|2239.3|2242|2236|22
1634117100000|2021-10-13 09:25:00|2243|2237|2241.8|2235.8|2244.1|2238.1|2241.4|2235.4|21
1634117400000|2021-10-13 09:30:00|2241.9|2235.9|2239.1|2233.1|2241.9|2235.9|2238|2232|29
1634117700000|2021-10-13 09:35:00|2239.5|2233.5|2242.1|2236.1|2246.3|2240.3|2239.5|2233.5|39
1634118000000|2021-10-13 09:40:00|2242.4|2236.4|2239|2233|2242.4|2236.4|2239|2233|24
1634118300000|2021-10-13 09:45:00|2238.8|2232.8|2238|2232|2238.8|2232.8|2237.8|2231.8|4
1634118600000|2021-10-13 09:50:00|2238.3|2232.3|2239|2233|2239|2233|2238.3|2232.3|2
1634118900000|2021-10-13 09:55:00|2238.6|2232.6|2238.8|2232.8|2239|2233|2236.5|2230.5|16
1634119200000|2021-10-13 10:00:00|2238.5|2232.5|2237|2231|2240|2234|2237|2231|20
1634119500000|2021-10-13 10:05:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1634119800000|2021-10-13 10:10:00|2237.8|2231.8|2237.8|2231.8|2238.4|2232.4|2237.8|2231.8|11
1634120100000|2021-10-13 10:15:00|2237.9|2231.9|2242.3|2236.3|2242.3|2236.3|2237.9|2231.9|12
1634120400000|2021-10-13 10:20:00|2242.1|2236.1|2241.8|2235.8|2245.9|2239.9|2241.8|2235.8|29
1634120700000|2021-10-13 10:25:00|2241.3|2235.3|2241.3|2235.3|2241.6|2235.6|2240.3|2234.3|17
1634121000000|2021-10-13 10:30:00|2241.4|2235.4|2245.1|2239.1|2246.4|2240.4|2241.4|2235.4|19
1634121300000|2021-10-13 10:35:00|2245|2239|2243.1|2237.1|2245|2239|2243.1|2237.1|5
1634121600000|2021-10-13 10:40:00|2242.9|2236.9|2242.1|2236.1|2242.9|2236.9|2242.1|2236.1|3
1634121900000|2021-10-13 10:45:00|2242.5|2236.5|2244.3|2238.3|2244.6|2238.6|2242.5|2236.5|18
1634122200000|2021-10-13 10:50:00|2243.9|2237.9|2241.6|2235.6|2243.9|2237.9|2241|2235|11
1634122500000|2021-10-13 10:55:00|2241.8|2235.8|2244.9|2238.9|2246|2240|2241.8|2235.8|22
1634122800000|2021-10-13 11:00:00|2244.8|2238.8|2246.9|2240.9|2247.1|2241.1|2244.8|2238.8|11
1634123100000|2021-10-13 11:05:00|2247.3|2241.3|2245.6|2239.6|2247.9|2241.9|2245.5|2239.5|36
1634123400000|2021-10-13 11:10:00|2245.5|2239.5|2241.3|2235.3|2245.5|2239.5|2241.3|2235.3|18
1634123700000|2021-10-13 11:15:00|2241|2235|2241.5|2235.5|2242.3|2236.3|2241|2235|11
1634124000000|2021-10-13 11:20:00|2241.3|2235.3|2240.5|2234.5|2242.3|2236.3|2240.5|2234.5|22
1634124300000|2021-10-13 11:25:00|2240.8|2234.8|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|4
1634124600000|2021-10-13 11:30:00|2240.8|2234.8|2239.5|2233.5|2241|2235|2237.3|2231.3|30
1634124900000|2021-10-13 11:35:00|2239.8|2233.8|2242.5|2236.5|2242.5|2236.5|2239.8|2233.8|8
1634125200000|2021-10-13 11:40:00|2242.3|2236.3|2246|2240|2246|2240|2242.3|2236.3|20
1634125500000|2021-10-13 11:45:00|2245.8|2239.8|2244.4|2238.4|2246.4|2240.4|2241.8|2235.8|64
1634125800000|2021-10-13 11:50:00|2244.9|2238.9|2248.4|2242.4|2248.6|2242.6|2244.1|2238.1|31
1634126100000|2021-10-13 11:55:00|2248.1|2242.1|2247.9|2241.9|2248.1|2242.1|2244.6|2238.6|36
1634126400000|2021-10-13 12:00:00|2248.1|2242.1|2247.3|2241.3|2248.6|2242.6|2244.8|2238.8|79
1634126700000|2021-10-13 12:05:00|2247.1|2241.1|2243.6|2237.6|2247.6|2241.6|2241.6|2235.6|56
1634127000000|2021-10-13 12:10:00|2243.5|2237.5|2245.8|2239.8|2246.9|2240.9|2243.1|2237.1|23
1634127300000|2021-10-13 12:15:00|2246|2240|2250|2244|2250|2244|2246|2240|39
1634127600000|2021-10-13 12:20:00|2250.1|2244.1|2249.6|2243.6|2250.6|2244.6|2248.3|2242.3|70
1634127900000|2021-10-13 12:25:00|2249|2243|2250.9|2244.9|2251.8|2245.8|2248.9|2242.9|39
1634128200000|2021-10-13 12:30:00|2250.4|2244.4|2243.3|2237.3|2251.4|2245.4|2241.3|2235.3|160
1634128500000|2021-10-13 12:35:00|2242.9|2236.9|2242.3|2236.3|2244.8|2238.8|2240|2234|121
1634128800000|2021-10-13 12:40:00|2242.5|2236.5|2240.8|2234.8|2243.8|2237.8|2240.1|2234.1|119
1634129100000|2021-10-13 12:45:00|2241|2235|2238.4|2232.4|2241.1|2235.1|2236.3|2230.3|79
1634129400000|2021-10-13 12:50:00|2238.6|2232.6|2239.4|2233.4|2240.9|2234.9|2236.6|2230.6|70
1634129700000|2021-10-13 12:55:00|2239.9|2233.9|2241.5|2235.5|2246.3|2240.3|2239.9|2233.9|106
1634130000000|2021-10-13 13:00:00|2241.3|2235.3|2248.1|2242.1|2250.6|2244.6|2240.1|2234.1|133
1634130300000|2021-10-13 13:05:00|2248.4|2242.4|2248|2242|2250.4|2244.4|2245.4|2239.4|130
1634130600000|2021-10-13 13:10:00|2247.8|2241.8|2256.1|2250.1|2256.4|2250.4|2245.6|2239.6|112
1634130900000|2021-10-13 13:15:00|2256|2250|2269.3|2263.3|2269.3|2263.3|2255.8|2249.8|98
1634131200000|2021-10-13 13:20:00|2269.4|2263.4|2275.3|2269.3|2277.6|2271.6|2269.4|2263.4|146
1634131500000|2021-10-13 13:25:00|2275.4|2269.4|2268.8|2262.8|2275.5|2269.5|2267.9|2261.9|77
1634131800000|2021-10-13 13:30:00|2268.5|2262.5|2264.1|2258.1|2268.5|2262.5|2261.9|2255.9|147
1634132100000|2021-10-13 13:35:00|2264.8|2258.8|2261.5|2255.5|2267|2261|2258.3|2252.3|90
1634132400000|2021-10-13 13:40:00|2261.6|2255.6|2259.1|2253.1|2264|2258|2257.8|2251.8|57
1634132700000|2021-10-13 13:45:00|2259.5|2253.5|2265.5|2259.5|2266.3|2260.3|2259.5|2253.5|84
1634133000000|2021-10-13 13:50:00|2265.8|2259.8|2269.6|2263.6|2270.3|2264.3|2265|2259|100
1634133300000|2021-10-13 13:55:00|2269.8|2263.8|2269.3|2263.3|2270.6|2264.6|2266.4|2260.4|39
1634133600000|2021-10-13 14:00:00|2269|2263|2269.5|2263.5|2269.5|2263.5|2264.4|2258.4|65
1634133900000|2021-10-13 14:05:00|2269.6|2263.6|2265.3|2259.3|2270.5|2264.5|2264.4|2258.4|60
1634134200000|2021-10-13 14:10:00|2267.9|2261.9|2268.4|2262.4|2270.5|2264.5|2267.9|2261.9|59
1634134500000|2021-10-13 14:15:00|2268.6|2262.6|2272.4|2266.4|2273.5|2267.5|2268.6|2262.6|48
1634134800000|2021-10-13 14:20:00|2272|2266|2266.5|2260.5|2272.4|2266.4|2263.9|2257.9|69
1634135100000|2021-10-13 14:25:00|2266.6|2260.6|2266.8|2260.8|2267.6|2261.6|2264.8|2258.8|35
1634135400000|2021-10-13 14:30:00|2266.3|2260.3|2262.6|2256.6|2267.4|2261.4|2262.4|2256.4|91
1634135700000|2021-10-13 14:35:00|2262.3|2256.3|2259.4|2253.4|2262.5|2256.5|2256.1|2250.1|59
1634136000000|2021-10-13 14:40:00|2259.3|2253.3|2262.9|2256.9|2262.9|2256.9|2259|2253|23
1634136300000|2021-10-13 14:45:00|2262.8|2256.8|2252.6|2246.6|2262.8|2256.8|2250.8|2244.8|85
1634136600000|2021-10-13 14:50:00|2252.5|2246.5|2246.9|2240.9|2252.6|2246.6|2246.5|2240.5|62
1634136900000|2021-10-13 14:55:00|2246.6|2240.6|2257.1|2251.1|2257.1|2251.1|2243.6|2237.6|98
1634137200000|2021-10-13 15:00:00|2256.9|2250.9|2264.8|2258.8|2266.8|2260.8|2256.9|2250.9|102
1634137500000|2021-10-13 15:05:00|2265|2259|2258.5|2252.5|2269.5|2263.5|2258.4|2252.4|84
1634137800000|2021-10-13 15:10:00|2257.9|2251.9|2254.3|2248.3|2257.9|2251.9|2253.8|2247.8|37
1634138100000|2021-10-13 15:15:00|2254|2248|2247.9|2241.9|2254|2248|2247.1|2241.1|87
1634138400000|2021-10-13 15:20:00|2248.1|2242.1|2252.4|2246.4|2254.6|2248.6|2248.1|2242.1|38
1634138700000|2021-10-13 15:25:00|2252.1|2246.1|2248|2242|2252.1|2246.1|2245|2239|57
1634139000000|2021-10-13 15:30:00|2247.6|2241.6|2247|2241|2247.6|2241.6|2247|2241|2
1634139300000|2021-10-13 15:35:00|2246.4|2240.4|2246.8|2240.8|2247|2241|2246|2240|7
1634139600000|2021-10-13 15:40:00|2246.9|2240.9|2252.5|2246.5|2252.6|2246.6|2246.9|2240.9|15
1634139900000|2021-10-13 15:45:00|2252.9|2246.9|2254.9|2248.9|2255.1|2249.1|2251.9|2245.9|20
1634140200000|2021-10-13 15:50:00|2255|2249|2249.5|2243.5|2255.3|2249.3|2249.5|2243.5|25
1634140500000|2021-10-13 15:55:00|2250.6|2244.6|2250.5|2244.5|2255.8|2249.8|2250.1|2244.1|36
1634140800000|2021-10-13 16:00:00|2250.4|2244.4|2249|2243|2251|2245|2248.5|2242.5|23
1634141100000|2021-10-13 16:05:00|2248.8|2242.8|2249.3|2243.3|2251.1|2245.1|2248.3|2242.3|26
1634141400000|2021-10-13 16:10:00|2250|2244|2249.4|2243.4|2252.9|2246.9|2249.4|2243.4|53
1634141700000|2021-10-13 16:15:00|2249.8|2243.8|2250.4|2244.4|2251.9|2245.9|2249.8|2243.8|30
1634142000000|2021-10-13 16:20:00|2250.1|2244.1|2251.4|2245.4|2251.4|2245.4|2247.3|2241.3|66
1634142300000|2021-10-13 16:25:00|2251.8|2245.8|2251|2245|2252.3|2246.3|2248.6|2242.6|35
1634142600000|2021-10-13 16:30:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2249.6|2243.6|3
1634142900000|2021-10-13 16:35:00|2249.9|2243.9|2247.3|2241.3|2249.9|2243.9|2247.3|2241.3|27
1634143200000|2021-10-13 16:40:00|2246.4|2240.4|2247.4|2241.4|2248.1|2242.1|2246|2240|26
1634143500000|2021-10-13 16:45:00|2247.5|2241.5|2247.5|2241.5|2248|2242|2247.3|2241.3|12
1634143800000|2021-10-13 16:50:00|2247.8|2241.8|2242.5|2236.5|2248.1|2242.1|2241.4|2235.4|69
1634144100000|2021-10-13 16:55:00|2243.5|2237.5|2244.8|2238.8|2245.3|2239.3|2242.5|2236.5|31
1634169600000|2021-10-14 00:00:00|2240.1|2234.1|2238|2232|2240.6|2234.6|2238|2232|11
1634169900000|2021-10-14 00:05:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|5
1634170200000|2021-10-14 00:10:00|2238.8|2232.8|2241.1|2235.1|2241.1|2235.1|2238.8|2232.8|7
1634170500000|2021-10-14 00:15:00|2241.4|2235.4|2243.6|2237.6|2243.9|2237.9|2241.4|2235.4|7
1634170800000|2021-10-14 00:20:00|2243.9|2237.9|2246.9|2240.9|2247|2241|2243.9|2237.9|7
1634171100000|2021-10-14 00:25:00|2247|2241|2246.9|2240.9|2248.4|2242.4|2246.9|2240.9|6
1634171400000|2021-10-14 00:30:00|2247.3|2241.3|2248|2242|2248.4|2242.4|2247.3|2241.3|8
1634172000000|2021-10-14 00:40:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1634172300000|2021-10-14 00:45:00|2248|2242|2245.4|2239.4|2248|2242|2245.3|2239.3|7
1634172600000|2021-10-14 00:50:00|2245.1|2239.1|2245.8|2239.8|2245.8|2239.8|2245.1|2239.1|2
1634172900000|2021-10-14 00:55:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2244.8|2238.8|4
1634173200000|2021-10-14 01:00:00|2245|2239|2255|2249|2255.9|2249.9|2245|2239|96
1634173500000|2021-10-14 01:05:00|2254.8|2248.8|2257.1|2251.1|2258.1|2252.1|2254.6|2248.6|50
1634173800000|2021-10-14 01:10:00|2257.4|2251.4|2255.5|2249.5|2259.1|2253.1|2255.1|2249.1|33
1634174100000|2021-10-14 01:15:00|2255.1|2249.1|2259.8|2253.8|2259.8|2253.8|2254.9|2248.9|46
1634174400000|2021-10-14 01:20:00|2259.6|2253.6|2255.1|2249.1|2260.5|2254.5|2253.9|2247.9|36
1634174700000|2021-10-14 01:25:00|2255.4|2249.4|2254.3|2248.3|2256.1|2250.1|2253.4|2247.4|17
1634175000000|2021-10-14 01:30:00|2254.1|2248.1|2253.5|2247.5|2254.1|2248.1|2253.3|2247.3|5
1634175300000|2021-10-14 01:35:00|2254|2248|2252.8|2246.8|2255|2249|2252.8|2246.8|26
1634175600000|2021-10-14 01:40:00|2252.4|2246.4|2248.1|2242.1|2252.4|2246.4|2247.9|2241.9|25
1634175900000|2021-10-14 01:45:00|2248|2242|2247.6|2241.6|2248.4|2242.4|2246.8|2240.8|17
1634176200000|2021-10-14 01:50:00|2247.4|2241.4|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|17
1634176500000|2021-10-14 01:55:00|2248.6|2242.6|2251.1|2245.1|2251.1|2245.1|2248.3|2242.3|27
1634176800000|2021-10-14 02:00:00|2250.9|2244.9|2249.5|2243.5|2251.6|2245.6|2249.3|2243.3|28
1634177100000|2021-10-14 02:05:00|2249.4|2243.4|2249.3|2243.3|2249.4|2243.4|2248.6|2242.6|9
1634177400000|2021-10-14 02:10:00|2249.5|2243.5|2251.1|2245.1|2252|2246|2249.4|2243.4|30
1634178300000|2021-10-14 02:25:00|2251.4|2245.4|2251.1|2245.1|2251.4|2245.4|2250.6|2244.6|7
1634178600000|2021-10-14 02:30:00|2250.9|2244.9|2251.1|2245.1|2251.6|2245.6|2250.9|2244.9|6
1634178900000|2021-10-14 02:35:00|2251.4|2245.4|2252.3|2246.3|2253.6|2247.6|2251.4|2245.4|16
1634179200000|2021-10-14 02:40:00|2252.6|2246.6|2252.1|2246.1|2252.9|2246.9|2251.8|2245.8|17
1634179500000|2021-10-14 02:45:00|2252.4|2246.4|2252.4|2246.4|2254|2248|2252|2246|29
1634179800000|2021-10-14 02:50:00|2252.6|2246.6|2256.3|2250.3|2256.3|2250.3|2252.4|2246.4|36
1634180100000|2021-10-14 02:55:00|2257.3|2251.3|2260.5|2254.5|2260.5|2254.5|2254.9|2248.9|58
1634180400000|2021-10-14 03:00:00|2260.9|2254.9|2267.3|2261.3|2270.5|2264.5|2260.9|2254.9|97
1634180700000|2021-10-14 03:05:00|2267.6|2261.6|2269.6|2263.6|2269.6|2263.6|2265.9|2259.9|42
1634181000000|2021-10-14 03:10:00|2270|2264|2269.4|2263.4|2270.6|2264.6|2268.5|2262.5|37
1634181300000|2021-10-14 03:15:00|2269.6|2263.6|2273.4|2267.4|2274.4|2268.4|2269|2263|45
1634181600000|2021-10-14 03:20:00|2273.8|2267.8|2281.5|2275.5|2284|2278|2273.8|2267.8|67
1634181900000|2021-10-14 03:25:00|2281.8|2275.8|2284.3|2278.3|2284.6|2278.6|2280.5|2274.5|65
1634182200000|2021-10-14 03:30:00|2284|2278|2281.9|2275.9|2284.1|2278.1|2281.3|2275.3|29
1634182500000|2021-10-14 03:35:00|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|32
1634182800000|2021-10-14 03:40:00|2281.6|2275.6|2279.3|2273.3|2281.9|2275.9|2279|2273|44
1634183100000|2021-10-14 03:45:00|2279|2273|2279|2273|2279|2273|2278.8|2272.8|4
1634183400000|2021-10-14 03:50:00|2278.9|2272.9|2278.4|2272.4|2279.3|2273.3|2278.3|2272.3|7
1634183700000|2021-10-14 03:55:00|2278.3|2272.3|2278.4|2272.4|2278.4|2272.4|2278.3|2272.3|4
1634184000000|2021-10-14 04:00:00|2278.3|2272.3|2277.5|2271.5|2278.4|2272.4|2277.5|2271.5|5
1634184300000|2021-10-14 04:05:00|2277.4|2271.4|2276.9|2270.9|2277.4|2271.4|2276.8|2270.8|5
1634184600000|2021-10-14 04:10:00|2277.1|2271.1|2279|2273|2279|2273|2277.1|2271.1|8
1634184900000|2021-10-14 04:15:00|2279.1|2273.1|2280|2274|2280|2274|2279.1|2273.1|7
1634185200000|2021-10-14 04:20:00|2280.1|2274.1|2281.4|2275.4|2281.6|2275.6|2280.1|2274.1|9
1634185500000|2021-10-14 04:25:00|2281.3|2275.3|2281.4|2275.4|2281.4|2275.4|2281.3|2275.3|2
1634185800000|2021-10-14 04:30:00|2281.6|2275.6|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|4
1634186100000|2021-10-14 04:35:00|2281.8|2275.8|2279.4|2273.4|2281.8|2275.8|2279.4|2273.4|17
1634186400000|2021-10-14 04:40:00|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2277.8|2271.8|12
1634186700000|2021-10-14 04:45:00|2279.6|2273.6|2281|2275|2281.1|2275.1|2279.4|2273.4|8
1634187000000|2021-10-14 04:50:00|2281.3|2275.3|2284.1|2278.1|2285.1|2279.1|2280.8|2274.8|11
1634187300000|2021-10-14 04:55:00|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1634187600000|2021-10-14 05:00:00|2284.3|2278.3|2286.8|2280.8|2286.8|2280.8|2284.1|2278.1|8
1634187900000|2021-10-14 05:05:00|2286.6|2280.6|2286.5|2280.5|2286.6|2280.6|2285.3|2279.3|10
1634188200000|2021-10-14 05:10:00|2286.4|2280.4|2286.4|2280.4|2286.9|2280.9|2286.1|2280.1|10
1634188500000|2021-10-14 05:15:00|2286.6|2280.6|2286.8|2280.8|2287.4|2281.4|2286.4|2280.4|7
1634188800000|2021-10-14 05:20:00|2286.9|2280.9|2287|2281|2287|2281|2286.5|2280.5|7
1634189100000|2021-10-14 05:25:00|2286.6|2280.6|2281|2275|2286.6|2280.6|2280.9|2274.9|28
1634189400000|2021-10-14 05:30:00|2280.8|2274.8|2276.6|2270.6|2280.8|2274.8|2275.4|2269.4|40
1634189700000|2021-10-14 05:35:00|2276.9|2270.9|2272|2266|2277.5|2271.5|2272|2266|17
1634190000000|2021-10-14 05:40:00|2271.9|2265.9|2273.9|2267.9|2273.9|2267.9|2271.9|2265.9|43
1634190300000|2021-10-14 05:45:00|2273.8|2267.8|2278|2272|2278.3|2272.3|2273.5|2267.5|25
1634190600000|2021-10-14 05:50:00|2277.9|2271.9|2281|2275|2281.3|2275.3|2277.9|2271.9|12
1634190900000|2021-10-14 05:55:00|2281.4|2275.4|2283.5|2277.5|2283.5|2277.5|2281.4|2275.4|17
1634191200000|2021-10-14 06:00:00|2283.4|2277.4|2281.6|2275.6|2283.5|2277.5|2281.5|2275.5|30
1634191500000|2021-10-14 06:05:00|2281.8|2275.8|2279.8|2273.8|2282.6|2276.6|2278.6|2272.6|34
1634191800000|2021-10-14 06:10:00|2280|2274|2288.5|2282.5|2288.5|2282.5|2280|2274|58
1634192100000|2021-10-14 06:15:00|2287.6|2281.6|2287.9|2281.9|2288.9|2282.9|2286.9|2280.9|23
1634192400000|2021-10-14 06:20:00|2287.6|2281.6|2284|2278|2287.6|2281.6|2283.9|2277.9|14
1634192700000|2021-10-14 06:25:00|2283.9|2277.9|2284.1|2278.1|2285.9|2279.9|2283.4|2277.4|16
1634193000000|2021-10-14 06:30:00|2283.9|2277.9|2281.8|2275.8|2284.8|2278.8|2281.4|2275.4|29
1634193300000|2021-10-14 06:35:00|2282|2276|2282.1|2276.1|2282.6|2276.6|2279.9|2273.9|25
1634193600000|2021-10-14 06:40:00|2282.3|2276.3|2287.8|2281.8|2287.8|2281.8|2282.3|2276.3|27
1634193900000|2021-10-14 06:45:00|2287.5|2281.5|2282.8|2276.8|2287.5|2281.5|2282.3|2276.3|15
1634194200000|2021-10-14 06:50:00|2283|2277|2283.3|2277.3|2285|2279|2283|2277|28
1634194500000|2021-10-14 06:55:00|2283.5|2277.5|2287.6|2281.6|2287.8|2281.8|2283.1|2277.1|18
1634194800000|2021-10-14 07:00:00|2287.9|2281.9|2275.9|2269.9|2289|2283|2274.3|2268.3|46
1634195100000|2021-10-14 07:05:00|2275.6|2269.6|2273.9|2267.9|2275.8|2269.8|2273.8|2267.8|15
1634195400000|2021-10-14 07:10:00|2273.8|2267.8|2269.8|2263.8|2273.8|2267.8|2267.8|2261.8|13
1634195700000|2021-10-14 07:15:00|2270|2264|2275.8|2269.8|2278.5|2272.5|2270|2264|32
1634196000000|2021-10-14 07:20:00|2275.9|2269.9|2281.9|2275.9|2283.1|2277.1|2275.9|2269.9|14
1634196300000|2021-10-14 07:25:00|2282.1|2276.1|2285.8|2279.8|2285.8|2279.8|2282.1|2276.1|9
1634196600000|2021-10-14 07:30:00|2285.5|2279.5|2287.9|2281.9|2288.3|2282.3|2284.8|2278.8|36
1634196900000|2021-10-14 07:35:00|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2285.3|2279.3|21
1634197200000|2021-10-14 07:40:00|2287.6|2281.6|2272.4|2266.4|2287.8|2281.8|2272.4|2266.4|32
1634197500000|2021-10-14 07:45:00|2272.6|2266.6|2275.8|2269.8|2275.8|2269.8|2270.3|2264.3|27
1634197800000|2021-10-14 07:50:00|2275.9|2269.9|2282.5|2276.5|2282.5|2276.5|2275.9|2269.9|18
1634198100000|2021-10-14 07:55:00|2282.1|2276.1|2277.9|2271.9|2282.1|2276.1|2277.9|2271.9|9
1634198400000|2021-10-14 08:00:00|2279|2273|2281.8|2275.8|2282.6|2276.6|2279|2273|13
1634198700000|2021-10-14 08:05:00|2281.5|2275.5|2280.9|2274.9|2282.6|2276.6|2280.6|2274.6|18
1634199000000|2021-10-14 08:10:00|2281.1|2275.1|2272.4|2266.4|2281.1|2275.1|2269.4|2263.4|18
1634199300000|2021-10-14 08:15:00|2272.5|2266.5|2274.8|2268.8|2276.5|2270.5|2272.5|2266.5|10
1634199600000|2021-10-14 08:20:00|2274.5|2268.5|2276|2270|2276.4|2270.4|2274.1|2268.1|5
1634199900000|2021-10-14 08:25:00|2275.9|2269.9|2274.1|2268.1|2275.9|2269.9|2274|2268|5
1634200200000|2021-10-14 08:30:00|2274.3|2268.3|2274.3|2268.3|2276.4|2270.4|2274.3|2268.3|6
1634200500000|2021-10-14 08:35:00|2274|2268|2281.3|2275.3|2281.3|2275.3|2273.8|2267.8|25
1634200800000|2021-10-14 08:40:00|2281.5|2275.5|2279.1|2273.1|2282.4|2276.4|2278.6|2272.6|13
1634201100000|2021-10-14 08:45:00|2279.5|2273.5|2280.8|2274.8|2281.6|2275.6|2276.5|2270.5|24
1634201400000|2021-10-14 08:50:00|2281|2275|2277.1|2271.1|2281.3|2275.3|2277.1|2271.1|37
1634201700000|2021-10-14 08:55:00|2277.5|2271.5|2272.1|2266.1|2277.5|2271.5|2271.5|2265.5|18
1634202000000|2021-10-14 09:00:00|2272.6|2266.6|2270.3|2264.3|2275.6|2269.6|2269.6|2263.6|19
1634202300000|2021-10-14 09:05:00|2270|2264|2272.4|2266.4|2272.4|2266.4|2270|2264|13
1634202600000|2021-10-14 09:10:00|2272.6|2266.6|2273|2267|2273.4|2267.4|2272.6|2266.6|8
1634202900000|2021-10-14 09:15:00|2273.1|2267.1|2275.1|2269.1|2275.1|2269.1|2273|2267|14
1634203200000|2021-10-14 09:20:00|2274.9|2268.9|2276|2270|2276.1|2270.1|2272.3|2266.3|10
1634203500000|2021-10-14 09:25:00|2275.8|2269.8|2272.1|2266.1|2275.8|2269.8|2271.9|2265.9|13
1634203800000|2021-10-14 09:30:00|2272|2266|2269.8|2263.8|2272|2266|2269.8|2263.8|7
1634204100000|2021-10-14 09:35:00|2270.1|2264.1|2271.5|2265.5|2272.1|2266.1|2268.1|2262.1|16
1634204400000|2021-10-14 09:40:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2269.5|2263.5|6
1634204700000|2021-10-14 09:45:00|2270.3|2264.3|2271.8|2265.8|2271.8|2265.8|2270.3|2264.3|6
1634205000000|2021-10-14 09:50:00|2272|2266|2272.5|2266.5|2272.6|2266.6|2271.4|2265.4|19
1634205300000|2021-10-14 09:55:00|2272.6|2266.6|2272.6|2266.6|2273.3|2267.3|2271|2265|26
1634205600000|2021-10-14 10:00:00|2272.5|2266.5|2270.1|2264.1|2272.5|2266.5|2269.8|2263.8|25
1634205900000|2021-10-14 10:05:00|2270.4|2264.4|2272.1|2266.1|2272.1|2266.1|2270.4|2264.4|6
1634206200000|2021-10-14 10:10:00|2271.9|2265.9|2272.6|2266.6|2272.6|2266.6|2271.9|2265.9|15
1634206500000|2021-10-14 10:15:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271.3|2265.3|3
1634206800000|2021-10-14 10:20:00|2271.6|2265.6|2277|2271|2277.1|2271.1|2271.5|2265.5|19
1634207100000|2021-10-14 10:25:00|2275.8|2269.8|2274.9|2268.9|2275.8|2269.8|2273.8|2267.8|13
1634207400000|2021-10-14 10:30:00|2274.8|2268.8|2274.9|2268.9|2276.3|2270.3|2274.3|2268.3|16
1634207700000|2021-10-14 10:35:00|2275.1|2269.1|2276.9|2270.9|2277.4|2271.4|2274.8|2268.8|17
1634208000000|2021-10-14 10:40:00|2276.6|2270.6|2274.3|2268.3|2276.6|2270.6|2274.3|2268.3|29
1634208300000|2021-10-14 10:45:00|2274|2268|2272.6|2266.6|2274.3|2268.3|2271.8|2265.8|28
1634208600000|2021-10-14 10:50:00|2272.8|2266.8|2272|2266|2272.8|2266.8|2271.1|2265.1|19
1634208900000|2021-10-14 10:55:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2270.6|2264.6|21
1634209200000|2021-10-14 11:00:00|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2271.8|2265.8|6
1634209500000|2021-10-14 11:05:00|2272|2266|2271.3|2265.3|2272|2266|2270|2264|13
1634209800000|2021-10-14 11:10:00|2271|2265|2271.8|2265.8|2272.5|2266.5|2271|2265|18
1634210100000|2021-10-14 11:15:00|2272|2266|2267.8|2261.8|2272.1|2266.1|2267.8|2261.8|9
1634210400000|2021-10-14 11:20:00|2267.9|2261.9|2267.6|2261.6|2267.9|2261.9|2267.6|2261.6|3
1634210700000|2021-10-14 11:25:00|2267.5|2261.5|2263.4|2257.4|2267.5|2261.5|2262.6|2256.6|22
1634211000000|2021-10-14 11:30:00|2263.5|2257.5|2268.5|2262.5|2269.1|2263.1|2262.6|2256.6|34
1634211300000|2021-10-14 11:35:00|2268.3|2262.3|2271.9|2265.9|2271.9|2265.9|2266.5|2260.5|21
1634211600000|2021-10-14 11:40:00|2272.3|2266.3|2271.1|2265.1|2272.8|2266.8|2270.5|2264.5|20
1634211900000|2021-10-14 11:45:00|2271.3|2265.3|2269|2263|2271.9|2265.9|2267.8|2261.8|51
1634212200000|2021-10-14 11:50:00|2268.9|2262.9|2266.5|2260.5|2271.9|2265.9|2266.5|2260.5|33
1634212500000|2021-10-14 11:55:00|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2263.5|2257.5|14
1634212800000|2021-10-14 12:00:00|2266.6|2260.6|2262.4|2256.4|2266.6|2260.6|2259.9|2253.9|56
1634213100000|2021-10-14 12:05:00|2262.5|2256.5|2268.1|2262.1|2269.5|2263.5|2262.5|2256.5|61
1634213400000|2021-10-14 12:10:00|2268.3|2262.3|2272.1|2266.1|2272.9|2266.9|2267.4|2261.4|65
1634213700000|2021-10-14 12:15:00|2272.4|2266.4|2269.8|2263.8|2272.8|2266.8|2266.9|2260.9|57
1634214000000|2021-10-14 12:20:00|2269.4|2263.4|2270.4|2264.4|2272.8|2266.8|2268.6|2262.6|73
1634214300000|2021-10-14 12:25:00|2270.5|2264.5|2270.4|2264.4|2272.9|2266.9|2269.9|2263.9|58
1634214600000|2021-10-14 12:30:00|2269.8|2263.8|2266.9|2260.9|2270.5|2264.5|2263.8|2257.8|94
1634214900000|2021-10-14 12:35:00|2267.1|2261.1|2270.5|2264.5|2272.6|2266.6|2266.9|2260.9|62
1634215200000|2021-10-14 12:40:00|2270.8|2264.8|2272.6|2266.6|2273|2267|2270.6|2264.6|48
1634215500000|2021-10-14 12:45:00|2272.8|2266.8|2277.6|2271.6|2277.9|2271.9|2272.8|2266.8|49
1634215800000|2021-10-14 12:50:00|2277.9|2271.9|2277.9|2271.9|2280.3|2274.3|2277.1|2271.1|62
1634216100000|2021-10-14 12:55:00|2277.6|2271.6|2281.5|2275.5|2283.6|2277.6|2277|2271|77
1634216400000|2021-10-14 13:00:00|2281.3|2275.3|2292.5|2286.5|2294.1|2288.1|2281.3|2275.3|208
1634216700000|2021-10-14 13:05:00|2292.8|2286.8|2295.1|2289.1|2296.6|2290.6|2291.3|2285.3|109
1634217000000|2021-10-14 13:10:00|2295.3|2289.3|2295.6|2289.6|2296.6|2290.6|2290|2284|152
1634217300000|2021-10-14 13:15:00|2296.1|2290.1|2286.3|2280.3|2296.1|2290.1|2285|2279|128
1634217600000|2021-10-14 13:20:00|2286.4|2280.4|2282.6|2276.6|2289.5|2283.5|2280.5|2274.5|131
1634217900000|2021-10-14 13:25:00|2282.9|2276.9|2284.8|2278.8|2287.3|2281.3|2282.6|2276.6|108
1634218200000|2021-10-14 13:30:00|2285|2279|2280.6|2274.6|2286|2280|2280.6|2274.6|146
1634218500000|2021-10-14 13:35:00|2280.9|2274.9|2283.5|2277.5|2286.3|2280.3|2278.9|2272.9|122
1634218800000|2021-10-14 13:40:00|2283.4|2277.4|2285|2279|2288.1|2282.1|2282.8|2276.8|103
1634219100000|2021-10-14 13:45:00|2285.6|2279.6|2284.4|2278.4|2287.9|2281.9|2281.8|2275.8|112
1634219400000|2021-10-14 13:50:00|2284.5|2278.5|2283|2277|2288.4|2282.4|2283|2277|92
1634219700000|2021-10-14 13:55:00|2283.5|2277.5|2288.4|2282.4|2288.4|2282.4|2282.6|2276.6|102
1634220000000|2021-10-14 14:00:00|2288.3|2282.3|2291.1|2285.1|2292|2286|2287.1|2281.1|95
1634220300000|2021-10-14 14:05:00|2291.4|2285.4|2287.5|2281.5|2291.6|2285.6|2285.8|2279.8|107
1634220600000|2021-10-14 14:10:00|2287.8|2281.8|2285.8|2279.8|2289.8|2283.8|2284.1|2278.1|88
1634220900000|2021-10-14 14:15:00|2285.5|2279.5|2285.4|2279.4|2286.8|2280.8|2280.6|2274.6|128
1634221200000|2021-10-14 14:20:00|2285.1|2279.1|2286|2280|2287|2281|2282|2276|112
1634221500000|2021-10-14 14:25:00|2285.8|2279.8|2286.1|2280.1|2286.6|2280.6|2284.3|2278.3|62
1634221800000|2021-10-14 14:30:00|2285.9|2279.9|2287.4|2281.4|2290.9|2284.9|2285.9|2279.9|82
1634222100000|2021-10-14 14:35:00|2288.1|2282.1|2285.9|2279.9|2289.1|2283.1|2285.6|2279.6|65
1634222400000|2021-10-14 14:40:00|2286.3|2280.3|2290|2284|2290.1|2284.1|2286.3|2280.3|98
1634222700000|2021-10-14 14:45:00|2290.3|2284.3|2296.8|2290.8|2298.4|2292.4|2290.1|2284.1|93
1634223000000|2021-10-14 14:50:00|2297.1|2291.1|2295.1|2289.1|2298.5|2292.5|2293.3|2287.3|137
1634223300000|2021-10-14 14:55:00|2295.5|2289.5|2302.3|2296.3|2302.4|2296.4|2295.1|2289.1|143
1634223600000|2021-10-14 15:00:00|2302.1|2296.1|2309.4|2303.4|2309.8|2303.8|2302.1|2296.1|130
1634223900000|2021-10-14 15:05:00|2308.8|2302.8|2307.3|2301.3|2309.4|2303.4|2305.8|2299.8|86
1634224200000|2021-10-14 15:10:00|2306.5|2300.5|2304|2298|2308.5|2302.5|2304|2298|69
1634224500000|2021-10-14 15:15:00|2304.1|2298.1|2301.4|2295.4|2306.6|2300.6|2298.6|2292.6|178
1634224800000|2021-10-14 15:20:00|2301.5|2295.5|2296.4|2290.4|2301.5|2295.5|2296.3|2290.3|59
1634225100000|2021-10-14 15:25:00|2296.1|2290.1|2290.6|2284.6|2296.1|2290.1|2289.6|2283.6|51
1634225400000|2021-10-14 15:30:00|2290.4|2284.4|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|2
1634225700000|2021-10-14 15:35:00|2291|2285|2290.9|2284.9|2291.4|2285.4|2290.6|2284.6|6
1634226000000|2021-10-14 15:40:00|2291.1|2285.1|2287.5|2281.5|2291.1|2285.1|2287.5|2281.5|45
1634226300000|2021-10-14 15:45:00|2287.6|2281.6|2289.4|2283.4|2289.4|2283.4|2285.8|2279.8|57
1634226600000|2021-10-14 15:50:00|2289.5|2283.5|2289.3|2283.3|2290.3|2284.3|2289.1|2283.1|18
1634226900000|2021-10-14 15:55:00|2289.1|2283.1|2288.3|2282.3|2289.1|2283.1|2288|2282|9
1634227200000|2021-10-14 16:00:00|2288.1|2282.1|2286.6|2280.6|2288.3|2282.3|2286.3|2280.3|24
1634227500000|2021-10-14 16:05:00|2287|2281|2288.8|2282.8|2288.9|2282.9|2287|2281|45
1634227800000|2021-10-14 16:10:00|2288.5|2282.5|2290.9|2284.9|2290.9|2284.9|2288.5|2282.5|26
1634228100000|2021-10-14 16:15:00|2290.6|2284.6|2287.8|2281.8|2290.9|2284.9|2287.5|2281.5|42
1634228400000|2021-10-14 16:20:00|2288.8|2282.8|2287.4|2281.4|2289.8|2283.8|2287.3|2281.3|12
1634228700000|2021-10-14 16:25:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|6
1634229000000|2021-10-14 16:30:00|2287.5|2281.5|2287.9|2281.9|2287.9|2281.9|2287.5|2281.5|3
1634229300000|2021-10-14 16:35:00|2287.4|2281.4|2286.5|2280.5|2287.4|2281.4|2284.5|2278.5|19
1634229600000|2021-10-14 16:40:00|2286.3|2280.3|2284.6|2278.6|2286.3|2280.3|2284.1|2278.1|7
1634229900000|2021-10-14 16:45:00|2285|2279|2286.5|2280.5|2286.5|2280.5|2283.3|2277.3|22
1634230200000|2021-10-14 16:50:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.1|2280.1|7
1634230500000|2021-10-14 16:55:00|2287.1|2281.1|2295.6|2289.6|2295.6|2289.6|2287.1|2281.1|27
1634256000000|2021-10-15 00:00:00|2294.9|2288.9|2305.3|2299.3|2305.4|2299.4|2294.9|2288.9|26
1634256300000|2021-10-15 00:05:00|2305.5|2299.5|2306|2300|2308.6|2302.6|2305.5|2299.5|14
1634256900000|2021-10-15 00:15:00|2305.5|2299.5|2306.3|2300.3|2306.3|2300.3|2305.3|2299.3|4
1634257200000|2021-10-15 00:20:00|2306|2300|2305.4|2299.4|2306|2300|2304.6|2298.6|7
1634257800000|2021-10-15 00:30:00|2305.1|2299.1|2305|2299|2305.1|2299.1|2305|2299|2
1634258400000|2021-10-15 00:40:00|2305.4|2299.4|2305.4|2299.4|2305.8|2299.8|2305.4|2299.4|3
1634258700000|2021-10-15 00:45:00|2305|2299|2304.5|2298.5|2305|2299|2304.5|2298.5|2
1634259300000|2021-10-15 00:55:00|2304.1|2298.1|2300.8|2294.8|2304.1|2298.1|2300.8|2294.8|11
1634259600000|2021-10-15 01:00:00|2300.6|2294.6|2289.8|2283.8|2300.6|2294.6|2289.4|2283.4|46
1634259900000|2021-10-15 01:05:00|2289.9|2283.9|2291.4|2285.4|2291.6|2285.6|2289.6|2283.6|37
1634260200000|2021-10-15 01:10:00|2291.5|2285.5|2286.3|2280.3|2292.6|2286.6|2284.9|2278.9|56
1634260500000|2021-10-15 01:15:00|2286.5|2280.5|2294.6|2288.6|2297.6|2291.6|2286.5|2280.5|35
1634260800000|2021-10-15 01:20:00|2294.4|2288.4|2297.8|2291.8|2297.8|2291.8|2294|2288|24
1634261100000|2021-10-15 01:25:00|2298|2292|2290.8|2284.8|2298|2292|2290.6|2284.6|38
1634261400000|2021-10-15 01:30:00|2291|2285|2294.1|2288.1|2295.4|2289.4|2291|2285|30
1634261700000|2021-10-15 01:35:00|2294|2288|2290.9|2284.9|2294.1|2288.1|2290.9|2284.9|43
1634262000000|2021-10-15 01:40:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.6|2284.6|7
1634262300000|2021-10-15 01:45:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|6
1634262600000|2021-10-15 01:50:00|2290.5|2284.5|2291.9|2285.9|2292.1|2286.1|2289.1|2283.1|17
1634262900000|2021-10-15 01:55:00|2291.8|2285.8|2292|2286|2292.5|2286.5|2291.8|2285.8|48
1634263200000|2021-10-15 02:00:00|2292.3|2286.3|2291.9|2285.9|2292.3|2286.3|2291.8|2285.8|6
1634263500000|2021-10-15 02:05:00|2292.1|2286.1|2297.9|2291.9|2298|2292|2292.1|2286.1|72
1634263800000|2021-10-15 02:10:00|2297.5|2291.5|2300|2294|2302|2296|2297.5|2291.5|66
1634264100000|2021-10-15 02:15:00|2300.3|2294.3|2300.5|2294.5|2300.6|2294.6|2299.9|2293.9|9
1634264400000|2021-10-15 02:20:00|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300.8|2294.8|2
1634264700000|2021-10-15 02:25:00|2301|2295|2300.1|2294.1|2301|2295|2300.1|2294.1|3
1634265000000|2021-10-15 02:30:00|2299.9|2293.9|2297.3|2291.3|2300|2294|2295.4|2289.4|43
1634265300000|2021-10-15 02:35:00|2298.4|2292.4|2295.4|2289.4|2299|2293|2291.8|2285.8|118
1634265600000|2021-10-15 02:40:00|2295.5|2289.5|2297.3|2291.3|2297.3|2291.3|2295|2289|14
1634265900000|2021-10-15 02:45:00|2298.4|2292.4|2297.5|2291.5|2299.3|2293.3|2297.5|2291.5|26
1634266200000|2021-10-15 02:50:00|2297.3|2291.3|2295.4|2289.4|2297.3|2291.3|2295.1|2289.1|11
1634266500000|2021-10-15 02:55:00|2295.1|2289.1|2294.5|2288.5|2295.1|2289.1|2293.5|2287.5|23
1634266800000|2021-10-15 03:00:00|2294|2288|2294.1|2288.1|2294.5|2288.5|2293.8|2287.8|23
1634267100000|2021-10-15 03:05:00|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2293.6|2287.6|16
1634267400000|2021-10-15 03:10:00|2293.8|2287.8|2294.1|2288.1|2294.4|2288.4|2293.5|2287.5|16
1634267700000|2021-10-15 03:15:00|2294.4|2288.4|2293.8|2287.8|2294.4|2288.4|2293.8|2287.8|4
1634268000000|2021-10-15 03:20:00|2293.6|2287.6|2294.1|2288.1|2294.1|2288.1|2293.6|2287.6|3
1634268300000|2021-10-15 03:25:00|2294.4|2288.4|2292.1|2286.1|2294.4|2288.4|2292.1|2286.1|14
1634269800000|2021-10-15 03:50:00|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1634270400000|2021-10-15 04:00:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1634270700000|2021-10-15 04:05:00|2291.8|2285.8|2291.1|2285.1|2291.8|2285.8|2291.1|2285.1|2
1634272500000|2021-10-15 04:35:00|2290.9|2284.9|2291|2285|2291|2285|2290.9|2284.9|2
1634272800000|2021-10-15 04:40:00|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1634273100000|2021-10-15 04:45:00|2291.3|2285.3|2291.5|2285.5|2291.6|2285.6|2291.1|2285.1|6
1634274000000|2021-10-15 05:00:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1634274300000|2021-10-15 05:05:00|2290.9|2284.9|2290.3|2284.3|2290.9|2284.9|2290.3|2284.3|3
1634275500000|2021-10-15 05:25:00|2290|2284|2289.4|2283.4|2290|2284|2287.8|2281.8|31
1634275800000|2021-10-15 05:30:00|2289.6|2283.6|2292.1|2286.1|2295.4|2289.4|2289.5|2283.5|66
1634276100000|2021-10-15 05:35:00|2292|2286|2291.5|2285.5|2293.1|2287.1|2291.4|2285.4|15
1634276400000|2021-10-15 05:40:00|2291.8|2285.8|2293.5|2287.5|2297.1|2291.1|2291.8|2285.8|51
1634276700000|2021-10-15 05:45:00|2293.3|2287.3|2293.6|2287.6|2293.9|2287.9|2291.8|2285.8|25
1634277300000|2021-10-15 05:55:00|2293.8|2287.8|2296.3|2290.3|2296.3|2290.3|2293.8|2287.8|9
1634277600000|2021-10-15 06:00:00|2296.4|2290.4|2298.4|2292.4|2298.6|2292.6|2296.4|2290.4|20
1634277900000|2021-10-15 06:05:00|2298.6|2292.6|2299|2293|2299.5|2293.5|2297.8|2291.8|16
1634278200000|2021-10-15 06:10:00|2297.5|2291.5|2298|2292|2298.3|2292.3|2297.3|2291.3|8
1634278500000|2021-10-15 06:15:00|2298.3|2292.3|2299.8|2293.8|2300.8|2294.8|2298.3|2292.3|24
1634278800000|2021-10-15 06:20:00|2299.9|2293.9|2304.3|2298.3|2304.6|2298.6|2298.6|2292.6|17
1634279100000|2021-10-15 06:25:00|2304.1|2298.1|2301.4|2295.4|2305.6|2299.6|2301.3|2295.3|26
1634279400000|2021-10-15 06:30:00|2301.3|2295.3|2301.6|2295.6|2302.1|2296.1|2300.8|2294.8|19
1634279700000|2021-10-15 06:35:00|2301.3|2295.3|2298.5|2292.5|2301.3|2295.3|2298.5|2292.5|34
1634280000000|2021-10-15 06:40:00|2298.8|2292.8|2301.1|2295.1|2301.1|2295.1|2298.8|2292.8|12
1634280300000|2021-10-15 06:45:00|2301|2295|2301.4|2295.4|2302.8|2296.8|2297.4|2291.4|22
1634280600000|2021-10-15 06:50:00|2301.6|2295.6|2303.4|2297.4|2305.1|2299.1|2301.6|2295.6|21
1634280900000|2021-10-15 06:55:00|2303.8|2297.8|2307.9|2301.9|2308.1|2302.1|2303.8|2297.8|85
1634281200000|2021-10-15 07:00:00|2307.3|2301.3|2311|2305|2312.5|2306.5|2307.3|2301.3|60
1634281500000|2021-10-15 07:05:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2307.8|2301.8|28
1634281800000|2021-10-15 07:10:00|2310.6|2304.6|2310.1|2304.1|2310.8|2304.8|2309.3|2303.3|15
1634282100000|2021-10-15 07:15:00|2310|2304|2309|2303|2310|2304|2307.8|2301.8|32
1634282400000|2021-10-15 07:20:00|2308.9|2302.9|2311|2305|2311.3|2305.3|2307.3|2301.3|24
1634282700000|2021-10-15 07:25:00|2310.5|2304.5|2309|2303|2311.3|2305.3|2307.9|2301.9|36
1634283000000|2021-10-15 07:30:00|2308.8|2302.8|2309|2303|2309|2303|2306.9|2300.9|31
1634283300000|2021-10-15 07:35:00|2309.3|2303.3|2307.4|2301.4|2309.8|2303.8|2307.4|2301.4|23
1634283600000|2021-10-15 07:40:00|2307.6|2301.6|2303.6|2297.6|2308.1|2302.1|2303.6|2297.6|24
1634283900000|2021-10-15 07:45:00|2303.5|2297.5|2305.6|2299.6|2306.1|2300.1|2303.5|2297.5|29
1634284200000|2021-10-15 07:50:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2303.6|2297.6|10
1634284500000|2021-10-15 07:55:00|2306|2300|2306|2300|2306.4|2300.4|2305.3|2299.3|14
1634284800000|2021-10-15 08:00:00|2306.1|2300.1|2307.9|2301.9|2308.1|2302.1|2305.5|2299.5|29
1634285100000|2021-10-15 08:05:00|2308.1|2302.1|2305.9|2299.9|2308.1|2302.1|2304.5|2298.5|22
1634285400000|2021-10-15 08:10:00|2305.6|2299.6|2305.1|2299.1|2305.8|2299.8|2304.1|2298.1|27
1634285700000|2021-10-15 08:15:00|2304.9|2298.9|2305.3|2299.3|2305.3|2299.3|2303.5|2297.5|29
1634286000000|2021-10-15 08:20:00|2304.8|2298.8|2305.9|2299.9|2305.9|2299.9|2304.5|2298.5|14
1634286300000|2021-10-15 08:25:00|2305.8|2299.8|2306.8|2300.8|2306.8|2300.8|2305.6|2299.6|20
1634286600000|2021-10-15 08:30:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|7
1634286900000|2021-10-15 08:35:00|2306.8|2300.8|2305.5|2299.5|2306.9|2300.9|2305.5|2299.5|13
1634287200000|2021-10-15 08:40:00|2305.6|2299.6|2306.6|2300.6|2306.9|2300.9|2305.6|2299.6|15
1634287500000|2021-10-15 08:45:00|2306.4|2300.4|2307.1|2301.1|2307.1|2301.1|2304.8|2298.8|21
1634287800000|2021-10-15 08:50:00|2306.9|2300.9|2309.6|2303.6|2309.6|2303.6|2306.9|2300.9|10
1634288100000|2021-10-15 08:55:00|2309.3|2303.3|2325|2319|2326.4|2320.4|2309.3|2303.3|70
1634288400000|2021-10-15 09:00:00|2324.9|2318.9|2316|2310|2324.9|2318.9|2314.9|2308.9|50
1634288700000|2021-10-15 09:05:00|2316.3|2310.3|2318.5|2312.5|2318.5|2312.5|2315.9|2309.9|24
1634289000000|2021-10-15 09:10:00|2319.9|2313.9|2330.6|2324.6|2330.6|2324.6|2319.9|2313.9|26
1634289300000|2021-10-15 09:15:00|2330.5|2324.5|2328.4|2322.4|2330.5|2324.5|2326.3|2320.3|31
1634289600000|2021-10-15 09:20:00|2328.1|2322.1|2326.9|2320.9|2328.9|2322.9|2326|2320|16
1634289900000|2021-10-15 09:25:00|2327|2321|2326.9|2320.9|2327.5|2321.5|2326|2320|8
1634290200000|2021-10-15 09:30:00|2327.1|2321.1|2330.3|2324.3|2330.3|2324.3|2320.8|2314.8|42
1634290500000|2021-10-15 09:35:00|2330.5|2324.5|2334.4|2328.4|2335|2329|2330.3|2324.3|53
1634290800000|2021-10-15 09:40:00|2334.3|2328.3|2339.6|2333.6|2340.3|2334.3|2332.8|2326.8|58
1634291100000|2021-10-15 09:45:00|2339.4|2333.4|2337|2331|2340|2334|2333.8|2327.8|51
1634291400000|2021-10-15 09:50:00|2336.9|2330.9|2333.1|2327.1|2336.9|2330.9|2331.8|2325.8|28
1634291700000|2021-10-15 09:55:00|2333.4|2327.4|2331.6|2325.6|2338.9|2332.9|2331.6|2325.6|33
1634292000000|2021-10-15 10:00:00|2331.8|2325.8|2331.3|2325.3|2332.3|2326.3|2329.4|2323.4|36
1634292300000|2021-10-15 10:05:00|2331.6|2325.6|2340.4|2334.4|2340.5|2334.5|2330.5|2324.5|38
1634292600000|2021-10-15 10:10:00|2340.3|2334.3|2341.1|2335.1|2341.1|2335.1|2338.1|2332.1|37
1634292900000|2021-10-15 10:15:00|2341.4|2335.4|2343.6|2337.6|2345.5|2339.5|2341.4|2335.4|24
1634293200000|2021-10-15 10:20:00|2343.9|2337.9|2345.5|2339.5|2346.1|2340.1|2343.9|2337.9|29
1634293500000|2021-10-15 10:25:00|2345.9|2339.9|2346.9|2340.9|2347.3|2341.3|2345.9|2339.9|13
1634293800000|2021-10-15 10:30:00|2346.6|2340.6|2346.4|2340.4|2347.1|2341.1|2345.9|2339.9|18
1634294100000|2021-10-15 10:35:00|2346.6|2340.6|2342.1|2336.1|2346.8|2340.8|2341.8|2335.8|45
1634294400000|2021-10-15 10:40:00|2342.4|2336.4|2340.5|2334.5|2342.6|2336.6|2340.4|2334.4|33
1634294700000|2021-10-15 10:45:00|2340.6|2334.6|2341.6|2335.6|2341.9|2335.9|2337.5|2331.5|26
1634295000000|2021-10-15 10:50:00|2341.4|2335.4|2340.6|2334.6|2341.4|2335.4|2340.3|2334.3|11
1634295300000|2021-10-15 10:55:00|2340.4|2334.4|2340.5|2334.5|2340.9|2334.9|2340.4|2334.4|11
1634295600000|2021-10-15 11:00:00|2340.3|2334.3|2346.8|2340.8|2346.8|2340.8|2340.3|2334.3|36
1634295900000|2021-10-15 11:05:00|2346.6|2340.6|2346.1|2340.1|2349.4|2343.4|2344.4|2338.4|40
1634296200000|2021-10-15 11:10:00|2346.6|2340.6|2347.5|2341.5|2349.5|2343.5|2346.5|2340.5|33
1634296500000|2021-10-15 11:15:00|2347.6|2341.6|2347.9|2341.9|2348.8|2342.8|2346|2340|26
1634296800000|2021-10-15 11:20:00|2347.6|2341.6|2346.3|2340.3|2348|2342|2346.3|2340.3|22
1634297100000|2021-10-15 11:25:00|2346.1|2340.1|2346.1|2340.1|2348.1|2342.1|2344.4|2338.4|68
1634297400000|2021-10-15 11:30:00|2346.4|2340.4|2347.9|2341.9|2348|2342|2343.9|2337.9|61
1634297700000|2021-10-15 11:35:00|2348|2342|2347|2341|2348.8|2342.8|2346|2340|49
1634298000000|2021-10-15 11:40:00|2347.3|2341.3|2345.4|2339.4|2347.3|2341.3|2344.4|2338.4|28
1634298300000|2021-10-15 11:45:00|2345.5|2339.5|2345|2339|2350.1|2344.1|2344|2338|61
1634298600000|2021-10-15 11:50:00|2345.3|2339.3|2341.1|2335.1|2348.8|2342.8|2341.1|2335.1|103
1634298900000|2021-10-15 11:55:00|2340.5|2334.5|2348.5|2342.5|2348.5|2342.5|2339.9|2333.9|57
1634299200000|2021-10-15 12:00:00|2348.4|2342.4|2352.6|2346.6|2352.9|2346.9|2348.3|2342.3|67
1634299500000|2021-10-15 12:05:00|2352.4|2346.4|2351.8|2345.8|2353.9|2347.9|2350.8|2344.8|43
1634299800000|2021-10-15 12:10:00|2352|2346|2357|2351|2359.8|2353.8|2350.8|2344.8|72
1634300100000|2021-10-15 12:15:00|2356.8|2350.8|2358.8|2352.8|2359.4|2353.4|2355.6|2349.6|37
1634300400000|2021-10-15 12:20:00|2358.5|2352.5|2350.1|2344.1|2358.8|2352.8|2350.1|2344.1|95
1634300700000|2021-10-15 12:25:00|2350.4|2344.4|2349.3|2343.3|2351.3|2345.3|2348.1|2342.1|48
1634301000000|2021-10-15 12:30:00|2349.5|2343.5|2354.5|2348.5|2356.3|2350.3|2348|2342|86
1634301300000|2021-10-15 12:35:00|2354.8|2348.8|2359.8|2353.8|2360.5|2354.5|2354.5|2348.5|60
1634301600000|2021-10-15 12:40:00|2360|2354|2367.5|2361.5|2370|2364|2359.6|2353.6|80
1634301900000|2021-10-15 12:45:00|2367.3|2361.3|2359|2353|2370.5|2364.5|2358.6|2352.6|59
1634302200000|2021-10-15 12:50:00|2359.1|2353.1|2361.5|2355.5|2363.4|2357.4|2357.9|2351.9|38
1634302500000|2021-10-15 12:55:00|2361.8|2355.8|2353.3|2347.3|2361.8|2355.8|2353.3|2347.3|64
1634302800000|2021-10-15 13:00:00|2353.4|2347.4|2349.9|2343.9|2356.5|2350.5|2349.4|2343.4|134
1634303100000|2021-10-15 13:05:00|2350.3|2344.3|2339.1|2333.1|2350.3|2344.3|2337.1|2331.1|150
1634303400000|2021-10-15 13:10:00|2339.3|2333.3|2343.4|2337.4|2345.9|2339.9|2337.5|2331.5|98
1634303700000|2021-10-15 13:15:00|2343.5|2337.5|2345.8|2339.8|2348.6|2342.6|2343.5|2337.5|96
1634304000000|2021-10-15 13:20:00|2346.5|2340.5|2336.1|2330.1|2347|2341|2335.4|2329.4|83
1634304300000|2021-10-15 13:25:00|2336.5|2330.5|2340.4|2334.4|2340.4|2334.4|2336.5|2330.5|90
1634304600000|2021-10-15 13:30:00|2340|2334|2340.8|2334.8|2342.9|2336.9|2337.9|2331.9|101
1634304900000|2021-10-15 13:35:00|2341|2335|2336.9|2330.9|2341.9|2335.9|2336.3|2330.3|54
1634305200000|2021-10-15 13:40:00|2337|2331|2340.4|2334.4|2341.4|2335.4|2337|2331|62
1634305500000|2021-10-15 13:45:00|2340.5|2334.5|2336.8|2330.8|2342.9|2336.9|2336.4|2330.4|45
1634305800000|2021-10-15 13:50:00|2336.6|2330.6|2336.1|2330.1|2337.6|2331.6|2335.5|2329.5|38
1634306100000|2021-10-15 13:55:00|2336.4|2330.4|2335.9|2329.9|2337.1|2331.1|2333.6|2327.6|49
1634306400000|2021-10-15 14:00:00|2336.1|2330.1|2337.8|2331.8|2338.4|2332.4|2335.8|2329.8|107
1634306700000|2021-10-15 14:05:00|2337.9|2331.9|2334.6|2328.6|2340.1|2334.1|2333.9|2327.9|111
1634307000000|2021-10-15 14:10:00|2334.8|2328.8|2335.6|2329.6|2338.1|2332.1|2334.4|2328.4|75
1634307300000|2021-10-15 14:15:00|2335.9|2329.9|2336.4|2330.4|2338.5|2332.5|2333.8|2327.8|101
1634307600000|2021-10-15 14:20:00|2337.3|2331.3|2339.8|2333.8|2339.8|2333.8|2333.8|2327.8|119
1634307900000|2021-10-15 14:25:00|2339.4|2333.4|2338|2332|2339.6|2333.6|2334.4|2328.4|131
1634308200000|2021-10-15 14:30:00|2338.3|2332.3|2341.3|2335.3|2341.3|2335.3|2336.5|2330.5|76
1634308500000|2021-10-15 14:35:00|2341.1|2335.1|2339.5|2333.5|2341.1|2335.1|2337.4|2331.4|39
1634308800000|2021-10-15 14:40:00|2339.3|2333.3|2336.1|2330.1|2341.1|2335.1|2336.1|2330.1|71
1634309100000|2021-10-15 14:45:00|2336|2330|2336.8|2330.8|2338.1|2332.1|2334|2328|70
1634309400000|2021-10-15 14:50:00|2336.6|2330.6|2335.3|2329.3|2338.9|2332.9|2334.4|2328.4|86
1634309700000|2021-10-15 14:55:00|2335.4|2329.4|2339.5|2333.5|2347.1|2341.1|2335.4|2329.4|101
1634310000000|2021-10-15 15:00:00|2339.3|2333.3|2335.6|2329.6|2339.3|2333.3|2333.8|2327.8|58
1634310300000|2021-10-15 15:05:00|2335.9|2329.9|2328.5|2322.5|2338.9|2332.9|2325.3|2319.3|70
1634310600000|2021-10-15 15:10:00|2328.6|2322.6|2337|2331|2337.6|2331.6|2327.5|2321.5|59
1634310900000|2021-10-15 15:15:00|2337.1|2331.1|2337.4|2331.4|2345.9|2339.9|2334.6|2328.6|180
1634311200000|2021-10-15 15:20:00|2337.8|2331.8|2334.5|2328.5|2337.8|2331.8|2328.8|2322.8|49
1634311500000|2021-10-15 15:25:00|2334.3|2328.3|2338.8|2332.8|2339.3|2333.3|2333.9|2327.9|37
1634311800000|2021-10-15 15:30:00|2338.5|2332.5|2332.1|2326.1|2338.5|2332.5|2329|2323|81
1634312100000|2021-10-15 15:35:00|2331.9|2325.9|2342|2336|2342.8|2336.8|2331.9|2325.9|55
1634312400000|2021-10-15 15:40:00|2342.3|2336.3|2342.5|2336.5|2343.4|2337.4|2339.5|2333.5|84
1634312700000|2021-10-15 15:45:00|2342.1|2336.1|2337.3|2331.3|2342.3|2336.3|2337.3|2331.3|62
1634313000000|2021-10-15 15:50:00|2337.5|2331.5|2332.8|2326.8|2338|2332|2332.8|2326.8|20
1634313300000|2021-10-15 15:55:00|2331.8|2325.8|2333.9|2327.9|2333.9|2327.9|2330.8|2324.8|17
1634313600000|2021-10-15 16:00:00|2334.1|2328.1|2333.6|2327.6|2335.1|2329.1|2330.8|2324.8|25
1634313900000|2021-10-15 16:05:00|2333.9|2327.9|2331.1|2325.1|2334.6|2328.6|2329.8|2323.8|46
1634314200000|2021-10-15 16:10:00|2331.5|2325.5|2330.1|2324.1|2332.1|2326.1|2329.6|2323.6|214
1634314500000|2021-10-15 16:15:00|2330.3|2324.3|2329.1|2323.1|2331|2325|2328.3|2322.3|23
1634314800000|2021-10-15 16:20:00|2329|2323|2328.1|2322.1|2329.1|2323.1|2327.9|2321.9|28
1634315100000|2021-10-15 16:25:00|2328.8|2322.8|2331.3|2325.3|2331.5|2325.5|2327.8|2321.8|17
1634315400000|2021-10-15 16:30:00|2331.4|2325.4|2328.1|2322.1|2331.4|2325.4|2327.3|2321.3|17
1634315700000|2021-10-15 16:35:00|2328.3|2322.3|2331.5|2325.5|2331.5|2325.5|2328.3|2322.3|10
1634316000000|2021-10-15 16:40:00|2332.5|2326.5|2334.5|2328.5|2334.8|2328.8|2332.5|2326.5|6
1634316300000|2021-10-15 16:45:00|2334.4|2328.4|2333.3|2327.3|2334.4|2328.4|2332.5|2326.5|9
1634316600000|2021-10-15 16:50:00|2333.6|2327.6|2334|2328|2334.3|2328.3|2333.6|2327.6|6
1634316900000|2021-10-15 16:55:00|2333.9|2327.9|2334|2328|2334.4|2328.4|2333.4|2327.4|9
1634515200000|2021-10-18 00:00:00|2342.8|2324|2334.4|2328.4|2342.8|2328.4|2334.1|2324|3
1634515800000|2021-10-18 00:10:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.1|2328.1|3
1634516100000|2021-10-18 00:15:00|2334.6|2328.6|2337.1|2331.1|2337.1|2331.1|2334.6|2328.6|5
1634516400000|2021-10-18 00:20:00|2337.5|2331.5|2338.9|2332.9|2339.4|2333.4|2337.5|2331.5|11
1634516700000|2021-10-18 00:25:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1634517300000|2021-10-18 00:35:00|2340|2334|2349.9|2343.9|2350|2344|2340|2334|20
1634517600000|2021-10-18 00:40:00|2350.1|2344.1|2358.1|2352.1|2358.8|2352.8|2348.4|2342.4|34
1634517900000|2021-10-18 00:45:00|2357.5|2351.5|2353.6|2347.6|2357.5|2351.5|2353.6|2347.6|13
1634518200000|2021-10-18 00:50:00|2352.5|2346.5|2351.1|2345.1|2352.5|2346.5|2350|2344|16
1634518500000|2021-10-18 00:55:00|2351.4|2345.4|2353.1|2347.1|2353.5|2347.5|2351.4|2345.4|12
1634518800000|2021-10-18 01:00:00|2352.9|2346.9|2353.5|2347.5|2353.5|2347.5|2336.6|2330.6|81
1634519100000|2021-10-18 01:05:00|2353.1|2347.1|2345.8|2339.8|2355.6|2349.6|2345.1|2339.1|92
1634519400000|2021-10-18 01:10:00|2345.9|2339.9|2340.6|2334.6|2345.9|2339.9|2340.1|2334.1|10
1634519700000|2021-10-18 01:15:00|2340.3|2334.3|2329.9|2323.9|2340.3|2334.3|2328.4|2322.4|72
1634520000000|2021-10-18 01:20:00|2330.3|2324.3|2339.4|2333.4|2339.9|2333.9|2329|2323|99
1634520300000|2021-10-18 01:25:00|2338.5|2332.5|2332.9|2326.9|2338.8|2332.8|2332.1|2326.1|75
1634520600000|2021-10-18 01:30:00|2333.1|2327.1|2332.4|2326.4|2335.9|2329.9|2330.4|2324.4|177
1634520900000|2021-10-18 01:35:00|2332.8|2326.8|2327.8|2321.8|2332.8|2326.8|2327.8|2321.8|178
1634521200000|2021-10-18 01:40:00|2329.3|2323.3|2332|2326|2334.6|2328.6|2328.4|2322.4|223
1634521500000|2021-10-18 01:45:00|2331.8|2325.8|2330.3|2324.3|2332.1|2326.1|2328.1|2322.1|81
1634521800000|2021-10-18 01:50:00|2330|2324|2332.5|2326.5|2332.6|2326.6|2329.9|2323.9|31
1634522100000|2021-10-18 01:55:00|2332.3|2326.3|2332.3|2326.3|2332.5|2326.5|2331.9|2325.9|7
1634522400000|2021-10-18 02:00:00|2332.4|2326.4|2334.5|2328.5|2334.5|2328.5|2332.4|2326.4|26
1634522700000|2021-10-18 02:05:00|2334.6|2328.6|2340.5|2334.5|2340.5|2334.5|2334.6|2328.6|41
1634523000000|2021-10-18 02:10:00|2340.3|2334.3|2343|2337|2343.6|2337.6|2340.3|2334.3|93
1634523300000|2021-10-18 02:15:00|2343.3|2337.3|2342.6|2336.6|2343.3|2337.3|2341.3|2335.3|15
1634523900000|2021-10-18 02:25:00|2343|2337|2357.4|2351.4|2357.8|2351.8|2343|2337|42
1634524200000|2021-10-18 02:30:00|2356.1|2350.1|2349.9|2343.9|2358.1|2352.1|2349.9|2343.9|66
1634524500000|2021-10-18 02:35:00|2349.6|2343.6|2347.4|2341.4|2350.1|2344.1|2345.5|2339.5|32
1634524800000|2021-10-18 02:40:00|2347.6|2341.6|2345.3|2339.3|2348|2342|2345|2339|44
1634525100000|2021-10-18 02:45:00|2345|2339|2347|2341|2347.6|2341.6|2345|2339|21
1634525400000|2021-10-18 02:50:00|2346.9|2340.9|2344.1|2338.1|2346.9|2340.9|2343.9|2337.9|28
1634525700000|2021-10-18 02:55:00|2343.9|2337.9|2342.4|2336.4|2343.9|2337.9|2340|2334|55
1634526000000|2021-10-18 03:00:00|2342.3|2336.3|2341.1|2335.1|2345.3|2339.3|2341.1|2335.1|31
1634526300000|2021-10-18 03:05:00|2340.8|2334.8|2343|2337|2343.3|2337.3|2339.9|2333.9|49
1634526600000|2021-10-18 03:10:00|2342.8|2336.8|2342.3|2336.3|2343|2337|2342.1|2336.1|19
1634526900000|2021-10-18 03:15:00|2342|2336|2341.1|2335.1|2342|2336|2339.4|2333.4|32
1634527200000|2021-10-18 03:20:00|2341.4|2335.4|2342|2336|2342.5|2336.5|2340.8|2334.8|12
1634527500000|2021-10-18 03:25:00|2341.8|2335.8|2341.1|2335.1|2342|2336|2341.1|2335.1|9
1634527800000|2021-10-18 03:30:00|2341.4|2335.4|2341.4|2335.4|2341.8|2335.8|2341.4|2335.4|4
1634528400000|2021-10-18 03:40:00|2340.9|2334.9|2339.6|2333.6|2340.9|2334.9|2339.6|2333.6|5
1634528700000|2021-10-18 03:45:00|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1634529000000|2021-10-18 03:50:00|2338.9|2332.9|2341.4|2335.4|2341.5|2335.5|2338.9|2332.9|10
1634529300000|2021-10-18 03:55:00|2341.6|2335.6|2342.1|2336.1|2342.3|2336.3|2341.6|2335.6|8
1634529600000|2021-10-18 04:00:00|2342|2336|2343.5|2337.5|2343.5|2337.5|2341.5|2335.5|11
1634530200000|2021-10-18 04:10:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1634530500000|2021-10-18 04:15:00|2344|2338|2347.9|2341.9|2347.9|2341.9|2344|2338|8
1634530800000|2021-10-18 04:20:00|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1634531100000|2021-10-18 04:25:00|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1634531400000|2021-10-18 04:30:00|2348|2342|2351|2345|2351|2345|2348|2342|5
1634531700000|2021-10-18 04:35:00|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1634532000000|2021-10-18 04:40:00|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1634532900000|2021-10-18 04:55:00|2350.3|2344.3|2350.1|2344.1|2350.3|2344.3|2350.1|2344.1|2
1634533200000|2021-10-18 05:00:00|2350.3|2344.3|2349.8|2343.8|2350.3|2344.3|2349.8|2343.8|4
1634533500000|2021-10-18 05:05:00|2349.6|2343.6|2346|2340|2349.8|2343.8|2344.3|2338.3|14
1634533800000|2021-10-18 05:10:00|2344.8|2338.8|2346.9|2340.9|2346.9|2340.9|2343.1|2337.1|12
1634534100000|2021-10-18 05:15:00|2345.9|2339.9|2346.9|2340.9|2346.9|2340.9|2345.6|2339.6|7
1634534400000|2021-10-18 05:20:00|2346.8|2340.8|2346.8|2340.8|2347|2341|2346.8|2340.8|10
1634534700000|2021-10-18 05:25:00|2347|2341|2346.4|2340.4|2347|2341|2346.4|2340.4|4
1634535000000|2021-10-18 05:30:00|2345.8|2339.8|2347|2341|2347|2341|2343.5|2337.5|33
1634535300000|2021-10-18 05:35:00|2347.3|2341.3|2346.5|2340.5|2349.5|2343.5|2345.4|2339.4|30
1634535600000|2021-10-18 05:40:00|2347.1|2341.1|2348.4|2342.4|2350.6|2344.6|2347.1|2341.1|36
1634535900000|2021-10-18 05:45:00|2348.1|2342.1|2347.9|2341.9|2348.4|2342.4|2347.1|2341.1|8
1634536200000|2021-10-18 05:50:00|2347.6|2341.6|2347.4|2341.4|2348.8|2342.8|2347.3|2341.3|10
1634536500000|2021-10-18 05:55:00|2347.6|2341.6|2349.8|2343.8|2349.9|2343.9|2347.6|2341.6|11
1634536800000|2021-10-18 06:00:00|2349.9|2343.9|2353.8|2347.8|2354|2348|2349.9|2343.9|9
1634537100000|2021-10-18 06:05:00|2353.6|2347.6|2356.1|2350.1|2356.5|2350.5|2353.6|2347.6|33
1634537400000|2021-10-18 06:10:00|2356.3|2350.3|2358.5|2352.5|2358.6|2352.6|2356|2350|59
1634537700000|2021-10-18 06:15:00|2358.6|2352.6|2360.4|2354.4|2360.4|2354.4|2358.5|2352.5|45
1634538000000|2021-10-18 06:20:00|2360|2354|2360.4|2354.4|2360.4|2354.4|2358.1|2352.1|37
1634538300000|2021-10-18 06:25:00|2360.3|2354.3|2361|2355|2361.3|2355.3|2360.3|2354.3|28
1634538600000|2021-10-18 06:30:00|2361.3|2355.3|2366.9|2360.9|2367.1|2361.1|2361|2355|60
1634538900000|2021-10-18 06:35:00|2366.6|2360.6|2372.6|2366.6|2372.9|2366.9|2366.6|2360.6|114
1634539200000|2021-10-18 06:40:00|2372.4|2366.4|2367.5|2361.5|2376.6|2370.6|2366.8|2360.8|129
1634539500000|2021-10-18 06:45:00|2367.3|2361.3|2371.6|2365.6|2373.6|2367.6|2365.8|2359.8|96
1634539800000|2021-10-18 06:50:00|2371.9|2365.9|2373.4|2367.4|2375.1|2369.1|2370.4|2364.4|117
1634540100000|2021-10-18 06:55:00|2372.8|2366.8|2365.9|2359.9|2373.4|2367.4|2365.1|2359.1|82
1634540400000|2021-10-18 07:00:00|2366.3|2360.3|2360.4|2354.4|2369.4|2363.4|2357.9|2351.9|84
1634540700000|2021-10-18 07:05:00|2360.3|2354.3|2355.5|2349.5|2360.3|2354.3|2354.1|2348.1|41
1634541000000|2021-10-18 07:10:00|2356|2350|2355.8|2349.8|2358.9|2352.9|2354.1|2348.1|47
1634541300000|2021-10-18 07:15:00|2355.9|2349.9|2355.6|2349.6|2356.6|2350.6|2354.5|2348.5|34
1634541600000|2021-10-18 07:20:00|2356.4|2350.4|2356.1|2350.1|2358.5|2352.5|2354.9|2348.9|35
1634541900000|2021-10-18 07:25:00|2356|2350|2358.1|2352.1|2359.8|2353.8|2354.4|2348.4|50
1634542200000|2021-10-18 07:30:00|2358.4|2352.4|2359.5|2353.5|2360.5|2354.5|2358.4|2352.4|30
1634542500000|2021-10-18 07:35:00|2359.6|2353.6|2359.3|2353.3|2359.6|2353.6|2358.4|2352.4|10
1634542800000|2021-10-18 07:40:00|2359.5|2353.5|2361.6|2355.6|2362.9|2356.9|2359.3|2353.3|26
1634543100000|2021-10-18 07:45:00|2361.5|2355.5|2359.9|2353.9|2361.5|2355.5|2358.3|2352.3|25
1634543400000|2021-10-18 07:50:00|2359.8|2353.8|2363.9|2357.9|2366.1|2360.1|2359.8|2353.8|30
1634543700000|2021-10-18 07:55:00|2364.1|2358.1|2363.9|2357.9|2364.3|2358.3|2362.6|2356.6|21
1634544000000|2021-10-18 08:00:00|2363.5|2357.5|2362.3|2356.3|2363.5|2357.5|2362|2356|21
1634544300000|2021-10-18 08:05:00|2362.4|2356.4|2365.3|2359.3|2367.9|2361.9|2362.3|2356.3|39
1634544600000|2021-10-18 08:10:00|2365.1|2359.1|2363.8|2357.8|2365.1|2359.1|2361.8|2355.8|26
1634544900000|2021-10-18 08:15:00|2363.6|2357.6|2363.8|2357.8|2365.6|2359.6|2363.6|2357.6|20
1634545200000|2021-10-18 08:20:00|2364|2358|2364.4|2358.4|2364.4|2358.4|2363.8|2357.8|6
1634545500000|2021-10-18 08:25:00|2364.3|2358.3|2366.1|2360.1|2366.4|2360.4|2364.3|2358.3|15
1634545800000|2021-10-18 08:30:00|2365.9|2359.9|2364.9|2358.9|2365.9|2359.9|2364.3|2358.3|21
1634546100000|2021-10-18 08:35:00|2364.8|2358.8|2363|2357|2365.8|2359.8|2362.6|2356.6|16
1634546400000|2021-10-18 08:40:00|2362.8|2356.8|2363.3|2357.3|2363.9|2357.9|2362.4|2356.4|26
1634546700000|2021-10-18 08:45:00|2362.8|2356.8|2362.9|2356.9|2363|2357|2362.5|2356.5|12
1634547000000|2021-10-18 08:50:00|2362.6|2356.6|2359.1|2353.1|2363.9|2357.9|2358.9|2352.9|17
1634547300000|2021-10-18 08:55:00|2359.4|2353.4|2360.1|2354.1|2360.1|2354.1|2355.9|2349.9|45
1634547600000|2021-10-18 09:00:00|2360.4|2354.4|2359.3|2353.3|2360.4|2354.4|2358.9|2352.9|29
1634547900000|2021-10-18 09:05:00|2359.5|2353.5|2358.6|2352.6|2360|2354|2358.6|2352.6|14
1634548200000|2021-10-18 09:10:00|2358.9|2352.9|2358.8|2352.8|2360.8|2354.8|2357|2351|45
1634548500000|2021-10-18 09:15:00|2358.9|2352.9|2359.1|2353.1|2360.3|2354.3|2358.5|2352.5|25
1634548800000|2021-10-18 09:20:00|2359.4|2353.4|2356.8|2350.8|2360|2354|2356.8|2350.8|15
1634549100000|2021-10-18 09:25:00|2356.5|2350.5|2360.6|2354.6|2360.6|2354.6|2356.4|2350.4|28
1634549400000|2021-10-18 09:30:00|2360.9|2354.9|2360.1|2354.1|2361.6|2355.6|2360|2354|12
1634549700000|2021-10-18 09:35:00|2360.5|2354.5|2361|2355|2361|2355|2359.5|2353.5|7
1634550000000|2021-10-18 09:40:00|2360.4|2354.4|2360.9|2354.9|2361.1|2355.1|2360.3|2354.3|18
1634550300000|2021-10-18 09:45:00|2361|2355|2367|2361|2367|2361|2361|2355|29
1634550600000|2021-10-18 09:50:00|2367.3|2361.3|2367.3|2361.3|2367.9|2361.9|2367.3|2361.3|12
1634550900000|2021-10-18 09:55:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1634551200000|2021-10-18 10:00:00|2367.1|2361.1|2370.8|2364.8|2370.8|2364.8|2367.1|2361.1|19
1634551500000|2021-10-18 10:05:00|2371.1|2365.1|2371|2365|2371.3|2365.3|2370.3|2364.3|9
1634551800000|2021-10-18 10:10:00|2370.9|2364.9|2371.9|2365.9|2372.1|2366.1|2369.3|2363.3|39
1634552100000|2021-10-18 10:15:00|2372.1|2366.1|2369.3|2363.3|2372.4|2366.4|2369.1|2363.1|22
1634552400000|2021-10-18 10:20:00|2369.5|2363.5|2371.9|2365.9|2372.4|2366.4|2369.5|2363.5|29
1634552700000|2021-10-18 10:25:00|2372.1|2366.1|2372.3|2366.3|2372.3|2366.3|2371.6|2365.6|13
1634553000000|2021-10-18 10:30:00|2371.8|2365.8|2372.4|2366.4|2372.4|2366.4|2371.3|2365.3|7
1634553300000|2021-10-18 10:35:00|2372.6|2366.6|2375.9|2369.9|2376|2370|2372.5|2366.5|31
1634553600000|2021-10-18 10:40:00|2375.8|2369.8|2376.5|2370.5|2377.3|2371.3|2374.9|2368.9|33
1634553900000|2021-10-18 10:45:00|2376.3|2370.3|2374.5|2368.5|2376.3|2370.3|2373.6|2367.6|20
1634554200000|2021-10-18 10:50:00|2374.6|2368.6|2375.8|2369.8|2375.8|2369.8|2374.6|2368.6|15
1634554500000|2021-10-18 10:55:00|2375|2369|2374.6|2368.6|2375.8|2369.8|2374.6|2368.6|11
1634554800000|2021-10-18 11:00:00|2374.8|2368.8|2375.3|2369.3|2375.6|2369.6|2374.6|2368.6|14
1634555100000|2021-10-18 11:05:00|2375.1|2369.1|2374.4|2368.4|2375.3|2369.3|2374.4|2368.4|10
1634555400000|2021-10-18 11:10:00|2374.6|2368.6|2375.9|2369.9|2375.9|2369.9|2374.6|2368.6|8
1634555700000|2021-10-18 11:15:00|2375.6|2369.6|2375|2369|2375.6|2369.6|2374.6|2368.6|13
1634556000000|2021-10-18 11:20:00|2374.9|2368.9|2374.8|2368.8|2376.1|2370.1|2374.8|2368.8|16
1634556300000|2021-10-18 11:25:00|2375|2369|2374.4|2368.4|2375.9|2369.9|2374.4|2368.4|14
1634556600000|2021-10-18 11:30:00|2374.1|2368.1|2373.4|2367.4|2375.8|2369.8|2371.9|2365.9|60
1634556900000|2021-10-18 11:35:00|2373.1|2367.1|2374.9|2368.9|2374.9|2368.9|2372|2366|43
1634557200000|2021-10-18 11:40:00|2375.6|2369.6|2378.8|2372.8|2379.3|2373.3|2375.5|2369.5|53
1634557500000|2021-10-18 11:45:00|2379.3|2373.3|2377.5|2371.5|2380.3|2374.3|2376.8|2370.8|103
1634557800000|2021-10-18 11:50:00|2377.8|2371.8|2377.5|2371.5|2378.9|2372.9|2376|2370|46
1634558100000|2021-10-18 11:55:00|2377.4|2371.4|2377.4|2371.4|2377.9|2371.9|2376.6|2370.6|47
1634558400000|2021-10-18 12:00:00|2377|2371|2377.3|2371.3|2377.5|2371.5|2375.6|2369.6|22
1634558700000|2021-10-18 12:05:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2376.5|2370.5|27
1634559000000|2021-10-18 12:10:00|2377.1|2371.1|2375.9|2369.9|2377.4|2371.4|2374.8|2368.8|94
1634559300000|2021-10-18 12:15:00|2376.1|2370.1|2377.1|2371.1|2377.3|2371.3|2375.8|2369.8|75
1634559600000|2021-10-18 12:20:00|2377|2371|2376|2370|2377.6|2371.6|2375.9|2369.9|37
1634559900000|2021-10-18 12:25:00|2375.8|2369.8|2374.6|2368.6|2376.1|2370.1|2373.1|2367.1|82
1634560200000|2021-10-18 12:30:00|2374.8|2368.8|2377|2371|2377.4|2371.4|2374.6|2368.6|42
1634560500000|2021-10-18 12:35:00|2377.1|2371.1|2379.4|2373.4|2380.3|2374.3|2376|2370|59
1634560800000|2021-10-18 12:40:00|2379.6|2373.6|2380.1|2374.1|2380.6|2374.6|2379.6|2373.6|27
1634561100000|2021-10-18 12:45:00|2380.4|2374.4|2383|2377|2385.1|2379.1|2379.6|2373.6|46
1634561400000|2021-10-18 12:50:00|2383.1|2377.1|2382|2376|2385.1|2379.1|2382|2376|44
1634561700000|2021-10-18 12:55:00|2381.8|2375.8|2385.6|2379.6|2386.4|2380.4|2381.4|2375.4|81
1634562000000|2021-10-18 13:00:00|2385.9|2379.9|2386.3|2380.3|2390|2384|2382.1|2376.1|170
1634562300000|2021-10-18 13:05:00|2386|2380|2393.5|2387.5|2394.1|2388.1|2379.1|2373.1|111
1634562600000|2021-10-18 13:10:00|2393.9|2387.9|2382.6|2376.6|2393.9|2387.9|2380.8|2374.8|143
1634562900000|2021-10-18 13:15:00|2382.5|2376.5|2380.9|2374.9|2385.3|2379.3|2378.8|2372.8|139
1634563200000|2021-10-18 13:20:00|2380.4|2374.4|2377.9|2371.9|2383.8|2377.8|2376.5|2370.5|113
1634563500000|2021-10-18 13:25:00|2378.6|2372.6|2381|2375|2381.8|2375.8|2372.5|2366.5|112
1634563800000|2021-10-18 13:30:00|2380.9|2374.9|2375|2369|2380.9|2374.9|2372.4|2366.4|177
1634564100000|2021-10-18 13:35:00|2375.1|2369.1|2371|2365|2375.6|2369.6|2369.5|2363.5|106
1634564400000|2021-10-18 13:40:00|2371.3|2365.3|2373.9|2367.9|2374|2368|2370.3|2364.3|99
1634564700000|2021-10-18 13:45:00|2373.8|2367.8|2372|2366|2375.9|2369.9|2370.4|2364.4|92
1634565000000|2021-10-18 13:50:00|2371.9|2365.9|2381.1|2375.1|2381.3|2375.3|2371.6|2365.6|99
1634565300000|2021-10-18 13:55:00|2380.9|2374.9|2378.6|2372.6|2383.6|2377.6|2377.4|2371.4|109
1634565600000|2021-10-18 14:00:00|2378.9|2372.9|2383.8|2377.8|2383.8|2377.8|2378.9|2372.9|113
1634565900000|2021-10-18 14:05:00|2383.9|2377.9|2383|2377|2386.3|2380.3|2381.3|2375.3|112
1634566200000|2021-10-18 14:10:00|2383.6|2377.6|2389.8|2383.8|2391.3|2385.3|2383.5|2377.5|73
1634566500000|2021-10-18 14:15:00|2389.6|2383.6|2389.5|2383.5|2390.3|2384.3|2386.4|2380.4|112
1634566800000|2021-10-18 14:20:00|2389.9|2383.9|2389.6|2383.6|2391.3|2385.3|2385.4|2379.4|85
1634567100000|2021-10-18 14:25:00|2389.4|2383.4|2389.1|2383.1|2391.1|2385.1|2387.4|2381.4|85
1634567400000|2021-10-18 14:30:00|2389.9|2383.9|2393.3|2387.3|2394|2388|2389.4|2383.4|107
1634567700000|2021-10-18 14:35:00|2393.1|2387.1|2394.3|2388.3|2395.9|2389.9|2390.6|2384.6|81
1634568000000|2021-10-18 14:40:00|2394|2388|2393|2387|2394|2388|2389.1|2383.1|101
1634568300000|2021-10-18 14:45:00|2393.3|2387.3|2393.4|2387.4|2394.1|2388.1|2392|2386|59
1634568600000|2021-10-18 14:50:00|2393|2387|2390.8|2384.8|2393.5|2387.5|2386.6|2380.6|99
1634568900000|2021-10-18 14:55:00|2391.3|2385.3|2391.3|2385.3|2393.4|2387.4|2384.8|2378.8|133
1634569200000|2021-10-18 15:00:00|2391.1|2385.1|2393.1|2387.1|2394.4|2388.4|2391.1|2385.1|78
1634569500000|2021-10-18 15:05:00|2393.4|2387.4|2389.6|2383.6|2395.4|2389.4|2387.8|2381.8|90
1634569800000|2021-10-18 15:10:00|2389.5|2383.5|2384.4|2378.4|2389.9|2383.9|2383.5|2377.5|63
1634570100000|2021-10-18 15:15:00|2384.1|2378.1|2379.8|2373.8|2384.3|2378.3|2378.6|2372.6|221
1634570400000|2021-10-18 15:20:00|2379.9|2373.9|2379.8|2373.8|2381.9|2375.9|2377.5|2371.5|66
1634570700000|2021-10-18 15:25:00|2379.5|2373.5|2377.1|2371.1|2379.5|2373.5|2374.5|2368.5|32
1634571000000|2021-10-18 15:30:00|2377.4|2371.4|2377.3|2371.3|2379.6|2373.6|2376.4|2370.4|30
1634571300000|2021-10-18 15:35:00|2377|2371|2376.3|2370.3|2377.1|2371.1|2372.5|2366.5|33
1634571600000|2021-10-18 15:40:00|2376.1|2370.1|2376.1|2370.1|2378.8|2372.8|2375.8|2369.8|34
1634571900000|2021-10-18 15:45:00|2376|2370|2379|2373|2379.1|2373.1|2374.1|2368.1|44
1634572200000|2021-10-18 15:50:00|2379.5|2373.5|2377.8|2371.8|2380.4|2374.4|2377.5|2371.5|17
1634572500000|2021-10-18 15:55:00|2377.9|2371.9|2380.5|2374.5|2381.4|2375.4|2377.9|2371.9|14
1634572800000|2021-10-18 16:00:00|2380.8|2374.8|2379.9|2373.9|2382.4|2376.4|2379.8|2373.8|17
1634573100000|2021-10-18 16:05:00|2379.6|2373.6|2380.5|2374.5|2380.8|2374.8|2377.8|2371.8|22
1634573400000|2021-10-18 16:10:00|2380.1|2374.1|2383.8|2377.8|2384|2378|2380.1|2374.1|24
1634573700000|2021-10-18 16:15:00|2383.9|2377.9|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|4
1634574000000|2021-10-18 16:20:00|2383.9|2377.9|2383.6|2377.6|2384.3|2378.3|2383.6|2377.6|4
1634574300000|2021-10-18 16:25:00|2383.9|2377.9|2384.4|2378.4|2384.4|2378.4|2383.6|2377.6|12
1634574600000|2021-10-18 16:30:00|2384.1|2378.1|2383.8|2377.8|2384.4|2378.4|2383.8|2377.8|6
1634574900000|2021-10-18 16:35:00|2383.6|2377.6|2382.5|2376.5|2383.6|2377.6|2382.4|2376.4|7
1634575200000|2021-10-18 16:40:00|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2382.3|2376.3|3
1634575500000|2021-10-18 16:45:00|2382|2376|2380.6|2374.6|2382.1|2376.1|2380.3|2374.3|9
1634575800000|2021-10-18 16:50:00|2380.9|2374.9|2383.3|2377.3|2383.3|2377.3|2380.1|2374.1|10
1634576100000|2021-10-18 16:55:00|2383.5|2377.5|2383.4|2377.4|2384.4|2378.4|2383.4|2377.4|7
1634601600000|2021-10-19 00:00:00|2369.5|2363.5|2375.8|2369.8|2375.8|2369.8|2368.3|2362.3|15
1634601900000|2021-10-19 00:05:00|2375.4|2369.4|2368.3|2362.3|2375.4|2369.4|2368.3|2362.3|15
1634602200000|2021-10-19 00:10:00|2368.1|2362.1|2367.4|2361.4|2368.1|2362.1|2367|2361|6
1634602500000|2021-10-19 00:15:00|2368.1|2362.1|2368|2362|2370|2364|2368|2362|9
1634602800000|2021-10-19 00:20:00|2368.3|2362.3|2370.3|2364.3|2370.5|2364.5|2368.3|2362.3|10
1634603100000|2021-10-19 00:25:00|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.1|2363.1|11
1634603400000|2021-10-19 00:30:00|2370.1|2364.1|2371|2365|2371.4|2365.4|2370.1|2364.1|4
1634603700000|2021-10-19 00:35:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1634604000000|2021-10-19 00:40:00|2371.1|2365.1|2371.9|2365.9|2371.9|2365.9|2371.1|2365.1|3
1634604300000|2021-10-19 00:45:00|2372|2366|2373.4|2367.4|2373.4|2367.4|2372|2366|5
1634604900000|2021-10-19 00:55:00|2373.8|2367.8|2374|2368|2374.4|2368.4|2373.8|2367.8|6
1634605200000|2021-10-19 01:00:00|2374.5|2368.5|2379.3|2373.3|2380.5|2374.5|2372.3|2366.3|48
1634605500000|2021-10-19 01:05:00|2379.8|2373.8|2377.5|2371.5|2381.6|2375.6|2376.4|2370.4|51
1634605800000|2021-10-19 01:10:00|2377.4|2371.4|2377.3|2371.3|2379|2373|2377.3|2371.3|22
1634606100000|2021-10-19 01:15:00|2377|2371|2377.8|2371.8|2379.3|2373.3|2377|2371|22
1634606400000|2021-10-19 01:20:00|2377.9|2371.9|2379.4|2373.4|2379.4|2373.4|2377.9|2371.9|10
1634606700000|2021-10-19 01:25:00|2379.1|2373.1|2379.5|2373.5|2379.5|2373.5|2379.1|2373.1|3
1634607000000|2021-10-19 01:30:00|2378.4|2372.4|2381.8|2375.8|2381.8|2375.8|2377.3|2371.3|32
1634607300000|2021-10-19 01:35:00|2381.4|2375.4|2384.1|2378.1|2384.8|2378.8|2381|2375|45
1634607600000|2021-10-19 01:40:00|2384|2378|2384.1|2378.1|2384.3|2378.3|2383.9|2377.9|12
1634607900000|2021-10-19 01:45:00|2383.9|2377.9|2382.4|2376.4|2383.9|2377.9|2382|2376|5
1634608200000|2021-10-19 01:50:00|2382.8|2376.8|2384.1|2378.1|2384.3|2378.3|2382.8|2376.8|9
1634608500000|2021-10-19 01:55:00|2384.3|2378.3|2384.3|2378.3|2384.4|2378.4|2384|2378|10
1634608800000|2021-10-19 02:00:00|2384.1|2378.1|2383.3|2377.3|2384.4|2378.4|2382.4|2376.4|98
1634609100000|2021-10-19 02:05:00|2382.9|2376.9|2379.5|2373.5|2383.5|2377.5|2379.3|2373.3|90
1634609400000|2021-10-19 02:10:00|2379.6|2373.6|2378.9|2372.9|2382.1|2376.1|2377.6|2371.6|104
1634609700000|2021-10-19 02:15:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1634610000000|2021-10-19 02:20:00|2379.6|2373.6|2379.4|2373.4|2379.6|2373.6|2379.4|2373.4|4
1634610300000|2021-10-19 02:25:00|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.4|2373.4|19
1634610600000|2021-10-19 02:30:00|2380.4|2374.4|2381.4|2375.4|2381.6|2375.6|2379.6|2373.6|108
1634610900000|2021-10-19 02:35:00|2381.3|2375.3|2380.5|2374.5|2381.4|2375.4|2380.5|2374.5|17
1634611200000|2021-10-19 02:40:00|2380.1|2374.1|2379.8|2373.8|2380.1|2374.1|2379.6|2373.6|5
1634611500000|2021-10-19 02:45:00|2379.6|2373.6|2380.6|2374.6|2380.6|2374.6|2379.4|2373.4|34
1634611800000|2021-10-19 02:50:00|2380.4|2374.4|2380.4|2374.4|2381|2375|2379.9|2373.9|25
1634612100000|2021-10-19 02:55:00|2380.5|2374.5|2379.5|2373.5|2380.6|2374.6|2377.5|2371.5|40
1634612400000|2021-10-19 03:00:00|2379.6|2373.6|2379.5|2373.5|2380.1|2374.1|2379|2373|24
1634612700000|2021-10-19 03:05:00|2379.8|2373.8|2379.6|2373.6|2380.5|2374.5|2377.6|2371.6|20
1634613000000|2021-10-19 03:10:00|2379.9|2373.9|2380.9|2374.9|2381.1|2375.1|2379.6|2373.6|16
1634613300000|2021-10-19 03:15:00|2381.1|2375.1|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|10
1634613600000|2021-10-19 03:20:00|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2380.9|2374.9|4
1634613900000|2021-10-19 03:25:00|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1634614500000|2021-10-19 03:35:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1634614800000|2021-10-19 03:40:00|2381.6|2375.6|2383.6|2377.6|2383.6|2377.6|2381.6|2375.6|2
1634616000000|2021-10-19 04:00:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1634616900000|2021-10-19 04:15:00|2383.6|2377.6|2382.9|2376.9|2383.6|2377.6|2382.5|2376.5|6
1634617200000|2021-10-19 04:20:00|2383|2377|2383|2377|2383|2377|2383|2377|1
1634617500000|2021-10-19 04:25:00|2383.1|2377.1|2384|2378|2384|2378|2383.1|2377.1|4
1634617800000|2021-10-19 04:30:00|2383.9|2377.9|2384.8|2378.8|2385|2379|2383.9|2377.9|6
1634618100000|2021-10-19 04:35:00|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1634618400000|2021-10-19 04:40:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1634619000000|2021-10-19 04:50:00|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1634620200000|2021-10-19 05:10:00|2385.1|2379.1|2387.1|2381.1|2387.1|2381.1|2385.1|2379.1|7
1634621100000|2021-10-19 05:25:00|2387.4|2381.4|2390.6|2384.6|2391.6|2385.6|2387.4|2381.4|22
1634621400000|2021-10-19 05:30:00|2391.3|2385.3|2394|2388|2394.6|2388.6|2390.9|2384.9|34
1634621700000|2021-10-19 05:35:00|2393.4|2387.4|2391.6|2385.6|2393.4|2387.4|2391.5|2385.5|41
1634622000000|2021-10-19 05:40:00|2391.5|2385.5|2393.8|2387.8|2393.8|2387.8|2389.9|2383.9|51
1634622300000|2021-10-19 05:45:00|2393.4|2387.4|2394.9|2388.9|2394.9|2388.9|2391.8|2385.8|32
1634622600000|2021-10-19 05:50:00|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|6
1634622900000|2021-10-19 05:55:00|2396|2390|2397.4|2391.4|2397.5|2391.5|2396|2390|7
1634623200000|2021-10-19 06:00:00|2397.3|2391.3|2397.9|2391.9|2397.9|2391.9|2397.3|2391.3|8
1634623500000|2021-10-19 06:05:00|2397.6|2391.6|2398.3|2392.3|2399.6|2393.6|2396.6|2390.6|39
1634623800000|2021-10-19 06:10:00|2398.5|2392.5|2399.4|2393.4|2400.4|2394.4|2398.5|2392.5|20
1634624100000|2021-10-19 06:15:00|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2398.6|2392.6|12
1634624400000|2021-10-19 06:20:00|2399.8|2393.8|2404.4|2398.4|2404.4|2398.4|2399.8|2393.8|27
1634624700000|2021-10-19 06:25:00|2404.6|2398.6|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|6
1634625000000|2021-10-19 06:30:00|2404.1|2398.1|2405.8|2399.8|2406|2400|2404|2398|19
1634625300000|2021-10-19 06:35:00|2405.6|2399.6|2402.8|2396.8|2405.8|2399.8|2402.8|2396.8|28
1634625600000|2021-10-19 06:40:00|2402.4|2396.4|2401.4|2395.4|2402.4|2396.4|2401.4|2395.4|3
1634625900000|2021-10-19 06:45:00|2401.3|2395.3|2401|2395|2401.3|2395.3|2400.6|2394.6|5
1634626200000|2021-10-19 06:50:00|2400.9|2394.9|2401|2395|2401|2395|2400.4|2394.4|11
1634626500000|2021-10-19 06:55:00|2400.8|2394.8|2401|2395|2401.3|2395.3|2398.4|2392.4|44
1634626800000|2021-10-19 07:00:00|2400.8|2394.8|2405.5|2399.5|2406|2400|2400.8|2394.8|21
1634627100000|2021-10-19 07:05:00|2405.3|2399.3|2400.6|2394.6|2405.3|2399.3|2399.9|2393.9|33
1634627400000|2021-10-19 07:10:00|2400.4|2394.4|2400.5|2394.5|2402.5|2396.5|2400.3|2394.3|31
1634627700000|2021-10-19 07:15:00|2400.4|2394.4|2394.5|2388.5|2400.4|2394.4|2393.3|2387.3|35
1634628000000|2021-10-19 07:20:00|2394.6|2388.6|2392.5|2386.5|2395.4|2389.4|2392.5|2386.5|15
1634628300000|2021-10-19 07:25:00|2392.6|2386.6|2393.9|2387.9|2394.4|2388.4|2389.5|2383.5|43
1634628600000|2021-10-19 07:30:00|2393.8|2387.8|2392.9|2386.9|2393.8|2387.8|2392.5|2386.5|11
1634628900000|2021-10-19 07:35:00|2393.1|2387.1|2392.5|2386.5|2393.4|2387.4|2392.1|2386.1|7
1634629200000|2021-10-19 07:40:00|2392.9|2386.9|2393.1|2387.1|2394.8|2388.8|2392.9|2386.9|15
1634629500000|2021-10-19 07:45:00|2392.9|2386.9|2393.3|2387.3|2393.5|2387.5|2392.3|2386.3|19
1634629800000|2021-10-19 07:50:00|2393.4|2387.4|2395.8|2389.8|2395.8|2389.8|2393.4|2387.4|9
1634630100000|2021-10-19 07:55:00|2395.6|2389.6|2397.8|2391.8|2398.3|2392.3|2395.6|2389.6|18
1634630400000|2021-10-19 08:00:00|2396.6|2390.6|2394|2388|2397.3|2391.3|2393|2387|94
1634630700000|2021-10-19 08:05:00|2394.1|2388.1|2394.4|2388.4|2397.1|2391.1|2393.4|2387.4|41
1634631000000|2021-10-19 08:10:00|2394.5|2388.5|2394.1|2388.1|2394.5|2388.5|2392.6|2386.6|28
1634631300000|2021-10-19 08:15:00|2394.4|2388.4|2393.6|2387.6|2394.6|2388.6|2392.6|2386.6|25
1634631600000|2021-10-19 08:20:00|2392.9|2386.9|2382.5|2376.5|2393.5|2387.5|2382.4|2376.4|52
1634631900000|2021-10-19 08:25:00|2382.8|2376.8|2381.9|2375.9|2383.3|2377.3|2375.5|2369.5|80
1634632200000|2021-10-19 08:30:00|2381.6|2375.6|2388.6|2382.6|2388.6|2382.6|2381.6|2375.6|41
1634632500000|2021-10-19 08:35:00|2388.5|2382.5|2387.3|2381.3|2390.9|2384.9|2387.1|2381.1|24
1634632800000|2021-10-19 08:40:00|2387.5|2381.5|2387.1|2381.1|2388.1|2382.1|2386|2380|22
1634633100000|2021-10-19 08:45:00|2387|2381|2386.6|2380.6|2387.8|2381.8|2386.3|2380.3|13
1634633400000|2021-10-19 08:50:00|2386.9|2380.9|2388.9|2382.9|2389.3|2383.3|2384.3|2378.3|44
1634633700000|2021-10-19 08:55:00|2389.1|2383.1|2389.4|2383.4|2389.9|2383.9|2389|2383|25
1634634000000|2021-10-19 09:00:00|2389.6|2383.6|2391.4|2385.4|2393.5|2387.5|2388.5|2382.5|28
1634634300000|2021-10-19 09:05:00|2391.8|2385.8|2393.1|2387.1|2394.8|2388.8|2391.8|2385.8|23
1634634600000|2021-10-19 09:10:00|2393.3|2387.3|2394.4|2388.4|2394.5|2388.5|2393.3|2387.3|29
1634634900000|2021-10-19 09:15:00|2394.8|2388.8|2393.5|2387.5|2394.9|2388.9|2393|2387|37
1634635200000|2021-10-19 09:20:00|2393.8|2387.8|2392.6|2386.6|2393.8|2387.8|2392|2386|28
1634635500000|2021-10-19 09:25:00|2393|2387|2393.5|2387.5|2395.8|2389.8|2393|2387|45
1634635800000|2021-10-19 09:30:00|2393.9|2387.9|2396.1|2390.1|2397.9|2391.9|2393.9|2387.9|46
1634636100000|2021-10-19 09:35:00|2396.4|2390.4|2398|2392|2398.4|2392.4|2395.9|2389.9|40
1634636400000|2021-10-19 09:40:00|2397.9|2391.9|2398|2392|2399.6|2393.6|2397.8|2391.8|20
1634636700000|2021-10-19 09:45:00|2397.9|2391.9|2396.9|2390.9|2397.9|2391.9|2396.9|2390.9|15
1634637000000|2021-10-19 09:50:00|2397.4|2391.4|2399|2393|2400.3|2394.3|2397.4|2391.4|19
1634637300000|2021-10-19 09:55:00|2398.6|2392.6|2398|2392|2398.8|2392.8|2396.9|2390.9|28
1634637600000|2021-10-19 10:00:00|2398.3|2392.3|2399|2393|2399|2393|2397.9|2391.9|15
1634637900000|2021-10-19 10:05:00|2398.8|2392.8|2401.5|2395.5|2401.6|2395.6|2398.8|2392.8|12
1634638200000|2021-10-19 10:10:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2399.4|2393.4|18
1634638500000|2021-10-19 10:15:00|2401.8|2395.8|2401.3|2395.3|2401.9|2395.9|2400.5|2394.5|13
1634638800000|2021-10-19 10:20:00|2401|2395|2401|2395|2401.5|2395.5|2400.9|2394.9|6
1634639100000|2021-10-19 10:25:00|2401.3|2395.3|2400.1|2394.1|2401.5|2395.5|2399.6|2393.6|25
1634639400000|2021-10-19 10:30:00|2400.3|2394.3|2401.3|2395.3|2401.5|2395.5|2400.3|2394.3|20
1634639700000|2021-10-19 10:35:00|2400.9|2394.9|2399.9|2393.9|2402.4|2396.4|2399.1|2393.1|28
1634640000000|2021-10-19 10:40:00|2400|2394|2401|2395|2401.3|2395.3|2400|2394|8
1634640300000|2021-10-19 10:45:00|2400.9|2394.9|2399.4|2393.4|2401.3|2395.3|2399.4|2393.4|7
1634640600000|2021-10-19 10:50:00|2398.5|2392.5|2397.5|2391.5|2399.9|2393.9|2397.5|2391.5|16
1634640900000|2021-10-19 10:55:00|2397.6|2391.6|2399|2393|2399|2393|2397.4|2391.4|18
1634641200000|2021-10-19 11:00:00|2399.4|2393.4|2399.6|2393.6|2400.3|2394.3|2398.1|2392.1|24
1634641500000|2021-10-19 11:05:00|2399.8|2393.8|2400|2394|2401.9|2395.9|2399.4|2393.4|23
1634641800000|2021-10-19 11:10:00|2400.3|2394.3|2399.4|2393.4|2400.6|2394.6|2397.5|2391.5|20
1634642100000|2021-10-19 11:15:00|2399.6|2393.6|2398.8|2392.8|2399.6|2393.6|2397.3|2391.3|15
1634642400000|2021-10-19 11:20:00|2398|2392|2397.1|2391.1|2400.1|2394.1|2397.1|2391.1|18
1634642700000|2021-10-19 11:25:00|2397.4|2391.4|2395|2389|2397.8|2391.8|2394.1|2388.1|24
1634643000000|2021-10-19 11:30:00|2395.1|2389.1|2389.5|2383.5|2398.8|2392.8|2389.1|2383.1|41
1634643300000|2021-10-19 11:35:00|2389.3|2383.3|2387|2381|2392.4|2386.4|2387|2381|25
1634643600000|2021-10-19 11:40:00|2386.9|2380.9|2383.9|2377.9|2389.1|2383.1|2383.9|2377.9|27
1634643900000|2021-10-19 11:45:00|2384|2378|2392|2386|2394.5|2388.5|2384|2378|96
1634644200000|2021-10-19 11:50:00|2392.1|2386.1|2389.8|2383.8|2394.1|2388.1|2389.4|2383.4|51
1634644500000|2021-10-19 11:55:00|2389.5|2383.5|2389.4|2383.4|2392.8|2386.8|2389.4|2383.4|23
1634644800000|2021-10-19 12:00:00|2389.1|2383.1|2385.9|2379.9|2389.1|2383.1|2382.9|2376.9|45
1634645100000|2021-10-19 12:05:00|2385.8|2379.8|2385.9|2379.9|2388.6|2382.6|2383.4|2377.4|46
1634645400000|2021-10-19 12:10:00|2385.8|2379.8|2388|2382|2390.1|2384.1|2385.8|2379.8|38
1634645700000|2021-10-19 12:15:00|2387.8|2381.8|2387.8|2381.8|2389.9|2383.9|2386.4|2380.4|35
1634646000000|2021-10-19 12:20:00|2387.5|2381.5|2380.6|2374.6|2387.8|2381.8|2380.6|2374.6|44
1634646300000|2021-10-19 12:25:00|2381.4|2375.4|2382.9|2376.9|2384.1|2378.1|2379.9|2373.9|72
1634646600000|2021-10-19 12:30:00|2382.4|2376.4|2381.5|2375.5|2384.1|2378.1|2380.3|2374.3|40
1634646900000|2021-10-19 12:35:00|2381.6|2375.6|2382|2376|2383.5|2377.5|2380.3|2374.3|35
1634647200000|2021-10-19 12:40:00|2381.8|2375.8|2383.4|2377.4|2384.5|2378.5|2380.4|2374.4|47
1634647500000|2021-10-19 12:45:00|2383.3|2377.3|2385.9|2379.9|2385.9|2379.9|2382.1|2376.1|30
1634647800000|2021-10-19 12:50:00|2385.6|2379.6|2385|2379|2385.6|2379.6|2384.6|2378.6|20
1634648100000|2021-10-19 12:55:00|2384.9|2378.9|2390.5|2384.5|2390.5|2384.5|2383.3|2377.3|52
1634648400000|2021-10-19 13:00:00|2390.9|2384.9|2397.1|2391.1|2400.4|2394.4|2390.9|2384.9|352
1634648700000|2021-10-19 13:05:00|2397.4|2391.4|2395.6|2389.6|2401.5|2395.5|2394.3|2388.3|129
1634649000000|2021-10-19 13:10:00|2395.5|2389.5|2391.5|2385.5|2395.6|2389.6|2390.8|2384.8|72
1634649300000|2021-10-19 13:15:00|2391.3|2385.3|2379.6|2373.6|2395.3|2389.3|2378.9|2372.9|90
1634649600000|2021-10-19 13:20:00|2379.3|2373.3|2380.6|2374.6|2384.8|2378.8|2376.3|2370.3|106
1634649900000|2021-10-19 13:25:00|2380.5|2374.5|2385.9|2379.9|2386.8|2380.8|2380.3|2374.3|126
1634650200000|2021-10-19 13:30:00|2385.8|2379.8|2382.6|2376.6|2386.3|2380.3|2376.6|2370.6|251
1634650500000|2021-10-19 13:35:00|2382.4|2376.4|2379.4|2373.4|2384.3|2378.3|2375.8|2369.8|108
1634650800000|2021-10-19 13:40:00|2379.1|2373.1|2378.3|2372.3|2380|2374|2373.8|2367.8|85
1634651100000|2021-10-19 13:45:00|2378.4|2372.4|2374.9|2368.9|2381.9|2375.9|2374.4|2368.4|94
1634651400000|2021-10-19 13:50:00|2375.4|2369.4|2379.9|2373.9|2379.9|2373.9|2370.3|2364.3|134
1634651700000|2021-10-19 13:55:00|2379.6|2373.6|2375.8|2369.8|2382.4|2376.4|2374.1|2368.1|79
1634652000000|2021-10-19 14:00:00|2375.5|2369.5|2381.5|2375.5|2383.8|2377.8|2375|2369|57
1634652300000|2021-10-19 14:05:00|2381.6|2375.6|2384.4|2378.4|2388.1|2382.1|2381.6|2375.6|76
1634652600000|2021-10-19 14:10:00|2385|2379|2382.3|2376.3|2386.1|2380.1|2382.1|2376.1|66
1634652900000|2021-10-19 14:15:00|2382|2376|2387.1|2381.1|2387.1|2381.1|2381.6|2375.6|48
1634653200000|2021-10-19 14:20:00|2386.8|2380.8|2383.6|2377.6|2386.8|2380.8|2383.4|2377.4|26
1634653500000|2021-10-19 14:25:00|2383.9|2377.9|2381.6|2375.6|2383.9|2377.9|2379.1|2373.1|42
1634653800000|2021-10-19 14:30:00|2381.4|2375.4|2373.6|2367.6|2381.4|2375.4|2371.9|2365.9|54
1634654100000|2021-10-19 14:35:00|2374|2368|2377.1|2371.1|2377.3|2371.3|2371.8|2365.8|52
1634654400000|2021-10-19 14:40:00|2377.3|2371.3|2370.1|2364.1|2377.5|2371.5|2369.1|2363.1|65
1634654700000|2021-10-19 14:45:00|2370.4|2364.4|2371.5|2365.5|2372.9|2366.9|2370.4|2364.4|81
1634655000000|2021-10-19 14:50:00|2371.6|2365.6|2371.1|2365.1|2373|2367|2369.8|2363.8|64
1634655300000|2021-10-19 14:55:00|2371|2365|2379.9|2373.9|2382.3|2376.3|2367.3|2361.3|116
1634655600000|2021-10-19 15:00:00|2380.3|2374.3|2372.8|2366.8|2385|2379|2370.3|2364.3|76
1634655900000|2021-10-19 15:05:00|2373.1|2367.1|2377|2371|2378.6|2372.6|2372.6|2366.6|43
1634656200000|2021-10-19 15:10:00|2377.6|2371.6|2372.5|2366.5|2379.8|2373.8|2371.1|2365.1|46
1634656500000|2021-10-19 15:15:00|2372.3|2366.3|2378.4|2372.4|2381.4|2375.4|2372.3|2366.3|156
1634656800000|2021-10-19 15:20:00|2377.8|2371.8|2370|2364|2377.8|2371.8|2369.5|2363.5|107
1634657100000|2021-10-19 15:25:00|2370.5|2364.5|2374.4|2368.4|2374.4|2368.4|2369|2363|53
1634657400000|2021-10-19 15:30:00|2374.1|2368.1|2368.8|2362.8|2374.1|2368.1|2367.4|2361.4|57
1634657700000|2021-10-19 15:35:00|2368.9|2362.9|2369.1|2363.1|2370.1|2364.1|2367.5|2361.5|76
1634658000000|2021-10-19 15:40:00|2369|2363|2371.5|2365.5|2371.5|2365.5|2368.1|2362.1|39
1634658300000|2021-10-19 15:45:00|2371.9|2365.9|2372.1|2366.1|2374|2368|2371.9|2365.9|20
1634658600000|2021-10-19 15:50:00|2372.6|2366.6|2370.8|2364.8|2372.6|2366.6|2370.8|2364.8|14
1634658900000|2021-10-19 15:55:00|2370.9|2364.9|2369.8|2363.8|2371.1|2365.1|2369.8|2363.8|11
1634659500000|2021-10-19 16:05:00|2370|2364|2370.3|2364.3|2370.9|2364.9|2370|2364|7
1634660100000|2021-10-19 16:15:00|2370.4|2364.4|2369.1|2363.1|2370.5|2364.5|2367.1|2361.1|28
1634660400000|2021-10-19 16:20:00|2369|2363|2369.1|2363.1|2369.4|2363.4|2368|2362|13
1634660700000|2021-10-19 16:25:00|2369.8|2363.8|2370.1|2364.1|2370.1|2364.1|2369.1|2363.1|17
1634661000000|2021-10-19 16:30:00|2369.6|2363.6|2369.5|2363.5|2371.1|2365.1|2367.5|2361.5|44
1634661300000|2021-10-19 16:35:00|2368.8|2362.8|2368.8|2362.8|2369.5|2363.5|2368|2362|19
1634661600000|2021-10-19 16:40:00|2368.5|2362.5|2369.5|2363.5|2371.8|2365.8|2368.5|2362.5|34
1634661900000|2021-10-19 16:45:00|2369|2363|2368.5|2362.5|2369.1|2363.1|2368.4|2362.4|18
1634662200000|2021-10-19 16:50:00|2368.9|2362.9|2368.5|2362.5|2369.1|2363.1|2364.1|2358.1|28
1634662500000|2021-10-19 16:55:00|2368.4|2362.4|2370.9|2364.9|2371.4|2365.4|2367.1|2361.1|49
1634688000000|2021-10-20 00:00:00|2369.6|2363.6|2369.1|2363.1|2369.8|2363.8|2368.5|2362.5|6
1634688300000|2021-10-20 00:05:00|2369.5|2363.5|2366.8|2360.8|2370.9|2364.9|2366|2360|24
1634688600000|2021-10-20 00:10:00|2366.9|2360.9|2371.4|2365.4|2371.4|2365.4|2366.8|2360.8|8
1634689200000|2021-10-20 00:20:00|2371|2365|2367.6|2361.6|2371|2365|2367.6|2361.6|3
1634689500000|2021-10-20 00:25:00|2366.1|2360.1|2364.4|2358.4|2366.1|2360.1|2364.4|2358.4|2
1634690400000|2021-10-20 00:40:00|2363.1|2357.1|2354.9|2348.9|2363.1|2357.1|2354.9|2348.9|12
1634690700000|2021-10-20 00:45:00|2353.9|2347.9|2355.9|2349.9|2355.9|2349.9|2353.9|2347.9|6
1634691000000|2021-10-20 00:50:00|2355.6|2349.6|2355|2349|2355.6|2349.6|2355|2349|9
1634691300000|2021-10-20 00:55:00|2355.1|2349.1|2355.3|2349.3|2355.4|2349.4|2354.9|2348.9|4
1634691600000|2021-10-20 01:00:00|2355.5|2349.5|2359.1|2353.1|2360.1|2354.1|2354.3|2348.3|38
1634691900000|2021-10-20 01:05:00|2359.3|2353.3|2367.8|2361.8|2367.8|2361.8|2359.3|2353.3|30
1634692200000|2021-10-20 01:10:00|2368.4|2362.4|2373|2367|2373|2367|2368|2362|23
1634692500000|2021-10-20 01:15:00|2373.3|2367.3|2377.5|2371.5|2379.1|2373.1|2371.9|2365.9|135
1634692800000|2021-10-20 01:20:00|2378.1|2372.1|2379.8|2373.8|2381.3|2375.3|2377.5|2371.5|40
1634693100000|2021-10-20 01:25:00|2380|2374|2365|2359|2380.4|2374.4|2365|2359|74
1634693400000|2021-10-20 01:30:00|2364.8|2358.8|2355.3|2349.3|2365.5|2359.5|2355.3|2349.3|30
1634693700000|2021-10-20 01:35:00|2355.1|2349.1|2354.5|2348.5|2355.9|2349.9|2353.4|2347.4|69
1634694000000|2021-10-20 01:40:00|2354.8|2348.8|2356.8|2350.8|2357|2351|2354.5|2348.5|28
1634694300000|2021-10-20 01:45:00|2356.5|2350.5|2359.1|2353.1|2359.6|2353.6|2356.5|2350.5|44
1634694600000|2021-10-20 01:50:00|2358.6|2352.6|2362.5|2356.5|2363.5|2357.5|2357.6|2351.6|91
1634694900000|2021-10-20 01:55:00|2362.4|2356.4|2360.4|2354.4|2362.9|2356.9|2360.4|2354.4|51
1634695200000|2021-10-20 02:00:00|2360.6|2354.6|2357.9|2351.9|2361|2355|2357.1|2351.1|78
1634695500000|2021-10-20 02:05:00|2357.4|2351.4|2360.4|2354.4|2360.5|2354.5|2355.5|2349.5|85
1634695800000|2021-10-20 02:10:00|2360.1|2354.1|2360.6|2354.6|2361.3|2355.3|2358.5|2352.5|57
1634696100000|2021-10-20 02:15:00|2360.4|2354.4|2357.8|2351.8|2360.4|2354.4|2357.6|2351.6|7
1634696400000|2021-10-20 02:20:00|2357.5|2351.5|2357.4|2351.4|2357.5|2351.5|2357.4|2351.4|2
1634696700000|2021-10-20 02:25:00|2357.1|2351.1|2356.9|2350.9|2357.1|2351.1|2356.9|2350.9|2
1634697000000|2021-10-20 02:30:00|2358.4|2352.4|2354.8|2348.8|2358.4|2352.4|2354.8|2348.8|44
1634697300000|2021-10-20 02:35:00|2355.1|2349.1|2354.5|2348.5|2355.4|2349.4|2354.5|2348.5|19
1634697600000|2021-10-20 02:40:00|2354.3|2348.3|2347.5|2341.5|2354.3|2348.3|2345.9|2339.9|69
1634697900000|2021-10-20 02:45:00|2347.3|2341.3|2343.9|2337.9|2347.3|2341.3|2343.6|2337.6|37
1634698200000|2021-10-20 02:50:00|2344.1|2338.1|2348.8|2342.8|2349.5|2343.5|2344.1|2338.1|30
1634698500000|2021-10-20 02:55:00|2348.5|2342.5|2351.5|2345.5|2352|2346|2347.6|2341.6|32
1634698800000|2021-10-20 03:00:00|2351.6|2345.6|2350.4|2344.4|2352.4|2346.4|2349.8|2343.8|52
1634699100000|2021-10-20 03:05:00|2350.6|2344.6|2357|2351|2357|2351|2350.1|2344.1|65
1634699400000|2021-10-20 03:10:00|2356.6|2350.6|2356.6|2350.6|2356.9|2350.9|2356.5|2350.5|5
1634699700000|2021-10-20 03:15:00|2356|2350|2355.3|2349.3|2356|2350|2351.1|2345.1|21
1634700000000|2021-10-20 03:20:00|2355.6|2349.6|2359.5|2353.5|2359.9|2353.9|2355.6|2349.6|44
1634700300000|2021-10-20 03:25:00|2359.8|2353.8|2360.5|2354.5|2361|2355|2359.5|2353.5|15
1634700600000|2021-10-20 03:30:00|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|1
1634700900000|2021-10-20 03:35:00|2360.1|2354.1|2360.4|2354.4|2360.4|2354.4|2359.9|2353.9|3
1634701200000|2021-10-20 03:40:00|2360.6|2354.6|2360.4|2354.4|2360.9|2354.9|2360.3|2354.3|5
1634701500000|2021-10-20 03:45:00|2360.3|2354.3|2358.6|2352.6|2360.3|2354.3|2358.6|2352.6|8
1634702100000|2021-10-20 03:55:00|2358|2352|2356.5|2350.5|2358|2352|2356.5|2350.5|10
1634702400000|2021-10-20 04:00:00|2357|2351|2352.5|2346.5|2359.3|2353.3|2352.5|2346|8
1634702700000|2021-10-20 04:05:00|2352.6|2346.6|2350.1|2344.1|2352.6|2346.6|2350|2344|10
1634703000000|2021-10-20 04:10:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1634703300000|2021-10-20 04:15:00|2350.4|2344.4|2351.1|2345.1|2351.1|2345.1|2350.4|2344.4|4
1634704200000|2021-10-20 04:30:00|2350.9|2344.9|2352.1|2346.1|2352.6|2346.6|2350.9|2344.9|18
1634704500000|2021-10-20 04:35:00|2351.9|2345.9|2351|2345|2351.9|2345.9|2350.9|2344.9|4
1634704800000|2021-10-20 04:40:00|2351.1|2345.1|2351.4|2345.4|2351.9|2345.9|2351|2345|12
1634705100000|2021-10-20 04:45:00|2351.6|2345.6|2352.1|2346.1|2352.6|2346.6|2351.6|2345.6|8
1634706000000|2021-10-20 05:00:00|2351.9|2345.9|2351.3|2345.3|2351.9|2345.9|2351|2345|10
1634706300000|2021-10-20 05:05:00|2351.4|2345.4|2351.1|2345.1|2351.4|2345.4|2351|2345|6
1634706600000|2021-10-20 05:10:00|2350.9|2344.9|2350.9|2344.9|2351.5|2345.5|2350.9|2344.9|5
1634706900000|2021-10-20 05:15:00|2351.1|2345.1|2352.1|2346.1|2352.5|2346.5|2351.1|2345.1|6
1634707200000|2021-10-20 05:20:00|2351.8|2345.8|2352|2346|2352.1|2346.1|2351.8|2345.8|5
1634707500000|2021-10-20 05:25:00|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.3|2345.3|6
1634707800000|2021-10-20 05:30:00|2351.8|2345.8|2353.8|2347.8|2356|2350|2351.5|2345.5|56
1634708100000|2021-10-20 05:35:00|2354|2348|2365|2359|2365.4|2359.4|2354|2348|62
1634708400000|2021-10-20 05:40:00|2365.1|2359.1|2366|2360|2369.3|2363.3|2365.1|2359.1|28
1634708700000|2021-10-20 05:45:00|2366.3|2360.3|2369.8|2363.8|2370|2364|2366|2360|27
1634709300000|2021-10-20 05:55:00|2369.3|2363.3|2370.1|2364.1|2370.5|2364.5|2369|2363|10
1634709600000|2021-10-20 06:00:00|2370|2364|2371.1|2365.1|2371.6|2365.6|2368.6|2362.6|19
1634709900000|2021-10-20 06:05:00|2371|2365|2372.6|2366.6|2372.6|2366.6|2371|2365|7
1634710200000|2021-10-20 06:10:00|2372.5|2366.5|2372|2366|2374|2368|2371.1|2365.1|22
1634710500000|2021-10-20 06:15:00|2371.9|2365.9|2367.5|2361.5|2371.9|2365.9|2367.1|2361.1|8
1634710800000|2021-10-20 06:20:00|2367.4|2361.4|2368.9|2362.9|2369.3|2363.3|2367.4|2361.4|11
1634711100000|2021-10-20 06:25:00|2368.6|2362.6|2369.6|2363.6|2369.6|2363.6|2367.4|2361.4|7
1634711400000|2021-10-20 06:30:00|2369.4|2363.4|2366.3|2360.3|2369.4|2363.4|2365.9|2359.9|31
1634711700000|2021-10-20 06:35:00|2366.1|2360.1|2366.9|2360.9|2367.9|2361.9|2366.1|2360.1|23
1634712000000|2021-10-20 06:40:00|2366.6|2360.6|2366.5|2360.5|2367.6|2361.6|2366.1|2360.1|10
1634712300000|2021-10-20 06:45:00|2366.6|2360.6|2364.8|2358.8|2366.8|2360.8|2363.8|2357.8|16
1634712600000|2021-10-20 06:50:00|2364.5|2358.5|2364.1|2358.1|2364.5|2358.5|2363.5|2357.5|8
1634712900000|2021-10-20 06:55:00|2364.4|2358.4|2363.6|2357.6|2366.1|2360.1|2363|2357|35
1634713200000|2021-10-20 07:00:00|2363.9|2357.9|2364.3|2358.3|2369.5|2363.5|2361.4|2355.4|54
1634713500000|2021-10-20 07:05:00|2364.5|2358.5|2364|2358|2366.4|2360.4|2363.4|2357.4|19
1634713800000|2021-10-20 07:10:00|2364.3|2358.3|2363.1|2357.1|2366|2360|2363.1|2357.1|24
1634714100000|2021-10-20 07:15:00|2363.4|2357.4|2363.8|2357.8|2368.3|2362.3|2363.4|2357.4|30
1634714400000|2021-10-20 07:20:00|2363.6|2357.6|2366.3|2360.3|2366.5|2360.5|2362.5|2356.5|27
1634714700000|2021-10-20 07:25:00|2364.4|2358.4|2363|2357|2364.4|2358.4|2362.4|2356.4|16
1634715000000|2021-10-20 07:30:00|2362.9|2356.9|2364.9|2358.9|2365|2359|2362.8|2356.8|28
1634715300000|2021-10-20 07:35:00|2365|2359|2364.8|2358.8|2366.1|2360.1|2363.3|2357.3|24
1634715600000|2021-10-20 07:40:00|2364.9|2358.9|2366.3|2360.3|2366.4|2360.4|2364.1|2358.1|17
1634715900000|2021-10-20 07:45:00|2366.4|2360.4|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|6
1634716200000|2021-10-20 07:50:00|2366.8|2360.8|2370.6|2364.6|2370.6|2364.6|2366.8|2360.8|7
1634716500000|2021-10-20 07:55:00|2370.8|2364.8|2370.3|2364.3|2372.5|2366.5|2369.1|2363.1|18
1634716800000|2021-10-20 08:00:00|2370.4|2364.4|2377.9|2371.9|2377.9|2371.9|2369.5|2363.5|32
1634717100000|2021-10-20 08:05:00|2377.8|2371.8|2371.3|2365.3|2377.8|2371.8|2370.9|2364.9|18
1634717400000|2021-10-20 08:10:00|2371.5|2365.5|2371.3|2365.3|2373.5|2367.5|2371.1|2365.1|12
1634717700000|2021-10-20 08:15:00|2371.5|2365.5|2372.8|2366.8|2372.8|2366.8|2369.1|2363.1|23
1634718000000|2021-10-20 08:20:00|2372.5|2366.5|2372.4|2366.4|2373.1|2367.1|2371.3|2365.3|13
1634718300000|2021-10-20 08:25:00|2372.1|2366.1|2363.4|2357.4|2372.1|2366.1|2363|2357|23
1634718600000|2021-10-20 08:30:00|2363.1|2357.1|2363.9|2357.9|2364.6|2358.6|2362.8|2356.8|26
1634718900000|2021-10-20 08:35:00|2364|2358|2364.9|2358.9|2367.3|2361.3|2363.9|2357.9|31
1634719200000|2021-10-20 08:40:00|2365|2359|2367.4|2361.4|2367.4|2361.4|2364.8|2358.8|14
1634719500000|2021-10-20 08:45:00|2367.5|2361.5|2368.4|2362.4|2369.1|2363.1|2367.5|2361.5|12
1634719800000|2021-10-20 08:50:00|2368.3|2362.3|2367.4|2361.4|2368.3|2362.3|2365|2359|23
1634720100000|2021-10-20 08:55:00|2367.6|2361.6|2366|2360|2368.4|2362.4|2363.3|2357.3|22
1634720400000|2021-10-20 09:00:00|2365.8|2359.8|2369.8|2363.8|2369.8|2363.8|2365.8|2359.8|9
1634720700000|2021-10-20 09:05:00|2369.9|2363.9|2366.3|2360.3|2370.3|2364.3|2365.6|2359.6|16
1634721000000|2021-10-20 09:10:00|2366|2360|2365.1|2359.1|2366|2360|2363.8|2357.8|5
1634721300000|2021-10-20 09:15:00|2365|2359|2362.5|2356.5|2365.5|2359.5|2362.5|2356.5|14
1634721600000|2021-10-20 09:20:00|2361.5|2355.5|2362|2356|2364|2358|2361.5|2355.5|19
1634721900000|2021-10-20 09:25:00|2362.1|2356.1|2362.1|2356.1|2364.4|2358.4|2362.1|2356.1|17
1634722200000|2021-10-20 09:30:00|2361.9|2355.9|2356.5|2350.5|2361.9|2355.9|2356.5|2350.5|25
1634722500000|2021-10-20 09:35:00|2356.9|2350.9|2356.4|2350.4|2358.3|2352.3|2355.5|2349.5|31
1634722800000|2021-10-20 09:40:00|2356|2350|2356.4|2350.4|2357.5|2351.5|2355.9|2349.9|21
1634723100000|2021-10-20 09:45:00|2356.1|2350.1|2350.1|2344.1|2356.1|2350.1|2347.8|2341.8|46
1634723400000|2021-10-20 09:50:00|2350.4|2344.4|2357.4|2351.4|2358|2352|2350.4|2344.4|25
1634723700000|2021-10-20 09:55:00|2357.3|2351.3|2355.9|2349.9|2357.3|2351.3|2355.9|2349.9|5
1634724000000|2021-10-20 10:00:00|2356.3|2350.3|2356|2350|2357.9|2351.9|2355.9|2349.9|13
1634724300000|2021-10-20 10:05:00|2355.5|2349.5|2352.3|2346.3|2355.5|2349.5|2351.9|2345.9|31
1634724600000|2021-10-20 10:10:00|2352.5|2346.5|2353.1|2347.1|2353.4|2347.4|2352.1|2346.1|17
1634724900000|2021-10-20 10:15:00|2352.9|2346.9|2353.9|2347.9|2353.9|2347.9|2351.8|2345.8|18
1634725200000|2021-10-20 10:20:00|2354|2348|2356|2350|2356.1|2350.1|2352.6|2346.6|28
1634725500000|2021-10-20 10:25:00|2356.1|2350.1|2353|2347|2357.9|2351.9|2353|2347|34
1634725800000|2021-10-20 10:30:00|2353.1|2347.1|2351.3|2345.3|2354.8|2348.8|2349.8|2343.8|37
1634726100000|2021-10-20 10:35:00|2351.6|2345.6|2355|2349|2356.3|2350.3|2351.6|2345.6|19
1634726400000|2021-10-20 10:40:00|2355.3|2349.3|2357.9|2351.9|2358|2352|2355.1|2349.1|30
1634726700000|2021-10-20 10:45:00|2358.1|2352.1|2356.9|2350.9|2360.4|2354.4|2356.4|2350.4|37
1634727000000|2021-10-20 10:50:00|2357.1|2351.1|2357.3|2351.3|2357.3|2351.3|2356.4|2350.4|10
1634727300000|2021-10-20 10:55:00|2357.1|2351.1|2356.9|2350.9|2357.1|2351.1|2354.4|2348.4|16
1634727600000|2021-10-20 11:00:00|2357.1|2351.1|2363.6|2357.6|2363.9|2357.9|2357.1|2351.1|38
1634727900000|2021-10-20 11:05:00|2363.8|2357.8|2360.6|2354.6|2365.5|2359.5|2359.5|2353.5|27
1634728200000|2021-10-20 11:10:00|2360.4|2354.4|2360.9|2354.9|2362.4|2356.4|2360.4|2354.4|9
1634728500000|2021-10-20 11:15:00|2361|2355|2364.6|2358.6|2364.6|2358.6|2360.8|2354.8|17
1634728800000|2021-10-20 11:20:00|2364.5|2358.5|2361.4|2355.4|2364.5|2358.5|2361.4|2355.4|9
1634729100000|2021-10-20 11:25:00|2361|2355|2361.1|2355.1|2362.4|2356.4|2358.9|2352.9|31
1634729400000|2021-10-20 11:30:00|2361.3|2355.3|2361|2355|2362.6|2356.6|2361|2355|12
1634729700000|2021-10-20 11:35:00|2361.1|2355.1|2361.3|2355.3|2361.3|2355.3|2360.9|2354.9|7
1634730000000|2021-10-20 11:40:00|2361.4|2355.4|2360.1|2354.1|2362.6|2356.6|2358.5|2352.5|28
1634730300000|2021-10-20 11:45:00|2359.9|2353.9|2361.3|2355.3|2361.4|2355.4|2359.6|2353.6|23
1634730600000|2021-10-20 11:50:00|2360.9|2354.9|2361.3|2355.3|2361.3|2355.3|2358.5|2352.5|23
1634730900000|2021-10-20 11:55:00|2360.9|2354.9|2360.8|2354.8|2362.5|2356.5|2360.5|2354.5|11
1634731200000|2021-10-20 12:00:00|2360.6|2354.6|2366.4|2360.4|2366.4|2360.4|2360.6|2354.6|26
1634731500000|2021-10-20 12:05:00|2366.5|2360.5|2369.6|2363.6|2372.1|2366.1|2366.5|2360.5|29
1634731800000|2021-10-20 12:10:00|2369.3|2363.3|2376.4|2370.4|2376.6|2370.6|2368.8|2362.8|57
1634732100000|2021-10-20 12:15:00|2376.6|2370.6|2376.1|2370.1|2378.8|2372.8|2375.3|2369.3|51
1634732400000|2021-10-20 12:20:00|2376.4|2370.4|2376.4|2370.4|2376.9|2370.9|2373.6|2367.6|53
1634732700000|2021-10-20 12:25:00|2376.6|2370.6|2378.6|2372.6|2379.9|2373.9|2376.6|2370.6|35
1634733000000|2021-10-20 12:30:00|2378.9|2372.9|2378.8|2372.8|2380.1|2374.1|2378.5|2372.5|44
1634733300000|2021-10-20 12:35:00|2379.1|2373.1|2378.4|2372.4|2379.1|2373.1|2377.8|2371.8|29
1634733600000|2021-10-20 12:40:00|2378.6|2372.6|2376.4|2370.4|2380.3|2374.3|2374.9|2368.9|33
1634733900000|2021-10-20 12:45:00|2376.9|2370.9|2378.4|2372.4|2378.8|2372.8|2375.9|2369.9|26
1634734200000|2021-10-20 12:50:00|2378.3|2372.3|2379.1|2373.1|2379.3|2373.3|2377.9|2371.9|14
1634734500000|2021-10-20 12:55:00|2379.3|2373.3|2376.4|2370.4|2379.3|2373.3|2374|2368|37
1634734800000|2021-10-20 13:00:00|2376.5|2370.5|2377.1|2371.1|2381|2375|2376|2370|106
1634735100000|2021-10-20 13:05:00|2376.9|2370.9|2384.9|2378.9|2385.1|2379.1|2373.9|2367.9|80
1634735400000|2021-10-20 13:10:00|2385|2379|2379.1|2373.1|2385.3|2379.3|2379.1|2373.1|45
1634735700000|2021-10-20 13:15:00|2379|2373|2382|2376|2384.4|2378.4|2378.4|2372.4|34
1634736000000|2021-10-20 13:20:00|2382.5|2376.5|2385.4|2379.4|2386|2380|2382.5|2376.5|48
1634736300000|2021-10-20 13:25:00|2384.6|2378.6|2381.9|2375.9|2385.8|2379.8|2379.5|2373.5|56
1634736600000|2021-10-20 13:30:00|2381.8|2375.8|2378.3|2372.3|2381.8|2375.8|2375.4|2369.4|53
1634736900000|2021-10-20 13:35:00|2378.5|2372.5|2382.1|2376.1|2384.4|2378.4|2378.5|2372.5|35
1634737200000|2021-10-20 13:40:00|2382|2376|2383.8|2377.8|2383.8|2377.8|2381.5|2375.5|21
1634737500000|2021-10-20 13:45:00|2384|2378|2389.9|2383.9|2390.9|2384.9|2384|2378|48
1634737800000|2021-10-20 13:50:00|2389.6|2383.6|2390.6|2384.6|2391.1|2385.1|2388.3|2382.3|33
1634738100000|2021-10-20 13:55:00|2390.4|2384.4|2390.3|2384.3|2392.1|2386.1|2389.3|2383.3|30
1634738400000|2021-10-20 14:00:00|2390.5|2384.5|2386|2380|2390.8|2384.8|2384.8|2378.8|61
1634738700000|2021-10-20 14:05:00|2385.9|2379.9|2388.1|2382.1|2388.5|2382.5|2385.9|2379.9|30
1634739000000|2021-10-20 14:10:00|2388.5|2382.5|2390.8|2384.8|2391.4|2385.4|2388.5|2382.5|35
1634739300000|2021-10-20 14:15:00|2390.6|2384.6|2394.1|2388.1|2394.8|2388.8|2390.4|2384.4|65
1634739600000|2021-10-20 14:20:00|2393.9|2387.9|2388.9|2382.9|2394.5|2388.5|2388.9|2382.9|56
1634739900000|2021-10-20 14:25:00|2388.5|2382.5|2385.9|2379.9|2390.6|2384.6|2384.8|2378.8|51
1634740200000|2021-10-20 14:30:00|2386.1|2380.1|2402.6|2396.6|2402.6|2396.6|2386.1|2380.1|76
1634740500000|2021-10-20 14:35:00|2403.1|2397.1|2406.4|2400.4|2407.1|2401.1|2402.4|2396.4|68
1634740800000|2021-10-20 14:40:00|2405.9|2399.9|2406.9|2400.9|2410.5|2404.5|2405.3|2399.3|77
1634741100000|2021-10-20 14:45:00|2407.1|2401.1|2405.1|2399.1|2409.4|2403.4|2405.1|2399.1|65
1634741400000|2021-10-20 14:50:00|2405.3|2399.3|2404.6|2398.6|2405.4|2399.4|2402.5|2396.5|26
1634741700000|2021-10-20 14:55:00|2405|2399|2406.4|2400.4|2407.8|2401.8|2405|2399|46
1634742000000|2021-10-20 15:00:00|2406.6|2400.6|2404.5|2398.5|2407.6|2401.6|2404|2398|51
1634742300000|2021-10-20 15:05:00|2404.6|2398.6|2408.8|2402.8|2408.8|2402.8|2401.3|2395.3|42
1634742600000|2021-10-20 15:10:00|2409.9|2403.9|2415|2409|2420|2414|2407.6|2401.6|139
1634742900000|2021-10-20 15:15:00|2415.1|2409.1|2420.1|2414.1|2425|2419|2415.1|2409.1|192
1634743200000|2021-10-20 15:20:00|2420.4|2414.4|2417.5|2411.5|2421.3|2415.3|2417.4|2411.4|47
1634743500000|2021-10-20 15:25:00|2417.6|2411.6|2417.6|2411.6|2421.3|2415.3|2417.4|2411.4|34
1634743800000|2021-10-20 15:30:00|2417|2411|2426.1|2420.1|2426.8|2420.8|2417|2411|117
1634744100000|2021-10-20 15:35:00|2426.6|2420.6|2429.6|2423.6|2429.9|2423.9|2425.6|2419.6|72
1634744400000|2021-10-20 15:40:00|2429.9|2423.9|2432.8|2426.8|2434.5|2428.5|2427.9|2421.9|48
1634744700000|2021-10-20 15:45:00|2431.9|2425.9|2436.3|2430.3|2440|2434|2431.9|2425.9|79
1634745000000|2021-10-20 15:50:00|2436.5|2430.5|2444.6|2438.6|2444.8|2438.8|2435.4|2429.4|176
1634745300000|2021-10-20 15:55:00|2444.1|2438.1|2439.1|2433.1|2444.9|2438.9|2439.1|2433.1|38
1634745600000|2021-10-20 16:00:00|2439|2433|2440.9|2434.9|2444.5|2438.5|2438.6|2432.6|127
1634745900000|2021-10-20 16:05:00|2441.1|2435.1|2436.4|2430.4|2444.5|2438.5|2436.4|2430.4|102
1634746200000|2021-10-20 16:10:00|2436.3|2430.3|2435.1|2429.1|2436.3|2430.3|2432.5|2426.5|58
1634746500000|2021-10-20 16:15:00|2434.9|2428.9|2432.5|2426.5|2434.9|2428.9|2429.3|2423.3|113
1634746800000|2021-10-20 16:20:00|2432.6|2426.6|2437.6|2431.6|2437.8|2431.8|2432.6|2426.6|29
1634747100000|2021-10-20 16:25:00|2438|2432|2437.9|2431.9|2439.6|2433.6|2437.5|2431.5|34
1634747400000|2021-10-20 16:30:00|2437.6|2431.6|2435.4|2429.4|2437.6|2431.6|2435.1|2429.1|23
1634747700000|2021-10-20 16:35:00|2435.1|2429.1|2436.6|2430.6|2436.6|2430.6|2433.6|2427.6|35
1634748000000|2021-10-20 16:40:00|2436.9|2430.9|2436.9|2430.9|2437.3|2431.3|2436.5|2430.5|15
1634748300000|2021-10-20 16:45:00|2437.1|2431.1|2440.5|2434.5|2441.6|2435.6|2437.1|2431.1|32
1634748600000|2021-10-20 16:50:00|2440.3|2434.3|2445|2439|2445|2439|2440.3|2434.3|45
1634748900000|2021-10-20 16:55:00|2445.1|2439.1|2446.1|2440.1|2446.1|2440.1|2443.4|2437.4|26
1634774400000|2021-10-21 00:00:00|2435.9|2429.9|2432|2426|2435.9|2429.9|2431.3|2425.3|16
1634774700000|2021-10-21 00:05:00|2432.3|2426.3|2432.8|2426.8|2433|2427|2432.3|2426.3|13
1634775000000|2021-10-21 00:10:00|2433|2427|2432.9|2426.9|2433|2427|2432.9|2426.9|2
1634775300000|2021-10-21 00:15:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1634775900000|2021-10-21 00:25:00|2432.9|2426.9|2430.8|2424.8|2432.9|2426.9|2430.6|2424.6|6
1634776200000|2021-10-21 00:30:00|2430.6|2424.6|2430.8|2424.8|2430.8|2424.8|2430.6|2424.6|2
1634776500000|2021-10-21 00:35:00|2431|2425|2430.4|2424.4|2431.1|2425.1|2430.1|2424.1|6
1634776800000|2021-10-21 00:40:00|2430.5|2424.5|2428.3|2422.3|2432|2426|2426.8|2420.8|17
1634777100000|2021-10-21 00:45:00|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|4
1634777400000|2021-10-21 00:50:00|2430.1|2424.1|2432.4|2426.4|2432.6|2426.6|2430.1|2424.1|10
1634777700000|2021-10-21 00:55:00|2433.3|2427.3|2433.5|2427.5|2433.6|2427.6|2432.8|2426.8|6
1634778000000|2021-10-21 01:00:00|2433.8|2427.8|2425|2419|2434|2428|2424.4|2418.4|114
1634778300000|2021-10-21 01:05:00|2425.1|2419.1|2424.9|2418.9|2426.5|2420.5|2424.1|2418.1|56
1634778600000|2021-10-21 01:10:00|2424.8|2418.8|2424.1|2418.1|2426.8|2420.8|2423.9|2417.9|38
1634778900000|2021-10-21 01:15:00|2423.9|2417.9|2423.9|2417.9|2425.1|2419.1|2421.9|2415.9|47
1634779200000|2021-10-21 01:20:00|2424|2418|2423.5|2417.5|2424|2418|2422.4|2416.4|10
1634779500000|2021-10-21 01:25:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1634779800000|2021-10-21 01:30:00|2423.6|2417.6|2426|2420|2426|2420|2423.6|2417.6|42
1634780100000|2021-10-21 01:35:00|2426.5|2420.5|2421.3|2415.3|2426.8|2420.8|2421.3|2415.3|40
1634780400000|2021-10-21 01:40:00|2420.9|2414.9|2421.4|2415.4|2423.8|2417.8|2420.8|2414.8|54
1634780700000|2021-10-21 01:45:00|2421.8|2415.8|2421.6|2415.6|2422.5|2416.5|2421.4|2415.4|23
1634781000000|2021-10-21 01:50:00|2422|2416|2422.5|2416.5|2423.1|2417.1|2421.6|2415.6|27
1634781300000|2021-10-21 01:55:00|2422.8|2416.8|2422.4|2416.4|2423.6|2417.6|2422.1|2416.1|35
1634781600000|2021-10-21 02:00:00|2422.8|2416.8|2423.5|2417.5|2424.6|2418.6|2422.1|2416.1|84
1634781900000|2021-10-21 02:05:00|2423.8|2417.8|2423.8|2417.8|2425.1|2419.1|2423|2417|38
1634782200000|2021-10-21 02:10:00|2424|2418|2425.3|2419.3|2427.5|2421.5|2424|2418|58
1634782500000|2021-10-21 02:15:00|2425.5|2419.5|2424.4|2418.4|2425.5|2419.5|2424.4|2418.4|5
1634782800000|2021-10-21 02:20:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1634783100000|2021-10-21 02:25:00|2425.1|2419.1|2430.1|2424.1|2430.5|2424.5|2425.1|2419.1|12
1634783400000|2021-10-21 02:30:00|2429.9|2423.9|2423.9|2417.9|2429.9|2423.9|2423.8|2417.8|48
1634783700000|2021-10-21 02:35:00|2424.1|2418.1|2425.3|2419.3|2425.3|2419.3|2424|2418|15
1634784000000|2021-10-21 02:40:00|2425.5|2419.5|2424.8|2418.8|2426.3|2420.3|2424.6|2418.6|21
1634784300000|2021-10-21 02:45:00|2425|2419|2426|2420|2427.6|2421.6|2424.8|2418.8|33
1634784600000|2021-10-21 02:50:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2424.9|2418.9|23
1634784900000|2021-10-21 02:55:00|2426.1|2420.1|2426.6|2420.6|2426.9|2420.9|2426|2420|10
1634785200000|2021-10-21 03:00:00|2426.9|2420.9|2430.8|2424.8|2430.8|2424.8|2426.9|2420.9|17
1634785500000|2021-10-21 03:05:00|2430.5|2424.5|2430.4|2424.4|2431.6|2425.6|2430.1|2424.1|25
1634785800000|2021-10-21 03:10:00|2430|2424|2428.1|2422.1|2430|2424|2428.1|2422.1|8
1634786100000|2021-10-21 03:15:00|2427.9|2421.9|2426.5|2420.5|2428|2422|2426.3|2420.3|13
1634786400000|2021-10-21 03:20:00|2426.8|2420.8|2428.8|2422.8|2429.1|2423.1|2426.8|2420.8|22
1634786700000|2021-10-21 03:25:00|2428.3|2422.3|2430.1|2424.1|2432.8|2426.8|2427.3|2421.3|48
1634787000000|2021-10-21 03:30:00|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1634787300000|2021-10-21 03:35:00|2431.3|2425.3|2431|2425|2431.6|2425.6|2431|2425|5
1634787600000|2021-10-21 03:40:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1634788200000|2021-10-21 03:50:00|2431.4|2425.4|2430.3|2424.3|2431.4|2425.4|2430.3|2424.3|5
1634788500000|2021-10-21 03:55:00|2430.6|2424.6|2431.1|2425.1|2431.3|2425.3|2430.6|2424.6|5
1634788800000|2021-10-21 04:00:00|2430.9|2424.9|2429|2423|2430.9|2424.9|2429|2423|8
1634789400000|2021-10-21 04:10:00|2429.1|2423.1|2428|2422|2429.4|2423.4|2427.8|2421.8|23
1634789700000|2021-10-21 04:15:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1634790000000|2021-10-21 04:20:00|2428.6|2422.6|2429.1|2423.1|2429.5|2423.5|2428.6|2422.6|10
1634790900000|2021-10-21 04:35:00|2429.4|2423.4|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|4
1634791200000|2021-10-21 04:40:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|5
1634791500000|2021-10-21 04:45:00|2429.6|2423.6|2430.8|2424.8|2431.4|2425.4|2429.6|2423.6|5
1634791800000|2021-10-21 04:50:00|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|3
1634792100000|2021-10-21 04:55:00|2430.8|2424.8|2430.9|2424.9|2430.9|2424.9|2430.8|2424.8|6
1634792400000|2021-10-21 05:00:00|2431.3|2425.3|2431.6|2425.6|2431.6|2425.6|2431.3|2425.3|4
1634792700000|2021-10-21 05:05:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|6
1634793000000|2021-10-21 05:10:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|6
1634793300000|2021-10-21 05:15:00|2431.6|2425.6|2429.8|2423.8|2431.6|2425.6|2429.8|2423.8|13
1634793600000|2021-10-21 05:20:00|2429.5|2423.5|2427|2421|2429.5|2423.5|2426.4|2420.4|7
1634793900000|2021-10-21 05:25:00|2426.9|2420.9|2427.4|2421.4|2427.5|2421.5|2426.4|2420.4|9
1634794200000|2021-10-21 05:30:00|2427.6|2421.6|2424.9|2418.9|2427.6|2421.6|2424|2418|59
1634794500000|2021-10-21 05:35:00|2424.6|2418.6|2421.8|2415.8|2424.6|2418.6|2421|2415|48
1634794800000|2021-10-21 05:40:00|2421.9|2415.9|2422.1|2416.1|2423.4|2417.4|2421|2415|69
1634795100000|2021-10-21 05:45:00|2422.3|2416.3|2426.8|2420.8|2427|2421|2422.3|2416.3|42
1634795400000|2021-10-21 05:50:00|2426.6|2420.6|2425.9|2419.9|2427.3|2421.3|2425.8|2419.8|40
1634795700000|2021-10-21 05:55:00|2426.1|2420.1|2422.8|2416.8|2426.1|2420.1|2422.8|2416.8|30
1634796000000|2021-10-21 06:00:00|2423.1|2417.1|2423.5|2417.5|2424.4|2418.4|2422.4|2416.4|29
1634796300000|2021-10-21 06:05:00|2423|2417|2421|2415|2423|2417|2420.9|2414.9|23
1634796600000|2021-10-21 06:10:00|2421.3|2415.3|2424.1|2418.1|2424.1|2418.1|2420.9|2414.9|45
1634796900000|2021-10-21 06:15:00|2423.9|2417.9|2426|2420|2426|2420|2423.8|2417.8|14
1634797200000|2021-10-21 06:20:00|2426.4|2420.4|2424.6|2418.6|2426.4|2420.4|2423.3|2417.3|15
1634797500000|2021-10-21 06:25:00|2424.8|2418.8|2428.9|2422.9|2428.9|2422.9|2424.8|2418.8|11
1634797800000|2021-10-21 06:30:00|2428.6|2422.6|2421.4|2415.4|2428.6|2422.6|2420.1|2414.1|39
1634798100000|2021-10-21 06:35:00|2421.6|2415.6|2424.4|2418.4|2424.4|2418.4|2419.5|2413.5|62
1634798400000|2021-10-21 06:40:00|2424.3|2418.3|2420|2414|2424.3|2418.3|2419.3|2413.3|18
1634798700000|2021-10-21 06:45:00|2419.9|2413.9|2418.8|2412.8|2419.9|2413.9|2417.9|2411.9|27
1634799000000|2021-10-21 06:50:00|2418.6|2412.6|2416.1|2410.1|2421.4|2415.4|2416.1|2410.1|44
1634799300000|2021-10-21 06:55:00|2415.5|2409.5|2410.6|2404.6|2415.5|2409.5|2409|2403|66
1634799600000|2021-10-21 07:00:00|2410.4|2404.4|2417.3|2411.3|2418.4|2412.4|2409.4|2403.4|68
1634799900000|2021-10-21 07:05:00|2417.6|2411.6|2420.1|2414.1|2423.1|2417.1|2417.4|2411.4|42
1634800200000|2021-10-21 07:10:00|2420.3|2414.3|2421.3|2415.3|2424.4|2418.4|2420.3|2414.3|44
1634800500000|2021-10-21 07:15:00|2420.8|2414.8|2415.6|2409.6|2421.4|2415.4|2415.6|2409.6|60
1634800800000|2021-10-21 07:20:00|2415.4|2409.4|2420.3|2414.3|2422.3|2416.3|2414.9|2408.9|47
1634801100000|2021-10-21 07:25:00|2420.4|2414.4|2414.9|2408.9|2420.4|2414.4|2411.3|2405.3|30
1634801400000|2021-10-21 07:30:00|2415.1|2409.1|2420.9|2414.9|2421.1|2415.1|2415.1|2409.1|39
1634801700000|2021-10-21 07:35:00|2420.8|2414.8|2422.3|2416.3|2426.4|2420.4|2420.3|2414.3|33
1634802000000|2021-10-21 07:40:00|2422.1|2416.1|2422.9|2416.9|2424.4|2418.4|2421.8|2415.8|29
1634802300000|2021-10-21 07:45:00|2423.1|2417.1|2426.5|2420.5|2429.4|2423.4|2423.1|2417.1|29
1634802600000|2021-10-21 07:50:00|2426.6|2420.6|2432.5|2426.5|2433.8|2427.8|2425.9|2419.9|38
1634802900000|2021-10-21 07:55:00|2432.4|2426.4|2427.5|2421.5|2432.4|2426.4|2423.8|2417.8|39
1634803200000|2021-10-21 08:00:00|2427.6|2421.6|2426.5|2420.5|2428.9|2422.9|2423.3|2417.3|34
1634803500000|2021-10-21 08:05:00|2428.4|2422.4|2425.6|2419.6|2432.6|2426.6|2425.3|2419.3|39
1634803800000|2021-10-21 08:10:00|2425.4|2419.4|2426.8|2420.8|2432.6|2426.6|2424.4|2418.4|88
1634804100000|2021-10-21 08:15:00|2427.4|2421.4|2422|2416|2427.6|2421.6|2418.5|2412.5|46
1634804400000|2021-10-21 08:20:00|2422.4|2416.4|2412.6|2406.6|2422.5|2416.5|2411.3|2405.3|33
1634804700000|2021-10-21 08:25:00|2412.9|2406.9|2411.3|2405.3|2413.3|2407.3|2410.4|2404.4|27
1634805000000|2021-10-21 08:30:00|2411|2405|2414.9|2408.9|2416.3|2410.3|2410.6|2404.6|24
1634805300000|2021-10-21 08:35:00|2414.4|2408.4|2418.4|2412.4|2418.4|2412.4|2413.9|2407.9|17
1634805600000|2021-10-21 08:40:00|2418.5|2412.5|2418.9|2412.9|2424.6|2418.6|2418.5|2412.5|25
1634805900000|2021-10-21 08:45:00|2418.6|2412.6|2417.9|2411.9|2420.8|2414.8|2415.4|2409.4|37
1634806200000|2021-10-21 08:50:00|2418.5|2412.5|2427|2421|2427|2421|2418.5|2412.5|30
1634806500000|2021-10-21 08:55:00|2426.9|2420.9|2425.6|2419.6|2427.3|2421.3|2420.6|2414.6|45
1634806800000|2021-10-21 09:00:00|2425.4|2419.4|2416.8|2410.8|2425.5|2419.5|2416.8|2410.8|20
1634807100000|2021-10-21 09:05:00|2416.5|2410.5|2412.3|2406.3|2416.5|2410.5|2411.3|2405.3|15
1634807400000|2021-10-21 09:10:00|2412.4|2406.4|2411|2405|2412.4|2406.4|2408.8|2402.8|19
1634807700000|2021-10-21 09:15:00|2412.1|2406.1|2411.5|2405.5|2414.9|2408.9|2411.1|2405.1|25
1634808000000|2021-10-21 09:20:00|2411.1|2405.1|2408.3|2402.3|2411.1|2405.1|2405.3|2399.3|21
1634808300000|2021-10-21 09:25:00|2408.6|2402.6|2411.9|2405.9|2413.6|2407.6|2408.6|2402.6|23
1634808600000|2021-10-21 09:30:00|2412.3|2406.3|2414.6|2408.6|2414.6|2408.6|2408.8|2402.8|31
1634808900000|2021-10-21 09:35:00|2415.1|2409.1|2415.1|2409.1|2417.8|2411.8|2413.6|2407.6|24
1634809200000|2021-10-21 09:40:00|2415.4|2409.4|2413.5|2407.5|2417.6|2411.6|2413.4|2407.4|16
1634809500000|2021-10-21 09:45:00|2413.6|2407.6|2417.4|2411.4|2417.9|2411.9|2413.6|2407.6|12
1634809800000|2021-10-21 09:50:00|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2415.1|2409.1|11
1634810100000|2021-10-21 09:55:00|2417.1|2411.1|2414.5|2408.5|2418.1|2412.1|2414.5|2408.5|26
1634810400000|2021-10-21 10:00:00|2414.8|2408.8|2417.1|2411.1|2417.1|2411.1|2414.8|2408.8|11
1634810700000|2021-10-21 10:05:00|2417.4|2411.4|2417.3|2411.3|2417.5|2411.5|2415.4|2409.4|12
1634811000000|2021-10-21 10:10:00|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2415.3|2409.3|6
1634811300000|2021-10-21 10:15:00|2415.5|2409.5|2412.3|2406.3|2415.5|2409.5|2411.8|2405.8|18
1634811600000|2021-10-21 10:20:00|2412|2406|2405.8|2399.8|2412|2406|2405.8|2399.8|20
1634811900000|2021-10-21 10:25:00|2405.3|2399.3|2406.8|2400.8|2406.8|2400.8|2404.1|2398.1|13
1634812200000|2021-10-21 10:30:00|2407|2401|2412.4|2406.4|2412.4|2406.4|2406.8|2400.8|15
1634812500000|2021-10-21 10:35:00|2412.8|2406.8|2412.8|2406.8|2413.1|2407.1|2410.6|2404.6|12
1634812800000|2021-10-21 10:40:00|2412.9|2406.9|2406.1|2400.1|2416.8|2410.8|2406.1|2400.1|50
1634813100000|2021-10-21 10:45:00|2405.9|2399.9|2409.5|2403.5|2413.9|2407.9|2403.6|2397.6|39
1634813400000|2021-10-21 10:50:00|2410.3|2404.3|2403.3|2397.3|2411.4|2405.4|2400.8|2394.8|51
1634813700000|2021-10-21 10:55:00|2403.1|2397.1|2402.9|2396.9|2403.6|2397.6|2402.9|2396.9|6
1634814000000|2021-10-21 11:00:00|2402.5|2396.5|2392.6|2386.6|2402.5|2396.5|2392.6|2386.6|17
1634814300000|2021-10-21 11:05:00|2392.9|2386.9|2398.5|2392.5|2400|2394|2392.8|2386.8|29
1634814600000|2021-10-21 11:10:00|2398.4|2392.4|2395.6|2389.6|2398.4|2392.4|2395|2389|15
1634814900000|2021-10-21 11:15:00|2395.3|2389.3|2395.4|2389.4|2396|2390|2392.6|2386.6|34
1634815200000|2021-10-21 11:20:00|2395.5|2389.5|2393.8|2387.8|2395.9|2389.9|2393.8|2387.8|16
1634815500000|2021-10-21 11:25:00|2393.5|2387.5|2392|2386|2393.9|2387.9|2391.5|2385.5|24
1634815800000|2021-10-21 11:30:00|2391.8|2385.8|2389|2383|2393.4|2387.4|2383.6|2377.6|53
1634816100000|2021-10-21 11:35:00|2389.3|2383.3|2388.9|2382.9|2389.5|2383.5|2388.8|2382.8|9
1634816400000|2021-10-21 11:40:00|2388.8|2382.8|2385|2379|2390.1|2384.1|2384.9|2378.9|28
1634816700000|2021-10-21 11:45:00|2384.6|2378.6|2384.3|2378.3|2387.4|2381.4|2381.1|2375.1|93
1634817000000|2021-10-21 11:50:00|2384.5|2378.5|2387.3|2381.3|2387.3|2381.3|2381.8|2375.8|45
1634817300000|2021-10-21 11:55:00|2387.4|2381.4|2380.9|2374.9|2387.4|2381.4|2379.9|2373.9|30
1634817600000|2021-10-21 12:00:00|2380.8|2374.8|2385.5|2379.5|2385.5|2379.5|2380.6|2374.6|22
1634817900000|2021-10-21 12:05:00|2385.8|2379.8|2388|2382|2388.4|2382.4|2384.6|2378.6|36
1634818200000|2021-10-21 12:10:00|2387.8|2381.8|2388.8|2382.8|2389.5|2383.5|2380.6|2374.6|56
1634818500000|2021-10-21 12:15:00|2389.1|2383.1|2392.1|2386.1|2392.6|2386.6|2389.1|2383.1|37
1634818800000|2021-10-21 12:20:00|2391.8|2385.8|2393.8|2387.8|2393.8|2387.8|2391.3|2385.3|13
1634819100000|2021-10-21 12:25:00|2394.3|2388.3|2395.6|2389.6|2395.9|2389.9|2393.4|2387.4|24
1634819400000|2021-10-21 12:30:00|2395.5|2389.5|2395.9|2389.9|2399.9|2393.9|2394.4|2388.4|42
1634819700000|2021-10-21 12:35:00|2395.8|2389.8|2394.4|2388.4|2396|2390|2394.3|2388.3|14
1634820000000|2021-10-21 12:40:00|2394.5|2388.5|2398.4|2392.4|2398.4|2392.4|2394.5|2388.5|17
1634820300000|2021-10-21 12:45:00|2398.6|2392.6|2401.8|2395.8|2401.8|2395.8|2398.4|2392.4|22
1634820600000|2021-10-21 12:50:00|2401.9|2395.9|2398.4|2392.4|2402.9|2396.9|2398.4|2392.4|18
1634820900000|2021-10-21 12:55:00|2398|2392|2391.1|2385.1|2399.6|2393.6|2391.1|2385.1|40
1634821200000|2021-10-21 13:00:00|2391|2385|2389.4|2383.4|2398.1|2392.1|2386.8|2380.8|173
1634821500000|2021-10-21 13:05:00|2389.5|2383.5|2393.4|2387.4|2398|2392|2388|2382|138
1634821800000|2021-10-21 13:10:00|2393|2387|2395|2389|2400.6|2394.6|2393|2387|224
1634822100000|2021-10-21 13:15:00|2394.5|2388.5|2389.9|2383.9|2401.8|2395.8|2389.9|2383.9|349
1634822400000|2021-10-21 13:20:00|2389.6|2383.6|2394|2388|2394.4|2388.4|2388|2382|242
1634822700000|2021-10-21 13:25:00|2393.9|2387.9|2389.8|2383.8|2395.3|2389.3|2389.3|2383.3|259
1634823000000|2021-10-21 13:30:00|2389.4|2383.4|2393.8|2387.8|2395.5|2389.5|2386.8|2380.8|204
1634823300000|2021-10-21 13:35:00|2393|2387|2387.4|2381.4|2394|2388|2386.5|2380.5|139
1634823600000|2021-10-21 13:40:00|2387.5|2381.5|2382.9|2376.9|2389.6|2383.6|2382.9|2376.9|114
1634823900000|2021-10-21 13:45:00|2379.9|2373.9|2378.3|2372.3|2384.6|2378.6|2373.4|2367.4|102
1634824200000|2021-10-21 13:50:00|2378|2372|2383.8|2377.8|2390.1|2384.1|2376.9|2370.9|113
1634824500000|2021-10-21 13:55:00|2383.5|2377.5|2386.6|2380.6|2386.6|2380.6|2379.1|2373.1|127
1634824800000|2021-10-21 14:00:00|2386.9|2380.9|2390.8|2384.8|2391.5|2385.5|2386.9|2380.9|74
1634825100000|2021-10-21 14:05:00|2391.3|2385.3|2384.6|2378.6|2391.6|2385.6|2383.6|2377.6|75
1634825400000|2021-10-21 14:10:00|2384.8|2378.8|2379.9|2373.9|2384.8|2378.8|2378.6|2372.6|71
1634825700000|2021-10-21 14:15:00|2380.1|2374.1|2378.5|2372.5|2382.6|2376.6|2377.4|2371.4|60
1634826000000|2021-10-21 14:20:00|2378.6|2372.6|2370.3|2364.3|2378.6|2372.6|2368.4|2362.4|145
1634826300000|2021-10-21 14:25:00|2370.1|2364.1|2365.9|2359.9|2370.6|2364.6|2365.6|2359.6|109
1634826600000|2021-10-21 14:30:00|2366.1|2360.1|2378.3|2372.3|2379.4|2373.4|2366.1|2360.1|52
1634826900000|2021-10-21 14:35:00|2378.9|2372.9|2380|2374|2382.6|2376.6|2378.5|2372.5|51
1634827200000|2021-10-21 14:40:00|2380.3|2374.3|2382.6|2376.6|2383.6|2377.6|2376.5|2370.5|102
1634827500000|2021-10-21 14:45:00|2382.4|2376.4|2391.8|2385.8|2391.8|2385.8|2381|2375|78
1634827800000|2021-10-21 14:50:00|2391.4|2385.4|2392.6|2386.6|2394.6|2388.6|2389|2383|112
1634828100000|2021-10-21 14:55:00|2392.9|2386.9|2396.6|2390.6|2400.3|2394.3|2390.8|2384.8|101
1634828400000|2021-10-21 15:00:00|2396.8|2390.8|2393.1|2387.1|2398.4|2392.4|2391.4|2385.4|141
1634828700000|2021-10-21 15:05:00|2394|2388|2399.8|2393.8|2400.8|2394.8|2394|2388|156
1634829000000|2021-10-21 15:10:00|2400|2394|2401.8|2395.8|2402.5|2396.5|2397.9|2391.9|111
1634829300000|2021-10-21 15:15:00|2402.4|2396.4|2399.6|2393.6|2406.1|2400.1|2399.5|2393.5|185
1634829600000|2021-10-21 15:20:00|2399.8|2393.8|2397.9|2391.9|2400.1|2394.1|2396.9|2390.9|40
1634829900000|2021-10-21 15:25:00|2398|2392|2399.6|2393.6|2402.1|2396.1|2398|2392|59
1634830200000|2021-10-21 15:30:00|2399.9|2393.9|2397|2391|2400.5|2394.5|2396.4|2390.4|71
1634830500000|2021-10-21 15:35:00|2396.6|2390.6|2392.8|2386.8|2396.9|2390.9|2391.5|2385.5|74
1634830800000|2021-10-21 15:40:00|2393|2387|2391.5|2385.5|2394.8|2388.8|2391.5|2385.5|58
1634831100000|2021-10-21 15:45:00|2391.4|2385.4|2390|2384|2392.4|2386.4|2389.6|2383.6|62
1634831400000|2021-10-21 15:50:00|2390.1|2384.1|2387.1|2381.1|2391.4|2385.4|2386.5|2380.5|49
1634831700000|2021-10-21 15:55:00|2387.4|2381.4|2391.9|2385.9|2394.4|2388.4|2386.6|2380.6|53
1634832000000|2021-10-21 16:00:00|2391.8|2385.8|2392.8|2386.8|2394.1|2388.1|2390.9|2384.9|87
1634832300000|2021-10-21 16:05:00|2392.6|2386.6|2392.8|2386.8|2393.5|2387.5|2390.6|2384.6|69
1634832600000|2021-10-21 16:10:00|2392.4|2386.4|2390.1|2384.1|2393.4|2387.4|2388.6|2382.6|73
1634832900000|2021-10-21 16:15:00|2390.4|2384.4|2391.5|2385.5|2392.3|2386.3|2390.3|2384.3|22
1634833200000|2021-10-21 16:20:00|2391.8|2385.8|2393.8|2387.8|2393.8|2387.8|2388.6|2382.6|125
1634833500000|2021-10-21 16:25:00|2393.9|2387.9|2395.5|2389.5|2395.6|2389.6|2391|2385|55
1634833800000|2021-10-21 16:30:00|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2394.3|2388.3|25
1634834100000|2021-10-21 16:35:00|2395.8|2389.8|2401.9|2395.9|2402.6|2396.6|2395.8|2389.8|57
1634834400000|2021-10-21 16:40:00|2401.5|2395.5|2402.1|2396.1|2403.6|2397.6|2399.8|2393.8|39
1634834700000|2021-10-21 16:45:00|2402.4|2396.4|2401|2395|2402.4|2396.4|2400.5|2394.5|53
1634835000000|2021-10-21 16:50:00|2399.4|2393.4|2399.6|2393.6|2401.6|2395.6|2398.8|2392.8|36
1634835300000|2021-10-21 16:55:00|2399.4|2393.4|2401.9|2395.9|2402.6|2396.6|2399.4|2393.4|42
1634860800000|2021-10-22 00:00:00|2395.9|2389.9|2390.5|2384.5|2395.9|2389.9|2390|2384|21
1634861100000|2021-10-22 00:05:00|2390.4|2384.4|2390.5|2384.5|2390.5|2384.5|2390.4|2384.4|2
1634861400000|2021-10-22 00:10:00|2390.6|2384.6|2391|2385|2391.1|2385.1|2390.6|2384.6|5
1634861700000|2021-10-22 00:15:00|2391.3|2385.3|2394.9|2388.9|2395.1|2389.1|2391.3|2385.3|6
1634862000000|2021-10-22 00:20:00|2395|2389|2396.4|2390.4|2396.8|2390.8|2394.9|2388.9|7
1634862600000|2021-10-22 00:30:00|2396.6|2390.6|2397|2391|2397|2391|2396.4|2390.4|5
1634863200000|2021-10-22 00:40:00|2397.3|2391.3|2400.6|2394.6|2400.6|2394.6|2397.3|2391.3|4
1634863500000|2021-10-22 00:45:00|2399.6|2393.6|2398|2392|2399.6|2393.6|2397.9|2391.9|8
1634863800000|2021-10-22 00:50:00|2398.3|2392.3|2398|2392|2398.4|2392.4|2398|2392|12
1634864100000|2021-10-22 00:55:00|2398.3|2392.3|2399|2393|2399|2393|2398.3|2392.3|3
1634864400000|2021-10-22 01:00:00|2399.3|2393.3|2404|2398|2405.4|2399.4|2399.3|2393.3|41
1634864700000|2021-10-22 01:05:00|2403.9|2397.9|2407|2401|2407|2401|2403.9|2397.9|39
1634865000000|2021-10-22 01:10:00|2406.8|2400.8|2408.8|2402.8|2408.8|2402.8|2406.5|2400.5|13
1634865300000|2021-10-22 01:15:00|2409.1|2403.1|2410.6|2404.6|2410.9|2404.9|2409.1|2403.1|21
1634865600000|2021-10-22 01:20:00|2410.4|2404.4|2408.5|2402.5|2410.8|2404.8|2408.3|2402.3|63
1634865900000|2021-10-22 01:25:00|2408.1|2402.1|2408.1|2402.1|2410.4|2404.4|2408.1|2402.1|71
1634866200000|2021-10-22 01:30:00|2408.4|2402.4|2409.1|2403.1|2409.4|2403.4|2408.1|2402.1|55
1634866500000|2021-10-22 01:35:00|2408.9|2402.9|2408.3|2402.3|2409.9|2403.9|2406.9|2400.9|54
1634866800000|2021-10-22 01:40:00|2408.5|2402.5|2405.1|2399.1|2409.9|2403.9|2404.9|2398.9|34
1634867100000|2021-10-22 01:45:00|2405.3|2399.3|2402.4|2396.4|2406|2400|2400.9|2394.9|29
1634867400000|2021-10-22 01:50:00|2402.6|2396.6|2409.6|2403.6|2410.5|2404.5|2402.4|2396.4|133
1634867700000|2021-10-22 01:55:00|2409.4|2403.4|2409.9|2403.9|2410.5|2404.5|2408.1|2402.1|81
1634868000000|2021-10-22 02:00:00|2409.6|2403.6|2412.8|2406.8|2413.4|2407.4|2408|2402|76
1634868300000|2021-10-22 02:05:00|2412.5|2406.5|2412.9|2406.9|2415.5|2409.5|2412.5|2406.5|85
1634868600000|2021-10-22 02:10:00|2412.6|2406.6|2413.4|2407.4|2414.8|2408.8|2411.8|2405.8|106
1634868900000|2021-10-22 02:15:00|2413.1|2407.1|2411.6|2405.6|2413.1|2407.1|2411.6|2405.6|4
1634869200000|2021-10-22 02:20:00|2411.4|2405.4|2409.8|2403.8|2411.4|2405.4|2409.8|2403.8|4
1634869500000|2021-10-22 02:25:00|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.4|2403.4|2
1634869800000|2021-10-22 02:30:00|2409.9|2403.9|2409.6|2403.6|2412.3|2406.3|2408.8|2402.8|61
1634870100000|2021-10-22 02:35:00|2410|2404|2415.3|2409.3|2415.3|2409.3|2409.5|2403.5|108
1634870400000|2021-10-22 02:40:00|2414.9|2408.9|2410.5|2404.5|2415.3|2409.3|2410|2404|25
1634870700000|2021-10-22 02:45:00|2410.8|2404.8|2409.1|2403.1|2412|2406|2408.8|2402.8|61
1634871000000|2021-10-22 02:50:00|2409.3|2403.3|2413.9|2407.9|2413.9|2407.9|2409.3|2403.3|86
1634871300000|2021-10-22 02:55:00|2413.5|2407.5|2413.4|2407.4|2414|2408|2411.9|2405.9|25
1634871600000|2021-10-22 03:00:00|2413.5|2407.5|2414.6|2408.6|2414.9|2408.9|2411.6|2405.6|66
1634871900000|2021-10-22 03:05:00|2414.4|2408.4|2413.6|2407.6|2415|2409|2413.3|2407.3|28
1634872200000|2021-10-22 03:10:00|2415|2409|2422.1|2416.1|2422.6|2416.6|2414.1|2408.1|67
1634872500000|2021-10-22 03:15:00|2421.8|2415.8|2419.1|2413.1|2422.5|2416.5|2417.6|2411.6|38
1634872800000|2021-10-22 03:20:00|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2417.4|2411.4|12
1634873100000|2021-10-22 03:25:00|2419.6|2413.6|2421|2415|2421.5|2415.5|2419.4|2413.4|17
1634873400000|2021-10-22 03:30:00|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2419.8|2413.8|8
1634873700000|2021-10-22 03:35:00|2420.3|2414.3|2420.1|2414.1|2420.3|2414.3|2420|2414|4
1634874600000|2021-10-22 03:50:00|2419.5|2413.5|2417.9|2411.9|2419.8|2413.8|2417.9|2411.9|3
1634874900000|2021-10-22 03:55:00|2416.8|2410.8|2417.8|2411.8|2417.8|2411.8|2415.9|2409.9|7
1634875200000|2021-10-22 04:00:00|2417.1|2411.1|2418.6|2412.6|2418.9|2412.9|2417.1|2411.1|8
1634876400000|2021-10-22 04:20:00|2418.5|2412.5|2409.6|2403.6|2418.5|2412.5|2409.5|2403.5|21
1634876700000|2021-10-22 04:25:00|2410|2404|2411.9|2405.9|2413.8|2407.8|2410|2404|4
1634877000000|2021-10-22 04:30:00|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1634877300000|2021-10-22 04:35:00|2411.6|2405.6|2414.3|2408.3|2414.3|2408.3|2411.6|2405.6|11
1634877600000|2021-10-22 04:40:00|2413.9|2407.9|2414|2408|2414|2408|2413.9|2407.9|2
1634877900000|2021-10-22 04:45:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1634878200000|2021-10-22 04:50:00|2413.3|2407.3|2412.1|2406.1|2413.3|2407.3|2412.1|2406.1|3
1634878500000|2021-10-22 04:55:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|4
1634878800000|2021-10-22 05:00:00|2412.4|2406.4|2412.5|2406.5|2412.5|2406.5|2412.4|2406.4|2
1634879100000|2021-10-22 05:05:00|2413|2407|2414.1|2408.1|2414.1|2408.1|2413|2407|5
1634879400000|2021-10-22 05:10:00|2414.5|2408.5|2415.5|2409.5|2415.5|2409.5|2414.5|2408.5|6
1634880300000|2021-10-22 05:25:00|2415|2409|2415|2409|2415.5|2409.5|2414.9|2408.9|5
1634880600000|2021-10-22 05:30:00|2415.3|2409.3|2417.9|2411.9|2424.9|2418.9|2415.3|2409.3|71
1634880900000|2021-10-22 05:35:00|2418|2412|2416.5|2410.5|2418|2412|2416.5|2410.5|16
1634881200000|2021-10-22 05:40:00|2416.8|2410.8|2417.1|2411.1|2418.9|2412.9|2416.8|2410.8|27
1634881500000|2021-10-22 05:45:00|2417.3|2411.3|2420.3|2414.3|2420.6|2414.6|2417.3|2411.3|34
1634881800000|2021-10-22 05:50:00|2420.4|2414.4|2425.4|2419.4|2425.5|2419.5|2420.4|2414.4|37
1634882100000|2021-10-22 05:55:00|2424.9|2418.9|2434|2428|2434|2428|2424.9|2418.9|142
1634882400000|2021-10-22 06:00:00|2433.9|2427.9|2432.5|2426.5|2433.9|2427.9|2426.9|2420.9|92
1634882700000|2021-10-22 06:05:00|2433|2427|2422.3|2416.3|2433.3|2427.3|2421.3|2415.3|68
1634883000000|2021-10-22 06:10:00|2422|2416|2418.6|2412.6|2427.1|2421.1|2416.3|2410.3|214
1634883300000|2021-10-22 06:15:00|2418.9|2412.9|2415.5|2409.5|2423.3|2417.3|2415.3|2409.3|104
1634883600000|2021-10-22 06:20:00|2415.9|2409.9|2414.5|2408.5|2417.4|2411.4|2413.1|2407.1|99
1634883900000|2021-10-22 06:25:00|2414.4|2408.4|2413.6|2407.6|2419.3|2413.3|2413.6|2407.6|42
1634884200000|2021-10-22 06:30:00|2413.9|2407.9|2411.5|2405.5|2415.3|2409.3|2411.5|2405.5|43
1634884500000|2021-10-22 06:35:00|2411.8|2405.8|2415.8|2409.8|2416.5|2410.5|2410.1|2404.1|66
1634884800000|2021-10-22 06:40:00|2415.9|2409.9|2423.9|2417.9|2423.9|2417.9|2415.9|2409.9|71
1634885100000|2021-10-22 06:45:00|2424.1|2418.1|2427.9|2421.9|2428.4|2422.4|2424.1|2418.1|33
1634885400000|2021-10-22 06:50:00|2427.6|2421.6|2420.1|2414.1|2427.6|2421.6|2418.8|2412.8|46
1634885700000|2021-10-22 06:55:00|2420.4|2414.4|2417.9|2411.9|2421.6|2415.6|2417.9|2411.9|25
1634886000000|2021-10-22 07:00:00|2416.9|2410.9|2409.9|2403.9|2416.9|2410.9|2409.9|2403.9|37
1634886300000|2021-10-22 07:05:00|2409.8|2403.8|2404.8|2398.8|2412.6|2406.6|2404.8|2398.8|33
1634886600000|2021-10-22 07:10:00|2403.6|2397.6|2410.4|2404.4|2410.6|2404.6|2401.6|2395.6|53
1634886900000|2021-10-22 07:15:00|2410.9|2404.9|2410.9|2404.9|2414.6|2408.6|2410.4|2404.4|62
1634887200000|2021-10-22 07:20:00|2410.8|2404.8|2414|2408|2414.4|2408.4|2408.9|2402.9|49
1634887500000|2021-10-22 07:25:00|2414.4|2408.4|2416|2410|2418.6|2412.6|2414.4|2408.4|60
1634887800000|2021-10-22 07:30:00|2415.9|2409.9|2418.4|2412.4|2419.1|2413.1|2415.6|2409.6|40
1634888100000|2021-10-22 07:35:00|2418.6|2412.6|2417.6|2411.6|2419.1|2413.1|2415.1|2409.1|27
1634888400000|2021-10-22 07:40:00|2417.8|2411.8|2415.8|2409.8|2421.9|2415.9|2415.3|2409.3|51
1634888700000|2021-10-22 07:45:00|2415.4|2409.4|2417.9|2411.9|2420.1|2414.1|2415.4|2409.4|42
1634889000000|2021-10-22 07:50:00|2417.8|2411.8|2422.3|2416.3|2422.3|2416.3|2417.3|2411.3|41
1634889300000|2021-10-22 07:55:00|2422.6|2416.6|2425.3|2419.3|2428.4|2422.4|2422.6|2416.6|62
1634889600000|2021-10-22 08:00:00|2425.5|2419.5|2432.3|2426.3|2432.5|2426.5|2425.5|2419.5|40
1634889900000|2021-10-22 08:05:00|2432.1|2426.1|2423.3|2417.3|2432.1|2426.1|2423|2417|36
1634890200000|2021-10-22 08:10:00|2423.4|2417.4|2423|2417|2424.1|2418.1|2420.6|2414.6|42
1634890500000|2021-10-22 08:15:00|2422.8|2416.8|2417.3|2411.3|2422.8|2416.8|2415.4|2409.4|25
1634890800000|2021-10-22 08:20:00|2417.6|2411.6|2410|2404|2417.8|2411.8|2407.9|2401.9|53
1634891100000|2021-10-22 08:25:00|2409.8|2403.8|2409.4|2403.4|2411.9|2405.9|2407.9|2401.9|21
1634891400000|2021-10-22 08:30:00|2409.6|2403.6|2412|2406|2412.3|2406.3|2409.6|2403.6|15
1634891700000|2021-10-22 08:35:00|2412.3|2406.3|2410|2404|2412.3|2406.3|2409.9|2403.9|16
1634892000000|2021-10-22 08:40:00|2410.3|2404.3|2407|2401|2410.5|2404.5|2407|2401|20
1634892300000|2021-10-22 08:45:00|2407.1|2401.1|2400|2394|2407.1|2401.1|2399.8|2393.8|27
1634892600000|2021-10-22 08:50:00|2400.3|2394.3|2398.6|2392.6|2401.3|2395.3|2394.8|2388.8|48
1634892900000|2021-10-22 08:55:00|2398.4|2392.4|2401.6|2395.6|2403.1|2397.1|2397.6|2391.6|25
1634893200000|2021-10-22 09:00:00|2401.5|2395.5|2402|2396|2402.5|2396.5|2401.1|2395.1|27
1634893500000|2021-10-22 09:05:00|2401.6|2395.6|2404.4|2398.4|2404.5|2398.5|2401.1|2395.1|25
1634893800000|2021-10-22 09:10:00|2404.6|2398.6|2404|2398|2405.6|2399.6|2403.8|2397.8|25
1634894100000|2021-10-22 09:15:00|2404.3|2398.3|2406.8|2400.8|2406.8|2400.8|2404|2398|27
1634894400000|2021-10-22 09:20:00|2406|2400|2405.9|2399.9|2406.5|2400.5|2405.6|2399.6|17
1634894700000|2021-10-22 09:25:00|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.4|2399.4|28
1634895000000|2021-10-22 09:30:00|2406.3|2400.3|2404.6|2398.6|2407.1|2401.1|2404.6|2398.6|23
1634895300000|2021-10-22 09:35:00|2404.8|2398.8|2405|2399|2406.4|2400.4|2404.3|2398.3|32
1634895600000|2021-10-22 09:40:00|2404.8|2398.8|2404.4|2398.4|2405.3|2399.3|2403.4|2397.4|32
1634895900000|2021-10-22 09:45:00|2404.8|2398.8|2406.9|2400.9|2407.4|2401.4|2404.8|2398.8|15
1634896200000|2021-10-22 09:50:00|2409.4|2403.4|2412.4|2406.4|2412.4|2406.4|2409|2403|20
1634896500000|2021-10-22 09:55:00|2412.5|2406.5|2416.8|2410.8|2417.4|2411.4|2412.5|2406.5|32
1634896800000|2021-10-22 10:00:00|2417|2411|2413.5|2407.5|2417.1|2411.1|2413|2407|16
1634897100000|2021-10-22 10:05:00|2413.8|2407.8|2414.3|2408.3|2415.8|2409.8|2413.8|2407.8|16
1634897400000|2021-10-22 10:10:00|2414|2408|2413.1|2407.1|2414|2408|2412.1|2406.1|11
1634897700000|2021-10-22 10:15:00|2413|2407|2416|2410|2417.5|2411.5|2412.4|2406.4|22
1634898000000|2021-10-22 10:20:00|2415.8|2409.8|2413.1|2407.1|2415.8|2409.8|2413.1|2407.1|13
1634898300000|2021-10-22 10:25:00|2412.9|2406.9|2413.8|2407.8|2413.9|2407.9|2412.6|2406.6|12
1634898600000|2021-10-22 10:30:00|2413.5|2407.5|2413.1|2407.1|2413.8|2407.8|2412.8|2406.8|14
1634898900000|2021-10-22 10:35:00|2413.3|2407.3|2412.8|2406.8|2413.9|2407.9|2412.8|2406.8|8
1634899200000|2021-10-22 10:40:00|2413|2407|2413|2407|2413.4|2407.4|2413|2407|6
1634899500000|2021-10-22 10:45:00|2413.3|2407.3|2416.4|2410.4|2416.8|2410.8|2413.3|2407.3|14
1634899800000|2021-10-22 10:50:00|2416.1|2410.1|2414.3|2408.3|2417.4|2411.4|2412.4|2406.4|33
1634900100000|2021-10-22 10:55:00|2414.5|2408.5|2416|2410|2416.4|2410.4|2414.5|2408.5|19
1634900400000|2021-10-22 11:00:00|2415.9|2409.9|2413.8|2407.8|2415.9|2409.9|2413.5|2407.5|11
1634900700000|2021-10-22 11:05:00|2413.5|2407.5|2412.9|2406.9|2413.8|2407.8|2412.9|2406.9|10
1634901000000|2021-10-22 11:10:00|2413|2407|2412.9|2406.9|2413.8|2407.8|2412.9|2406.9|21
1634901300000|2021-10-22 11:15:00|2413|2407|2415.3|2409.3|2415.5|2409.5|2413|2407|15
1634901600000|2021-10-22 11:20:00|2415.4|2409.4|2413.6|2407.6|2416.5|2410.5|2413.6|2407.6|19
1634901900000|2021-10-22 11:25:00|2413.4|2407.4|2414.6|2408.6|2414.8|2408.8|2412.8|2406.8|23
1634902200000|2021-10-22 11:30:00|2414.8|2408.8|2410.5|2404.5|2415|2409|2410.5|2404.5|26
1634902500000|2021-10-22 11:35:00|2410.3|2404.3|2408.6|2402.6|2413.9|2407.9|2408.4|2402.4|29
1634902800000|2021-10-22 11:40:00|2408.8|2402.8|2411.9|2405.9|2412.4|2406.4|2408.4|2402.4|23
1634903100000|2021-10-22 11:45:00|2411.6|2405.6|2404.8|2398.8|2411.8|2405.8|2404.8|2398.8|64
1634903400000|2021-10-22 11:50:00|2405|2399|2402.6|2396.6|2406.4|2400.4|2401.5|2395.5|40
1634903700000|2021-10-22 11:55:00|2402.4|2396.4|2401.4|2395.4|2402.6|2396.6|2400.9|2394.9|14
1634904000000|2021-10-22 12:00:00|2401.6|2395.6|2406.4|2400.4|2406.4|2400.4|2400.8|2394.8|38
1634904300000|2021-10-22 12:05:00|2406.6|2400.6|2406.4|2400.4|2409.8|2403.8|2405.8|2399.8|37
1634904600000|2021-10-22 12:10:00|2406.1|2400.1|2404.8|2398.8|2406.9|2400.9|2403.1|2397.1|32
1634904900000|2021-10-22 12:15:00|2405|2399|2404.6|2398.6|2405.3|2399.3|2403|2397|32
1634905200000|2021-10-22 12:20:00|2404.8|2398.8|2405.1|2399.1|2405.5|2399.5|2404.4|2398.4|20
1634905500000|2021-10-22 12:25:00|2405.4|2399.4|2406.5|2400.5|2410.4|2404.4|2404.3|2398.3|48
1634905800000|2021-10-22 12:30:00|2406.8|2400.8|2408.1|2402.1|2408.9|2402.9|2406.8|2400.8|26
1634906100000|2021-10-22 12:35:00|2408.4|2402.4|2412.5|2406.5|2412.9|2406.9|2406.9|2400.9|27
1634906400000|2021-10-22 12:40:00|2412.3|2406.3|2406.9|2400.9|2412.3|2406.3|2406.9|2400.9|39
1634906700000|2021-10-22 12:45:00|2406.6|2400.6|2404.5|2398.5|2406.6|2400.6|2395|2389|78
1634907000000|2021-10-22 12:50:00|2404.3|2398.3|2406.3|2400.3|2406.8|2400.8|2402.6|2396.6|40
1634907300000|2021-10-22 12:55:00|2406.5|2400.5|2407.5|2401.5|2408.9|2402.9|2401.4|2395.4|39
1634907600000|2021-10-22 13:00:00|2408.1|2402.1|2415|2409|2417.6|2411.6|2405.3|2399.3|266
1634907900000|2021-10-22 13:05:00|2414.9|2408.9|2415|2409|2419.3|2413.3|2411.3|2405.3|134
1634908200000|2021-10-22 13:10:00|2414.6|2408.6|2414.5|2408.5|2420.6|2414.6|2409.9|2403.9|147
1634908500000|2021-10-22 13:15:00|2414.8|2408.8|2416.8|2410.8|2423.9|2417.9|2414.8|2408.8|120
1634908800000|2021-10-22 13:20:00|2416.6|2410.6|2420.5|2414.5|2420.5|2414.5|2414.5|2408.5|38
1634909100000|2021-10-22 13:25:00|2420.8|2414.8|2415.3|2409.3|2420.8|2414.8|2413.8|2407.8|42
1634909400000|2021-10-22 13:30:00|2415.5|2409.5|2420.4|2414.4|2420.4|2414.4|2414.5|2408.5|47
1634909700000|2021-10-22 13:35:00|2420.5|2414.5|2423|2417|2423.6|2417.6|2418.9|2412.9|38
1634910000000|2021-10-22 13:40:00|2422.8|2416.8|2422.3|2416.3|2425.1|2419.1|2421.5|2415.5|31
1634910300000|2021-10-22 13:45:00|2422.4|2416.4|2418.6|2412.6|2422.4|2416.4|2418|2412|23
1634910600000|2021-10-22 13:50:00|2418.9|2412.9|2418.8|2412.8|2419.8|2413.8|2417.4|2411.4|44
1634910900000|2021-10-22 13:55:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2416.3|2410.3|56
1634911200000|2021-10-22 14:00:00|2418.1|2412.1|2411.5|2405.5|2418.1|2412.1|2410.5|2404.5|57
1634911500000|2021-10-22 14:05:00|2411.8|2405.8|2412.3|2406.3|2416|2410|2411.5|2405.5|50
1634911800000|2021-10-22 14:10:00|2412.6|2406.6|2419.5|2413.5|2420.1|2414.1|2412.6|2406.6|44
1634912100000|2021-10-22 14:15:00|2419.4|2413.4|2416.4|2410.4|2419.4|2413.4|2413.5|2407.5|39
1634912400000|2021-10-22 14:20:00|2416.5|2410.5|2412.3|2406.3|2418.1|2412.1|2412.3|2406.3|87
1634912700000|2021-10-22 14:25:00|2411.9|2405.9|2402.4|2396.4|2411.9|2405.9|2402.4|2396.4|55
1634913000000|2021-10-22 14:30:00|2402.1|2396.1|2398.3|2392.3|2404.9|2398.9|2395.6|2389.6|59
1634913300000|2021-10-22 14:35:00|2398.1|2392.1|2396.1|2390.1|2402.6|2396.6|2393.6|2387.6|161
1634913600000|2021-10-22 14:40:00|2396.4|2390.4|2408.9|2402.9|2408.9|2402.9|2396.4|2390.4|85
1634913900000|2021-10-22 14:45:00|2409.1|2403.1|2404.5|2398.5|2409.1|2403.1|2401.6|2395.6|84
1634914200000|2021-10-22 14:50:00|2404.8|2398.8|2410.8|2404.8|2413.1|2407.1|2404.8|2398.8|67
1634914500000|2021-10-22 14:55:00|2410.5|2404.5|2408.3|2402.3|2417.5|2411.5|2407.9|2401.9|106
1634914800000|2021-10-22 15:00:00|2408|2402|2415.3|2409.3|2419.9|2413.9|2408|2402|84
1634915100000|2021-10-22 15:05:00|2415.4|2409.4|2420.4|2414.4|2420.8|2414.8|2411|2405|77
1634915400000|2021-10-22 15:10:00|2420.3|2414.3|2424.8|2418.8|2427|2421|2418|2412|88
1634915700000|2021-10-22 15:15:00|2424.5|2418.5|2422.1|2416.1|2427.9|2421.9|2421.6|2415.6|204
1634916000000|2021-10-22 15:20:00|2422.4|2416.4|2419.6|2413.6|2424|2418|2419.6|2413.6|49
1634916300000|2021-10-22 15:25:00|2419.8|2413.8|2418.5|2412.5|2423|2417|2418.5|2412.5|39
1634916600000|2021-10-22 15:30:00|2418.4|2412.4|2416.9|2410.9|2418.6|2412.6|2412|2406|65
1634916900000|2021-10-22 15:35:00|2416.6|2410.6|2418.3|2412.3|2418.9|2412.9|2415.8|2409.8|61
1634917200000|2021-10-22 15:40:00|2418.1|2412.1|2422.9|2416.9|2423.1|2417.1|2417.1|2411.1|106
1634917500000|2021-10-22 15:45:00|2422.6|2416.6|2419.4|2413.4|2422.9|2416.9|2418.9|2412.9|56
1634917800000|2021-10-22 15:50:00|2419.5|2413.5|2425.1|2419.1|2425.4|2419.4|2419.5|2413.5|47
1634918100000|2021-10-22 15:55:00|2425.3|2419.3|2422|2416|2426.3|2420.3|2421.6|2415.6|25
1634918400000|2021-10-22 16:00:00|2422.3|2416.3|2422.5|2416.5|2423.4|2417.4|2421|2415|33
1634918700000|2021-10-22 16:05:00|2422.4|2416.4|2420.4|2414.4|2422.4|2416.4|2420.1|2414.1|6
1634919000000|2021-10-22 16:10:00|2420.6|2414.6|2421.4|2415.4|2422|2416|2420.6|2414.6|20
1634919300000|2021-10-22 16:15:00|2421.8|2415.8|2423|2417|2423|2417|2421.6|2415.6|16
1634919600000|2021-10-22 16:20:00|2422.8|2416.8|2420.3|2414.3|2424.5|2418.5|2419.4|2413.4|42
1634919900000|2021-10-22 16:25:00|2419.8|2413.8|2417.5|2411.5|2420|2414|2413|2407|43
1634920200000|2021-10-22 16:30:00|2418.4|2412.4|2422.9|2416.9|2423|2417|2418.4|2412.4|15
1634920500000|2021-10-22 16:35:00|2423.4|2417.4|2423|2417|2423.9|2417.9|2423|2417|20
1634920800000|2021-10-22 16:40:00|2423.3|2417.3|2426.8|2420.8|2427.1|2421.1|2422.6|2416.6|16
1634921400000|2021-10-22 16:50:00|2427|2421|2427.1|2421.1|2427.1|2421.1|2425.6|2419.6|12
1634921700000|2021-10-22 16:55:00|2426.9|2420.9|2427.9|2421.9|2428|2422|2426.4|2420.4|17
1635120000000|2021-10-25 00:00:00|2434.8|2416|2426.9|2420.9|2434.8|2420.9|2426.9|2416|2
1635120300000|2021-10-25 00:05:00|2425.9|2419.9|2429.5|2423.5|2431.5|2425.5|2425.4|2419.4|15
1635120600000|2021-10-25 00:10:00|2429.6|2423.6|2425.4|2419.4|2429.6|2423.6|2425.3|2419.3|8
1635120900000|2021-10-25 00:15:00|2427.5|2421.5|2426.9|2420.9|2427.5|2421.5|2426.8|2420.8|6
1635121200000|2021-10-25 00:20:00|2427|2421|2430.8|2424.8|2431|2425|2427|2421|11
1635121500000|2021-10-25 00:25:00|2430.1|2424.1|2429.8|2423.8|2431|2425|2429.8|2423.8|6
1635121800000|2021-10-25 00:30:00|2430|2424|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|6
1635122100000|2021-10-25 00:35:00|2429.8|2423.8|2430.1|2424.1|2430.5|2424.5|2429.5|2423.5|11
1635122400000|2021-10-25 00:40:00|2430.3|2424.3|2432.4|2426.4|2432.6|2426.6|2430.3|2424.3|12
1635122700000|2021-10-25 00:45:00|2431.8|2425.8|2432.1|2426.1|2432.5|2426.5|2431.6|2425.6|10
1635123000000|2021-10-25 00:50:00|2431.9|2425.9|2434.5|2428.5|2435.6|2429.6|2431.9|2425.9|15
1635123300000|2021-10-25 00:55:00|2434.4|2428.4|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|3
1635123600000|2021-10-25 01:00:00|2433.4|2427.4|2439.4|2433.4|2439.5|2433.5|2432.9|2426.9|93
1635123900000|2021-10-25 01:05:00|2440.5|2434.5|2441.8|2435.8|2441.8|2435.8|2436.3|2430.3|69
1635124200000|2021-10-25 01:10:00|2441.3|2435.3|2440.6|2434.6|2441.8|2435.8|2437.8|2431.8|144
1635124500000|2021-10-25 01:15:00|2441|2435|2436.1|2430.1|2442.5|2436.5|2435.8|2429.8|122
1635124800000|2021-10-25 01:20:00|2436.6|2430.6|2432.5|2426.5|2437.1|2431.1|2432.5|2426.5|55
1635125100000|2021-10-25 01:25:00|2432.3|2426.3|2418.5|2412.5|2432.3|2426.3|2415.5|2409.5|94
1635125400000|2021-10-25 01:30:00|2418.4|2412.4|2420.8|2414.8|2421|2415|2416.5|2410.5|41
1635125700000|2021-10-25 01:35:00|2421.1|2415.1|2424.1|2418.1|2425.3|2419.3|2421.1|2415.1|45
1635126000000|2021-10-25 01:40:00|2423.9|2417.9|2421.8|2415.8|2424.1|2418.1|2421.1|2415.1|36
1635126300000|2021-10-25 01:45:00|2421.5|2415.5|2419.1|2413.1|2421.5|2415.5|2418.8|2412.8|26
1635126600000|2021-10-25 01:50:00|2418.9|2412.9|2419|2413|2419.1|2413.1|2418.8|2412.8|8
1635126900000|2021-10-25 01:55:00|2418.6|2412.6|2417|2411|2418.9|2412.9|2415.3|2409.3|94
1635127200000|2021-10-25 02:00:00|2416.9|2410.9|2416.5|2410.5|2417.8|2411.8|2414.4|2408.4|72
1635127500000|2021-10-25 02:05:00|2415.6|2409.6|2417.8|2411.8|2418.5|2412.5|2414.5|2408.5|24
1635127800000|2021-10-25 02:10:00|2417.6|2411.6|2422.4|2416.4|2423.5|2417.5|2417.6|2411.6|78
1635128100000|2021-10-25 02:15:00|2422.1|2416.1|2423.8|2417.8|2423.8|2417.8|2422.1|2416.1|6
1635128400000|2021-10-25 02:20:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2422.4|2416.4|17
1635128700000|2021-10-25 02:25:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1635129000000|2021-10-25 02:30:00|2421.5|2415.5|2416.9|2410.9|2421.5|2415.5|2416.4|2410.4|34
1635129300000|2021-10-25 02:35:00|2416.4|2410.4|2412.8|2406.8|2416.8|2410.8|2412.6|2406.6|16
1635129600000|2021-10-25 02:40:00|2412.9|2406.9|2414.6|2408.6|2414.6|2408.6|2411.6|2405.6|32
1635129900000|2021-10-25 02:45:00|2414.4|2408.4|2413.5|2407.5|2414.4|2408.4|2413.3|2407.3|17
1635130200000|2021-10-25 02:50:00|2413.8|2407.8|2415.6|2409.6|2416|2410|2413.5|2407.5|11
1635130500000|2021-10-25 02:55:00|2416|2410|2416.4|2410.4|2417.4|2411.4|2415.8|2409.8|9
1635130800000|2021-10-25 03:00:00|2416.1|2410.1|2413.3|2407.3|2416.1|2410.1|2413|2407|14
1635131100000|2021-10-25 03:05:00|2413.6|2407.6|2414.8|2408.8|2414.8|2408.8|2413.6|2407.6|3
1635131400000|2021-10-25 03:10:00|2415.6|2409.6|2413.6|2407.6|2417.9|2411.9|2413.4|2407.4|26
1635131700000|2021-10-25 03:15:00|2413.8|2407.8|2414.1|2408.1|2414.1|2408.1|2413.4|2407.4|19
1635132000000|2021-10-25 03:20:00|2414.4|2408.4|2412.3|2406.3|2415.6|2409.6|2411.9|2405.9|24
1635132300000|2021-10-25 03:25:00|2412.1|2406.1|2414.8|2408.8|2415.1|2409.1|2411.6|2405.6|26
1635132600000|2021-10-25 03:30:00|2414.9|2408.9|2413.6|2407.6|2415.9|2409.9|2413.6|2407.6|16
1635132900000|2021-10-25 03:35:00|2413.8|2407.8|2414.5|2408.5|2414.9|2408.9|2413.8|2407.8|12
1635133500000|2021-10-25 03:45:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1635136200000|2021-10-25 04:30:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1635136500000|2021-10-25 04:35:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1635137400000|2021-10-25 04:50:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1635138000000|2021-10-25 05:00:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1635138300000|2021-10-25 05:05:00|2414.8|2408.8|2417|2411|2417|2411|2414.5|2408.5|6
1635138600000|2021-10-25 05:10:00|2417.1|2411.1|2421.8|2415.8|2421.9|2415.9|2417.1|2411.1|13
1635138900000|2021-10-25 05:15:00|2422|2416|2423.3|2417.3|2423.6|2417.6|2422|2416|9
1635139200000|2021-10-25 05:20:00|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1635139800000|2021-10-25 05:30:00|2423|2417|2418|2412|2423|2417|2417|2411|37
1635140100000|2021-10-25 05:35:00|2418.3|2412.3|2416.9|2410.9|2418.5|2412.5|2416.9|2410.9|9
1635140400000|2021-10-25 05:40:00|2417.1|2411.1|2414.1|2408.1|2417.5|2411.5|2412|2406|26
1635140700000|2021-10-25 05:45:00|2413.9|2407.9|2417|2411|2417|2411|2411.8|2405.8|19
1635141000000|2021-10-25 05:50:00|2416.8|2410.8|2415.4|2409.4|2417|2411|2414.9|2408.9|27
1635141300000|2021-10-25 05:55:00|2415.3|2409.3|2412.9|2406.9|2415.6|2409.6|2411.6|2405.6|17
1635141600000|2021-10-25 06:00:00|2413.1|2407.1|2413.9|2407.9|2414|2408|2412.3|2406.3|15
1635141900000|2021-10-25 06:05:00|2414.1|2408.1|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|8
1635142200000|2021-10-25 06:10:00|2415.3|2409.3|2417.1|2411.1|2418|2412|2415.3|2409.3|15
1635142500000|2021-10-25 06:15:00|2417.5|2411.5|2414.8|2408.8|2417.9|2411.9|2413.5|2407.5|14
1635142800000|2021-10-25 06:20:00|2415.8|2409.8|2417.3|2411.3|2419.6|2413.6|2415.8|2409.8|42
1635143100000|2021-10-25 06:25:00|2416.9|2410.9|2416.6|2410.6|2419|2413|2414.9|2408.9|21
1635143400000|2021-10-25 06:30:00|2416.4|2410.4|2415.9|2409.9|2418.3|2412.3|2415.6|2409.6|36
1635143700000|2021-10-25 06:35:00|2416.5|2410.5|2419.4|2413.4|2421.1|2415.1|2416.5|2410.5|50
1635144000000|2021-10-25 06:40:00|2419.9|2413.9|2422.4|2416.4|2422.6|2416.6|2418.8|2412.8|40
1635144300000|2021-10-25 06:45:00|2423|2417|2425.4|2419.4|2425.8|2419.8|2422.3|2416.3|35
1635144600000|2021-10-25 06:50:00|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2424.1|2418.1|16
1635144900000|2021-10-25 06:55:00|2424.6|2418.6|2426.3|2420.3|2426.5|2420.5|2424.6|2418.6|7
1635145200000|2021-10-25 07:00:00|2426.4|2420.4|2428.8|2422.8|2429.3|2423.3|2426.4|2420.4|38
1635145500000|2021-10-25 07:05:00|2428.9|2422.9|2426|2420|2428.9|2422.9|2425.4|2419.4|21
1635145800000|2021-10-25 07:10:00|2425.6|2419.6|2424.3|2418.3|2425.6|2419.6|2424.3|2418.3|6
1635146100000|2021-10-25 07:15:00|2425.1|2419.1|2428.6|2422.6|2429.5|2423.5|2425.1|2419.1|28
1635146400000|2021-10-25 07:20:00|2427.4|2421.4|2429|2423|2429.5|2423.5|2426.4|2420.4|15
1635146700000|2021-10-25 07:25:00|2429.1|2423.1|2429|2423|2429.9|2423.9|2428.9|2422.9|16
1635147000000|2021-10-25 07:30:00|2428.9|2422.9|2428.1|2422.1|2430|2424|2427.4|2421.4|20
1635147300000|2021-10-25 07:35:00|2427.6|2421.6|2428.3|2422.3|2428.5|2422.5|2427.6|2421.6|9
1635147600000|2021-10-25 07:40:00|2428.4|2422.4|2427.3|2421.3|2428.4|2422.4|2427.1|2421.1|8
1635147900000|2021-10-25 07:45:00|2427.5|2421.5|2431|2425|2431|2425|2427.5|2421.5|11
1635148200000|2021-10-25 07:50:00|2431.3|2425.3|2431.4|2425.4|2432.4|2426.4|2430.1|2424.1|17
1635148500000|2021-10-25 07:55:00|2431.3|2425.3|2429.6|2423.6|2431.4|2425.4|2429.4|2423.4|10
1635148800000|2021-10-25 08:00:00|2429.8|2423.8|2434.5|2428.5|2435.1|2429.1|2429.8|2423.8|28
1635149100000|2021-10-25 08:05:00|2434.4|2428.4|2434.9|2428.9|2435.1|2429.1|2432.5|2426.5|15
1635149400000|2021-10-25 08:10:00|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.3|2428.3|8
1635149700000|2021-10-25 08:15:00|2434|2428|2431.6|2425.6|2434|2428|2431|2425|17
1635150000000|2021-10-25 08:20:00|2431.9|2425.9|2434.4|2428.4|2435.1|2429.1|2431.9|2425.9|28
1635150300000|2021-10-25 08:25:00|2434.5|2428.5|2435.8|2429.8|2437.6|2431.6|2434.5|2428.5|23
1635150600000|2021-10-25 08:30:00|2435.6|2429.6|2436.9|2430.9|2437.4|2431.4|2435.4|2429.4|15
1635150900000|2021-10-25 08:35:00|2436.6|2430.6|2435.5|2429.5|2437|2431|2435|2429|13
1635151200000|2021-10-25 08:40:00|2435.6|2429.6|2436.4|2430.4|2437.4|2431.4|2435.6|2429.6|13
1635151500000|2021-10-25 08:45:00|2436.5|2430.5|2441|2435|2441|2435|2436.5|2430.5|26
1635151800000|2021-10-25 08:50:00|2440.8|2434.8|2441|2435|2441|2435|2439.5|2433.5|12
1635152100000|2021-10-25 08:55:00|2441.1|2435.1|2438.5|2432.5|2441.6|2435.6|2437.4|2431.4|27
1635152400000|2021-10-25 09:00:00|2438.4|2432.4|2438.1|2432.1|2438.9|2432.9|2437.3|2431.3|11
1635152700000|2021-10-25 09:05:00|2438.3|2432.3|2437.5|2431.5|2438.9|2432.9|2436.3|2430.3|31
1635153000000|2021-10-25 09:10:00|2437.8|2431.8|2439.3|2433.3|2440.1|2434.1|2437.8|2431.8|11
1635153300000|2021-10-25 09:15:00|2439.4|2433.4|2439|2433|2440.1|2434.1|2438|2432|27
1635153600000|2021-10-25 09:20:00|2439.3|2433.3|2434.8|2428.8|2439.3|2433.3|2434.1|2428.1|21
1635153900000|2021-10-25 09:25:00|2435|2429|2438.1|2432.1|2438.4|2432.4|2435|2429|20
1635154200000|2021-10-25 09:30:00|2438|2432|2437.6|2431.6|2438|2432|2434.6|2428.6|18
1635154500000|2021-10-25 09:35:00|2437.8|2431.8|2434.1|2428.1|2437.8|2431.8|2434.1|2428.1|24
1635154800000|2021-10-25 09:40:00|2434|2428|2436.6|2430.6|2436.6|2430.6|2432.6|2426.6|34
1635155100000|2021-10-25 09:45:00|2436.5|2430.5|2436.8|2430.8|2438.3|2432.3|2435.8|2429.8|14
1635155400000|2021-10-25 09:50:00|2436.5|2430.5|2436.5|2430.5|2437.3|2431.3|2436.1|2430.1|13
1635155700000|2021-10-25 09:55:00|2436.8|2430.8|2437|2431|2437.1|2431.1|2436.3|2430.3|11
1635156000000|2021-10-25 10:00:00|2437.3|2431.3|2433.4|2427.4|2437.8|2431.8|2433|2427|28
1635156300000|2021-10-25 10:05:00|2433.5|2427.5|2434.4|2428.4|2434.4|2428.4|2432.9|2426.9|11
1635156600000|2021-10-25 10:10:00|2434.6|2428.6|2432.6|2426.6|2436.9|2430.9|2432.6|2426.6|27
1635156900000|2021-10-25 10:15:00|2432.4|2426.4|2437|2431|2437|2431|2430.3|2424.3|30
1635157200000|2021-10-25 10:20:00|2437.3|2431.3|2438|2432|2438|2432|2434.6|2428.6|23
1635157500000|2021-10-25 10:25:00|2437.8|2431.8|2436.3|2430.3|2438.6|2432.6|2435.1|2429.1|24
1635157800000|2021-10-25 10:30:00|2436.5|2430.5|2436|2430|2437.5|2431.5|2435.3|2429.3|28
1635158100000|2021-10-25 10:35:00|2436.1|2430.1|2433.6|2427.6|2436.5|2430.5|2432.9|2426.9|24
1635158400000|2021-10-25 10:40:00|2433.8|2427.8|2429|2423|2434|2428|2428.8|2422.8|34
1635158700000|2021-10-25 10:45:00|2429.3|2423.3|2432.8|2426.8|2433.3|2427.3|2428.1|2422.1|20
1635159000000|2021-10-25 10:50:00|2432.9|2426.9|2435.8|2429.8|2436.6|2430.6|2432.9|2426.9|21
1635159300000|2021-10-25 10:55:00|2436.3|2430.3|2432.5|2426.5|2436.3|2430.3|2431.1|2425.1|26
1635159600000|2021-10-25 11:00:00|2432.8|2426.8|2431.9|2425.9|2432.8|2426.8|2430.4|2424.4|15
1635159900000|2021-10-25 11:05:00|2432|2426|2434|2428|2435.3|2429.3|2432|2426|20
1635160200000|2021-10-25 11:10:00|2433.6|2427.6|2431.4|2425.4|2434.4|2428.4|2430.6|2424.6|27
1635160500000|2021-10-25 11:15:00|2431.3|2425.3|2435.1|2429.1|2435.1|2429.1|2430|2424|20
1635160800000|2021-10-25 11:20:00|2435.3|2429.3|2437.8|2431.8|2437.8|2431.8|2435.3|2429.3|27
1635161100000|2021-10-25 11:25:00|2437.9|2431.9|2436.5|2430.5|2438.6|2432.6|2436.3|2430.3|27
1635161400000|2021-10-25 11:30:00|2436.1|2430.1|2439.8|2433.8|2441.1|2435.1|2435.6|2429.6|38
1635161700000|2021-10-25 11:35:00|2440|2434|2439.8|2433.8|2440.8|2434.8|2438.9|2432.9|27
1635162000000|2021-10-25 11:40:00|2440|2434|2441.5|2435.5|2441.8|2435.8|2440|2434|24
1635162300000|2021-10-25 11:45:00|2441.3|2435.3|2437.8|2431.8|2441.3|2435.3|2436.4|2430.4|68
1635162600000|2021-10-25 11:50:00|2437.5|2431.5|2433.6|2427.6|2437.5|2431.5|2433.4|2427.4|54
1635162900000|2021-10-25 11:55:00|2433.9|2427.9|2439.4|2433.4|2440.6|2434.6|2433.9|2427.9|30
1635163200000|2021-10-25 12:00:00|2439.6|2433.6|2441.9|2435.9|2442.5|2436.5|2439.6|2433.6|42
1635163500000|2021-10-25 12:05:00|2442|2436|2441.5|2435.5|2442.1|2436.1|2441.3|2435.3|13
1635163800000|2021-10-25 12:10:00|2442.1|2436.1|2439.1|2433.1|2442.1|2436.1|2438.5|2432.5|19
1635164100000|2021-10-25 12:15:00|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2438|2432|14
1635164400000|2021-10-25 12:20:00|2440.1|2434.1|2441.1|2435.1|2442.4|2436.4|2440.1|2434.1|22
1635164700000|2021-10-25 12:25:00|2441.3|2435.3|2440.6|2434.6|2442|2436|2440.1|2434.1|26
1635165000000|2021-10-25 12:30:00|2440.5|2434.5|2441.4|2435.4|2441.4|2435.4|2440.3|2434.3|9
1635165300000|2021-10-25 12:35:00|2441.1|2435.1|2439.5|2433.5|2441.1|2435.1|2438.6|2432.6|27
1635165600000|2021-10-25 12:40:00|2439.4|2433.4|2439.1|2433.1|2440.6|2434.6|2439|2433|11
1635165900000|2021-10-25 12:45:00|2439.3|2433.3|2439.5|2433.5|2441.1|2435.1|2439|2433|16
1635166200000|2021-10-25 12:50:00|2439.1|2433.1|2438.8|2432.8|2439.1|2433.1|2438.6|2432.6|7
1635166500000|2021-10-25 12:55:00|2439|2433|2440.5|2434.5|2441.8|2435.8|2439|2433|36
1635166800000|2021-10-25 13:00:00|2440.8|2434.8|2437.1|2431.1|2442.5|2436.5|2436.6|2430.6|154
1635167100000|2021-10-25 13:05:00|2436.9|2430.9|2438.3|2432.3|2439.5|2433.5|2435.8|2429.8|94
1635167400000|2021-10-25 13:10:00|2438|2432|2440.6|2434.6|2444.9|2438.9|2438|2432|67
1635167700000|2021-10-25 13:15:00|2440.5|2434.5|2442|2436|2442.3|2436.3|2437.9|2431.9|66
1635168000000|2021-10-25 13:20:00|2442.1|2436.1|2443.8|2437.8|2445.4|2439.4|2442.1|2436.1|63
1635168300000|2021-10-25 13:25:00|2443.5|2437.5|2437.5|2431.5|2443.5|2437.5|2436.9|2430.9|79
1635168600000|2021-10-25 13:30:00|2437.8|2431.8|2439.4|2433.4|2440|2434|2436.6|2430.6|80
1635168900000|2021-10-25 13:35:00|2439.5|2433.5|2446|2440|2449.1|2443.1|2439.4|2433.4|113
1635169200000|2021-10-25 13:40:00|2446.1|2440.1|2446.8|2440.8|2446.8|2440.8|2442.3|2436.3|73
1635169500000|2021-10-25 13:45:00|2446.4|2440.4|2439.1|2433.1|2446.4|2440.4|2438.4|2432.4|79
1635169800000|2021-10-25 13:50:00|2439|2433|2442|2436|2442.8|2436.8|2438|2432|63
1635170100000|2021-10-25 13:55:00|2441.8|2435.8|2442.9|2436.9|2443.5|2437.5|2441|2435|37
1635170400000|2021-10-25 14:00:00|2443.1|2437.1|2441.9|2435.9|2447.4|2441.4|2441.8|2435.8|87
1635170700000|2021-10-25 14:05:00|2441.6|2435.6|2442.6|2436.6|2446.5|2440.5|2440.1|2434.1|82
1635171000000|2021-10-25 14:10:00|2443|2437|2442.3|2436.3|2443.8|2437.8|2439.8|2433.8|43
1635171300000|2021-10-25 14:15:00|2442.4|2436.4|2444.9|2438.9|2446|2440|2442.1|2436.1|60
1635171600000|2021-10-25 14:20:00|2445|2439|2444.9|2438.9|2446|2440|2444.1|2438.1|21
1635171900000|2021-10-25 14:25:00|2444.8|2438.8|2442|2436|2444.8|2438.8|2442|2436|19
1635172200000|2021-10-25 14:30:00|2442.3|2436.3|2440.1|2434.1|2444.6|2438.6|2439.3|2433.3|64
1635172500000|2021-10-25 14:35:00|2439.9|2433.9|2446|2440|2448.1|2442.1|2439.9|2433.9|64
1635172800000|2021-10-25 14:40:00|2445.5|2439.5|2444|2438|2445.5|2439.5|2444|2438|47
1635173100000|2021-10-25 14:45:00|2443.8|2437.8|2444.1|2438.1|2445.4|2439.4|2442.4|2436.4|125
1635173400000|2021-10-25 14:50:00|2444.3|2438.3|2444.5|2438.5|2446.8|2440.8|2443.8|2437.8|96
1635173700000|2021-10-25 14:55:00|2444.3|2438.3|2449.6|2443.6|2449.8|2443.8|2443.6|2437.6|56
1635174000000|2021-10-25 15:00:00|2449.8|2443.8|2454|2448|2454.9|2448.9|2449.8|2443.8|47
1635174300000|2021-10-25 15:05:00|2453.8|2447.8|2451.9|2445.9|2455.1|2449.1|2450.3|2444.3|77
1635174600000|2021-10-25 15:10:00|2450.9|2444.9|2449.8|2443.8|2451.5|2445.5|2448.4|2442.4|45
1635174900000|2021-10-25 15:15:00|2449.9|2443.9|2438.6|2432.6|2450.1|2444.1|2436.9|2430.9|114
1635175200000|2021-10-25 15:20:00|2438|2432|2433.8|2427.8|2440.1|2434.1|2433.1|2427.1|68
1635175500000|2021-10-25 15:25:00|2435.1|2429.1|2436.5|2430.5|2436.9|2430.9|2433.4|2427.4|44
1635175800000|2021-10-25 15:30:00|2436.4|2430.4|2436.3|2430.3|2437.6|2431.6|2435.3|2429.3|43
1635176100000|2021-10-25 15:35:00|2436.6|2430.6|2439.1|2433.1|2439.9|2433.9|2436.3|2430.3|50
1635176400000|2021-10-25 15:40:00|2438.1|2432.1|2432.1|2426.1|2438.1|2432.1|2432.1|2426.1|20
1635176700000|2021-10-25 15:45:00|2432.3|2426.3|2433.6|2427.6|2435.9|2429.9|2432.3|2426.3|10
1635177000000|2021-10-25 15:50:00|2433.4|2427.4|2426.8|2420.8|2433.4|2427.4|2426.3|2420.3|28
1635177300000|2021-10-25 15:55:00|2426.9|2420.9|2430.3|2424.3|2430.9|2424.9|2426.9|2420.9|14
1635177600000|2021-10-25 16:00:00|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2427.9|2421.9|9
1635177900000|2021-10-25 16:05:00|2428.9|2422.9|2427.4|2421.4|2428.9|2422.9|2427.3|2421.3|8
1635178200000|2021-10-25 16:10:00|2427.6|2421.6|2428.4|2422.4|2429.4|2423.4|2427.6|2421.6|14
1635178500000|2021-10-25 16:15:00|2428|2422|2429.5|2423.5|2429.6|2423.6|2427.8|2421.8|17
1635178800000|2021-10-25 16:20:00|2429.6|2423.6|2429.9|2423.9|2430.1|2424.1|2429.6|2423.6|3
1635179100000|2021-10-25 16:25:00|2430.1|2424.1|2430|2424|2430.4|2424.4|2429.1|2423.1|7
1635179400000|2021-10-25 16:30:00|2429.5|2423.5|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|9
1635179700000|2021-10-25 16:35:00|2429.3|2423.3|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|4
1635180000000|2021-10-25 16:40:00|2429.1|2423.1|2427.6|2421.6|2429.1|2423.1|2427.6|2421.6|6
1635180300000|2021-10-25 16:45:00|2428.6|2422.6|2430.8|2424.8|2431|2425|2427.8|2421.8|16
1635180600000|2021-10-25 16:50:00|2430.9|2424.9|2431.5|2425.5|2432.6|2426.6|2430.9|2424.9|11
1635180900000|2021-10-25 16:55:00|2431.4|2425.4|2430.6|2424.6|2431.6|2425.6|2429.8|2423.8|14
1635206400000|2021-10-26 00:00:00|2439.8|2433.8|2441.9|2435.9|2441.9|2435.9|2438.9|2432.9|14
1635206700000|2021-10-26 00:05:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1635207300000|2021-10-26 00:15:00|2441.8|2435.8|2443.8|2437.8|2443.8|2437.8|2441.8|2435.8|5
1635207600000|2021-10-26 00:20:00|2442.5|2436.5|2443.5|2437.5|2444.1|2438.1|2442.5|2436.5|7
1635207900000|2021-10-26 00:25:00|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1635208200000|2021-10-26 00:30:00|2443.4|2437.4|2441.1|2435.1|2443.8|2437.8|2441.1|2435.1|5
1635209400000|2021-10-26 00:50:00|2441.6|2435.6|2441.3|2435.3|2441.9|2435.9|2441.3|2435.3|5
1635210000000|2021-10-26 01:00:00|2441.6|2435.6|2431.5|2425.5|2442.4|2436.4|2431.3|2425.3|71
1635210300000|2021-10-26 01:05:00|2431.4|2425.4|2428|2422|2431.5|2425.5|2427.3|2421.3|15
1635210600000|2021-10-26 01:10:00|2428.3|2422.3|2440.9|2434.9|2441.1|2435.1|2428.3|2422.3|30
1635210900000|2021-10-26 01:15:00|2441.9|2435.9|2443.8|2437.8|2444.9|2438.9|2441.4|2435.4|36
1635211200000|2021-10-26 01:20:00|2443.9|2437.9|2437.5|2431.5|2443.9|2437.9|2437.5|2431.5|10
1635211500000|2021-10-26 01:25:00|2437.8|2431.8|2437.1|2431.1|2438.1|2432.1|2437.1|2431.1|7
1635211800000|2021-10-26 01:30:00|2437.5|2431.5|2437.8|2431.8|2439.3|2433.3|2436.8|2430.8|42
1635212100000|2021-10-26 01:35:00|2438.9|2432.9|2440.4|2434.4|2440.9|2434.9|2438|2432|67
1635212400000|2021-10-26 01:40:00|2440.5|2434.5|2439|2433|2443.6|2437.6|2437.1|2431.1|136
1635212700000|2021-10-26 01:45:00|2438.6|2432.6|2432.3|2426.3|2439.6|2433.6|2430.6|2424.6|202
1635213000000|2021-10-26 01:50:00|2432.5|2426.5|2429.9|2423.9|2433.6|2427.6|2428.5|2422.5|121
1635213300000|2021-10-26 01:55:00|2430|2424|2430.3|2424.3|2430.6|2424.6|2428.1|2422.1|60
1635213600000|2021-10-26 02:00:00|2430|2424|2432.4|2426.4|2432.4|2426.4|2429.5|2423.5|45
1635213900000|2021-10-26 02:05:00|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431|2425|20
1635214200000|2021-10-26 02:10:00|2431.1|2425.1|2433.4|2427.4|2434.4|2428.4|2431.1|2425.1|71
1635214500000|2021-10-26 02:15:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1635215400000|2021-10-26 02:30:00|2433.6|2427.6|2435.5|2429.5|2436.3|2430.3|2433.4|2427.4|46
1635215700000|2021-10-26 02:35:00|2435.8|2429.8|2432.4|2426.4|2435.8|2429.8|2432.4|2426.4|10
1635216000000|2021-10-26 02:40:00|2432.8|2426.8|2432|2426|2433.3|2427.3|2432|2426|16
1635216300000|2021-10-26 02:45:00|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|21
1635216600000|2021-10-26 02:50:00|2432.9|2426.9|2432.6|2426.6|2433.3|2427.3|2431.8|2425.8|20
1635216900000|2021-10-26 02:55:00|2433|2427|2433.9|2427.9|2435.3|2429.3|2433|2427|31
1635217200000|2021-10-26 03:00:00|2434.1|2428.1|2436.4|2430.4|2436.4|2430.4|2433|2427|21
1635217500000|2021-10-26 03:05:00|2436.5|2430.5|2435.8|2429.8|2437.8|2431.8|2435.3|2429.3|27
1635217800000|2021-10-26 03:10:00|2436|2430|2437.5|2431.5|2438.1|2432.1|2436|2430|29
1635218100000|2021-10-26 03:15:00|2437.9|2431.9|2435.4|2429.4|2437.9|2431.9|2435.1|2429.1|36
1635218400000|2021-10-26 03:20:00|2435.8|2429.8|2441.4|2435.4|2441.4|2435.4|2435.8|2429.8|34
1635218700000|2021-10-26 03:25:00|2441.6|2435.6|2440.4|2434.4|2442.5|2436.5|2440.4|2434.4|35
1635219000000|2021-10-26 03:30:00|2440|2434|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|4
1635219300000|2021-10-26 03:35:00|2438.4|2432.4|2435|2429|2438.4|2432.4|2434.8|2428.8|11
1635219600000|2021-10-26 03:40:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1635220200000|2021-10-26 03:50:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1635220500000|2021-10-26 03:55:00|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1635220800000|2021-10-26 04:00:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1635222300000|2021-10-26 04:25:00|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2434.5|2428.5|2
1635222900000|2021-10-26 04:35:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1635223800000|2021-10-26 04:50:00|2434.9|2428.9|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|8
1635224100000|2021-10-26 04:55:00|2436.6|2430.6|2435.3|2429.3|2436.6|2430.6|2435.3|2429.3|5
1635224400000|2021-10-26 05:00:00|2435|2429|2434.9|2428.9|2435|2429|2434.9|2428.9|2
1635224700000|2021-10-26 05:05:00|2434.4|2428.4|2432.3|2426.3|2434.4|2428.4|2432.3|2426.3|2
1635225000000|2021-10-26 05:10:00|2432.1|2426.1|2430.8|2424.8|2432.1|2426.1|2430.3|2424.3|9
1635225300000|2021-10-26 05:15:00|2431|2425|2430.9|2424.9|2431|2425|2430.9|2424.9|2
1635225600000|2021-10-26 05:20:00|2431.1|2425.1|2434.5|2428.5|2434.5|2428.5|2430.9|2424.9|10
1635225900000|2021-10-26 05:25:00|2434.3|2428.3|2433.4|2427.4|2434.4|2428.4|2433.4|2427.4|6
1635226200000|2021-10-26 05:30:00|2433.3|2427.3|2430.4|2424.4|2437.1|2431.1|2429.8|2423.8|97
1635226500000|2021-10-26 05:35:00|2430.3|2424.3|2424.8|2418.8|2430.3|2424.3|2423.8|2417.8|63
1635226800000|2021-10-26 05:40:00|2424.9|2418.9|2425.6|2419.6|2426.5|2420.5|2424.6|2418.6|49
1635227100000|2021-10-26 05:45:00|2425.9|2419.9|2430.6|2424.6|2431.8|2425.8|2425.6|2419.6|64
1635227400000|2021-10-26 05:50:00|2430.8|2424.8|2430.3|2424.3|2432.5|2426.5|2430.1|2424.1|17
1635227700000|2021-10-26 05:55:00|2430.5|2424.5|2428.5|2422.5|2430.5|2424.5|2428.5|2422.5|9
1635228000000|2021-10-26 06:00:00|2429|2423|2428.8|2422.8|2429|2423|2425.8|2419.8|22
1635228300000|2021-10-26 06:05:00|2429|2423|2429.8|2423.8|2431.1|2425.1|2428.8|2422.8|29
1635228600000|2021-10-26 06:10:00|2429.5|2423.5|2430.9|2424.9|2431.1|2425.1|2429.3|2423.3|22
1635228900000|2021-10-26 06:15:00|2431|2425|2432.9|2426.9|2432.9|2426.9|2431|2425|7
1635229200000|2021-10-26 06:20:00|2432.5|2426.5|2436.1|2430.1|2436.1|2430.1|2431.4|2425.4|35
1635229500000|2021-10-26 06:25:00|2436.5|2430.5|2435.9|2429.9|2437.4|2431.4|2432.6|2426.6|73
1635229800000|2021-10-26 06:30:00|2435.6|2429.6|2436.6|2430.6|2436.6|2430.6|2433.4|2427.4|33
1635230100000|2021-10-26 06:35:00|2436.9|2430.9|2438.5|2432.5|2438.5|2432.5|2436.9|2430.9|10
1635230400000|2021-10-26 06:40:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1635230700000|2021-10-26 06:45:00|2438.3|2432.3|2437.9|2431.9|2438.3|2432.3|2435.9|2429.9|9
1635231000000|2021-10-26 06:50:00|2437.8|2431.8|2438.3|2432.3|2438.9|2432.9|2436.9|2430.9|16
1635231300000|2021-10-26 06:55:00|2437.8|2431.8|2432.3|2426.3|2437.8|2431.8|2431.6|2425.6|38
1635231600000|2021-10-26 07:00:00|2432|2426|2425.4|2419.4|2432|2426|2424.8|2418.8|42
1635231900000|2021-10-26 07:05:00|2425.8|2419.8|2423.8|2417.8|2425.8|2419.8|2423.6|2417.6|10
1635232200000|2021-10-26 07:10:00|2423.9|2417.9|2427.6|2421.6|2427.6|2421.6|2423.9|2417.9|14
1635232500000|2021-10-26 07:15:00|2427.8|2421.8|2427|2421|2431.5|2425.5|2427|2421|11
1635232800000|2021-10-26 07:20:00|2426.4|2420.4|2423.3|2417.3|2427|2421|2423.3|2417.3|38
1635233100000|2021-10-26 07:25:00|2423.5|2417.5|2422.6|2416.6|2423.5|2417.5|2421.5|2415.5|16
1635233400000|2021-10-26 07:30:00|2422.9|2416.9|2426.8|2420.8|2427.4|2421.4|2422.9|2416.9|20
1635233700000|2021-10-26 07:35:00|2427|2421|2426.5|2420.5|2427.9|2421.9|2426.1|2420.1|15
1635234000000|2021-10-26 07:40:00|2426.4|2420.4|2422.1|2416.1|2426.4|2420.4|2422.1|2416.1|18
1635234300000|2021-10-26 07:45:00|2422.5|2416.5|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|7
1635234600000|2021-10-26 07:50:00|2423.6|2417.6|2424.9|2418.9|2424.9|2418.9|2422.3|2416.3|12
1635234900000|2021-10-26 07:55:00|2425|2419|2429.4|2423.4|2429.4|2423.4|2425|2419|16
1635235200000|2021-10-26 08:00:00|2429.5|2423.5|2434.5|2428.5|2437.1|2431.1|2428.8|2422.8|35
1635235500000|2021-10-26 08:05:00|2434.8|2428.8|2433|2427|2435.4|2429.4|2431.9|2425.9|16
1635235800000|2021-10-26 08:10:00|2433.9|2427.9|2434.3|2428.3|2435|2429|2433.9|2427.9|26
1635236100000|2021-10-26 08:15:00|2434|2428|2432|2426|2435.6|2429.6|2431|2425|20
1635236400000|2021-10-26 08:20:00|2431.9|2425.9|2429.3|2423.3|2431.9|2425.9|2427.6|2421.6|34
1635236700000|2021-10-26 08:25:00|2428.6|2422.6|2428|2422|2429.5|2423.5|2428|2422|15
1635237000000|2021-10-26 08:30:00|2428.1|2422.1|2428.5|2422.5|2429.6|2423.6|2428.1|2422.1|17
1635237300000|2021-10-26 08:35:00|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2426|2420|28
1635237600000|2021-10-26 08:40:00|2427.5|2421.5|2429|2423|2429|2423|2426.3|2420.3|31
1635237900000|2021-10-26 08:45:00|2429.3|2423.3|2433|2427|2433|2427|2429|2423|23
1635238200000|2021-10-26 08:50:00|2432.9|2426.9|2433.3|2427.3|2434.3|2428.3|2432.9|2426.9|25
1635238500000|2021-10-26 08:55:00|2433.6|2427.6|2434.4|2428.4|2434.6|2428.6|2433.5|2427.5|33
1635238800000|2021-10-26 09:00:00|2434.5|2428.5|2434.9|2428.9|2435.3|2429.3|2434.1|2428.1|24
1635239100000|2021-10-26 09:05:00|2435.1|2429.1|2433.3|2427.3|2435.4|2429.4|2432.5|2426.5|25
1635239400000|2021-10-26 09:10:00|2433|2427|2434.4|2428.4|2434.8|2428.8|2433|2427|20
1635239700000|2021-10-26 09:15:00|2434.6|2428.6|2430.3|2424.3|2434.9|2428.9|2430.3|2424.3|21
1635240000000|2021-10-26 09:20:00|2432.4|2426.4|2433|2427|2433|2427|2431|2425|18
1635240300000|2021-10-26 09:25:00|2433.4|2427.4|2432.3|2426.3|2433.4|2427.4|2431|2425|10
1635240600000|2021-10-26 09:30:00|2432.4|2426.4|2432.5|2426.5|2433|2427|2430.6|2424.6|25
1635240900000|2021-10-26 09:35:00|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.4|2426.4|9
1635241200000|2021-10-26 09:40:00|2434.1|2428.1|2433|2427|2434.5|2428.5|2432.3|2426.3|17
1635241500000|2021-10-26 09:45:00|2432.5|2426.5|2432.8|2426.8|2434|2428|2431.6|2425.6|13
1635241800000|2021-10-26 09:50:00|2433|2427|2433.5|2427.5|2433.9|2427.9|2432.9|2426.9|7
1635242100000|2021-10-26 09:55:00|2433.8|2427.8|2434|2428|2434|2428|2433.5|2427.5|5
1635242400000|2021-10-26 10:00:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|10
1635242700000|2021-10-26 10:05:00|2434|2428|2434.9|2428.9|2435.8|2429.8|2433.9|2427.9|12
1635243000000|2021-10-26 10:10:00|2435|2429|2436.1|2430.1|2436.8|2430.8|2435|2429|5
1635243300000|2021-10-26 10:15:00|2436.4|2430.4|2436|2430|2437.1|2431.1|2435.9|2429.9|11
1635243600000|2021-10-26 10:20:00|2436.1|2430.1|2436.8|2430.8|2437.6|2431.6|2436|2430|20
1635243900000|2021-10-26 10:25:00|2437|2431|2439.4|2433.4|2439.4|2433.4|2437|2431|25
1635244200000|2021-10-26 10:30:00|2439.1|2433.1|2437.5|2431.5|2440.3|2434.3|2437.1|2431.1|32
1635244500000|2021-10-26 10:35:00|2437.8|2431.8|2437.4|2431.4|2439.5|2433.5|2437.1|2431.1|23
1635244800000|2021-10-26 10:40:00|2437.1|2431.1|2440.8|2434.8|2440.8|2434.8|2437.1|2431.1|16
1635245100000|2021-10-26 10:45:00|2440.9|2434.9|2439.5|2433.5|2441.1|2435.1|2438.3|2432.3|20
1635245400000|2021-10-26 10:50:00|2439.9|2433.9|2440.6|2434.6|2441|2435|2439.1|2433.1|21
1635245700000|2021-10-26 10:55:00|2440.4|2434.4|2439.5|2433.5|2441.1|2435.1|2439.1|2433.1|19
1635246000000|2021-10-26 11:00:00|2439.8|2433.8|2439.8|2433.8|2439.9|2433.9|2439.8|2433.8|3
1635246300000|2021-10-26 11:05:00|2440|2434|2440.1|2434.1|2440.5|2434.5|2440|2434|12
1635246600000|2021-10-26 11:10:00|2440|2434|2438.5|2432.5|2440|2434|2438.4|2432.4|10
1635246900000|2021-10-26 11:15:00|2438.3|2432.3|2436.8|2430.8|2438.3|2432.3|2436.8|2430.8|4
1635247200000|2021-10-26 11:20:00|2437.1|2431.1|2437|2431|2437.1|2431.1|2436.6|2430.6|6
1635247500000|2021-10-26 11:25:00|2437.3|2431.3|2434.6|2428.6|2439.1|2433.1|2434.6|2428.6|12
1635247800000|2021-10-26 11:30:00|2434.9|2428.9|2432.9|2426.9|2435.1|2429.1|2430.1|2424.1|25
1635248100000|2021-10-26 11:35:00|2433.1|2427.1|2434.1|2428.1|2434.3|2428.3|2433.1|2427.1|16
1635248400000|2021-10-26 11:40:00|2434.4|2428.4|2434.5|2428.5|2434.9|2428.9|2433.5|2427.5|11
1635248700000|2021-10-26 11:45:00|2434.6|2428.6|2431.3|2425.3|2435|2429|2431.3|2425.3|32
1635249000000|2021-10-26 11:50:00|2430.4|2424.4|2431.8|2425.8|2432.5|2426.5|2427.4|2421.4|47
1635249300000|2021-10-26 11:55:00|2431.5|2425.5|2429.6|2423.6|2431.5|2425.5|2429.6|2423.6|10
1635249600000|2021-10-26 12:00:00|2429.4|2423.4|2427.1|2421.1|2429.9|2423.9|2425.9|2419.9|26
1635249900000|2021-10-26 12:05:00|2428|2422|2428.8|2422.8|2430.6|2424.6|2428|2422|17
1635250200000|2021-10-26 12:10:00|2429|2423|2428.8|2422.8|2430.4|2424.4|2428.5|2422.5|23
1635250500000|2021-10-26 12:15:00|2429.1|2423.1|2429.5|2423.5|2430.6|2424.6|2428.8|2422.8|35
1635250800000|2021-10-26 12:20:00|2429.3|2423.3|2429.5|2423.5|2429.9|2423.9|2427.1|2421.1|38
1635251100000|2021-10-26 12:25:00|2429.6|2423.6|2430.1|2424.1|2430.6|2424.6|2428.8|2422.8|28
1635251400000|2021-10-26 12:30:00|2430.4|2424.4|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|27
1635251700000|2021-10-26 12:35:00|2431.9|2425.9|2430.6|2424.6|2432.1|2426.1|2429.4|2423.4|34
1635252000000|2021-10-26 12:40:00|2430.1|2424.1|2431.5|2425.5|2431.8|2425.8|2429.6|2423.6|30
1635252300000|2021-10-26 12:45:00|2431.3|2425.3|2430.9|2424.9|2431.9|2425.9|2429.9|2423.9|24
1635252600000|2021-10-26 12:50:00|2430.4|2424.4|2431.4|2425.4|2432.4|2426.4|2430.4|2424.4|26
1635252900000|2021-10-26 12:55:00|2431.6|2425.6|2432|2426|2432|2426|2426.4|2420.4|44
1635253200000|2021-10-26 13:00:00|2431.8|2425.8|2429.9|2423.9|2439.1|2433.1|2429.5|2423.5|127
1635253500000|2021-10-26 13:05:00|2430|2424|2431.9|2425.9|2433|2427|2429.5|2423.5|47
1635253800000|2021-10-26 13:10:00|2431.6|2425.6|2428.3|2422.3|2431.6|2425.6|2426.9|2420.9|52
1635254100000|2021-10-26 13:15:00|2428.5|2422.5|2435.8|2429.8|2435.9|2429.9|2428.5|2422.5|71
1635254400000|2021-10-26 13:20:00|2435.5|2429.5|2428.8|2422.8|2436|2430|2428.8|2422.8|82
1635254700000|2021-10-26 13:25:00|2429|2423|2425.4|2419.4|2429.6|2423.6|2425.1|2419.1|54
1635255000000|2021-10-26 13:30:00|2425.5|2419.5|2423|2417|2426.3|2420.3|2422.8|2416.8|78
1635255300000|2021-10-26 13:35:00|2423.3|2417.3|2423.1|2417.1|2425.1|2419.1|2421|2415|75
1635255600000|2021-10-26 13:40:00|2423.3|2417.3|2425.1|2419.1|2426.8|2420.8|2422.9|2416.9|54
1635255900000|2021-10-26 13:45:00|2425.3|2419.3|2428.1|2422.1|2428.4|2422.4|2425.1|2419.1|89
1635256200000|2021-10-26 13:50:00|2428.3|2422.3|2429.4|2423.4|2432.3|2426.3|2428.1|2422.1|92
1635256500000|2021-10-26 13:55:00|2429.5|2423.5|2432.8|2426.8|2433.4|2427.4|2429.4|2423.4|53
1635256800000|2021-10-26 14:00:00|2432.5|2426.5|2427.4|2421.4|2434|2428|2427.4|2421.4|73
1635257100000|2021-10-26 14:05:00|2427.3|2421.3|2426.9|2420.9|2427.4|2421.4|2423.6|2417.6|37
1635257400000|2021-10-26 14:10:00|2427.1|2421.1|2426.9|2420.9|2429.8|2423.8|2425|2419|59
1635257700000|2021-10-26 14:15:00|2426.6|2420.6|2422.6|2416.6|2427.3|2421.3|2422.5|2416.5|32
1635258000000|2021-10-26 14:20:00|2422.9|2416.9|2423.9|2417.9|2424.3|2418.3|2422.4|2416.4|32
1635258300000|2021-10-26 14:25:00|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.3|2416.3|37
1635258600000|2021-10-26 14:30:00|2423|2417|2424.3|2418.3|2424.6|2418.6|2422|2416|34
1635258900000|2021-10-26 14:35:00|2424.1|2418.1|2427|2421|2427.5|2421.5|2422.8|2416.8|25
1635259200000|2021-10-26 14:40:00|2427.3|2421.3|2422.5|2416.5|2427.6|2421.6|2421.9|2415.9|41
1635259500000|2021-10-26 14:45:00|2422.6|2416.6|2423.6|2417.6|2423.6|2417.6|2420.6|2414.6|56
1635259800000|2021-10-26 14:50:00|2423.4|2417.4|2421.5|2415.5|2424.6|2418.6|2421|2415|31
1635260100000|2021-10-26 14:55:00|2421.4|2415.4|2419|2413|2422.1|2416.1|2418|2412|78
1635260400000|2021-10-26 15:00:00|2418.6|2412.6|2413.6|2407.6|2418.6|2412.6|2411.3|2405.3|65
1635260700000|2021-10-26 15:05:00|2413.8|2407.8|2415|2409|2416.8|2410.8|2413.3|2407.3|49
1635261000000|2021-10-26 15:10:00|2414.8|2408.8|2416.3|2410.3|2417.9|2411.9|2414.3|2408.3|70
1635261300000|2021-10-26 15:15:00|2415.8|2409.8|2429.5|2423.5|2430.4|2424.4|2415.6|2409.6|213
1635261600000|2021-10-26 15:20:00|2429.4|2423.4|2424.6|2418.6|2430.9|2424.9|2424.3|2418.3|65
1635261900000|2021-10-26 15:25:00|2424.5|2418.5|2423.5|2417.5|2426|2420|2422.1|2416.1|49
1635262200000|2021-10-26 15:30:00|2423.8|2417.8|2423.5|2417.5|2424.3|2418.3|2421|2415|46
1635262500000|2021-10-26 15:35:00|2423.6|2417.6|2424.3|2418.3|2427.9|2421.9|2422.6|2416.6|39
1635262800000|2021-10-26 15:40:00|2424.1|2418.1|2423.1|2417.1|2426.4|2420.4|2422|2416|67
1635263100000|2021-10-26 15:45:00|2422.6|2416.6|2425.5|2419.5|2425.5|2419.5|2422.6|2416.6|36
1635263400000|2021-10-26 15:50:00|2424.9|2418.9|2426.1|2420.1|2426.4|2420.4|2424.9|2418.9|13
1635263700000|2021-10-26 15:55:00|2425.9|2419.9|2425|2419|2425.9|2419.9|2424.3|2418.3|8
1635264000000|2021-10-26 16:00:00|2424.9|2418.9|2420.1|2414.1|2424.9|2418.9|2419.6|2413.6|24
1635264300000|2021-10-26 16:05:00|2421.1|2415.1|2420.8|2414.8|2422.4|2416.4|2420.8|2414.8|10
1635264600000|2021-10-26 16:10:00|2420.3|2414.3|2421.1|2415.1|2421.5|2415.5|2419.1|2413.1|21
1635264900000|2021-10-26 16:15:00|2421.4|2415.4|2424|2418|2424.9|2418.9|2421.1|2415.1|49
1635265200000|2021-10-26 16:20:00|2424.3|2418.3|2424.1|2418.1|2425.6|2419.6|2423.6|2417.6|29
1635265500000|2021-10-26 16:25:00|2424.3|2418.3|2424.9|2418.9|2424.9|2418.9|2424.3|2418.3|4
1635265800000|2021-10-26 16:30:00|2424.8|2418.8|2421.9|2415.9|2425.4|2419.4|2421.9|2415.9|17
1635266100000|2021-10-26 16:35:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1635266400000|2021-10-26 16:40:00|2423.1|2417.1|2422.3|2416.3|2423.1|2417.1|2422.3|2416.3|6
1635266700000|2021-10-26 16:45:00|2422.4|2416.4|2419.3|2413.3|2423.3|2417.3|2418.4|2412.4|22
1635267000000|2021-10-26 16:50:00|2419.5|2413.5|2418.4|2412.4|2420.4|2414.4|2418.3|2412.3|14
1635267300000|2021-10-26 16:55:00|2418.5|2412.5|2421.4|2415.4|2421.4|2415.4|2416.4|2410.4|24
1635292800000|2021-10-27 00:00:00|2421.3|2415.3|2423.4|2417.4|2423.4|2417.4|2420.5|2414.5|7
1635293100000|2021-10-27 00:05:00|2423.1|2417.1|2421.3|2415.3|2423.1|2417.1|2421.1|2415.1|5
1635293700000|2021-10-27 00:15:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1635294000000|2021-10-27 00:20:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1635294300000|2021-10-27 00:25:00|2421.6|2415.6|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|7
1635294600000|2021-10-27 00:30:00|2421.6|2415.6|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|11
1635294900000|2021-10-27 00:35:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1635295500000|2021-10-27 00:45:00|2422|2416|2422|2416|2422.1|2416.1|2422|2416|3
1635295800000|2021-10-27 00:50:00|2422.1|2416.1|2422|2416|2422.1|2416.1|2422|2416|4
1635296400000|2021-10-27 01:00:00|2422.3|2416.3|2421.3|2415.3|2422.6|2416.6|2418.9|2412.9|60
1635296700000|2021-10-27 01:05:00|2421.4|2415.4|2425.8|2419.8|2425.9|2419.9|2421.4|2415.4|23
1635297000000|2021-10-27 01:10:00|2425.6|2419.6|2427.6|2421.6|2430.4|2424.4|2425.6|2419.6|22
1635297300000|2021-10-27 01:15:00|2427.8|2421.8|2427.3|2421.3|2428.1|2422.1|2427.3|2421.3|7
1635297600000|2021-10-27 01:20:00|2427|2421|2424.3|2418.3|2427|2421|2423.4|2417.4|7
1635297900000|2021-10-27 01:25:00|2423.6|2417.6|2420.1|2414.1|2423.6|2417.6|2420.1|2414.1|14
1635298200000|2021-10-27 01:30:00|2419.9|2413.9|2422.3|2416.3|2424.4|2418.4|2419.5|2413.5|26
1635298500000|2021-10-27 01:35:00|2422.5|2416.5|2424.3|2418.3|2424.3|2418.3|2422.3|2416.3|19
1635298800000|2021-10-27 01:40:00|2424.1|2418.1|2424.3|2418.3|2424.3|2418.3|2424.1|2418.1|2
1635299100000|2021-10-27 01:45:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1635299400000|2021-10-27 01:50:00|2423.1|2417.1|2418.9|2412.9|2423.1|2417.1|2418.9|2412.9|8
1635299700000|2021-10-27 01:55:00|2419.3|2413.3|2419.1|2413.1|2420.1|2414.1|2418.8|2412.8|23
1635300000000|2021-10-27 02:00:00|2418.1|2412.1|2418.3|2412.3|2419.9|2413.9|2414.6|2408.6|109
1635300300000|2021-10-27 02:05:00|2418.4|2412.4|2414.4|2408.4|2418.4|2412.4|2414.4|2408.4|32
1635300600000|2021-10-27 02:10:00|2413.8|2407.8|2413.1|2407.1|2413.8|2407.8|2413|2407|7
1635300900000|2021-10-27 02:15:00|2412.8|2406.8|2412|2406|2412.8|2406.8|2411.4|2405.4|6
1635301200000|2021-10-27 02:20:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412|2406|3
1635301500000|2021-10-27 02:25:00|2411.8|2405.8|2412.1|2406.1|2412.1|2406.1|2411.8|2405.8|4
1635301800000|2021-10-27 02:30:00|2412.6|2406.6|2409.6|2403.6|2413.4|2407.4|2409.6|2403.6|69
1635302100000|2021-10-27 02:35:00|2410|2404|2412.3|2406.3|2412.3|2406.3|2409.6|2403.6|17
1635302400000|2021-10-27 02:40:00|2412.1|2406.1|2410.3|2404.3|2412.3|2406.3|2410.3|2404.3|26
1635302700000|2021-10-27 02:45:00|2410.5|2404.5|2411.1|2405.1|2411.3|2405.3|2410.3|2404.3|12
1635303000000|2021-10-27 02:50:00|2411.4|2405.4|2411.4|2405.4|2411.5|2405.5|2410.9|2404.9|25
1635303300000|2021-10-27 02:55:00|2411.8|2405.8|2420.3|2414.3|2421|2415|2411.3|2405.3|82
1635303600000|2021-10-27 03:00:00|2420|2414|2417.8|2411.8|2420|2414|2417.8|2411.8|19
1635303900000|2021-10-27 03:05:00|2418|2412|2417.6|2411.6|2418.9|2412.9|2417.4|2411.4|34
1635304200000|2021-10-27 03:10:00|2417.8|2411.8|2419|2413|2419|2413|2415.6|2409.6|38
1635304500000|2021-10-27 03:15:00|2419.3|2413.3|2419.4|2413.4|2420.6|2414.6|2419|2413|12
1635304800000|2021-10-27 03:20:00|2420|2414|2421.9|2415.9|2423.1|2417.1|2419.8|2413.8|28
1635305100000|2021-10-27 03:25:00|2421.6|2415.6|2420.9|2414.9|2421.9|2415.9|2420.1|2414.1|12
1635305400000|2021-10-27 03:30:00|2420.5|2414.5|2419.3|2413.3|2420.5|2414.5|2419|2413|7
1635305700000|2021-10-27 03:35:00|2419.1|2413.1|2419|2413|2419.1|2413.1|2418.9|2412.9|5
1635307500000|2021-10-27 04:05:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1635308400000|2021-10-27 04:20:00|2417.5|2411.5|2416|2410|2417.5|2411.5|2416|2410|2
1635308700000|2021-10-27 04:25:00|2416.1|2410.1|2416|2410|2416.1|2410.1|2416|2410|4
1635311100000|2021-10-27 05:05:00|2416.3|2410.3|2416.4|2410.4|2416.5|2410.5|2416.3|2410.3|7
1635311400000|2021-10-27 05:10:00|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1635311700000|2021-10-27 05:15:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1635312300000|2021-10-27 05:25:00|2416.3|2410.3|2416.8|2410.8|2417.1|2411.1|2416.3|2410.3|7
1635312600000|2021-10-27 05:30:00|2415.8|2409.8|2417.3|2411.3|2417.9|2411.9|2412.3|2406.3|44
1635312900000|2021-10-27 05:35:00|2417.4|2411.4|2416.4|2410.4|2419.6|2413.6|2414.8|2408.8|36
1635313200000|2021-10-27 05:40:00|2416.3|2410.3|2414.3|2408.3|2417.1|2411.1|2414.3|2408.3|14
1635313500000|2021-10-27 05:45:00|2414.4|2408.4|2418|2412|2418|2412|2414.4|2408.4|28
1635313800000|2021-10-27 05:50:00|2418.3|2412.3|2418.3|2412.3|2422.4|2416.4|2417.5|2411.5|50
1635314100000|2021-10-27 05:55:00|2418.6|2412.6|2419.6|2413.6|2420.4|2414.4|2418.6|2412.6|19
1635314400000|2021-10-27 06:00:00|2419.4|2413.4|2419.9|2413.9|2425.4|2419.4|2418.6|2412.6|71
1635314700000|2021-10-27 06:05:00|2420.1|2414.1|2419.4|2413.4|2422.5|2416.5|2418.6|2412.6|41
1635315000000|2021-10-27 06:10:00|2418|2412|2416.8|2410.8|2418|2412|2413.9|2407.9|47
1635315300000|2021-10-27 06:15:00|2417|2411|2420.9|2414.9|2422.3|2416.3|2416.8|2410.8|62
1635315600000|2021-10-27 06:20:00|2420.5|2414.5|2419.6|2413.6|2421.8|2415.8|2416.8|2410.8|32
1635315900000|2021-10-27 06:25:00|2418.8|2412.8|2416.8|2410.8|2420|2414|2415.1|2409.1|34
1635316200000|2021-10-27 06:30:00|2416.4|2410.4|2409.8|2403.8|2416.4|2410.4|2409.4|2402.8|72
1635316500000|2021-10-27 06:35:00|2409.9|2403.9|2413.1|2407.1|2414.9|2408.9|2409.8|2403.8|48
1635316800000|2021-10-27 06:40:00|2412.9|2406.9|2412.8|2406.8|2412.9|2406.9|2412.5|2406.5|7
1635317100000|2021-10-27 06:45:00|2413|2407|2412|2406|2414|2408|2412|2406|12
1635317400000|2021-10-27 06:50:00|2411.8|2405.8|2408.6|2402.6|2411.8|2405.8|2408|2402|39
1635317700000|2021-10-27 06:55:00|2408.9|2402.9|2408.6|2402.6|2410|2404|2408.6|2402.6|16
1635318000000|2021-10-27 07:00:00|2408.5|2402.5|2411|2405|2411.3|2405.3|2408.4|2402.4|30
1635318300000|2021-10-27 07:05:00|2410.9|2404.9|2401.1|2395.1|2410.9|2404.9|2400.9|2394.9|60
1635318600000|2021-10-27 07:10:00|2400.9|2394.9|2407.8|2401.8|2410.6|2404.6|2400.8|2394.8|54
1635318900000|2021-10-27 07:15:00|2407.5|2401.5|2404.5|2398.5|2407.5|2401.5|2404.1|2398.1|12
1635319200000|2021-10-27 07:20:00|2404.6|2398.6|2406.9|2400.9|2407|2401|2403.8|2397.8|24
1635319500000|2021-10-27 07:25:00|2406.6|2400.6|2403.1|2397.1|2406.6|2400.6|2403.1|2397.1|19
1635319800000|2021-10-27 07:30:00|2403|2397|2397.1|2391.1|2404.5|2398.5|2397|2391|46
1635320100000|2021-10-27 07:35:00|2398.4|2392.4|2398.4|2392.4|2399.3|2393.3|2397.8|2391.8|18
1635320400000|2021-10-27 07:40:00|2397.5|2391.5|2397.5|2391.5|2399.3|2393.3|2397.5|2391.5|17
1635320700000|2021-10-27 07:45:00|2397.4|2391.4|2396.4|2390.4|2398.1|2392.1|2395.5|2389.5|11
1635321000000|2021-10-27 07:50:00|2396.6|2390.6|2399.9|2393.9|2400.5|2394.5|2395.9|2389.9|22
1635321300000|2021-10-27 07:55:00|2399.4|2393.4|2399.3|2393.3|2399.4|2393.4|2398.8|2392.8|28
1635321600000|2021-10-27 08:00:00|2399|2393|2389.3|2383.3|2399.3|2393.3|2389.3|2383.3|44
1635321900000|2021-10-27 08:05:00|2388.9|2382.9|2389|2383|2389.4|2383.4|2384|2378|63
1635322200000|2021-10-27 08:10:00|2388.8|2382.8|2389.1|2383.1|2389.6|2383.6|2387.4|2381.4|21
1635322500000|2021-10-27 08:15:00|2388.9|2382.9|2389.8|2383.8|2391|2385|2388.3|2382.3|25
1635322800000|2021-10-27 08:20:00|2389.3|2383.3|2379.3|2373.3|2389.3|2383.3|2379.3|2373.3|30
1635323100000|2021-10-27 08:25:00|2379.4|2373.4|2379.1|2373.1|2380.4|2374.4|2377.1|2371.1|24
1635323400000|2021-10-27 08:30:00|2379|2373|2369.8|2363.8|2379|2373|2366.9|2360.9|34
1635323700000|2021-10-27 08:35:00|2369.5|2363.5|2375.8|2369.8|2376.1|2370.1|2369.5|2363.5|25
1635324000000|2021-10-27 08:40:00|2376.8|2370.8|2375.9|2369.9|2378.9|2372.9|2373.8|2367.8|47
1635324300000|2021-10-27 08:45:00|2375.6|2369.6|2381|2375|2386.3|2380.3|2375.6|2369.6|42
1635324600000|2021-10-27 08:50:00|2381.3|2375.3|2383.3|2377.3|2384.6|2378.6|2381.3|2375.3|23
1635324900000|2021-10-27 08:55:00|2381.3|2375.3|2387.6|2381.6|2387.6|2381.6|2381.3|2375.3|29
1635325200000|2021-10-27 09:00:00|2387.8|2381.8|2389.3|2383.3|2389.6|2383.6|2386.8|2380.8|24
1635325500000|2021-10-27 09:05:00|2389|2383|2389.5|2383.5|2390.3|2384.3|2388.9|2382.9|12
1635325800000|2021-10-27 09:10:00|2389.3|2383.3|2392.3|2386.3|2392.4|2386.4|2389|2383|18
1635326100000|2021-10-27 09:15:00|2392.1|2386.1|2392.1|2386.1|2392.8|2386.8|2391.9|2385.9|13
1635326400000|2021-10-27 09:20:00|2391.9|2385.9|2392|2386|2392.8|2386.8|2391.4|2385.4|26
1635326700000|2021-10-27 09:25:00|2391.8|2385.8|2392.9|2386.9|2394.3|2388.3|2391.6|2385.6|20
1635327000000|2021-10-27 09:30:00|2392.6|2386.6|2393.1|2387.1|2393.6|2387.6|2392.6|2386.6|10
1635327300000|2021-10-27 09:35:00|2393.5|2387.5|2397|2391|2397|2391|2393.5|2387.5|19
1635327600000|2021-10-27 09:40:00|2397.1|2391.1|2398.5|2392.5|2399.8|2393.8|2397.1|2391.1|16
1635327900000|2021-10-27 09:45:00|2398.6|2392.6|2399.1|2393.1|2399.1|2393.1|2398.6|2392.6|6
1635328200000|2021-10-27 09:50:00|2399.3|2393.3|2396.3|2390.3|2399.6|2393.6|2396|2390|13
1635328500000|2021-10-27 09:55:00|2396.1|2390.1|2398.3|2392.3|2399.3|2393.3|2395.9|2389.9|18
1635328800000|2021-10-27 10:00:00|2398.6|2392.6|2396.9|2390.9|2399.4|2393.4|2396.9|2390.9|25
1635329100000|2021-10-27 10:05:00|2397|2391|2397.5|2391.5|2398.8|2392.8|2395.6|2389.6|25
1635329400000|2021-10-27 10:10:00|2397.8|2391.8|2395.3|2389.3|2399.3|2393.3|2395.3|2389.3|19
1635329700000|2021-10-27 10:15:00|2395|2389|2391.5|2385.5|2395|2389|2391.1|2385.1|16
1635330000000|2021-10-27 10:20:00|2391.1|2385.1|2392.3|2386.3|2392.4|2386.4|2386.8|2380.8|31
1635330300000|2021-10-27 10:25:00|2392.5|2386.5|2391.8|2385.8|2395|2389|2390.6|2384.6|21
1635330600000|2021-10-27 10:30:00|2390.5|2384.5|2386|2380|2391|2385|2386|2380|11
1635330900000|2021-10-27 10:35:00|2386.3|2380.3|2387.5|2381.5|2387.5|2381.5|2386.3|2380.3|10
1635331200000|2021-10-27 10:40:00|2387.8|2381.8|2387|2381|2390|2384|2386.8|2380.8|15
1635331500000|2021-10-27 10:45:00|2387.3|2381.3|2387.6|2381.6|2387.6|2381.6|2387.3|2381.3|6
1635331800000|2021-10-27 10:50:00|2387.4|2381.4|2383.3|2377.3|2387.4|2381.4|2383.3|2377.3|12
1635332100000|2021-10-27 10:55:00|2383|2377|2380.9|2374.9|2383|2377|2378.4|2372.4|33
1635332400000|2021-10-27 11:00:00|2379.5|2373.5|2380.9|2374.9|2382.8|2376.8|2379|2373|38
1635332700000|2021-10-27 11:05:00|2381.1|2375.1|2381.8|2375.8|2384.4|2378.4|2380.9|2374.9|17
1635333000000|2021-10-27 11:10:00|2382.1|2376.1|2382.6|2376.6|2382.9|2376.9|2382.1|2376.1|6
1635333300000|2021-10-27 11:15:00|2382.9|2376.9|2384.4|2378.4|2384.6|2378.6|2382.4|2376.4|25
1635333600000|2021-10-27 11:20:00|2384.5|2378.5|2387.3|2381.3|2387.4|2381.4|2384.5|2378.5|13
1635333900000|2021-10-27 11:25:00|2387.1|2381.1|2385|2379|2387.1|2381.1|2383.4|2377.4|14
1635334200000|2021-10-27 11:30:00|2384.9|2378.9|2389|2383|2389.3|2383.3|2384.8|2378.8|26
1635334500000|2021-10-27 11:35:00|2389.3|2383.3|2389.9|2383.9|2392.1|2386.1|2389.3|2383.3|19
1635334800000|2021-10-27 11:40:00|2390.1|2384.1|2390.8|2384.8|2393.1|2387.1|2390.1|2384.1|10
1635335100000|2021-10-27 11:45:00|2390.9|2384.9|2395.1|2389.1|2395.4|2389.4|2388.9|2382.9|44
1635335400000|2021-10-27 11:50:00|2394.8|2388.8|2392.6|2386.6|2394.8|2388.8|2392.3|2386.3|30
1635335700000|2021-10-27 11:55:00|2392.9|2386.9|2394.6|2388.6|2394.8|2388.8|2392.8|2386.8|23
1635336000000|2021-10-27 12:00:00|2395|2389|2394.9|2388.9|2396|2390|2394.5|2388.5|32
1635336300000|2021-10-27 12:05:00|2395.1|2389.1|2400.6|2394.6|2401.6|2395.6|2395.1|2389.1|32
1635336600000|2021-10-27 12:10:00|2400.9|2394.9|2411.6|2405.6|2412|2406|2400.9|2394.9|49
1635336900000|2021-10-27 12:15:00|2411.9|2405.9|2404.4|2398.4|2412.3|2406.3|2403|2397|32
1635337200000|2021-10-27 12:20:00|2404.5|2398.5|2403.9|2397.9|2405.9|2399.9|2403.3|2397.3|29
1635337500000|2021-10-27 12:25:00|2404.1|2398.1|2406.8|2400.8|2406.8|2400.8|2402.6|2396.6|32
1635337800000|2021-10-27 12:30:00|2406.5|2400.5|2408.4|2402.4|2409.8|2403.8|2405.8|2399.8|39
1635338100000|2021-10-27 12:35:00|2408.3|2402.3|2409.3|2403.3|2410.3|2404.3|2404.6|2398.6|45
1635338400000|2021-10-27 12:40:00|2409|2403|2405.5|2399.5|2409.3|2403.3|2405.4|2399.4|34
1635338700000|2021-10-27 12:45:00|2406.3|2400.3|2404.5|2398.5|2406.3|2400.3|2402.5|2396.5|32
1635339000000|2021-10-27 12:50:00|2403.8|2397.8|2408.5|2402.5|2410.1|2404.1|2403|2397|44
1635339300000|2021-10-27 12:55:00|2408.3|2402.3|2408.9|2402.9|2413.1|2407.1|2408|2402|70
1635339600000|2021-10-27 13:00:00|2409.1|2403.1|2395.3|2389.3|2411.4|2405.4|2393.5|2387.5|227
1635339900000|2021-10-27 13:05:00|2395|2389|2382.9|2376.9|2395.4|2389.4|2382.6|2376.6|135
1635340200000|2021-10-27 13:10:00|2382.6|2376.6|2388|2382|2390.9|2384.9|2381.8|2375.8|98
1635340500000|2021-10-27 13:15:00|2388.3|2382.3|2386.9|2380.9|2391.1|2385.1|2383.4|2377.4|79
1635340800000|2021-10-27 13:20:00|2386.6|2380.6|2389.6|2383.6|2392.9|2386.9|2384|2378|119
1635341100000|2021-10-27 13:25:00|2389.8|2383.8|2389.3|2383.3|2392.1|2386.1|2384.1|2378.1|82
1635341400000|2021-10-27 13:30:00|2387.3|2381.3|2388.4|2382.4|2393.9|2387.9|2385|2379|143
1635341700000|2021-10-27 13:35:00|2388.3|2382.3|2384.5|2378.5|2388.3|2382.3|2382.3|2376.3|80
1635342000000|2021-10-27 13:40:00|2384.8|2378.8|2390.5|2384.5|2392.8|2386.8|2384.8|2378.8|54
1635342300000|2021-10-27 13:45:00|2390.9|2384.9|2397.4|2391.4|2398|2392|2390.9|2384.9|59
1635342600000|2021-10-27 13:50:00|2397.6|2391.6|2397.9|2391.9|2401|2395|2396.5|2390.5|83
1635342900000|2021-10-27 13:55:00|2397.5|2391.5|2398|2392|2402.4|2396.4|2397|2391|81
1635343200000|2021-10-27 14:00:00|2398.3|2392.3|2402.6|2396.6|2407.8|2401.8|2398.3|2392.3|91
1635343500000|2021-10-27 14:05:00|2402.5|2396.5|2402.8|2396.8|2405.3|2399.3|2397.4|2391.4|94
1635343800000|2021-10-27 14:10:00|2402.5|2396.5|2397.8|2391.8|2403.6|2397.6|2397.5|2391.5|67
1635344100000|2021-10-27 14:15:00|2397.9|2391.9|2402.6|2396.6|2404|2398|2396.3|2390.3|49
1635344400000|2021-10-27 14:20:00|2402.9|2396.9|2399.5|2393.5|2404.4|2398.4|2399.5|2393.5|58
1635344700000|2021-10-27 14:25:00|2399.3|2393.3|2395.4|2389.4|2401.4|2395.4|2394.5|2388.5|80
1635345000000|2021-10-27 14:30:00|2395|2389|2394.6|2388.6|2396.6|2390.6|2390.4|2384.4|69
1635345300000|2021-10-27 14:35:00|2393.8|2387.8|2391.1|2385.1|2396.5|2390.5|2391.1|2385.1|80
1635345600000|2021-10-27 14:40:00|2391|2385|2395.5|2389.5|2396.3|2390.3|2389|2383|76
1635345900000|2021-10-27 14:45:00|2395.6|2389.6|2395.1|2389.1|2397.1|2391.1|2392.3|2386.3|73
1635346200000|2021-10-27 14:50:00|2395.4|2389.4|2393.9|2387.9|2398.5|2392.5|2393.8|2387.8|94
1635346500000|2021-10-27 14:55:00|2393.8|2387.8|2393.4|2387.4|2398.5|2392.5|2393.1|2387.1|87
1635346800000|2021-10-27 15:00:00|2393.6|2387.6|2397.3|2391.3|2400.4|2394.4|2393.6|2387.6|80
1635347100000|2021-10-27 15:05:00|2397.1|2391.1|2389|2383|2397.6|2391.6|2389|2383|95
1635347400000|2021-10-27 15:10:00|2389.1|2383.1|2396.1|2390.1|2397.1|2391.1|2389|2383|81
1635347700000|2021-10-27 15:15:00|2395.9|2389.9|2386.6|2380.6|2395.9|2389.9|2384.6|2378.6|118
1635348000000|2021-10-27 15:20:00|2387|2381|2386.6|2380.6|2388.8|2382.8|2385.1|2379.1|47
1635348300000|2021-10-27 15:25:00|2386.9|2380.9|2384.8|2378.8|2388.6|2382.6|2384.6|2378.6|49
1635348600000|2021-10-27 15:30:00|2384.9|2378.9|2381|2375|2384.9|2378.9|2381|2375|36
1635348900000|2021-10-27 15:35:00|2381.3|2375.3|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|29
1635349200000|2021-10-27 15:40:00|2379.3|2373.3|2381.9|2375.9|2382.4|2376.4|2379.3|2373.3|36
1635349500000|2021-10-27 15:45:00|2381.8|2375.8|2381.1|2375.1|2381.8|2375.8|2380|2374|24
1635349800000|2021-10-27 15:50:00|2381.4|2375.4|2378.4|2372.4|2382.4|2376.4|2376.1|2370.1|32
1635350100000|2021-10-27 15:55:00|2378.3|2372.3|2379.6|2373.6|2381.1|2375.1|2377.3|2371.3|45
1635350400000|2021-10-27 16:00:00|2379.4|2373.4|2377.1|2371.1|2379.8|2373.8|2376.1|2370.1|18
1635350700000|2021-10-27 16:05:00|2376.9|2370.9|2376.9|2370.9|2377.3|2371.3|2376.9|2370.9|13
1635351000000|2021-10-27 16:10:00|2377.1|2371.1|2379.6|2373.6|2380.4|2374.4|2376.9|2370.9|67
1635351300000|2021-10-27 16:15:00|2379.4|2373.4|2377.6|2371.6|2379.4|2373.4|2375.6|2369.6|45
1635351600000|2021-10-27 16:20:00|2377.5|2371.5|2379|2373|2379.3|2373.3|2376.3|2370.3|37
1635351900000|2021-10-27 16:25:00|2379.3|2373.3|2379.9|2373.9|2380.3|2374.3|2378.9|2372.9|39
1635352200000|2021-10-27 16:30:00|2379.6|2373.6|2382.3|2376.3|2382.3|2376.3|2379.5|2373.5|13
1635352500000|2021-10-27 16:35:00|2381.3|2375.3|2378.1|2372.1|2381.3|2375.3|2377.9|2371.9|13
1635352800000|2021-10-27 16:40:00|2378|2372|2377.8|2371.8|2379.8|2373.8|2375.6|2369.6|17
1635353100000|2021-10-27 16:45:00|2377.6|2371.6|2379.8|2373.8|2379.8|2373.8|2377.4|2371.4|15
1635353700000|2021-10-27 16:55:00|2379.9|2373.9|2375.9|2369.9|2381.5|2375.5|2375.9|2369.9|32
1635379200000|2021-10-28 00:00:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1635379500000|2021-10-28 00:05:00|2370.6|2364.6|2367.4|2361.4|2370.6|2364.6|2367.1|2361.1|13
1635379800000|2021-10-28 00:10:00|2367.1|2361.1|2366.3|2360.3|2367.1|2361.1|2366.1|2360.1|9
1635380400000|2021-10-28 00:20:00|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1635380700000|2021-10-28 00:25:00|2366.3|2360.3|2366.5|2360.5|2366.6|2360.6|2366.3|2360.3|4
1635381000000|2021-10-28 00:30:00|2366.9|2360.9|2367.3|2361.3|2368.8|2362.8|2366.5|2360.5|26
1635381300000|2021-10-28 00:35:00|2366.8|2360.8|2366.8|2360.8|2366.9|2360.9|2366.8|2360.8|3
1635381600000|2021-10-28 00:40:00|2366.9|2360.9|2366.8|2360.8|2367.1|2361.1|2366.8|2360.8|10
1635381900000|2021-10-28 00:45:00|2367|2361|2367.9|2361.9|2368.3|2362.3|2366.5|2360.5|7
1635382200000|2021-10-28 00:50:00|2368|2362|2372.8|2366.8|2373.3|2367.3|2368|2362|18
1635382500000|2021-10-28 00:55:00|2372.9|2366.9|2372.8|2366.8|2372.9|2366.9|2372.8|2366.8|2
1635382800000|2021-10-28 01:00:00|2372.5|2366.5|2380.6|2374.6|2380.9|2374.9|2372.3|2366.3|42
1635383100000|2021-10-28 01:05:00|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2378|2372|51
1635383400000|2021-10-28 01:10:00|2379.8|2373.8|2379.8|2373.8|2380.3|2374.3|2379|2373|14
1635383700000|2021-10-28 01:15:00|2380|2374|2386.5|2380.5|2386.5|2380.5|2380|2374|27
1635384000000|2021-10-28 01:20:00|2386.6|2380.6|2389.8|2383.8|2389.8|2383.8|2386.1|2380.1|17
1635384300000|2021-10-28 01:25:00|2389.5|2383.5|2393.3|2387.3|2394.9|2388.9|2389.5|2383.5|39
1635384600000|2021-10-28 01:30:00|2393.8|2387.8|2390.1|2384.1|2395.9|2389.9|2390.1|2384.1|39
1635384900000|2021-10-28 01:35:00|2389.9|2383.9|2387.9|2381.9|2390.4|2384.4|2387.9|2381.9|53
1635385200000|2021-10-28 01:40:00|2387.6|2381.6|2386.6|2380.6|2387.8|2381.8|2386.5|2380.5|44
1635385500000|2021-10-28 01:45:00|2386.4|2380.4|2386.1|2380.1|2387.1|2381.1|2385.6|2379.6|22
1635385800000|2021-10-28 01:50:00|2385.9|2379.9|2385.1|2379.1|2387|2381|2385.1|2379.1|23
1635386100000|2021-10-28 01:55:00|2384.8|2378.8|2382.8|2376.8|2385.3|2379.3|2381.9|2375.9|26
1635386400000|2021-10-28 02:00:00|2383.1|2377.1|2384.4|2378.4|2385.3|2379.3|2382.1|2376.1|18
1635386700000|2021-10-28 02:05:00|2384.9|2378.9|2386.1|2380.1|2387.1|2381.1|2382.5|2376.5|24
1635387000000|2021-10-28 02:10:00|2385.8|2379.8|2389.9|2383.9|2390.3|2384.3|2384.5|2378.5|53
1635387300000|2021-10-28 02:15:00|2390.3|2384.3|2388.9|2382.9|2390.3|2384.3|2388.9|2382.9|8
1635387600000|2021-10-28 02:20:00|2389.1|2383.1|2389.3|2383.3|2389.3|2383.3|2389.1|2383.1|2
1635387900000|2021-10-28 02:25:00|2389.6|2383.6|2390.4|2384.4|2390.9|2384.9|2389.4|2383.4|9
1635388200000|2021-10-28 02:30:00|2390.1|2384.1|2387.3|2381.3|2390.3|2384.3|2384|2378|60
1635388500000|2021-10-28 02:35:00|2387.1|2381.1|2385.3|2379.3|2387.4|2381.4|2383.9|2377.9|57
1635388800000|2021-10-28 02:40:00|2385|2379|2384.1|2378.1|2385.6|2379.6|2383.4|2377.4|42
1635389100000|2021-10-28 02:45:00|2384.3|2378.3|2384.6|2378.6|2386.5|2380.5|2384|2378|47
1635389400000|2021-10-28 02:50:00|2384.8|2378.8|2387.3|2381.3|2387.3|2381.3|2384.1|2378.1|51
1635389700000|2021-10-28 02:55:00|2387|2381|2385.4|2379.4|2387.3|2381.3|2384.9|2378.9|79
1635390000000|2021-10-28 03:00:00|2385.6|2379.6|2384.8|2378.8|2385.6|2379.6|2383.4|2377.4|36
1635390300000|2021-10-28 03:05:00|2384.9|2378.9|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|6
1635390600000|2021-10-28 03:10:00|2385.3|2379.3|2385.1|2379.1|2385.8|2379.8|2384.4|2378.4|29
1635390900000|2021-10-28 03:15:00|2385.4|2379.4|2384.1|2378.1|2385.4|2379.4|2384|2378|37
1635391200000|2021-10-28 03:20:00|2384.3|2378.3|2384.3|2378.3|2384.4|2378.4|2383.8|2377.8|30
1635391500000|2021-10-28 03:25:00|2384|2378|2383.3|2377.3|2384.6|2378.6|2383.3|2377.3|21
1635391800000|2021-10-28 03:30:00|2383|2377|2381.6|2375.6|2383|2377|2381.6|2375.6|7
1635392100000|2021-10-28 03:35:00|2380.6|2374.6|2378.1|2372.1|2380.6|2374.6|2378|2372|11
1635392400000|2021-10-28 03:40:00|2378.3|2372.3|2378.1|2372.1|2378.3|2372.3|2378.1|2372.1|2
1635392700000|2021-10-28 03:45:00|2378|2372|2378.1|2372.1|2378.3|2372.3|2377.8|2371.8|5
1635393000000|2021-10-28 03:50:00|2378|2372|2380.4|2374.4|2380.5|2374.5|2377.8|2371.8|5
1635393600000|2021-10-28 04:00:00|2380.1|2374.1|2380.5|2374.5|2380.5|2374.5|2380.1|2374.1|3
1635393900000|2021-10-28 04:05:00|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1635394200000|2021-10-28 04:10:00|2380.6|2374.6|2382.4|2376.4|2382.5|2376.5|2380.6|2374.6|9
1635394500000|2021-10-28 04:15:00|2382.5|2376.5|2382|2376|2382.6|2376.6|2382|2376|4
1635394800000|2021-10-28 04:20:00|2382.3|2376.3|2382.3|2376.3|2383|2377|2382.3|2376.3|12
1635395700000|2021-10-28 04:35:00|2382.4|2376.4|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|4
1635396000000|2021-10-28 04:40:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1635396300000|2021-10-28 04:45:00|2382.4|2376.4|2383|2377|2383.4|2377.4|2382.4|2376.4|9
1635396600000|2021-10-28 04:50:00|2381.6|2375.6|2382.5|2376.5|2382.5|2376.5|2381.1|2375.1|7
1635396900000|2021-10-28 04:55:00|2382.6|2376.6|2383.3|2377.3|2383.3|2377.3|2382.6|2376.6|3
1635397200000|2021-10-28 05:00:00|2383.5|2377.5|2384.1|2378.1|2384.1|2378.1|2383.5|2377.5|4
1635397500000|2021-10-28 05:05:00|2383.9|2377.9|2384|2378|2384|2378|2383.8|2377.8|3
1635397800000|2021-10-28 05:10:00|2383.9|2377.9|2380.5|2374.5|2383.9|2377.9|2380.4|2374.4|15
1635398100000|2021-10-28 05:15:00|2380.6|2374.6|2380.9|2374.9|2380.9|2374.9|2380.6|2374.6|4
1635398400000|2021-10-28 05:20:00|2380.6|2374.6|2382.6|2376.6|2382.9|2376.9|2380.6|2374.6|7
1635398700000|2021-10-28 05:25:00|2382.9|2376.9|2382.3|2376.3|2382.9|2376.9|2382.3|2376.3|6
1635399000000|2021-10-28 05:30:00|2382.6|2376.6|2382.5|2376.5|2385.9|2379.9|2382.4|2376.4|76
1635399300000|2021-10-28 05:35:00|2382.4|2376.4|2380.3|2374.3|2382.4|2376.4|2378.8|2372.8|56
1635399600000|2021-10-28 05:40:00|2380|2374|2382.9|2376.9|2383.8|2377.8|2380|2374|28
1635399900000|2021-10-28 05:45:00|2383|2377|2393.3|2387.3|2394.4|2388.4|2383|2377|118
1635400200000|2021-10-28 05:50:00|2393.1|2387.1|2399.1|2393.1|2399.1|2393.1|2392.9|2386.9|44
1635400500000|2021-10-28 05:55:00|2399|2393|2409.1|2403.1|2409.1|2403.1|2398.4|2392.4|77
1635400800000|2021-10-28 06:00:00|2408.8|2402.8|2412|2406|2412|2406|2407.5|2401.5|115
1635401100000|2021-10-28 06:05:00|2412.3|2406.3|2405.5|2399.5|2413.3|2407.3|2404.6|2398.6|74
1635401400000|2021-10-28 06:10:00|2405.4|2399.4|2408|2402|2409.5|2403.5|2404.4|2398.4|96
1635401700000|2021-10-28 06:15:00|2408.1|2402.1|2405.5|2399.5|2408.6|2402.6|2404.4|2398.4|77
1635402000000|2021-10-28 06:20:00|2405.8|2399.8|2403.9|2397.9|2406.8|2400.8|2403.6|2397.6|68
1635402300000|2021-10-28 06:25:00|2404.1|2398.1|2401.3|2395.3|2405.3|2399.3|2400.5|2394.5|62
1635402600000|2021-10-28 06:30:00|2401.1|2395.1|2392.3|2386.3|2401.1|2395.1|2391|2385|32
1635402900000|2021-10-28 06:35:00|2391.9|2385.9|2395.5|2389.5|2395.9|2389.9|2390.3|2384.3|51
1635403200000|2021-10-28 06:40:00|2395.6|2389.6|2396.8|2390.8|2397|2391|2395.6|2389.6|34
1635403500000|2021-10-28 06:45:00|2397|2391|2398.8|2392.8|2399.5|2393.5|2396.8|2390.8|43
1635403800000|2021-10-28 06:50:00|2398.5|2392.5|2397.8|2391.8|2398.5|2392.5|2396.6|2390.6|10
1635404100000|2021-10-28 06:55:00|2398|2392|2398.4|2392.4|2398.6|2392.6|2397.4|2391.4|22
1635404400000|2021-10-28 07:00:00|2398|2392|2398.9|2392.9|2398.9|2392.9|2393.9|2387.9|33
1635404700000|2021-10-28 07:05:00|2398.8|2392.8|2397.9|2391.9|2398.8|2392.8|2395|2389|22
1635405000000|2021-10-28 07:10:00|2398.1|2392.1|2397.9|2391.9|2399.1|2393.1|2397.5|2391.5|18
1635405300000|2021-10-28 07:15:00|2398.1|2392.1|2405.6|2399.6|2406.9|2400.9|2397.8|2391.8|30
1635405600000|2021-10-28 07:20:00|2405.8|2399.8|2406.8|2400.8|2406.9|2400.9|2405.6|2399.6|7
1635405900000|2021-10-28 07:25:00|2406.5|2400.5|2400|2394|2406.5|2400.5|2399.6|2393.6|36
1635406200000|2021-10-28 07:30:00|2400.4|2394.4|2402|2396|2404.3|2398.3|2400.4|2394.4|19
1635406500000|2021-10-28 07:35:00|2402.3|2396.3|2406|2400|2406.8|2400.8|2402.3|2396.3|27
1635406800000|2021-10-28 07:40:00|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|4
1635407100000|2021-10-28 07:45:00|2405.8|2399.8|2407|2401|2408.5|2402.5|2405.8|2399.8|16
1635407400000|2021-10-28 07:50:00|2406.8|2400.8|2408|2402|2408|2402|2402.5|2396.5|19
1635407700000|2021-10-28 07:55:00|2407.8|2401.8|2404.8|2398.8|2407.8|2401.8|2403.3|2397.3|33
1635408000000|2021-10-28 08:00:00|2404.5|2398.5|2408.5|2402.5|2409|2403|2402|2396|40
1635408300000|2021-10-28 08:05:00|2409|2403|2414|2408|2414.3|2408.3|2408.5|2402.5|65
1635408600000|2021-10-28 08:10:00|2413.5|2407.5|2411|2405|2413.8|2407.8|2410.8|2404.8|35
1635408900000|2021-10-28 08:15:00|2410.8|2404.8|2414.8|2408.8|2416.8|2410.8|2410.8|2404.8|51
1635409200000|2021-10-28 08:20:00|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2412.8|2406.8|18
1635409500000|2021-10-28 08:25:00|2414|2408|2410.8|2404.8|2414.5|2408.5|2406|2400|40
1635409800000|2021-10-28 08:30:00|2411|2405|2404|2398|2411|2405|2404|2398|23
1635410100000|2021-10-28 08:35:00|2404.3|2398.3|2406.5|2400.5|2406.8|2400.8|2404.3|2398.3|9
1635410400000|2021-10-28 08:40:00|2406.8|2400.8|2408|2402|2408|2402|2406.5|2400.5|6
1635410700000|2021-10-28 08:45:00|2407.8|2401.8|2410.3|2404.3|2410.3|2404.3|2405.3|2399.3|21
1635411000000|2021-10-28 08:50:00|2410.5|2404.5|2410|2404|2413|2407|2409.3|2403.3|46
1635411300000|2021-10-28 08:55:00|2410.3|2404.3|2407.8|2401.8|2410.3|2404.3|2406.5|2400.5|15
1635411600000|2021-10-28 09:00:00|2407.5|2401.5|2405|2399|2407.5|2401.5|2405|2399|32
1635411900000|2021-10-28 09:05:00|2405.3|2399.3|2404.8|2398.8|2410.3|2404.3|2404.5|2398.5|22
1635412200000|2021-10-28 09:10:00|2404.5|2398.5|2403.3|2397.3|2404.5|2398.5|2402.3|2396.3|13
1635412500000|2021-10-28 09:15:00|2402.5|2396.5|2406|2400|2406|2400|2402.3|2396.3|12
1635412800000|2021-10-28 09:20:00|2406.3|2400.3|2406.8|2400.8|2407|2401|2406.3|2400.3|7
1635413100000|2021-10-28 09:25:00|2407|2401|2404.3|2398.3|2407.5|2401.5|2404.3|2398.3|24
1635413400000|2021-10-28 09:30:00|2404|2398|2403.5|2397.5|2404|2398|2400.3|2394.3|17
1635413700000|2021-10-28 09:35:00|2403.8|2397.8|2404.3|2398.3|2406|2400|2403.8|2397.8|15
1635414000000|2021-10-28 09:40:00|2404.5|2398.5|2405.5|2399.5|2406|2400|2404.5|2398.5|16
1635414300000|2021-10-28 09:45:00|2405.3|2399.3|2405.8|2399.8|2406.5|2400.5|2404.8|2398.8|14
1635414600000|2021-10-28 09:50:00|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2404.5|2398.5|17
1635414900000|2021-10-28 09:55:00|2406|2400|2406.3|2400.3|2406.8|2400.8|2405.5|2399.5|22
1635415200000|2021-10-28 10:00:00|2406.5|2400.5|2406|2400|2406.8|2400.8|2405.5|2399.5|27
1635415500000|2021-10-28 10:05:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2404.3|2398.3|18
1635415800000|2021-10-28 10:10:00|2406.5|2400.5|2410.3|2404.3|2410.5|2404.5|2406.5|2400.5|20
1635416100000|2021-10-28 10:15:00|2410|2404|2405.8|2399.8|2410|2404|2405.8|2399.8|14
1635416400000|2021-10-28 10:20:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|7
1635416700000|2021-10-28 10:25:00|2406.3|2400.3|2406.8|2400.8|2408|2402|2406|2400|14
1635417000000|2021-10-28 10:30:00|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1635417300000|2021-10-28 10:35:00|2406.3|2400.3|2406|2400|2409|2403|2406|2400|23
1635417600000|2021-10-28 10:40:00|2405.8|2399.8|2404.5|2398.5|2406|2400|2403.5|2397.5|10
1635417900000|2021-10-28 10:45:00|2404.3|2398.3|2405|2399|2405|2399|2403.3|2397.3|9
1635418200000|2021-10-28 10:50:00|2405.3|2399.3|2408.3|2402.3|2408.5|2402.5|2405.3|2399.3|11
1635418500000|2021-10-28 10:55:00|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|7
1635418800000|2021-10-28 11:00:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|22
1635419100000|2021-10-28 11:05:00|2409|2403|2409.8|2403.8|2409.8|2403.8|2408|2402|11
1635419400000|2021-10-28 11:10:00|2410|2404|2410.5|2404.5|2410.5|2404.5|2409.5|2403.5|28
1635419700000|2021-10-28 11:15:00|2410.3|2404.3|2408.5|2402.5|2410.5|2404.5|2407.8|2401.8|16
1635420000000|2021-10-28 11:20:00|2408.3|2402.3|2409.5|2403.5|2409.5|2403.5|2408.3|2402.3|15
1635420300000|2021-10-28 11:25:00|2409.3|2403.3|2412.3|2406.3|2412.3|2406.3|2409|2403|16
1635420600000|2021-10-28 11:30:00|2412|2406|2410.5|2404.5|2413.3|2407.3|2410.5|2404.5|17
1635420900000|2021-10-28 11:35:00|2410.8|2404.8|2409.5|2403.5|2412.3|2406.3|2409.5|2403.5|11
1635421200000|2021-10-28 11:40:00|2409.3|2403.3|2406.3|2400.3|2409.3|2403.3|2405.8|2399.8|19
1635421500000|2021-10-28 11:45:00|2406.5|2400.5|2406|2400|2408|2402|2406|2400|23
1635421800000|2021-10-28 11:50:00|2405.8|2399.8|2407.3|2401.3|2407.8|2401.8|2404.8|2398.8|21
1635422100000|2021-10-28 11:55:00|2407|2401|2410|2404|2410.5|2404.5|2406.5|2400.5|32
1635422400000|2021-10-28 12:00:00|2409.8|2403.8|2397|2391|2409.8|2403.8|2396.3|2390.3|41
1635422700000|2021-10-28 12:05:00|2397.3|2391.3|2401|2395|2401.5|2395.5|2397.3|2391.3|33
1635423000000|2021-10-28 12:10:00|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2399|2393|31
1635423300000|2021-10-28 12:15:00|2400.3|2394.3|2398|2392|2400.3|2394.3|2395.5|2389.5|39
1635423600000|2021-10-28 12:20:00|2398.3|2392.3|2401.8|2395.8|2402|2396|2398.3|2392.3|24
1635423900000|2021-10-28 12:25:00|2402|2396|2403.5|2397.5|2405|2399|2402|2396|19
1635424200000|2021-10-28 12:30:00|2403.3|2397.3|2404|2398|2405|2399|2403.3|2397.3|21
1635424500000|2021-10-28 12:35:00|2403.5|2397.5|2401|2395|2403.5|2397.5|2399.8|2393.8|40
1635424800000|2021-10-28 12:40:00|2401.3|2395.3|2398|2392|2402.5|2396.5|2398|2392|22
1635425100000|2021-10-28 12:45:00|2397.3|2391.3|2393.8|2387.8|2397.8|2391.8|2393.8|2387.8|37
1635425400000|2021-10-28 12:50:00|2394.3|2388.3|2400|2394|2400.3|2394.3|2394.3|2388.3|47
1635425700000|2021-10-28 12:55:00|2400.3|2394.3|2404.5|2398.5|2404.5|2398.5|2400|2394|30
1635426000000|2021-10-28 13:00:00|2404.3|2398.3|2407.5|2401.5|2410|2404|2402.3|2396.3|142
1635426300000|2021-10-28 13:05:00|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2404.8|2398.8|86
1635426600000|2021-10-28 13:10:00|2407.5|2401.5|2415.3|2409.3|2416.8|2410.8|2407.3|2401.3|79
1635426900000|2021-10-28 13:15:00|2415.5|2409.5|2420.3|2414.3|2420.8|2414.8|2415|2409|59
1635427200000|2021-10-28 13:20:00|2420|2414|2420.5|2414.5|2422|2416|2419.8|2413.8|69
1635427500000|2021-10-28 13:25:00|2420.3|2414.3|2419.8|2413.8|2420.8|2414.8|2417.3|2411.3|75
1635427800000|2021-10-28 13:30:00|2420|2414|2415.3|2409.3|2421.3|2415.3|2414|2408|90
1635428100000|2021-10-28 13:35:00|2415.5|2409.5|2416.8|2410.8|2419.5|2413.5|2414|2408|101
1635428400000|2021-10-28 13:40:00|2417|2411|2421|2415|2421|2415|2416.8|2410.8|96
1635428700000|2021-10-28 13:45:00|2421.3|2415.3|2417.3|2411.3|2421.5|2415.5|2416.5|2410.5|77
1635429000000|2021-10-28 13:50:00|2417.5|2411.5|2422.3|2416.3|2422.5|2416.5|2417.5|2411.5|77
1635429300000|2021-10-28 13:55:00|2422.5|2416.5|2418.3|2412.3|2422.5|2416.5|2418.3|2412.3|70
1635429600000|2021-10-28 14:00:00|2418|2412|2414|2408|2418.5|2412.5|2412.3|2406.3|69
1635429900000|2021-10-28 14:05:00|2414.3|2408.3|2415.8|2409.8|2416.5|2410.5|2413.5|2407.5|50
1635430200000|2021-10-28 14:10:00|2416|2410|2418.3|2412.3|2418.3|2412.3|2416|2410|39
1635430500000|2021-10-28 14:15:00|2416.3|2410.3|2418.3|2412.3|2418.5|2412.5|2416|2410|39
1635430800000|2021-10-28 14:20:00|2418|2412|2418.3|2412.3|2419.5|2413.5|2417.3|2411.3|34
1635431100000|2021-10-28 14:25:00|2418.5|2412.5|2420.5|2414.5|2420.5|2414.5|2418.5|2412.5|10
1635431400000|2021-10-28 14:30:00|2420.3|2414.3|2419.3|2413.3|2422.5|2416.5|2418.8|2412.8|38
1635431700000|2021-10-28 14:35:00|2419|2413|2419.3|2413.3|2420|2414|2417|2411|25
1635432000000|2021-10-28 14:40:00|2419.5|2413.5|2421|2415|2421|2415|2418.8|2412.8|16
1635432300000|2021-10-28 14:45:00|2420.8|2414.8|2429.3|2423.3|2429.8|2423.8|2420.3|2414.3|51
1635432600000|2021-10-28 14:50:00|2429|2423|2428.8|2422.8|2429.8|2423.8|2428|2422|43
1635432900000|2021-10-28 14:55:00|2429|2423|2430.5|2424.5|2434|2428|2429|2423|58
1635433200000|2021-10-28 15:00:00|2430.8|2424.8|2433.5|2427.5|2436|2430|2430.8|2424.8|43
1635433500000|2021-10-28 15:05:00|2433.3|2427.3|2431.3|2425.3|2435.5|2429.5|2431.3|2425.3|75
1635433800000|2021-10-28 15:10:00|2431|2425|2434|2428|2436|2430|2428|2422|68
1635434100000|2021-10-28 15:15:00|2433.8|2427.8|2426|2420|2433.8|2427.8|2421.5|2415.5|161
1635434400000|2021-10-28 15:20:00|2426.3|2420.3|2428.5|2422.5|2428.5|2422.5|2425.5|2419.5|61
1635434700000|2021-10-28 15:25:00|2428.3|2422.3|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|36
1635435000000|2021-10-28 15:30:00|2430.8|2424.8|2427.3|2421.3|2431.3|2425.3|2427.3|2421.3|32
1635435300000|2021-10-28 15:35:00|2427.5|2421.5|2427.3|2421.3|2429|2423|2426.8|2420.8|31
1635435600000|2021-10-28 15:40:00|2427|2421|2428.5|2422.5|2428.8|2422.8|2426.5|2420.5|38
1635435900000|2021-10-28 15:45:00|2428.3|2422.3|2426.5|2420.5|2428.8|2422.8|2426.3|2420.3|28
1635436200000|2021-10-28 15:50:00|2426.3|2420.3|2426.5|2420.5|2427.5|2421.5|2426.3|2420.3|29
1635436500000|2021-10-28 15:55:00|2427|2421|2427.3|2421.3|2427.8|2421.8|2426.3|2420.3|11
1635436800000|2021-10-28 16:00:00|2427|2421|2427.8|2421.8|2427.8|2421.8|2427|2421|8
1635437100000|2021-10-28 16:05:00|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2427.5|2421.5|35
1635437400000|2021-10-28 16:10:00|2428.3|2422.3|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|10
1635437700000|2021-10-28 16:15:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427|2421|18
1635438000000|2021-10-28 16:20:00|2427.5|2421.5|2427|2421|2427.8|2421.8|2427|2421|7
1635438300000|2021-10-28 16:25:00|2428|2422|2429|2423|2429|2423|2428|2422|3
1635438600000|2021-10-28 16:30:00|2429.3|2423.3|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|14
1635438900000|2021-10-28 16:35:00|2430|2424|2429.8|2423.8|2430|2424|2429.5|2423.5|4
1635439200000|2021-10-28 16:40:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428.8|2422.8|3
1635439500000|2021-10-28 16:45:00|2428.8|2422.8|2427.3|2421.3|2428.8|2422.8|2426.5|2420.5|8
1635439800000|2021-10-28 16:50:00|2427|2421|2426|2420|2429.8|2423.8|2425.5|2419.5|37
1635440100000|2021-10-28 16:55:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2424.9|2418.9|14
1635465600000|2021-10-29 00:00:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|4
1635465900000|2021-10-29 00:05:00|2420.5|2414.5|2421.5|2415.5|2422.3|2416.3|2420.3|2414.3|28
1635466200000|2021-10-29 00:10:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|7
1635466500000|2021-10-29 00:15:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1635467400000|2021-10-29 00:30:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1635467700000|2021-10-29 00:35:00|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|2
1635468000000|2021-10-29 00:40:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419|2413|4
1635468600000|2021-10-29 00:50:00|2420.5|2414.5|2421.8|2415.8|2421.8|2415.8|2420|2414|8
1635468900000|2021-10-29 00:55:00|2422|2416|2426|2420|2427|2421|2421.8|2415.8|12
1635469200000|2021-10-29 01:00:00|2425.5|2419.5|2425.8|2419.8|2429.3|2423.3|2423|2417|106
1635469500000|2021-10-29 01:05:00|2426|2420|2418.5|2412.5|2432|2426|2418.3|2412.3|70
1635469800000|2021-10-29 01:10:00|2418.8|2412.8|2422.3|2416.3|2423.8|2417.8|2417.3|2411.3|110
1635470100000|2021-10-29 01:15:00|2422|2416|2415.8|2409.8|2422.5|2416.5|2415.8|2409.8|52
1635470400000|2021-10-29 01:20:00|2416|2410|2418|2412|2418|2412|2414.8|2408.8|41
1635470700000|2021-10-29 01:25:00|2418.3|2412.3|2426.3|2420.3|2426.3|2420.3|2417.3|2411.3|99
1635471000000|2021-10-29 01:30:00|2425.8|2419.8|2427.5|2421.5|2427.8|2421.8|2425.8|2419.8|26
1635471300000|2021-10-29 01:35:00|2427.3|2421.3|2426|2420|2427.8|2421.8|2425.8|2419.8|17
1635471600000|2021-10-29 01:40:00|2425.8|2419.8|2423.5|2417.5|2426|2420|2421.5|2415.5|45
1635471900000|2021-10-29 01:45:00|2422|2416|2423.8|2417.8|2424.5|2418.5|2422|2416|43
1635472200000|2021-10-29 01:50:00|2423.3|2417.3|2424.8|2418.8|2425.5|2419.5|2423.3|2417.3|32
1635472500000|2021-10-29 01:55:00|2425|2419|2422.5|2416.5|2425.3|2419.3|2421.5|2415.5|57
1635472800000|2021-10-29 02:00:00|2422.3|2416.3|2422|2416|2424.5|2418.5|2422|2416|21
1635473100000|2021-10-29 02:05:00|2422.3|2416.3|2416|2410|2422.3|2416.3|2414.8|2408.8|169
1635473400000|2021-10-29 02:10:00|2414.5|2408.5|2413.3|2407.3|2416|2410|2413.3|2407.3|33
1635474600000|2021-10-29 02:30:00|2413|2407|2412.5|2406.5|2413.3|2407.3|2410.5|2404.5|68
1635474900000|2021-10-29 02:35:00|2412.3|2406.3|2412.8|2406.8|2413|2407|2411.5|2405.5|56
1635475200000|2021-10-29 02:40:00|2412.5|2406.5|2411.8|2405.8|2413.5|2407.5|2411.3|2405.3|64
1635475500000|2021-10-29 02:45:00|2412|2406|2412.8|2406.8|2414.3|2408.3|2411.8|2405.8|46
1635475800000|2021-10-29 02:50:00|2413|2407|2412.8|2406.8|2413.5|2407.5|2412.5|2406.5|33
1635476100000|2021-10-29 02:55:00|2413|2407|2411.5|2405.5|2413|2407|2411|2405|69
1635476400000|2021-10-29 03:00:00|2411.8|2405.8|2408|2402|2411.8|2405.8|2408|2402|52
1635476700000|2021-10-29 03:05:00|2408.3|2402.3|2408.8|2402.8|2411|2405|2407.8|2401.8|39
1635477000000|2021-10-29 03:10:00|2409|2403|2409.8|2403.8|2409.8|2403.8|2408.8|2402.8|22
1635477300000|2021-10-29 03:15:00|2409.5|2403.5|2406.8|2400.8|2409.5|2403.5|2406.5|2400.5|28
1635477600000|2021-10-29 03:20:00|2407.3|2401.3|2409|2403|2410.3|2404.3|2407|2401|43
1635477900000|2021-10-29 03:25:00|2408.8|2402.8|2409.8|2403.8|2410|2404|2408.8|2402.8|18
1635478200000|2021-10-29 03:30:00|2409.3|2403.3|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|15
1635479100000|2021-10-29 03:45:00|2409|2403|2406.5|2400.5|2409|2403|2406.5|2400.5|14
1635479400000|2021-10-29 03:50:00|2406.8|2400.8|2407|2401|2407|2401|2406.5|2400.5|4
1635479700000|2021-10-29 03:55:00|2406.8|2400.8|2405.5|2399.5|2406.8|2400.8|2405.5|2399.5|2
1635480300000|2021-10-29 04:05:00|2405.3|2399.3|2405|2399|2405.3|2399.3|2404.3|2398.3|5
1635481800000|2021-10-29 04:30:00|2405.3|2399.3|2405|2399|2405.5|2399.5|2405|2399|21
1635482400000|2021-10-29 04:40:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1635482700000|2021-10-29 04:45:00|2404.5|2398.5|2403.3|2397.3|2404.5|2398.5|2403.3|2397.3|3
1635483600000|2021-10-29 05:00:00|2403|2397|2403|2397|2403|2397|2403|2397|1
1635485100000|2021-10-29 05:25:00|2403.3|2397.3|2401.5|2395.5|2403.3|2397.3|2401.5|2395.5|3
1635485400000|2021-10-29 05:30:00|2401|2395|2401|2395|2401.3|2395.3|2398.8|2392.8|38
1635485700000|2021-10-29 05:35:00|2400.8|2394.8|2398|2392|2400.8|2394.8|2396.8|2390.8|31
1635486000000|2021-10-29 05:40:00|2398.5|2392.5|2394.3|2388.3|2399.8|2393.8|2394.3|2388.3|63
1635486300000|2021-10-29 05:45:00|2394.8|2388.8|2393.8|2387.8|2394.8|2388.8|2392.5|2386.5|30
1635486600000|2021-10-29 05:50:00|2394|2388|2395.8|2389.8|2395.8|2389.8|2393.8|2387.8|9
1635486900000|2021-10-29 05:55:00|2395.5|2389.5|2399|2393|2399.3|2393.3|2395.5|2389.5|31
1635487200000|2021-10-29 06:00:00|2399.3|2393.3|2399.5|2393.5|2400|2394|2399|2393|16
1635487500000|2021-10-29 06:05:00|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2398.3|2392.3|24
1635487800000|2021-10-29 06:10:00|2400.3|2394.3|2400|2394|2400.8|2394.8|2399.3|2393.3|26
1635488100000|2021-10-29 06:15:00|2400.3|2394.3|2401|2395|2401|2395|2399.5|2393.5|12
1635488400000|2021-10-29 06:20:00|2401.5|2395.5|2400.8|2394.8|2401.8|2395.8|2400.8|2394.8|8
1635488700000|2021-10-29 06:25:00|2401|2395|2399|2393|2401.3|2395.3|2398.5|2392.5|43
1635489000000|2021-10-29 06:30:00|2398.5|2392.5|2398.5|2392.5|2401|2395|2398.5|2392.5|43
1635489300000|2021-10-29 06:35:00|2398|2392|2391.8|2385.8|2398.5|2392.5|2391|2385|41
1635489600000|2021-10-29 06:40:00|2392|2386|2390.8|2384.8|2393.3|2387.3|2390.3|2384.3|30
1635489900000|2021-10-29 06:45:00|2390.5|2384.5|2395.3|2389.3|2399.5|2393.5|2389|2383|82
1635490200000|2021-10-29 06:50:00|2393.8|2387.8|2398.8|2392.8|2399.5|2393.5|2392.8|2386.8|27
1635490500000|2021-10-29 06:55:00|2399|2393|2400.5|2394.5|2402.5|2396.5|2399|2393|21
1635490800000|2021-10-29 07:00:00|2400.3|2394.3|2392.5|2386.5|2400.3|2394.3|2392.5|2386.5|40
1635491100000|2021-10-29 07:05:00|2392.8|2386.8|2396|2390|2396.8|2390.8|2392.8|2386.8|18
1635491400000|2021-10-29 07:10:00|2395.5|2389.5|2391.8|2385.8|2395.8|2389.8|2391.5|2385.5|41
1635491700000|2021-10-29 07:15:00|2392|2386|2393.3|2387.3|2393.8|2387.8|2391.5|2385.5|41
1635492000000|2021-10-29 07:20:00|2393|2387|2389|2383|2393|2387|2389|2383|38
1635492300000|2021-10-29 07:25:00|2388.8|2382.8|2388.3|2382.3|2390.5|2384.5|2386.3|2380.3|42
1635492600000|2021-10-29 07:30:00|2388|2382|2393.5|2387.5|2394.8|2388.8|2387.5|2381.5|46
1635492900000|2021-10-29 07:35:00|2393.3|2387.3|2396.5|2390.5|2396.8|2390.8|2393.3|2387.3|22
1635493200000|2021-10-29 07:40:00|2396.8|2390.8|2399|2393|2400|2394|2396.8|2390.8|14
1635493500000|2021-10-29 07:45:00|2398.8|2392.8|2402.5|2396.5|2402.5|2396.5|2397.5|2391.5|39
1635493800000|2021-10-29 07:50:00|2402.8|2396.8|2406.3|2400.3|2406.8|2400.8|2402.8|2396.8|22
1635494100000|2021-10-29 07:55:00|2406|2400|2405.8|2399.8|2410.5|2404.5|2404.3|2398.3|45
1635494400000|2021-10-29 08:00:00|2406|2400|2402.5|2396.5|2406.3|2400.3|2402.3|2396.3|21
1635494700000|2021-10-29 08:05:00|2403.8|2397.8|2408.8|2402.8|2410.8|2404.8|2403.8|2397.8|39
1635495000000|2021-10-29 08:10:00|2408.5|2402.5|2408|2402|2411|2405|2406.5|2400.5|36
1635495300000|2021-10-29 08:15:00|2407.5|2401.5|2405.3|2399.3|2407.8|2401.8|2402.8|2396.8|27
1635495600000|2021-10-29 08:20:00|2405.5|2399.5|2402|2396|2406|2400|2402|2396|48
1635495900000|2021-10-29 08:25:00|2401.8|2395.8|2391.3|2385.3|2401.8|2395.8|2390.5|2384.5|82
1635496200000|2021-10-29 08:30:00|2391.5|2385.5|2391.5|2385.5|2392.8|2386.8|2391.3|2385.3|33
1635496500000|2021-10-29 08:35:00|2391.8|2385.8|2389|2383|2391.8|2385.8|2389|2383|10
1635496800000|2021-10-29 08:40:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2387.3|2381.3|17
1635497100000|2021-10-29 08:45:00|2388.3|2382.3|2384.8|2378.8|2388.3|2382.3|2384.8|2378.8|20
1635497400000|2021-10-29 08:50:00|2384.5|2378.5|2386.3|2380.3|2387|2381|2380.8|2374.8|34
1635497700000|2021-10-29 08:55:00|2386.5|2380.5|2386.5|2380.5|2388.3|2382.3|2386.5|2380.5|12
1635498000000|2021-10-29 09:00:00|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2384.3|2378.3|10
1635498300000|2021-10-29 09:05:00|2385|2379|2385.5|2379.5|2385.8|2379.8|2384.3|2378.3|13
1635498600000|2021-10-29 09:10:00|2385.8|2379.8|2387.8|2381.8|2389|2383|2385.8|2379.8|22
1635498900000|2021-10-29 09:15:00|2388|2382|2389.8|2383.8|2390.3|2384.3|2388|2382|12
1635499200000|2021-10-29 09:20:00|2389.5|2383.5|2390|2384|2390|2384|2389|2383|15
1635499500000|2021-10-29 09:25:00|2390.3|2384.3|2388.5|2382.5|2390.3|2384.3|2387.8|2381.8|13
1635499800000|2021-10-29 09:30:00|2388.8|2382.8|2393.3|2387.3|2394.5|2388.5|2388.8|2382.8|29
1635500100000|2021-10-29 09:35:00|2393|2387|2395|2389|2395|2389|2391.5|2385.5|18
1635500400000|2021-10-29 09:40:00|2394.8|2388.8|2393.3|2387.3|2395|2389|2393|2387|6
1635500700000|2021-10-29 09:45:00|2393.5|2387.5|2396.5|2390.5|2396.5|2390.5|2393|2387|19
1635501000000|2021-10-29 09:50:00|2396.8|2390.8|2398.8|2392.8|2400|2394|2396.8|2390.8|17
1635501300000|2021-10-29 09:55:00|2399|2393|2397.3|2391.3|2400.8|2394.8|2397|2391|14
1635501600000|2021-10-29 10:00:00|2397|2391|2395.3|2389.3|2397|2391|2395.3|2389.3|7
1635501900000|2021-10-29 10:05:00|2395|2389|2396.8|2390.8|2397|2391|2394.8|2388.8|21
1635502200000|2021-10-29 10:10:00|2397.5|2391.5|2396|2390|2398|2392|2395.3|2389.3|20
1635502500000|2021-10-29 10:15:00|2396.3|2390.3|2393.5|2387.5|2396.3|2390.3|2393.3|2387.3|14
1635502800000|2021-10-29 10:20:00|2393.8|2387.8|2397.5|2391.5|2398.5|2392.5|2393.8|2387.8|29
1635503100000|2021-10-29 10:25:00|2397.3|2391.3|2397.8|2391.8|2398.3|2392.3|2397|2391|20
1635503400000|2021-10-29 10:30:00|2397.5|2391.5|2400|2394|2401.3|2395.3|2397.5|2391.5|21
1635503700000|2021-10-29 10:35:00|2399.8|2393.8|2405.8|2399.8|2405.8|2399.8|2399.8|2393.8|21
1635504000000|2021-10-29 10:40:00|2406|2400|2402.3|2396.3|2406.3|2400.3|2402.3|2396.3|24
1635504300000|2021-10-29 10:45:00|2402.5|2396.5|2404.5|2398.5|2404.5|2398.5|2402.5|2396.5|11
1635504600000|2021-10-29 10:50:00|2404.3|2398.3|2397.8|2391.8|2404.3|2398.3|2396.8|2390.8|22
1635504900000|2021-10-29 10:55:00|2397.5|2391.5|2395.3|2389.3|2397.5|2391.5|2395.3|2389.3|15
1635505200000|2021-10-29 11:00:00|2395.8|2389.8|2399.3|2393.3|2401.5|2395.5|2395.5|2389.5|17
1635505500000|2021-10-29 11:05:00|2399|2393|2399|2393|2399.3|2393.3|2397.5|2391.5|11
1635505800000|2021-10-29 11:10:00|2399.3|2393.3|2396.3|2390.3|2401.3|2395.3|2395.8|2389.8|26
1635506100000|2021-10-29 11:15:00|2396.5|2390.5|2399.8|2393.8|2401.3|2395.3|2396.5|2390.5|22
1635506400000|2021-10-29 11:20:00|2399|2393|2400.3|2394.3|2400.8|2394.8|2397.3|2391.3|19
1635506700000|2021-10-29 11:25:00|2400.5|2394.5|2401.5|2395.5|2401.8|2395.8|2400.5|2394.5|13
1635507000000|2021-10-29 11:30:00|2401.3|2395.3|2401|2395|2404|2398|2399.8|2393.8|40
1635507300000|2021-10-29 11:35:00|2401.3|2395.3|2401|2395|2404.5|2398.5|2399.8|2393.8|30
1635507600000|2021-10-29 11:40:00|2400.5|2394.5|2402.5|2396.5|2404.3|2398.3|2400.5|2394.5|26
1635507900000|2021-10-29 11:45:00|2402.3|2396.3|2404.3|2398.3|2404.8|2398.8|2400.3|2394.3|38
1635508200000|2021-10-29 11:50:00|2404|2398|2407.5|2401.5|2407.5|2401.5|2402.5|2396.5|50
1635508500000|2021-10-29 11:55:00|2407.8|2401.8|2404.3|2398.3|2410.8|2404.8|2404.3|2398.3|44
1635508800000|2021-10-29 12:00:00|2404.5|2398.5|2408.3|2402.3|2409.3|2403.3|2403.5|2397.5|42
1635509100000|2021-10-29 12:05:00|2408.5|2402.5|2405.3|2399.3|2409|2403|2405.3|2399.3|34
1635509400000|2021-10-29 12:10:00|2405|2399|2401.3|2395.3|2405|2399|2395.8|2389.8|89
1635509700000|2021-10-29 12:15:00|2401|2395|2399.8|2393.8|2402.3|2396.3|2399.3|2393.3|39
1635510000000|2021-10-29 12:20:00|2400|2394|2401|2395|2403.8|2397.8|2399|2393|26
1635510300000|2021-10-29 12:25:00|2401.3|2395.3|2401.5|2395.5|2402.5|2396.5|2400.8|2394.8|28
1635510600000|2021-10-29 12:30:00|2401.8|2395.8|2405.8|2399.8|2407|2401|2401.5|2395.5|57
1635510900000|2021-10-29 12:35:00|2405.5|2399.5|2401.3|2395.3|2406.3|2400.3|2401|2395|41
1635511200000|2021-10-29 12:40:00|2401|2395|2403.3|2397.3|2404.5|2398.5|2400.8|2394.8|43
1635511500000|2021-10-29 12:45:00|2403|2397|2400.8|2394.8|2404.5|2398.5|2400.5|2394.5|40
1635511800000|2021-10-29 12:50:00|2400|2394|2399.8|2393.8|2402|2396|2395|2389|72
1635512100000|2021-10-29 12:55:00|2400|2394|2405.5|2399.5|2406.3|2400.3|2399.8|2393.8|64
1635512400000|2021-10-29 13:00:00|2405.8|2399.8|2405.8|2399.8|2409.3|2403.3|2401.3|2395.3|180
1635512700000|2021-10-29 13:05:00|2405.5|2399.5|2412.8|2406.8|2414.8|2408.8|2405|2399|108
1635513000000|2021-10-29 13:10:00|2412.5|2406.5|2406.8|2400.8|2413|2407|2406|2400|59
1635513300000|2021-10-29 13:15:00|2407|2401|2412.3|2406.3|2412.5|2406.5|2406.8|2400.8|81
1635513600000|2021-10-29 13:20:00|2412|2406|2408.5|2402.5|2412|2406|2407.8|2401.8|44
1635513900000|2021-10-29 13:25:00|2408.8|2402.8|2408.5|2402.5|2410.8|2404.8|2407|2401|43
1635514200000|2021-10-29 13:30:00|2408.8|2402.8|2406.5|2400.5|2411|2405|2404.8|2398.8|63
1635514500000|2021-10-29 13:35:00|2406.8|2400.8|2403.8|2397.8|2410.8|2404.8|2403.5|2397.5|39
1635514800000|2021-10-29 13:40:00|2404|2398|2409.3|2403.3|2409.3|2403.3|2401.3|2395.3|60
1635515100000|2021-10-29 13:45:00|2409|2403|2408.5|2402.5|2411.3|2405.3|2406|2400|56
1635515400000|2021-10-29 13:50:00|2408.3|2402.3|2411|2405|2411.3|2405.3|2406|2400|44
1635515700000|2021-10-29 13:55:00|2411.3|2405.3|2406.3|2400.3|2411.5|2405.5|2406.3|2400.3|19
1635516000000|2021-10-29 14:00:00|2406|2400|2410.8|2404.8|2411|2405|2405.8|2399.8|38
1635516300000|2021-10-29 14:05:00|2411|2405|2414.8|2408.8|2415.3|2409.3|2410.5|2404.5|55
1635516600000|2021-10-29 14:10:00|2415|2409|2410.3|2404.3|2415|2409|2410|2404|39
1635516900000|2021-10-29 14:15:00|2410|2404|2406.5|2400.5|2410|2404|2406|2400|73
1635517200000|2021-10-29 14:20:00|2406.8|2400.8|2401.8|2395.8|2406.8|2400.8|2400.5|2394.5|67
1635517500000|2021-10-29 14:25:00|2401.5|2395.5|2400.5|2394.5|2402.3|2396.3|2399.8|2393.8|70
1635517800000|2021-10-29 14:30:00|2400.3|2394.3|2405|2399|2405|2399|2399.8|2393.8|103
1635518100000|2021-10-29 14:35:00|2404.8|2398.8|2402|2396|2408.5|2402.5|2399.3|2393.3|73
1635518400000|2021-10-29 14:40:00|2402.3|2396.3|2401.5|2395.5|2405.5|2399.5|2400.8|2394.8|94
1635518700000|2021-10-29 14:45:00|2401.3|2395.3|2409.5|2403.5|2409.5|2403.5|2399.5|2393.5|73
1635519000000|2021-10-29 14:50:00|2409.3|2403.3|2408.5|2402.5|2410.8|2404.8|2407.5|2401.5|61
1635519300000|2021-10-29 14:55:00|2408.3|2402.3|2399|2393|2408.3|2402.3|2398.3|2392.3|89
1635519600000|2021-10-29 15:00:00|2399.3|2393.3|2393|2387|2402|2396|2391.8|2385.8|132
1635519900000|2021-10-29 15:05:00|2392.8|2386.8|2392.5|2386.5|2400.8|2394.8|2391.8|2385.8|67
1635520200000|2021-10-29 15:10:00|2392.8|2386.8|2389.5|2383.5|2393.5|2387.5|2388.8|2382.8|104
1635520500000|2021-10-29 15:15:00|2389.3|2383.3|2387.8|2381.8|2390.3|2384.3|2383|2377|215
1635520800000|2021-10-29 15:20:00|2387.3|2381.3|2382.8|2376.8|2387.3|2381.3|2382.5|2376.5|40
1635521100000|2021-10-29 15:25:00|2382.5|2376.5|2385.8|2379.8|2385.8|2379.8|2381.5|2375.5|39
1635521400000|2021-10-29 15:30:00|2386|2380|2381|2375|2387|2381|2380.8|2374.8|51
1635521700000|2021-10-29 15:35:00|2380.8|2374.8|2380.3|2374.3|2382|2376|2378.5|2372.5|92
1635522000000|2021-10-29 15:40:00|2380.5|2374.5|2379.5|2373.5|2380.8|2374.8|2379|2373|17
1635522300000|2021-10-29 15:45:00|2379.8|2373.8|2380.3|2374.3|2381.8|2375.8|2378.8|2372.8|40
1635522600000|2021-10-29 15:50:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2377.3|2371.3|42
1635522900000|2021-10-29 15:55:00|2379.5|2373.5|2387.3|2381.3|2389.3|2383.3|2379.3|2373.3|30
1635523200000|2021-10-29 16:00:00|2387.5|2381.5|2389.5|2383.5|2393.3|2387.3|2387.3|2381.3|67
1635523500000|2021-10-29 16:05:00|2389.8|2383.8|2387.5|2381.5|2389.8|2383.8|2385.8|2379.8|59
1635523800000|2021-10-29 16:10:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387|2381|21
1635524100000|2021-10-29 16:15:00|2388.5|2382.5|2389|2383|2389|2383|2387.3|2381.3|26
1635524400000|2021-10-29 16:20:00|2389.3|2383.3|2387.5|2381.5|2391.5|2385.5|2386.5|2380.5|45
1635524700000|2021-10-29 16:25:00|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1635525000000|2021-10-29 16:30:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|4
1635525300000|2021-10-29 16:35:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2385|2379|12
1635525600000|2021-10-29 16:40:00|2385.5|2379.5|2384|2378|2385.5|2379.5|2383.8|2377.8|8
1635525900000|2021-10-29 16:45:00|2384.5|2378.5|2387.3|2381.3|2387.8|2381.8|2384.5|2378.5|9
1635526500000|2021-10-29 16:55:00|2387.1|2381.1|2382.1|2376.1|2387.4|2381.4|2382.1|2376.1|22
1635728400000|2021-11-01 01:00:00|2393.8|2375|2382.5|2376.5|2393.8|2376.8|2380.8|2374.8|11
1635728700000|2021-11-01 01:05:00|2381.3|2375.3|2380|2374|2382.3|2376.3|2379.8|2373.8|10
1635729000000|2021-11-01 01:10:00|2379.8|2373.8|2380.5|2374.5|2381|2375|2377.8|2371.8|50
1635729300000|2021-11-01 01:15:00|2380.3|2374.3|2375.5|2369.5|2380.3|2374.3|2375.5|2369.5|23
1635729600000|2021-11-01 01:20:00|2375.8|2369.8|2377.5|2371.5|2377.5|2371.5|2374|2368|23
1635729900000|2021-11-01 01:25:00|2377.8|2371.8|2384.8|2378.8|2384.8|2378.8|2377.8|2371.8|26
1635730200000|2021-11-01 01:30:00|2384.5|2378.5|2383.8|2377.8|2384.5|2378.5|2382.8|2376.8|26
1635730500000|2021-11-01 01:35:00|2384|2378|2386|2380|2386.5|2380.5|2384|2378|54
1635730800000|2021-11-01 01:40:00|2385.8|2379.8|2385.5|2379.5|2386.8|2380.8|2385.5|2379.5|23
1635731100000|2021-11-01 01:45:00|2385.8|2379.8|2385.3|2379.3|2388|2382|2385|2379|45
1635731400000|2021-11-01 01:50:00|2385|2379|2389.8|2383.8|2390.3|2384.3|2385|2379|24
1635731700000|2021-11-01 01:55:00|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|8
1635732000000|2021-11-01 02:00:00|2390.5|2384.5|2393|2387|2393.8|2387.8|2390.3|2384.3|18
1635732300000|2021-11-01 02:05:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1635732600000|2021-11-01 02:10:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2392|2386|8
1635732900000|2021-11-01 02:15:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1635733200000|2021-11-01 02:20:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393|2387|7
1635733800000|2021-11-01 02:30:00|2393|2387|2391|2385|2393.3|2387.3|2391|2385|14
1635734100000|2021-11-01 02:35:00|2390.8|2384.8|2390.3|2384.3|2391|2385|2389.8|2383.8|12
1635734400000|2021-11-01 02:40:00|2390.5|2384.5|2393.5|2387.5|2393.5|2387.5|2390.3|2384.3|9
1635734700000|2021-11-01 02:45:00|2393.8|2387.8|2396.8|2390.8|2397.3|2391.3|2393.8|2387.8|16
1635735000000|2021-11-01 02:50:00|2397|2391|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|9
1635735300000|2021-11-01 02:55:00|2396.8|2390.8|2398.8|2392.8|2399.3|2393.3|2396.5|2390.5|15
1635735600000|2021-11-01 03:00:00|2399|2393|2400.3|2394.3|2400.8|2394.8|2399|2393|14
1635735900000|2021-11-01 03:05:00|2400.5|2394.5|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|8
1635736200000|2021-11-01 03:10:00|2400.3|2394.3|2400.3|2394.3|2401.3|2395.3|2400|2394|17
1635736500000|2021-11-01 03:15:00|2400|2394|2397.3|2391.3|2400.3|2394.3|2397.3|2391.3|10
1635736800000|2021-11-01 03:20:00|2396.8|2390.8|2394.5|2388.5|2396.8|2390.8|2394.3|2388.3|38
1635737100000|2021-11-01 03:25:00|2394|2388|2392|2386|2394|2388|2391.8|2385.8|40
1635737400000|2021-11-01 03:30:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2390.8|2384.8|11
1635737700000|2021-11-01 03:35:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|4
1635738300000|2021-11-01 03:45:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1635740700000|2021-11-01 04:25:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|4
1635741000000|2021-11-01 04:30:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1635741300000|2021-11-01 04:35:00|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|16
1635741900000|2021-11-01 04:45:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1635743400000|2021-11-01 05:10:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|6
1635743700000|2021-11-01 05:15:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1635744300000|2021-11-01 05:25:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1635744600000|2021-11-01 05:30:00|2391.3|2385.3|2391|2385|2391.8|2385.8|2390.8|2384.8|9
1635744900000|2021-11-01 05:35:00|2391.3|2385.3|2391.3|2385.3|2391.8|2385.8|2391|2385|41
1635745200000|2021-11-01 05:40:00|2391|2385|2390.5|2384.5|2391|2385|2390.3|2384.3|7
1635745500000|2021-11-01 05:45:00|2390.3|2384.3|2387|2381|2390.8|2384.8|2387|2381|40
1635745800000|2021-11-01 05:50:00|2387.3|2381.3|2386.8|2380.8|2388.3|2382.3|2386.8|2380.8|30
1635746100000|2021-11-01 05:55:00|2387|2381|2387.3|2381.3|2387.5|2381.5|2386.3|2380.3|11
1635746400000|2021-11-01 06:00:00|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.5|2380.5|5
1635746700000|2021-11-01 06:05:00|2386.3|2380.3|2384.8|2378.8|2386.5|2380.5|2383.8|2377.8|20
1635747600000|2021-11-01 06:20:00|2385|2379|2385.8|2379.8|2387.5|2381.5|2385|2379|19
1635747900000|2021-11-01 06:25:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383|2377|8
1635748200000|2021-11-01 06:30:00|2383|2377|2382|2376|2385.5|2379.5|2382|2376|44
1635748500000|2021-11-01 06:35:00|2382.3|2376.3|2378|2372|2382.3|2376.3|2377.5|2371.5|31
1635748800000|2021-11-01 06:40:00|2377.8|2371.8|2372|2366|2378|2372|2372|2366|31
1635749100000|2021-11-01 06:45:00|2371.8|2365.8|2372.8|2366.8|2372.8|2366.8|2370.8|2364.8|19
1635749400000|2021-11-01 06:50:00|2372.5|2366.5|2373|2367|2373|2367|2370.3|2364.3|10
1635749700000|2021-11-01 06:55:00|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1635750000000|2021-11-01 07:00:00|2373|2367|2372.3|2366.3|2373|2367|2372.3|2366.3|4
1635750300000|2021-11-01 07:05:00|2372|2366|2373.5|2367.5|2373.5|2367.5|2372|2366|7
1635750600000|2021-11-01 07:10:00|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|6
1635750900000|2021-11-01 07:15:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|5
1635751200000|2021-11-01 07:20:00|2375|2369|2378.5|2372.5|2378.5|2372.5|2374.8|2368.8|15
1635751500000|2021-11-01 07:25:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2375.8|2369.8|13
1635751800000|2021-11-01 07:30:00|2377.5|2371.5|2377.3|2371.3|2379|2373|2377|2371|20
1635752100000|2021-11-01 07:35:00|2377|2371|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|11
1635752400000|2021-11-01 07:40:00|2376.8|2370.8|2375|2369|2377|2371|2374|2368|17
1635752700000|2021-11-01 07:45:00|2375.3|2369.3|2378|2372|2380.8|2374.8|2375.3|2369.3|31
1635753000000|2021-11-01 07:50:00|2377.8|2371.8|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|6
1635753300000|2021-11-01 07:55:00|2378.3|2372.3|2380.3|2374.3|2380.5|2374.5|2378|2372|41
1635753600000|2021-11-01 08:00:00|2380|2374|2381|2375|2385.8|2379.8|2378.3|2372.3|72
1635753900000|2021-11-01 08:05:00|2381.3|2375.3|2385.5|2379.5|2386.8|2380.8|2381.3|2375.3|44
1635754200000|2021-11-01 08:10:00|2385.3|2379.3|2386.5|2380.5|2386.5|2380.5|2384|2378|18
1635754500000|2021-11-01 08:15:00|2386.8|2380.8|2388.5|2382.5|2389|2383|2386.8|2380.8|25
1635754800000|2021-11-01 08:20:00|2388.3|2382.3|2385.8|2379.8|2388.3|2382.3|2384.5|2378.5|30
1635755100000|2021-11-01 08:25:00|2385.5|2379.5|2380.8|2374.8|2386|2380|2379|2373|63
1635755400000|2021-11-01 08:30:00|2381.3|2375.3|2386.8|2380.8|2387.3|2381.3|2381.3|2375.3|31
1635755700000|2021-11-01 08:35:00|2387|2381|2383.3|2377.3|2387.3|2381.3|2383.3|2377.3|25
1635756000000|2021-11-01 08:40:00|2383.5|2377.5|2380.8|2374.8|2384.8|2378.8|2380.5|2374.5|24
1635756300000|2021-11-01 08:45:00|2380.5|2374.5|2382.5|2376.5|2382.8|2376.8|2380.3|2374.3|20
1635756600000|2021-11-01 08:50:00|2382.8|2376.8|2386|2380|2387|2381|2382.8|2376.8|18
1635756900000|2021-11-01 08:55:00|2385.5|2379.5|2384.8|2378.8|2387.3|2381.3|2384.3|2378.3|23
1635757200000|2021-11-01 09:00:00|2385|2379|2388|2382|2388.8|2382.8|2385|2379|26
1635757500000|2021-11-01 09:05:00|2388.3|2382.3|2386.3|2380.3|2389|2383|2384.3|2378.3|32
1635757800000|2021-11-01 09:10:00|2386|2380|2388|2382|2388.8|2382.8|2386|2380|19
1635758100000|2021-11-01 09:15:00|2387.8|2381.8|2383.8|2377.8|2387.8|2381.8|2380.3|2374.3|30
1635758400000|2021-11-01 09:20:00|2384|2378|2386.3|2380.3|2386.3|2380.3|2382|2376|13
1635758700000|2021-11-01 09:25:00|2386|2380|2385.5|2379.5|2388.5|2382.5|2384.8|2378.8|24
1635759000000|2021-11-01 09:30:00|2385.8|2379.8|2382.8|2376.8|2386|2380|2382.8|2376.8|20
1635759300000|2021-11-01 09:35:00|2382.5|2376.5|2384.8|2378.8|2384.8|2378.8|2382|2376|11
1635759600000|2021-11-01 09:40:00|2384.5|2378.5|2384.3|2378.3|2385.5|2379.5|2383.5|2377.5|20
1635759900000|2021-11-01 09:45:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1635760200000|2021-11-01 09:50:00|2384.8|2378.8|2384.3|2378.3|2386|2380|2383.3|2377.3|13
1635760500000|2021-11-01 09:55:00|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|3
1635760800000|2021-11-01 10:00:00|2384.8|2378.8|2382.5|2376.5|2384.8|2378.8|2382|2376|8
1635761100000|2021-11-01 10:05:00|2382.8|2376.8|2380|2374|2382.8|2376.8|2378.8|2372.8|17
1635761400000|2021-11-01 10:10:00|2380.5|2374.5|2380.8|2374.8|2381.3|2375.3|2379.8|2373.8|12
1635761700000|2021-11-01 10:15:00|2381|2375|2383.8|2377.8|2384|2378|2381|2375|16
1635762000000|2021-11-01 10:20:00|2384|2378|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|22
1635762300000|2021-11-01 10:25:00|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1635762600000|2021-11-01 10:30:00|2384.8|2378.8|2387|2381|2387.8|2381.8|2384.8|2378.8|19
1635762900000|2021-11-01 10:35:00|2387.3|2381.3|2388.8|2382.8|2388.8|2382.8|2385.3|2379.3|13
1635763200000|2021-11-01 10:40:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1635763500000|2021-11-01 10:45:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1635763800000|2021-11-01 10:50:00|2389|2383|2390.8|2384.8|2394|2388|2389|2383|31
1635764100000|2021-11-01 10:55:00|2390.3|2384.3|2382.8|2376.8|2390.3|2384.3|2382.5|2376.5|23
1635764400000|2021-11-01 11:00:00|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2383.3|2377.3|10
1635764700000|2021-11-01 11:05:00|2384.8|2378.8|2384|2378|2384.8|2378.8|2383.5|2377.5|10
1635765000000|2021-11-01 11:10:00|2384.3|2378.3|2383|2377|2385.3|2379.3|2382.8|2376.8|17
1635765300000|2021-11-01 11:15:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1635765600000|2021-11-01 11:20:00|2382.3|2376.3|2382.3|2376.3|2383.5|2377.5|2382|2376|11
1635765900000|2021-11-01 11:25:00|2382.5|2376.5|2383.5|2377.5|2384|2378|2382.5|2376.5|12
1635766200000|2021-11-01 11:30:00|2383.3|2377.3|2379|2373|2383.3|2377.3|2379|2373|18
1635766500000|2021-11-01 11:35:00|2378.8|2372.8|2378.3|2372.3|2379.8|2373.8|2377.3|2371.3|22
1635766800000|2021-11-01 11:40:00|2378.5|2372.5|2379.3|2373.3|2380.5|2374.5|2378.5|2372.5|17
1635767100000|2021-11-01 11:45:00|2379|2373|2378.8|2372.8|2379|2373|2378.3|2372.3|9
1635767400000|2021-11-01 11:50:00|2379|2373|2376.8|2370.8|2379|2373|2376.8|2370.8|6
1635767700000|2021-11-01 11:55:00|2377|2371|2376.8|2370.8|2377.8|2371.8|2376|2370|10
1635768000000|2021-11-01 12:00:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2372.8|2366.8|32
1635768300000|2021-11-01 12:05:00|2376.5|2370.5|2375.5|2369.5|2377.3|2371.3|2375.3|2369.3|23
1635768600000|2021-11-01 12:10:00|2375.8|2369.8|2379|2373|2379|2373|2375.8|2369.8|30
1635768900000|2021-11-01 12:15:00|2378.8|2372.8|2377.5|2371.5|2378.8|2372.8|2376.5|2370.5|26
1635769200000|2021-11-01 12:20:00|2377.8|2371.8|2378.8|2372.8|2379.8|2373.8|2377.8|2371.8|19
1635769500000|2021-11-01 12:25:00|2379.5|2373.5|2382|2376|2382.8|2376.8|2379|2373|25
1635769800000|2021-11-01 12:30:00|2381.8|2375.8|2385.5|2379.5|2386.3|2380.3|2381.8|2375.8|31
1635770100000|2021-11-01 12:35:00|2385.8|2379.8|2389.3|2383.3|2389.3|2383.3|2385.5|2379.5|25
1635770400000|2021-11-01 12:40:00|2389|2383|2389.5|2383.5|2391.8|2385.8|2388.3|2382.3|36
1635770700000|2021-11-01 12:45:00|2389.8|2383.8|2390.8|2384.8|2392|2386|2388|2382|55
1635771000000|2021-11-01 12:50:00|2391|2385|2395|2389|2396.3|2390.3|2391|2385|49
1635771300000|2021-11-01 12:55:00|2395.3|2389.3|2393.5|2387.5|2399.5|2393.5|2393.5|2387.5|51
1635771600000|2021-11-01 13:00:00|2393.3|2387.3|2392.5|2386.5|2398.8|2392.8|2388.3|2382.3|137
1635771900000|2021-11-01 13:05:00|2392.3|2386.3|2394.8|2388.8|2395.3|2389.3|2389.8|2383.8|125
1635772200000|2021-11-01 13:10:00|2395|2389|2394|2388|2398|2392|2392.8|2386.8|104
1635772500000|2021-11-01 13:15:00|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2391.5|2385.5|78
1635772800000|2021-11-01 13:20:00|2394|2388|2392.8|2386.8|2397.3|2391.3|2392.8|2386.8|55
1635773100000|2021-11-01 13:25:00|2392.3|2386.3|2390.3|2384.3|2393|2387|2389|2383|68
1635773400000|2021-11-01 13:30:00|2390.5|2384.5|2393|2387|2395.8|2389.8|2390|2384|83
1635773700000|2021-11-01 13:35:00|2392.8|2386.8|2394.3|2388.3|2394.8|2388.8|2391.5|2385.5|47
1635774000000|2021-11-01 13:40:00|2394|2388|2394|2388|2394.5|2388.5|2390.8|2384.8|62
1635774300000|2021-11-01 13:45:00|2394.5|2388.5|2394.5|2388.5|2396|2390|2393.5|2387.5|70
1635774600000|2021-11-01 13:50:00|2394|2388|2399.8|2393.8|2400.3|2394.3|2394|2388|63
1635774900000|2021-11-01 13:55:00|2400|2394|2398|2392|2400|2394|2396.5|2390.5|55
1635775200000|2021-11-01 14:00:00|2397.8|2391.8|2394.5|2388.5|2400|2394|2391.5|2385.5|71
1635775500000|2021-11-01 14:05:00|2394.8|2388.8|2398|2392|2400|2394|2394.8|2388.8|35
1635775800000|2021-11-01 14:10:00|2397.8|2391.8|2399.3|2393.3|2399.5|2393.5|2396|2390|45
1635776100000|2021-11-01 14:15:00|2399.5|2393.5|2400.8|2394.8|2401.5|2395.5|2399.5|2393.5|24
1635776400000|2021-11-01 14:20:00|2400.5|2394.5|2399.8|2393.8|2401.5|2395.5|2398.5|2392.5|53
1635776700000|2021-11-01 14:25:00|2399.5|2393.5|2397.8|2391.8|2400|2394|2396.5|2390.5|40
1635777000000|2021-11-01 14:30:00|2398|2392|2399.3|2393.3|2399.3|2393.3|2397.5|2391.5|69
1635777300000|2021-11-01 14:35:00|2399|2393|2396.5|2390.5|2399|2393|2396|2390|73
1635777600000|2021-11-01 14:40:00|2396.3|2390.3|2397.5|2391.5|2398.5|2392.5|2394.3|2388.3|45
1635777900000|2021-11-01 14:45:00|2397.8|2391.8|2400|2394|2400|2394|2396.3|2390.3|44
1635778200000|2021-11-01 14:50:00|2399.8|2393.8|2402.8|2396.8|2403.3|2397.3|2399|2393|53
1635778500000|2021-11-01 14:55:00|2402.5|2396.5|2401.8|2395.8|2403.3|2397.3|2399.3|2393.3|46
1635778800000|2021-11-01 15:00:00|2401.5|2395.5|2396.5|2390.5|2401.5|2395.5|2396|2390|53
1635779100000|2021-11-01 15:05:00|2396.3|2390.3|2398|2392|2398.5|2392.5|2393|2387|53
1635779400000|2021-11-01 15:10:00|2398.3|2392.3|2400.5|2394.5|2401.3|2395.3|2397.5|2391.5|50
1635779700000|2021-11-01 15:15:00|2400.8|2394.8|2399.3|2393.3|2400.8|2394.8|2399|2393|24
1635780000000|2021-11-01 15:20:00|2399|2393|2400.3|2394.3|2401|2395|2398.3|2392.3|35
1635780300000|2021-11-01 15:25:00|2400.5|2394.5|2399.8|2393.8|2401.3|2395.3|2399|2393|26
1635780600000|2021-11-01 15:30:00|2400|2394|2402.5|2396.5|2402.8|2396.8|2400|2394|29
1635780900000|2021-11-01 15:35:00|2402.8|2396.8|2406.5|2400.5|2407|2401|2402.5|2396.5|53
1635781200000|2021-11-01 15:40:00|2406.8|2400.8|2407.3|2401.3|2408.3|2402.3|2406.5|2400.5|40
1635781500000|2021-11-01 15:45:00|2407|2401|2406.5|2400.5|2407.8|2401.8|2405.5|2399.5|33
1635781800000|2021-11-01 15:50:00|2406.8|2400.8|2402.5|2396.5|2407|2401|2401.3|2395.3|57
1635782100000|2021-11-01 15:55:00|2402.3|2396.3|2403.3|2397.3|2406.5|2400.5|2402.3|2396.3|47
1635782400000|2021-11-01 16:00:00|2403|2397|2401.8|2395.8|2403.8|2397.8|2401.5|2395.5|37
1635782700000|2021-11-01 16:05:00|2402|2396|2397.3|2391.3|2403.5|2397.5|2395.5|2389.5|40
1635783000000|2021-11-01 16:10:00|2397|2391|2392|2386|2397|2391|2389.3|2383.3|74
1635783300000|2021-11-01 16:15:00|2391.8|2385.8|2382.5|2376.5|2391.8|2385.8|2376.5|2370.5|159
1635783600000|2021-11-01 16:20:00|2382.8|2376.8|2386|2380|2388.3|2382.3|2382.8|2376.8|32
1635783900000|2021-11-01 16:25:00|2386.3|2380.3|2388.8|2382.8|2390.8|2384.8|2386.3|2380.3|30
1635784200000|2021-11-01 16:30:00|2388.3|2382.3|2384.5|2378.5|2391.5|2385.5|2383.8|2377.8|45
1635784500000|2021-11-01 16:35:00|2385|2379|2387.5|2381.5|2390|2384|2385|2379|18
1635784800000|2021-11-01 16:40:00|2388|2382|2381.3|2375.3|2389|2383|2377.5|2371.5|49
1635785100000|2021-11-01 16:45:00|2381.5|2375.5|2383|2377|2383|2377|2381|2375|22
1635785400000|2021-11-01 16:50:00|2383.9|2377.9|2382.3|2376.3|2385.3|2379.3|2382.3|2376.3|12
1635785700000|2021-11-01 16:55:00|2382.5|2376.5|2382.1|2376.1|2383.4|2377.4|2381.4|2375.4|20
1635786000000|2021-11-01 17:00:00|2382.6|2376.6|2382.6|2376.6|2384.6|2378.6|2382.6|2376.6|9
1635786300000|2021-11-01 17:05:00|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1635786900000|2021-11-01 17:15:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1635787500000|2021-11-01 17:25:00|2381.9|2375.9|2380.1|2374.1|2381.9|2375.9|2375.6|2369.6|42
1635787800000|2021-11-01 17:30:00|2379.1|2373.1|2377.6|2371.6|2379.1|2373.1|2377.6|2371.6|3
1635788100000|2021-11-01 17:35:00|2378.1|2372.1|2379.1|2373.1|2379.1|2373.1|2378.1|2372.1|4
1635788400000|2021-11-01 17:40:00|2380.3|2374.3|2380.9|2374.9|2380.9|2374.9|2380.3|2374.3|2
1635788700000|2021-11-01 17:45:00|2381.1|2375.1|2383.6|2377.6|2383.6|2377.6|2381.1|2375.1|3
1635789000000|2021-11-01 17:50:00|2384.1|2378.1|2384.9|2378.9|2384.9|2378.9|2384.1|2378.1|7
1635789300000|2021-11-01 17:55:00|2384.6|2378.6|2378.1|2372.1|2384.6|2378.6|2378.1|2372.1|21
1635814800000|2021-11-02 01:00:00|2384.8|2366|2382.3|2376.3|2384.8|2377.3|2381.8|2366|20
1635815100000|2021-11-02 01:05:00|2382|2376|2388|2382|2388|2382|2382|2376|27
1635815400000|2021-11-02 01:10:00|2387.8|2381.8|2387.3|2381.3|2388|2382|2387.3|2381.3|11
1635815700000|2021-11-02 01:15:00|2387.8|2381.8|2394|2388|2394|2388|2387.8|2381.8|21
1635816000000|2021-11-02 01:20:00|2394.5|2388.5|2399|2393|2399.8|2393.8|2394.5|2388.5|39
1635816300000|2021-11-02 01:25:00|2399.3|2393.3|2396.5|2390.5|2399.8|2393.8|2395.8|2389.8|52
1635816600000|2021-11-02 01:30:00|2396.8|2390.8|2394.5|2388.5|2396.8|2390.8|2394|2388|15
1635816900000|2021-11-02 01:35:00|2394.3|2388.3|2394.8|2388.8|2395|2389|2392.8|2386.8|33
1635817200000|2021-11-02 01:40:00|2395|2389|2393.5|2387.5|2395.8|2389.8|2393.5|2387.5|28
1635817500000|2021-11-02 01:45:00|2393.8|2387.8|2392.8|2386.8|2394.3|2388.3|2392.8|2386.8|16
1635818100000|2021-11-02 01:55:00|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|4
1635818400000|2021-11-02 02:00:00|2392.5|2386.5|2392.8|2386.8|2393|2387|2392.3|2386.3|15
1635818700000|2021-11-02 02:05:00|2393|2387|2393.8|2387.8|2395|2389|2393|2387|14
1635819000000|2021-11-02 02:10:00|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.3|2386.3|20
1635819600000|2021-11-02 02:20:00|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|4
1635819900000|2021-11-02 02:25:00|2392.3|2386.3|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|7
1635820200000|2021-11-02 02:30:00|2392|2386|2388.5|2382.5|2392|2386|2388.5|2382.5|5
1635820500000|2021-11-02 02:35:00|2388.3|2382.3|2385.3|2379.3|2388.3|2382.3|2384.8|2378.8|13
1635820800000|2021-11-02 02:40:00|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.8|2378.8|8
1635821100000|2021-11-02 02:45:00|2385|2379|2384.5|2378.5|2386.8|2380.8|2384.3|2378.3|14
1635821400000|2021-11-02 02:50:00|2384.8|2378.8|2382.8|2376.8|2385.3|2379.3|2382.8|2376.8|9
1635821700000|2021-11-02 02:55:00|2382.5|2376.5|2382|2376|2383.8|2377.8|2381.8|2375.8|34
1635822000000|2021-11-02 03:00:00|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2382|2376|18
1635822300000|2021-11-02 03:05:00|2383|2377|2384.3|2378.3|2384.5|2378.5|2383|2377|16
1635822600000|2021-11-02 03:10:00|2384|2378|2384|2378|2384.3|2378.3|2383.5|2377.5|7
1635822900000|2021-11-02 03:15:00|2384.3|2378.3|2383.5|2377.5|2384.8|2378.8|2381.1|2375.1|51
1635823200000|2021-11-02 03:20:00|2383|2377|2382.3|2376.3|2383|2377|2382.3|2376.3|2
1635823500000|2021-11-02 03:25:00|2382|2376|2380.5|2374.5|2382.3|2376.3|2380|2374|43
1635823800000|2021-11-02 03:30:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|5
1635824100000|2021-11-02 03:35:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379|2373|5
1635824400000|2021-11-02 03:40:00|2379.3|2373.3|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|7
1635824700000|2021-11-02 03:45:00|2379|2373|2377.8|2371.8|2379|2373|2377.8|2371.8|7
1635825900000|2021-11-02 04:05:00|2377.5|2371.5|2379.8|2373.8|2379.8|2373.8|2377.5|2371.5|7
1635826500000|2021-11-02 04:15:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1635826800000|2021-11-02 04:20:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1635828000000|2021-11-02 04:40:00|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|10
1635828300000|2021-11-02 04:45:00|2380.3|2374.3|2380.8|2374.8|2380.8|2374.8|2380.3|2374.3|5
1635828900000|2021-11-02 04:55:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|30
1635829200000|2021-11-02 05:00:00|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|9
1635829500000|2021-11-02 05:05:00|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|12
1635829800000|2021-11-02 05:10:00|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1635830700000|2021-11-02 05:25:00|2380.3|2374.3|2379|2373|2380.8|2374.8|2379|2373|21
1635831000000|2021-11-02 05:30:00|2378.8|2372.8|2381|2375|2381.5|2375.5|2376.5|2370.5|91
1635831300000|2021-11-02 05:35:00|2381.5|2375.5|2383.8|2377.8|2384.8|2378.8|2380.5|2374.5|46
1635831600000|2021-11-02 05:40:00|2384|2378|2387.5|2381.5|2389.3|2383.3|2384|2378|109
1635831900000|2021-11-02 05:45:00|2387.8|2381.8|2384|2378|2388.3|2382.3|2383.5|2377.5|100
1635832200000|2021-11-02 05:50:00|2383.8|2377.8|2384|2378|2385.5|2379.5|2383.5|2377.5|34
1635832500000|2021-11-02 05:55:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|13
1635832800000|2021-11-02 06:00:00|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|56
1635833100000|2021-11-02 06:05:00|2383.8|2377.8|2379.8|2373.8|2383.8|2377.8|2379.3|2373.3|38
1635833400000|2021-11-02 06:10:00|2378.8|2372.8|2376.3|2370.3|2378.8|2372.8|2376|2370|44
1635833700000|2021-11-02 06:15:00|2376|2370|2379.8|2373.8|2379.8|2373.8|2375.8|2369.8|49
1635834000000|2021-11-02 06:20:00|2381|2375|2380.3|2374.3|2381|2375|2377.8|2371.8|20
1635834300000|2021-11-02 06:25:00|2380.5|2374.5|2380.5|2374.5|2382|2376|2380|2374|17
1635834600000|2021-11-02 06:30:00|2380.8|2374.8|2377|2371|2380.8|2374.8|2376.8|2370.8|29
1635834900000|2021-11-02 06:35:00|2376.8|2370.8|2381.5|2375.5|2381.5|2375.5|2376.8|2370.8|28
1635835200000|2021-11-02 06:40:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|4
1635835500000|2021-11-02 06:45:00|2381|2375|2380|2374|2381|2375|2380|2374|2
1635835800000|2021-11-02 06:50:00|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379|2373|12
1635836100000|2021-11-02 06:55:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.5|2372.5|6
1635836400000|2021-11-02 07:00:00|2378.8|2372.8|2378.8|2372.8|2379|2373|2378.5|2372.5|11
1635836700000|2021-11-02 07:05:00|2379|2373|2377|2371|2379|2373|2376.8|2370.8|15
1635837000000|2021-11-02 07:10:00|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|10
1635837300000|2021-11-02 07:15:00|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2377.3|2371.3|4
1635837600000|2021-11-02 07:20:00|2378.5|2372.5|2380.3|2374.3|2380.8|2374.8|2378.5|2372.5|7
1635837900000|2021-11-02 07:25:00|2380|2374|2379.5|2373.5|2380|2374|2379.5|2373.5|3
1635838200000|2021-11-02 07:30:00|2379.3|2373.3|2375.5|2369.5|2379.3|2373.3|2375.5|2369.5|18
1635838500000|2021-11-02 07:35:00|2376.5|2370.5|2375.8|2369.8|2377.5|2371.5|2375.8|2369.8|18
1635838800000|2021-11-02 07:40:00|2376|2370|2376|2370|2376.5|2370.5|2376|2370|6
1635839100000|2021-11-02 07:45:00|2376.3|2370.3|2377|2371|2377.3|2371.3|2376.3|2370.3|5
1635839400000|2021-11-02 07:50:00|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1635839700000|2021-11-02 07:55:00|2376.8|2370.8|2373|2367|2376.8|2370.8|2373|2367|13
1635840000000|2021-11-02 08:00:00|2372.8|2366.8|2374.5|2368.5|2375.8|2369.8|2371.5|2365.5|46
1635840300000|2021-11-02 08:05:00|2374.8|2368.8|2377|2371|2377.8|2371.8|2374.8|2368.8|11
1635840600000|2021-11-02 08:10:00|2376.8|2370.8|2377.3|2371.3|2377.8|2371.8|2375.5|2369.5|23
1635840900000|2021-11-02 08:15:00|2377|2371|2378|2372|2378.3|2372.3|2376|2370|12
1635841200000|2021-11-02 08:20:00|2377.8|2371.8|2375|2369|2377.8|2371.8|2375|2369|9
1635841500000|2021-11-02 08:25:00|2374.8|2368.8|2374.5|2368.5|2376.5|2370.5|2372.5|2366.5|28
1635841800000|2021-11-02 08:30:00|2374|2368|2370|2364|2374|2368|2369.8|2363.8|27
1635842100000|2021-11-02 08:35:00|2369.8|2363.8|2371.5|2365.5|2371.5|2365.5|2369.8|2363.8|11
1635842400000|2021-11-02 08:40:00|2371.8|2365.8|2372|2366|2372.5|2366.5|2371.8|2365.8|10
1635842700000|2021-11-02 08:45:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.5|2365.5|16
1635843000000|2021-11-02 08:50:00|2372.3|2366.3|2369.8|2363.8|2372.3|2366.3|2369.8|2363.8|21
1635843300000|2021-11-02 08:55:00|2369|2363|2365.8|2359.8|2369|2363|2365.3|2359.3|17
1635843600000|2021-11-02 09:00:00|2365.5|2359.5|2366.3|2360.3|2366.5|2360.5|2365.5|2359.5|9
1635843900000|2021-11-02 09:05:00|2366|2360|2366.8|2360.8|2367.5|2361.5|2365.3|2359.3|18
1635844200000|2021-11-02 09:10:00|2367|2361|2369.5|2363.5|2371.8|2365.8|2366.8|2360.8|25
1635844500000|2021-11-02 09:15:00|2369.8|2363.8|2371.8|2365.8|2371.8|2365.8|2369.3|2363.3|16
1635844800000|2021-11-02 09:20:00|2371.5|2365.5|2369.3|2363.3|2371.5|2365.5|2368.8|2362.8|17
1635845100000|2021-11-02 09:25:00|2369|2363|2367.3|2361.3|2369.3|2363.3|2366.5|2360.5|26
1635845400000|2021-11-02 09:30:00|2367|2361|2371.5|2365.5|2371.5|2365.5|2367|2361|15
1635845700000|2021-11-02 09:35:00|2371.8|2365.8|2372|2366|2372.3|2366.3|2371.8|2365.8|4
1635846000000|2021-11-02 09:40:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371.3|2365.3|10
1635846300000|2021-11-02 09:45:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2370|2364|21
1635846600000|2021-11-02 09:50:00|2371.3|2365.3|2370|2364|2371.3|2365.3|2370|2364|10
1635846900000|2021-11-02 09:55:00|2369.8|2363.8|2371.5|2365.5|2371.8|2365.8|2369.8|2363.8|14
1635847200000|2021-11-02 10:00:00|2371.3|2365.3|2369.8|2363.8|2371.3|2365.3|2369.3|2363.3|11
1635847500000|2021-11-02 10:05:00|2370.3|2364.3|2369.8|2363.8|2371|2365|2369.5|2363.5|16
1635847800000|2021-11-02 10:10:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1635848100000|2021-11-02 10:15:00|2369.5|2363.5|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|8
1635848400000|2021-11-02 10:20:00|2368.8|2362.8|2366|2360|2368.8|2362.8|2366|2360|8
1635848700000|2021-11-02 10:25:00|2366.3|2360.3|2365.8|2359.8|2368.8|2362.8|2365.8|2359.8|20
1635849000000|2021-11-02 10:30:00|2365.5|2359.5|2365.3|2359.3|2365.8|2359.8|2365|2359|7
1635849300000|2021-11-02 10:35:00|2365.5|2359.5|2367.8|2361.8|2370.3|2364.3|2365.5|2359.5|44
1635849600000|2021-11-02 10:40:00|2368|2362|2370|2364|2370.3|2364.3|2368|2362|17
1635849900000|2021-11-02 10:45:00|2369.8|2363.8|2371.8|2365.8|2372.8|2366.8|2369|2363|22
1635850200000|2021-11-02 10:50:00|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|4
1635850500000|2021-11-02 10:55:00|2372.5|2366.5|2371.3|2365.3|2372.5|2366.5|2371.3|2365.3|6
1635850800000|2021-11-02 11:00:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2370.3|2364.3|17
1635851100000|2021-11-02 11:05:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1635851400000|2021-11-02 11:10:00|2370.3|2364.3|2369|2363|2370.3|2364.3|2368.8|2362.8|5
1635851700000|2021-11-02 11:15:00|2368.8|2362.8|2367.8|2361.8|2369|2363|2367.8|2361.8|7
1635852000000|2021-11-02 11:20:00|2367.5|2361.5|2368|2362|2368|2362|2366.8|2360.8|9
1635852300000|2021-11-02 11:25:00|2367.8|2361.8|2365.5|2359.5|2367.8|2361.8|2365.5|2359.5|12
1635852600000|2021-11-02 11:30:00|2366|2360|2368.8|2362.8|2369|2363|2366|2360|9
1635852900000|2021-11-02 11:35:00|2368.5|2362.5|2369.5|2363.5|2369.5|2363.5|2368|2362|27
1635853200000|2021-11-02 11:40:00|2369.3|2363.3|2369.3|2363.3|2369.5|2363.5|2368.8|2362.8|11
1635853500000|2021-11-02 11:45:00|2368.8|2362.8|2371|2365|2371.5|2365.5|2368.3|2362.3|27
1635853800000|2021-11-02 11:50:00|2370.8|2364.8|2372.5|2366.5|2373.3|2367.3|2370.8|2364.8|16
1635854100000|2021-11-02 11:55:00|2372.3|2366.3|2371|2365|2372.3|2366.3|2370.8|2364.8|16
1635854400000|2021-11-02 12:00:00|2370.8|2364.8|2371.5|2365.5|2371.8|2365.8|2369.8|2363.8|21
1635854700000|2021-11-02 12:05:00|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|13
1635855000000|2021-11-02 12:10:00|2371|2365|2371.3|2365.3|2371.5|2365.5|2369.5|2363.5|23
1635855300000|2021-11-02 12:15:00|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|3
1635855600000|2021-11-02 12:20:00|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|18
1635855900000|2021-11-02 12:25:00|2371|2365|2375|2369|2375.3|2369.3|2371|2365|32
1635856200000|2021-11-02 12:30:00|2374.8|2368.8|2374.3|2368.3|2375.5|2369.5|2373.3|2367.3|48
1635856500000|2021-11-02 12:35:00|2374|2368|2377.5|2371.5|2378|2372|2373.8|2367.8|43
1635856800000|2021-11-02 12:40:00|2377.3|2371.3|2381.8|2375.8|2381.8|2375.8|2377.3|2371.3|45
1635857100000|2021-11-02 12:45:00|2382|2376|2381.5|2375.5|2385.8|2379.8|2380.5|2374.5|68
1635857400000|2021-11-02 12:50:00|2380.8|2374.8|2385|2379|2385.5|2379.5|2380.8|2374.8|39
1635857700000|2021-11-02 12:55:00|2385.3|2379.3|2383|2377|2387|2381|2383|2377|32
1635858000000|2021-11-02 13:00:00|2383.3|2377.3|2381.8|2375.8|2384.3|2378.3|2378|2372|70
1635858300000|2021-11-02 13:05:00|2382|2376|2382.5|2376.5|2385.5|2379.5|2379.3|2373.3|55
1635858600000|2021-11-02 13:10:00|2382.8|2376.8|2383.5|2377.5|2383.8|2377.8|2382|2376|39
1635858900000|2021-11-02 13:15:00|2382.8|2376.8|2384|2378|2384.8|2378.8|2382|2376|40
1635859200000|2021-11-02 13:20:00|2383.8|2377.8|2381.3|2375.3|2384.8|2378.8|2380.8|2374.8|42
1635859500000|2021-11-02 13:25:00|2381.5|2375.5|2381.5|2375.5|2383|2377|2381|2375|52
1635859800000|2021-11-02 13:30:00|2381.8|2375.8|2381.8|2375.8|2384.3|2378.3|2381.8|2375.8|31
1635860100000|2021-11-02 13:35:00|2382|2376|2382.5|2376.5|2383.5|2377.5|2380.5|2374.5|35
1635860400000|2021-11-02 13:40:00|2382.3|2376.3|2383.5|2377.5|2383.5|2377.5|2380.8|2374.8|18
1635860700000|2021-11-02 13:45:00|2383.8|2377.8|2384|2378|2384.5|2378.5|2383.3|2377.3|48
1635861000000|2021-11-02 13:50:00|2383.5|2377.5|2383.5|2377.5|2384.8|2378.8|2383.5|2377.5|29
1635861300000|2021-11-02 13:55:00|2383.3|2377.3|2380.3|2374.3|2383.5|2377.5|2380|2374|36
1635861600000|2021-11-02 14:00:00|2380|2374|2377.3|2371.3|2381|2375|2376.8|2370.8|48
1635861900000|2021-11-02 14:05:00|2378|2372|2377.8|2371.8|2378.3|2372.3|2377.3|2371.3|19
1635862200000|2021-11-02 14:10:00|2378|2372|2377.5|2371.5|2378|2372|2376|2370|49
1635862500000|2021-11-02 14:15:00|2377.3|2371.3|2376|2370|2377.3|2371.3|2375.5|2369.5|33
1635862800000|2021-11-02 14:20:00|2376.3|2370.3|2369.5|2363.5|2376.3|2370.3|2368.8|2362.8|38
1635863100000|2021-11-02 14:25:00|2369.8|2363.8|2370.8|2364.8|2372|2366|2369.8|2363.8|39
1635863400000|2021-11-02 14:30:00|2370.5|2364.5|2369|2363|2370.5|2364.5|2367.3|2361.3|47
1635863700000|2021-11-02 14:35:00|2368.8|2362.8|2366.3|2360.3|2369|2363|2365.3|2359.3|33
1635864000000|2021-11-02 14:40:00|2366.8|2360.8|2365.3|2359.3|2368|2362|2364.8|2358.8|35
1635864300000|2021-11-02 14:45:00|2365.5|2359.5|2368.3|2362.3|2369|2363|2365|2359|30
1635864600000|2021-11-02 14:50:00|2367.8|2361.8|2368.3|2362.3|2368.5|2362.5|2367.3|2361.3|30
1635864900000|2021-11-02 14:55:00|2368.5|2362.5|2372.5|2366.5|2373.3|2367.3|2368.5|2362.5|44
1635865200000|2021-11-02 15:00:00|2372.8|2366.8|2371|2365|2374|2368|2371|2365|37
1635865500000|2021-11-02 15:05:00|2370.8|2364.8|2369|2363|2370.8|2364.8|2367.8|2361.8|39
1635865800000|2021-11-02 15:10:00|2369.3|2363.3|2369.3|2363.3|2370|2364|2368.5|2362.5|30
1635866100000|2021-11-02 15:15:00|2369.5|2363.5|2372|2366|2372|2366|2369|2363|35
1635866400000|2021-11-02 15:20:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|20
1635866700000|2021-11-02 15:25:00|2372.8|2366.8|2371.3|2365.3|2373.8|2367.8|2371.3|2365.3|32
1635867000000|2021-11-02 15:30:00|2371.5|2365.5|2371.3|2365.3|2371.8|2365.8|2368.8|2362.8|38
1635867300000|2021-11-02 15:35:00|2371|2365|2361|2355|2371|2365|2360|2354|71
1635867600000|2021-11-02 15:40:00|2360.8|2354.8|2364.5|2358.5|2364.5|2358.5|2359.3|2353.3|60
1635867900000|2021-11-02 15:45:00|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2363|2357|40
1635868200000|2021-11-02 15:50:00|2364.3|2358.3|2361.8|2355.8|2364.8|2358.8|2359.3|2353.3|55
1635868500000|2021-11-02 15:55:00|2362.5|2356.5|2368.5|2362.5|2369|2363|2362.5|2356.5|54
1635868800000|2021-11-02 16:00:00|2368.3|2362.3|2371|2365|2371.5|2365.5|2368|2362|34
1635869100000|2021-11-02 16:05:00|2370.8|2364.8|2366.5|2360.5|2372.3|2366.3|2366.5|2360.5|37
1635869400000|2021-11-02 16:10:00|2366.8|2360.8|2369|2363|2369|2363|2364.8|2358.8|26
1635869700000|2021-11-02 16:15:00|2369.3|2363.3|2370.5|2364.5|2371|2365|2363.8|2357.8|82
1635870000000|2021-11-02 16:20:00|2370.3|2364.3|2373.5|2367.5|2373.8|2367.8|2370.3|2364.3|12
1635870300000|2021-11-02 16:25:00|2373.3|2367.3|2371.3|2365.3|2373.5|2367.5|2371.3|2365.3|21
1635870600000|2021-11-02 16:30:00|2371.5|2365.5|2371.3|2365.3|2372|2366|2370|2364|17
1635870900000|2021-11-02 16:35:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1635871200000|2021-11-02 16:40:00|2372|2366|2373.3|2367.3|2375|2369|2372|2366|26
1635871500000|2021-11-02 16:45:00|2373|2367|2371.8|2365.8|2373.5|2367.5|2371.5|2365.5|22
1635871800000|2021-11-02 16:50:00|2372|2366|2375.5|2369.5|2375.8|2369.8|2371.8|2365.8|18
1635872100000|2021-11-02 16:55:00|2375.6|2369.6|2375.9|2369.9|2376.4|2370.4|2372.9|2366.9|22
1635872400000|2021-11-02 17:00:00|2375.4|2369.4|2376.4|2370.4|2376.6|2370.6|2374.6|2368.6|9
1635872700000|2021-11-02 17:05:00|2376.1|2370.1|2376.1|2370.1|2376.4|2370.4|2376.1|2370.1|9
1635873000000|2021-11-02 17:10:00|2376.4|2370.4|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|6
1635873300000|2021-11-02 17:15:00|2376.9|2370.9|2376.1|2370.1|2376.9|2370.9|2376.1|2370.1|4
1635873900000|2021-11-02 17:25:00|2375.9|2369.9|2380.1|2374.1|2381.1|2375.1|2375.6|2369.6|31
1635874200000|2021-11-02 17:30:00|2379.9|2373.9|2376.9|2370.9|2380.4|2374.4|2376.9|2370.9|20
1635874500000|2021-11-02 17:35:00|2376.6|2370.6|2374.4|2368.4|2376.6|2370.6|2374.4|2368.4|15
1635874800000|2021-11-02 17:40:00|2374.1|2368.1|2371.6|2365.6|2374.1|2368.1|2371.4|2365.4|9
1635875100000|2021-11-02 17:45:00|2370.9|2364.9|2370.4|2364.4|2371.1|2365.1|2370.4|2364.4|4
1635875400000|2021-11-02 17:50:00|2370.6|2364.6|2369.6|2363.6|2370.6|2364.6|2369.6|2363.6|2
1635875700000|2021-11-02 17:55:00|2370.1|2364.1|2371.4|2365.4|2371.6|2365.6|2370.1|2364.1|3
1635901200000|2021-11-03 01:00:00|2373.5|2354.8|2370.3|2364.3|2373.5|2364.3|2370.3|2354.8|2
1635901500000|2021-11-03 01:05:00|2367.8|2361.8|2367.8|2361.8|2368|2362|2367.8|2361.8|17
1635901800000|2021-11-03 01:10:00|2367.5|2361.5|2367|2361|2367.5|2361.5|2366.3|2360.3|26
1635902100000|2021-11-03 01:15:00|2366.8|2360.8|2370|2364|2370|2364|2365.8|2359.8|38
1635902400000|2021-11-03 01:20:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|13
1635902700000|2021-11-03 01:25:00|2369.5|2363.5|2365.5|2359.5|2369.5|2363.5|2365.5|2359.5|35
1635903000000|2021-11-03 01:30:00|2365|2359|2365.5|2359.5|2365.8|2359.8|2363.8|2357.8|20
1635903300000|2021-11-03 01:35:00|2365.3|2359.3|2368.5|2362.5|2368.5|2362.5|2364|2358|16
1635903600000|2021-11-03 01:40:00|2368.3|2362.3|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|3
1635903900000|2021-11-03 01:45:00|2368|2362|2368.3|2362.3|2368.3|2362.3|2367|2361|7
1635904200000|2021-11-03 01:50:00|2368|2362|2366.3|2360.3|2368|2362|2365.8|2359.8|26
1635904500000|2021-11-03 01:55:00|2366|2360|2365.3|2359.3|2366|2360|2364|2358|18
1635904800000|2021-11-03 02:00:00|2365|2359|2370|2364|2370|2364|2364.3|2358.3|44
1635905100000|2021-11-03 02:05:00|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2369.3|2363.3|33
1635905400000|2021-11-03 02:10:00|2369.3|2363.3|2366.8|2360.8|2369.3|2363.3|2366.8|2360.8|37
1635905700000|2021-11-03 02:15:00|2366.5|2360.5|2366|2360|2366.5|2360.5|2365.5|2359.5|6
1635906000000|2021-11-03 02:20:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|4
1635906300000|2021-11-03 02:25:00|2365.8|2359.8|2368.3|2362.3|2368.3|2362.3|2365.8|2359.8|11
1635906600000|2021-11-03 02:30:00|2368.5|2362.5|2376.3|2370.3|2377.3|2371.3|2368.3|2362.3|39
1635906900000|2021-11-03 02:35:00|2376|2370|2374.5|2368.5|2376|2370|2374.5|2368.5|11
1635907200000|2021-11-03 02:40:00|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.5|2367.5|17
1635907500000|2021-11-03 02:45:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|5
1635907800000|2021-11-03 02:50:00|2372.3|2366.3|2370.3|2364.3|2372.3|2366.3|2370|2364|10
1635908100000|2021-11-03 02:55:00|2370|2364|2372.8|2366.8|2373|2367|2370|2364|9
1635908400000|2021-11-03 03:00:00|2372.5|2366.5|2369.3|2363.3|2372.8|2366.8|2369|2363|17
1635908700000|2021-11-03 03:05:00|2369|2363|2369.3|2363.3|2369.5|2363.5|2369|2363|12
1635909000000|2021-11-03 03:10:00|2369|2363|2368.8|2362.8|2369|2363|2367.3|2361.3|8
1635909300000|2021-11-03 03:15:00|2368.5|2362.5|2369.5|2363.5|2369.5|2363.5|2368.5|2362.5|7
1635909600000|2021-11-03 03:20:00|2369.3|2363.3|2369.5|2363.5|2370|2364|2369|2363|13
1635909900000|2021-11-03 03:25:00|2370|2364|2371.8|2365.8|2371.8|2365.8|2370|2364|34
1635910200000|2021-11-03 03:30:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|8
1635912300000|2021-11-03 04:05:00|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1635912600000|2021-11-03 04:10:00|2372.8|2366.8|2373.8|2367.8|2373.8|2367.8|2372.8|2366.8|4
1635913800000|2021-11-03 04:30:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1635915300000|2021-11-03 04:55:00|2373.8|2367.8|2376|2370|2376|2370|2373.8|2367.8|10
1635915600000|2021-11-03 05:00:00|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|2
1635916200000|2021-11-03 05:10:00|2374.5|2368.5|2373.5|2367.5|2374.5|2368.5|2372.8|2366.8|8
1635916500000|2021-11-03 05:15:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1635917100000|2021-11-03 05:25:00|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.5|2367.5|5
1635917400000|2021-11-03 05:30:00|2374.8|2368.8|2375.5|2369.5|2376|2370|2374.5|2368.5|32
1635917700000|2021-11-03 05:35:00|2375.8|2369.8|2379.5|2373.5|2381|2375|2375.8|2369.8|71
1635918000000|2021-11-03 05:40:00|2379.3|2373.3|2381|2375|2381.3|2375.3|2379|2373|60
1635918300000|2021-11-03 05:45:00|2381.3|2375.3|2382.3|2376.3|2384.3|2378.3|2381.3|2375.3|61
1635918600000|2021-11-03 05:50:00|2382|2376|2382|2376|2382.8|2376.8|2381.3|2375.3|62
1635918900000|2021-11-03 05:55:00|2382.3|2376.3|2385|2379|2386|2380|2382|2376|63
1635919200000|2021-11-03 06:00:00|2385.3|2379.3|2384|2378|2386.5|2380.5|2383.5|2377.5|43
1635919500000|2021-11-03 06:05:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2382.3|2376.3|38
1635919800000|2021-11-03 06:10:00|2383.8|2377.8|2384.8|2378.8|2385.3|2379.3|2383.5|2377.5|14
1635920100000|2021-11-03 06:15:00|2385|2379|2385.8|2379.8|2386.3|2380.3|2385|2379|21
1635920400000|2021-11-03 06:20:00|2386|2380|2386.8|2380.8|2387.5|2381.5|2385.8|2379.8|44
1635920700000|2021-11-03 06:25:00|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|35
1635921000000|2021-11-03 06:30:00|2387.5|2381.5|2392.3|2386.3|2393|2387|2387.5|2381.5|56
1635921300000|2021-11-03 06:35:00|2392.5|2386.5|2395.5|2389.5|2395.5|2389.5|2392.3|2386.3|55
1635921600000|2021-11-03 06:40:00|2395.8|2389.8|2397.5|2391.5|2398.5|2392.5|2395.8|2389.8|75
1635921900000|2021-11-03 06:45:00|2397.3|2391.3|2386.8|2380.8|2397.5|2391.5|2386.5|2380.5|62
1635922200000|2021-11-03 06:50:00|2387.3|2381.3|2388.3|2382.3|2388.5|2382.5|2386.3|2380.3|52
1635922500000|2021-11-03 06:55:00|2388|2382|2386|2380|2388.3|2382.3|2386|2380|22
1635922800000|2021-11-03 07:00:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|5
1635923100000|2021-11-03 07:05:00|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2384.5|2378.5|8
1635923400000|2021-11-03 07:10:00|2385|2379|2384.3|2378.3|2385|2379|2384|2378|8
1635923700000|2021-11-03 07:15:00|2383.8|2377.8|2382.5|2376.5|2383.8|2377.8|2382.5|2376.5|2
1635924000000|2021-11-03 07:20:00|2382.8|2376.8|2385.3|2379.3|2385.5|2379.5|2382.8|2376.8|8
1635924300000|2021-11-03 07:25:00|2385|2379|2384|2378|2385|2379|2384|2378|5
1635924600000|2021-11-03 07:30:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|6
1635924900000|2021-11-03 07:35:00|2383.8|2377.8|2384|2378|2384|2378|2383.5|2377.5|5
1635925200000|2021-11-03 07:40:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1635925500000|2021-11-03 07:45:00|2383.8|2377.8|2385|2379|2385|2379|2383.8|2377.8|6
1635925800000|2021-11-03 07:50:00|2385.3|2379.3|2386|2380|2386.3|2380.3|2384.8|2378.8|7
1635926100000|2021-11-03 07:55:00|2385.8|2379.8|2383.3|2377.3|2385.8|2379.8|2382.3|2376.3|20
1635926400000|2021-11-03 08:00:00|2383|2377|2385|2379|2385|2379|2379.8|2373.8|42
1635926700000|2021-11-03 08:05:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2381.5|2375.5|18
1635927000000|2021-11-03 08:10:00|2384|2378|2385|2379|2385.5|2379.5|2383.5|2377.5|7
1635927300000|2021-11-03 08:15:00|2385.3|2379.3|2391|2385|2391.3|2385.3|2385.3|2379.3|15
1635927600000|2021-11-03 08:20:00|2391.8|2385.8|2391.8|2385.8|2392.8|2386.8|2389.5|2383.5|32
1635927900000|2021-11-03 08:25:00|2391.5|2385.5|2389|2383|2391.8|2385.8|2389|2383|11
1635928200000|2021-11-03 08:30:00|2389.5|2383.5|2387.8|2381.8|2391|2385|2387.3|2381.3|23
1635928500000|2021-11-03 08:35:00|2387.5|2381.5|2387.8|2381.8|2388|2382|2387|2381|17
1635928800000|2021-11-03 08:40:00|2388|2382|2389.5|2383.5|2391|2385|2388|2382|15
1635929100000|2021-11-03 08:45:00|2389.3|2383.3|2389.3|2383.3|2390|2384|2389.3|2383.3|6
1635929400000|2021-11-03 08:50:00|2389|2383|2386.3|2380.3|2389.8|2383.8|2386.3|2380.3|14
1635929700000|2021-11-03 08:55:00|2386|2380|2388|2382|2388|2382|2386|2380|8
1635930000000|2021-11-03 09:00:00|2387.3|2381.3|2391.3|2385.3|2391.3|2385.3|2385.5|2379.5|25
1635930300000|2021-11-03 09:05:00|2391.5|2385.5|2396.3|2390.3|2396.3|2390.3|2391.5|2385.5|19
1635930600000|2021-11-03 09:10:00|2396.5|2390.5|2391|2385|2396.5|2390.5|2390.5|2384.5|23
1635930900000|2021-11-03 09:15:00|2391.3|2385.3|2389.3|2383.3|2391.8|2385.8|2387.8|2381.8|13
1635931200000|2021-11-03 09:20:00|2388.3|2382.3|2393.5|2387.5|2393.5|2387.5|2387.8|2381.8|26
1635931500000|2021-11-03 09:25:00|2393.8|2387.8|2396|2390|2396.8|2390.8|2393|2387|21
1635931800000|2021-11-03 09:30:00|2395.8|2389.8|2392.8|2386.8|2396.3|2390.3|2391.8|2385.8|29
1635932100000|2021-11-03 09:35:00|2392.5|2386.5|2393.5|2387.5|2394.5|2388.5|2391.5|2385.5|27
1635932400000|2021-11-03 09:40:00|2393.3|2387.3|2393.3|2387.3|2394.5|2388.5|2392.8|2386.8|34
1635932700000|2021-11-03 09:45:00|2393.8|2387.8|2391|2385|2393.8|2387.8|2390.8|2384.8|25
1635933000000|2021-11-03 09:50:00|2390.8|2384.8|2393.3|2387.3|2393.3|2387.3|2390.8|2384.8|24
1635933300000|2021-11-03 09:55:00|2393|2387|2391|2385|2394.8|2388.8|2389.3|2383.3|39
1635933600000|2021-11-03 10:00:00|2391.5|2385.5|2384.8|2378.8|2392|2386|2383.8|2377.8|44
1635933900000|2021-11-03 10:05:00|2385|2379|2387.3|2381.3|2389|2383|2385|2379|27
1635934200000|2021-11-03 10:10:00|2387.8|2381.8|2386.5|2380.5|2387.8|2381.8|2385.3|2379.3|21
1635934500000|2021-11-03 10:15:00|2386.8|2380.8|2387.3|2381.3|2387.8|2381.8|2386.5|2380.5|13
1635934800000|2021-11-03 10:20:00|2387|2381|2389.3|2383.3|2389.5|2383.5|2387|2381|15
1635935100000|2021-11-03 10:25:00|2389.5|2383.5|2387.8|2381.8|2390.5|2384.5|2385.8|2379.8|33
1635935400000|2021-11-03 10:30:00|2388|2382|2390.3|2384.3|2390.5|2384.5|2387.8|2381.8|21
1635935700000|2021-11-03 10:35:00|2390|2384|2388.3|2382.3|2390|2384|2387|2381|22
1635936000000|2021-11-03 10:40:00|2388.8|2382.8|2386.8|2380.8|2389|2383|2386.8|2380.8|29
1635936300000|2021-11-03 10:45:00|2387.3|2381.3|2384.3|2378.3|2388.8|2382.8|2384.3|2378.3|31
1635936600000|2021-11-03 10:50:00|2385|2379|2385.5|2379.5|2386.5|2380.5|2384.5|2378.5|17
1635936900000|2021-11-03 10:55:00|2385.8|2379.8|2382.5|2376.5|2386.8|2380.8|2381.3|2375.3|24
1635937200000|2021-11-03 11:00:00|2382.8|2376.8|2384|2378|2384|2378|2382.5|2376.5|5
1635937500000|2021-11-03 11:05:00|2384.3|2378.3|2383.5|2377.5|2384.8|2378.8|2383.5|2377.5|16
1635937800000|2021-11-03 11:10:00|2383.8|2377.8|2384.5|2378.5|2384.8|2378.8|2383.5|2377.5|23
1635938100000|2021-11-03 11:15:00|2384|2378|2383|2377|2385.3|2379.3|2382.8|2376.8|23
1635938400000|2021-11-03 11:20:00|2383.8|2377.8|2382.5|2376.5|2384.3|2378.3|2381.8|2375.8|26
1635938700000|2021-11-03 11:25:00|2382.8|2376.8|2382.5|2376.5|2384|2378|2382|2376|27
1635939000000|2021-11-03 11:30:00|2382.3|2376.3|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|9
1635939300000|2021-11-03 11:35:00|2382|2376|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|12
1635939600000|2021-11-03 11:40:00|2382|2376|2384.3|2378.3|2384.5|2378.5|2382|2376|16
1635939900000|2021-11-03 11:45:00|2384.5|2378.5|2385.3|2379.3|2387.8|2381.8|2384.5|2378.5|30
1635940200000|2021-11-03 11:50:00|2384.8|2378.8|2385.3|2379.3|2385.5|2379.5|2383.8|2377.8|21
1635940500000|2021-11-03 11:55:00|2384.8|2378.8|2385.3|2379.3|2385.5|2379.5|2384.3|2378.3|11
1635940800000|2021-11-03 12:00:00|2385.5|2379.5|2386.8|2380.8|2387.3|2381.3|2385|2379|15
1635941100000|2021-11-03 12:05:00|2386.5|2380.5|2383.3|2377.3|2386.5|2380.5|2382.8|2376.8|25
1635941400000|2021-11-03 12:10:00|2383.5|2377.5|2383.3|2377.3|2384.3|2378.3|2382.3|2376.3|37
1635941700000|2021-11-03 12:15:00|2383.5|2377.5|2387.5|2381.5|2387.8|2381.8|2383|2377|43
1635942000000|2021-11-03 12:20:00|2387.8|2381.8|2390|2384|2391|2385|2387.8|2381.8|27
1635942300000|2021-11-03 12:25:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|19
1635942600000|2021-11-03 12:30:00|2390.8|2384.8|2392.3|2386.3|2392.5|2386.5|2390.8|2384.8|13
1635942900000|2021-11-03 12:35:00|2392|2386|2393.5|2387.5|2394.3|2388.3|2391|2385|33
1635943200000|2021-11-03 12:40:00|2393.3|2387.3|2395|2389|2396.8|2390.8|2393|2387|30
1635943500000|2021-11-03 12:45:00|2395.5|2389.5|2392|2386|2395.5|2389.5|2392|2386|17
1635943800000|2021-11-03 12:50:00|2392.3|2386.3|2392.5|2386.5|2393|2387|2389.5|2383.5|30
1635944100000|2021-11-03 12:55:00|2392.8|2386.8|2390.8|2384.8|2394.5|2388.5|2390.5|2384.5|48
1635944400000|2021-11-03 13:00:00|2391|2385|2385.8|2379.8|2391|2385|2384.5|2378.5|104
1635944700000|2021-11-03 13:05:00|2385.5|2379.5|2386.3|2380.3|2389|2383|2385.3|2379.3|51
1635945000000|2021-11-03 13:10:00|2386|2380|2385.8|2379.8|2388|2382|2385.5|2379.5|54
1635945300000|2021-11-03 13:15:00|2385.5|2379.5|2381.8|2375.8|2387|2381|2381.5|2375.5|82
1635945600000|2021-11-03 13:20:00|2381.5|2375.5|2383.8|2377.8|2383.8|2377.8|2380.8|2374.8|47
1635945900000|2021-11-03 13:25:00|2383.5|2377.5|2382.5|2376.5|2383.8|2377.8|2380.8|2374.8|44
1635946200000|2021-11-03 13:30:00|2382.3|2376.3|2382.8|2376.8|2384.3|2378.3|2381.5|2375.5|51
1635946500000|2021-11-03 13:35:00|2382.5|2376.5|2384.8|2378.8|2385.5|2379.5|2381.5|2375.5|54
1635946800000|2021-11-03 13:40:00|2384.5|2378.5|2387.5|2381.5|2387.5|2381.5|2384.3|2378.3|39
1635947100000|2021-11-03 13:45:00|2387.3|2381.3|2384.3|2378.3|2387.3|2381.3|2384|2378|30
1635947400000|2021-11-03 13:50:00|2384|2378|2384.8|2378.8|2384.8|2378.8|2383|2377|36
1635947700000|2021-11-03 13:55:00|2384.5|2378.5|2384.8|2378.8|2385|2379|2383.3|2377.3|41
1635948000000|2021-11-03 14:00:00|2385|2379|2384.8|2378.8|2386.3|2380.3|2384|2378|34
1635948300000|2021-11-03 14:05:00|2384.5|2378.5|2383.8|2377.8|2384.8|2378.8|2383.5|2377.5|13
1635948600000|2021-11-03 14:10:00|2383.5|2377.5|2385|2379|2386|2380|2383.5|2377.5|11
1635948900000|2021-11-03 14:15:00|2384.8|2378.8|2383.8|2377.8|2385.3|2379.3|2383.8|2377.8|34
1635949200000|2021-11-03 14:20:00|2383.5|2377.5|2382.5|2376.5|2384.5|2378.5|2381.8|2375.8|28
1635949500000|2021-11-03 14:25:00|2382.8|2376.8|2377.3|2371.3|2383|2377|2377.3|2371.3|45
1635949800000|2021-11-03 14:30:00|2376.8|2370.8|2381|2375|2381|2375|2375|2369|38
1635950100000|2021-11-03 14:35:00|2380.8|2374.8|2376.3|2370.3|2380.8|2374.8|2375.5|2369.5|27
1635950400000|2021-11-03 14:40:00|2376|2370|2374|2368|2376|2370|2373.5|2367.5|33
1635950700000|2021-11-03 14:45:00|2374.3|2368.3|2373.8|2367.8|2375|2369|2373.3|2367.3|40
1635951000000|2021-11-03 14:50:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2371|2365|60
1635951300000|2021-11-03 14:55:00|2373.5|2367.5|2371.3|2365.3|2374.5|2368.5|2371|2365|24
1635951600000|2021-11-03 15:00:00|2371|2365|2366.8|2360.8|2371|2365|2366.8|2360.8|51
1635951900000|2021-11-03 15:05:00|2367.3|2361.3|2370.3|2364.3|2370.3|2364.3|2366.5|2360.5|33
1635952200000|2021-11-03 15:10:00|2369.5|2363.5|2372|2366|2372.3|2366.3|2369.5|2363.5|25
1635952500000|2021-11-03 15:15:00|2372.3|2366.3|2373.5|2367.5|2374.3|2368.3|2372.3|2366.3|21
1635952800000|2021-11-03 15:20:00|2373.8|2367.8|2371.8|2365.8|2374.5|2368.5|2371.8|2365.8|35
1635953100000|2021-11-03 15:25:00|2371.5|2365.5|2374.8|2368.8|2374.8|2368.8|2370.8|2364.8|40
1635953400000|2021-11-03 15:30:00|2375|2369|2378|2372|2378|2372|2375|2369|14
1635953700000|2021-11-03 15:35:00|2378.3|2372.3|2377.3|2371.3|2378.3|2372.3|2376.8|2370.8|14
1635954000000|2021-11-03 15:40:00|2377|2371|2377.3|2371.3|2377.5|2371.5|2376.3|2370.3|34
1635954300000|2021-11-03 15:45:00|2377.5|2371.5|2375.3|2369.3|2378|2372|2375.3|2369.3|22
1635954600000|2021-11-03 15:50:00|2375|2369|2377.3|2371.3|2377.8|2371.8|2374.3|2368.3|23
1635954900000|2021-11-03 15:55:00|2377.5|2371.5|2378.8|2372.8|2380.3|2374.3|2377.3|2371.3|23
1635955200000|2021-11-03 16:00:00|2378.5|2372.5|2375.8|2369.8|2378.5|2372.5|2375.8|2369.8|24
1635955500000|2021-11-03 16:05:00|2375.5|2369.5|2370.8|2364.8|2375.5|2369.5|2370.8|2364.8|22
1635955800000|2021-11-03 16:10:00|2371|2365|2372.3|2366.3|2372.8|2366.8|2369.8|2363.8|38
1635956100000|2021-11-03 16:15:00|2372.5|2366.5|2377.8|2371.8|2380.3|2374.3|2372.3|2366.3|130
1635956400000|2021-11-03 16:20:00|2378|2372|2380|2374|2381.3|2375.3|2378|2372|53
1635956700000|2021-11-03 16:25:00|2380.3|2374.3|2379.5|2373.5|2381|2375|2379.3|2373.3|27
1635957000000|2021-11-03 16:30:00|2379|2373|2380.8|2374.8|2381.3|2375.3|2379|2373|16
1635957300000|2021-11-03 16:35:00|2381|2375|2379|2373|2381|2375|2376.3|2370.3|22
1635957600000|2021-11-03 16:40:00|2378.8|2372.8|2375.5|2369.5|2378.8|2372.8|2373.5|2367.5|29
1635957900000|2021-11-03 16:45:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2373.8|2367.8|11
1635958200000|2021-11-03 16:50:00|2375.3|2369.3|2376|2370|2376|2370|2374|2368|22
1635958500000|2021-11-03 16:55:00|2375.9|2369.9|2374.9|2368.9|2375.9|2369.9|2374.4|2368.4|44
1635958800000|2021-11-03 17:00:00|2374.6|2368.6|2372.6|2366.6|2374.6|2368.6|2372.4|2366.4|14
1635959100000|2021-11-03 17:05:00|2372.9|2366.9|2371.1|2365.1|2373.4|2367.4|2370.9|2364.9|46
1635959400000|2021-11-03 17:10:00|2371.4|2365.4|2371.1|2365.1|2371.6|2365.6|2371.1|2365.1|7
1635959700000|2021-11-03 17:15:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.6|2364.6|3
1635960000000|2021-11-03 17:20:00|2371.1|2365.1|2368.9|2362.9|2371.4|2365.4|2368.9|2362.9|21
1635960300000|2021-11-03 17:25:00|2369.1|2363.1|2374.4|2368.4|2374.9|2368.9|2369.1|2363.1|25
1635960600000|2021-11-03 17:30:00|2374.1|2368.1|2369.6|2363.6|2374.1|2368.1|2369.6|2363.6|7
1635960900000|2021-11-03 17:35:00|2368.6|2362.6|2368.4|2362.4|2368.6|2362.6|2368.4|2362.4|2
1635961200000|2021-11-03 17:40:00|2369.6|2363.6|2369.6|2363.6|2372.1|2366.1|2369.1|2363.1|28
1635961500000|2021-11-03 17:45:00|2369.4|2363.4|2368.6|2362.6|2369.6|2363.6|2367.9|2361.9|10
1635962100000|2021-11-03 17:55:00|2368.4|2362.4|2367.9|2361.9|2368.6|2362.6|2367.4|2361.4|9
1635987600000|2021-11-04 01:00:00|2384.5|2365.8|2385.5|2379.5|2385.5|2379.5|2381.8|2365.8|29
1635987900000|2021-11-04 01:05:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1635988200000|2021-11-04 01:10:00|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2384.3|2378.3|32
1635988500000|2021-11-04 01:15:00|2385.5|2379.5|2389.3|2383.3|2389.3|2383.3|2385.3|2379.3|14
1635988800000|2021-11-04 01:20:00|2389.5|2383.5|2389.5|2383.5|2391.3|2385.3|2389.5|2383.5|22
1635989100000|2021-11-04 01:25:00|2389.8|2383.8|2391.3|2385.3|2391.3|2385.3|2389.5|2383.5|19
1635989400000|2021-11-04 01:30:00|2391.8|2385.8|2392.5|2386.5|2393.8|2387.8|2391.8|2385.8|14
1635989700000|2021-11-04 01:35:00|2392.8|2386.8|2393.3|2387.3|2393.5|2387.5|2392.8|2386.8|23
1635990000000|2021-11-04 01:40:00|2393.5|2387.5|2391.8|2385.8|2394.8|2388.8|2391.8|2385.8|22
1635990300000|2021-11-04 01:45:00|2392|2386|2393|2387|2393.3|2387.3|2392|2386|5
1635990600000|2021-11-04 01:50:00|2392|2386|2393.8|2387.8|2393.8|2387.8|2392|2386|6
1635990900000|2021-11-04 01:55:00|2394.5|2388.5|2394.8|2388.8|2395.3|2389.3|2393.5|2387.5|11
1635991200000|2021-11-04 02:00:00|2395|2389|2394.5|2388.5|2395.5|2389.5|2394.3|2388.3|9
1635991500000|2021-11-04 02:05:00|2395|2389|2393.8|2387.8|2395|2389|2392.5|2386.5|19
1635991800000|2021-11-04 02:10:00|2393.5|2387.5|2393|2387|2393.8|2387.8|2392.5|2386.5|13
1635992100000|2021-11-04 02:15:00|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|7
1635992700000|2021-11-04 02:25:00|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1635993000000|2021-11-04 02:30:00|2392.5|2386.5|2389.3|2383.3|2392.5|2386.5|2389.3|2383.3|12
1635993300000|2021-11-04 02:35:00|2389|2383|2383.8|2377.8|2389|2383|2383.5|2377.5|17
1635993600000|2021-11-04 02:40:00|2383|2377|2382.3|2376.3|2383|2377|2381|2375|31
1635993900000|2021-11-04 02:45:00|2382|2376|2387.5|2381.5|2387.5|2381.5|2381.8|2375.8|29
1635994200000|2021-11-04 02:50:00|2387.3|2381.3|2384.8|2378.8|2387.3|2381.3|2384.8|2378.8|12
1635994500000|2021-11-04 02:55:00|2385.3|2379.3|2382.5|2376.5|2385.5|2379.5|2382.5|2376.5|13
1635994800000|2021-11-04 03:00:00|2382.3|2376.3|2383.5|2377.5|2384.5|2378.5|2382.3|2376.3|16
1635995100000|2021-11-04 03:05:00|2383.3|2377.3|2382.5|2376.5|2383.5|2377.5|2382.5|2376.5|15
1635995400000|2021-11-04 03:10:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1635995700000|2021-11-04 03:15:00|2382.5|2376.5|2382.8|2376.8|2383.3|2377.3|2382.5|2376.5|11
1635996000000|2021-11-04 03:20:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|23
1635996300000|2021-11-04 03:25:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|14
1635997500000|2021-11-04 03:45:00|2383.3|2377.3|2382.8|2376.8|2383.5|2377.5|2382.8|2376.8|4
1635997800000|2021-11-04 03:50:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1635998100000|2021-11-04 03:55:00|2382.8|2376.8|2383|2377|2383.3|2377.3|2382.8|2376.8|4
1635998700000|2021-11-04 04:05:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1635999300000|2021-11-04 04:15:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1636000200000|2021-11-04 04:30:00|2382.8|2376.8|2383|2377|2383|2377|2382.5|2376.5|12
1636000500000|2021-11-04 04:35:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1636000800000|2021-11-04 04:40:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1636001100000|2021-11-04 04:45:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|4
1636002600000|2021-11-04 05:10:00|2382.8|2376.8|2382.5|2376.5|2383|2377|2382.5|2376.5|4
1636002900000|2021-11-04 05:15:00|2382.3|2376.3|2379.8|2373.8|2382.3|2376.3|2379.8|2373.8|5
1636003200000|2021-11-04 05:20:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|4
1636003500000|2021-11-04 05:25:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1636003800000|2021-11-04 05:30:00|2380.3|2374.3|2382.3|2376.3|2382.8|2376.8|2380.3|2374.3|18
1636004100000|2021-11-04 05:35:00|2382|2376|2379|2373|2382|2376|2378.5|2372.5|17
1636004400000|2021-11-04 05:40:00|2378.8|2372.8|2381.5|2375.5|2381.5|2375.5|2378.8|2372.8|19
1636004700000|2021-11-04 05:45:00|2381|2375|2379.5|2373.5|2382.3|2376.3|2378.8|2372.8|53
1636005000000|2021-11-04 05:50:00|2379|2373|2379|2373|2380|2374|2378.3|2372.3|36
1636005300000|2021-11-04 05:55:00|2379.3|2373.3|2376.3|2370.3|2379.5|2373.5|2374.8|2368.8|37
1636005600000|2021-11-04 06:00:00|2376.5|2370.5|2379.5|2373.5|2379.5|2373.5|2374.8|2368.8|46
1636005900000|2021-11-04 06:05:00|2379.8|2373.8|2381|2375|2381.5|2375.5|2379.5|2373.5|33
1636006200000|2021-11-04 06:10:00|2380.8|2374.8|2378|2372|2381|2375|2377|2371|23
1636006500000|2021-11-04 06:15:00|2377.5|2371.5|2376.5|2370.5|2378|2372|2375.8|2369.8|20
1636006800000|2021-11-04 06:20:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2373.8|2367.8|28
1636007100000|2021-11-04 06:25:00|2377|2371|2378.3|2372.3|2378.3|2372.3|2376|2370|14
1636007400000|2021-11-04 06:30:00|2378.5|2372.5|2381.8|2375.8|2382.3|2376.3|2377.8|2371.8|18
1636007700000|2021-11-04 06:35:00|2381.5|2375.5|2381|2375|2381.5|2375.5|2379.8|2373.8|24
1636008000000|2021-11-04 06:40:00|2380.8|2374.8|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|16
1636008300000|2021-11-04 06:45:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|20
1636008600000|2021-11-04 06:50:00|2382|2376|2383|2377|2383|2377|2381.5|2375.5|16
1636008900000|2021-11-04 06:55:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382|2376|10
1636009200000|2021-11-04 07:00:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2382.3|2376.3|7
1636009500000|2021-11-04 07:05:00|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1636009800000|2021-11-04 07:10:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|6
1636010100000|2021-11-04 07:15:00|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1636010400000|2021-11-04 07:20:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1636010700000|2021-11-04 07:25:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1636011000000|2021-11-04 07:30:00|2382|2376|2378.5|2372.5|2382|2376|2378.3|2372.3|6
1636011300000|2021-11-04 07:35:00|2378.8|2372.8|2382.8|2376.8|2382.8|2376.8|2378.8|2372.8|5
1636011600000|2021-11-04 07:40:00|2383|2377|2384.8|2378.8|2390.5|2384.5|2383|2377|47
1636011900000|2021-11-04 07:45:00|2385.3|2379.3|2386.3|2380.3|2388|2382|2385.3|2379.3|11
1636012200000|2021-11-04 07:50:00|2386|2380|2381.8|2375.8|2386|2380|2381.5|2375.5|24
1636012500000|2021-11-04 07:55:00|2381.5|2375.5|2376.8|2370.8|2384|2378|2376.8|2370.8|31
1636012800000|2021-11-04 08:00:00|2377.8|2371.8|2374|2368|2380.8|2374.8|2373.5|2367.5|41
1636013100000|2021-11-04 08:05:00|2374.5|2368.5|2372.8|2366.8|2374.8|2368.8|2371.3|2365.3|20
1636013400000|2021-11-04 08:10:00|2373|2367|2374.3|2368.3|2374.3|2368.3|2373|2367|10
1636013700000|2021-11-04 08:15:00|2374.5|2368.5|2376.5|2370.5|2377.3|2371.3|2374.5|2368.5|9
1636014000000|2021-11-04 08:20:00|2376.3|2370.3|2377.8|2371.8|2377.8|2371.8|2371.8|2365.8|25
1636014300000|2021-11-04 08:25:00|2377.5|2371.5|2377.5|2371.5|2378|2372|2377.3|2371.3|14
1636014600000|2021-11-04 08:30:00|2377.8|2371.8|2379|2373|2379|2373|2376.3|2370.3|22
1636014900000|2021-11-04 08:35:00|2378.9|2372.9|2384.5|2378.5|2385|2379|2378.9|2372.9|17
1636015200000|2021-11-04 08:40:00|2384.8|2378.8|2382.3|2376.3|2386|2380|2382.3|2376.3|12
1636015500000|2021-11-04 08:45:00|2382.5|2376.5|2383.8|2377.8|2384|2378|2381.8|2375.8|16
1636015800000|2021-11-04 08:50:00|2384|2378|2388|2382|2388|2382|2384|2378|13
1636016100000|2021-11-04 08:55:00|2388.3|2382.3|2389.5|2383.5|2391.3|2385.3|2388.3|2382.3|8
1636016400000|2021-11-04 09:00:00|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1636016700000|2021-11-04 09:05:00|2388.5|2382.5|2391|2385|2392|2386|2388|2382|16
1636017000000|2021-11-04 09:10:00|2390.8|2384.8|2389.3|2383.3|2390.8|2384.8|2389|2383|11
1636017300000|2021-11-04 09:15:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389|2383|8
1636017600000|2021-11-04 09:20:00|2390|2384|2391|2385|2391|2385|2389|2383|14
1636017900000|2021-11-04 09:25:00|2390.8|2384.8|2387.8|2381.8|2390.8|2384.8|2386.8|2380.8|17
1636018200000|2021-11-04 09:30:00|2388|2382|2387.3|2381.3|2389|2383|2387|2381|13
1636018500000|2021-11-04 09:35:00|2387|2381|2389.5|2383.5|2389.8|2383.8|2387|2381|14
1636018800000|2021-11-04 09:40:00|2389.8|2383.8|2391.3|2385.3|2391.3|2385.3|2389.8|2383.8|16
1636019100000|2021-11-04 09:45:00|2391|2385|2387.3|2381.3|2391.3|2385.3|2387.3|2381.3|12
1636019400000|2021-11-04 09:50:00|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|5
1636019700000|2021-11-04 09:55:00|2387.8|2381.8|2386.5|2380.5|2387.8|2381.8|2386.5|2380.5|4
1636020000000|2021-11-04 10:00:00|2387|2381|2387.3|2381.3|2387.5|2381.5|2386.8|2380.8|15
1636020300000|2021-11-04 10:05:00|2387|2381|2387|2381|2387.5|2381.5|2386.5|2380.5|10
1636020600000|2021-11-04 10:10:00|2387.3|2381.3|2389|2383|2389.5|2383.5|2387|2381|14
1636020900000|2021-11-04 10:15:00|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389|2383|10
1636021200000|2021-11-04 10:20:00|2389.8|2383.8|2387|2381|2389.8|2383.8|2387|2381|7
1636021500000|2021-11-04 10:25:00|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1636021800000|2021-11-04 10:30:00|2387.3|2381.3|2391.5|2385.5|2391.8|2385.8|2387.3|2381.3|28
1636022100000|2021-11-04 10:35:00|2391.8|2385.8|2388|2382|2391.8|2385.8|2388|2382|23
1636022400000|2021-11-04 10:40:00|2386|2380|2391.3|2385.3|2391.3|2385.3|2385.8|2379.8|27
1636022700000|2021-11-04 10:45:00|2391|2385|2391|2385|2391.3|2385.3|2391|2385|3
1636023000000|2021-11-04 10:50:00|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2388.8|2382.8|12
1636023300000|2021-11-04 10:55:00|2390|2384|2390|2384|2390|2384|2389.3|2383.3|4
1636023600000|2021-11-04 11:00:00|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1636023900000|2021-11-04 11:05:00|2389|2383|2387.5|2381.5|2389|2383|2387.5|2381.5|3
1636024200000|2021-11-04 11:10:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|3
1636024500000|2021-11-04 11:15:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1636024800000|2021-11-04 11:20:00|2388.3|2382.3|2385.5|2379.5|2388.3|2382.3|2385|2379|10
1636025100000|2021-11-04 11:25:00|2385.3|2379.3|2385|2379|2385.3|2379.3|2384|2378|7
1636025400000|2021-11-04 11:30:00|2385.3|2379.3|2386.3|2380.3|2386.3|2380.3|2384.5|2378.5|11
1636025700000|2021-11-04 11:35:00|2386|2380|2385.5|2379.5|2386|2380|2385.3|2379.3|7
1636026000000|2021-11-04 11:40:00|2385|2379|2386|2380|2386.3|2380.3|2385|2379|15
1636026300000|2021-11-04 11:45:00|2385.8|2379.8|2386|2380|2386|2380|2385.5|2379.5|4
1636026600000|2021-11-04 11:50:00|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.5|2379.5|5
1636026900000|2021-11-04 11:55:00|2385.8|2379.8|2387|2381|2387.5|2381.5|2385.8|2379.8|17
1636027200000|2021-11-04 12:00:00|2387.3|2381.3|2385.5|2379.5|2387.3|2381.3|2385.3|2379.3|14
1636027500000|2021-11-04 12:05:00|2385.8|2379.8|2388.3|2382.3|2389.3|2383.3|2385.5|2379.5|38
1636027800000|2021-11-04 12:10:00|2388|2382|2383.8|2377.8|2388|2382|2383.8|2377.8|30
1636028100000|2021-11-04 12:15:00|2383.5|2377.5|2381.3|2375.3|2383.8|2377.8|2381.3|2375.3|33
1636028400000|2021-11-04 12:20:00|2380.8|2374.8|2382.5|2376.5|2383.5|2377.5|2380.8|2374.8|46
1636028700000|2021-11-04 12:25:00|2382.3|2376.3|2380.5|2374.5|2383|2377|2379.5|2373.5|35
1636029000000|2021-11-04 12:30:00|2380.3|2374.3|2379.3|2373.3|2380.8|2374.8|2377.8|2371.8|44
1636029300000|2021-11-04 12:35:00|2379|2373|2382.5|2376.5|2382.5|2376.5|2379|2373|14
1636029600000|2021-11-04 12:40:00|2382.3|2376.3|2382.8|2376.8|2383|2377|2382|2376|9
1636029900000|2021-11-04 12:45:00|2383|2377|2382|2376|2384|2378|2381.8|2375.8|38
1636030200000|2021-11-04 12:50:00|2381.8|2375.8|2385.5|2379.5|2386.5|2380.5|2381.8|2375.8|34
1636030500000|2021-11-04 12:55:00|2385|2379|2386.8|2380.8|2387.5|2381.5|2385|2379|26
1636030800000|2021-11-04 13:00:00|2387|2381|2389.3|2383.3|2390.5|2384.5|2384.3|2378.3|78
1636031100000|2021-11-04 13:05:00|2389|2383|2382.5|2376.5|2389|2383|2381.3|2375.3|68
1636031400000|2021-11-04 13:10:00|2382.8|2376.8|2382.8|2376.8|2385|2379|2381.8|2375.8|55
1636031700000|2021-11-04 13:15:00|2383|2377|2380.3|2374.3|2384.8|2378.8|2379.8|2373.8|60
1636032000000|2021-11-04 13:20:00|2380.5|2374.5|2377.3|2371.3|2380.8|2374.8|2374|2368|66
1636032300000|2021-11-04 13:25:00|2377.5|2371.5|2376.3|2370.3|2377.5|2371.5|2376|2370|30
1636032600000|2021-11-04 13:30:00|2376|2370|2375.5|2369.5|2377|2371|2375.5|2369.5|26
1636032900000|2021-11-04 13:35:00|2375.3|2369.3|2374|2368|2376.5|2370.5|2373.8|2367.8|43
1636033200000|2021-11-04 13:40:00|2373.8|2367.8|2374.5|2368.5|2376|2370|2373.8|2367.8|40
1636033500000|2021-11-04 13:45:00|2374.8|2368.8|2376|2370|2376|2370|2374.3|2368.3|39
1636033800000|2021-11-04 13:50:00|2375.5|2369.5|2377|2371|2377.3|2371.3|2374.3|2368.3|42
1636034100000|2021-11-04 13:55:00|2376.8|2370.8|2378.5|2372.5|2380.3|2374.3|2375.5|2369.5|50
1636034400000|2021-11-04 14:00:00|2379|2373|2380.3|2374.3|2381|2375|2378.3|2372.3|32
1636034700000|2021-11-04 14:05:00|2379.3|2373.3|2378|2372|2380.5|2374.5|2378|2372|23
1636035000000|2021-11-04 14:10:00|2378.3|2372.3|2374.3|2368.3|2379.5|2373.5|2374|2368|47
1636035300000|2021-11-04 14:15:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2373.5|2367.5|56
1636035600000|2021-11-04 14:20:00|2374.5|2368.5|2374.3|2368.3|2377.5|2371.5|2374|2368|50
1636035900000|2021-11-04 14:25:00|2374.5|2368.5|2371.3|2365.3|2375.8|2369.8|2370.3|2364.3|48
1636036200000|2021-11-04 14:30:00|2371|2365|2364.8|2358.8|2371|2365|2363.5|2357.5|66
1636036500000|2021-11-04 14:35:00|2364.5|2358.5|2362.8|2356.8|2365.8|2359.8|2360.8|2354.8|90
1636036800000|2021-11-04 14:40:00|2362.5|2356.5|2362.5|2356.5|2367.5|2361.5|2361.8|2355.8|87
1636037100000|2021-11-04 14:45:00|2362.3|2356.3|2358.8|2352.8|2365.3|2359.3|2355.8|2349.8|95
1636037400000|2021-11-04 14:50:00|2358.5|2352.5|2337|2331|2358.5|2352.5|2337|2331|106
1636037700000|2021-11-04 14:55:00|2339|2333|2340.3|2334.3|2340.3|2334.3|2333.3|2327.3|120
1636038000000|2021-11-04 15:00:00|2340|2334|2341.8|2335.8|2345.5|2339.5|2338.5|2332.5|74
1636038300000|2021-11-04 15:05:00|2342|2336|2339.3|2333.3|2342|2336|2338.8|2332.8|58
1636038600000|2021-11-04 15:10:00|2339|2333|2341.8|2335.8|2341.8|2335.8|2339|2333|32
1636038900000|2021-11-04 15:15:00|2341.5|2335.5|2343.5|2337.5|2344.3|2338.3|2340.8|2334.8|41
1636039200000|2021-11-04 15:20:00|2343.8|2337.8|2342.3|2336.3|2348|2342|2342|2336|26
1636039500000|2021-11-04 15:25:00|2342|2336|2342|2336|2342.3|2336.3|2341.3|2335.3|15
1636039800000|2021-11-04 15:30:00|2341.8|2335.8|2338.3|2332.3|2341.8|2335.8|2337.8|2331.8|19
1636040100000|2021-11-04 15:35:00|2338.5|2332.5|2337.5|2331.5|2340|2334|2337.3|2331.3|25
1636040400000|2021-11-04 15:40:00|2337.8|2331.8|2340.5|2334.5|2341.3|2335.3|2337.8|2331.8|25
1636040700000|2021-11-04 15:45:00|2340.3|2334.3|2339.5|2333.5|2340.8|2334.8|2339|2333|14
1636041000000|2021-11-04 15:50:00|2339.8|2333.8|2336|2330|2340.8|2334.8|2335|2329|26
1636041300000|2021-11-04 15:55:00|2336.8|2330.8|2335.3|2329.3|2337.8|2331.8|2335.3|2329.3|22
1636041600000|2021-11-04 16:00:00|2335.8|2329.8|2341.5|2335.5|2341.5|2335.5|2334.3|2328.3|51
1636041900000|2021-11-04 16:05:00|2341.8|2335.8|2350.5|2344.5|2350.8|2344.8|2341.8|2335.8|53
1636042200000|2021-11-04 16:10:00|2350.8|2344.8|2349.3|2343.3|2352.8|2346.8|2349.3|2343.3|24
1636042500000|2021-11-04 16:15:00|2349.5|2343.5|2352.3|2346.3|2352.3|2346.3|2349.5|2343.5|52
1636042800000|2021-11-04 16:20:00|2352.5|2346.5|2350|2344|2352.5|2346.5|2349.8|2343.8|24
1636043100000|2021-11-04 16:25:00|2349.8|2343.8|2350.8|2344.8|2351.5|2345.5|2348.5|2342.5|37
1636043400000|2021-11-04 16:30:00|2351|2345|2351.3|2345.3|2351.8|2345.8|2350.3|2344.3|26
1636044000000|2021-11-04 16:40:00|2351|2345|2350.5|2344.5|2351|2345|2350.3|2344.3|6
1636044300000|2021-11-04 16:45:00|2351|2345|2356.8|2350.8|2356.8|2350.8|2351|2345|24
1636044600000|2021-11-04 16:50:00|2356.5|2350.5|2355.8|2349.8|2356.5|2350.5|2355.5|2349.5|5
1636044900000|2021-11-04 16:55:00|2355.9|2349.9|2356.6|2350.6|2356.6|2350.6|2355.6|2349.6|15
1636045200000|2021-11-04 17:00:00|2357.1|2351.1|2360.6|2354.6|2360.6|2354.6|2356.9|2350.9|27
1636045500000|2021-11-04 17:05:00|2360.4|2354.4|2360.4|2354.4|2360.6|2354.6|2360.4|2354.4|3
1636046100000|2021-11-04 17:15:00|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1636046700000|2021-11-04 17:25:00|2360.4|2354.4|2357.9|2351.9|2360.4|2354.4|2357.1|2351.1|36
1636047000000|2021-11-04 17:30:00|2357.6|2351.6|2357.1|2351.1|2357.6|2351.6|2356.9|2350.9|9
1636047300000|2021-11-04 17:35:00|2356.9|2350.9|2357.9|2351.9|2357.9|2351.9|2355.6|2349.6|13
1636047600000|2021-11-04 17:40:00|2357.4|2351.4|2357.9|2351.9|2357.9|2351.9|2357.4|2351.4|6
1636047900000|2021-11-04 17:45:00|2358.1|2352.1|2357.1|2351.1|2358.1|2352.1|2357.1|2351.1|23
1636048200000|2021-11-04 17:50:00|2357.4|2351.4|2356.4|2350.4|2357.4|2351.4|2355.9|2349.9|19
1636048500000|2021-11-04 17:55:00|2356.1|2350.1|2356.1|2350.1|2356.4|2350.4|2356.1|2350.1|5
1636074000000|2021-11-05 01:00:00|2357.8|2339|2349.3|2343.3|2357.8|2346.8|2347.5|2339|44
1636074300000|2021-11-05 01:05:00|2349.5|2343.5|2353.3|2347.3|2353.8|2347.8|2348.8|2342.8|84
1636074600000|2021-11-05 01:10:00|2352.8|2346.8|2356.5|2350.5|2357.5|2351.5|2349.3|2343.3|100
1636074900000|2021-11-05 01:15:00|2357|2351|2354.8|2348.8|2359.3|2353.3|2354.8|2348.8|39
1636075200000|2021-11-05 01:20:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2352.3|2346.3|30
1636075500000|2021-11-05 01:25:00|2354|2348|2352.5|2346.5|2354.3|2348.3|2352.3|2346.3|18
1636075800000|2021-11-05 01:30:00|2352.8|2346.8|2354|2348|2354.8|2348.8|2352.5|2346.5|26
1636076100000|2021-11-05 01:35:00|2354.3|2348.3|2353.5|2347.5|2354.8|2348.8|2353.5|2347.5|7
1636076400000|2021-11-05 01:40:00|2353.8|2347.8|2354.3|2348.3|2354.8|2348.8|2353.8|2347.8|11
1636076700000|2021-11-05 01:45:00|2354.5|2348.5|2353.3|2347.3|2354.8|2348.8|2353.3|2347.3|6
1636077000000|2021-11-05 01:50:00|2353.5|2347.5|2353.5|2347.5|2353.5|2347.5|2353|2347|5
1636077300000|2021-11-05 01:55:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1636077600000|2021-11-05 02:00:00|2352.8|2346.8|2351.5|2345.5|2352.8|2346.8|2351.5|2345.5|4
1636077900000|2021-11-05 02:05:00|2351.8|2345.8|2352.3|2346.3|2352.8|2346.8|2351.5|2345.5|20
1636078200000|2021-11-05 02:10:00|2352.5|2346.5|2354.5|2348.5|2355.5|2349.5|2352.3|2346.3|38
1636078500000|2021-11-05 02:15:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354|2348|4
1636079400000|2021-11-05 02:30:00|2354.5|2348.5|2353.5|2347.5|2355|2349|2353.5|2347.5|10
1636079700000|2021-11-05 02:35:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1636080000000|2021-11-05 02:40:00|2353.5|2347.5|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|7
1636080300000|2021-11-05 02:45:00|2353.3|2347.3|2353|2347|2353.3|2347.3|2353|2347|2
1636080600000|2021-11-05 02:50:00|2353.3|2347.3|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|6
1636080900000|2021-11-05 02:55:00|2353.8|2347.8|2354.8|2348.8|2355.3|2349.3|2353.8|2347.8|28
1636081200000|2021-11-05 03:00:00|2354.5|2348.5|2356.5|2350.5|2356.8|2350.8|2354.5|2348.5|20
1636081500000|2021-11-05 03:05:00|2356.8|2350.8|2356.5|2350.5|2358|2352|2354.8|2348.8|48
1636081800000|2021-11-05 03:10:00|2356.8|2350.8|2355.5|2349.5|2356.8|2350.8|2355.3|2349.3|18
1636082100000|2021-11-05 03:15:00|2355.8|2349.8|2359.5|2353.5|2360.8|2354.8|2355.8|2349.8|33
1636082400000|2021-11-05 03:20:00|2359.8|2353.8|2367.5|2361.5|2369|2363|2359.8|2353.8|65
1636082700000|2021-11-05 03:25:00|2367.3|2361.3|2365.3|2359.3|2367.3|2361.3|2365|2359|31
1636083900000|2021-11-05 03:45:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1636084200000|2021-11-05 03:50:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1636084500000|2021-11-05 03:55:00|2364.8|2358.8|2363.3|2357.3|2364.8|2358.8|2363|2357|6
1636084800000|2021-11-05 04:00:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1636086300000|2021-11-05 04:25:00|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1636086900000|2021-11-05 04:35:00|2364|2358|2363.8|2357.8|2364|2358|2363.8|2357.8|2
1636087800000|2021-11-05 04:50:00|2364|2358|2363.8|2357.8|2364|2358|2363.8|2357.8|4
1636088100000|2021-11-05 04:55:00|2364|2358|2364|2358|2364|2358|2364|2358|1
1636088400000|2021-11-05 05:00:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1636089000000|2021-11-05 05:10:00|2363.8|2357.8|2360|2354|2364|2358|2360|2354|14
1636089300000|2021-11-05 05:15:00|2359.8|2353.8|2360|2354|2360|2354|2359.8|2353.8|2
1636089900000|2021-11-05 05:25:00|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1636090200000|2021-11-05 05:30:00|2361.3|2355.3|2366.3|2360.3|2366.5|2360.5|2360.3|2354.3|25
1636090500000|2021-11-05 05:35:00|2366.5|2360.5|2369.5|2363.5|2369.5|2363.5|2366.3|2360.3|35
1636090800000|2021-11-05 05:40:00|2369.3|2363.3|2368.8|2362.8|2369.5|2363.5|2368.5|2362.5|24
1636091100000|2021-11-05 05:45:00|2368.5|2362.5|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|9
1636091400000|2021-11-05 05:50:00|2368.8|2362.8|2368.5|2362.5|2369|2363|2368.3|2362.3|6
1636091700000|2021-11-05 05:55:00|2368.3|2362.3|2365.3|2359.3|2368.3|2362.3|2365.3|2359.3|10
1636092000000|2021-11-05 06:00:00|2365|2359|2365|2359|2365.3|2359.3|2365|2359|3
1636092300000|2021-11-05 06:05:00|2364.8|2358.8|2360.3|2354.3|2364.8|2358.8|2360.3|2354.3|13
1636092600000|2021-11-05 06:10:00|2360|2354|2358|2352|2360|2354|2357.3|2351.3|27
1636092900000|2021-11-05 06:15:00|2357|2351|2355|2349|2357.5|2351.5|2355|2349|22
1636093200000|2021-11-05 06:20:00|2355.5|2349.5|2354.3|2348.3|2356.5|2350.5|2354|2348|21
1636093500000|2021-11-05 06:25:00|2354|2348|2355|2349|2355|2349|2353.8|2347.8|8
1636093800000|2021-11-05 06:30:00|2354.8|2348.8|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|5
1636094100000|2021-11-05 06:35:00|2355|2349|2363.3|2357.3|2363.3|2357.3|2355|2349|22
1636094400000|2021-11-05 06:40:00|2364|2358|2363|2357|2364|2358|2363|2357|3
1636094700000|2021-11-05 06:45:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|3
1636095000000|2021-11-05 06:50:00|2362.5|2356.5|2364.8|2358.8|2364.8|2358.8|2362.5|2356.5|10
1636095300000|2021-11-05 06:55:00|2364.5|2358.5|2366.5|2360.5|2369.3|2363.3|2364.5|2358.5|19
1636095600000|2021-11-05 07:00:00|2366.3|2360.3|2368|2362|2368.5|2362.5|2366|2360|11
1636095900000|2021-11-05 07:05:00|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1636096200000|2021-11-05 07:10:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1636096800000|2021-11-05 07:20:00|2367.5|2361.5|2368|2362|2368.3|2362.3|2367.5|2361.5|4
1636097100000|2021-11-05 07:25:00|2368.3|2362.3|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|2
1636097400000|2021-11-05 07:30:00|2368.5|2362.5|2367.5|2361.5|2368.5|2362.5|2367.3|2361.3|6
1636097700000|2021-11-05 07:35:00|2366.5|2360.5|2361.5|2355.5|2366.5|2360.5|2361.5|2355.5|15
1636098000000|2021-11-05 07:40:00|2361.3|2355.3|2360.8|2354.8|2363.3|2357.3|2360|2354|19
1636098300000|2021-11-05 07:45:00|2360.5|2354.5|2358.3|2352.3|2360.5|2354.5|2357.5|2351.5|12
1636098600000|2021-11-05 07:50:00|2358|2352|2356.5|2350.5|2360.3|2354.3|2356.5|2350.5|16
1636098900000|2021-11-05 07:55:00|2356.8|2350.8|2348.3|2342.3|2356.8|2350.8|2348.3|2342.3|31
1636099200000|2021-11-05 08:00:00|2346.8|2340.8|2355|2349|2355.8|2349.8|2346.5|2340.5|37
1636099500000|2021-11-05 08:05:00|2355.3|2349.3|2365.5|2359.5|2367.3|2361.3|2355.3|2349.3|30
1636099800000|2021-11-05 08:10:00|2365|2359|2364.5|2358.5|2365|2359|2363.5|2357.5|8
1636100100000|2021-11-05 08:15:00|2365.3|2359.3|2369.3|2363.3|2371.3|2365.3|2365.3|2359.3|19
1636100400000|2021-11-05 08:20:00|2369.1|2363.1|2360.3|2354.3|2369.3|2363.3|2360.3|2354.3|24
1636100700000|2021-11-05 08:25:00|2360.5|2354.5|2358.8|2352.8|2360.5|2354.5|2358.5|2352.5|7
1636101000000|2021-11-05 08:30:00|2359|2353|2359|2353|2359.3|2353.3|2358.5|2352.5|5
1636101600000|2021-11-05 08:40:00|2358.8|2352.8|2358.5|2352.5|2358.8|2352.8|2358.5|2352.5|2
1636101900000|2021-11-05 08:45:00|2358.3|2352.3|2357.8|2351.8|2358.5|2352.5|2357.8|2351.8|6
1636102200000|2021-11-05 08:50:00|2358|2352|2361|2355|2361|2355|2358|2352|7
1636102500000|2021-11-05 08:55:00|2360|2354|2363.3|2357.3|2363.3|2357.3|2359|2353|16
1636102800000|2021-11-05 09:00:00|2363.5|2357.5|2367.5|2361.5|2367.5|2361.5|2363.5|2357.5|19
1636103100000|2021-11-05 09:05:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2365.8|2359.8|10
1636103400000|2021-11-05 09:10:00|2366.5|2360.5|2370.5|2364.5|2371.5|2365.5|2366.5|2360.5|30
1636103700000|2021-11-05 09:15:00|2370.3|2364.3|2371.5|2365.5|2371.5|2365.5|2370.3|2364.3|6
1636104000000|2021-11-05 09:20:00|2372.5|2366.5|2371|2365|2374.3|2368.3|2370.8|2364.8|17
1636104300000|2021-11-05 09:25:00|2370.8|2364.8|2366|2360|2370.8|2364.8|2365.5|2359.5|21
1636104600000|2021-11-05 09:30:00|2366.3|2360.3|2370.5|2364.5|2370.5|2364.5|2365.5|2359.5|20
1636104900000|2021-11-05 09:35:00|2370.8|2364.8|2369.8|2363.8|2371.3|2365.3|2369.8|2363.8|20
1636105200000|2021-11-05 09:40:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1636105500000|2021-11-05 09:45:00|2369.3|2363.3|2371.5|2365.5|2371.5|2365.5|2369|2363|10
1636105800000|2021-11-05 09:50:00|2371.3|2365.3|2377.3|2371.3|2377.3|2371.3|2371|2365|23
1636106100000|2021-11-05 09:55:00|2377.8|2371.8|2378|2372|2380|2374|2377.8|2371.8|23
1636106400000|2021-11-05 10:00:00|2377.8|2371.8|2374|2368|2377.8|2371.8|2374|2368|13
1636106700000|2021-11-05 10:05:00|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|8
1636107000000|2021-11-05 10:10:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1636107300000|2021-11-05 10:15:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2373|2367|5
1636107600000|2021-11-05 10:20:00|2373.3|2367.3|2379|2373|2379.5|2373.5|2373.3|2367.3|22
1636107900000|2021-11-05 10:25:00|2378.3|2372.3|2373.3|2367.3|2378.8|2372.8|2372.5|2366.5|18
1636108200000|2021-11-05 10:30:00|2373|2367|2372.3|2366.3|2373|2367|2370.8|2364.8|14
1636108500000|2021-11-05 10:35:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|6
1636108800000|2021-11-05 10:40:00|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|5
1636109100000|2021-11-05 10:45:00|2372|2366|2370.3|2364.3|2372|2366|2370|2364|15
1636109400000|2021-11-05 10:50:00|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|4
1636109700000|2021-11-05 10:55:00|2369|2363|2367|2361|2369|2363|2365.5|2359.5|12
1636110600000|2021-11-05 11:10:00|2367.3|2361.3|2369.8|2363.8|2369.8|2363.8|2367.3|2361.3|7
1636110900000|2021-11-05 11:15:00|2370|2364|2371.8|2365.8|2371.8|2365.8|2369.8|2363.8|7
1636111200000|2021-11-05 11:20:00|2372|2366|2371.8|2365.8|2372|2366|2371.5|2365.5|9
1636111500000|2021-11-05 11:25:00|2372|2366|2374.3|2368.3|2375.5|2369.5|2372|2366|8
1636111800000|2021-11-05 11:30:00|2374|2368|2370.8|2364.8|2374|2368|2368.5|2362.5|13
1636112100000|2021-11-05 11:35:00|2371|2365|2371.8|2365.8|2374.3|2368.3|2370.8|2364.8|24
1636112400000|2021-11-05 11:40:00|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|14
1636112700000|2021-11-05 11:45:00|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|4
1636113000000|2021-11-05 11:50:00|2369.5|2363.5|2367.3|2361.3|2369.5|2363.5|2366.8|2360.8|9
1636113300000|2021-11-05 11:55:00|2367|2361|2366.5|2360.5|2367.5|2361.5|2365.8|2359.8|10
1636113600000|2021-11-05 12:00:00|2366.8|2360.8|2366.5|2360.5|2367.5|2361.5|2366|2360|9
1636113900000|2021-11-05 12:05:00|2366.8|2360.8|2367|2361|2367|2361|2366|2360|8
1636114200000|2021-11-05 12:10:00|2366.8|2360.8|2365.8|2359.8|2366.8|2360.8|2365.5|2359.5|31
1636114500000|2021-11-05 12:15:00|2365.5|2359.5|2364|2358|2365.5|2359.5|2363.8|2357.8|9
1636114800000|2021-11-05 12:20:00|2364.3|2358.3|2364.3|2358.3|2364.8|2358.8|2364.3|2358.3|5
1636115100000|2021-11-05 12:25:00|2364.5|2358.5|2360.5|2354.5|2364.5|2358.5|2358.8|2352.8|26
1636115400000|2021-11-05 12:30:00|2360.8|2354.8|2364.3|2358.3|2364.3|2358.3|2360.8|2354.8|7
1636115700000|2021-11-05 12:35:00|2364|2358|2359|2353|2364|2358|2359|2353|17
1636116000000|2021-11-05 12:40:00|2359.3|2353.3|2365.3|2359.3|2365.5|2359.5|2359.3|2353.3|18
1636116300000|2021-11-05 12:45:00|2365|2359|2365.3|2359.3|2366|2360|2365|2359|9
1636116600000|2021-11-05 12:50:00|2365|2359|2364.5|2358.5|2370|2364|2364.3|2358.3|33
1636116900000|2021-11-05 12:55:00|2365|2359|2366.3|2360.3|2367.8|2361.8|2365|2359|23
1636117200000|2021-11-05 13:00:00|2366.5|2360.5|2366.8|2360.8|2369|2363|2364.5|2358.5|73
1636117500000|2021-11-05 13:05:00|2367|2361|2363.5|2357.5|2368.5|2362.5|2363|2357|31
1636117800000|2021-11-05 13:10:00|2363.8|2357.8|2368.3|2362.3|2370|2364|2363.8|2357.8|32
1636118100000|2021-11-05 13:15:00|2368.5|2362.5|2369.8|2363.8|2370.3|2364.3|2368.3|2362.3|20
1636118400000|2021-11-05 13:20:00|2368.8|2362.8|2368.5|2362.5|2369.5|2363.5|2367.3|2361.3|20
1636118700000|2021-11-05 13:25:00|2369|2363|2372.3|2366.3|2373.8|2367.8|2369|2363|36
1636119000000|2021-11-05 13:30:00|2372.5|2366.5|2372.3|2366.3|2374.8|2368.8|2372|2366|31
1636119300000|2021-11-05 13:35:00|2372|2366|2369.3|2363.3|2372|2366|2368.8|2362.8|23
1636119600000|2021-11-05 13:40:00|2369|2363|2366.8|2360.8|2370|2364|2365.3|2359.3|46
1636119900000|2021-11-05 13:45:00|2367|2361|2368|2362|2370.5|2364.5|2365.8|2359.8|41
1636120200000|2021-11-05 13:50:00|2368.3|2362.3|2367.8|2361.8|2369.8|2363.8|2367.8|2361.8|62
1636120500000|2021-11-05 13:55:00|2367.5|2361.5|2365|2359|2367.8|2361.8|2364.3|2358.3|12
1636120800000|2021-11-05 14:00:00|2364.8|2358.8|2363|2357|2364.8|2358.8|2363|2357|41
1636121100000|2021-11-05 14:05:00|2362.8|2356.8|2360.5|2354.5|2362.8|2356.8|2357.5|2351.5|25
1636121400000|2021-11-05 14:10:00|2360.3|2354.3|2361.5|2355.5|2361.5|2355.5|2356.3|2350.3|37
1636121700000|2021-11-05 14:15:00|2361.3|2355.3|2358|2352|2361.3|2355.3|2356.8|2350.8|23
1636122000000|2021-11-05 14:20:00|2358.3|2352.3|2364|2358|2364|2358|2357.3|2351.3|28
1636122300000|2021-11-05 14:25:00|2363.8|2357.8|2361.5|2355.5|2364.3|2358.3|2361.5|2355.5|24
1636122600000|2021-11-05 14:30:00|2361.8|2355.8|2367.8|2361.8|2369.3|2363.3|2361.3|2355.3|49
1636122900000|2021-11-05 14:35:00|2367.5|2361.5|2361|2355|2367.5|2361.5|2359.8|2353.8|26
1636123200000|2021-11-05 14:40:00|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2360.5|2354.5|8
1636123500000|2021-11-05 14:45:00|2361.8|2355.8|2363.5|2357.5|2366|2360|2361.5|2355.5|37
1636123800000|2021-11-05 14:50:00|2364|2358|2362.5|2356.5|2365|2359|2362.5|2356.5|34
1636124100000|2021-11-05 14:55:00|2362.3|2356.3|2364.8|2358.8|2364.8|2358.8|2360.8|2354.8|24
1636124400000|2021-11-05 15:00:00|2364.3|2358.3|2370|2364|2370.3|2364.3|2363.8|2357.8|47
1636124700000|2021-11-05 15:05:00|2369.8|2363.8|2365.8|2359.8|2369.8|2363.8|2364.3|2358.3|27
1636125000000|2021-11-05 15:10:00|2366.3|2360.3|2367.8|2361.8|2368|2362|2366|2360|20
1636125300000|2021-11-05 15:15:00|2367.5|2361.5|2371.3|2365.3|2372.3|2366.3|2366.3|2360.3|24
1636125600000|2021-11-05 15:20:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2370|2364|17
1636125900000|2021-11-05 15:25:00|2371.8|2365.8|2370.5|2364.5|2373|2367|2369.3|2363.3|33
1636126200000|2021-11-05 15:30:00|2370.8|2364.8|2370.3|2364.3|2371.3|2365.3|2369.5|2363.5|25
1636126500000|2021-11-05 15:35:00|2370.5|2364.5|2370.8|2364.8|2371.8|2365.8|2370.3|2364.3|20
1636126800000|2021-11-05 15:40:00|2370.5|2364.5|2364.5|2358.5|2370.5|2364.5|2364.5|2358.5|22
1636127100000|2021-11-05 15:45:00|2364.3|2358.3|2362.8|2356.8|2364.5|2358.5|2362.5|2356.5|10
1636127400000|2021-11-05 15:50:00|2362.5|2356.5|2359.3|2353.3|2362.5|2356.5|2358.3|2352.3|22
1636127700000|2021-11-05 15:55:00|2359.8|2353.8|2360.5|2354.5|2362.3|2356.3|2359.8|2353.8|36
1636128000000|2021-11-05 16:00:00|2360.3|2354.3|2357.5|2351.5|2360.3|2354.3|2356.8|2350.8|31
1636128300000|2021-11-05 16:05:00|2357.8|2351.8|2357|2351|2357.8|2351.8|2354.5|2348.5|59
1636128600000|2021-11-05 16:10:00|2356.5|2350.5|2357|2351|2358|2352|2353.5|2347.5|46
1636128900000|2021-11-05 16:15:00|2356.8|2350.8|2357.8|2351.8|2358.5|2352.5|2349.8|2343.8|126
1636129200000|2021-11-05 16:20:00|2357.5|2351.5|2359|2353|2360.5|2354.5|2357.5|2351.5|17
1636129500000|2021-11-05 16:25:00|2359.5|2353.5|2362|2356|2362.3|2356.3|2359.3|2353.3|32
1636129800000|2021-11-05 16:30:00|2361.8|2355.8|2363|2357|2363.3|2357.3|2361.5|2355.5|40
1636130100000|2021-11-05 16:35:00|2363.3|2357.3|2365.5|2359.5|2365.5|2359.5|2362.5|2356.5|22
1636130400000|2021-11-05 16:40:00|2366.8|2360.8|2367|2361|2368.5|2362.5|2365|2359|28
1636130700000|2021-11-05 16:45:00|2366.5|2360.5|2364.8|2358.8|2367.3|2361.3|2364.8|2358.8|29
1636131000000|2021-11-05 16:50:00|2365|2359|2368.3|2362.3|2369.5|2363.5|2364|2358|57
1636131300000|2021-11-05 16:55:00|2368|2362|2369.1|2363.1|2369.9|2363.9|2367.6|2361.6|47
1636131600000|2021-11-05 17:00:00|2368.9|2362.9|2369.1|2363.1|2369.1|2363.1|2368.6|2362.6|3
1636131900000|2021-11-05 17:05:00|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|2368.6|2362.6|3
1636132200000|2021-11-05 17:10:00|2369.9|2363.9|2370.1|2364.1|2370.6|2364.6|2369.6|2363.6|8
1636133100000|2021-11-05 17:25:00|2370.4|2364.4|2372.1|2366.1|2372.6|2366.6|2369.9|2363.9|20
1636133400000|2021-11-05 17:30:00|2371.9|2365.9|2367.1|2361.1|2372.1|2366.1|2367.1|2361.1|12
1636133700000|2021-11-05 17:35:00|2366.4|2360.4|2364.1|2358.1|2366.4|2360.4|2361.9|2355.9|19
1636134000000|2021-11-05 17:40:00|2364.4|2358.4|2359.6|2353.6|2364.4|2358.4|2358.6|2352.6|30
1636134300000|2021-11-05 17:45:00|2358.6|2352.6|2356.9|2350.9|2359.6|2353.6|2356.6|2350.6|19
1636134600000|2021-11-05 17:50:00|2356.6|2350.6|2357.4|2351.4|2357.9|2351.9|2355.6|2349.6|12
1636134900000|2021-11-05 17:55:00|2357.6|2351.6|2358.1|2352.1|2358.1|2352.1|2357.6|2351.6|3
1636333200000|2021-11-08 01:00:00|2368.5|2349.8|2355.8|2349.8|2368.5|2349.8|2354.8|2348.8|10
1636333500000|2021-11-08 01:05:00|2356|2350|2355|2349|2357.5|2351.5|2355|2349|26
1636333800000|2021-11-08 01:10:00|2355.3|2349.3|2355.3|2349.3|2355.5|2349.5|2355|2349|5
1636334100000|2021-11-08 01:15:00|2355.5|2349.5|2354.5|2348.5|2356.3|2350.3|2354.3|2348.3|19
1636334400000|2021-11-08 01:20:00|2354.8|2348.8|2356.3|2350.3|2356.5|2350.5|2354.8|2348.8|6
1636334700000|2021-11-08 01:25:00|2356|2350|2355.3|2349.3|2357.8|2351.8|2354.3|2348.3|29
1636335000000|2021-11-08 01:30:00|2355|2349|2353|2347|2355|2349|2352.8|2346.8|23
1636335300000|2021-11-08 01:35:00|2352.8|2346.8|2352.8|2346.8|2353.3|2347.3|2352|2346|31
1636335600000|2021-11-08 01:40:00|2353|2347|2351.8|2345.8|2353.3|2347.3|2351.5|2345.5|35
1636335900000|2021-11-08 01:45:00|2351.5|2345.5|2351.5|2345.5|2351.8|2345.8|2351.3|2345.3|7
1636336200000|2021-11-08 01:50:00|2351.3|2345.3|2347.8|2341.8|2351.5|2345.5|2347|2341|20
1636336500000|2021-11-08 01:55:00|2346.3|2340.3|2347.5|2341.5|2347.8|2341.8|2346.3|2340.3|7
1636336800000|2021-11-08 02:00:00|2347.3|2341.3|2350.3|2344.3|2351|2345|2347|2341|30
1636337100000|2021-11-08 02:05:00|2350.5|2344.5|2351.5|2345.5|2351.5|2345.5|2350.5|2344.5|5
1636337400000|2021-11-08 02:10:00|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.5|2345.5|6
1636337700000|2021-11-08 02:15:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1636338300000|2021-11-08 02:25:00|2352|2346|2351.8|2345.8|2352|2346|2351.8|2345.8|2
1636338900000|2021-11-08 02:35:00|2352|2346|2353|2347|2353.3|2347.3|2352|2346|6
1636339200000|2021-11-08 02:40:00|2352.5|2346.5|2352.3|2346.3|2352.5|2346.5|2352|2346|3
1636339500000|2021-11-08 02:45:00|2352|2346|2350.3|2344.3|2352.3|2346.3|2350.3|2344.3|5
1636339800000|2021-11-08 02:50:00|2350|2344|2349.8|2343.8|2350|2344|2349.5|2343.5|6
1636340100000|2021-11-08 02:55:00|2350|2344|2350.3|2344.3|2350.3|2344.3|2349.8|2343.8|6
1636340400000|2021-11-08 03:00:00|2350|2344|2349|2343|2350|2344|2348.8|2342.8|8
1636340700000|2021-11-08 03:05:00|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|1
1636341000000|2021-11-08 03:10:00|2349|2343|2348.5|2342.5|2349.3|2343.3|2348.5|2342.5|12
1636341300000|2021-11-08 03:15:00|2348.3|2342.3|2347.5|2341.5|2348.3|2342.3|2347.5|2341.5|16
1636341600000|2021-11-08 03:20:00|2347.3|2341.3|2344|2338|2347.3|2341.3|2344|2338|8
1636341900000|2021-11-08 03:25:00|2344.3|2338.3|2344.5|2338.5|2344.5|2338.5|2344.3|2338.3|2
1636342200000|2021-11-08 03:30:00|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|2344.5|2338.5|3
1636342500000|2021-11-08 03:35:00|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|2344|2338|3
1636342800000|2021-11-08 03:40:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1636343400000|2021-11-08 03:50:00|2344.8|2338.8|2348.8|2342.8|2348.8|2342.8|2344.5|2338.5|8
1636343700000|2021-11-08 03:55:00|2350.3|2344.3|2350.8|2344.8|2350.8|2344.8|2350.3|2344.3|6
1636344000000|2021-11-08 04:00:00|2349.8|2343.8|2349.8|2343.8|2350|2344|2349.8|2343.8|5
1636344300000|2021-11-08 04:05:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1636344900000|2021-11-08 04:15:00|2349.8|2343.8|2349.8|2343.8|2350|2344|2349.8|2343.8|3
1636345200000|2021-11-08 04:20:00|2350|2344|2350|2344|2350.3|2344.3|2350|2344|3
1636345500000|2021-11-08 04:25:00|2349.8|2343.8|2349.5|2343.5|2349.8|2343.8|2349.3|2343.3|5
1636345800000|2021-11-08 04:30:00|2349.8|2343.8|2350|2344|2350|2344|2349.8|2343.8|6
1636346100000|2021-11-08 04:35:00|2350.3|2344.3|2350|2344|2350.3|2344.3|2349.8|2343.8|4
1636346400000|2021-11-08 04:40:00|2350.3|2344.3|2350|2344|2350.3|2344.3|2349.8|2343.8|6
1636346700000|2021-11-08 04:45:00|2349.8|2343.8|2350.3|2344.3|2350.3|2344.3|2349.8|2343.8|5
1636347000000|2021-11-08 04:50:00|2350|2344|2349.5|2343.5|2350|2344|2349.3|2343.3|5
1636347600000|2021-11-08 05:00:00|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349.3|2343.3|4
1636347900000|2021-11-08 05:05:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1636348200000|2021-11-08 05:10:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1636348500000|2021-11-08 05:15:00|2350.5|2344.5|2351.3|2345.3|2351.8|2345.8|2350.5|2344.5|3
1636348800000|2021-11-08 05:20:00|2351.5|2345.5|2351.8|2345.8|2352.3|2346.3|2350.5|2344.5|9
1636349100000|2021-11-08 05:25:00|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351.3|2345.3|4
1636349400000|2021-11-08 05:30:00|2351.3|2345.3|2345.3|2339.3|2351.3|2345.3|2345|2339|32
1636349700000|2021-11-08 05:35:00|2345.5|2339.5|2347|2341|2347|2341|2345.5|2339.5|9
1636350000000|2021-11-08 05:40:00|2347.3|2341.3|2348.8|2342.8|2349|2343|2346.8|2340.8|37
1636350300000|2021-11-08 05:45:00|2349|2343|2349.3|2343.3|2349.3|2343.3|2349|2343|2
1636350600000|2021-11-08 05:50:00|2349|2343|2350.3|2344.3|2350.3|2344.3|2349|2343|5
1636351200000|2021-11-08 06:00:00|2349.8|2343.8|2344|2338|2349.8|2343.8|2343.5|2337.5|21
1636351500000|2021-11-08 06:05:00|2344.3|2338.3|2343.3|2337.3|2344.8|2338.8|2342.3|2336.3|41
1636351800000|2021-11-08 06:10:00|2343|2337|2342.3|2336.3|2343.3|2337.3|2340|2334|34
1636352100000|2021-11-08 06:15:00|2342|2336|2347|2341|2347|2341|2342|2336|25
1636352400000|2021-11-08 06:20:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2344.3|2338.3|25
1636352700000|2021-11-08 06:25:00|2346.3|2340.3|2346|2340|2347|2341|2345.8|2339.8|17
1636353000000|2021-11-08 06:30:00|2345.8|2339.8|2343.3|2337.3|2345.8|2339.8|2342.3|2336.3|36
1636353300000|2021-11-08 06:35:00|2343|2337|2344|2338|2344.8|2338.8|2342.5|2336.5|33
1636353600000|2021-11-08 06:40:00|2344.5|2338.5|2345|2339|2346.8|2340.8|2343.3|2337.3|23
1636353900000|2021-11-08 06:45:00|2344.8|2338.8|2344.8|2338.8|2345.3|2339.3|2344.3|2338.3|11
1636354200000|2021-11-08 06:50:00|2345.5|2339.5|2347.8|2341.8|2347.8|2341.8|2345.5|2339.5|8
1636354500000|2021-11-08 06:55:00|2348|2342|2347.5|2341.5|2349|2343|2346.8|2340.8|15
1636355100000|2021-11-08 07:05:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1636355400000|2021-11-08 07:10:00|2347|2341|2345.5|2339.5|2347|2341|2345.5|2339.5|2
1636355700000|2021-11-08 07:15:00|2345.8|2339.8|2346|2340|2346.3|2340.3|2345.8|2339.8|3
1636356300000|2021-11-08 07:25:00|2346.3|2340.3|2346|2340|2346.5|2340.5|2346|2340|4
1636356600000|2021-11-08 07:30:00|2345.8|2339.8|2339.5|2333.5|2345.8|2339.8|2339.5|2333.5|18
1636356900000|2021-11-08 07:35:00|2339.8|2333.8|2339.3|2333.3|2339.8|2333.8|2339.3|2333.3|5
1636357200000|2021-11-08 07:40:00|2339|2333|2339.3|2333.3|2339.3|2333.3|2338.8|2332.8|10
1636357500000|2021-11-08 07:45:00|2339|2333|2339.3|2333.3|2339.5|2333.5|2339|2333|24
1636357800000|2021-11-08 07:50:00|2339|2333|2337.3|2331.3|2339.3|2333.3|2336.5|2330.5|13
1636358100000|2021-11-08 07:55:00|2337|2331|2334.8|2328.8|2337.3|2331.3|2334.5|2328.5|29
1636358400000|2021-11-08 08:00:00|2335.3|2329.3|2334.5|2328.5|2338.5|2332.5|2333.8|2327.8|29
1636358700000|2021-11-08 08:05:00|2335|2329|2337.8|2331.8|2337.8|2331.8|2335|2329|28
1636359000000|2021-11-08 08:10:00|2338|2332|2338.5|2332.5|2338.5|2332.5|2338|2332|4
1636359300000|2021-11-08 08:15:00|2338.8|2332.8|2338.5|2332.5|2339.8|2333.8|2338.5|2332.5|6
1636359600000|2021-11-08 08:20:00|2338.3|2332.3|2337.3|2331.3|2338.5|2332.5|2337.3|2331.3|7
1636359900000|2021-11-08 08:25:00|2337.5|2331.5|2338|2332|2338|2332|2337.5|2331.5|2
1636360200000|2021-11-08 08:30:00|2337.8|2331.8|2337.8|2331.8|2338.5|2332.5|2337.8|2331.8|6
1636360500000|2021-11-08 08:35:00|2338|2332|2338.5|2332.5|2338.8|2332.8|2338|2332|5
1636360800000|2021-11-08 08:40:00|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2337.8|2331.8|9
1636361100000|2021-11-08 08:45:00|2338.8|2332.8|2336|2330|2338.8|2332.8|2336|2330|23
1636361400000|2021-11-08 08:50:00|2335.8|2329.8|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|4
1636361700000|2021-11-08 08:55:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2334|2328|10
1636362000000|2021-11-08 09:00:00|2335|2329|2336.8|2330.8|2337.8|2331.8|2335|2329|17
1636362300000|2021-11-08 09:05:00|2337|2331|2337.3|2331.3|2337.3|2331.3|2337|2331|2
1636362600000|2021-11-08 09:10:00|2337.5|2331.5|2337.8|2331.8|2339.3|2333.3|2337.5|2331.5|11
1636362900000|2021-11-08 09:15:00|2337.5|2331.5|2336.5|2330.5|2337.5|2331.5|2336.5|2330.5|11
1636363200000|2021-11-08 09:20:00|2337.3|2331.3|2341.3|2335.3|2343|2337|2337.3|2331.3|40
1636363500000|2021-11-08 09:25:00|2341|2335|2344.8|2338.8|2344.8|2338.8|2341|2335|22
1636363800000|2021-11-08 09:30:00|2344.5|2338.5|2347.8|2341.8|2349|2343|2344.5|2338.5|41
1636364100000|2021-11-08 09:35:00|2348.5|2342.5|2349.5|2343.5|2349.8|2343.8|2348.5|2342.5|16
1636364400000|2021-11-08 09:40:00|2350.3|2344.3|2351.3|2345.3|2353|2347|2350.3|2344.3|24
1636364700000|2021-11-08 09:45:00|2351|2345|2351|2345|2351.8|2345.8|2350.8|2344.8|17
1636365000000|2021-11-08 09:50:00|2351.3|2345.3|2352.8|2346.8|2352.8|2346.8|2351.3|2345.3|16
1636365300000|2021-11-08 09:55:00|2352.3|2346.3|2355.3|2349.3|2356.8|2350.8|2352.3|2346.3|23
1636365600000|2021-11-08 10:00:00|2355|2349|2354.8|2348.8|2355.3|2349.3|2354.5|2348.5|10
1636365900000|2021-11-08 10:05:00|2355|2349|2355|2349|2356.8|2350.8|2353.3|2347.3|31
1636366200000|2021-11-08 10:10:00|2355.5|2349.5|2355.5|2349.5|2356.3|2350.3|2353.5|2347.5|30
1636366500000|2021-11-08 10:15:00|2356|2350|2356.3|2350.3|2356.8|2350.8|2355.8|2349.8|16
1636366800000|2021-11-08 10:20:00|2356|2350|2355.5|2349.5|2356.8|2350.8|2355.5|2349.5|11
1636367100000|2021-11-08 10:25:00|2355.3|2349.3|2356.8|2350.8|2357.3|2351.3|2355.3|2349.3|17
1636367400000|2021-11-08 10:30:00|2356.5|2350.5|2358.3|2352.3|2358.5|2352.5|2356.3|2350.3|18
1636367700000|2021-11-08 10:35:00|2358.8|2352.8|2356.5|2350.5|2359.8|2353.8|2356.3|2350.3|16
1636368000000|2021-11-08 10:40:00|2356.8|2350.8|2357.8|2351.8|2359|2353|2356.3|2350.3|21
1636368300000|2021-11-08 10:45:00|2358|2352|2356.5|2350.5|2358|2352|2355.3|2349.3|22
1636368600000|2021-11-08 10:50:00|2356.3|2350.3|2356.8|2350.8|2357.3|2351.3|2356.3|2350.3|14
1636368900000|2021-11-08 10:55:00|2357|2351|2357.8|2351.8|2357.8|2351.8|2356.5|2350.5|8
1636369200000|2021-11-08 11:00:00|2357.5|2351.5|2355.8|2349.8|2358|2352|2355|2349|33
1636369500000|2021-11-08 11:05:00|2356.3|2350.3|2356.8|2350.8|2357|2351|2355.8|2349.8|19
1636369800000|2021-11-08 11:10:00|2357|2351|2357.3|2351.3|2358.3|2352.3|2355.5|2349.5|20
1636370100000|2021-11-08 11:15:00|2357.5|2351.5|2357.8|2351.8|2358.8|2352.8|2357.3|2351.3|22
1636370400000|2021-11-08 11:20:00|2358|2352|2357.5|2351.5|2358|2352|2355.8|2349.8|14
1636370700000|2021-11-08 11:25:00|2357|2351|2357.5|2351.5|2359|2353|2356.5|2350.5|16
1636371000000|2021-11-08 11:30:00|2358|2352|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|32
1636371300000|2021-11-08 11:35:00|2358.5|2352.5|2359.8|2353.8|2360.3|2354.3|2358.5|2352.5|15
1636371600000|2021-11-08 11:40:00|2360|2354|2359.8|2353.8|2360|2354|2359.5|2353.5|5
1636371900000|2021-11-08 11:45:00|2359.5|2353.5|2359|2353|2360|2354|2358.5|2352.5|21
1636372200000|2021-11-08 11:50:00|2358.8|2352.8|2359.8|2353.8|2360|2354|2358.8|2352.8|17
1636372500000|2021-11-08 11:55:00|2359.5|2353.5|2358.8|2352.8|2359.8|2353.8|2358.8|2352.8|9
1636372800000|2021-11-08 12:00:00|2359|2353|2362.5|2356.5|2362.5|2356.5|2359|2353|14
1636373100000|2021-11-08 12:05:00|2362|2356|2362.5|2356.5|2362.8|2356.8|2362|2356|7
1636373400000|2021-11-08 12:10:00|2362.3|2356.3|2361.5|2355.5|2362.5|2356.5|2361.3|2355.3|18
1636373700000|2021-11-08 12:15:00|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.8|2355.8|5
1636374000000|2021-11-08 12:20:00|2362|2356|2361.3|2355.3|2362|2356|2361|2355|14
1636374300000|2021-11-08 12:25:00|2361|2355|2360.3|2354.3|2361|2355|2360.3|2354.3|4
1636374600000|2021-11-08 12:30:00|2360.5|2354.5|2361.8|2355.8|2361.8|2355.8|2360.5|2354.5|7
1636374900000|2021-11-08 12:35:00|2361.5|2355.5|2362.5|2356.5|2362.5|2356.5|2361.5|2355.5|5
1636375200000|2021-11-08 12:40:00|2361.8|2355.8|2362.8|2356.8|2362.8|2356.8|2359.8|2353.8|32
1636375500000|2021-11-08 12:45:00|2363|2357|2360.8|2354.8|2365.3|2359.3|2360.8|2354.8|48
1636375800000|2021-11-08 12:50:00|2361|2355|2361.8|2355.8|2363.5|2357.5|2361|2355|14
1636376100000|2021-11-08 12:55:00|2362|2356|2362.3|2356.3|2362.8|2356.8|2361|2355|38
1636376400000|2021-11-08 13:00:00|2362|2356|2361.5|2355.5|2362|2356|2357|2351|84
1636376700000|2021-11-08 13:05:00|2361.8|2355.8|2362.3|2356.3|2363.8|2357.8|2361.8|2355.8|40
1636377000000|2021-11-08 13:10:00|2362|2356|2360.8|2354.8|2362|2356|2359|2353|81
1636377300000|2021-11-08 13:15:00|2360.5|2354.5|2361|2355|2361|2355|2359.8|2353.8|36
1636377600000|2021-11-08 13:20:00|2361.3|2355.3|2363|2357|2363|2357|2360.5|2354.5|20
1636377900000|2021-11-08 13:25:00|2363.8|2357.8|2364.5|2358.5|2365.8|2359.8|2363.8|2357.8|24
1636378200000|2021-11-08 13:30:00|2364.3|2358.3|2364.5|2358.5|2366.3|2360.3|2363|2357|43
1636378500000|2021-11-08 13:35:00|2364.3|2358.3|2364.8|2358.8|2369.8|2363.8|2362.5|2356.5|47
1636378800000|2021-11-08 13:40:00|2365.3|2359.3|2363.3|2357.3|2365.8|2359.8|2363.3|2357.3|40
1636379100000|2021-11-08 13:45:00|2363.5|2357.5|2363|2357|2363.5|2357.5|2361.5|2355.5|14
1636379400000|2021-11-08 13:50:00|2363.3|2357.3|2360.8|2354.8|2363.8|2357.8|2360|2354|42
1636379700000|2021-11-08 13:55:00|2361.3|2355.3|2360.8|2354.8|2361.8|2355.8|2360.8|2354.8|15
1636380000000|2021-11-08 14:00:00|2361.3|2355.3|2362.5|2356.5|2364|2358|2361.3|2355.3|33
1636380300000|2021-11-08 14:05:00|2362.8|2356.8|2365.8|2359.8|2367.8|2361.8|2362.3|2356.3|26
1636380600000|2021-11-08 14:10:00|2366|2360|2368|2362|2368|2362|2364.5|2358.5|39
1636380900000|2021-11-08 14:15:00|2368.3|2362.3|2366|2360|2368.3|2362.3|2366|2360|13
1636381200000|2021-11-08 14:20:00|2365.8|2359.8|2364|2358|2365.8|2359.8|2363.8|2357.8|24
1636381500000|2021-11-08 14:25:00|2364.3|2358.3|2363.3|2357.3|2364.3|2358.3|2362.3|2356.3|29
1636381800000|2021-11-08 14:30:00|2363|2357|2359|2353|2363.3|2357.3|2359|2353|38
1636382100000|2021-11-08 14:35:00|2359.3|2353.3|2359.5|2353.5|2360.3|2354.3|2359.3|2353.3|22
1636382400000|2021-11-08 14:40:00|2359.3|2353.3|2359.5|2353.5|2360|2354|2358.5|2352.5|11
1636382700000|2021-11-08 14:45:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2358|2352|28
1636383000000|2021-11-08 14:50:00|2359.8|2353.8|2355.5|2349.5|2362.5|2356.5|2355.3|2349.3|61
1636383300000|2021-11-08 14:55:00|2355.8|2349.8|2354|2348|2356.8|2350.8|2351.5|2345.5|54
1636383600000|2021-11-08 15:00:00|2354.3|2348.3|2357.8|2351.8|2358.3|2352.3|2354.3|2348.3|41
1636383900000|2021-11-08 15:05:00|2358|2352|2359.5|2353.5|2361.3|2355.3|2358|2352|26
1636384200000|2021-11-08 15:10:00|2360|2354|2359.5|2353.5|2360|2354|2357|2351|24
1636384500000|2021-11-08 15:15:00|2359.8|2353.8|2360.8|2354.8|2361.3|2355.3|2359.3|2353.3|28
1636384800000|2021-11-08 15:20:00|2361|2355|2362|2356|2362|2356|2361|2355|25
1636385100000|2021-11-08 15:25:00|2361.8|2355.8|2361.8|2355.8|2362|2356|2360.5|2354.5|19
1636385400000|2021-11-08 15:30:00|2362|2356|2363.8|2357.8|2364.3|2358.3|2362|2356|47
1636385700000|2021-11-08 15:35:00|2363.5|2357.5|2364|2358|2364.3|2358.3|2362.5|2356.5|41
1636386000000|2021-11-08 15:40:00|2364.3|2358.3|2359|2353|2365|2359|2357.8|2351.8|43
1636386300000|2021-11-08 15:45:00|2359.3|2353.3|2361.3|2355.3|2361.3|2355.3|2358.8|2352.8|23
1636386600000|2021-11-08 15:50:00|2360.8|2354.8|2364|2358|2364.5|2358.5|2360.8|2354.8|26
1636386900000|2021-11-08 15:55:00|2364.3|2358.3|2360.8|2354.8|2368.3|2362.3|2360.5|2354.5|43
1636387200000|2021-11-08 16:00:00|2360.5|2354.5|2365.3|2359.3|2365.3|2359.3|2360.3|2354.3|29
1636387500000|2021-11-08 16:05:00|2365.5|2359.5|2366.5|2360.5|2370.3|2364.3|2365.5|2359.5|50
1636387800000|2021-11-08 16:10:00|2366.3|2360.3|2357.5|2351.5|2367.3|2361.3|2357.3|2351.3|57
1636388100000|2021-11-08 16:15:00|2358|2352|2367|2361|2370.8|2364.8|2358|2352|142
1636388400000|2021-11-08 16:20:00|2366.8|2360.8|2360|2354|2367.3|2361.3|2359.9|2353.9|30
1636388700000|2021-11-08 16:25:00|2359.8|2353.8|2361.3|2355.3|2365|2359|2359.8|2353.8|22
1636389000000|2021-11-08 16:30:00|2361.5|2355.5|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|3
1636389300000|2021-11-08 16:35:00|2360.5|2354.5|2362.1|2356.1|2362.1|2356.1|2359.8|2353.8|9
1636389600000|2021-11-08 16:40:00|2362.3|2356.3|2362.5|2356.5|2363|2357|2362|2356|10
1636389900000|2021-11-08 16:45:00|2362.8|2356.8|2362.5|2356.5|2363|2357|2361.8|2355.8|15
1636390200000|2021-11-08 16:50:00|2362.3|2356.3|2363|2357|2364|2358|2362.3|2356.3|4
1636390500000|2021-11-08 16:55:00|2363.8|2357.8|2361.3|2355.3|2365.5|2359.5|2361|2355|24
1636390800000|2021-11-08 17:00:00|2361.5|2355.5|2360.5|2354.5|2361.5|2355.5|2360.5|2354.5|6
1636391100000|2021-11-08 17:05:00|2359.3|2353.3|2360|2354|2360|2354|2358.5|2352.5|9
1636391400000|2021-11-08 17:10:00|2360.3|2354.3|2361.3|2355.3|2361.3|2355.3|2360.3|2354.3|4
1636391700000|2021-11-08 17:15:00|2360.8|2354.8|2358.3|2352.3|2360.8|2354.8|2358|2352|3
1636392000000|2021-11-08 17:20:00|2358.5|2352.5|2362|2356|2362|2356|2358.3|2352.3|6
1636392300000|2021-11-08 17:25:00|2362.3|2356.3|2362.8|2356.8|2364.5|2358.5|2362.3|2356.3|14
1636392900000|2021-11-08 17:35:00|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1636393200000|2021-11-08 17:40:00|2362.5|2356.5|2357.5|2351.5|2362.5|2356.5|2357.5|2351.5|13
1636393500000|2021-11-08 17:45:00|2358.5|2352.5|2357.5|2351.5|2359|2353|2357.5|2351.5|18
1636393800000|2021-11-08 17:50:00|2357.3|2351.3|2357.8|2351.8|2359|2353|2357.3|2351.3|26
1636394100000|2021-11-08 17:55:00|2357.6|2351.6|2357.1|2351.1|2357.6|2351.6|2356.9|2350.9|7
1636419600000|2021-11-09 01:00:00|2361|2355|2360|2354|2363|2357|2358.8|2352.8|24
1636419900000|2021-11-09 01:05:00|2360.5|2354.5|2361|2355|2361|2355|2360.5|2354.5|11
1636420200000|2021-11-09 01:10:00|2360.8|2354.8|2364.5|2358.5|2369.3|2363.3|2360.8|2354.8|34
1636420500000|2021-11-09 01:15:00|2364.8|2358.8|2364.5|2358.5|2365.3|2359.3|2364.5|2358.5|12
1636420800000|2021-11-09 01:20:00|2364.8|2358.8|2362|2356|2364.8|2358.8|2362|2356|19
1636421100000|2021-11-09 01:25:00|2362.3|2356.3|2361.3|2355.3|2363.3|2357.3|2361|2355|21
1636421400000|2021-11-09 01:30:00|2361|2355|2354.3|2348.3|2361|2355|2354|2348|35
1636421700000|2021-11-09 01:35:00|2354.5|2348.5|2354.3|2348.3|2355.3|2349.3|2354.3|2348.3|12
1636422000000|2021-11-09 01:40:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2354.3|2348.3|2
1636422300000|2021-11-09 01:45:00|2354|2348|2352.8|2346.8|2354|2348|2352.5|2346.5|9
1636422600000|2021-11-09 01:50:00|2353|2347|2353|2347|2353|2347|2352.5|2346.5|29
1636422900000|2021-11-09 01:55:00|2353.3|2347.3|2354.5|2348.5|2354.5|2348.5|2353|2347|16
1636423200000|2021-11-09 02:00:00|2354.3|2348.3|2355|2349|2355|2349|2354|2348|9
1636423500000|2021-11-09 02:05:00|2355.3|2349.3|2355.8|2349.8|2356.8|2350.8|2355|2349|30
1636423800000|2021-11-09 02:10:00|2355.5|2349.5|2356.3|2350.3|2357.5|2351.5|2355|2349|68
1636424100000|2021-11-09 02:15:00|2356|2350|2353.8|2347.8|2356|2350|2351.8|2345.8|26
1636424400000|2021-11-09 02:20:00|2353.5|2347.5|2352.8|2346.8|2353.5|2347.5|2352.8|2346.8|2
1636424700000|2021-11-09 02:25:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1636425000000|2021-11-09 02:30:00|2353.5|2347.5|2355.3|2349.3|2356|2350|2352.5|2346.5|75
1636425300000|2021-11-09 02:35:00|2354.8|2348.8|2355.3|2349.3|2356.3|2350.3|2354.8|2348.8|20
1636425900000|2021-11-09 02:45:00|2355|2349|2353.3|2347.3|2355.3|2349.3|2352.8|2346.8|23
1636426200000|2021-11-09 02:50:00|2353.5|2347.5|2353|2347|2354.5|2348.5|2353|2347|13
1636426500000|2021-11-09 02:55:00|2353.3|2347.3|2352.5|2346.5|2353.5|2347.5|2352.3|2346.3|13
1636426800000|2021-11-09 03:00:00|2352.8|2346.8|2351|2345|2352.8|2346.8|2350.8|2344.8|16
1636427100000|2021-11-09 03:05:00|2350.8|2344.8|2350.8|2344.8|2351|2345|2350.3|2344.3|13
1636427400000|2021-11-09 03:10:00|2350.5|2344.5|2350|2344|2350.8|2344.8|2350|2344|15
1636427700000|2021-11-09 03:15:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2349.8|2343.8|13
1636428000000|2021-11-09 03:20:00|2350.5|2344.5|2350.8|2344.8|2350.8|2344.8|2350.3|2344.3|12
1636428300000|2021-11-09 03:25:00|2350.5|2344.5|2352.3|2346.3|2352.8|2346.8|2350.5|2344.5|12
1636428600000|2021-11-09 03:30:00|2352|2346|2352|2346|2352|2346|2351.8|2345.8|3
1636428900000|2021-11-09 03:35:00|2351.8|2345.8|2352.3|2346.3|2352.3|2346.3|2351.8|2345.8|5
1636429200000|2021-11-09 03:40:00|2352|2346|2351|2345|2352|2346|2351|2345|5
1636429500000|2021-11-09 03:45:00|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|34
1636430100000|2021-11-09 03:55:00|2351.5|2345.5|2353|2347|2353|2347|2351.5|2345.5|4
1636430400000|2021-11-09 04:00:00|2353.3|2347.3|2354|2348|2354|2348|2353.3|2347.3|4
1636434600000|2021-11-09 05:10:00|2354.3|2348.3|2355.5|2349.5|2355.5|2349.5|2354.3|2348.3|2
1636434900000|2021-11-09 05:15:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|2
1636435200000|2021-11-09 05:20:00|2355.3|2349.3|2355.5|2349.5|2355.5|2349.5|2355.3|2349.3|2
1636435500000|2021-11-09 05:25:00|2355.8|2349.8|2355|2349|2355.8|2349.8|2354.8|2348.8|8
1636435800000|2021-11-09 05:30:00|2354.8|2348.8|2353.5|2347.5|2355|2349|2351.8|2345.8|58
1636436100000|2021-11-09 05:35:00|2353.3|2347.3|2353.5|2347.5|2353.5|2347.5|2352.5|2346.5|30
1636436400000|2021-11-09 05:40:00|2353.3|2347.3|2352.8|2346.8|2353.5|2347.5|2352.8|2346.8|23
1636436700000|2021-11-09 05:45:00|2352.5|2346.5|2354.8|2348.8|2354.8|2348.8|2352.5|2346.5|14
1636437000000|2021-11-09 05:50:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|4
1636437300000|2021-11-09 05:55:00|2354.5|2348.5|2351|2345|2354.5|2348.5|2351|2345|12
1636437600000|2021-11-09 06:00:00|2350.8|2344.8|2352.3|2346.3|2352.3|2346.3|2350|2344|19
1636437900000|2021-11-09 06:05:00|2352|2346|2351.8|2345.8|2352.3|2346.3|2351.8|2345.8|20
1636438200000|2021-11-09 06:10:00|2352|2346|2352.5|2346.5|2352.5|2346.5|2351.8|2345.8|5
1636438500000|2021-11-09 06:15:00|2352.3|2346.3|2352.3|2346.3|2352.5|2346.5|2352.3|2346.3|25
1636438800000|2021-11-09 06:20:00|2352.5|2346.5|2352.3|2346.3|2352.5|2346.5|2352.3|2346.3|26
1636439100000|2021-11-09 06:25:00|2352.5|2346.5|2352|2346|2352.5|2346.5|2352|2346|9
1636439400000|2021-11-09 06:30:00|2351.8|2345.8|2351.8|2345.8|2352|2346|2351.8|2345.8|7
1636439700000|2021-11-09 06:35:00|2352|2346|2352.3|2346.3|2352.5|2346.5|2352|2346|6
1636440000000|2021-11-09 06:40:00|2352.5|2346.5|2355|2349|2355|2349|2352.3|2346.3|14
1636440300000|2021-11-09 06:45:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|2
1636440600000|2021-11-09 06:50:00|2355|2349|2355.5|2349.5|2355.8|2349.8|2355|2349|15
1636440900000|2021-11-09 06:55:00|2355.3|2349.3|2354.3|2348.3|2355.5|2349.5|2354.3|2348.3|17
1636441200000|2021-11-09 07:00:00|2353.8|2347.8|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|4
1636441500000|2021-11-09 07:05:00|2353.3|2347.3|2352|2346|2353.3|2347.3|2352|2346|4
1636441800000|2021-11-09 07:10:00|2351.8|2345.8|2349.5|2343.5|2351.8|2345.8|2349.5|2343.5|8
1636442100000|2021-11-09 07:15:00|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349.3|2343.3|2
1636442400000|2021-11-09 07:20:00|2349.8|2343.8|2353.8|2347.8|2353.8|2347.8|2349.8|2343.8|9
1636442700000|2021-11-09 07:25:00|2353.5|2347.5|2353.5|2347.5|2353.8|2347.8|2353.5|2347.5|3
1636443000000|2021-11-09 07:30:00|2353.3|2347.3|2358.3|2352.3|2358.5|2352.5|2352.5|2346.5|35
1636443300000|2021-11-09 07:35:00|2358.8|2352.8|2361|2355|2362.3|2356.3|2358.8|2352.8|29
1636443600000|2021-11-09 07:40:00|2361.3|2355.3|2360.5|2354.5|2361.3|2355.3|2360.5|2354.5|4
1636443900000|2021-11-09 07:45:00|2360.8|2354.8|2363.3|2357.3|2363.3|2357.3|2360.8|2354.8|8
1636444200000|2021-11-09 07:50:00|2363.5|2357.5|2365|2359|2365|2359|2363.5|2357.5|2
1636444500000|2021-11-09 07:55:00|2365.8|2359.8|2366.3|2360.3|2367.8|2361.8|2365.5|2359.5|14
1636444800000|2021-11-09 08:00:00|2366.5|2360.5|2369.3|2363.3|2369.3|2363.3|2363.5|2357.5|58
1636445100000|2021-11-09 08:05:00|2369|2363|2370.3|2364.3|2371.8|2365.8|2367.5|2361.5|23
1636445400000|2021-11-09 08:10:00|2370.5|2364.5|2370.8|2364.8|2371.5|2365.5|2368.8|2362.8|30
1636445700000|2021-11-09 08:15:00|2370.5|2364.5|2366.8|2360.8|2370.5|2364.5|2365.8|2359.8|28
1636446000000|2021-11-09 08:20:00|2366.5|2360.5|2371.5|2365.5|2372|2366|2366|2360|33
1636446300000|2021-11-09 08:25:00|2371.8|2365.8|2368.5|2362.5|2371.8|2365.8|2368.3|2362.3|17
1636446600000|2021-11-09 08:30:00|2368.8|2362.8|2366|2360|2371|2365|2365.8|2359.8|28
1636446900000|2021-11-09 08:35:00|2365.8|2359.8|2367.8|2361.8|2368.8|2362.8|2364|2358|27
1636447200000|2021-11-09 08:40:00|2367.5|2361.5|2366.3|2360.3|2367.5|2361.5|2366.3|2360.3|11
1636447500000|2021-11-09 08:45:00|2366.5|2360.5|2366.8|2360.8|2367|2361|2366.3|2360.3|8
1636447800000|2021-11-09 08:50:00|2367|2361|2366.5|2360.5|2369|2363|2366.3|2360.3|21
1636448100000|2021-11-09 08:55:00|2366.8|2360.8|2367|2361|2367.3|2361.3|2366.3|2360.3|12
1636448400000|2021-11-09 09:00:00|2367.3|2361.3|2365|2359|2367.3|2361.3|2365|2359|15
1636448700000|2021-11-09 09:05:00|2364.8|2358.8|2366.8|2360.8|2367.5|2361.5|2363.5|2357.5|33
1636449000000|2021-11-09 09:10:00|2367|2361|2368.8|2362.8|2369.5|2363.5|2367|2361|43
1636449300000|2021-11-09 09:15:00|2369|2363|2375.3|2369.3|2375.3|2369.3|2368.8|2362.8|37
1636449600000|2021-11-09 09:20:00|2375.5|2369.5|2377.3|2371.3|2378|2372|2373.3|2367.3|35
1636449900000|2021-11-09 09:25:00|2377|2371|2376.5|2370.5|2377|2371|2376|2370|12
1636450200000|2021-11-09 09:30:00|2376.3|2370.3|2375.3|2369.3|2376.8|2370.8|2375|2369|22
1636450500000|2021-11-09 09:35:00|2375.5|2369.5|2377.5|2371.5|2377.5|2371.5|2374.3|2368.3|24
1636450800000|2021-11-09 09:40:00|2377.8|2371.8|2376|2370|2380|2374|2375|2369|51
1636451100000|2021-11-09 09:45:00|2376.3|2370.3|2375.3|2369.3|2376.8|2370.8|2372.3|2366.3|36
1636451400000|2021-11-09 09:50:00|2375|2369|2372.5|2366.5|2375|2369|2372.5|2366.5|14
1636451700000|2021-11-09 09:55:00|2372.8|2366.8|2371.3|2365.3|2373.8|2367.8|2371|2365|16
1636452000000|2021-11-09 10:00:00|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|7
1636452300000|2021-11-09 10:05:00|2370.3|2364.3|2369.3|2363.3|2370.3|2364.3|2367.5|2361.5|13
1636452600000|2021-11-09 10:10:00|2370|2364|2372|2366|2372|2366|2368.3|2362.3|23
1636452900000|2021-11-09 10:15:00|2371.8|2365.8|2370.5|2364.5|2373|2367|2370.5|2364.5|18
1636453200000|2021-11-09 10:20:00|2370.8|2364.8|2371.8|2365.8|2372|2366|2370.5|2364.5|14
1636453500000|2021-11-09 10:25:00|2371.5|2365.5|2371.5|2365.5|2372.8|2366.8|2371.3|2365.3|17
1636453800000|2021-11-09 10:30:00|2371.3|2365.3|2372.8|2366.8|2373.5|2367.5|2370.8|2364.8|19
1636454100000|2021-11-09 10:35:00|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1636454400000|2021-11-09 10:40:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372|2366|4
1636454700000|2021-11-09 10:45:00|2372|2366|2368.5|2362.5|2372|2366|2368.5|2362.5|17
1636455000000|2021-11-09 10:50:00|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|8
1636455300000|2021-11-09 10:55:00|2370|2364|2370.3|2364.3|2371|2365|2370|2364|6
1636455600000|2021-11-09 11:00:00|2370.5|2364.5|2370|2364|2372.5|2366.5|2370|2364|13
1636455900000|2021-11-09 11:05:00|2369.8|2363.8|2373|2367|2373.3|2367.3|2369.8|2363.8|26
1636456200000|2021-11-09 11:10:00|2373.3|2367.3|2375.5|2369.5|2377|2371|2373.3|2367.3|27
1636456500000|2021-11-09 11:15:00|2375.8|2369.8|2373.5|2367.5|2375.8|2369.8|2372.8|2366.8|15
1636456800000|2021-11-09 11:20:00|2373|2367|2371.8|2365.8|2373|2367|2371.5|2365.5|15
1636457100000|2021-11-09 11:25:00|2371.5|2365.5|2370|2364|2371.5|2365.5|2370|2364|27
1636457400000|2021-11-09 11:30:00|2370.3|2364.3|2368.5|2362.5|2370.3|2364.3|2368|2362|12
1636457700000|2021-11-09 11:35:00|2368.3|2362.3|2368.5|2362.5|2369|2363|2368|2362|19
1636458000000|2021-11-09 11:40:00|2368.8|2362.8|2366.8|2360.8|2368.8|2362.8|2365.5|2359.5|26
1636458300000|2021-11-09 11:45:00|2367.8|2361.8|2368|2362|2368.8|2362.8|2366|2360|19
1636458600000|2021-11-09 11:50:00|2368.8|2362.8|2370.3|2364.3|2371.5|2365.5|2368.8|2362.8|26
1636458900000|2021-11-09 11:55:00|2370.1|2364.1|2365.5|2359.5|2370.1|2364.1|2365.5|2359.5|40
1636459200000|2021-11-09 12:00:00|2365.4|2359.4|2364.8|2358.8|2365.5|2359.5|2364.8|2358.8|22
1636459500000|2021-11-09 12:05:00|2364.6|2358.6|2366.3|2360.3|2366.5|2360.5|2364.6|2358.6|17
1636459800000|2021-11-09 12:10:00|2366|2360|2361.3|2355.3|2366.3|2360.3|2361.3|2355.3|32
1636460100000|2021-11-09 12:15:00|2361|2355|2363.4|2357.4|2364.1|2358.1|2361|2355|16
1636460400000|2021-11-09 12:20:00|2363.3|2357.3|2363.5|2357.5|2363.8|2357.8|2362.5|2356.5|18
1636460700000|2021-11-09 12:25:00|2363.8|2357.8|2371.4|2365.4|2371.8|2365.8|2363.8|2357.8|27
1636461000000|2021-11-09 12:30:00|2371.1|2365.1|2368.8|2362.8|2371.1|2365.1|2368.6|2362.6|18
1636461300000|2021-11-09 12:35:00|2369|2363|2368.4|2362.4|2369|2363|2368.4|2362.4|7
1636461600000|2021-11-09 12:40:00|2368.3|2362.3|2368.9|2362.9|2370|2364|2368.3|2362.3|25
1636461900000|2021-11-09 12:45:00|2368.8|2362.8|2368.6|2362.6|2370.4|2364.4|2366.4|2360.4|69
1636462200000|2021-11-09 12:50:00|2369|2363|2374.1|2368.1|2377.6|2371.6|2369|2363|83
1636462500000|2021-11-09 12:55:00|2373.9|2367.9|2370.4|2364.4|2375.8|2369.8|2370.3|2364.3|57
1636462800000|2021-11-09 13:00:00|2370.1|2364.1|2370.3|2364.3|2373.4|2367.4|2367.6|2361.6|233
1636463100000|2021-11-09 13:05:00|2370.1|2364.1|2368.1|2362.1|2370.4|2364.4|2366.5|2360.5|99
1636463400000|2021-11-09 13:10:00|2368|2362|2369|2363|2370.6|2364.6|2366.6|2360.6|96
1636463700000|2021-11-09 13:15:00|2368.9|2362.9|2364|2358|2369.5|2363.5|2363.9|2357.9|88
1636464000000|2021-11-09 13:20:00|2363.8|2357.8|2367.4|2361.4|2367.4|2361.4|2363.8|2357.8|84
1636464300000|2021-11-09 13:25:00|2367.1|2361.1|2367|2361|2367.5|2361.5|2365.1|2359.1|55
1636464600000|2021-11-09 13:30:00|2367.3|2361.3|2365.9|2359.9|2370.1|2364.1|2365.9|2359.9|55
1636464900000|2021-11-09 13:35:00|2365.4|2359.4|2366|2360|2366.8|2360.8|2364.9|2358.9|66
1636465200000|2021-11-09 13:40:00|2366.3|2360.3|2367.6|2361.6|2368.1|2362.1|2364.9|2358.9|33
1636465500000|2021-11-09 13:45:00|2367.4|2361.4|2367.8|2361.8|2370.6|2364.6|2366.5|2360.5|74
1636465800000|2021-11-09 13:50:00|2367.6|2361.6|2367.6|2361.6|2368.5|2362.5|2366.4|2360.4|74
1636466100000|2021-11-09 13:55:00|2368|2362|2369.6|2363.6|2370.1|2364.1|2367.9|2361.9|66
1636466400000|2021-11-09 14:00:00|2369.5|2363.5|2369.6|2363.6|2370.1|2364.1|2369|2363|63
1636466700000|2021-11-09 14:05:00|2370|2364|2372.5|2366.5|2373.8|2367.8|2370|2364|47
1636467000000|2021-11-09 14:10:00|2372.4|2366.4|2373.4|2367.4|2373.4|2367.4|2372.3|2366.3|35
1636467300000|2021-11-09 14:15:00|2373.3|2367.3|2369.4|2363.4|2373.3|2367.3|2369.4|2363.4|40
1636467600000|2021-11-09 14:20:00|2370.1|2364.1|2367.1|2361.1|2370.5|2364.5|2366.9|2360.9|32
1636467900000|2021-11-09 14:25:00|2366.9|2360.9|2365.1|2359.1|2367.3|2361.3|2364.1|2358.1|29
1636468200000|2021-11-09 14:30:00|2365.4|2359.4|2366.1|2360.1|2368|2362|2363.8|2357.8|33
1636468500000|2021-11-09 14:35:00|2366|2360|2366.9|2360.9|2368.1|2362.1|2366|2360|32
1636468800000|2021-11-09 14:40:00|2366.6|2360.6|2366|2360|2367.1|2361.1|2365.8|2359.8|36
1636469100000|2021-11-09 14:45:00|2365.8|2359.8|2357.8|2351.8|2366.4|2360.4|2357.8|2351.8|94
1636469400000|2021-11-09 14:50:00|2358.3|2352.3|2350.9|2344.9|2358.5|2352.5|2350|2344|115
1636469700000|2021-11-09 14:55:00|2350.6|2344.6|2344.9|2338.9|2350.8|2344.8|2344.8|2338.8|69
1636470000000|2021-11-09 15:00:00|2344.5|2338.5|2342.6|2336.6|2347.1|2341.1|2342.6|2336.6|129
1636470300000|2021-11-09 15:05:00|2342.9|2336.9|2344.3|2338.3|2345.5|2339.5|2341|2335|88
1636470600000|2021-11-09 15:10:00|2344|2338|2346.5|2340.5|2346.5|2340.5|2343.9|2337.9|44
1636470900000|2021-11-09 15:15:00|2346.3|2340.3|2344.3|2338.3|2348.8|2342.8|2344.3|2338.3|91
1636471200000|2021-11-09 15:20:00|2345|2339|2347.5|2341.5|2347.8|2341.8|2345|2339|71
1636471500000|2021-11-09 15:25:00|2347.3|2341.3|2344.5|2338.5|2348.4|2342.4|2343.4|2337.4|74
1636471800000|2021-11-09 15:30:00|2344.6|2338.6|2343.8|2337.8|2347.5|2341.5|2343.8|2337.8|61
1636472100000|2021-11-09 15:35:00|2343.6|2337.6|2344|2338|2345.8|2339.8|2343.6|2337.6|62
1636472400000|2021-11-09 15:40:00|2344.3|2338.3|2347|2341|2347.3|2341.3|2343.8|2337.8|49
1636472700000|2021-11-09 15:45:00|2347.3|2341.3|2349.4|2343.4|2350.5|2344.5|2345.5|2339.5|63
1636473000000|2021-11-09 15:50:00|2349.6|2343.6|2352|2346|2352.8|2346.8|2349.4|2343.4|70
1636473300000|2021-11-09 15:55:00|2352.3|2346.3|2353|2347|2354.6|2348.6|2351.6|2345.6|85
1636473600000|2021-11-09 16:00:00|2353.4|2347.4|2351.1|2345.1|2354.1|2348.1|2350.6|2344.6|25
1636473900000|2021-11-09 16:05:00|2350.9|2344.9|2349.6|2343.6|2351.1|2345.1|2349.3|2343.3|25
1636474200000|2021-11-09 16:10:00|2349.9|2343.9|2346.8|2340.8|2349.9|2343.9|2345.5|2339.5|45
1636474500000|2021-11-09 16:15:00|2346.5|2340.5|2340.5|2334.5|2346.5|2340.5|2339.5|2333.5|91
1636474800000|2021-11-09 16:20:00|2340.6|2334.6|2344.5|2338.5|2344.5|2338.5|2340.6|2334.6|34
1636475100000|2021-11-09 16:25:00|2344.8|2338.8|2344.1|2338.1|2345.5|2339.5|2343.5|2337.5|30
1636475400000|2021-11-09 16:30:00|2344|2338|2348.1|2342.1|2348.1|2342.1|2343.5|2337.5|34
1636475700000|2021-11-09 16:35:00|2347.9|2341.9|2343.8|2337.8|2348|2342|2343.8|2337.8|24
1636476000000|2021-11-09 16:40:00|2343.9|2337.9|2343.6|2337.6|2344.1|2338.1|2343.4|2337.4|10
1636476300000|2021-11-09 16:45:00|2343.8|2337.8|2343.4|2337.4|2344.3|2338.3|2343.4|2337.4|9
1636476600000|2021-11-09 16:50:00|2343.5|2337.5|2343.5|2337.5|2343.9|2337.9|2343.4|2337.4|11
1636476900000|2021-11-09 16:55:00|2343.8|2337.8|2344.4|2338.4|2344.4|2338.4|2343.4|2337.4|26
1636477200000|2021-11-09 17:00:00|2344.1|2338.1|2344.4|2338.4|2344.4|2338.4|2344.1|2338.1|2
1636477500000|2021-11-09 17:05:00|2344.3|2338.3|2344.8|2338.8|2345.1|2339.1|2344.3|2338.3|6
1636477800000|2021-11-09 17:10:00|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.3|2338.3|5
1636478100000|2021-11-09 17:15:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2344|2338|3
1636478400000|2021-11-09 17:20:00|2344.1|2338.1|2344.4|2338.4|2344.5|2338.5|2344.1|2338.1|4
1636478700000|2021-11-09 17:25:00|2344.3|2338.3|2343.8|2337.8|2344.5|2338.5|2343.8|2337.8|14
1636479000000|2021-11-09 17:30:00|2343.9|2337.9|2346.6|2340.6|2346.9|2340.9|2343.9|2337.9|9
1636479300000|2021-11-09 17:35:00|2346.5|2340.5|2344.1|2338.1|2346.6|2340.6|2344.1|2338.1|13
1636479600000|2021-11-09 17:40:00|2343.1|2337.1|2343.5|2337.5|2344.6|2338.6|2342.9|2336.9|10
1636479900000|2021-11-09 17:45:00|2344.5|2338.5|2344.3|2338.3|2346.6|2340.6|2344.3|2338.3|19
1636480200000|2021-11-09 17:50:00|2344.1|2338.1|2344|2338|2344.8|2338.8|2344|2338|7
1636480500000|2021-11-09 17:55:00|2344.1|2338.1|2347.9|2341.9|2347.9|2341.9|2344.1|2338.1|24
1636506000000|2021-11-10 01:00:00|2346.3|2340.3|2344|2338|2346.3|2340.3|2342.9|2336.9|19
1636506300000|2021-11-10 01:05:00|2344.4|2338.4|2347.8|2341.8|2347.8|2341.8|2344.4|2338.4|16
1636506600000|2021-11-10 01:10:00|2347.5|2341.5|2347.8|2341.8|2348.5|2342.5|2347.5|2341.5|46
1636506900000|2021-11-10 01:15:00|2348|2342|2346|2340|2348.3|2342.3|2346|2340|32
1636507200000|2021-11-10 01:20:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|99
1636507500000|2021-11-10 01:25:00|2346|2340|2345.8|2339.8|2346.6|2340.6|2345.6|2339.6|101
1636507800000|2021-11-10 01:30:00|2345.6|2339.6|2346.1|2340.1|2346.6|2340.6|2345.6|2339.6|144
1636508100000|2021-11-10 01:35:00|2346.3|2340.3|2346.9|2340.9|2347.5|2341.5|2344.1|2338.1|128
1636508400000|2021-11-10 01:40:00|2346.8|2340.8|2345.9|2339.9|2347.6|2341.6|2345.6|2339.6|74
1636508700000|2021-11-10 01:45:00|2346.1|2340.1|2346.3|2340.3|2347.9|2341.9|2345.9|2339.9|43
1636509000000|2021-11-10 01:50:00|2346|2340|2346.4|2340.4|2346.4|2340.4|2346|2340|11
1636509300000|2021-11-10 01:55:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2343.9|2337.9|21
1636509600000|2021-11-10 02:00:00|2346.4|2340.4|2348.4|2342.4|2348.4|2342.4|2345.5|2339.5|30
1636509900000|2021-11-10 02:05:00|2348.5|2342.5|2350.1|2344.1|2350.4|2344.4|2348.3|2342.3|37
1636510200000|2021-11-10 02:10:00|2349.8|2343.8|2349.1|2343.1|2349.9|2343.9|2348.8|2342.8|43
1636510500000|2021-11-10 02:15:00|2348.8|2342.8|2349|2343|2349.4|2343.4|2348.6|2342.6|18
1636510800000|2021-11-10 02:20:00|2348.8|2342.8|2345.3|2339.3|2348.8|2342.8|2345.3|2339.3|6
1636511100000|2021-11-10 02:25:00|2345|2339|2343.6|2337.6|2345|2339|2343.3|2337.3|16
1636511400000|2021-11-10 02:30:00|2343.4|2337.4|2342.8|2336.8|2344.9|2338.9|2342.5|2336.5|35
1636511700000|2021-11-10 02:35:00|2342.9|2336.9|2344.5|2338.5|2345.3|2339.3|2342.8|2336.8|37
1636512000000|2021-11-10 02:40:00|2344.4|2338.4|2345.8|2339.8|2346.8|2340.8|2344.4|2338.4|35
1636512300000|2021-11-10 02:45:00|2345.9|2339.9|2346.8|2340.8|2346.8|2340.8|2345.9|2339.9|3
1636512600000|2021-11-10 02:50:00|2346.3|2340.3|2344.5|2338.5|2346.4|2340.4|2344.4|2338.4|13
1636512900000|2021-11-10 02:55:00|2344.8|2338.8|2345.1|2339.1|2345.4|2339.4|2344.6|2338.6|14
1636513200000|2021-11-10 03:00:00|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.6|2338.6|24
1636513500000|2021-11-10 03:05:00|2344.9|2338.9|2344.5|2338.5|2345.4|2339.4|2344.1|2338.1|31
1636513800000|2021-11-10 03:10:00|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.4|2338.4|16
1636514100000|2021-11-10 03:15:00|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.4|2338.4|11
1636514400000|2021-11-10 03:20:00|2344.5|2338.5|2344.3|2338.3|2344.9|2338.9|2344.3|2338.3|32
1636514700000|2021-11-10 03:25:00|2344.5|2338.5|2344|2338|2344.5|2338.5|2343.5|2337.5|18
1636515000000|2021-11-10 03:30:00|2343.8|2337.8|2344|2338|2344.3|2338.3|2343.6|2337.6|13
1636515300000|2021-11-10 03:35:00|2344.3|2338.3|2344|2338|2344.3|2338.3|2343.9|2337.9|6
1636515600000|2021-11-10 03:40:00|2343.8|2337.8|2342.5|2336.5|2343.8|2337.8|2342.4|2336.4|11
1636515900000|2021-11-10 03:45:00|2342.8|2336.8|2343|2337|2343.3|2337.3|2342.8|2336.8|4
1636516200000|2021-11-10 03:50:00|2342.8|2336.8|2342.1|2336.1|2342.9|2336.9|2342.1|2336.1|7
1636516500000|2021-11-10 03:55:00|2341.9|2335.9|2342.3|2336.3|2342.3|2336.3|2341.9|2335.9|3
1636517400000|2021-11-10 04:10:00|2341.8|2335.8|2339.8|2333.8|2342.1|2336.1|2339.4|2333.4|26
1636517700000|2021-11-10 04:15:00|2339.5|2333.5|2340.4|2334.4|2340.6|2334.6|2339|2333|21
1636518000000|2021-11-10 04:20:00|2340.5|2334.5|2340.9|2334.9|2340.9|2334.9|2340.5|2334.5|3
1636518300000|2021-11-10 04:25:00|2341.1|2335.1|2341.3|2335.3|2341.6|2335.6|2341.1|2335.1|7
1636518600000|2021-11-10 04:30:00|2341|2335|2341.8|2335.8|2342.3|2336.3|2341|2335|14
1636518900000|2021-11-10 04:35:00|2340.3|2334.3|2339.9|2333.9|2340.6|2334.6|2339.1|2333.1|7
1636519200000|2021-11-10 04:40:00|2340.1|2334.1|2341.9|2335.9|2342|2336|2339.9|2333.9|14
1636519800000|2021-11-10 04:50:00|2342|2336|2342.5|2336.5|2342.5|2336.5|2342|2336|2
1636520100000|2021-11-10 04:55:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1636521300000|2021-11-10 05:15:00|2342|2336|2340.8|2334.8|2342|2336|2340.8|2334.8|5
1636521600000|2021-11-10 05:20:00|2340.5|2334.5|2340.9|2334.9|2340.9|2334.9|2340.3|2334.3|8
1636521900000|2021-11-10 05:25:00|2341.1|2335.1|2340.5|2334.5|2341.1|2335.1|2340.4|2334.4|6
1636522200000|2021-11-10 05:30:00|2340.9|2334.9|2345|2339|2346|2340|2340.5|2334.5|124
1636522500000|2021-11-10 05:35:00|2344.8|2338.8|2345.5|2339.5|2346|2340|2344.1|2338.1|69
1636522800000|2021-11-10 05:40:00|2345.8|2339.8|2347.1|2341.1|2347.1|2341.1|2345.1|2339.1|36
1636523100000|2021-11-10 05:45:00|2347.4|2341.4|2349.8|2343.8|2349.9|2343.9|2346.4|2340.4|28
1636523400000|2021-11-10 05:50:00|2350|2344|2351.5|2345.5|2352.1|2346.1|2350|2344|87
1636523700000|2021-11-10 05:55:00|2351.8|2345.8|2352|2346|2352.5|2346.5|2351.4|2345.4|52
1636524000000|2021-11-10 06:00:00|2351.8|2345.8|2351.6|2345.6|2352.1|2346.1|2351|2345|63
1636524300000|2021-11-10 06:05:00|2351.9|2345.9|2349.9|2343.9|2352.1|2346.1|2349.9|2343.9|62
1636524600000|2021-11-10 06:10:00|2350|2344|2350.1|2344.1|2350.1|2344.1|2348.3|2342.3|24
1636524900000|2021-11-10 06:15:00|2350.4|2344.4|2351.6|2345.6|2352|2346|2350.4|2344.4|26
1636525200000|2021-11-10 06:20:00|2351.5|2345.5|2351.6|2345.6|2352.3|2346.3|2351|2345|56
1636525500000|2021-11-10 06:25:00|2351.8|2345.8|2351.8|2345.8|2352.3|2346.3|2351.3|2345.3|39
1636525800000|2021-11-10 06:30:00|2351.5|2345.5|2351|2345|2351.8|2345.8|2350.8|2344.8|15
1636526100000|2021-11-10 06:35:00|2350.8|2344.8|2349.1|2343.1|2350.8|2344.8|2348.3|2342.3|31
1636526400000|2021-11-10 06:40:00|2348.9|2342.9|2350|2344|2351|2345|2348|2342|36
1636526700000|2021-11-10 06:45:00|2349.8|2343.8|2350.1|2344.1|2350.9|2344.9|2349.8|2343.8|15
1636527000000|2021-11-10 06:50:00|2349.9|2343.9|2350|2344|2350.3|2344.3|2349.8|2343.8|11
1636527300000|2021-11-10 06:55:00|2349.8|2343.8|2349.1|2343.1|2350.5|2344.5|2348.8|2342.8|14
1636527600000|2021-11-10 07:00:00|2349|2343|2346.9|2340.9|2349|2343|2345.9|2339.9|32
1636527900000|2021-11-10 07:05:00|2347.1|2341.1|2347|2341|2347.1|2341.1|2346.8|2340.8|6
1636528200000|2021-11-10 07:10:00|2346.8|2340.8|2347.6|2341.6|2347.6|2341.6|2346.8|2340.8|12
1636528500000|2021-11-10 07:15:00|2347.9|2341.9|2351.4|2345.4|2351.9|2345.9|2347.9|2341.9|41
1636528800000|2021-11-10 07:20:00|2351.3|2345.3|2350.1|2344.1|2351.9|2345.9|2350.1|2344.1|23
1636529100000|2021-11-10 07:25:00|2350|2344|2350|2344|2350.6|2344.6|2349.6|2343.6|6
1636529400000|2021-11-10 07:30:00|2349.8|2343.8|2346.3|2340.3|2349.8|2343.8|2345|2339|29
1636529700000|2021-11-10 07:35:00|2346.1|2340.1|2344.9|2338.9|2346.3|2340.3|2344.9|2338.9|28
1636530000000|2021-11-10 07:40:00|2345|2339|2344.9|2338.9|2345.3|2339.3|2344.9|2338.9|8
1636530300000|2021-11-10 07:45:00|2344.8|2338.8|2340.4|2334.4|2344.8|2338.8|2339.8|2333.8|32
1636530600000|2021-11-10 07:50:00|2340.6|2334.6|2340.1|2334.1|2341.1|2335.1|2339.9|2333.9|22
1636530900000|2021-11-10 07:55:00|2340.3|2334.3|2341.5|2335.5|2343.1|2337.1|2340.3|2334.3|21
1636531200000|2021-11-10 08:00:00|2341.8|2335.8|2347|2341|2348.8|2342.8|2341.6|2335.6|81
1636531500000|2021-11-10 08:05:00|2346.9|2340.9|2346.1|2340.1|2347.8|2341.8|2345.1|2339.1|46
1636531800000|2021-11-10 08:10:00|2346.4|2340.4|2344.9|2338.9|2347.3|2341.3|2344.8|2338.8|26
1636532100000|2021-11-10 08:15:00|2345|2339|2348.3|2342.3|2348.3|2342.3|2343|2337|45
1636532400000|2021-11-10 08:20:00|2348.6|2342.6|2345.3|2339.3|2350.8|2344.8|2345.1|2339.1|42
1636532700000|2021-11-10 08:25:00|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2343.9|2337.9|36
1636533000000|2021-11-10 08:30:00|2344.1|2338.1|2340.4|2334.4|2344.4|2338.4|2340.4|2334.4|23
1636533300000|2021-11-10 08:35:00|2340.3|2334.3|2336|2330|2340.3|2334.3|2336|2330|17
1636533600000|2021-11-10 08:40:00|2336.1|2330.1|2337.5|2331.5|2337.6|2331.6|2336.1|2330.1|8
1636533900000|2021-11-10 08:45:00|2337.6|2331.6|2338|2332|2339.8|2333.8|2337.3|2331.3|20
1636534200000|2021-11-10 08:50:00|2338.3|2332.3|2338.8|2332.8|2339|2333|2337.1|2331.1|31
1636534500000|2021-11-10 08:55:00|2338.9|2332.9|2337.8|2331.8|2338.9|2332.9|2337.8|2331.8|10
1636534800000|2021-11-10 09:00:00|2338|2332|2337.8|2331.8|2338|2332|2337.8|2331.8|3
1636535100000|2021-11-10 09:05:00|2337.6|2331.6|2337.8|2331.8|2338|2332|2337.6|2331.6|6
1636535400000|2021-11-10 09:10:00|2337.6|2331.6|2337.8|2331.8|2337.8|2331.8|2337.6|2331.6|2
1636535700000|2021-11-10 09:15:00|2337.6|2331.6|2319.9|2313.9|2337.8|2331.8|2319.9|2313.9|53
1636536000000|2021-11-10 09:20:00|2319.6|2313.6|2316.3|2310.3|2319.6|2313.6|2313.9|2307.9|73
1636536300000|2021-11-10 09:25:00|2316.4|2310.4|2316.8|2310.8|2319.8|2313.8|2315.3|2309.3|49
1636536600000|2021-11-10 09:30:00|2316.6|2310.6|2317.6|2311.6|2318.6|2312.6|2316.6|2310.6|25
1636536900000|2021-11-10 09:35:00|2317.4|2311.4|2317.4|2311.4|2317.9|2311.9|2317|2311|29
1636537200000|2021-11-10 09:40:00|2317.6|2311.6|2318.1|2312.1|2319.8|2313.8|2317.4|2311.4|31
1636537500000|2021-11-10 09:45:00|2318.3|2312.3|2319.5|2313.5|2320.5|2314.5|2317.9|2311.9|30
1636537800000|2021-11-10 09:50:00|2319.6|2313.6|2324.3|2318.3|2324.3|2318.3|2319.6|2313.6|22
1636538100000|2021-11-10 09:55:00|2324.5|2318.5|2327.4|2321.4|2327.4|2321.4|2323.5|2317.5|45
1636538400000|2021-11-10 10:00:00|2327.1|2321.1|2324.6|2318.6|2327.3|2321.3|2324.4|2318.4|16
1636538700000|2021-11-10 10:05:00|2324.4|2318.4|2322.3|2316.3|2324.4|2318.4|2322.3|2316.3|18
1636539000000|2021-11-10 10:10:00|2322.6|2316.6|2321.1|2315.1|2322.6|2316.6|2321.1|2315.1|10
1636539300000|2021-11-10 10:15:00|2320.6|2314.6|2320.3|2314.3|2321.5|2315.5|2320.1|2314.1|11
1636539600000|2021-11-10 10:20:00|2320.1|2314.1|2321.1|2315.1|2322.3|2316.3|2320.1|2314.1|20
1636539900000|2021-11-10 10:25:00|2320.9|2314.9|2321.8|2315.8|2323|2317|2320.6|2314.6|19
1636540200000|2021-11-10 10:30:00|2322|2316|2322|2316|2322.4|2316.4|2321.4|2315.4|13
1636540500000|2021-11-10 10:35:00|2321.8|2315.8|2321|2315|2321.9|2315.9|2320.8|2314.8|25
1636540800000|2021-11-10 10:40:00|2321.3|2315.3|2322.4|2316.4|2322.4|2316.4|2321.3|2315.3|10
1636541100000|2021-11-10 10:45:00|2322.1|2316.1|2322.8|2316.8|2323.1|2317.1|2321.8|2315.8|33
1636541400000|2021-11-10 10:50:00|2322.9|2316.9|2323.4|2317.4|2323.4|2317.4|2322.5|2316.5|13
1636541700000|2021-11-10 10:55:00|2323.3|2317.3|2323.4|2317.4|2323.8|2317.8|2323|2317|25
1636542000000|2021-11-10 11:00:00|2323.6|2317.6|2323.3|2317.3|2323.6|2317.6|2322.8|2316.8|13
1636542300000|2021-11-10 11:05:00|2323|2317|2322.3|2316.3|2323.1|2317.1|2322.3|2316.3|10
1636542600000|2021-11-10 11:10:00|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|7
1636542900000|2021-11-10 11:15:00|2322.4|2316.4|2321.5|2315.5|2322.5|2316.5|2321.5|2315.5|20
1636543200000|2021-11-10 11:20:00|2321.4|2315.4|2321|2315|2321.9|2315.9|2320.8|2314.8|17
1636543500000|2021-11-10 11:25:00|2321.3|2315.3|2321.1|2315.1|2321.9|2315.9|2321|2315|26
1636543800000|2021-11-10 11:30:00|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321|2315|17
1636544100000|2021-11-10 11:35:00|2321.4|2315.4|2321.1|2315.1|2321.5|2315.5|2320.6|2314.6|27
1636544400000|2021-11-10 11:40:00|2321.4|2315.4|2323.4|2317.4|2323.6|2317.6|2321.1|2315.1|32
1636544700000|2021-11-10 11:45:00|2323.6|2317.6|2323.4|2317.4|2325.3|2319.3|2323.4|2317.4|20
1636545000000|2021-11-10 11:50:00|2323.9|2317.9|2322.3|2316.3|2323.9|2317.9|2322.1|2316.1|17
1636545300000|2021-11-10 11:55:00|2322.4|2316.4|2320.9|2314.9|2322.4|2316.4|2320.8|2314.8|13
1636545600000|2021-11-10 12:00:00|2321.1|2315.1|2320.8|2314.8|2321.9|2315.9|2319.9|2313.9|66
1636545900000|2021-11-10 12:05:00|2320.9|2314.9|2320.8|2314.8|2321.5|2315.5|2320.5|2314.5|35
1636546200000|2021-11-10 12:10:00|2321|2315|2322.3|2316.3|2322.4|2316.4|2320.8|2314.8|25
1636546500000|2021-11-10 12:15:00|2322|2316|2321.8|2315.8|2322.5|2316.5|2321.5|2315.5|21
1636546800000|2021-11-10 12:20:00|2321.5|2315.5|2322.4|2316.4|2322.9|2316.9|2320.8|2314.8|22
1636547100000|2021-11-10 12:25:00|2322.3|2316.3|2327.1|2321.1|2327.5|2321.5|2322.3|2316.3|50
1636547400000|2021-11-10 12:30:00|2327|2321|2323.8|2317.8|2327|2321|2323.1|2317.1|23
1636547700000|2021-11-10 12:35:00|2324|2318|2325.3|2319.3|2325.5|2319.5|2324|2318|12
1636548000000|2021-11-10 12:40:00|2324.8|2318.8|2327.1|2321.1|2328|2322|2324.8|2318.8|25
1636548300000|2021-11-10 12:45:00|2326.9|2320.9|2324.5|2318.5|2328.8|2322.8|2323.9|2317.9|32
1636548600000|2021-11-10 12:50:00|2324.6|2318.6|2328.3|2322.3|2329.4|2323.4|2324.5|2318.5|53
1636548900000|2021-11-10 12:55:00|2328.5|2322.5|2329.3|2323.3|2330.3|2324.3|2326.8|2320.8|86
1636549200000|2021-11-10 13:00:00|2329.5|2323.5|2333.5|2327.5|2338|2332|2327.3|2321.3|209
1636549500000|2021-11-10 13:05:00|2333.8|2327.8|2334.8|2328.8|2337.1|2331.1|2332.9|2326.9|164
1636549800000|2021-11-10 13:10:00|2335.1|2329.1|2335|2329|2335.8|2329.8|2333.5|2327.5|89
1636550100000|2021-11-10 13:15:00|2334.9|2328.9|2332.9|2326.9|2336.6|2330.6|2332.9|2326.9|79
1636550400000|2021-11-10 13:20:00|2332.6|2326.6|2329|2323|2332.9|2326.9|2327.3|2321.3|73
1636550700000|2021-11-10 13:25:00|2328.6|2322.6|2328|2322|2329.1|2323.1|2324.6|2318.6|82
1636551000000|2021-11-10 13:30:00|2327.8|2321.8|2328.3|2322.3|2329.4|2323.4|2324.1|2318.1|153
1636551300000|2021-11-10 13:35:00|2328.1|2322.1|2328.6|2322.6|2329.4|2323.4|2325.4|2319.4|139
1636551600000|2021-11-10 13:40:00|2329.3|2323.3|2333|2327|2333.8|2327.8|2329|2323|118
1636551900000|2021-11-10 13:45:00|2332.9|2326.9|2334.4|2328.4|2335.8|2329.8|2330.4|2324.4|93
1636552200000|2021-11-10 13:50:00|2334.6|2328.6|2339.3|2333.3|2342|2336|2334.3|2328.3|96
1636552500000|2021-11-10 13:55:00|2339.5|2333.5|2341.5|2335.5|2341.6|2335.6|2339.4|2333.4|77
1636552800000|2021-11-10 14:00:00|2341.6|2335.6|2345.1|2339.1|2345.1|2339.1|2341.6|2335.6|106
1636553100000|2021-11-10 14:05:00|2345.4|2339.4|2343.4|2337.4|2345.6|2339.6|2343.3|2337.3|78
1636553400000|2021-11-10 14:10:00|2342.4|2336.4|2340.4|2334.4|2344|2338|2339.4|2333.4|69
1636553700000|2021-11-10 14:15:00|2340.6|2334.6|2341|2335|2343.4|2337.4|2340.5|2334.5|103
1636554000000|2021-11-10 14:20:00|2341.3|2335.3|2341|2335|2342|2336|2339|2333|80
1636554300000|2021-11-10 14:25:00|2340.9|2334.9|2337.6|2331.6|2340.9|2334.9|2337.4|2331.4|47
1636554600000|2021-11-10 14:30:00|2337.8|2331.8|2341.6|2335.6|2342.5|2336.5|2337.8|2331.8|96
1636554900000|2021-11-10 14:35:00|2341.3|2335.3|2340.5|2334.5|2342.3|2336.3|2339.5|2333.5|94
1636555200000|2021-11-10 14:40:00|2340.3|2334.3|2339.1|2333.1|2341.9|2335.9|2338.4|2332.4|82
1636555500000|2021-11-10 14:45:00|2339.8|2333.8|2337.3|2331.3|2339.8|2333.8|2335.1|2329.1|74
1636555800000|2021-11-10 14:50:00|2336.9|2330.9|2334.4|2328.4|2337|2331|2333|2327|106
1636556100000|2021-11-10 14:55:00|2334|2328|2334.5|2328.5|2335.3|2329.3|2333.3|2327.3|85
1636556400000|2021-11-10 15:00:00|2334.6|2328.6|2333.3|2327.3|2336.6|2330.6|2330.9|2324.9|130
1636556700000|2021-11-10 15:05:00|2333.6|2327.6|2332|2326|2333.6|2327.6|2330.3|2324.3|60
1636557000000|2021-11-10 15:10:00|2331.6|2325.6|2329.1|2323.1|2331.8|2325.8|2328.1|2322.1|154
1636557300000|2021-11-10 15:15:00|2329.3|2323.3|2328|2322|2330.5|2324.5|2326.9|2320.9|96
1636557600000|2021-11-10 15:20:00|2328.1|2322.1|2326.9|2320.9|2328.6|2322.6|2324.4|2318.4|119
1636557900000|2021-11-10 15:25:00|2326.4|2320.4|2331.8|2325.8|2332.1|2326.1|2326.1|2320.1|69
1636558200000|2021-11-10 15:30:00|2331.5|2325.5|2329.3|2323.3|2332|2326|2326.8|2320.8|101
1636558500000|2021-11-10 15:35:00|2329.1|2323.1|2326.9|2320.9|2331.3|2325.3|2325.4|2319.4|70
1636558800000|2021-11-10 15:40:00|2326.8|2320.8|2330.4|2324.4|2330.8|2324.8|2326.4|2320.4|48
1636559100000|2021-11-10 15:45:00|2330.5|2324.5|2332.1|2326.1|2333.3|2327.3|2329.8|2323.8|101
1636559400000|2021-11-10 15:50:00|2332.4|2326.4|2328.9|2322.9|2333.3|2327.3|2328.9|2322.9|116
1636559700000|2021-11-10 15:55:00|2329.1|2323.1|2324.3|2318.3|2330.8|2324.8|2324|2318|110
1636560000000|2021-11-10 16:00:00|2324.4|2318.4|2329.4|2323.4|2331.6|2325.6|2324|2318|93
1636560300000|2021-11-10 16:05:00|2329.1|2323.1|2331.6|2325.6|2333|2327|2327.8|2321.8|75
1636560600000|2021-11-10 16:10:00|2331.5|2325.5|2331.3|2325.3|2333.1|2327.1|2328.3|2322.3|108
1636560900000|2021-11-10 16:15:00|2331.5|2325.5|2340.8|2334.8|2346|2340|2331.3|2325.3|233
1636561200000|2021-11-10 16:20:00|2341|2335|2343.6|2337.6|2343.8|2337.8|2341|2335|33
1636561500000|2021-11-10 16:25:00|2343.4|2337.4|2338.9|2332.9|2343.4|2337.4|2337.8|2331.8|34
1636561800000|2021-11-10 16:30:00|2339.1|2333.1|2335.8|2329.8|2339.4|2333.4|2335.5|2329.5|39
1636562100000|2021-11-10 16:35:00|2335.6|2329.6|2334.9|2328.9|2335.8|2329.8|2334.6|2328.6|27
1636562400000|2021-11-10 16:40:00|2335.6|2329.6|2351|2345|2351.5|2345.5|2335.6|2329.6|110
1636562700000|2021-11-10 16:45:00|2350.8|2344.8|2345.8|2339.8|2351|2345|2344.4|2338.4|282
1636563000000|2021-11-10 16:50:00|2345.9|2339.9|2349.9|2343.9|2351.9|2345.9|2345.9|2339.9|52
1636563300000|2021-11-10 16:55:00|2350|2344|2347.1|2341.1|2350.5|2344.5|2346|2340|66
1636563600000|2021-11-10 17:00:00|2346.9|2340.9|2347.4|2341.4|2347.5|2341.5|2346.9|2340.9|7
1636563900000|2021-11-10 17:05:00|2346.9|2340.9|2346|2340|2347.4|2341.4|2346|2340|25
1636564200000|2021-11-10 17:10:00|2346.3|2340.3|2344|2338|2347|2341|2343.6|2337.6|59
1636564500000|2021-11-10 17:15:00|2343.8|2337.8|2344.9|2338.9|2345.5|2339.5|2342|2336|89
1636564800000|2021-11-10 17:20:00|2344.6|2338.6|2342.5|2336.5|2345.1|2339.1|2342.5|2336.5|55
1636565100000|2021-11-10 17:25:00|2342.6|2336.6|2342.6|2336.6|2342.9|2336.9|2342.4|2336.4|44
1636565400000|2021-11-10 17:30:00|2342.8|2336.8|2350.3|2344.3|2350.3|2344.3|2342.8|2336.8|34
1636565700000|2021-11-10 17:35:00|2350|2344|2349.6|2343.6|2350|2344|2348.9|2342.9|64
1636566000000|2021-11-10 17:40:00|2349.5|2343.5|2351.3|2345.3|2351.5|2345.5|2349.1|2343.1|16
1636566300000|2021-11-10 17:45:00|2351.5|2345.5|2346.6|2340.6|2351.5|2345.5|2346.6|2340.6|37
1636566600000|2021-11-10 17:50:00|2346.3|2340.3|2345.9|2339.9|2346.8|2340.8|2344.5|2338.5|127
1636566900000|2021-11-10 17:55:00|2346.1|2340.1|2350.5|2344.5|2351.1|2345.1|2343.4|2337.4|102
1636592400000|2021-11-11 01:00:00|2342.3|2336.3|2337|2331|2342.6|2336.6|2336.8|2330.8|63
1636592700000|2021-11-11 01:05:00|2337.1|2331.1|2337.3|2331.3|2338.4|2332.4|2336.3|2330.3|31
1636593000000|2021-11-11 01:10:00|2337.5|2331.5|2336.1|2330.1|2337.8|2331.8|2334.1|2328.1|27
1636593300000|2021-11-11 01:15:00|2336.4|2330.4|2334|2328|2336.5|2330.5|2333.6|2327.6|19
1636593600000|2021-11-11 01:20:00|2334.3|2328.3|2335.3|2329.3|2335.8|2329.8|2334.3|2328.3|48
1636593900000|2021-11-11 01:25:00|2335.5|2329.5|2339.5|2333.5|2340|2334|2335.5|2329.5|20
1636594200000|2021-11-11 01:30:00|2339.8|2333.8|2338.6|2332.6|2340.3|2334.3|2338.6|2332.6|30
1636594500000|2021-11-11 01:35:00|2338.8|2332.8|2335|2329|2339.9|2333.9|2334.6|2328.6|36
1636594800000|2021-11-11 01:40:00|2334.8|2328.8|2332.3|2326.3|2334.8|2328.8|2332.3|2326.3|20
1636595100000|2021-11-11 01:45:00|2331.8|2325.8|2330.9|2324.9|2331.8|2325.8|2330.3|2324.3|7
1636595700000|2021-11-11 01:55:00|2330.8|2324.8|2330.9|2324.9|2330.9|2324.9|2330.8|2324.8|4
1636596000000|2021-11-11 02:00:00|2330.8|2324.8|2331.1|2325.1|2331.1|2325.1|2330.8|2324.8|3
1636596600000|2021-11-11 02:10:00|2331|2325|2331.1|2325.1|2331.3|2325.3|2330.8|2324.8|15
1636596900000|2021-11-11 02:15:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1636597200000|2021-11-11 02:20:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1636597500000|2021-11-11 02:25:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1636598100000|2021-11-11 02:35:00|2330.4|2324.4|2329.1|2323.1|2330.4|2324.4|2329.1|2323.1|13
1636598400000|2021-11-11 02:40:00|2328.9|2322.9|2330.4|2324.4|2330.4|2324.4|2328.5|2322.5|8
1636598700000|2021-11-11 02:45:00|2330.6|2324.6|2330.8|2324.8|2331.1|2325.1|2330.1|2324.1|28
1636599000000|2021-11-11 02:50:00|2331|2325|2330.9|2324.9|2331.4|2325.4|2329.8|2323.8|37
1636599300000|2021-11-11 02:55:00|2330.6|2324.6|2325.6|2319.6|2330.6|2324.6|2325.6|2319.6|94
1636599600000|2021-11-11 03:00:00|2325.8|2319.8|2324.5|2318.5|2326.3|2320.3|2323.4|2317.4|137
1636599900000|2021-11-11 03:05:00|2324.8|2318.8|2325|2319|2326|2320|2324.6|2318.6|360
1636600200000|2021-11-11 03:10:00|2325.3|2319.3|2324.4|2318.4|2325.6|2319.6|2323.5|2317.5|56
1636600500000|2021-11-11 03:15:00|2324.6|2318.6|2327.1|2321.1|2327.3|2321.3|2324.4|2318.4|32
1636600800000|2021-11-11 03:20:00|2327.4|2321.4|2327.1|2321.1|2329.3|2323.3|2326.6|2320.6|194
1636601100000|2021-11-11 03:25:00|2327.3|2321.3|2327.9|2321.9|2328.3|2322.3|2326.6|2320.6|62
1636601700000|2021-11-11 03:35:00|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1636602000000|2021-11-11 03:40:00|2326|2320|2326.5|2320.5|2326.6|2320.6|2326|2320|4
1636602300000|2021-11-11 03:45:00|2326.4|2320.4|2326.5|2320.5|2326.5|2320.5|2326.4|2320.4|2
1636602900000|2021-11-11 03:55:00|2326.3|2320.3|2325.5|2319.5|2326.4|2320.4|2325.5|2319.5|6
1636603200000|2021-11-11 04:00:00|2325.6|2319.6|2325.5|2319.5|2325.6|2319.6|2325.5|2319.5|4
1636603500000|2021-11-11 04:05:00|2325.6|2319.6|2326.3|2320.3|2326.5|2320.5|2325.6|2319.6|4
1636603800000|2021-11-11 04:10:00|2326.5|2320.5|2326.6|2320.6|2326.8|2320.8|2326.5|2320.5|4
1636604100000|2021-11-11 04:15:00|2326.9|2320.9|2327|2321|2327.3|2321.3|2326.9|2320.9|4
1636604400000|2021-11-11 04:20:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|4
1636604700000|2021-11-11 04:25:00|2327.3|2321.3|2328|2322|2328.3|2322.3|2327.3|2321.3|9
1636605000000|2021-11-11 04:30:00|2328.3|2322.3|2329|2323|2329|2323|2328.3|2322.3|5
1636605300000|2021-11-11 04:35:00|2329.4|2323.4|2329.3|2323.3|2329.6|2323.6|2329.1|2323.1|7
1636605600000|2021-11-11 04:40:00|2329.5|2323.5|2329.6|2323.6|2329.9|2323.9|2329.5|2323.5|3
1636605900000|2021-11-11 04:45:00|2329.9|2323.9|2331.1|2325.1|2331.1|2325.1|2329.9|2323.9|9
1636606200000|2021-11-11 04:50:00|2331.4|2325.4|2332.1|2326.1|2332.1|2326.1|2331.4|2325.4|3
1636606500000|2021-11-11 04:55:00|2332.4|2326.4|2333.4|2327.4|2333.5|2327.5|2332.4|2326.4|10
1636606800000|2021-11-11 05:00:00|2333.6|2327.6|2334.3|2328.3|2334.3|2328.3|2333.6|2327.6|5
1636607100000|2021-11-11 05:05:00|2334.4|2328.4|2334.3|2328.3|2334.4|2328.4|2334.3|2328.3|2
1636607400000|2021-11-11 05:10:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1636607700000|2021-11-11 05:15:00|2334.3|2328.3|2333.8|2327.8|2334.4|2328.4|2333.8|2327.8|6
1636608000000|2021-11-11 05:20:00|2334|2328|2334|2328|2334|2328|2334|2328|1
1636608300000|2021-11-11 05:25:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1636608600000|2021-11-11 05:30:00|2334.5|2328.5|2336|2330|2336.5|2330.5|2333|2327|88
1636608900000|2021-11-11 05:35:00|2335.9|2329.9|2334.3|2328.3|2338.4|2332.4|2334.1|2328.1|51
1636609200000|2021-11-11 05:40:00|2334.1|2328.1|2335|2329|2335.4|2329.4|2332.3|2326.3|58
1636609500000|2021-11-11 05:45:00|2335.4|2329.4|2332.4|2326.4|2337|2331|2332.3|2326.3|47
1636609800000|2021-11-11 05:50:00|2332.8|2326.8|2332.4|2326.4|2333.1|2327.1|2331.8|2325.8|24
1636610100000|2021-11-11 05:55:00|2332.6|2326.6|2333.1|2327.1|2333.1|2327.1|2331.8|2325.8|53
1636610400000|2021-11-11 06:00:00|2333.3|2327.3|2335.1|2329.1|2335.4|2329.4|2332.4|2326.4|48
1636610700000|2021-11-11 06:05:00|2333.8|2327.8|2336.3|2330.3|2336.5|2330.5|2333.8|2327.8|19
1636611000000|2021-11-11 06:10:00|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2335.3|2329.3|9
1636611300000|2021-11-11 06:15:00|2337.3|2331.3|2334.6|2328.6|2337.3|2331.3|2334.6|2328.6|23
1636611600000|2021-11-11 06:20:00|2334.9|2328.9|2335.4|2329.4|2335.5|2329.5|2334.3|2328.3|23
1636611900000|2021-11-11 06:25:00|2335.8|2329.8|2336.8|2330.8|2337.4|2331.4|2335.8|2329.8|20
1636612200000|2021-11-11 06:30:00|2336.5|2330.5|2334.9|2328.9|2337.1|2331.1|2333.3|2327.3|32
1636612500000|2021-11-11 06:35:00|2334.6|2328.6|2336.8|2330.8|2337|2331|2334.6|2328.6|39
1636612800000|2021-11-11 06:40:00|2336.5|2330.5|2336.3|2330.3|2337|2331|2334.5|2328.5|46
1636613100000|2021-11-11 06:45:00|2336.6|2330.6|2334.6|2328.6|2337.6|2331.6|2334.6|2328.6|17
1636613400000|2021-11-11 06:50:00|2334.8|2328.8|2334.1|2328.1|2335|2329|2334.1|2328.1|11
1636613700000|2021-11-11 06:55:00|2334.3|2328.3|2334.4|2328.4|2334.6|2328.6|2333.9|2327.9|26
1636614000000|2021-11-11 07:00:00|2334.6|2328.6|2335.3|2329.3|2335.3|2329.3|2334.6|2328.6|3
1636614300000|2021-11-11 07:05:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1636614600000|2021-11-11 07:10:00|2335.5|2329.5|2335.6|2329.6|2335.6|2329.6|2335.5|2329.5|2
1636614900000|2021-11-11 07:15:00|2335.8|2329.8|2335.6|2329.6|2335.8|2329.8|2335.6|2329.6|2
1636615200000|2021-11-11 07:20:00|2336|2330|2337|2331|2337|2331|2336|2330|5
1636615500000|2021-11-11 07:25:00|2337.1|2331.1|2337|2331|2337.1|2331.1|2337|2331|2
1636615800000|2021-11-11 07:30:00|2335.6|2329.6|2336.5|2330.5|2336.6|2330.6|2335.6|2329.6|4
1636616100000|2021-11-11 07:35:00|2336.6|2330.6|2353.8|2347.8|2353.9|2347.9|2336.6|2330.6|28
1636616400000|2021-11-11 07:40:00|2353.6|2347.6|2359.8|2353.8|2361.3|2355.3|2353.6|2347.6|37
1636616700000|2021-11-11 07:45:00|2359.6|2353.6|2357.3|2351.3|2359.6|2353.6|2357.1|2351.1|17
1636617000000|2021-11-11 07:50:00|2357|2351|2359|2353|2359|2353|2357|2351|26
1636617300000|2021-11-11 07:55:00|2358.9|2352.9|2349.4|2343.4|2358.9|2352.9|2349.4|2343.4|41
1636617600000|2021-11-11 08:00:00|2349.1|2343.1|2357.6|2351.6|2357.8|2351.8|2349.1|2343.1|37
1636617900000|2021-11-11 08:05:00|2357.9|2351.9|2357.3|2351.3|2358.5|2352.5|2356.1|2350.1|40
1636618200000|2021-11-11 08:10:00|2357|2351|2358.3|2352.3|2358.3|2352.3|2355.1|2349.1|38
1636618500000|2021-11-11 08:15:00|2358.5|2352.5|2362.3|2356.3|2362.9|2356.9|2358|2352|29
1636618800000|2021-11-11 08:20:00|2362|2356|2360.5|2354.5|2362.5|2356.5|2358.9|2352.9|23
1636619100000|2021-11-11 08:25:00|2360.3|2354.3|2358.5|2352.5|2360.3|2354.3|2358.3|2352.3|9
1636619400000|2021-11-11 08:30:00|2358.6|2352.6|2358.4|2352.4|2359.3|2353.3|2358.4|2352.4|13
1636619700000|2021-11-11 08:35:00|2358.5|2352.5|2359.5|2353.5|2359.5|2353.5|2358.5|2352.5|8
1636620000000|2021-11-11 08:40:00|2359.6|2353.6|2363.4|2357.4|2363.4|2357.4|2359.6|2353.6|24
1636620300000|2021-11-11 08:45:00|2363.1|2357.1|2363.5|2357.5|2363.5|2357.5|2363.1|2357.1|5
1636620600000|2021-11-11 08:50:00|2363.9|2357.9|2364.5|2358.5|2364.6|2358.6|2363.9|2357.9|4
1636620900000|2021-11-11 08:55:00|2364.6|2358.6|2365.5|2359.5|2366|2360|2361.9|2355.9|40
1636621200000|2021-11-11 09:00:00|2365.6|2359.6|2364.6|2358.6|2366.1|2360.1|2364.4|2358.4|18
1636621500000|2021-11-11 09:05:00|2364|2358|2363.6|2357.6|2364.1|2358.1|2363.5|2357.5|5
1636621800000|2021-11-11 09:10:00|2364|2358|2364.1|2358.1|2364.1|2358.1|2363|2357|14
1636622100000|2021-11-11 09:15:00|2363.8|2357.8|2364.1|2358.1|2364.4|2358.4|2362.6|2356.6|15
1636622400000|2021-11-11 09:20:00|2364|2358|2367.1|2361.1|2367.1|2361.1|2364|2358|11
1636622700000|2021-11-11 09:25:00|2367.3|2361.3|2369.1|2363.1|2369.1|2363.1|2366.6|2360.6|19
1636623000000|2021-11-11 09:30:00|2368.9|2362.9|2368.9|2362.9|2369.5|2363.5|2367.6|2361.6|44
1636623300000|2021-11-11 09:35:00|2369|2363|2368.9|2362.9|2369.3|2363.3|2368.8|2362.8|21
1636623600000|2021-11-11 09:40:00|2368.8|2362.8|2371|2365|2371|2365|2368.6|2362.6|18
1636623900000|2021-11-11 09:45:00|2371.1|2365.1|2371.6|2365.6|2371.9|2365.9|2371.1|2365.1|21
1636624200000|2021-11-11 09:50:00|2371.9|2365.9|2372|2366|2372|2366|2371.4|2365.4|22
1636624500000|2021-11-11 09:55:00|2372.1|2366.1|2372.3|2366.3|2372.4|2366.4|2371.8|2365.8|9
1636624800000|2021-11-11 10:00:00|2371.5|2365.5|2371.6|2365.6|2372.1|2366.1|2370|2364|26
1636625100000|2021-11-11 10:05:00|2371.4|2365.4|2370.5|2364.5|2371.4|2365.4|2370.3|2364.3|20
1636625400000|2021-11-11 10:10:00|2370.4|2364.4|2371.3|2365.3|2371.3|2365.3|2370.3|2364.3|19
1636625700000|2021-11-11 10:15:00|2371.1|2365.1|2369.1|2363.1|2371.1|2365.1|2368.9|2362.9|18
1636626000000|2021-11-11 10:20:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.6|2362.6|40
1636626300000|2021-11-11 10:25:00|2368.6|2362.6|2369|2363|2369|2363|2367.3|2361.3|20
1636626600000|2021-11-11 10:30:00|2368.9|2362.9|2369.1|2363.1|2369.1|2363.1|2367|2361|11
1636626900000|2021-11-11 10:35:00|2369.3|2363.3|2368.3|2362.3|2369.4|2363.4|2368.3|2362.3|9
1636627200000|2021-11-11 10:40:00|2368.5|2362.5|2365.5|2359.5|2368.5|2362.5|2365.5|2359.5|20
1636627500000|2021-11-11 10:45:00|2365.6|2359.6|2364.8|2358.8|2366.8|2360.8|2364.8|2358.8|6
1636627800000|2021-11-11 10:50:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.5|2358.5|3
1636628100000|2021-11-11 10:55:00|2364.5|2358.5|2364.5|2358.5|2364.9|2358.9|2364.5|2358.5|11
1636628400000|2021-11-11 11:00:00|2364.8|2358.8|2363.5|2357.5|2365|2359|2363.5|2357.5|18
1636628700000|2021-11-11 11:05:00|2363.6|2357.6|2363.4|2357.4|2363.9|2357.9|2363.4|2357.4|12
1636629000000|2021-11-11 11:10:00|2363.6|2357.6|2364.5|2358.5|2364.5|2358.5|2363.6|2357.6|7
1636629300000|2021-11-11 11:15:00|2364.6|2358.6|2365.3|2359.3|2367.1|2361.1|2363.3|2357.3|35
1636629600000|2021-11-11 11:20:00|2365.1|2359.1|2364.9|2358.9|2365.1|2359.1|2364.9|2358.9|5
1636629900000|2021-11-11 11:25:00|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1636630200000|2021-11-11 11:30:00|2365.4|2359.4|2364.3|2358.3|2365.5|2359.5|2364.3|2358.3|10
1636630500000|2021-11-11 11:35:00|2364.4|2358.4|2364|2358|2364.5|2358.5|2363.8|2357.8|13
1636630800000|2021-11-11 11:40:00|2363.8|2357.8|2363.9|2357.9|2364.4|2358.4|2363.1|2357.1|13
1636631100000|2021-11-11 11:45:00|2364.1|2358.1|2364.3|2358.3|2364.4|2358.4|2363.4|2357.4|18
1636631400000|2021-11-11 11:50:00|2364.1|2358.1|2364.5|2358.5|2365|2359|2363.9|2357.9|16
1636631700000|2021-11-11 11:55:00|2364.4|2358.4|2363.1|2357.1|2364.4|2358.4|2362.8|2356.8|29
1636632000000|2021-11-11 12:00:00|2363|2357|2364.3|2358.3|2364.3|2358.3|2361.8|2355.8|17
1636632300000|2021-11-11 12:05:00|2364|2358|2364.3|2358.3|2364.6|2358.6|2363.8|2357.8|18
1636632600000|2021-11-11 12:10:00|2364.4|2358.4|2364.5|2358.5|2365|2359|2364.3|2358.3|14
1636632900000|2021-11-11 12:15:00|2364.4|2358.4|2364.4|2358.4|2365.4|2359.4|2364|2358|21
1636633200000|2021-11-11 12:20:00|2364.3|2358.3|2362.1|2356.1|2364.4|2358.4|2362|2356|23
1636633500000|2021-11-11 12:25:00|2362|2356|2364.3|2358.3|2364.8|2358.8|2361.8|2355.8|21
1636633800000|2021-11-11 12:30:00|2364.4|2358.4|2365.1|2359.1|2366.5|2360.5|2364.4|2358.4|24
1636634100000|2021-11-11 12:35:00|2365.3|2359.3|2364.8|2358.8|2365.6|2359.6|2364.6|2358.6|14
1636634400000|2021-11-11 12:40:00|2364.5|2358.5|2361.9|2355.9|2365|2359|2360.4|2354.4|35
1636634700000|2021-11-11 12:45:00|2361.6|2355.6|2366.8|2360.8|2368.4|2362.4|2361.5|2355.5|139
1636635000000|2021-11-11 12:50:00|2365.4|2359.4|2367.8|2361.8|2368|2362|2362.5|2356.5|49
1636635300000|2021-11-11 12:55:00|2367.9|2361.9|2364.3|2358.3|2368.3|2362.3|2363.9|2357.9|72
1636635600000|2021-11-11 13:00:00|2364.4|2358.4|2358|2352|2364.9|2358.9|2356.6|2350.6|220
1636635900000|2021-11-11 13:05:00|2357.8|2351.8|2358.4|2352.4|2359.8|2353.8|2357.4|2351.4|94
1636636200000|2021-11-11 13:10:00|2358.3|2352.3|2356.9|2350.9|2358.9|2352.9|2356.1|2350.1|91
1636636500000|2021-11-11 13:15:00|2356.8|2350.8|2354.1|2348.1|2358|2352|2354.1|2348.1|76
1636636800000|2021-11-11 13:20:00|2354.3|2348.3|2355|2349|2356.4|2350.4|2351|2345|62
1636637100000|2021-11-11 13:25:00|2355.1|2349.1|2354|2348|2355.8|2349.8|2353.4|2347.4|39
1636637400000|2021-11-11 13:30:00|2353.9|2347.9|2355|2349|2355|2349|2352.8|2346.8|45
1636637700000|2021-11-11 13:35:00|2355.8|2349.8|2356|2350|2356|2350|2355.3|2349.3|16
1636638000000|2021-11-11 13:40:00|2355.9|2349.9|2354.3|2348.3|2356|2350|2354.3|2348.3|57
1636638300000|2021-11-11 13:45:00|2354|2348|2358.3|2352.3|2358.5|2352.5|2354|2348|60
1636638600000|2021-11-11 13:50:00|2358|2352|2357.9|2351.9|2359.8|2353.8|2357|2351|45
1636638900000|2021-11-11 13:55:00|2356.9|2350.9|2361.8|2355.8|2362.9|2356.9|2356.9|2350.9|80
1636639200000|2021-11-11 14:00:00|2361.5|2355.5|2359.9|2353.9|2362.4|2356.4|2359.1|2353.1|64
1636639500000|2021-11-11 14:05:00|2360.1|2354.1|2358.6|2352.6|2361.9|2355.9|2357.8|2351.8|62
1636639800000|2021-11-11 14:10:00|2358.4|2352.4|2357.3|2351.3|2359.1|2353.1|2356.5|2350.5|51
1636640100000|2021-11-11 14:15:00|2357|2351|2355.3|2349.3|2357.5|2351.5|2354.6|2348.6|88
1636640400000|2021-11-11 14:20:00|2355.1|2349.1|2354|2348|2355.3|2349.3|2352.9|2346.9|55
1636640700000|2021-11-11 14:25:00|2354.1|2348.1|2349.5|2343.5|2354.1|2348.1|2348.5|2342.5|67
1636641000000|2021-11-11 14:30:00|2349.8|2343.8|2355.3|2349.3|2356.3|2350.3|2349.8|2343.8|79
1636641300000|2021-11-11 14:35:00|2355.4|2349.4|2352.6|2346.6|2356.1|2350.1|2351.8|2345.8|66
1636641600000|2021-11-11 14:40:00|2352.9|2346.9|2356|2350|2356.1|2350.1|2352.9|2346.9|28
1636641900000|2021-11-11 14:45:00|2356.1|2350.1|2357.3|2351.3|2357.4|2351.4|2354|2348|48
1636642200000|2021-11-11 14:50:00|2357.1|2351.1|2360|2354|2360.5|2354.5|2356.5|2350.5|56
1636642500000|2021-11-11 14:55:00|2360.3|2354.3|2357.1|2351.1|2360.5|2354.5|2357|2351|48
1636642800000|2021-11-11 15:00:00|2357.3|2351.3|2360.8|2354.8|2361.5|2355.5|2357|2351|48
1636643100000|2021-11-11 15:05:00|2361|2355|2362.8|2356.8|2363.5|2357.5|2360.9|2354.9|30
1636643400000|2021-11-11 15:10:00|2363|2357|2364.3|2358.3|2364.6|2358.6|2363|2357|27
1636643700000|2021-11-11 15:15:00|2364|2358|2362.9|2356.9|2364.1|2358.1|2362.3|2356.3|33
1636644000000|2021-11-11 15:20:00|2363.1|2357.1|2361.4|2355.4|2363.8|2357.8|2361.1|2355.1|29
1636644300000|2021-11-11 15:25:00|2361.3|2355.3|2359.6|2353.6|2361.3|2355.3|2359.3|2353.3|14
1636644600000|2021-11-11 15:30:00|2360|2354|2358.4|2352.4|2361.4|2355.4|2357.9|2351.9|45
1636644900000|2021-11-11 15:35:00|2358.1|2352.1|2357.8|2351.8|2359.3|2353.3|2357.5|2351.5|40
1636645200000|2021-11-11 15:40:00|2357.9|2351.9|2354.3|2348.3|2357.9|2351.9|2352.8|2346.8|45
1636645500000|2021-11-11 15:45:00|2354.5|2348.5|2355.4|2349.4|2356.4|2350.4|2354.5|2348.5|22
1636645800000|2021-11-11 15:50:00|2355.1|2349.1|2360.3|2354.3|2360.3|2354.3|2355.1|2349.1|25
1636646100000|2021-11-11 15:55:00|2360.5|2354.5|2355|2349|2361.3|2355.3|2354.6|2348.6|23
1636646400000|2021-11-11 16:00:00|2355.6|2349.6|2358.6|2352.6|2359|2353|2353|2347|34
1636646700000|2021-11-11 16:05:00|2358.5|2352.5|2361|2355|2361.6|2355.6|2354.5|2348.5|71
1636647000000|2021-11-11 16:10:00|2360.5|2354.5|2367.4|2361.4|2367.5|2361.5|2360.5|2354.5|102
1636647300000|2021-11-11 16:15:00|2367.5|2361.5|2367|2361|2370.1|2364.1|2366|2360|137
1636647600000|2021-11-11 16:20:00|2367.3|2361.3|2365.5|2359.5|2367.5|2361.5|2365.3|2359.3|22
1636647900000|2021-11-11 16:25:00|2365.6|2359.6|2366.3|2360.3|2366.6|2360.6|2365.3|2359.3|16
1636648200000|2021-11-11 16:30:00|2366.5|2360.5|2366|2360|2366.9|2360.9|2365.8|2359.8|17
1636648500000|2021-11-11 16:35:00|2366.3|2360.3|2366.6|2360.6|2366.8|2360.8|2366|2360|14
1636648800000|2021-11-11 16:40:00|2366.5|2360.5|2366.9|2360.9|2366.9|2360.9|2366.5|2360.5|38
1636649100000|2021-11-11 16:45:00|2367.3|2361.3|2367|2361|2368.3|2362.3|2366.4|2360.4|26
1636649400000|2021-11-11 16:50:00|2366.9|2360.9|2369.1|2363.1|2369.6|2363.6|2366.9|2360.9|9
1636649700000|2021-11-11 16:55:00|2369.4|2363.4|2369.1|2363.1|2369.4|2363.4|2367.3|2361.3|27
1636650000000|2021-11-11 17:00:00|2369.3|2363.3|2369.1|2363.1|2370|2364|2368.9|2362.9|12
1636650300000|2021-11-11 17:05:00|2369|2363|2369.3|2363.3|2369.4|2363.4|2368.4|2362.4|12
1636650600000|2021-11-11 17:10:00|2368.9|2362.9|2367.9|2361.9|2368.9|2362.9|2366.8|2360.8|15
1636650900000|2021-11-11 17:15:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1636651200000|2021-11-11 17:20:00|2366.6|2360.6|2369.3|2363.3|2369.3|2363.3|2366.5|2360.5|7
1636651500000|2021-11-11 17:25:00|2369.1|2363.1|2369.3|2363.3|2369.3|2363.3|2369.1|2363.1|2
1636651800000|2021-11-11 17:30:00|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2367.9|2361.9|11
1636652100000|2021-11-11 17:35:00|2368.1|2362.1|2370.4|2364.4|2370.4|2364.4|2367.8|2361.8|31
1636652700000|2021-11-11 17:45:00|2370.1|2364.1|2369.8|2363.8|2370.4|2364.4|2369.8|2363.8|10
1636653000000|2021-11-11 17:50:00|2371|2365|2369.6|2363.6|2371.4|2365.4|2369.6|2363.6|7
1636653300000|2021-11-11 17:55:00|2369.9|2363.9|2369.4|2363.4|2369.9|2363.9|2366.4|2360.4|20
1636678800000|2021-11-12 01:00:00|2353.8|2347.8|2359.1|2353.1|2359.1|2353.1|2353.8|2347.8|10
1636679100000|2021-11-12 01:05:00|2359|2353|2363.6|2357.6|2363.6|2357.6|2358.9|2352.9|18
1636679400000|2021-11-12 01:10:00|2363.5|2357.5|2364|2358|2364|2358|2363.3|2357.3|3
1636679700000|2021-11-12 01:15:00|2364.3|2358.3|2364.4|2358.4|2364.4|2358.4|2364.3|2358.3|2
1636680000000|2021-11-12 01:20:00|2365.1|2359.1|2367.1|2361.1|2367.1|2361.1|2365.1|2359.1|6
1636680300000|2021-11-12 01:25:00|2367.3|2361.3|2367.4|2361.4|2368.5|2362.5|2366.3|2360.3|25
1636680600000|2021-11-12 01:30:00|2367.6|2361.6|2366.3|2360.3|2367.9|2361.9|2366.1|2360.1|21
1636680900000|2021-11-12 01:35:00|2366.1|2360.1|2367.3|2361.3|2367.3|2361.3|2366.1|2360.1|11
1636681200000|2021-11-12 01:40:00|2367|2361|2364.9|2358.9|2367|2361|2364.9|2358.9|20
1636681500000|2021-11-12 01:45:00|2364.8|2358.8|2368.5|2362.5|2368.5|2362.5|2364.8|2358.8|84
1636681800000|2021-11-12 01:50:00|2368.6|2362.6|2372.5|2366.5|2372.8|2366.8|2368.6|2362.6|60
1636682100000|2021-11-12 01:55:00|2372.6|2366.6|2378|2372|2378.1|2372.1|2371.9|2365.9|31
1636682400000|2021-11-12 02:00:00|2377.4|2371.4|2381.1|2375.1|2382.3|2376.3|2377.3|2371.3|56
1636682700000|2021-11-12 02:05:00|2382|2376|2378|2372|2382|2376|2377.8|2371.8|22
1636683000000|2021-11-12 02:10:00|2377.6|2371.6|2372.3|2366.3|2377.6|2371.6|2372.3|2366.3|53
1636683300000|2021-11-12 02:15:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|14
1636683600000|2021-11-12 02:20:00|2371.9|2365.9|2369.5|2363.5|2371.9|2365.9|2369.5|2363.5|19
1636683900000|2021-11-12 02:25:00|2369.6|2363.6|2369.5|2363.5|2369.6|2363.6|2369.5|2363.5|2
1636684200000|2021-11-12 02:30:00|2369.8|2363.8|2370.3|2364.3|2370.4|2364.4|2369.5|2363.5|13
1636684500000|2021-11-12 02:35:00|2370.4|2364.4|2369.6|2363.6|2370.4|2364.4|2369.3|2363.3|15
1636684800000|2021-11-12 02:40:00|2369.8|2363.8|2369.6|2363.6|2369.8|2363.8|2369.6|2363.6|2
1636685100000|2021-11-12 02:45:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|3
1636685400000|2021-11-12 02:50:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|5
1636685700000|2021-11-12 02:55:00|2369.4|2363.4|2368.5|2362.5|2369.4|2363.4|2368.4|2362.4|19
1636686000000|2021-11-12 03:00:00|2367.9|2361.9|2361.8|2355.8|2367.9|2361.9|2361.5|2355.5|34
1636686300000|2021-11-12 03:05:00|2362.1|2356.1|2363.8|2357.8|2365.4|2359.4|2361.6|2355.6|57
1636686600000|2021-11-12 03:10:00|2363.4|2357.4|2363.8|2357.8|2364.5|2358.5|2361.8|2355.8|48
1636686900000|2021-11-12 03:15:00|2363.9|2357.9|2365.8|2359.8|2366.5|2360.5|2362.5|2356.5|51
1636687200000|2021-11-12 03:20:00|2366|2360|2365.8|2359.8|2366.3|2360.3|2365.8|2359.8|8
1636687500000|2021-11-12 03:25:00|2366|2360|2366.6|2360.6|2368.4|2362.4|2366|2360|33
1636687800000|2021-11-12 03:30:00|2366.5|2360.5|2367|2361|2367|2361|2366.5|2360.5|4
1636689300000|2021-11-12 03:55:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1636691100000|2021-11-12 04:25:00|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1636691700000|2021-11-12 04:35:00|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1636692000000|2021-11-12 04:40:00|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.3|2361.3|4
1636692300000|2021-11-12 04:45:00|2367.4|2361.4|2367.3|2361.3|2367.4|2361.4|2367.3|2361.3|2
1636692600000|2021-11-12 04:50:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|4
1636693200000|2021-11-12 05:00:00|2367.5|2361.5|2369.8|2363.8|2369.8|2363.8|2367.5|2361.5|6
1636693500000|2021-11-12 05:05:00|2369.9|2363.9|2369.6|2363.6|2369.9|2363.9|2369.6|2363.6|2
1636695000000|2021-11-12 05:30:00|2369.3|2363.3|2369.3|2363.3|2369.8|2363.8|2369|2363|22
1636695300000|2021-11-12 05:35:00|2369.1|2363.1|2372.1|2366.1|2372.4|2366.4|2368|2362|40
1636695600000|2021-11-12 05:40:00|2372.3|2366.3|2371.3|2365.3|2372.4|2366.4|2371.3|2365.3|16
1636695900000|2021-11-12 05:45:00|2371.1|2365.1|2371.1|2365.1|2371.9|2365.9|2371.1|2365.1|20
1636696200000|2021-11-12 05:50:00|2370.8|2364.8|2369.9|2363.9|2370.8|2364.8|2368.8|2362.8|94
1636696500000|2021-11-12 05:55:00|2370.1|2364.1|2371.5|2365.5|2372.3|2366.3|2370.1|2364.1|69
1636696800000|2021-11-12 06:00:00|2370.9|2364.9|2369.5|2363.5|2371.6|2365.6|2369.5|2363.5|53
1636697100000|2021-11-12 06:05:00|2369.3|2363.3|2368.8|2362.8|2369.4|2363.4|2368.1|2362.1|20
1636697400000|2021-11-12 06:10:00|2368.9|2362.9|2370.6|2364.6|2370.6|2364.6|2368.4|2362.4|24
1636697700000|2021-11-12 06:15:00|2370.9|2364.9|2370|2364|2371.5|2365.5|2369.5|2363.5|20
1636698000000|2021-11-12 06:20:00|2369.5|2363.5|2369.8|2363.8|2371.4|2365.4|2368.8|2362.8|46
1636698300000|2021-11-12 06:25:00|2369.9|2363.9|2370.3|2364.3|2371.4|2365.4|2369.8|2363.8|37
1636698600000|2021-11-12 06:30:00|2369.9|2363.9|2368.3|2362.3|2369.9|2363.9|2367.3|2361.3|37
1636698900000|2021-11-12 06:35:00|2368.4|2362.4|2367.4|2361.4|2368.4|2362.4|2366.8|2360.8|12
1636699200000|2021-11-12 06:40:00|2367.5|2361.5|2368.5|2362.5|2368.6|2362.6|2367.5|2361.5|17
1636699500000|2021-11-12 06:45:00|2368.6|2362.6|2366.8|2360.8|2368.6|2362.6|2366.5|2360.5|22
1636699800000|2021-11-12 06:50:00|2366.5|2360.5|2364|2358|2366.6|2360.6|2363.9|2357.9|17
1636700100000|2021-11-12 06:55:00|2364.1|2358.1|2366.4|2360.4|2367.1|2361.1|2364|2358|114
1636700400000|2021-11-12 07:00:00|2366.6|2360.6|2367.3|2361.3|2367.3|2361.3|2366.5|2360.5|10
1636700700000|2021-11-12 07:05:00|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1636701000000|2021-11-12 07:10:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1636701600000|2021-11-12 07:20:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1636702500000|2021-11-12 07:35:00|2366.8|2360.8|2365.3|2359.3|2367.5|2361.5|2365.3|2359.3|8
1636702800000|2021-11-12 07:40:00|2365.4|2359.4|2364.8|2358.8|2365.6|2359.6|2364.8|2358.8|8
1636703100000|2021-11-12 07:45:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1636703400000|2021-11-12 07:50:00|2366|2360|2364.5|2358.5|2366.3|2360.3|2364.5|2358.5|7
1636703700000|2021-11-12 07:55:00|2365|2359|2374.8|2368.8|2374.8|2368.8|2364.5|2358.5|120
1636704000000|2021-11-12 08:00:00|2374.9|2368.9|2368.6|2362.6|2374.9|2368.9|2368.6|2362.6|17
1636704300000|2021-11-12 08:05:00|2368.9|2362.9|2366|2360|2368.9|2362.9|2363.6|2357.6|29
1636704600000|2021-11-12 08:10:00|2366.1|2360.1|2366.6|2360.6|2369.1|2363.1|2365.8|2359.8|28
1636704900000|2021-11-12 08:15:00|2366.4|2360.4|2361.1|2355.1|2366.4|2360.4|2361.1|2355.1|23
1636705200000|2021-11-12 08:20:00|2360.9|2354.9|2358.4|2352.4|2360.9|2354.9|2358.4|2352.4|18
1636705500000|2021-11-12 08:25:00|2358.1|2352.1|2363.6|2357.6|2364.3|2358.3|2358.1|2352.1|23
1636705800000|2021-11-12 08:30:00|2363.8|2357.8|2363|2357|2365.3|2359.3|2362.8|2356.8|20
1636706100000|2021-11-12 08:35:00|2363.3|2357.3|2359.4|2353.4|2363.5|2357.5|2359.4|2353.4|22
1636706400000|2021-11-12 08:40:00|2359.5|2353.5|2365|2359|2367.6|2361.6|2359.5|2353.5|23
1636706700000|2021-11-12 08:45:00|2364.9|2358.9|2365|2359|2365|2359|2364.6|2358.6|7
1636707000000|2021-11-12 08:50:00|2365.3|2359.3|2366|2360|2366.3|2360.3|2365.3|2359.3|5
1636707300000|2021-11-12 08:55:00|2366.3|2360.3|2365.3|2359.3|2367.4|2361.4|2365.1|2359.1|14
1636707600000|2021-11-12 09:00:00|2365.1|2359.1|2364.3|2358.3|2365.1|2359.1|2363.8|2357.8|11
1636707900000|2021-11-12 09:05:00|2364.1|2358.1|2361.5|2355.5|2364.1|2358.1|2361.4|2355.4|32
1636708200000|2021-11-12 09:10:00|2361.8|2355.8|2362.3|2356.3|2364.6|2358.6|2361.8|2355.8|31
1636708500000|2021-11-12 09:15:00|2362.1|2356.1|2359.5|2353.5|2362.1|2356.1|2359.5|2353.5|12
1636708800000|2021-11-12 09:20:00|2359.8|2353.8|2360.3|2354.3|2360.3|2354.3|2359.8|2353.8|3
1636709100000|2021-11-12 09:25:00|2360.5|2354.5|2362.4|2356.4|2363.4|2357.4|2360.5|2354.5|46
1636709400000|2021-11-12 09:30:00|2362|2356|2360.6|2354.6|2362.3|2356.3|2359|2353|31
1636709700000|2021-11-12 09:35:00|2360.4|2354.4|2363|2357|2363|2357|2360.4|2354.4|9
1636710000000|2021-11-12 09:40:00|2362.6|2356.6|2362.3|2356.3|2362.6|2356.6|2362.3|2356.3|5
1636710300000|2021-11-12 09:45:00|2362.5|2356.5|2365.5|2359.5|2365.9|2359.9|2362.3|2356.3|26
1636710600000|2021-11-12 09:50:00|2364.9|2358.9|2364|2358|2364.9|2358.9|2363.6|2357.6|11
1636710900000|2021-11-12 09:55:00|2363.9|2357.9|2363.8|2357.8|2364|2358|2363.8|2357.8|4
1636711200000|2021-11-12 10:00:00|2364|2358|2366.5|2360.5|2366.5|2360.5|2364|2358|7
1636711500000|2021-11-12 10:05:00|2366.3|2360.3|2362.5|2356.5|2366.6|2360.6|2362.5|2356.5|24
1636711800000|2021-11-12 10:10:00|2362.4|2356.4|2362.3|2356.3|2365.1|2359.1|2361.5|2355.5|37
1636712100000|2021-11-12 10:15:00|2362|2356|2360.5|2354.5|2362.3|2356.3|2360.5|2354.5|14
1636712400000|2021-11-12 10:20:00|2360.3|2354.3|2352|2346|2360.3|2354.3|2350|2344|33
1636712700000|2021-11-12 10:25:00|2351.8|2345.8|2349.4|2343.4|2352.3|2346.3|2349.3|2343.3|20
1636713000000|2021-11-12 10:30:00|2349.5|2343.5|2347.6|2341.6|2350.3|2344.3|2346.8|2340.8|27
1636713300000|2021-11-12 10:35:00|2347.8|2341.8|2345.8|2339.8|2349.4|2343.4|2345.8|2339.8|28
1636713600000|2021-11-12 10:40:00|2345.6|2339.6|2345.6|2339.6|2345.8|2339.8|2343.9|2337.9|29
1636713900000|2021-11-12 10:45:00|2345.8|2339.8|2346.8|2340.8|2346.8|2340.8|2345.6|2339.6|5
1636714200000|2021-11-12 10:50:00|2346.9|2340.9|2351.1|2345.1|2351.3|2345.3|2346.9|2340.9|16
1636714500000|2021-11-12 10:55:00|2351.4|2345.4|2354.5|2348.5|2354.5|2348.5|2351.3|2345.3|20
1636714800000|2021-11-12 11:00:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354.3|2348.3|8
1636715100000|2021-11-12 11:05:00|2354.9|2348.9|2355.5|2349.5|2355.5|2349.5|2354.9|2348.9|4
1636715400000|2021-11-12 11:10:00|2355.6|2349.6|2356.5|2350.5|2356.5|2350.5|2354.9|2348.9|10
1636715700000|2021-11-12 11:15:00|2356.8|2350.8|2359.5|2353.5|2359.5|2353.5|2356.8|2350.8|14
1636716000000|2021-11-12 11:20:00|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359.1|2353.1|6
1636716300000|2021-11-12 11:25:00|2359.1|2353.1|2359.6|2353.6|2359.9|2353.9|2359.1|2353.1|11
1636716600000|2021-11-12 11:30:00|2359.9|2353.9|2361.1|2355.1|2361.1|2355.1|2359.5|2353.5|10
1636716900000|2021-11-12 11:35:00|2361.3|2355.3|2366.3|2360.3|2366.3|2360.3|2361.3|2355.3|19
1636717200000|2021-11-12 11:40:00|2366.4|2360.4|2364.9|2358.9|2366.4|2360.4|2364.6|2358.6|28
1636717500000|2021-11-12 11:45:00|2365|2359|2362.4|2356.4|2365.3|2359.3|2361.6|2355.6|14
1636717800000|2021-11-12 11:50:00|2362.3|2356.3|2360|2354|2362.5|2356.5|2360|2354|22
1636718100000|2021-11-12 11:55:00|2359.9|2353.9|2357|2351|2359.9|2353.9|2356.9|2350.9|22
1636718400000|2021-11-12 12:00:00|2357.1|2351.1|2355|2349|2357.1|2351.1|2355|2349|7
1636718700000|2021-11-12 12:05:00|2354.6|2348.6|2357.5|2351.5|2357.5|2351.5|2354.6|2348.6|28
1636719000000|2021-11-12 12:10:00|2357.3|2351.3|2354|2348|2357.3|2351.3|2350.1|2344.1|31
1636719300000|2021-11-12 12:15:00|2353.8|2347.8|2353.1|2347.1|2354.5|2348.5|2351.1|2345.1|24
1636719600000|2021-11-12 12:20:00|2353|2347|2354.1|2348.1|2354.1|2348.1|2352.5|2346.5|11
1636719900000|2021-11-12 12:25:00|2354.3|2348.3|2357.9|2351.9|2358|2352|2354.3|2348.3|31
1636720200000|2021-11-12 12:30:00|2357.5|2351.5|2357|2351|2357.5|2351.5|2356.4|2350.4|11
1636720500000|2021-11-12 12:35:00|2356.9|2350.9|2354.5|2348.5|2357|2351|2354.1|2348.1|19
1636720800000|2021-11-12 12:40:00|2354.9|2348.9|2355.4|2349.4|2355.8|2349.8|2354|2348|17
1636721100000|2021-11-12 12:45:00|2355.1|2349.1|2355|2349|2356.3|2350.3|2351.5|2345.5|97
1636721400000|2021-11-12 12:50:00|2355.1|2349.1|2355.4|2349.4|2355.9|2349.9|2353.6|2347.6|25
1636721700000|2021-11-12 12:55:00|2355.5|2349.5|2357.3|2351.3|2357.9|2351.9|2355.5|2349.5|36
1636722000000|2021-11-12 13:00:00|2357.5|2351.5|2361.1|2355.1|2362.5|2356.5|2355.8|2349.8|162
1636722300000|2021-11-12 13:05:00|2361.3|2355.3|2356.3|2350.3|2362.4|2356.4|2356.3|2350.3|69
1636722600000|2021-11-12 13:10:00|2356.4|2350.4|2358.9|2352.9|2359|2353|2355.5|2349.5|89
1636722900000|2021-11-12 13:15:00|2358.6|2352.6|2359.9|2353.9|2360.6|2354.6|2358.5|2352.5|79
1636723200000|2021-11-12 13:20:00|2359.6|2353.6|2358.9|2352.9|2359.9|2353.9|2357.8|2351.8|110
1636723500000|2021-11-12 13:25:00|2359|2353|2355.5|2349.5|2360.6|2354.6|2355.5|2349.5|57
1636723800000|2021-11-12 13:30:00|2355.6|2349.6|2355.5|2349.5|2357.6|2351.6|2355.1|2349.1|41
1636724100000|2021-11-12 13:35:00|2355.4|2349.4|2350|2344|2356.4|2350.4|2350|2344|49
1636724400000|2021-11-12 13:40:00|2350.3|2344.3|2349.4|2343.4|2352.6|2346.6|2348|2342|45
1636724700000|2021-11-12 13:45:00|2349.6|2343.6|2348.6|2342.6|2350.9|2344.9|2348.6|2342.6|31
1636725000000|2021-11-12 13:50:00|2349.3|2343.3|2353.8|2347.8|2354.4|2348.4|2348.6|2342.6|54
1636725300000|2021-11-12 13:55:00|2353.6|2347.6|2353.8|2347.8|2353.8|2347.8|2351.8|2345.8|59
1636725600000|2021-11-12 14:00:00|2353.6|2347.6|2351.5|2345.5|2353.8|2347.8|2349.8|2343.8|81
1636725900000|2021-11-12 14:05:00|2351.1|2345.1|2349.8|2343.8|2351.1|2345.1|2348.9|2342.9|22
1636726200000|2021-11-12 14:10:00|2349.5|2343.5|2347.4|2341.4|2349.5|2343.5|2347.4|2341.4|12
1636726500000|2021-11-12 14:15:00|2347.5|2341.5|2351.4|2345.4|2351.9|2345.9|2347.5|2341.5|23
1636726800000|2021-11-12 14:20:00|2351.1|2345.1|2353.1|2347.1|2353.1|2347.1|2350.8|2344.8|23
1636727100000|2021-11-12 14:25:00|2352.9|2346.9|2350.1|2344.1|2353.1|2347.1|2350|2344|26
1636727400000|2021-11-12 14:30:00|2350.3|2344.3|2356.4|2350.4|2357.4|2351.4|2350.3|2344.3|51
1636727700000|2021-11-12 14:35:00|2356.3|2350.3|2357.6|2351.6|2357.9|2351.9|2356.3|2350.3|42
1636728000000|2021-11-12 14:40:00|2357.9|2351.9|2360.6|2354.6|2360.9|2354.9|2357.9|2351.9|11
1636728300000|2021-11-12 14:45:00|2360.8|2354.8|2360.8|2354.8|2361.8|2355.8|2359.9|2353.9|26
1636728600000|2021-11-12 14:50:00|2362|2356|2362.1|2356.1|2365.1|2359.1|2362|2356|38
1636728900000|2021-11-12 14:55:00|2362|2356|2360.8|2354.8|2362.4|2356.4|2360.8|2354.8|30
1636729200000|2021-11-12 15:00:00|2360.5|2354.5|2357.4|2351.4|2360.9|2354.9|2357.4|2351.4|39
1636729500000|2021-11-12 15:05:00|2357.1|2351.1|2358.5|2352.5|2358.5|2352.5|2356.1|2350.1|14
1636729800000|2021-11-12 15:10:00|2358.6|2352.6|2357.3|2351.3|2359.1|2353.1|2356.3|2350.3|28
1636730100000|2021-11-12 15:15:00|2357.4|2351.4|2358|2352|2358.1|2352.1|2357.4|2351.4|25
1636730400000|2021-11-12 15:20:00|2358.1|2352.1|2357.8|2351.8|2359|2353|2357.8|2351.8|6
1636730700000|2021-11-12 15:25:00|2358|2352|2358.9|2352.9|2359.1|2353.1|2357.9|2351.9|18
1636731000000|2021-11-12 15:30:00|2359.1|2353.1|2360.5|2354.5|2360.5|2354.5|2359.1|2353.1|9
1636731300000|2021-11-12 15:35:00|2360.6|2354.6|2359.6|2353.6|2360.6|2354.6|2359.6|2353.6|8
1636731600000|2021-11-12 15:40:00|2359.4|2353.4|2358.9|2352.9|2359.5|2353.5|2358.1|2352.1|17
1636731900000|2021-11-12 15:45:00|2359.1|2353.1|2360.9|2354.9|2362.3|2356.3|2359.1|2353.1|29
1636732200000|2021-11-12 15:50:00|2360.1|2354.1|2357.3|2351.3|2360.1|2354.1|2357.1|2351.1|38
1636732500000|2021-11-12 15:55:00|2357.5|2351.5|2353.3|2347.3|2357.8|2351.8|2351.4|2345.4|28
1636732800000|2021-11-12 16:00:00|2353.5|2347.5|2354.9|2348.9|2355.5|2349.5|2353.3|2347.3|15
1636733100000|2021-11-12 16:05:00|2355|2349|2359|2353|2359|2353|2354.8|2348.8|18
1636733400000|2021-11-12 16:10:00|2359.1|2353.1|2358.1|2352.1|2360.3|2354.3|2358.1|2352.1|25
1636733700000|2021-11-12 16:15:00|2358.3|2352.3|2363.6|2357.6|2366.3|2360.3|2357.9|2351.9|119
1636734000000|2021-11-12 16:20:00|2363.5|2357.5|2364|2358|2364.6|2358.6|2362.8|2356.8|23
1636734300000|2021-11-12 16:25:00|2363.4|2357.4|2363.6|2357.6|2363.8|2357.8|2362.9|2356.9|8
1636734600000|2021-11-12 16:30:00|2363.8|2357.8|2364.4|2358.4|2364.6|2358.6|2363.6|2357.6|29
1636734900000|2021-11-12 16:35:00|2364.6|2358.6|2366.4|2360.4|2367|2361|2363.3|2357.3|31
1636735200000|2021-11-12 16:40:00|2366.8|2360.8|2367.1|2361.1|2367.5|2361.5|2366.6|2360.6|16
1636735500000|2021-11-12 16:45:00|2366.9|2360.9|2367.4|2361.4|2367.4|2361.4|2366.9|2360.9|13
1636735800000|2021-11-12 16:50:00|2367.1|2361.1|2370.8|2364.8|2370.9|2364.9|2367.1|2361.1|40
1636736100000|2021-11-12 16:55:00|2370.3|2364.3|2371|2365|2371|2365|2370.3|2364.3|34
1636736400000|2021-11-12 17:00:00|2370.8|2364.8|2370|2364|2371.5|2365.5|2370|2364|9
1636736700000|2021-11-12 17:05:00|2370.3|2364.3|2368.9|2362.9|2370.3|2364.3|2368.9|2362.9|20
1636737000000|2021-11-12 17:10:00|2369|2363|2371.3|2365.3|2371.3|2365.3|2369|2363|8
1636737900000|2021-11-12 17:25:00|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2371.4|2365.4|2
1636738200000|2021-11-12 17:30:00|2371.4|2365.4|2370|2364|2371.4|2365.4|2370|2364|10
1636738500000|2021-11-12 17:35:00|2369.8|2363.8|2369|2363|2369.9|2363.9|2366.8|2360.8|17
1636738800000|2021-11-12 17:40:00|2369.3|2363.3|2370.6|2364.6|2371|2365|2369.1|2363.1|16
1636739100000|2021-11-12 17:45:00|2370|2364|2364.3|2358.3|2370.6|2364.6|2364.3|2358.3|15
1636739400000|2021-11-12 17:50:00|2364.6|2358.6|2362|2356|2364.6|2358.6|2362|2356|7
1636739700000|2021-11-12 17:55:00|2362.1|2356.1|2361.4|2355.4|2362.1|2356.1|2360.9|2354.9|12
1636938000000|2021-11-15 01:00:00|2372.3|2353.5|2354.8|2348.8|2372.3|2353.5|2354.8|2348.8|8
1636938300000|2021-11-15 01:05:00|2354.9|2348.9|2354.4|2348.4|2355.6|2349.6|2354.1|2348.1|48
1636938600000|2021-11-15 01:10:00|2354.6|2348.6|2356.8|2350.8|2357.5|2351.5|2354.3|2348.3|94
1636938900000|2021-11-15 01:15:00|2356.6|2350.6|2356.8|2350.8|2357.8|2351.8|2355.4|2349.4|68
1636939200000|2021-11-15 01:20:00|2357|2351|2356.1|2350.1|2358|2352|2355.3|2349.3|81
1636939500000|2021-11-15 01:25:00|2356|2350|2354.4|2348.4|2356|2350|2354.1|2348.1|65
1636939800000|2021-11-15 01:30:00|2354.1|2348.1|2351.4|2345.4|2354.9|2348.9|2351.4|2345.4|50
1636940100000|2021-11-15 01:35:00|2351.3|2345.3|2350.6|2344.6|2351.3|2345.3|2350.5|2344.5|26
1636940400000|2021-11-15 01:40:00|2350|2344|2347.9|2341.9|2350|2344|2347.9|2341.9|82
1636940700000|2021-11-15 01:45:00|2348.1|2342.1|2348.1|2342.1|2348.3|2342.3|2347.9|2341.9|54
1636941000000|2021-11-15 01:50:00|2347.9|2341.9|2348.5|2342.5|2348.6|2342.6|2347.9|2341.9|12
1636941300000|2021-11-15 01:55:00|2348.4|2342.4|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|23
1636941600000|2021-11-15 02:00:00|2348.5|2342.5|2346|2340|2348.5|2342.5|2345.8|2339.8|30
1636941900000|2021-11-15 02:05:00|2345.6|2339.6|2343.3|2337.3|2345.6|2339.6|2343.1|2337.1|18
1636942200000|2021-11-15 02:10:00|2343.8|2337.8|2342.5|2336.5|2343.9|2337.9|2342.3|2336.3|18
1636942500000|2021-11-15 02:15:00|2342.3|2336.3|2342.6|2336.6|2342.6|2336.6|2342.3|2336.3|11
1636942800000|2021-11-15 02:20:00|2342.5|2336.5|2342.5|2336.5|2342.5|2336.5|2342.5|2336.5|1
1636943100000|2021-11-15 02:25:00|2342.3|2336.3|2341.3|2335.3|2342.5|2336.5|2341.3|2335.3|6
1636943400000|2021-11-15 02:30:00|2341|2335|2341|2335|2341.3|2335.3|2341|2335|3
1636943700000|2021-11-15 02:35:00|2341.3|2335.3|2341|2335|2341.3|2335.3|2341|2335|6
1636944000000|2021-11-15 02:40:00|2341.3|2335.3|2338.8|2332.8|2341.3|2335.3|2338.8|2332.8|11
1636944300000|2021-11-15 02:45:00|2339|2333|2341|2335|2341.1|2335.1|2339|2333|43
1636944600000|2021-11-15 02:50:00|2340.8|2334.8|2339.5|2333.5|2341|2335|2339.3|2333.3|23
1636944900000|2021-11-15 02:55:00|2339.6|2333.6|2339.3|2333.3|2340|2334|2339.3|2333.3|8
1636945200000|2021-11-15 03:00:00|2339.4|2333.4|2339.3|2333.3|2339.4|2333.4|2338.3|2332.3|17
1636945500000|2021-11-15 03:05:00|2339.5|2333.5|2342.3|2336.3|2342.8|2336.8|2339.5|2333.5|30
1636945800000|2021-11-15 03:10:00|2342.5|2336.5|2342.8|2336.8|2342.8|2336.8|2342.3|2336.3|6
1636946100000|2021-11-15 03:15:00|2343|2337|2343|2337|2343.1|2337.1|2343|2337|3
1636946400000|2021-11-15 03:20:00|2343.1|2337.1|2342.8|2336.8|2343.1|2337.1|2342.8|2336.8|4
1636946700000|2021-11-15 03:25:00|2343|2337|2343.1|2337.1|2343.1|2337.1|2343|2337|2
1636947000000|2021-11-15 03:30:00|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1636947600000|2021-11-15 03:40:00|2343.8|2337.8|2343.4|2337.4|2343.8|2337.8|2343.4|2337.4|5
1636947900000|2021-11-15 03:45:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|8
1636948800000|2021-11-15 04:00:00|2343.8|2337.8|2345.3|2339.3|2345.3|2339.3|2343.8|2337.8|8
1636949100000|2021-11-15 04:05:00|2345.4|2339.4|2345.3|2339.3|2345.4|2339.4|2345.3|2339.3|2
1636949400000|2021-11-15 04:10:00|2345.1|2339.1|2344.5|2338.5|2345.1|2339.1|2344.5|2338.5|6
1636949700000|2021-11-15 04:15:00|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1636950000000|2021-11-15 04:20:00|2344.1|2338.1|2343.3|2337.3|2344.1|2338.1|2343.3|2337.3|4
1636950300000|2021-11-15 04:25:00|2343.5|2337.5|2343.6|2337.6|2343.6|2337.6|2343.3|2337.3|10
1636950600000|2021-11-15 04:30:00|2343.4|2337.4|2343.3|2337.3|2343.4|2337.4|2343.3|2337.3|2
1636950900000|2021-11-15 04:35:00|2343.5|2337.5|2343.4|2337.4|2343.5|2337.5|2343.4|2337.4|4
1636951200000|2021-11-15 04:40:00|2343.5|2337.5|2343.4|2337.4|2343.5|2337.5|2343.3|2337.3|3
1636951500000|2021-11-15 04:45:00|2343.5|2337.5|2343|2337|2343.8|2337.8|2343|2337|7
1636951800000|2021-11-15 04:50:00|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|1
1636952100000|2021-11-15 04:55:00|2343|2337|2343|2337|2343|2337|2343|2337|1
1636953300000|2021-11-15 05:15:00|2344|2338|2345.4|2339.4|2345.4|2339.4|2344|2338|5
1636953600000|2021-11-15 05:20:00|2345.5|2339.5|2345.8|2339.8|2345.8|2339.8|2345.5|2339.5|2
1636954200000|2021-11-15 05:30:00|2345.5|2339.5|2344|2338|2347.5|2341.5|2344|2338|43
1636954500000|2021-11-15 05:35:00|2343.8|2337.8|2341.8|2335.8|2343.8|2337.8|2341.8|2335.8|14
1636954800000|2021-11-15 05:40:00|2341.9|2335.9|2339.5|2333.5|2341.9|2335.9|2339.5|2333.5|30
1636955100000|2021-11-15 05:45:00|2339.6|2333.6|2339.6|2333.6|2339.8|2333.8|2339.1|2333.1|12
1636955400000|2021-11-15 05:50:00|2339.5|2333.5|2339.5|2333.5|2339.6|2333.6|2339.5|2333.5|5
1636955700000|2021-11-15 05:55:00|2339.6|2333.6|2339.6|2333.6|2339.9|2333.9|2339.4|2333.4|7
1636956000000|2021-11-15 06:00:00|2339.8|2333.8|2340|2334|2340.1|2334.1|2339.8|2333.8|7
1636956300000|2021-11-15 06:05:00|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|3
1636956600000|2021-11-15 06:10:00|2339.8|2333.8|2340.6|2334.6|2340.6|2334.6|2339.8|2333.8|7
1636956900000|2021-11-15 06:15:00|2340.4|2334.4|2340.9|2334.9|2341.1|2335.1|2340.4|2334.4|7
1636957200000|2021-11-15 06:20:00|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2340.9|2334.9|6
1636957500000|2021-11-15 06:25:00|2341.8|2335.8|2342.1|2336.1|2342.1|2336.1|2341.8|2335.8|12
1636957800000|2021-11-15 06:30:00|2341.9|2335.9|2342|2336|2342.1|2336.1|2341.6|2335.6|7
1636958100000|2021-11-15 06:35:00|2342.4|2336.4|2343.4|2337.4|2343.4|2337.4|2342.4|2336.4|19
1636958400000|2021-11-15 06:40:00|2343.5|2337.5|2343.9|2337.9|2343.9|2337.9|2343.5|2337.5|9
1636958700000|2021-11-15 06:45:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1636959000000|2021-11-15 06:50:00|2343.1|2337.1|2343.3|2337.3|2343.3|2337.3|2343|2337|4
1636959300000|2021-11-15 06:55:00|2343.1|2337.1|2339.8|2333.8|2343.1|2337.1|2339|2333|23
1636959600000|2021-11-15 07:00:00|2340.1|2334.1|2342.6|2336.6|2342.6|2336.6|2340.1|2334.1|25
1636959900000|2021-11-15 07:05:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1636960200000|2021-11-15 07:10:00|2342|2336|2344|2338|2344|2338|2340.9|2334.9|13
1636960800000|2021-11-15 07:20:00|2344.3|2338.3|2345.9|2339.9|2346|2340|2344.3|2338.3|11
1636961100000|2021-11-15 07:25:00|2346|2340|2348.1|2342.1|2348.1|2342.1|2346|2340|12
1636961400000|2021-11-15 07:30:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2348|2342|6
1636961700000|2021-11-15 07:35:00|2348.8|2342.8|2348.8|2342.8|2349.5|2343.5|2348.6|2342.6|9
1636962000000|2021-11-15 07:40:00|2348.4|2342.4|2347.8|2341.8|2348.4|2342.4|2347.1|2341.1|7
1636962300000|2021-11-15 07:45:00|2348|2342|2348.5|2342.5|2348.5|2342.5|2348|2342|3
1636962600000|2021-11-15 07:50:00|2348.6|2342.6|2349.3|2343.3|2349.3|2343.3|2348.6|2342.6|6
1636962900000|2021-11-15 07:55:00|2349.6|2343.6|2350.8|2344.8|2350.8|2344.8|2349.5|2343.5|6
1636963200000|2021-11-15 08:00:00|2351|2345|2346.1|2340.1|2351|2345|2341.4|2335.4|58
1636963500000|2021-11-15 08:05:00|2346.4|2340.4|2346.1|2340.1|2348.1|2342.1|2345.6|2339.6|38
1636963800000|2021-11-15 08:10:00|2346|2340|2346.6|2340.6|2347|2341|2344|2338|21
1636964100000|2021-11-15 08:15:00|2346.4|2340.4|2345|2339|2346.4|2340.4|2344.1|2338.1|28
1636964400000|2021-11-15 08:20:00|2345.3|2339.3|2345|2339|2346.3|2340.3|2342.8|2336.8|29
1636964700000|2021-11-15 08:25:00|2345.3|2339.3|2346.8|2340.8|2347.6|2341.6|2345.3|2339.3|20
1636965000000|2021-11-15 08:30:00|2347|2341|2345.6|2339.6|2347|2341|2345.5|2339.5|21
1636965300000|2021-11-15 08:35:00|2345.8|2339.8|2342.6|2336.6|2345.8|2339.8|2342.6|2336.6|13
1636965600000|2021-11-15 08:40:00|2342.5|2336.5|2342.4|2336.4|2343.3|2337.3|2342|2336|15
1636965900000|2021-11-15 08:45:00|2342.5|2336.5|2341.9|2335.9|2344|2338|2341.8|2335.8|17
1636966200000|2021-11-15 08:50:00|2341.8|2335.8|2342.3|2336.3|2342.3|2336.3|2340.3|2334.3|15
1636966500000|2021-11-15 08:55:00|2342.4|2336.4|2341.5|2335.5|2342.5|2336.5|2341.3|2335.3|25
1636966800000|2021-11-15 09:00:00|2341.3|2335.3|2342.8|2336.8|2342.8|2336.8|2341.3|2335.3|28
1636967100000|2021-11-15 09:05:00|2343|2337|2344.4|2338.4|2346.6|2340.6|2343|2337|25
1636967400000|2021-11-15 09:10:00|2344.3|2338.3|2341.4|2335.4|2344.3|2338.3|2341|2335|17
1636967700000|2021-11-15 09:15:00|2341.5|2335.5|2343.4|2337.4|2343.4|2337.4|2341.3|2335.3|40
1636968000000|2021-11-15 09:20:00|2343.8|2337.8|2342.8|2336.8|2344|2338|2342.8|2336.8|17
1636968300000|2021-11-15 09:25:00|2342.5|2336.5|2339|2333|2342.5|2336.5|2338.5|2332.5|21
1636968600000|2021-11-15 09:30:00|2338.9|2332.9|2341.8|2335.8|2342|2336|2338.8|2332.8|32
1636968900000|2021-11-15 09:35:00|2342|2336|2341.8|2335.8|2343.8|2337.8|2341.5|2335.5|21
1636969200000|2021-11-15 09:40:00|2342|2336|2347.9|2341.9|2352.8|2346.8|2342|2336|40
1636969500000|2021-11-15 09:45:00|2347.6|2341.6|2347.6|2341.6|2348.3|2342.3|2347|2341|17
1636969800000|2021-11-15 09:50:00|2347.8|2341.8|2347.4|2341.4|2348|2342|2346.9|2340.9|17
1636970100000|2021-11-15 09:55:00|2347.3|2341.3|2345|2339|2347.3|2341.3|2344.3|2338.3|26
1636970400000|2021-11-15 10:00:00|2344.5|2338.5|2342.1|2336.1|2345|2339|2342.1|2336.1|25
1636970700000|2021-11-15 10:05:00|2342|2336|2340.4|2334.4|2342|2336|2340.4|2334.4|5
1636971000000|2021-11-15 10:10:00|2340.9|2334.9|2341.1|2335.1|2342|2336|2340.6|2334.6|14
1636971300000|2021-11-15 10:15:00|2341.4|2335.4|2341.4|2335.4|2342.3|2336.3|2341.4|2335.4|6
1636971600000|2021-11-15 10:20:00|2341.5|2335.5|2341.9|2335.9|2342.5|2336.5|2341.5|2335.5|18
1636971900000|2021-11-15 10:25:00|2341.8|2335.8|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|9
1636972200000|2021-11-15 10:30:00|2342.1|2336.1|2344.9|2338.9|2344.9|2338.9|2342.1|2336.1|22
1636972500000|2021-11-15 10:35:00|2345|2339|2347.3|2341.3|2348.4|2342.4|2345|2339|19
1636972800000|2021-11-15 10:40:00|2347.1|2341.1|2349.8|2343.8|2349.9|2343.9|2346.9|2340.9|13
1636973100000|2021-11-15 10:45:00|2349.6|2343.6|2349.5|2343.5|2349.6|2343.6|2349.1|2343.1|6
1636973400000|2021-11-15 10:50:00|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|1
1636973700000|2021-11-15 10:55:00|2349.6|2343.6|2351|2345|2351.3|2345.3|2349.6|2343.6|7
1636974000000|2021-11-15 11:00:00|2350.9|2344.9|2350.3|2344.3|2350.9|2344.9|2349.9|2343.9|10
1636974300000|2021-11-15 11:05:00|2350.4|2344.4|2351.1|2345.1|2351.9|2345.9|2350.4|2344.4|12
1636974600000|2021-11-15 11:10:00|2351|2345|2350.9|2344.9|2351.8|2345.8|2350.5|2344.5|24
1636974900000|2021-11-15 11:15:00|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|8
1636975200000|2021-11-15 11:20:00|2350.3|2344.3|2351.8|2345.8|2351.8|2345.8|2349.8|2343.8|21
1636975500000|2021-11-15 11:25:00|2352|2346|2352|2346|2352.5|2346.5|2352|2346|14
1636975800000|2021-11-15 11:30:00|2352.3|2346.3|2354.8|2348.8|2354.8|2348.8|2350|2344|52
1636976100000|2021-11-15 11:35:00|2355|2349|2353.1|2347.1|2357.5|2351.5|2352.6|2346.6|37
1636976400000|2021-11-15 11:40:00|2353.3|2347.3|2352.9|2346.9|2353.9|2347.9|2352.9|2346.9|12
1636976700000|2021-11-15 11:45:00|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.5|2346.5|3
1636977000000|2021-11-15 11:50:00|2352.5|2346.5|2352.6|2346.6|2352.6|2346.6|2352.4|2346.4|11
1636977300000|2021-11-15 11:55:00|2352.9|2346.9|2352.5|2346.5|2352.9|2346.9|2352.3|2346.3|5
1636977600000|2021-11-15 12:00:00|2352.3|2346.3|2351.9|2345.9|2352.5|2346.5|2351.3|2345.3|11
1636977900000|2021-11-15 12:05:00|2352|2346|2352|2346|2352.3|2346.3|2352|2346|14
1636978200000|2021-11-15 12:10:00|2352.3|2346.3|2352.5|2346.5|2352.5|2346.5|2352.3|2346.3|2
1636978500000|2021-11-15 12:15:00|2352.8|2346.8|2352.1|2346.1|2353.8|2347.8|2351.6|2345.6|18
1636978800000|2021-11-15 12:20:00|2352.3|2346.3|2354.5|2348.5|2354.8|2348.8|2349.5|2343.5|27
1636979100000|2021-11-15 12:25:00|2355|2349|2354.3|2348.3|2355.3|2349.3|2353.9|2347.9|17
1636979400000|2021-11-15 12:30:00|2354.1|2348.1|2354|2348|2356.1|2350.1|2354|2348|16
1636979700000|2021-11-15 12:35:00|2354.3|2348.3|2353.3|2347.3|2355.4|2349.4|2352.9|2346.9|31
1636980000000|2021-11-15 12:40:00|2353|2347|2355.4|2349.4|2355.4|2349.4|2353|2347|12
1636980300000|2021-11-15 12:45:00|2355.5|2349.5|2355.6|2349.6|2357.3|2351.3|2354.4|2348.4|23
1636980600000|2021-11-15 12:50:00|2355.8|2349.8|2357.5|2351.5|2359.8|2353.8|2355.8|2349.8|68
1636980900000|2021-11-15 12:55:00|2357.4|2351.4|2355.8|2349.8|2360|2354|2354.5|2348.5|103
1636981200000|2021-11-15 13:00:00|2355.6|2349.6|2350.3|2344.3|2355.6|2349.6|2344.1|2338.1|242
1636981500000|2021-11-15 13:05:00|2350.1|2344.1|2348|2342|2350.1|2344.1|2346.4|2340.4|97
1636981800000|2021-11-15 13:10:00|2348.3|2342.3|2349.9|2343.9|2351|2345|2347|2341|67
1636982100000|2021-11-15 13:15:00|2350|2344|2348.6|2342.6|2350.3|2344.3|2348.3|2342.3|119
1636982400000|2021-11-15 13:20:00|2348.8|2342.8|2347|2341|2349.5|2343.5|2345.8|2339.8|132
1636982700000|2021-11-15 13:25:00|2346.8|2340.8|2345.6|2339.6|2347.5|2341.5|2343.8|2337.8|92
1636983000000|2021-11-15 13:30:00|2346|2340|2348|2342|2348.8|2342.8|2345.8|2339.8|86
1636983300000|2021-11-15 13:35:00|2348.3|2342.3|2349.3|2343.3|2351.5|2345.5|2348.3|2342.3|48
1636983600000|2021-11-15 13:40:00|2349|2343|2349.8|2343.8|2350.1|2344.1|2348.4|2342.4|41
1636983900000|2021-11-15 13:45:00|2349.6|2343.6|2346.4|2340.4|2349.6|2343.6|2345.5|2339.5|53
1636984200000|2021-11-15 13:50:00|2346.3|2340.3|2348.3|2342.3|2349.3|2343.3|2345.8|2339.8|44
1636984500000|2021-11-15 13:55:00|2348|2342|2347.6|2341.6|2348.3|2342.3|2347.5|2341.5|48
1636984800000|2021-11-15 14:00:00|2347.5|2341.5|2345.1|2339.1|2347.6|2341.6|2345.1|2339.1|48
1636985100000|2021-11-15 14:05:00|2345.4|2339.4|2345.3|2339.3|2346.1|2340.1|2345.3|2339.3|21
1636985400000|2021-11-15 14:10:00|2345|2339|2339|2333|2345|2339|2339|2333|43
1636985700000|2021-11-15 14:15:00|2338.9|2332.9|2339.3|2333.3|2340.3|2334.3|2338.9|2332.9|31
1636986000000|2021-11-15 14:20:00|2339|2333|2340.9|2334.9|2341|2335|2339|2333|24
1636986300000|2021-11-15 14:25:00|2340.8|2334.8|2340.4|2334.4|2341|2335|2339.3|2333.3|37
1636986600000|2021-11-15 14:30:00|2340.5|2334.5|2341.8|2335.8|2342.5|2336.5|2339.9|2333.9|59
1636986900000|2021-11-15 14:35:00|2341.5|2335.5|2339|2333|2341.5|2335.5|2339|2333|63
1636987200000|2021-11-15 14:40:00|2339.3|2333.3|2340.6|2334.6|2340.6|2334.6|2338.8|2332.8|27
1636987500000|2021-11-15 14:45:00|2340.5|2334.5|2340.1|2334.1|2341.3|2335.3|2340.1|2334.1|46
1636987800000|2021-11-15 14:50:00|2340|2334|2340|2334|2340.3|2334.3|2338.8|2332.8|18
1636988100000|2021-11-15 14:55:00|2339.9|2333.9|2339.1|2333.1|2341|2335|2338.9|2332.9|41
1636988400000|2021-11-15 15:00:00|2339|2333|2337.3|2331.3|2339.5|2333.5|2335|2329|69
1636988700000|2021-11-15 15:05:00|2337.1|2331.1|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|31
1636989000000|2021-11-15 15:10:00|2336.4|2330.4|2335.5|2329.5|2337.1|2331.1|2335.3|2329.3|44
1636989300000|2021-11-15 15:15:00|2335.8|2329.8|2333.3|2327.3|2335.8|2329.8|2333|2327|34
1636989600000|2021-11-15 15:20:00|2333.4|2327.4|2335.9|2329.9|2335.9|2329.9|2333.4|2327.4|30
1636989900000|2021-11-15 15:25:00|2336|2330|2335.1|2329.1|2336.3|2330.3|2334.3|2328.3|23
1636990200000|2021-11-15 15:30:00|2335.3|2329.3|2337.5|2331.5|2338|2332|2334.9|2328.9|22
1636990500000|2021-11-15 15:35:00|2336.5|2330.5|2336.5|2330.5|2338.5|2332.5|2336|2330|19
1636990800000|2021-11-15 15:40:00|2336.3|2330.3|2335.5|2329.5|2337|2331|2335.5|2329.5|12
1636991100000|2021-11-15 15:45:00|2335.8|2329.8|2337.5|2331.5|2337.5|2331.5|2334.8|2328.8|26
1636991400000|2021-11-15 15:50:00|2337.3|2331.3|2335.5|2329.5|2337.3|2331.3|2335.5|2329.5|25
1636991700000|2021-11-15 15:55:00|2335.4|2329.4|2334.5|2328.5|2336.5|2330.5|2334.1|2328.1|36
1636992000000|2021-11-15 16:00:00|2334.6|2328.6|2336.5|2330.5|2337|2331|2334.6|2328.6|30
1636992300000|2021-11-15 16:05:00|2335.9|2329.9|2335|2329|2336.8|2330.8|2335|2329|22
1636992600000|2021-11-15 16:10:00|2334.8|2328.8|2333|2327|2335.3|2329.3|2332.9|2326.9|43
1636992900000|2021-11-15 16:15:00|2332.8|2326.8|2327.3|2321.3|2333.5|2327.5|2325.8|2319.8|145
1636993200000|2021-11-15 16:20:00|2327.4|2321.4|2328.9|2322.9|2329.9|2323.9|2326.5|2320.5|44
1636993500000|2021-11-15 16:25:00|2329|2323|2325.4|2319.4|2329|2323|2325.4|2319.4|17
1636993800000|2021-11-15 16:30:00|2325.6|2319.6|2326.3|2320.3|2328.8|2322.8|2325.6|2319.6|49
1636994100000|2021-11-15 16:35:00|2326|2320|2324.8|2318.8|2327|2321|2324.8|2318.8|61
1636994400000|2021-11-15 16:40:00|2324.5|2318.5|2325.9|2319.9|2327.4|2321.4|2324.3|2318.3|55
1636994700000|2021-11-15 16:45:00|2326.1|2320.1|2328.8|2322.8|2329.1|2323.1|2324.8|2318.8|25
1636995000000|2021-11-15 16:50:00|2329.1|2323.1|2328.8|2322.8|2329.4|2323.4|2327.9|2321.9|21
1636995300000|2021-11-15 16:55:00|2328.4|2322.4|2328.3|2322.3|2329|2323|2327.9|2321.9|32
1636995600000|2021-11-15 17:00:00|2328|2322|2325.4|2319.4|2328|2322|2325.1|2319.1|13
1636995900000|2021-11-15 17:05:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2324.9|2318.9|9
1636996200000|2021-11-15 17:10:00|2325.3|2319.3|2321.4|2315.4|2325.3|2319.3|2321.3|2315.3|16
1636996500000|2021-11-15 17:15:00|2321.3|2315.3|2324.4|2318.4|2324.4|2318.4|2321.3|2315.3|13
1636996800000|2021-11-15 17:20:00|2324|2318|2324.6|2318.6|2324.8|2318.8|2324|2318|5
1636997100000|2021-11-15 17:25:00|2324.8|2318.8|2325.5|2319.5|2326.4|2320.4|2324.8|2318.8|10
1636997400000|2021-11-15 17:30:00|2324.6|2318.6|2322.3|2316.3|2324.6|2318.6|2321|2315|21
1636997700000|2021-11-15 17:35:00|2322.1|2316.1|2322.1|2316.1|2322.5|2316.5|2322.1|2316.1|5
1636998000000|2021-11-15 17:40:00|2322|2316|2322.1|2316.1|2322.3|2316.3|2322|2316|4
1636998300000|2021-11-15 17:45:00|2322|2316|2323.1|2317.1|2323.1|2317.1|2322|2316|6
1636998600000|2021-11-15 17:50:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1636998900000|2021-11-15 17:55:00|2323.1|2317.1|2320.1|2314.1|2323.1|2317.1|2319.4|2313.4|24
1637024400000|2021-11-16 01:00:00|2327.5|2321.5|2327.6|2321.6|2327.6|2321.6|2327.5|2321.5|2
1637024700000|2021-11-16 01:05:00|2327.4|2321.4|2328.3|2322.3|2328.6|2322.6|2327.4|2321.4|12
1637025000000|2021-11-16 01:10:00|2328.1|2322.1|2327.4|2321.4|2328.4|2322.4|2326.9|2320.9|55
1637025300000|2021-11-16 01:15:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2326.1|2320.1|45
1637025600000|2021-11-16 01:20:00|2327.8|2321.8|2327.4|2321.4|2327.8|2321.8|2326.8|2320.8|24
1637025900000|2021-11-16 01:25:00|2327|2321|2328.8|2322.8|2329.4|2323.4|2326.8|2320.8|30
1637026200000|2021-11-16 01:30:00|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2328|2322|28
1637026500000|2021-11-16 01:35:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|30
1637026800000|2021-11-16 01:40:00|2327.5|2321.5|2328.4|2322.4|2328.6|2322.6|2327.3|2321.3|32
1637027100000|2021-11-16 01:45:00|2328.3|2322.3|2328.4|2322.4|2328.8|2322.8|2328.3|2322.3|15
1637027400000|2021-11-16 01:50:00|2328.6|2322.6|2328.8|2322.8|2329.4|2323.4|2328.4|2322.4|24
1637027700000|2021-11-16 01:55:00|2328.6|2322.6|2331.4|2325.4|2331.6|2325.6|2328.6|2322.6|31
1637028000000|2021-11-16 02:00:00|2331.6|2325.6|2333|2327|2333.4|2327.4|2331.4|2325.4|35
1637028300000|2021-11-16 02:05:00|2333.3|2327.3|2336|2330|2336.1|2330.1|2333|2327|32
1637028600000|2021-11-16 02:10:00|2335.6|2329.6|2337.4|2331.4|2337.9|2331.9|2334.8|2328.8|52
1637028900000|2021-11-16 02:15:00|2337.1|2331.1|2336.8|2330.8|2338.1|2332.1|2336.8|2330.8|18
1637029200000|2021-11-16 02:20:00|2336.5|2330.5|2338.4|2332.4|2338.8|2332.8|2335.3|2329.3|34
1637029500000|2021-11-16 02:25:00|2338.1|2332.1|2339.9|2333.9|2339.9|2333.9|2338.1|2332.1|16
1637029800000|2021-11-16 02:30:00|2340.1|2334.1|2340.3|2334.3|2341.8|2335.8|2339.3|2333.3|44
1637030100000|2021-11-16 02:35:00|2340.5|2334.5|2343.8|2337.8|2343.8|2337.8|2340.5|2334.5|34
1637030400000|2021-11-16 02:40:00|2343.5|2337.5|2343.8|2337.8|2344.6|2338.6|2342.8|2336.8|64
1637030700000|2021-11-16 02:45:00|2344.5|2338.5|2346.3|2340.3|2346.3|2340.3|2343.6|2337.6|35
1637031000000|2021-11-16 02:50:00|2346.4|2340.4|2345.8|2339.8|2346.6|2340.6|2345.8|2339.8|37
1637031300000|2021-11-16 02:55:00|2345.5|2339.5|2345.1|2339.1|2345.6|2339.6|2344.1|2338.1|30
1637031600000|2021-11-16 03:00:00|2345.4|2339.4|2344.4|2338.4|2346.4|2340.4|2344|2338|53
1637031900000|2021-11-16 03:05:00|2344.6|2338.6|2345.6|2339.6|2345.8|2339.8|2344.4|2338.4|63
1637032200000|2021-11-16 03:10:00|2345.4|2339.4|2340.8|2334.8|2345.4|2339.4|2340.5|2334.5|23
1637032500000|2021-11-16 03:15:00|2340.6|2334.6|2338.8|2332.8|2340.8|2334.8|2338.8|2332.8|29
1637032800000|2021-11-16 03:20:00|2338.9|2332.9|2336.5|2330.5|2339|2333|2336.3|2330.3|30
1637033100000|2021-11-16 03:25:00|2336.3|2330.3|2335.1|2329.1|2336.5|2330.5|2334.9|2328.9|35
1637033400000|2021-11-16 03:30:00|2334.9|2328.9|2335|2329|2335.3|2329.3|2334.9|2328.9|19
1637033700000|2021-11-16 03:35:00|2334.9|2328.9|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|17
1637034000000|2021-11-16 03:40:00|2335|2329|2335.1|2329.1|2335.5|2329.5|2335|2329|5
1637034600000|2021-11-16 03:50:00|2335.3|2329.3|2338.1|2332.1|2339.9|2333.9|2335.3|2329.3|16
1637034900000|2021-11-16 03:55:00|2337.9|2331.9|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|5
1637035200000|2021-11-16 04:00:00|2338.1|2332.1|2337.6|2331.6|2338.1|2332.1|2337.3|2331.3|8
1637035500000|2021-11-16 04:05:00|2337.4|2331.4|2336.6|2330.6|2337.4|2331.4|2336.6|2330.6|4
1637035800000|2021-11-16 04:10:00|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1637036100000|2021-11-16 04:15:00|2336.5|2330.5|2335.6|2329.6|2336.5|2330.5|2335.6|2329.6|3
1637036400000|2021-11-16 04:20:00|2335.4|2329.4|2335.5|2329.5|2335.6|2329.6|2335.3|2329.3|11
1637036700000|2021-11-16 04:25:00|2335.3|2329.3|2335.5|2329.5|2335.5|2329.5|2335.3|2329.3|2
1637037000000|2021-11-16 04:30:00|2335.3|2329.3|2335.6|2329.6|2336.4|2330.4|2335.3|2329.3|24
1637037300000|2021-11-16 04:35:00|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|6
1637037600000|2021-11-16 04:40:00|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|4
1637037900000|2021-11-16 04:45:00|2335.9|2329.9|2336|2330|2336.3|2330.3|2335.9|2329.9|4
1637038500000|2021-11-16 04:55:00|2336.1|2330.1|2336|2330|2336.1|2330.1|2336|2330|42
1637038800000|2021-11-16 05:00:00|2336.1|2330.1|2336.9|2330.9|2336.9|2330.9|2336|2330|32
1637039100000|2021-11-16 05:05:00|2336.6|2330.6|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|3
1637039700000|2021-11-16 05:15:00|2336.4|2330.4|2335.5|2329.5|2336.4|2330.4|2335.4|2329.4|4
1637040000000|2021-11-16 05:20:00|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|6
1637040300000|2021-11-16 05:25:00|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|5
1637040600000|2021-11-16 05:30:00|2334.9|2328.9|2334.3|2328.3|2335.4|2329.4|2333.6|2327.6|47
1637040900000|2021-11-16 05:35:00|2334.1|2328.1|2331.8|2325.8|2335.1|2329.1|2331.5|2325.5|57
1637041200000|2021-11-16 05:40:00|2331.6|2325.6|2332|2326|2332.6|2326.6|2331.5|2325.5|28
1637041500000|2021-11-16 05:45:00|2332.4|2326.4|2331.1|2325.1|2332.4|2326.4|2331.1|2325.1|35
1637041800000|2021-11-16 05:50:00|2330.9|2324.9|2331.6|2325.6|2331.8|2325.8|2330.9|2324.9|34
1637042100000|2021-11-16 05:55:00|2331.9|2325.9|2331.5|2325.5|2332|2326|2331.1|2325.1|34
1637042400000|2021-11-16 06:00:00|2331.4|2325.4|2329.6|2323.6|2331.8|2325.8|2328.9|2322.9|33
1637042700000|2021-11-16 06:05:00|2329.5|2323.5|2324.5|2318.5|2329.5|2323.5|2324.3|2318.3|164
1637043000000|2021-11-16 06:10:00|2324.3|2318.3|2328.6|2322.6|2328.9|2322.9|2324.3|2318.3|79
1637043300000|2021-11-16 06:15:00|2328.8|2322.8|2330.4|2324.4|2332.1|2326.1|2328.8|2322.8|54
1637043600000|2021-11-16 06:20:00|2330.6|2324.6|2331.9|2325.9|2332.3|2326.3|2330.6|2324.6|30
1637043900000|2021-11-16 06:25:00|2331.4|2325.4|2327|2321|2331.4|2325.4|2327|2321|73
1637044200000|2021-11-16 06:30:00|2326.8|2320.8|2326.4|2320.4|2326.8|2320.8|2325.1|2319.1|35
1637044500000|2021-11-16 06:35:00|2326.3|2320.3|2325|2319|2326.5|2320.5|2325|2319|28
1637044800000|2021-11-16 06:40:00|2325.1|2319.1|2324.8|2318.8|2325.5|2319.5|2324.3|2318.3|21
1637045100000|2021-11-16 06:45:00|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2323.9|2317.9|11
1637045400000|2021-11-16 06:50:00|2324|2318|2325.6|2319.6|2325.6|2319.6|2323.8|2317.8|14
1637045700000|2021-11-16 06:55:00|2325.5|2319.5|2322.8|2316.8|2325.5|2319.5|2321.8|2315.8|107
1637046000000|2021-11-16 07:00:00|2323|2317|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|36
1637046600000|2021-11-16 07:10:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1637046900000|2021-11-16 07:15:00|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2321.3|2315.3|4
1637047200000|2021-11-16 07:20:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.6|2314.6|3
1637047800000|2021-11-16 07:30:00|2320.9|2314.9|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|3
1637048100000|2021-11-16 07:35:00|2321.9|2315.9|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|3
1637048400000|2021-11-16 07:40:00|2322.6|2316.6|2323.9|2317.9|2324.3|2318.3|2322.6|2316.6|8
1637048700000|2021-11-16 07:45:00|2323.8|2317.8|2322.6|2316.6|2323.8|2317.8|2322.4|2316.4|15
1637049000000|2021-11-16 07:50:00|2322|2316|2324.5|2318.5|2325|2319|2321.5|2315.5|15
1637049300000|2021-11-16 07:55:00|2324.6|2318.6|2325.6|2319.6|2325.6|2319.6|2324.6|2318.6|7
1637049600000|2021-11-16 08:00:00|2325.9|2319.9|2325|2319|2326.6|2320.6|2324.3|2318.3|54
1637049900000|2021-11-16 08:05:00|2325.3|2319.3|2325.9|2319.9|2325.9|2319.9|2324.8|2318.8|29
1637050200000|2021-11-16 08:10:00|2325.8|2319.8|2328.4|2322.4|2329|2323|2325.5|2319.5|28
1637050500000|2021-11-16 08:15:00|2328.5|2322.5|2327.5|2321.5|2331.1|2325.1|2327.3|2321.3|32
1637050800000|2021-11-16 08:20:00|2327.3|2321.3|2323.6|2317.6|2327.3|2321.3|2323.6|2317.6|13
1637051100000|2021-11-16 08:25:00|2323.9|2317.9|2327.4|2321.4|2328.3|2322.3|2323.8|2317.8|24
1637051400000|2021-11-16 08:30:00|2326.5|2320.5|2328|2322|2328.9|2322.9|2325.9|2319.9|29
1637051700000|2021-11-16 08:35:00|2328.1|2322.1|2328.5|2322.5|2328.5|2322.5|2328|2322|11
1637052000000|2021-11-16 08:40:00|2328.3|2322.3|2324|2318|2328.5|2322.5|2323.9|2317.9|13
1637052300000|2021-11-16 08:45:00|2324.3|2318.3|2324.6|2318.6|2324.8|2318.8|2324.1|2318.1|11
1637052600000|2021-11-16 08:50:00|2324.5|2318.5|2322.6|2316.6|2324.5|2318.5|2322.4|2316.4|12
1637052900000|2021-11-16 08:55:00|2322.9|2316.9|2322.9|2316.9|2323|2317|2322.9|2316.9|3
1637053200000|2021-11-16 09:00:00|2322.6|2316.6|2324.1|2318.1|2325|2319|2320.9|2314.9|44
1637053500000|2021-11-16 09:05:00|2323.9|2317.9|2322.3|2316.3|2323.9|2317.9|2321.6|2315.6|29
1637053800000|2021-11-16 09:10:00|2322.4|2316.4|2322.9|2316.9|2322.9|2316.9|2321|2315|15
1637054100000|2021-11-16 09:15:00|2323.1|2317.1|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|9
1637054400000|2021-11-16 09:20:00|2323|2317|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|8
1637054700000|2021-11-16 09:25:00|2323|2317|2325.6|2319.6|2325.6|2319.6|2322.8|2316.8|29
1637055000000|2021-11-16 09:30:00|2325.4|2319.4|2328.5|2322.5|2329.4|2323.4|2325.4|2319.4|27
1637055300000|2021-11-16 09:35:00|2328|2322|2328|2322|2328.1|2322.1|2326.5|2320.5|20
1637055600000|2021-11-16 09:40:00|2328.1|2322.1|2327.9|2321.9|2328.5|2322.5|2327.3|2321.3|10
1637055900000|2021-11-16 09:45:00|2328.1|2322.1|2327.4|2321.4|2328.1|2322.1|2327.4|2321.4|8
1637056200000|2021-11-16 09:50:00|2327.5|2321.5|2328.6|2322.6|2328.6|2322.6|2327.5|2321.5|8
1637056500000|2021-11-16 09:55:00|2329|2323|2329.9|2323.9|2331.4|2325.4|2329|2323|19
1637056800000|2021-11-16 10:00:00|2329.8|2323.8|2329.8|2323.8|2329.9|2323.9|2329.4|2323.4|8
1637057100000|2021-11-16 10:05:00|2329.6|2323.6|2328.8|2322.8|2329.6|2323.6|2328.1|2322.1|20
1637057400000|2021-11-16 10:10:00|2329|2323|2332|2326|2332|2326|2328.8|2322.8|11
1637057700000|2021-11-16 10:15:00|2331.5|2325.5|2329.3|2323.3|2331.5|2325.5|2329.1|2323.1|11
1637058000000|2021-11-16 10:20:00|2329.5|2323.5|2325.5|2319.5|2329.9|2323.9|2325.5|2319.5|19
1637058300000|2021-11-16 10:25:00|2325.6|2319.6|2325|2319|2325.6|2319.6|2324.8|2318.8|18
1637058600000|2021-11-16 10:30:00|2325.1|2319.1|2325.8|2319.8|2325.8|2319.8|2325.1|2319.1|7
1637058900000|2021-11-16 10:35:00|2325.6|2319.6|2324.9|2318.9|2325.9|2319.9|2324.9|2318.9|4
1637059200000|2021-11-16 10:40:00|2325.1|2319.1|2325.8|2319.8|2326|2320|2325|2319|11
1637059500000|2021-11-16 10:45:00|2325.9|2319.9|2323|2317|2325.9|2319.9|2322.4|2316.4|11
1637059800000|2021-11-16 10:50:00|2323.3|2317.3|2324|2318|2325|2319|2323.3|2317.3|17
1637060100000|2021-11-16 10:55:00|2324.4|2318.4|2325|2319|2325|2319|2324.4|2318.4|4
1637060400000|2021-11-16 11:00:00|2324.6|2318.6|2324.4|2318.4|2325.8|2319.8|2323.4|2317.4|28
1637060700000|2021-11-16 11:05:00|2324.6|2318.6|2324.1|2318.1|2325.1|2319.1|2323.8|2317.8|17
1637061000000|2021-11-16 11:10:00|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1637061300000|2021-11-16 11:15:00|2323.9|2317.9|2324|2318|2324|2318|2323.8|2317.8|6
1637061600000|2021-11-16 11:20:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2323.8|2317.8|15
1637061900000|2021-11-16 11:25:00|2323.8|2317.8|2324|2318|2324.3|2318.3|2323.8|2317.8|4
1637062200000|2021-11-16 11:30:00|2324.6|2318.6|2324.4|2318.4|2324.8|2318.8|2324|2318|6
1637062500000|2021-11-16 11:35:00|2324.5|2318.5|2323.5|2317.5|2324.5|2318.5|2323.5|2317.5|19
1637062800000|2021-11-16 11:40:00|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2322.9|2316.9|18
1637063100000|2021-11-16 11:45:00|2324|2318|2325.5|2319.5|2327|2321|2323.8|2317.8|39
1637063400000|2021-11-16 11:50:00|2325.6|2319.6|2325|2319|2326.5|2320.5|2324.9|2318.9|11
1637063700000|2021-11-16 11:55:00|2325.3|2319.3|2324.6|2318.6|2326|2320|2324.6|2318.6|10
1637064000000|2021-11-16 12:00:00|2324.8|2318.8|2325.5|2319.5|2325.8|2319.8|2324.8|2318.8|10
1637064300000|2021-11-16 12:05:00|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1637064600000|2021-11-16 12:10:00|2325.6|2319.6|2324.9|2318.9|2325.6|2319.6|2324.6|2318.6|5
1637064900000|2021-11-16 12:15:00|2324.6|2318.6|2323.5|2317.5|2324.6|2318.6|2323.3|2317.3|12
1637065200000|2021-11-16 12:20:00|2323.1|2317.1|2325.1|2319.1|2325.1|2319.1|2323.1|2317.1|9
1637065500000|2021-11-16 12:25:00|2325.3|2319.3|2327.8|2321.8|2328|2322|2324.9|2318.9|19
1637065800000|2021-11-16 12:30:00|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2326.4|2320.4|23
1637066100000|2021-11-16 12:35:00|2327.5|2321.5|2327.4|2321.4|2327.6|2321.6|2327.1|2321.1|6
1637066400000|2021-11-16 12:40:00|2327.1|2321.1|2326.8|2320.8|2328.4|2322.4|2325.4|2319.4|25
1637066700000|2021-11-16 12:45:00|2326.5|2320.5|2326.5|2320.5|2327.4|2321.4|2324.5|2318.5|38
1637067000000|2021-11-16 12:50:00|2326.4|2320.4|2326.9|2320.9|2329|2323|2325.9|2319.9|76
1637067300000|2021-11-16 12:55:00|2326.8|2320.8|2328.3|2322.3|2329|2323|2326.6|2320.6|32
1637067600000|2021-11-16 13:00:00|2328.4|2322.4|2320.4|2314.4|2328.4|2322.4|2319.8|2313.8|207
1637067900000|2021-11-16 13:05:00|2320.1|2314.1|2317.3|2311.3|2320.5|2314.5|2315.6|2309.6|62
1637068200000|2021-11-16 13:10:00|2317.4|2311.4|2310.5|2304.5|2318.8|2312.8|2308.9|2302.9|70
1637068500000|2021-11-16 13:15:00|2310.3|2304.3|2308.3|2302.3|2310.3|2304.3|2306.6|2300.6|96
1637068800000|2021-11-16 13:20:00|2308|2302|2305.5|2299.5|2308|2302|2305.5|2299.5|58
1637069100000|2021-11-16 13:25:00|2305.8|2299.8|2306.3|2300.3|2310|2304|2305.5|2299.5|52
1637069400000|2021-11-16 13:30:00|2306|2300|2308.8|2302.8|2309|2303|2306|2300|47
1637069700000|2021-11-16 13:35:00|2309|2303|2305.5|2299.5|2309.8|2303.8|2305.3|2299.3|60
1637070000000|2021-11-16 13:40:00|2305.3|2299.3|2308|2302|2308.5|2302.5|2305|2299|33
1637070300000|2021-11-16 13:45:00|2308.3|2302.3|2310.3|2304.3|2312|2306|2307.5|2301.5|191
1637070600000|2021-11-16 13:50:00|2309.8|2303.8|2310|2304|2311|2305|2308.8|2302.8|116
1637070900000|2021-11-16 13:55:00|2309.8|2303.8|2308|2302|2310.3|2304.3|2307.8|2301.8|56
1637071200000|2021-11-16 14:00:00|2307.8|2301.8|2304|2298|2308|2302|2304|2298|144
1637071500000|2021-11-16 14:05:00|2303.8|2297.8|2296.8|2290.8|2304|2298|2295.5|2289.5|64
1637071800000|2021-11-16 14:10:00|2296.5|2290.5|2290.5|2281.8|2298|2292|2286|2279.3|51
1637072100000|2021-11-16 14:15:00|2291.3|2282.5|2292|2286|2293|2287|2289.3|2280.5|70
1637072400000|2021-11-16 14:20:00|2293|2287|2291.3|2285.3|2294.3|2288.3|2288.8|2282.8|67
1637072700000|2021-11-16 14:25:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2286.8|2280.8|51
1637073000000|2021-11-16 14:30:00|2291|2285|2291.5|2285.5|2294|2288|2289.5|2283.5|51
1637073300000|2021-11-16 14:35:00|2291.8|2285.8|2292.8|2286.8|2295.5|2289.5|2291.8|2285.8|42
1637073600000|2021-11-16 14:40:00|2292.5|2286.5|2288.8|2282.8|2292.8|2286.8|2288.5|2282.5|86
1637073900000|2021-11-16 14:45:00|2289|2283|2286.8|2280.8|2289.5|2283.5|2286.8|2280.8|51
1637074200000|2021-11-16 14:50:00|2287|2281|2287.3|2281.3|2288.5|2282.5|2286|2280|37
1637074500000|2021-11-16 14:55:00|2287|2281|2288.3|2282.3|2289|2283|2286.8|2280.8|57
1637074800000|2021-11-16 15:00:00|2288.5|2282.5|2287|2281|2288.5|2282.5|2286.3|2280.3|22
1637075100000|2021-11-16 15:05:00|2287.3|2281.3|2293|2287|2293|2287|2287.3|2281.3|38
1637075400000|2021-11-16 15:10:00|2293.3|2287.3|2287|2281|2294.5|2288.5|2286.5|2280.5|94
1637075700000|2021-11-16 15:15:00|2286.8|2280.8|2289.5|2283.5|2291|2285|2286.3|2280.3|62
1637076000000|2021-11-16 15:20:00|2289.3|2283.3|2290|2284|2291.5|2285.5|2288.3|2282.3|46
1637076300000|2021-11-16 15:25:00|2289.8|2283.8|2289.8|2283.8|2290.8|2284.8|2287.8|2281.8|43
1637076600000|2021-11-16 15:30:00|2289.5|2283.5|2294|2288|2295.8|2289.8|2288.3|2282.3|33
1637076900000|2021-11-16 15:35:00|2293.8|2287.8|2294|2288|2294.5|2288.5|2292.3|2286.3|33
1637077200000|2021-11-16 15:40:00|2295|2289|2292.8|2286.8|2295.8|2289.8|2292|2286|26
1637077500000|2021-11-16 15:45:00|2294|2288|2298.5|2292.5|2299.3|2293.3|2294|2288|42
1637077800000|2021-11-16 15:50:00|2298.8|2292.8|2299.8|2293.8|2301.8|2295.8|2297.3|2291.3|52
1637078100000|2021-11-16 15:55:00|2300|2294|2301.5|2295.5|2306.5|2300.5|2299.5|2293.5|69
1637078400000|2021-11-16 16:00:00|2301.8|2295.8|2301.3|2295.3|2304.3|2298.3|2301|2295|54
1637078700000|2021-11-16 16:05:00|2301|2295|2304|2298|2304|2298|2297.5|2291.5|37
1637079000000|2021-11-16 16:10:00|2303.8|2297.8|2308.3|2302.3|2309.3|2303.3|2303|2297|59
1637079300000|2021-11-16 16:15:00|2308|2302|2310.5|2304.5|2312.5|2306.5|2306.5|2300.5|251
1637079600000|2021-11-16 16:20:00|2310.3|2304.3|2306.8|2300.8|2312.3|2306.3|2306.8|2300.8|60
1637079900000|2021-11-16 16:25:00|2306.3|2300.3|2307.3|2301.3|2308|2302|2305|2299|44
1637080200000|2021-11-16 16:30:00|2307.5|2301.5|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|27
1637080500000|2021-11-16 16:35:00|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|19
1637080800000|2021-11-16 16:40:00|2308.3|2302.3|2303.3|2297.3|2308.3|2302.3|2299.5|2293.5|72
1637081100000|2021-11-16 16:45:00|2303|2297|2303.5|2297.5|2305.3|2299.3|2303|2297|35
1637081400000|2021-11-16 16:50:00|2303.8|2297.8|2302|2296|2303.8|2297.8|2301.5|2295.5|17
1637081700000|2021-11-16 16:55:00|2301.5|2295.5|2300|2294|2303.3|2297.3|2299.8|2293.8|48
1637082000000|2021-11-16 17:00:00|2300.3|2294.3|2300.5|2294.5|2300.8|2294.8|2300|2294|177
1637082300000|2021-11-16 17:05:00|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300|2294|34
1637082600000|2021-11-16 17:10:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300|2294|78
1637082900000|2021-11-16 17:15:00|2300.5|2294.5|2300.8|2294.8|2301|2295|2300.5|2294.5|74
1637083200000|2021-11-16 17:20:00|2302.4|2296.4|2298.5|2292.5|2302.4|2296.4|2298|2292|25
1637083500000|2021-11-16 17:25:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.5|2291.5|40
1637083800000|2021-11-16 17:30:00|2298.3|2292.3|2300.5|2294.5|2301.3|2295.3|2297|2291|51
1637084100000|2021-11-16 17:35:00|2300.3|2294.3|2303.8|2297.8|2304.3|2298.3|2300|2294|16
1637084400000|2021-11-16 17:40:00|2303.5|2297.5|2296.8|2290.8|2303.5|2297.5|2294.5|2288.5|119
1637084700000|2021-11-16 17:45:00|2297|2291|2295.3|2289.3|2297.5|2291.5|2295.3|2289.3|10
1637085000000|2021-11-16 17:50:00|2295|2289|2290|2284|2295|2289|2286|2280|61
1637085300000|2021-11-16 17:55:00|2289.9|2283.9|2290.6|2284.6|2293.4|2287.4|2289.6|2283.6|33
1637110800000|2021-11-17 01:00:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2289.8|2283.8|25
1637111100000|2021-11-17 01:05:00|2290|2284|2290.3|2284.3|2293.3|2287.3|2289.5|2283.5|46
1637111400000|2021-11-17 01:10:00|2290|2284|2289|2283|2290|2284|2285.5|2279.5|42
1637111700000|2021-11-17 01:15:00|2288.8|2282.8|2294.3|2288.3|2294.3|2288.3|2286.8|2280.8|55
1637112000000|2021-11-17 01:20:00|2293.3|2287.3|2291.3|2285.3|2293.3|2287.3|2291|2285|23
1637112300000|2021-11-17 01:25:00|2291|2285|2289.3|2283.3|2291.3|2285.3|2287.8|2281.8|35
1637112600000|2021-11-17 01:30:00|2289|2283|2285.5|2279.5|2289|2283|2285.3|2279.3|31
1637112900000|2021-11-17 01:35:00|2285.3|2279.3|2286.8|2280.8|2287|2281|2285|2279|11
1637113200000|2021-11-17 01:40:00|2287|2281|2288.8|2282.8|2289|2283|2286.8|2280.8|61
1637113500000|2021-11-17 01:45:00|2288.5|2282.5|2288.8|2282.8|2289.3|2283.3|2288.3|2282.3|239
1637113800000|2021-11-17 01:50:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|17
1637114100000|2021-11-17 01:55:00|2289|2283|2290.5|2284.5|2290.8|2284.8|2289|2283|50
1637114400000|2021-11-17 02:00:00|2290.3|2284.3|2291.8|2285.8|2292.5|2286.5|2290|2284|40
1637114700000|2021-11-17 02:05:00|2291.5|2285.5|2292|2286|2292.5|2286.5|2290.8|2284.8|23
1637115000000|2021-11-17 02:10:00|2291.8|2285.8|2295|2289|2295|2289|2291.5|2285.5|39
1637115300000|2021-11-17 02:15:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.8|2287.8|6
1637115600000|2021-11-17 02:20:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293|2287|7
1637115900000|2021-11-17 02:25:00|2293|2287|2293.8|2287.8|2294|2288|2293|2287|8
1637116200000|2021-11-17 02:30:00|2294|2288|2293.5|2287.5|2294|2288|2293|2287|7
1637116500000|2021-11-17 02:35:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2292.8|2286.8|12
1637116800000|2021-11-17 02:40:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293|2287|6
1637117100000|2021-11-17 02:45:00|2293.3|2287.3|2294.3|2288.3|2295|2289|2292.8|2286.8|29
1637117400000|2021-11-17 02:50:00|2294|2288|2296|2290|2296.3|2290.3|2293.8|2287.8|30
1637117700000|2021-11-17 02:55:00|2295.8|2289.8|2299.3|2293.3|2299.3|2293.3|2295.3|2289.3|28
1637118000000|2021-11-17 03:00:00|2299|2293|2299|2293|2299.3|2293.3|2298.8|2292.8|23
1637118300000|2021-11-17 03:05:00|2299.3|2293.3|2298.3|2292.3|2299.3|2293.3|2297.8|2291.8|54
1637118600000|2021-11-17 03:10:00|2298|2292|2298.5|2292.5|2298.5|2292.5|2298|2292|33
1637118900000|2021-11-17 03:15:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2297.8|2291.8|8
1637119200000|2021-11-17 03:20:00|2298|2292|2296.3|2290.3|2298.3|2292.3|2296.3|2290.3|40
1637119500000|2021-11-17 03:25:00|2296|2290|2294.5|2288.5|2296|2290|2294.5|2288.5|18
1637119800000|2021-11-17 03:30:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|4
1637120100000|2021-11-17 03:35:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293|2287|7
1637120400000|2021-11-17 03:40:00|2293|2287|2291.8|2285.8|2293|2287|2291.5|2285.5|15
1637120700000|2021-11-17 03:45:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2291.3|2285.3|12
1637121000000|2021-11-17 03:50:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292|2286|11
1637121300000|2021-11-17 03:55:00|2292|2286|2290.8|2284.8|2292|2286|2290.5|2284.5|8
1637121600000|2021-11-17 04:00:00|2291|2285|2291|2285|2291.3|2285.3|2290.5|2284.5|13
1637121900000|2021-11-17 04:05:00|2290.8|2284.8|2291.5|2285.5|2291.5|2285.5|2289.8|2283.8|12
1637122200000|2021-11-17 04:10:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1637122500000|2021-11-17 04:15:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|8
1637122800000|2021-11-17 04:20:00|2291|2285|2291.3|2285.3|2291.5|2285.5|2291|2285|10
1637123100000|2021-11-17 04:25:00|2291|2285|2291|2285|2291.3|2285.3|2291|2285|5
1637123400000|2021-11-17 04:30:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.8|2284.8|3
1637123700000|2021-11-17 04:35:00|2291|2285|2290.5|2284.5|2291|2285|2290.3|2284.3|4
1637124000000|2021-11-17 04:40:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2289.8|2283.8|4
1637124300000|2021-11-17 04:45:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1637124900000|2021-11-17 04:55:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1637125200000|2021-11-17 05:00:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1637125500000|2021-11-17 05:05:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|3
1637125800000|2021-11-17 05:10:00|2290|2284|2290|2284|2290.3|2284.3|2289.8|2283.8|7
1637126100000|2021-11-17 05:15:00|2290.5|2284.5|2291.5|2285.5|2292|2286|2290.5|2284.5|8
1637126400000|2021-11-17 05:20:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1637126700000|2021-11-17 05:25:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1637127000000|2021-11-17 05:30:00|2291.8|2285.8|2294.8|2288.8|2295.8|2289.8|2291.8|2285.8|53
1637127300000|2021-11-17 05:35:00|2294.5|2288.5|2293.8|2287.8|2295.3|2289.3|2293|2287|59
1637127600000|2021-11-17 05:40:00|2293.5|2287.5|2292|2286|2294.3|2288.3|2291.8|2285.8|33
1637127900000|2021-11-17 05:45:00|2291.8|2285.8|2291.8|2285.8|2292.3|2286.3|2291|2285|20
1637128200000|2021-11-17 05:50:00|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|23
1637128500000|2021-11-17 05:55:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2291.3|2285.3|42
1637128800000|2021-11-17 06:00:00|2291.8|2285.8|2291.5|2285.5|2292.8|2286.8|2290.5|2284.5|30
1637129100000|2021-11-17 06:05:00|2292|2286|2291.8|2285.8|2292|2286|2291.3|2285.3|26
1637129400000|2021-11-17 06:10:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2291.3|2285.3|8
1637129700000|2021-11-17 06:15:00|2291|2285|2291.3|2285.3|2291.8|2285.8|2291|2285|11
1637130000000|2021-11-17 06:20:00|2291.5|2285.5|2291.3|2285.3|2292.5|2286.5|2290.5|2284.5|23
1637130300000|2021-11-17 06:25:00|2291|2285|2291.5|2285.5|2292|2286|2291|2285|23
1637130600000|2021-11-17 06:30:00|2291.3|2285.3|2292.5|2286.5|2292.5|2286.5|2291|2285|25
1637130900000|2021-11-17 06:35:00|2292.8|2286.8|2291.8|2285.8|2294|2288|2291.8|2285.8|48
1637131200000|2021-11-17 06:40:00|2291.5|2285.5|2287.8|2281.8|2291.5|2285.5|2287.3|2281.3|28
1637131500000|2021-11-17 06:45:00|2287.5|2281.5|2291.5|2285.5|2292.3|2286.3|2286|2280|63
1637131800000|2021-11-17 06:50:00|2291.8|2285.8|2290.5|2284.5|2293|2287|2289.3|2283.3|69
1637132100000|2021-11-17 06:55:00|2290.8|2284.8|2292.5|2286.5|2292.8|2286.8|2290.3|2284.3|47
1637132400000|2021-11-17 07:00:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292.3|2286.3|47
1637132700000|2021-11-17 07:05:00|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.3|2286.3|34
1637133000000|2021-11-17 07:10:00|2293|2287|2292|2286|2293.3|2287.3|2292|2286|13
1637133300000|2021-11-17 07:15:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1637133600000|2021-11-17 07:20:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|9
1637133900000|2021-11-17 07:25:00|2292|2286|2293.3|2287.3|2293.3|2287.3|2291.8|2285.8|17
1637134200000|2021-11-17 07:30:00|2293|2287|2291.5|2285.5|2293|2287|2291.5|2285.5|9
1637134500000|2021-11-17 07:35:00|2291.3|2285.3|2290.8|2284.8|2291.5|2285.5|2290.3|2284.3|13
1637134800000|2021-11-17 07:40:00|2290.5|2284.5|2288.3|2282.3|2290.5|2284.5|2288.3|2282.3|8
1637135100000|2021-11-17 07:45:00|2287.3|2281.3|2287.5|2281.5|2287.8|2281.8|2287.3|2281.3|6
1637135400000|2021-11-17 07:50:00|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1637135700000|2021-11-17 07:55:00|2287.8|2281.8|2287.5|2281.5|2288.5|2282.5|2287.3|2281.3|19
1637136000000|2021-11-17 08:00:00|2287.8|2281.8|2277.8|2271.8|2288.3|2282.3|2276.5|2270.5|60
1637136300000|2021-11-17 08:05:00|2278.3|2272.3|2281.8|2275.8|2283.3|2277.3|2278.3|2272.3|26
1637136600000|2021-11-17 08:10:00|2281.5|2275.5|2280.5|2274.5|2281.8|2275.8|2280.5|2274.5|11
1637136900000|2021-11-17 08:15:00|2280|2274|2279|2273|2280|2274|2278.3|2272.3|8
1637137200000|2021-11-17 08:20:00|2278.8|2272.8|2278.8|2272.8|2280.8|2274.8|2278|2272|28
1637137500000|2021-11-17 08:25:00|2278.5|2272.5|2276.5|2270.5|2278.5|2272.5|2275.8|2269.8|17
1637137800000|2021-11-17 08:30:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2274.3|2268.3|25
1637138100000|2021-11-17 08:35:00|2276.8|2270.8|2287.3|2281.3|2287.8|2281.8|2276.8|2270.8|56
1637138400000|2021-11-17 08:40:00|2287.5|2281.5|2287|2281|2288.8|2282.8|2285.5|2279.5|12
1637138700000|2021-11-17 08:45:00|2286.8|2280.8|2284.3|2278.3|2287.3|2281.3|2284.3|2278.3|13
1637139000000|2021-11-17 08:50:00|2284|2278|2282|2276|2284|2278|2281.8|2275.8|22
1637139300000|2021-11-17 08:55:00|2281.8|2275.8|2280.8|2274.8|2282|2276|2280.8|2274.8|19
1637139600000|2021-11-17 09:00:00|2280.3|2274.3|2276.3|2270.3|2281.3|2275.3|2275.8|2269.8|52
1637139900000|2021-11-17 09:05:00|2276|2270|2278|2272|2278|2272|2276|2270|9
1637140200000|2021-11-17 09:10:00|2277.8|2271.8|2277|2271|2277.8|2271.8|2276.5|2270.5|10
1637140500000|2021-11-17 09:15:00|2277.3|2271.3|2279|2273|2279.5|2273.5|2277.3|2271.3|16
1637140800000|2021-11-17 09:20:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|24
1637141100000|2021-11-17 09:25:00|2277.5|2271.5|2276.8|2270.8|2279.5|2273.5|2276.8|2270.8|27
1637141400000|2021-11-17 09:30:00|2276.5|2270.5|2276.8|2270.8|2277.3|2271.3|2275.8|2269.8|31
1637141700000|2021-11-17 09:35:00|2276.5|2270.5|2276.8|2270.8|2277.3|2271.3|2275.8|2269.8|23
1637142000000|2021-11-17 09:40:00|2277|2271|2276|2270|2277|2271|2275.8|2269.8|8
1637142300000|2021-11-17 09:45:00|2276.3|2270.3|2276.8|2270.8|2277.3|2271.3|2276|2270|16
1637142600000|2021-11-17 09:50:00|2276.5|2270.5|2276.3|2270.3|2277|2271|2276|2270|23
1637142900000|2021-11-17 09:55:00|2276|2270|2276|2270|2276.8|2270.8|2275.8|2269.8|8
1637143200000|2021-11-17 10:00:00|2276.3|2270.3|2277.5|2271.5|2277.5|2271.5|2276.3|2270.3|12
1637143500000|2021-11-17 10:05:00|2277.8|2271.8|2278|2272|2278.5|2272.5|2277.5|2271.5|8
1637143800000|2021-11-17 10:10:00|2277.8|2271.8|2279|2273|2279.8|2273.8|2276|2270|20
1637144100000|2021-11-17 10:15:00|2279.3|2273.3|2277.8|2271.8|2279.5|2273.5|2277.5|2271.5|19
1637144400000|2021-11-17 10:20:00|2277.3|2271.3|2276.5|2270.5|2278.3|2272.3|2276.5|2270.5|14
1637144700000|2021-11-17 10:25:00|2277.3|2271.3|2276.5|2270.5|2277.3|2271.3|2275.8|2269.8|16
1637145000000|2021-11-17 10:30:00|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2276|2270|7
1637145300000|2021-11-17 10:35:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2275.8|2269.8|19
1637145600000|2021-11-17 10:40:00|2275.8|2269.8|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|22
1637145900000|2021-11-17 10:45:00|2276|2270|2275.8|2269.8|2276.3|2270.3|2275.3|2269.3|14
1637146200000|2021-11-17 10:50:00|2276|2270|2278.8|2272.8|2279.3|2273.3|2275.5|2269.5|39
1637146500000|2021-11-17 10:55:00|2278.5|2272.5|2278|2272|2278.5|2272.5|2277.3|2271.3|38
1637146800000|2021-11-17 11:00:00|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|22
1637147100000|2021-11-17 11:05:00|2278|2272|2281.5|2275.5|2281.8|2275.8|2277.5|2271.5|17
1637147400000|2021-11-17 11:10:00|2281.3|2275.3|2284.5|2278.5|2284.5|2278.5|2281|2275|26
1637147700000|2021-11-17 11:15:00|2284.8|2278.8|2280|2274|2284.8|2278.8|2280|2274|20
1637148000000|2021-11-17 11:20:00|2279.8|2273.8|2280|2274|2280|2274|2278.5|2272.5|9
1637148300000|2021-11-17 11:25:00|2279.8|2273.8|2278.3|2272.3|2280|2274|2278|2272|13
1637148600000|2021-11-17 11:30:00|2278|2272|2275.3|2269.3|2278|2272|2275.3|2269.3|9
1637148900000|2021-11-17 11:35:00|2275|2269|2276.3|2270.3|2276.8|2270.8|2274.5|2268.5|10
1637149200000|2021-11-17 11:40:00|2276|2270|2276|2270|2276.3|2270.3|2275|2269|22
1637149500000|2021-11-17 11:45:00|2275.8|2269.8|2277.3|2271.3|2277.3|2271.3|2275.5|2269.5|11
1637149800000|2021-11-17 11:50:00|2277.5|2271.5|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|13
1637150100000|2021-11-17 11:55:00|2277|2271|2281.8|2275.8|2281.8|2275.8|2276.8|2270.8|26
1637150400000|2021-11-17 12:00:00|2282|2276|2284.8|2278.8|2285|2279|2280.3|2274.3|25
1637150700000|2021-11-17 12:05:00|2284.5|2278.5|2285.3|2279.3|2285.3|2279.3|2284.3|2278.3|15
1637151000000|2021-11-17 12:10:00|2285|2279|2286.8|2280.8|2287|2281|2284.5|2278.5|22
1637151300000|2021-11-17 12:15:00|2287|2281|2287.8|2281.8|2288.8|2282.8|2286.8|2280.8|25
1637151600000|2021-11-17 12:20:00|2287.5|2281.5|2284.5|2278.5|2288|2282|2284.5|2278.5|39
1637151900000|2021-11-17 12:25:00|2284.3|2278.3|2287.3|2281.3|2287.3|2281.3|2283.5|2277.5|15
1637152200000|2021-11-17 12:30:00|2287.5|2281.5|2291.5|2285.5|2292|2286|2287.3|2281.3|35
1637152500000|2021-11-17 12:35:00|2292|2286|2292|2286|2292.8|2286.8|2289.8|2283.8|18
1637152800000|2021-11-17 12:40:00|2293|2287|2288.5|2282.5|2293|2287|2287.5|2281.5|15
1637153100000|2021-11-17 12:45:00|2288.3|2282.3|2282.8|2276.8|2288.3|2282.3|2281.8|2275.8|87
1637153400000|2021-11-17 12:50:00|2283|2277|2285.8|2279.8|2286.3|2280.3|2281.3|2275.3|37
1637153700000|2021-11-17 12:55:00|2286|2280|2286.8|2280.8|2287.5|2281.5|2285.5|2279.5|47
1637154000000|2021-11-17 13:00:00|2287|2281|2293.5|2287.5|2295.5|2289.5|2286.3|2280.3|149
1637154300000|2021-11-17 13:05:00|2293.3|2287.3|2288|2282|2293.5|2287.5|2286.5|2280.5|67
1637154600000|2021-11-17 13:10:00|2288.3|2282.3|2289|2283|2289.8|2283.8|2287.5|2281.5|78
1637154900000|2021-11-17 13:15:00|2289.3|2283.3|2287|2281|2290.3|2284.3|2287|2281|32
1637155200000|2021-11-17 13:20:00|2286.8|2280.8|2285.8|2279.8|2287.5|2281.5|2284.5|2278.5|54
1637155500000|2021-11-17 13:25:00|2286|2280|2287.5|2281.5|2287.8|2281.8|2285.5|2279.5|71
1637155800000|2021-11-17 13:30:00|2287.3|2281.3|2281.8|2275.8|2287.5|2281.5|2281.8|2275.8|100
1637156100000|2021-11-17 13:35:00|2281.5|2275.5|2285.3|2279.3|2285.8|2279.8|2280.3|2274.3|57
1637156400000|2021-11-17 13:40:00|2285.5|2279.5|2287.5|2281.5|2288|2282|2284.3|2278.3|93
1637156700000|2021-11-17 13:45:00|2287.8|2281.8|2283.8|2277.8|2287.8|2281.8|2282.3|2276.3|49
1637157000000|2021-11-17 13:50:00|2284|2278|2284.5|2278.5|2285|2279|2283|2277|28
1637157300000|2021-11-17 13:55:00|2284.3|2278.3|2287|2281|2288|2282|2284.3|2278.3|54
1637157600000|2021-11-17 14:00:00|2287.3|2281.3|2283.3|2277.3|2288.5|2282.5|2282.3|2276.3|92
1637157900000|2021-11-17 14:05:00|2282.8|2276.8|2283.8|2277.8|2284.3|2278.3|2281.3|2275.3|109
1637158200000|2021-11-17 14:10:00|2283.5|2277.5|2281.5|2275.5|2284.3|2278.3|2281.3|2275.3|78
1637158500000|2021-11-17 14:15:00|2281.3|2275.3|2279.5|2273.5|2282.3|2276.3|2278.8|2272.8|89
1637158800000|2021-11-17 14:20:00|2279.3|2273.3|2280.5|2274.5|2280.5|2274.5|2279.3|2273.3|26
1637159100000|2021-11-17 14:25:00|2280.8|2274.8|2276.5|2270.5|2281.3|2275.3|2276.3|2270.3|50
1637159400000|2021-11-17 14:30:00|2276.3|2270.3|2275.8|2269.8|2277|2271|2274.5|2268.5|73
1637159700000|2021-11-17 14:35:00|2275.5|2269.5|2276.5|2270.5|2276.5|2270.5|2274.5|2268.5|21
1637160000000|2021-11-17 14:40:00|2277|2271|2278.3|2272.3|2280.3|2274.3|2277|2271|39
1637160300000|2021-11-17 14:45:00|2278.5|2272.5|2280.5|2274.5|2282|2276|2277.8|2271.8|85
1637160600000|2021-11-17 14:50:00|2280.3|2274.3|2281|2275|2282.5|2276.5|2278.5|2272.5|100
1637160900000|2021-11-17 14:55:00|2280.8|2274.8|2278.3|2272.3|2281|2275|2277.8|2271.8|56
1637161200000|2021-11-17 15:00:00|2278|2272|2279.5|2273.5|2279.8|2273.8|2276|2270|91
1637161500000|2021-11-17 15:05:00|2279|2273|2277|2271|2279.3|2273.3|2276.3|2270.3|84
1637161800000|2021-11-17 15:10:00|2276.8|2270.8|2277.8|2271.8|2279.3|2273.3|2276.5|2270.5|65
1637162100000|2021-11-17 15:15:00|2277.5|2271.5|2276.8|2270.8|2277.8|2271.8|2276|2270|180
1637162400000|2021-11-17 15:20:00|2276.5|2270.5|2276.8|2270.8|2277|2271|2274.5|2268.5|49
1637162700000|2021-11-17 15:25:00|2276.5|2270.5|2276|2270|2276.8|2270.8|2274.5|2268.5|38
1637163000000|2021-11-17 15:30:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2275|2269|48
1637163300000|2021-11-17 15:35:00|2275.8|2269.8|2267.8|2261.8|2275.8|2269.8|2267.8|2261.8|38
1637163600000|2021-11-17 15:40:00|2268|2262|2267.8|2261.8|2268.8|2262.8|2267|2261|36
1637163900000|2021-11-17 15:45:00|2267.3|2261.3|2265|2259|2267.3|2261.3|2263.5|2257.5|80
1637164200000|2021-11-17 15:50:00|2264.8|2258.8|2266.8|2260.8|2266.8|2260.8|2264|2258|27
1637164500000|2021-11-17 15:55:00|2266.5|2260.5|2265.5|2259.5|2266.8|2260.8|2263.5|2257.5|47
1637164800000|2021-11-17 16:00:00|2265.8|2259.8|2262|2256|2265.8|2259.8|2259.8|2253.8|62
1637165100000|2021-11-17 16:05:00|2262.3|2256.3|2261|2255|2264.3|2258.3|2259|2253|79
1637165400000|2021-11-17 16:10:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2257.3|2251.3|72
1637165700000|2021-11-17 16:15:00|2261|2255|2256.5|2250.5|2261|2255|2254.5|2248.5|159
1637166000000|2021-11-17 16:20:00|2256.3|2250.3|2258.3|2252.3|2259.3|2253.3|2255.8|2249.8|53
1637166300000|2021-11-17 16:25:00|2258.8|2252.8|2259.5|2253.5|2261.3|2255.3|2258.8|2252.8|22
1637166600000|2021-11-17 16:30:00|2259.8|2253.8|2261.8|2255.8|2262.3|2256.3|2259.5|2253.5|25
1637166900000|2021-11-17 16:35:00|2261.5|2255.5|2262.8|2256.8|2262.8|2256.8|2261.3|2255.3|5
1637167200000|2021-11-17 16:40:00|2262.5|2256.5|2269|2263|2269.3|2263.3|2262.5|2256.5|38
1637167500000|2021-11-17 16:45:00|2268.8|2262.8|2265.3|2259.3|2269|2263|2264|2258|28
1637167800000|2021-11-17 16:50:00|2265|2259|2265.5|2259.5|2266.3|2260.3|2264.5|2258.5|20
1637168100000|2021-11-17 16:55:00|2265.3|2259.3|2266|2260|2266.3|2260.3|2264.3|2258.3|32
1637168400000|2021-11-17 17:00:00|2266.3|2260.3|2264|2258|2266.3|2260.3|2264|2258|43
1637168700000|2021-11-17 17:05:00|2263.8|2257.8|2264.3|2258.3|2264.5|2258.5|2263.8|2257.8|35
1637169000000|2021-11-17 17:10:00|2264.5|2258.5|2264.5|2258.5|2264.8|2258.8|2264|2258|19
1637169300000|2021-11-17 17:15:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|10
1637169600000|2021-11-17 17:20:00|2264.8|2258.8|2264.8|2258.8|2265|2259|2263.8|2257.8|20
1637169900000|2021-11-17 17:25:00|2265|2259|2264.5|2258.5|2265|2259|2264.3|2258.3|16
1637170200000|2021-11-17 17:30:00|2264.3|2258.3|2265.3|2259.3|2265.3|2259.3|2263.8|2257.8|51
1637170500000|2021-11-17 17:35:00|2265|2259|2262.3|2256.3|2265.3|2259.3|2262|2256|28
1637170800000|2021-11-17 17:40:00|2262|2256|2257.5|2251.5|2262.8|2256.8|2257.5|2251.5|31
1637171100000|2021-11-17 17:45:00|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1637171400000|2021-11-17 17:50:00|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|2
1637171700000|2021-11-17 17:55:00|2258.4|2252.4|2254.4|2248.4|2258.9|2252.9|2254.4|2248.4|41
1637197200000|2021-11-18 01:00:00|2259.5|2253.5|2264|2258|2264|2258|2256.8|2250.8|31
1637197500000|2021-11-18 01:05:00|2265.5|2259.5|2264|2258|2265.5|2259.5|2263.5|2257.5|51
1637197800000|2021-11-18 01:10:00|2263.8|2257.8|2266.8|2260.8|2267|2261|2263.5|2257.5|11
1637198100000|2021-11-18 01:15:00|2266.5|2260.5|2264.3|2258.3|2266.5|2260.5|2262.8|2256.8|45
1637198400000|2021-11-18 01:20:00|2264|2258|2264.3|2258.3|2264.8|2258.8|2263.5|2257.5|22
1637198700000|2021-11-18 01:25:00|2264|2258|2264.8|2258.8|2264.8|2258.8|2262.8|2256.8|36
1637199000000|2021-11-18 01:30:00|2264.3|2258.3|2264|2258|2264.5|2258.5|2261.5|2255.5|25
1637199300000|2021-11-18 01:35:00|2264.3|2258.3|2264.5|2258.5|2267.5|2261.5|2264.3|2258.3|53
1637199600000|2021-11-18 01:40:00|2265|2259|2266.3|2260.3|2267|2261|2264.3|2258.3|382
1637199900000|2021-11-18 01:45:00|2266.5|2260.5|2265.3|2259.3|2267|2261|2265|2259|36
1637200200000|2021-11-18 01:50:00|2265.5|2259.5|2265|2259|2266.3|2260.3|2264.8|2258.8|35
1637200500000|2021-11-18 01:55:00|2265.5|2259.5|2266|2260|2266.8|2260.8|2264.8|2258.8|60
1637200800000|2021-11-18 02:00:00|2265.8|2259.8|2269.8|2263.8|2269.8|2263.8|2265.8|2259.8|23
1637201100000|2021-11-18 02:05:00|2269|2263|2270.3|2264.3|2270.8|2264.8|2268.3|2262.3|36
1637201400000|2021-11-18 02:10:00|2269.8|2263.8|2270|2264|2271.3|2265.3|2268.8|2262.8|81
1637201700000|2021-11-18 02:15:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2269|2263|10
1637202000000|2021-11-18 02:20:00|2269.5|2263.5|2268.8|2262.8|2269.8|2263.8|2268.5|2262.5|9
1637202300000|2021-11-18 02:25:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2266.8|2260.8|16
1637202600000|2021-11-18 02:30:00|2267.8|2261.8|2270.3|2264.3|2272.3|2266.3|2267.8|2261.8|32
1637202900000|2021-11-18 02:35:00|2270|2264|2266.8|2260.8|2270.3|2264.3|2266.8|2260.8|39
1637203200000|2021-11-18 02:40:00|2267|2261|2262.8|2256.8|2268|2262|2262.5|2256.5|41
1637203500000|2021-11-18 02:45:00|2261.5|2255.5|2263|2257|2263.5|2257.5|2261.5|2255.5|53
1637203800000|2021-11-18 02:50:00|2263.3|2257.3|2263.8|2257.8|2264.3|2258.3|2262.5|2256.5|62
1637204100000|2021-11-18 02:55:00|2263.3|2257.3|2266.5|2260.5|2266.5|2260.5|2263.3|2257.3|61
1637204400000|2021-11-18 03:00:00|2266|2260|2266.5|2260.5|2267.3|2261.3|2265.3|2259.3|47
1637204700000|2021-11-18 03:05:00|2266.3|2260.3|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|7
1637205000000|2021-11-18 03:10:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.5|2259.5|2
1637205300000|2021-11-18 03:15:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1637205600000|2021-11-18 03:20:00|2265.8|2259.8|2265.8|2259.8|2266|2260|2265.5|2259.5|27
1637205900000|2021-11-18 03:25:00|2266|2260|2266.5|2260.5|2267.5|2261.5|2266|2260|33
1637206200000|2021-11-18 03:30:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1637206500000|2021-11-18 03:35:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1637206800000|2021-11-18 03:40:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1637207100000|2021-11-18 03:45:00|2267|2261|2267.3|2261.3|2267.5|2261.5|2267|2261|12
1637207400000|2021-11-18 03:50:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|10
1637208000000|2021-11-18 04:00:00|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2267.3|2261.3|6
1637208300000|2021-11-18 04:05:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1637208600000|2021-11-18 04:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1637209500000|2021-11-18 04:25:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1637210400000|2021-11-18 04:40:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|2
1637211000000|2021-11-18 04:50:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1637211600000|2021-11-18 05:00:00|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1637211900000|2021-11-18 05:05:00|2267.5|2261.5|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|9
1637212200000|2021-11-18 05:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|4
1637212800000|2021-11-18 05:20:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1637213100000|2021-11-18 05:25:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|3
1637213400000|2021-11-18 05:30:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|10
1637213700000|2021-11-18 05:35:00|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1637214300000|2021-11-18 05:45:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266.8|2260.8|7
1637214600000|2021-11-18 05:50:00|2266.5|2260.5|2264|2258|2267|2261|2264|2258|39
1637214900000|2021-11-18 05:55:00|2263.8|2257.8|2265.5|2259.5|2265.5|2259.5|2263.3|2257.3|22
1637215200000|2021-11-18 06:00:00|2265|2259|2267.5|2261.5|2267.5|2261.5|2265|2259|14
1637215500000|2021-11-18 06:05:00|2267.8|2261.8|2269.8|2263.8|2270|2264|2267.8|2261.8|31
1637215800000|2021-11-18 06:10:00|2270.3|2264.3|2270.3|2264.3|2271|2265|2268.8|2262.8|39
1637216100000|2021-11-18 06:15:00|2270|2264|2271.5|2265.5|2271.5|2265.5|2270|2264|8
1637216400000|2021-11-18 06:20:00|2272.3|2266.3|2272.5|2266.5|2273.5|2267.5|2271.8|2265.8|24
1637216700000|2021-11-18 06:25:00|2272.3|2266.3|2273.3|2267.3|2273.5|2267.5|2270.5|2264.5|24
1637217000000|2021-11-18 06:30:00|2273.5|2267.5|2273|2267|2274.5|2268.5|2271.8|2265.8|46
1637217300000|2021-11-18 06:35:00|2272.8|2266.8|2271.5|2265.5|2274.8|2268.8|2271.3|2265.3|61
1637217600000|2021-11-18 06:40:00|2272.5|2266.5|2270.3|2264.3|2273.5|2267.5|2270.3|2264.3|45
1637217900000|2021-11-18 06:45:00|2270.8|2264.8|2270.8|2264.8|2271.3|2265.3|2270|2264|22
1637218200000|2021-11-18 06:50:00|2270.5|2264.5|2268|2262|2270.8|2264.8|2266.8|2260.8|46
1637218500000|2021-11-18 06:55:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2264.6|2258.6|36
1637218800000|2021-11-18 07:00:00|2267|2261|2261|2255|2268.5|2262.5|2261|2255|34
1637219100000|2021-11-18 07:05:00|2260.8|2254.8|2258.3|2252.3|2261|2255|2255.5|2249.5|44
1637219400000|2021-11-18 07:10:00|2258.8|2252.8|2257|2251|2259|2253|2256|2250|24
1637219700000|2021-11-18 07:15:00|2256.8|2250.8|2260.3|2254.3|2260.3|2254.3|2256.8|2250.8|25
1637220000000|2021-11-18 07:20:00|2261.3|2255.3|2261.5|2255.5|2261.5|2255.5|2260.5|2254.5|10
1637220300000|2021-11-18 07:25:00|2261.3|2255.3|2260.5|2254.5|2262.5|2256.5|2260|2254|20
1637220600000|2021-11-18 07:30:00|2260.3|2254.3|2260|2254|2260.8|2254.8|2259.8|2253.8|23
1637220900000|2021-11-18 07:35:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|35
1637221200000|2021-11-18 07:40:00|2260.5|2254.5|2257.5|2251.5|2260.8|2254.8|2257.3|2251.3|66
1637221500000|2021-11-18 07:45:00|2258.3|2252.3|2254.3|2248.3|2258.8|2252.8|2252.3|2246.3|26
1637221800000|2021-11-18 07:50:00|2254|2248|2254.3|2248.3|2254.8|2248.8|2253.8|2247.8|26
1637222100000|2021-11-18 07:55:00|2254|2248|2253.5|2247.5|2254.5|2248.5|2253|2247|26
1637222400000|2021-11-18 08:00:00|2253.3|2247.3|2245|2239|2254.5|2248.5|2245|2239|39
1637222700000|2021-11-18 08:05:00|2245.3|2239.3|2239.5|2233.5|2246.5|2240.5|2239.5|2233.5|29
1637223000000|2021-11-18 08:10:00|2239.8|2233.8|2241.3|2235.3|2241.3|2235.3|2236.8|2230.8|30
1637223300000|2021-11-18 08:15:00|2241.5|2235.5|2244.3|2238.3|2244.3|2238.3|2241.5|2235.5|20
1637223600000|2021-11-18 08:20:00|2244|2238|2244.5|2238.5|2244.8|2238.8|2243.5|2237.5|4
1637223900000|2021-11-18 08:25:00|2244.8|2238.8|2241.8|2235.8|2244.8|2238.8|2240|2234|25
1637224200000|2021-11-18 08:30:00|2242|2236|2242|2236|2243.5|2237.5|2239|2233|27
1637224500000|2021-11-18 08:35:00|2242.3|2236.3|2244.3|2238.3|2244.5|2238.5|2242.3|2236.3|8
1637224800000|2021-11-18 08:40:00|2243.5|2237.5|2242.5|2236.5|2243.5|2237.5|2239.5|2233.5|26
1637225100000|2021-11-18 08:45:00|2242.8|2236.8|2238.5|2232.5|2243.5|2237.5|2238.5|2232.5|15
1637225400000|2021-11-18 08:50:00|2238.8|2232.8|2238.5|2232.5|2239.3|2233.3|2237.8|2231.8|16
1637225700000|2021-11-18 08:55:00|2238.8|2232.8|2239|2233|2241.8|2235.8|2238.8|2232.8|20
1637226000000|2021-11-18 09:00:00|2238.8|2232.8|2240|2234|2241|2235|2238.5|2232.5|24
1637226300000|2021-11-18 09:05:00|2239.8|2233.8|2239|2233|2240.3|2234.3|2238.5|2232.5|23
1637226600000|2021-11-18 09:10:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2237.5|2231.5|18
1637226900000|2021-11-18 09:15:00|2239.3|2233.3|2239.8|2233.8|2240|2234|2239|2233|11
1637227200000|2021-11-18 09:20:00|2240|2234|2239.8|2233.8|2240.3|2234.3|2238|2232|28
1637227500000|2021-11-18 09:25:00|2239.5|2233.5|2239.8|2233.8|2240|2234|2238.3|2232.3|16
1637227800000|2021-11-18 09:30:00|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.5|2232.5|9
1637228100000|2021-11-18 09:35:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.8|2232.8|8
1637228400000|2021-11-18 09:40:00|2238.8|2232.8|2239.5|2233.5|2240.3|2234.3|2238.8|2232.8|14
1637228700000|2021-11-18 09:45:00|2239.3|2233.3|2239.3|2233.3|2240|2234|2239.3|2233.3|20
1637229000000|2021-11-18 09:50:00|2239.8|2233.8|2238.5|2232.5|2240|2234|2238.5|2232.5|7
1637229900000|2021-11-18 10:05:00|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1637230200000|2021-11-18 10:10:00|2238.3|2232.3|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|5
1637230500000|2021-11-18 10:15:00|2238|2232|2238|2232|2238.3|2232.3|2237.8|2231.8|8
1637230800000|2021-11-18 10:20:00|2237.8|2231.8|2238.3|2232.3|2238.5|2232.5|2237.8|2231.8|10
1637231100000|2021-11-18 10:25:00|2238.5|2232.5|2239|2233|2239.3|2233.3|2238.5|2232.5|8
1637231400000|2021-11-18 10:30:00|2238.8|2232.8|2239|2233|2239.5|2233.5|2238.8|2232.8|6
1637231700000|2021-11-18 10:35:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|7
1637232000000|2021-11-18 10:40:00|2239|2233|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|13
1637232300000|2021-11-18 10:45:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|4
1637232600000|2021-11-18 10:50:00|2238.3|2232.3|2237.5|2231.5|2238.5|2232.5|2237.5|2231.5|4
1637232900000|2021-11-18 10:55:00|2237.8|2231.8|2236.3|2230.3|2237.8|2231.8|2236.3|2230.3|7
1637233200000|2021-11-18 11:00:00|2236.5|2230.5|2237.5|2231.5|2237.5|2231.5|2236.5|2230.5|5
1637233500000|2021-11-18 11:05:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1637233800000|2021-11-18 11:10:00|2237.5|2231.5|2238.3|2232.3|2239|2233|2237.5|2231.5|7
1637234100000|2021-11-18 11:15:00|2238|2232|2237|2231|2238|2232|2237|2231|5
1637234700000|2021-11-18 11:25:00|2237.3|2231.3|2238.5|2232.5|2238.8|2232.8|2237.3|2231.3|6
1637235000000|2021-11-18 11:30:00|2238.3|2232.3|2237.5|2231.5|2239|2233|2237.5|2231.5|17
1637235300000|2021-11-18 11:35:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.8|2231.8|7
1637235600000|2021-11-18 11:40:00|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|4
1637235900000|2021-11-18 11:45:00|2238|2232|2238|2232|2238|2232|2237.8|2231.8|5
1637236200000|2021-11-18 11:50:00|2237.8|2231.8|2237.8|2231.8|2238|2232|2237.8|2231.8|3
1637236500000|2021-11-18 11:55:00|2238|2232|2238.5|2232.5|2238.8|2232.8|2238|2232|6
1637236800000|2021-11-18 12:00:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.5|2231.5|7
1637237100000|2021-11-18 12:05:00|2238|2232|2238.3|2232.3|2238.5|2232.5|2238|2232|6
1637237400000|2021-11-18 12:10:00|2238|2232|2238.5|2232.5|2238.8|2232.8|2238|2232|14
1637237700000|2021-11-18 12:15:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|14
1637238000000|2021-11-18 12:20:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|2
1637238300000|2021-11-18 12:25:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.5|2231.5|7
1637238600000|2021-11-18 12:30:00|2238.5|2232.5|2240|2234|2240|2234|2237.8|2231.8|25
1637238900000|2021-11-18 12:35:00|2239|2233|2238.3|2232.3|2239.5|2233.5|2238.3|2232.3|12
1637239200000|2021-11-18 12:40:00|2238|2232|2239|2233|2239.5|2233.5|2237|2231|24
1637239500000|2021-11-18 12:45:00|2239.3|2233.3|2239.3|2233.3|2240.8|2234.8|2238.3|2232.3|21
1637239800000|2021-11-18 12:50:00|2240|2234|2240.5|2234.5|2241.5|2235.5|2239.3|2233.3|51
1637240100000|2021-11-18 12:55:00|2240.3|2234.3|2240.8|2234.8|2242|2236|2239.3|2233.3|41
1637240400000|2021-11-18 13:00:00|2240.5|2234.5|2238.3|2232.3|2242.3|2236.3|2238.3|2232.3|131
1637240700000|2021-11-18 13:05:00|2238.5|2232.5|2239.8|2233.8|2240.8|2234.8|2237.5|2231.5|66
1637241000000|2021-11-18 13:10:00|2240|2234|2243|2237|2243.3|2237.3|2239.5|2233.5|50
1637241300000|2021-11-18 13:15:00|2243.3|2237.3|2242.8|2236.8|2245|2239|2242.5|2236.5|59
1637241600000|2021-11-18 13:20:00|2243|2237|2240.5|2234.5|2243.5|2237.5|2240.5|2234.5|55
1637241900000|2021-11-18 13:25:00|2240.3|2234.3|2237.3|2231.3|2240.5|2234.5|2237|2231|50
1637242200000|2021-11-18 13:30:00|2237.5|2231.5|2239|2233|2239.3|2233.3|2237|2231|48
1637242500000|2021-11-18 13:35:00|2239.3|2233.3|2237|2231|2239.5|2233.5|2237|2231|40
1637242800000|2021-11-18 13:40:00|2236.8|2230.8|2235.8|2229.8|2238|2232|2235.8|2229.8|43
1637243100000|2021-11-18 13:45:00|2235.5|2229.5|2236.8|2230.8|2236.8|2230.8|2234|2228|48
1637243400000|2021-11-18 13:50:00|2237|2231|2238.8|2232.8|2239.3|2233.3|2236.8|2230.8|25
1637243700000|2021-11-18 13:55:00|2238.5|2232.5|2233.8|2227.8|2238.5|2232.5|2233.8|2227.8|24
1637244000000|2021-11-18 14:00:00|2233.5|2227.5|2223.5|2217.5|2233.5|2227.5|2223.3|2217.3|100
1637244300000|2021-11-18 14:05:00|2223.8|2217.8|2228.8|2222.8|2229|2223|2223.5|2217.5|119
1637244600000|2021-11-18 14:10:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2226|2220|34
1637244900000|2021-11-18 14:15:00|2227.5|2221.5|2225.3|2219.3|2227.5|2221.5|2225|2219|42
1637245200000|2021-11-18 14:20:00|2225|2219|2223.5|2217.5|2226.8|2220.8|2223.5|2217.5|43
1637245500000|2021-11-18 14:25:00|2223.8|2217.8|2221.5|2215.5|2225.8|2219.8|2221.5|2215.5|21
1637245800000|2021-11-18 14:30:00|2221.8|2215.8|2221|2215|2222|2216|2218|2212|47
1637246100000|2021-11-18 14:35:00|2221.3|2215.3|2228.8|2222.8|2229.3|2223.3|2220.8|2214.8|34
1637246400000|2021-11-18 14:40:00|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2228|2222|35
1637246700000|2021-11-18 14:45:00|2230.5|2224.5|2228|2222|2230.5|2224.5|2228|2222|22
1637247000000|2021-11-18 14:50:00|2228.3|2222.3|2228.8|2222.8|2229.8|2223.8|2226.3|2220.3|36
1637247300000|2021-11-18 14:55:00|2229|2223|2228.5|2222.5|2229.5|2223.5|2228.5|2222.5|16
1637247600000|2021-11-18 15:00:00|2228.3|2222.3|2232.5|2226.5|2234.8|2228.8|2227.8|2221.8|52
1637247900000|2021-11-18 15:05:00|2232.8|2226.8|2229.3|2223.3|2232.8|2226.8|2228.8|2222.8|40
1637248200000|2021-11-18 15:10:00|2229|2223|2226.5|2220.5|2229|2223|2225.8|2219.8|53
1637248500000|2021-11-18 15:15:00|2226.8|2220.8|2228.8|2222.8|2229|2223|2226|2220|61
1637248800000|2021-11-18 15:20:00|2228.5|2222.5|2227|2221|2228.8|2222.8|2227|2221|61
1637249100000|2021-11-18 15:25:00|2226.8|2220.8|2229.3|2223.3|2229.5|2223.5|2225.8|2219.8|57
1637249400000|2021-11-18 15:30:00|2229|2223|2222.3|2216.3|2230.3|2224.3|2222.3|2216.3|54
1637249700000|2021-11-18 15:35:00|2222|2216|2225.3|2219.3|2228.8|2222.8|2222|2216|49
1637250000000|2021-11-18 15:40:00|2226.5|2220.5|2230|2224|2230.3|2224.3|2226|2220|47
1637250300000|2021-11-18 15:45:00|2230.3|2224.3|2232|2226|2232|2226|2229.5|2223.5|139
1637250600000|2021-11-18 15:50:00|2231.8|2225.8|2231|2225|2232.5|2226.5|2229|2223|146
1637250900000|2021-11-18 15:55:00|2231.3|2225.3|2231|2225|2232.3|2226.3|2230.8|2224.8|114
1637251200000|2021-11-18 16:00:00|2231.5|2225.5|2228.5|2222.5|2231.8|2225.8|2228.5|2222.5|54
1637251500000|2021-11-18 16:05:00|2228.8|2222.8|2221.5|2215.5|2230|2224|2218.3|2212.3|81
1637251800000|2021-11-18 16:10:00|2222.8|2216.8|2222.8|2216.8|2226.8|2220.8|2220|2214|95
1637252100000|2021-11-18 16:15:00|2222.5|2216.5|2223.5|2217.5|2224.3|2218.3|2215.5|2209.5|162
1637252400000|2021-11-18 16:20:00|2223.3|2217.3|2225.8|2219.8|2226|2220|2220.3|2214.3|44
1637252700000|2021-11-18 16:25:00|2226|2220|2230.3|2224.3|2231.8|2225.8|2226|2220|62
1637253000000|2021-11-18 16:30:00|2230.8|2224.8|2234.5|2228.5|2234.5|2228.5|2230.3|2224.3|54
1637253300000|2021-11-18 16:35:00|2234.3|2228.3|2234.8|2228.8|2238.3|2232.3|2233.8|2227.8|52
1637253600000|2021-11-18 16:40:00|2235|2229|2236|2230|2236.5|2230.5|2234.3|2228.3|32
1637253900000|2021-11-18 16:45:00|2236.3|2230.3|2232|2226|2236.5|2230.5|2230.8|2224.8|42
1637254200000|2021-11-18 16:50:00|2231.5|2225.5|2231.3|2225.3|2232.3|2226.3|2229.5|2223.5|29
1637254500000|2021-11-18 16:55:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2230.5|2224.5|18
1637254800000|2021-11-18 17:00:00|2231|2225|2229|2223|2231.5|2225.5|2229|2223|14
1637255100000|2021-11-18 17:05:00|2228.8|2222.8|2228|2222|2228.8|2222.8|2226.8|2220.8|17
1637255400000|2021-11-18 17:10:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1637255700000|2021-11-18 17:15:00|2228.5|2222.5|2228.3|2222.3|2228.8|2222.8|2228|2222|6
1637256000000|2021-11-18 17:20:00|2228|2222|2228|2222|2228|2222|2226.5|2220.5|18
1637256300000|2021-11-18 17:25:00|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|10
1637256600000|2021-11-18 17:30:00|2228.3|2222.3|2231.3|2225.3|2231.3|2225.3|2228.3|2222.3|7
1637256900000|2021-11-18 17:35:00|2231|2225|2231.3|2225.3|2231.5|2225.5|2229|2223|21
1637257200000|2021-11-18 17:40:00|2231|2225|2231.8|2225.8|2231.8|2225.8|2230.8|2224.8|6
1637257500000|2021-11-18 17:45:00|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|20
1637257800000|2021-11-18 17:50:00|2232.5|2226.5|2232|2226|2232.8|2226.8|2231.8|2225.8|23
1637258100000|2021-11-18 17:55:00|2231.8|2225.8|2225.4|2219.4|2232.4|2226.4|2225.4|2219.4|68
1637283600000|2021-11-19 01:00:00|2235.3|2229.3|2232.5|2226.5|2236.8|2230.8|2232.5|2226.5|158
1637283900000|2021-11-19 01:05:00|2233.5|2227.5|2227.5|2221.5|2233.5|2227.5|2227|2221|149
1637284200000|2021-11-19 01:10:00|2228|2222|2224.8|2218.8|2228|2222|2223.5|2217.5|183
1637284500000|2021-11-19 01:15:00|2224.5|2218.5|2223.5|2217.5|2224.8|2218.8|2223.5|2217.5|8
1637284800000|2021-11-19 01:20:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|2
1637285100000|2021-11-19 01:25:00|2224|2218|2224.3|2218.3|2225|2219|2224|2218|10
1637285400000|2021-11-19 01:30:00|2225.8|2219.8|2226.8|2220.8|2227.3|2221.3|2224.8|2218.8|72
1637285700000|2021-11-19 01:35:00|2226.5|2220.5|2228.5|2222.5|2228.5|2222.5|2226.3|2220.3|9
1637286000000|2021-11-19 01:40:00|2228|2222|2232|2226|2232.3|2226.3|2228|2222|24
1637286300000|2021-11-19 01:45:00|2231.5|2225.5|2229|2223|2231.8|2225.8|2228.5|2222.5|69
1637286600000|2021-11-19 01:50:00|2229.3|2223.3|2231.8|2225.8|2232|2226|2229|2223|65
1637286900000|2021-11-19 01:55:00|2232|2226|2231.5|2225.5|2234|2228|2231.5|2225.5|47
1637287200000|2021-11-19 02:00:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|14
1637287500000|2021-11-19 02:05:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1637287800000|2021-11-19 02:10:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.5|2225.5|46
1637288100000|2021-11-19 02:15:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2231.5|2225.5|14
1637288400000|2021-11-19 02:20:00|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.5|2225.5|11
1637288700000|2021-11-19 02:25:00|2231.5|2225.5|2231.5|2225.5|2232|2226|2231.5|2225.5|17
1637289000000|2021-11-19 02:30:00|2231.8|2225.8|2229.8|2223.8|2232|2226|2229.3|2223.3|58
1637289300000|2021-11-19 02:35:00|2229.3|2223.3|2232.8|2226.8|2233.3|2227.3|2229.3|2223.3|42
1637289600000|2021-11-19 02:40:00|2232.5|2226.5|2235|2229|2235|2229|2232|2226|17
1637289900000|2021-11-19 02:45:00|2235.3|2229.3|2237.8|2231.8|2238.8|2232.8|2235.3|2229.3|55
1637290200000|2021-11-19 02:50:00|2237.3|2231.3|2235.5|2229.5|2237.3|2231.3|2234.3|2228.3|162
1637290500000|2021-11-19 02:55:00|2235.3|2229.3|2241.5|2235.5|2241.5|2235.5|2235.3|2229.3|81
1637290800000|2021-11-19 03:00:00|2241.8|2235.8|2247.5|2241.5|2247.5|2241.5|2241|2235|51
1637291100000|2021-11-19 03:05:00|2247.8|2241.8|2248.5|2242.5|2250|2244|2247.8|2241.8|36
1637291400000|2021-11-19 03:10:00|2248.3|2242.3|2247.5|2241.5|2250|2244|2246.5|2240.5|53
1637291700000|2021-11-19 03:15:00|2247.8|2241.8|2246.5|2240.5|2248|2242|2246.3|2240.3|25
1637292000000|2021-11-19 03:20:00|2246.8|2240.8|2249.5|2243.5|2251.8|2245.8|2246.5|2240.5|75
1637292300000|2021-11-19 03:25:00|2249.8|2243.8|2248.8|2242.8|2249.8|2243.8|2248.5|2242.5|15
1637292600000|2021-11-19 03:30:00|2248.5|2242.5|2248.5|2242.5|2248.8|2242.8|2248.3|2242.3|12
1637292900000|2021-11-19 03:35:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|9
1637293200000|2021-11-19 03:40:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|4
1637293500000|2021-11-19 03:45:00|2248.5|2242.5|2250.8|2244.8|2250.8|2244.8|2248.5|2242.5|7
1637293800000|2021-11-19 03:50:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1637294700000|2021-11-19 04:05:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1637296500000|2021-11-19 04:35:00|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1637296800000|2021-11-19 04:40:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250|2244|3
1637297400000|2021-11-19 04:50:00|2250|2244|2249.3|2243.3|2250|2244|2249.3|2243.3|3
1637297700000|2021-11-19 04:55:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2249.5|2243.5|4
1637298300000|2021-11-19 05:05:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|8
1637298900000|2021-11-19 05:15:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1637299200000|2021-11-19 05:20:00|2249.5|2243.5|2249|2243|2249.5|2243.5|2248.8|2242.8|3
1637299500000|2021-11-19 05:25:00|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1637299800000|2021-11-19 05:30:00|2248.8|2242.8|2248.8|2242.8|2249.5|2243.5|2248.3|2242.3|52
1637300100000|2021-11-19 05:35:00|2248.5|2242.5|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|6
1637300400000|2021-11-19 05:40:00|2248.8|2242.8|2249.3|2243.3|2249.5|2243.5|2248.5|2242.5|15
1637300700000|2021-11-19 05:45:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249|2243|11
1637301000000|2021-11-19 05:50:00|2249.3|2243.3|2250.3|2244.3|2251.8|2245.8|2249.3|2243.3|29
1637301300000|2021-11-19 05:55:00|2250|2244|2247.3|2241.3|2250|2244|2247.3|2241.3|44
1637301600000|2021-11-19 06:00:00|2247.8|2241.8|2248.5|2242.5|2249|2243|2247.8|2241.8|26
1637301900000|2021-11-19 06:05:00|2248.8|2242.8|2250.3|2244.3|2250.3|2244.3|2248.8|2242.8|28
1637302200000|2021-11-19 06:10:00|2250.5|2244.5|2251|2245|2251.8|2245.8|2250.5|2244.5|20
1637302500000|2021-11-19 06:15:00|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|11
1637302800000|2021-11-19 06:20:00|2251|2245|2251.3|2245.3|2252.3|2246.3|2251|2245|25
1637303100000|2021-11-19 06:25:00|2251|2245|2252.8|2246.8|2252.8|2246.8|2251|2245|9
1637303400000|2021-11-19 06:30:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1637303700000|2021-11-19 06:35:00|2252.8|2246.8|2252.5|2246.5|2253|2247|2251.5|2245.5|18
1637304000000|2021-11-19 06:40:00|2252.3|2246.3|2250.3|2244.3|2252.5|2246.5|2250|2244|45
1637304300000|2021-11-19 06:45:00|2250.5|2244.5|2249.3|2243.3|2250.5|2244.5|2248.5|2242.5|61
1637304600000|2021-11-19 06:50:00|2249.8|2243.8|2250.5|2244.5|2250.8|2244.8|2249|2243|45
1637304900000|2021-11-19 06:55:00|2250.3|2244.3|2252.3|2246.3|2252.3|2246.3|2249.3|2243.3|51
1637305200000|2021-11-19 07:00:00|2252|2246|2251.8|2245.8|2252.5|2246.5|2251.5|2245.5|23
1637305500000|2021-11-19 07:05:00|2252|2246|2252.3|2246.3|2252.3|2246.3|2252|2246|6
1637305800000|2021-11-19 07:10:00|2252|2246|2252|2246|2252|2246|2251.8|2245.8|3
1637306400000|2021-11-19 07:20:00|2251.8|2245.8|2238.8|2232.8|2251.8|2245.8|2238.8|2232.8|32
1637306700000|2021-11-19 07:25:00|2238.5|2232.5|2235.8|2229.8|2238.5|2232.5|2235.8|2229.8|13
1637307000000|2021-11-19 07:30:00|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2234|2228|15
1637307300000|2021-11-19 07:35:00|2234.5|2228.5|2238.5|2232.5|2238.5|2232.5|2234.3|2228.3|20
1637307600000|2021-11-19 07:40:00|2238.3|2232.3|2234.8|2228.8|2238.5|2232.5|2234.8|2228.8|10
1637307900000|2021-11-19 07:45:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.3|2227.3|32
1637308200000|2021-11-19 07:50:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.5|2226.5|11
1637308500000|2021-11-19 07:55:00|2232.8|2226.8|2232.3|2226.3|2233|2227|2231.8|2225.8|27
1637308800000|2021-11-19 08:00:00|2232.5|2226.5|2235.3|2229.3|2237.3|2231.3|2230|2224|68
1637309100000|2021-11-19 08:05:00|2234.8|2228.8|2231.3|2225.3|2234.8|2228.8|2231|2225|28
1637309400000|2021-11-19 08:10:00|2231|2225|2231.5|2225.5|2231.5|2225.5|2229.8|2223.8|19
1637309700000|2021-11-19 08:15:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|5
1637310000000|2021-11-19 08:20:00|2231|2225|2229.5|2223.5|2231|2225|2229.5|2223.5|13
1637310300000|2021-11-19 08:25:00|2229.3|2223.3|2229.5|2223.5|2231|2225|2228.5|2222.5|21
1637310600000|2021-11-19 08:30:00|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2227.8|2221.8|17
1637310900000|2021-11-19 08:35:00|2229.5|2223.5|2230.8|2224.8|2231.5|2225.5|2228.8|2222.8|17
1637311200000|2021-11-19 08:40:00|2231.5|2225.5|2230.5|2224.5|2231.8|2225.8|2230.5|2224.5|12
1637311500000|2021-11-19 08:45:00|2230|2224|2230.3|2224.3|2231.5|2225.5|2230|2224|18
1637311800000|2021-11-19 08:50:00|2230|2224|2231.3|2225.3|2231.8|2225.8|2230|2224|21
1637312100000|2021-11-19 08:55:00|2231|2225|2235.3|2229.3|2236.3|2230.3|2231|2225|27
1637312400000|2021-11-19 09:00:00|2235.5|2229.5|2231.8|2225.8|2236.5|2230.5|2231.5|2225.5|65
1637312700000|2021-11-19 09:05:00|2231.5|2225.5|2237.3|2231.3|2238|2232|2231.5|2225.5|40
1637313000000|2021-11-19 09:10:00|2237|2231|2235.5|2229.5|2237|2231|2235.3|2229.3|18
1637313300000|2021-11-19 09:15:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2235.5|2229.5|17
1637313600000|2021-11-19 09:20:00|2236.8|2230.8|2235.3|2229.3|2236.8|2230.8|2235.3|2229.3|11
1637313900000|2021-11-19 09:25:00|2235|2229|2229.5|2223.5|2235|2229|2229.3|2223.3|26
1637314200000|2021-11-19 09:30:00|2229.3|2223.3|2232.5|2226.5|2232.5|2226.5|2229|2223|29
1637314500000|2021-11-19 09:35:00|2233.5|2227.5|2230.3|2224.3|2234.8|2228.8|2230|2224|47
1637314800000|2021-11-19 09:40:00|2230.5|2224.5|2234|2228|2234.3|2228.3|2230.5|2224.5|21
1637315100000|2021-11-19 09:45:00|2235|2229|2235|2229|2236.5|2230.5|2233.5|2227.5|24
1637315400000|2021-11-19 09:50:00|2235.3|2229.3|2235.5|2229.5|2236|2230|2234.3|2228.3|36
1637315700000|2021-11-19 09:55:00|2235.3|2229.3|2230.3|2224.3|2235.5|2229.5|2229|2223|21
1637316000000|2021-11-19 10:00:00|2229.5|2223.5|2231.8|2225.8|2232|2226|2229.3|2223.3|25
1637316300000|2021-11-19 10:05:00|2231.5|2225.5|2229|2223|2231.5|2225.5|2228.3|2222.3|15
1637316600000|2021-11-19 10:10:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1637316900000|2021-11-19 10:15:00|2229.3|2223.3|2232|2226|2233.3|2227.3|2229.3|2223.3|25
1637317200000|2021-11-19 10:20:00|2232.3|2226.3|2231|2225|2232.5|2226.5|2231|2225|14
1637317500000|2021-11-19 10:25:00|2231.3|2225.3|2229.5|2223.5|2231.3|2225.3|2229.3|2223.3|13
1637317800000|2021-11-19 10:30:00|2229.3|2223.3|2230.8|2224.8|2230.8|2224.8|2228.3|2222.3|16
1637318100000|2021-11-19 10:35:00|2231.3|2225.3|2230.3|2224.3|2231.5|2225.5|2229.5|2223.5|9
1637318400000|2021-11-19 10:40:00|2230|2224|2230|2224|2231.5|2225.5|2230|2224|13
1637318700000|2021-11-19 10:45:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.3|2223.3|6
1637319000000|2021-11-19 10:50:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2228.3|2222.3|11
1637319300000|2021-11-19 10:55:00|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.5|2222.5|8
1637319600000|2021-11-19 11:00:00|2228.5|2222.5|2227|2221|2228.5|2222.5|2227|2221|10
1637319900000|2021-11-19 11:05:00|2226.8|2220.8|2226|2220|2226.8|2220.8|2226|2220|4
1637320200000|2021-11-19 11:10:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2225.5|2219.5|4
1637320500000|2021-11-19 11:15:00|2225.3|2219.3|2226.8|2220.8|2227|2221|2225.3|2219.3|7
1637320800000|2021-11-19 11:20:00|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|7
1637321100000|2021-11-19 11:25:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|4
1637321400000|2021-11-19 11:30:00|2226.3|2220.3|2226|2220|2226.5|2220.5|2226|2220|3
1637321700000|2021-11-19 11:35:00|2225.8|2219.8|2226|2220|2226.5|2220.5|2225|2219|15
1637322000000|2021-11-19 11:40:00|2225.8|2219.8|2225.5|2219.5|2227|2221|2225.3|2219.3|14
1637322300000|2021-11-19 11:45:00|2225.8|2219.8|2226.3|2220.3|2226.5|2220.5|2225.8|2219.8|7
1637322600000|2021-11-19 11:50:00|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1637322900000|2021-11-19 11:55:00|2226|2220|2227|2221|2229|2223|2226|2220|15
1637323200000|2021-11-19 12:00:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|6
1637323500000|2021-11-19 12:05:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2225.8|2219.8|8
1637323800000|2021-11-19 12:10:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.5|2218.5|8
1637324100000|2021-11-19 12:15:00|2224.8|2218.8|2228|2222|2228|2222|2224.8|2218.8|11
1637324400000|2021-11-19 12:20:00|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|2
1637324700000|2021-11-19 12:25:00|2228.3|2222.3|2229.3|2223.3|2230.3|2224.3|2228.3|2222.3|9
1637325000000|2021-11-19 12:30:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2226.8|2220.8|16
1637325300000|2021-11-19 12:35:00|2227.5|2221.5|2226.3|2220.3|2227.8|2221.8|2226.3|2220.3|12
1637325600000|2021-11-19 12:40:00|2226.5|2220.5|2226.8|2220.8|2229|2223|2226.5|2220.5|21
1637325900000|2021-11-19 12:45:00|2227|2221|2228.3|2222.3|2228.8|2222.8|2226.8|2220.8|21
1637326200000|2021-11-19 12:50:00|2228|2222|2226.8|2220.8|2229|2223|2226.5|2220.5|34
1637326500000|2021-11-19 12:55:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2225.5|2219.5|17
1637326800000|2021-11-19 13:00:00|2226.5|2220.5|2217.8|2211.8|2226.8|2220.8|2217|2211|84
1637327100000|2021-11-19 13:05:00|2217.5|2211.5|2219.5|2213.5|2221|2215|2215.3|2209.3|97
1637327400000|2021-11-19 13:10:00|2219|2213|2218.5|2212.5|2219.5|2213.5|2216.8|2210.8|47
1637327700000|2021-11-19 13:15:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2215.8|2209.8|53
1637328000000|2021-11-19 13:20:00|2217.3|2211.3|2222.5|2216.5|2222.8|2216.8|2217.3|2211.3|57
1637328300000|2021-11-19 13:25:00|2222|2216|2223.3|2217.3|2225.3|2219.3|2222|2216|90
1637328600000|2021-11-19 13:30:00|2223.5|2217.5|2223.3|2217.3|2224.5|2218.5|2222.3|2216.3|26
1637328900000|2021-11-19 13:35:00|2222.8|2216.8|2221|2215|2223.3|2217.3|2219.5|2213.5|36
1637329200000|2021-11-19 13:40:00|2220.5|2214.5|2222|2216|2223.3|2217.3|2220.3|2214.3|43
1637329500000|2021-11-19 13:45:00|2222.3|2216.3|2223.8|2217.8|2225.8|2219.8|2221.3|2215.3|57
1637329800000|2021-11-19 13:50:00|2223.5|2217.5|2222|2216|2224|2218|2222|2216|28
1637330100000|2021-11-19 13:55:00|2222.3|2216.3|2222.8|2216.8|2223.8|2217.8|2222|2216|22
1637330400000|2021-11-19 14:00:00|2223.3|2217.3|2220|2214|2223.5|2217.5|2218.8|2212.8|53
1637330700000|2021-11-19 14:05:00|2219.8|2213.8|2217.3|2211.3|2219.8|2213.8|2217.3|2211.3|13
1637331000000|2021-11-19 14:10:00|2217.5|2211.5|2219.3|2213.3|2219.3|2213.3|2217|2211|20
1637331300000|2021-11-19 14:15:00|2219|2213|2219.5|2213.5|2220.3|2214.3|2218|2212|26
1637331600000|2021-11-19 14:20:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2218.8|2212.8|20
1637331900000|2021-11-19 14:25:00|2219.8|2213.8|2219.5|2213.5|2220.3|2214.3|2217.8|2211.8|27
1637332200000|2021-11-19 14:30:00|2219.3|2213.3|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|18
1637332500000|2021-11-19 14:35:00|2219.3|2213.3|2219.3|2213.3|2220.1|2214.1|2217|2211|47
1637332800000|2021-11-19 14:40:00|2219|2213|2222.3|2216.3|2222.5|2216.5|2218.5|2212.5|53
1637333100000|2021-11-19 14:45:00|2222.5|2216.5|2222|2216|2223.5|2217.5|2220.8|2214.8|93
1637333400000|2021-11-19 14:50:00|2222.3|2216.3|2225.5|2219.5|2227.3|2221.3|2221.5|2215.5|76
1637333700000|2021-11-19 14:55:00|2225.3|2219.3|2229.3|2223.3|2229.8|2223.8|2224.5|2218.5|40
1637334000000|2021-11-19 15:00:00|2229.5|2223.5|2231.5|2225.5|2231.8|2225.8|2229.3|2223.3|45
1637334300000|2021-11-19 15:05:00|2231.3|2225.3|2234.3|2228.3|2235.5|2229.5|2231.3|2225.3|29
1637334600000|2021-11-19 15:10:00|2234.5|2228.5|2232.5|2226.5|2235.8|2229.8|2231.8|2225.8|39
1637334900000|2021-11-19 15:15:00|2232.3|2226.3|2234.8|2228.8|2235|2229|2231.5|2225.5|53
1637335200000|2021-11-19 15:20:00|2234.5|2228.5|2232.8|2226.8|2235|2229|2230.8|2224.8|38
1637335500000|2021-11-19 15:25:00|2233|2227|2234.5|2228.5|2234.5|2228.5|2232.5|2226.5|36
1637335800000|2021-11-19 15:30:00|2234.3|2228.3|2236|2230|2238.5|2232.5|2233.5|2227.5|39
1637336100000|2021-11-19 15:35:00|2235.8|2229.8|2236.3|2230.3|2238.5|2232.5|2235.8|2229.8|39
1637336400000|2021-11-19 15:40:00|2236|2230|2236.3|2230.3|2237|2231|2234.5|2228.5|27
1637336700000|2021-11-19 15:45:00|2236.8|2230.8|2234.3|2228.3|2236.8|2230.8|2233.5|2227.5|58
1637337000000|2021-11-19 15:50:00|2234|2228|2236.3|2230.3|2236.5|2230.5|2233.3|2227.3|27
1637337300000|2021-11-19 15:55:00|2236|2230|2234.5|2228.5|2236|2230|2233.5|2227.5|42
1637337600000|2021-11-19 16:00:00|2234.8|2228.8|2233.3|2227.3|2235|2229|2231.3|2225.3|28
1637337900000|2021-11-19 16:05:00|2233.8|2227.8|2233|2227|2235.5|2229.5|2233|2227|13
1637338200000|2021-11-19 16:10:00|2232.8|2226.8|2218.3|2212.3|2232.8|2226.8|2218.3|2212.3|76
1637338500000|2021-11-19 16:15:00|2217.8|2211.8|2220.8|2214.8|2223.3|2217.3|2215.3|2209.3|163
1637338800000|2021-11-19 16:20:00|2221.3|2215.3|2225.5|2219.5|2225.5|2219.5|2221|2215|22
1637339100000|2021-11-19 16:25:00|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|14
1637339400000|2021-11-19 16:30:00|2225.8|2219.8|2226.3|2220.3|2227.3|2221.3|2225.3|2219.3|38
1637339700000|2021-11-19 16:35:00|2226.5|2220.5|2227|2221|2227.5|2221.5|2226|2220|14
1637340000000|2021-11-19 16:40:00|2226.5|2220.5|2224.5|2218.5|2226.8|2220.8|2224.5|2218.5|7
1637340300000|2021-11-19 16:45:00|2224.3|2218.3|2223.3|2217.3|2225.3|2219.3|2223|2217|13
1637340600000|2021-11-19 16:50:00|2223.5|2217.5|2223.8|2217.8|2225.9|2219.9|2223|2217|21
1637340900000|2021-11-19 16:55:00|2224|2218|2225|2219|2225|2219|2222|2216|16
1637341200000|2021-11-19 17:00:00|2225.3|2219.3|2225|2219|2225.8|2219.8|2224.5|2218.5|32
1637341500000|2021-11-19 17:05:00|2224.8|2218.8|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|13
1637341800000|2021-11-19 17:10:00|2225|2219|2224.8|2218.8|2225|2219|2224.5|2218.5|13
1637342100000|2021-11-19 17:15:00|2225|2219|2225|2219|2225.3|2219.3|2224.8|2218.8|7
1637342400000|2021-11-19 17:20:00|2225.3|2219.3|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|4
1637342700000|2021-11-19 17:25:00|2224.5|2218.5|2225|2219|2225.3|2219.3|2224.5|2218.5|9
1637343000000|2021-11-19 17:30:00|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1637343300000|2021-11-19 17:35:00|2224.8|2218.8|2224.5|2218.5|2225|2219|2224.5|2218.5|6
1637343600000|2021-11-19 17:40:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2222.8|2216.8|74
1637343900000|2021-11-19 17:45:00|2224.5|2218.5|2224.3|2218.3|2225|2219|2224|2218|31
1637344200000|2021-11-19 17:50:00|2224|2218|2224|2218|2224|2218|2222.3|2216.3|15
1637344500000|2021-11-19 17:55:00|2223.8|2217.8|2222.4|2216.4|2224.4|2218.4|2220.9|2214.9|24
1637542800000|2021-11-22 01:00:00|2231.8|2213|2230.8|2224.8|2231.8|2224.8|2227.8|2213|25
1637543100000|2021-11-22 01:05:00|2231.5|2225.5|2237.5|2231.5|2238.5|2232.5|2231.5|2225.5|67
1637543400000|2021-11-22 01:10:00|2237.8|2231.8|2238.3|2232.3|2239.5|2233.5|2237.3|2231.3|78
1637543700000|2021-11-22 01:15:00|2238.5|2232.5|2245.5|2239.5|2246.3|2240.3|2238|2232|60
1637544000000|2021-11-22 01:20:00|2246|2240|2245.3|2239.3|2247.3|2241.3|2245.3|2239.3|51
1637544300000|2021-11-22 01:25:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.3|2239.3|7
1637544600000|2021-11-22 01:30:00|2245.8|2239.8|2242.3|2236.3|2246.3|2240.3|2242.3|2236.3|63
1637544900000|2021-11-22 01:35:00|2242|2236|2242.8|2236.8|2243.3|2237.3|2241|2235|129
1637545200000|2021-11-22 01:40:00|2243|2237|2240.3|2234.3|2244|2238|2238.8|2232.8|121
1637545500000|2021-11-22 01:45:00|2239.8|2233.8|2237.3|2231.3|2240.8|2234.8|2236.5|2230.5|205
1637545800000|2021-11-22 01:50:00|2237.5|2231.5|2240.3|2234.3|2241.3|2235.3|2236.8|2230.8|144
1637546100000|2021-11-22 01:55:00|2240.8|2234.8|2239.8|2233.8|2242.3|2236.3|2239.5|2233.5|111
1637546400000|2021-11-22 02:00:00|2241|2235|2242.5|2236.5|2243.3|2237.3|2240|2234|136
1637546700000|2021-11-22 02:05:00|2242.8|2236.8|2242.8|2236.8|2244.5|2238.5|2242.3|2236.3|58
1637547000000|2021-11-22 02:10:00|2243.3|2237.3|2242.5|2236.5|2245.3|2239.3|2242|2236|61
1637547300000|2021-11-22 02:15:00|2243.5|2237.5|2244|2238|2244|2238|2243.5|2237.5|38
1637547600000|2021-11-22 02:20:00|2243.8|2237.8|2242|2236|2244|2238|2242|2236|59
1637547900000|2021-11-22 02:25:00|2243|2237|2243.8|2237.8|2243.8|2237.8|2243|2237|34
1637548200000|2021-11-22 02:30:00|2243.5|2237.5|2245.3|2239.3|2246|2240|2242.8|2236.8|162
1637548500000|2021-11-22 02:35:00|2245|2239|2243.3|2237.3|2246|2240|2243.3|2237.3|131
1637548800000|2021-11-22 02:40:00|2243.5|2237.5|2245|2239|2245.5|2239.5|2243.3|2237.3|53
1637549100000|2021-11-22 02:45:00|2244.3|2238.3|2244.3|2238.3|2245.3|2239.3|2242.8|2236.8|55
1637549400000|2021-11-22 02:50:00|2243.5|2237.5|2246.5|2240.5|2247|2241|2243.5|2237.5|76
1637549700000|2021-11-22 02:55:00|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2244.3|2238.3|90
1637550000000|2021-11-22 03:00:00|2246|2240|2246.5|2240.5|2247.3|2241.3|2245.5|2239.5|59
1637550300000|2021-11-22 03:05:00|2246.3|2240.3|2246|2240|2246.5|2240.5|2245.8|2239.8|10
1637550600000|2021-11-22 03:10:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.8|2239.8|11
1637550900000|2021-11-22 03:15:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1637551200000|2021-11-22 03:20:00|2246.3|2240.3|2246.3|2240.3|2247|2241|2245.8|2239.8|22
1637551500000|2021-11-22 03:25:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2245.3|2239.3|25
1637551800000|2021-11-22 03:30:00|2246|2240|2245.8|2239.8|2246.3|2240.3|2245.3|2239.3|29
1637552400000|2021-11-22 03:40:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1637552700000|2021-11-22 03:45:00|2246|2240|2246.3|2240.3|2246.5|2240.5|2245.8|2239.8|17
1637553000000|2021-11-22 03:50:00|2246.5|2240.5|2246.5|2240.5|2247|2241|2246.3|2240.3|11
1637553300000|2021-11-22 03:55:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2246|2240|5
1637553600000|2021-11-22 04:00:00|2245.8|2239.8|2246|2240|2246.3|2240.3|2245.8|2239.8|6
1637553900000|2021-11-22 04:05:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1637554200000|2021-11-22 04:10:00|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2245.3|2239.3|19
1637554500000|2021-11-22 04:15:00|2245.8|2239.8|2245.8|2239.8|2246|2240|2245.8|2239.8|7
1637555100000|2021-11-22 04:25:00|2246|2240|2245.5|2239.5|2246.8|2240.8|2245.5|2239.5|23
1637555400000|2021-11-22 04:30:00|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|3
1637555700000|2021-11-22 04:35:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1637556300000|2021-11-22 04:45:00|2245.8|2239.8|2245.5|2239.5|2246.8|2240.8|2245.5|2239.5|15
1637556600000|2021-11-22 04:50:00|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|4
1637556900000|2021-11-22 04:55:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|3
1637557200000|2021-11-22 05:00:00|2246|2240|2245.8|2239.8|2246.8|2240.8|2245.5|2239.5|15
1637557500000|2021-11-22 05:05:00|2245.5|2239.5|2245|2239|2245.5|2239.5|2243.8|2237.8|20
1637558100000|2021-11-22 05:15:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1637559000000|2021-11-22 05:30:00|2246|2240|2246.8|2240.8|2247|2241|2245.3|2239.3|43
1637559300000|2021-11-22 05:35:00|2247|2241|2246.5|2240.5|2247.8|2241.8|2246|2240|31
1637559600000|2021-11-22 05:40:00|2246.8|2240.8|2246.3|2240.3|2247.3|2241.3|2245.8|2239.8|34
1637559900000|2021-11-22 05:45:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2245.5|2239.5|22
1637560200000|2021-11-22 05:50:00|2246|2240|2244.8|2238.8|2246.5|2240.5|2244|2238|41
1637560500000|2021-11-22 05:55:00|2245|2239|2246|2240|2246|2240|2244.3|2238.3|15
1637560800000|2021-11-22 06:00:00|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246|2240|13
1637561100000|2021-11-22 06:05:00|2247|2241|2244.5|2238.5|2247.8|2241.8|2244.5|2238.5|20
1637561400000|2021-11-22 06:10:00|2244.8|2238.8|2245.8|2239.8|2246.5|2240.5|2244|2238|21
1637561700000|2021-11-22 06:15:00|2246|2240|2246|2240|2246.3|2240.3|2246|2240|15
1637562000000|2021-11-22 06:20:00|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2245|2239|16
1637562300000|2021-11-22 06:25:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2244.8|2238.8|20
1637562600000|2021-11-22 06:30:00|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|19
1637562900000|2021-11-22 06:35:00|2245.8|2239.8|2244.5|2238.5|2246|2240|2243.8|2237.8|25
1637563200000|2021-11-22 06:40:00|2244.8|2238.8|2242.5|2236.5|2245|2239|2242|2236|33
1637563500000|2021-11-22 06:45:00|2242.8|2236.8|2242.8|2236.8|2243|2237|2242.5|2236.5|19
1637563800000|2021-11-22 06:50:00|2243|2237|2243|2237|2244.3|2238.3|2242.8|2236.8|17
1637564100000|2021-11-22 06:55:00|2242.5|2236.5|2240.3|2234.3|2242.5|2236.5|2239.8|2233.8|24
1637564400000|2021-11-22 07:00:00|2239.3|2233.3|2237.3|2231.3|2239.3|2233.3|2236.5|2230.5|16
1637564700000|2021-11-22 07:05:00|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235|2229|14
1637565000000|2021-11-22 07:10:00|2236|2230|2237.3|2231.3|2237.5|2231.5|2235.8|2229.8|10
1637565300000|2021-11-22 07:15:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.3|2231.3|12
1637565600000|2021-11-22 07:20:00|2238|2232|2232.5|2226.5|2238|2232|2232|2226|17
1637565900000|2021-11-22 07:25:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|6
1637566200000|2021-11-22 07:30:00|2230.1|2224.1|2228.5|2222.5|2230.1|2224.1|2228.5|2222.5|9
1637566500000|2021-11-22 07:35:00|2228.8|2222.8|2232.5|2226.5|2232.5|2226.5|2228.5|2222.5|25
1637566800000|2021-11-22 07:40:00|2232.8|2226.8|2236|2230|2236.3|2230.3|2232.8|2226.8|18
1637567100000|2021-11-22 07:45:00|2235.8|2229.8|2236.5|2230.5|2236.8|2230.8|2235.8|2229.8|10
1637567400000|2021-11-22 07:50:00|2236.8|2230.8|2239.5|2233.5|2239.5|2233.5|2235.8|2229.8|25
1637567700000|2021-11-22 07:55:00|2239.3|2233.3|2237.5|2231.5|2241.8|2235.8|2237.5|2231.5|40
1637568000000|2021-11-22 08:00:00|2237.3|2231.3|2241.5|2235.5|2242.8|2236.8|2237.3|2231.3|62
1637568300000|2021-11-22 08:05:00|2241.8|2235.8|2237.8|2231.8|2242|2236|2237.5|2231.5|35
1637568600000|2021-11-22 08:10:00|2237.5|2231.5|2233.5|2227.5|2237.8|2231.8|2233|2227|36
1637568900000|2021-11-22 08:15:00|2233.3|2227.3|2238.3|2232.3|2238.5|2232.5|2233.3|2227.3|19
1637569200000|2021-11-22 08:20:00|2238.5|2232.5|2237.8|2231.8|2240|2234|2237.3|2231.3|22
1637569500000|2021-11-22 08:25:00|2237.3|2231.3|2235.8|2229.8|2238.5|2232.5|2234.5|2228.5|35
1637569800000|2021-11-22 08:30:00|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|10
1637570100000|2021-11-22 08:35:00|2236.5|2230.5|2236.3|2230.3|2237.8|2231.8|2236|2230|15
1637570400000|2021-11-22 08:40:00|2236|2230|2233.5|2227.5|2236|2230|2233.5|2227.5|24
1637570700000|2021-11-22 08:45:00|2233.3|2227.3|2231|2225|2233.3|2227.3|2230.8|2224.8|25
1637571000000|2021-11-22 08:50:00|2230.8|2224.8|2232|2226|2232.5|2226.5|2230|2224|14
1637571300000|2021-11-22 08:55:00|2232.8|2226.8|2232.3|2226.3|2234.5|2228.5|2232.3|2226.3|15
1637571600000|2021-11-22 09:00:00|2232.8|2226.8|2234|2228|2234.5|2228.5|2232.3|2226.3|21
1637571900000|2021-11-22 09:05:00|2234.3|2228.3|2239|2233|2239.5|2233.5|2233.8|2227.8|17
1637572200000|2021-11-22 09:10:00|2238.8|2232.8|2243.3|2237.3|2243.3|2237.3|2237.8|2231.8|34
1637572500000|2021-11-22 09:15:00|2243.5|2237.5|2242.3|2236.3|2243.5|2237.5|2240.5|2234.5|28
1637572800000|2021-11-22 09:20:00|2242.5|2236.5|2245.5|2239.5|2247|2241|2242.3|2236.3|33
1637573100000|2021-11-22 09:25:00|2245.3|2239.3|2246.3|2240.3|2247.3|2241.3|2244|2238|29
1637573400000|2021-11-22 09:30:00|2246.5|2240.5|2245.8|2239.8|2246.5|2240.5|2244.3|2238.3|15
1637573700000|2021-11-22 09:35:00|2246|2240|2246|2240|2246.8|2240.8|2242.3|2236.3|37
1637574000000|2021-11-22 09:40:00|2246.5|2240.5|2244.3|2238.3|2248|2242|2244.3|2238.3|18
1637574300000|2021-11-22 09:45:00|2244.8|2238.8|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|8
1637574600000|2021-11-22 09:50:00|2245.8|2239.8|2246.5|2240.5|2248.8|2242.8|2245.5|2239.5|17
1637574900000|2021-11-22 09:55:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2245.5|2239.5|10
1637575200000|2021-11-22 10:00:00|2246|2240|2246|2240|2249.9|2243.9|2246|2240|32
1637575500000|2021-11-22 10:05:00|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2244.8|2238.8|6
1637575800000|2021-11-22 10:10:00|2244.8|2238.8|2244|2238|2245|2239|2242.8|2236.8|26
1637576100000|2021-11-22 10:15:00|2244.3|2238.3|2240.3|2234.3|2244.3|2238.3|2240|2234|22
1637576400000|2021-11-22 10:20:00|2240|2234|2236|2230|2240|2234|2235.3|2229.3|29
1637576700000|2021-11-22 10:25:00|2236.3|2230.3|2234|2228|2236.3|2230.3|2233.5|2227.5|18
1637577000000|2021-11-22 10:30:00|2234.8|2228.8|2234.8|2228.8|2235.8|2229.8|2234.8|2228.8|14
1637577300000|2021-11-22 10:35:00|2234.5|2228.5|2233.3|2227.3|2234.8|2228.8|2233.3|2227.3|20
1637577600000|2021-11-22 10:40:00|2233|2227|2230.5|2224.5|2233|2227|2230|2224|29
1637577900000|2021-11-22 10:45:00|2230.3|2224.3|2229.5|2223.5|2230.8|2224.8|2229.5|2223.5|18
1637578200000|2021-11-22 10:50:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2228.3|2222.3|20
1637578500000|2021-11-22 10:55:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2228|2222|10
1637578800000|2021-11-22 11:00:00|2227.8|2221.8|2227.8|2221.8|2230.8|2224.8|2227.3|2221.3|32
1637579100000|2021-11-22 11:05:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227|2221|23
1637579400000|2021-11-22 11:10:00|2228|2222|2227.8|2221.8|2229.8|2223.8|2227.8|2221.8|15
1637579700000|2021-11-22 11:15:00|2227.5|2221.5|2227.3|2221.3|2228|2222|2227.3|2221.3|10
1637580000000|2021-11-22 11:20:00|2227.5|2221.5|2228.3|2222.3|2228.5|2222.5|2227.3|2221.3|17
1637580300000|2021-11-22 11:25:00|2228.5|2222.5|2229.3|2223.3|2230|2224|2228.5|2222.5|34
1637580600000|2021-11-22 11:30:00|2229|2223|2228.3|2222.3|2229|2223|2227.3|2221.3|25
1637580900000|2021-11-22 11:35:00|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2227.8|2221.8|19
1637581200000|2021-11-22 11:40:00|2227.8|2221.8|2227.3|2221.3|2227.8|2221.8|2227|2221|5
1637581500000|2021-11-22 11:45:00|2227|2221|2227.3|2221.3|2227.5|2221.5|2225.8|2219.8|21
1637581800000|2021-11-22 11:50:00|2227.5|2221.5|2225.8|2219.8|2227.5|2221.5|2225.8|2219.8|18
1637582100000|2021-11-22 11:55:00|2225.3|2219.3|2227|2221|2227.5|2221.5|2224.5|2218.5|29
1637582400000|2021-11-22 12:00:00|2226.8|2220.8|2227|2221|2227.5|2221.5|2225.5|2219.5|35
1637582700000|2021-11-22 12:05:00|2226.8|2220.8|2225|2219|2226.8|2220.8|2223.8|2217.8|38
1637583000000|2021-11-22 12:10:00|2225.5|2219.5|2224.3|2218.3|2226|2220|2224|2218|31
1637583300000|2021-11-22 12:15:00|2224.5|2218.5|2223.8|2217.8|2226|2220|2223.5|2217.5|23
1637583600000|2021-11-22 12:20:00|2224.3|2218.3|2224.8|2218.8|2225.3|2219.3|2223.3|2217.3|21
1637583900000|2021-11-22 12:25:00|2224.5|2218.5|2222.8|2216.8|2225|2219|2222.3|2216.3|38
1637584200000|2021-11-22 12:30:00|2222.5|2216.5|2225.3|2219.3|2227.8|2221.8|2222.5|2216.5|62
1637584500000|2021-11-22 12:35:00|2225.8|2219.8|2225.8|2219.8|2227.5|2221.5|2225.5|2219.5|67
1637584800000|2021-11-22 12:40:00|2226.5|2220.5|2229.8|2223.8|2229.8|2223.8|2226.3|2220.3|45
1637585100000|2021-11-22 12:45:00|2229.5|2223.5|2228.5|2222.5|2231.5|2225.5|2226.5|2220.5|128
1637585400000|2021-11-22 12:50:00|2228.3|2222.3|2231.3|2225.3|2231.8|2225.8|2228.3|2222.3|53
1637585700000|2021-11-22 12:55:00|2231|2225|2239|2233|2239.3|2233.3|2231|2225|54
1637586000000|2021-11-22 13:00:00|2239.3|2233.3|2245.5|2239.5|2246|2240|2236.5|2230.5|164
1637586300000|2021-11-22 13:05:00|2244.3|2238.3|2238.3|2232.3|2244.3|2238.3|2237.3|2231.3|65
1637586600000|2021-11-22 13:10:00|2238|2232|2235.3|2229.3|2240.8|2234.8|2235.3|2229.3|59
1637586900000|2021-11-22 13:15:00|2235.5|2229.5|2238.8|2232.8|2239|2233|2235|2229|34
1637587200000|2021-11-22 13:20:00|2238.5|2232.5|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|27
1637587500000|2021-11-22 13:25:00|2240.5|2234.5|2238.8|2232.8|2240.5|2234.5|2238.3|2232.3|32
1637587800000|2021-11-22 13:30:00|2240|2234|2241|2235|2242.3|2236.3|2238.8|2232.8|33
1637588100000|2021-11-22 13:35:00|2241.3|2235.3|2240.3|2234.3|2242.3|2236.3|2239.8|2233.8|34
1637588400000|2021-11-22 13:40:00|2240.5|2234.5|2240.8|2234.8|2241.3|2235.3|2239.3|2233.3|27
1637588700000|2021-11-22 13:45:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2240|2234|29
1637589000000|2021-11-22 13:50:00|2241.8|2235.8|2241.5|2235.5|2242.5|2236.5|2241|2235|11
1637589300000|2021-11-22 13:55:00|2242|2236|2242.5|2236.5|2244.5|2238.5|2242|2236|31
1637589600000|2021-11-22 14:00:00|2242.8|2236.8|2251.3|2245.3|2257|2249.4|2242.8|2236.8|129
1637589900000|2021-11-22 14:05:00|2252.3|2246.3|2245.8|2239.8|2255.4|2249.4|2245.8|2239.8|198
1637590200000|2021-11-22 14:10:00|2245.3|2239.3|2244.8|2238.8|2248.3|2242.3|2242.8|2236.8|120
1637590500000|2021-11-22 14:15:00|2244.3|2238.3|2249|2243|2251.1|2245.1|2242.8|2236.8|173
1637590800000|2021-11-22 14:20:00|2248.8|2242.8|2248|2242|2252.3|2246.3|2246.8|2240.8|127
1637591100000|2021-11-22 14:25:00|2247.8|2241.8|2254.5|2248.5|2255.3|2249.3|2247|2241|111
1637591400000|2021-11-22 14:30:00|2253.5|2247.5|2251|2245|2257.1|2251.1|2250.5|2244.5|147
1637591700000|2021-11-22 14:35:00|2251.3|2245.3|2259|2253|2259.5|2253.5|2251.3|2245.3|56
1637592000000|2021-11-22 14:40:00|2260.3|2254.3|2260.5|2254.5|2261.8|2255.8|2255.5|2249.5|57
1637592300000|2021-11-22 14:45:00|2260|2254|2261.5|2255.5|2262|2256|2259.8|2253.8|20
1637592600000|2021-11-22 14:50:00|2261|2255|2259.5|2253.5|2261|2255|2258.3|2252.3|32
1637592900000|2021-11-22 14:55:00|2259.3|2253.3|2257.3|2251.3|2260|2254|2255.5|2249.5|50
1637593200000|2021-11-22 15:00:00|2257.5|2251.5|2253.3|2247.3|2258|2252|2251.8|2245.8|67
1637593500000|2021-11-22 15:05:00|2253|2247|2253.3|2247.3|2254|2248|2252.3|2246.3|26
1637593800000|2021-11-22 15:10:00|2253.5|2247.5|2255.3|2249.3|2255.3|2249.3|2252.3|2246.3|72
1637594100000|2021-11-22 15:15:00|2255.5|2249.5|2255.3|2249.3|2256|2250|2254|2248|39
1637594400000|2021-11-22 15:20:00|2255|2249|2252|2246|2255.3|2249.3|2251.5|2245.5|23
1637594700000|2021-11-22 15:25:00|2252.3|2246.3|2250|2244|2253.8|2247.8|2249.5|2243.5|60
1637595000000|2021-11-22 15:30:00|2249.3|2243.3|2246|2240|2250|2244|2245.8|2239.8|131
1637595300000|2021-11-22 15:35:00|2245.8|2239.8|2245|2239|2246|2240|2243.8|2237.8|110
1637595600000|2021-11-22 15:40:00|2244.8|2238.8|2244.5|2238.5|2245.5|2239.5|2241|2235|121
1637595900000|2021-11-22 15:45:00|2244.8|2238.8|2243|2237|2245|2239|2242.8|2236.8|217
1637596200000|2021-11-22 15:50:00|2243.8|2237.8|2250.5|2244.5|2251|2245|2242.8|2236.8|113
1637596500000|2021-11-22 15:55:00|2250.3|2244.3|2251.3|2245.3|2252.5|2246.5|2249.8|2243.8|41
1637596800000|2021-11-22 16:00:00|2251.5|2245.5|2260|2254|2260.8|2254.8|2251.5|2245.5|55
1637597100000|2021-11-22 16:05:00|2259.8|2253.8|2259|2253|2261.5|2255.5|2256.3|2250.3|63
1637597400000|2021-11-22 16:10:00|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2256.5|2250.5|47
1637597700000|2021-11-22 16:15:00|2259.3|2253.3|2263.3|2257.3|2264|2258|2258|2252|80
1637598000000|2021-11-22 16:20:00|2262.8|2256.8|2262.3|2256.3|2263.8|2257.8|2261.5|2255.5|52
1637598300000|2021-11-22 16:25:00|2262|2256|2261.3|2255.3|2262.3|2256.3|2261.3|2255.3|7
1637598600000|2021-11-22 16:30:00|2261.5|2255.5|2259.8|2253.8|2262.3|2256.3|2259.5|2253.5|27
1637598900000|2021-11-22 16:35:00|2260|2254|2259.8|2253.8|2260|2254|2259.3|2253.3|6
1637599200000|2021-11-22 16:40:00|2260|2254|2259.8|2253.8|2260.5|2254.5|2258.8|2252.8|58
1637599500000|2021-11-22 16:45:00|2258.8|2252.8|2257|2251|2258.8|2252.8|2256.3|2250.3|37
1637599800000|2021-11-22 16:50:00|2256.8|2250.8|2257|2251|2257.3|2251.3|2256.8|2250.8|36
1637600100000|2021-11-22 16:55:00|2257.3|2251.3|2255.3|2249.3|2257.3|2251.3|2254.3|2248.3|59
1637600400000|2021-11-22 17:00:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255.3|2249.3|23
1637600700000|2021-11-22 17:05:00|2256.3|2250.3|2251.8|2245.8|2256.3|2250.3|2251.8|2245.8|17
1637601000000|2021-11-22 17:10:00|2252|2246|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|34
1637601300000|2021-11-22 17:15:00|2251.8|2245.8|2251.5|2245.5|2252.3|2246.3|2251.3|2245.3|29
1637601600000|2021-11-22 17:20:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|30
1637601900000|2021-11-22 17:25:00|2251.3|2245.3|2251.5|2245.5|2252.8|2246.8|2251.3|2245.3|28
1637602200000|2021-11-22 17:30:00|2251.3|2245.3|2251.5|2245.5|2251.8|2245.8|2251.3|2245.3|20
1637602500000|2021-11-22 17:35:00|2251.8|2245.8|2254.5|2248.5|2254.5|2248.5|2249.5|2243.5|15
1637602800000|2021-11-22 17:40:00|2258.3|2250.3|2255.8|2249.8|2258.3|2251.6|2255.8|2249.8|3
1637603400000|2021-11-22 17:50:00|2255.5|2249.5|2251|2245|2256.4|2250.4|2251|2245|24
1637603700000|2021-11-22 17:55:00|2251.1|2245.1|2248.4|2242.4|2251.1|2245.1|2247.1|2241.1|33
1637629200000|2021-11-23 01:00:00|2252.5|2246.5|2253|2247|2254|2248|2252.3|2246.3|46
1637629500000|2021-11-23 01:05:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.3|2246.3|7
1637629800000|2021-11-23 01:10:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|12
1637630100000|2021-11-23 01:15:00|2252.5|2246.5|2252|2246|2253|2247|2251.8|2245.8|34
1637630400000|2021-11-23 01:20:00|2252.3|2246.3|2252.8|2246.8|2253.5|2247.5|2252.3|2246.3|12
1637630700000|2021-11-23 01:25:00|2253|2247|2252.8|2246.8|2253.3|2247.3|2252.8|2246.8|4
1637631000000|2021-11-23 01:30:00|2253.3|2247.3|2252|2246|2253.3|2247.3|2251.8|2245.8|20
1637631300000|2021-11-23 01:35:00|2251.8|2245.8|2253.8|2247.8|2254|2248|2251.3|2245.3|23
1637631600000|2021-11-23 01:40:00|2254|2248|2255.3|2249.3|2255.5|2249.5|2253.8|2247.8|15
1637631900000|2021-11-23 01:45:00|2255.5|2249.5|2255.3|2249.3|2257|2251|2255|2249|33
1637632200000|2021-11-23 01:50:00|2255|2249|2253|2247|2255.3|2249.3|2252.8|2246.8|27
1637632500000|2021-11-23 01:55:00|2253.3|2247.3|2253|2247|2253.3|2247.3|2252.8|2246.8|28
1637632800000|2021-11-23 02:00:00|2253.3|2247.3|2251.5|2245.5|2253.5|2247.5|2251.3|2245.3|22
1637633100000|2021-11-23 02:05:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|2
1637633400000|2021-11-23 02:10:00|2251.5|2245.5|2251|2245|2251.8|2245.8|2250.5|2244.5|17
1637633700000|2021-11-23 02:15:00|2250.5|2244.5|2247|2241|2251|2245|2247|2241|60
1637634000000|2021-11-23 02:20:00|2247.3|2241.3|2247.3|2241.3|2247.5|2241.5|2247|2241|13
1637634300000|2021-11-23 02:25:00|2247.5|2241.5|2247.3|2241.3|2247.8|2241.8|2247.3|2241.3|22
1637634600000|2021-11-23 02:30:00|2247.5|2241.5|2249.5|2243.5|2250.5|2244.5|2245.5|2239.5|44
1637634900000|2021-11-23 02:35:00|2249.8|2243.8|2252.5|2246.5|2252.8|2246.8|2249.5|2243.5|28
1637635200000|2021-11-23 02:40:00|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2252.3|2246.3|33
1637635500000|2021-11-23 02:45:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|14
1637635800000|2021-11-23 02:50:00|2252.5|2246.5|2250.8|2244.8|2252.8|2246.8|2250.8|2244.8|13
1637636100000|2021-11-23 02:55:00|2251|2245|2252|2246|2252.5|2246.5|2251|2245|33
1637636400000|2021-11-23 03:00:00|2252.3|2246.3|2252.3|2246.3|2252.5|2246.5|2251.8|2245.8|23
1637636700000|2021-11-23 03:05:00|2252|2246|2251.5|2245.5|2252|2246|2251.3|2245.3|5
1637637000000|2021-11-23 03:10:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|24
1637637300000|2021-11-23 03:15:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|3
1637637600000|2021-11-23 03:20:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1637637900000|2021-11-23 03:25:00|2251.8|2245.8|2252.3|2246.3|2252.3|2246.3|2251.8|2245.8|12
1637638200000|2021-11-23 03:30:00|2252.5|2246.5|2251.8|2245.8|2252.5|2246.5|2251.8|2245.8|3
1637638500000|2021-11-23 03:35:00|2251.5|2245.5|2251.5|2245.5|2251.8|2245.8|2251.3|2245.3|5
1637638800000|2021-11-23 03:40:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|6
1637639100000|2021-11-23 03:45:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.3|2245.3|4
1637639400000|2021-11-23 03:50:00|2251.8|2245.8|2251.3|2245.3|2251.8|2245.8|2251.3|2245.3|4
1637640300000|2021-11-23 04:05:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1637640600000|2021-11-23 04:10:00|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|3
1637640900000|2021-11-23 04:15:00|2252|2246|2251.8|2245.8|2252|2246|2251.8|2245.8|24
1637641200000|2021-11-23 04:20:00|2252|2246|2252|2246|2252|2246|2251.8|2245.8|15
1637641500000|2021-11-23 04:25:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|18
1637642100000|2021-11-23 04:35:00|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|4
1637642400000|2021-11-23 04:40:00|2251.8|2245.8|2251.8|2245.8|2252|2246|2251.8|2245.8|3
1637643000000|2021-11-23 04:50:00|2251.5|2245.5|2251.8|2245.8|2251.8|2245.8|2251.5|2245.5|2
1637643600000|2021-11-23 05:00:00|2252.9|2246.9|2252.5|2246.5|2253.1|2247.1|2252.3|2246.3|5
1637643900000|2021-11-23 05:05:00|2252.8|2246.8|2253.5|2247.5|2254.1|2248.1|2252.3|2246.3|8
1637644200000|2021-11-23 05:10:00|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1637644500000|2021-11-23 05:15:00|2254.3|2248.3|2256.3|2250.3|2256.3|2250.3|2253.5|2247.5|5
1637645100000|2021-11-23 05:25:00|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1637645400000|2021-11-23 05:30:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255.5|2249.5|6
1637645700000|2021-11-23 05:35:00|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.3|2250.3|9
1637646000000|2021-11-23 05:40:00|2256|2250|2254.3|2248.3|2257.5|2251.5|2254.3|2248.3|15
1637646300000|2021-11-23 05:45:00|2254.5|2248.5|2255.8|2249.8|2256|2250|2252.5|2246.5|29
1637646600000|2021-11-23 05:50:00|2256|2250|2253.8|2247.8|2256|2250|2253.8|2247.8|11
1637646900000|2021-11-23 05:55:00|2253.3|2247.3|2253.8|2247.8|2254.3|2248.3|2253.3|2247.3|33
1637647200000|2021-11-23 06:00:00|2253.5|2247.5|2255.3|2249.3|2256|2250|2253.5|2247.5|19
1637647500000|2021-11-23 06:05:00|2255.5|2249.5|2256.3|2250.3|2256.5|2250.5|2255.5|2249.5|15
1637647800000|2021-11-23 06:10:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2256|2250|4
1637648100000|2021-11-23 06:15:00|2256|2250|2253.5|2247.5|2256|2250|2253.5|2247.5|18
1637648400000|2021-11-23 06:20:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|18
1637648700000|2021-11-23 06:25:00|2253.3|2247.3|2252.5|2246.5|2253.8|2247.8|2251.8|2245.8|22
1637649000000|2021-11-23 06:30:00|2252.8|2246.8|2254.8|2248.8|2254.8|2248.8|2252.5|2246.5|27
1637649300000|2021-11-23 06:35:00|2254.3|2248.3|2253.3|2247.3|2254.8|2248.8|2252.8|2246.8|16
1637649600000|2021-11-23 06:40:00|2252.8|2246.8|2253|2247|2253.3|2247.3|2252.8|2246.8|16
1637649900000|2021-11-23 06:45:00|2253.3|2247.3|2252.3|2246.3|2253.3|2247.3|2252|2246|12
1637650200000|2021-11-23 06:50:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2252|2246|17
1637650500000|2021-11-23 06:55:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2253|2247|11
1637650800000|2021-11-23 07:00:00|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|4
1637651100000|2021-11-23 07:05:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|2
1637651400000|2021-11-23 07:10:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|4
1637651700000|2021-11-23 07:15:00|2253.8|2247.8|2256|2250|2256|2250|2253.8|2247.8|8
1637652000000|2021-11-23 07:20:00|2256.3|2250.3|2257|2251|2259.8|2253.8|2256.3|2250.3|16
1637652300000|2021-11-23 07:25:00|2258|2252|2256.5|2250.5|2258.6|2252.6|2256.3|2250.3|10
1637652600000|2021-11-23 07:30:00|2255.5|2249.5|2251.8|2245.8|2255.5|2249.5|2251.8|2245.8|9
1637652900000|2021-11-23 07:35:00|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251|2245|4
1637653200000|2021-11-23 07:40:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1637653800000|2021-11-23 07:50:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251|2245|5
1637654100000|2021-11-23 07:55:00|2251|2245|2251|2245|2251.3|2245.3|2251|2245|3
1637654400000|2021-11-23 08:00:00|2251.5|2245.5|2254.5|2248.5|2255|2249|2251.5|2245.5|24
1637654700000|2021-11-23 08:05:00|2253.5|2247.5|2246.8|2240.8|2253.8|2247.8|2246.5|2240.5|26
1637655000000|2021-11-23 08:10:00|2247|2241|2244.8|2238.8|2247|2241|2244.8|2238.8|9
1637655300000|2021-11-23 08:15:00|2244.3|2238.3|2251|2245|2251.3|2245.3|2241.8|2235.8|17
1637655600000|2021-11-23 08:20:00|2251.3|2245.3|2252.5|2246.5|2253|2247|2250.5|2244.5|21
1637655900000|2021-11-23 08:25:00|2253.5|2247.5|2256.8|2250.8|2257.8|2251.8|2253.5|2247.5|17
1637656200000|2021-11-23 08:30:00|2257|2251|2255.8|2249.8|2257|2251|2254.8|2248.8|12
1637656500000|2021-11-23 08:35:00|2255.5|2249.5|2258.8|2252.8|2258.8|2252.8|2255.5|2249.5|13
1637656800000|2021-11-23 08:40:00|2258.5|2252.5|2258.5|2252.5|2259.3|2253.3|2258|2252|14
1637657100000|2021-11-23 08:45:00|2258.3|2252.3|2256.5|2250.5|2258.5|2252.5|2256.5|2250.5|13
1637657400000|2021-11-23 08:50:00|2256.3|2250.3|2257|2251|2257|2251|2255.8|2249.8|4
1637657700000|2021-11-23 08:55:00|2257.3|2251.3|2257.5|2251.5|2258|2252|2257.3|2251.3|8
1637658000000|2021-11-23 09:00:00|2257.3|2251.3|2256|2250|2257.3|2251.3|2256|2250|7
1637658300000|2021-11-23 09:05:00|2255.8|2249.8|2257.5|2251.5|2257.5|2251.5|2255.5|2249.5|6
1637658600000|2021-11-23 09:10:00|2257|2251|2258|2252|2258.5|2252.5|2256.8|2250.8|10
1637658900000|2021-11-23 09:15:00|2257.8|2251.8|2261|2255|2261.5|2255.5|2257.8|2251.8|17
1637659200000|2021-11-23 09:20:00|2260.8|2254.8|2263|2257|2263|2257|2260.5|2254.5|12
1637659500000|2021-11-23 09:25:00|2265.3|2259.3|2267.5|2261.5|2268.1|2262.1|2265.3|2259.3|23
1637659800000|2021-11-23 09:30:00|2267.3|2261.3|2264.8|2258.8|2267.3|2261.3|2263|2257|17
1637660100000|2021-11-23 09:35:00|2265|2259|2269.3|2263.3|2269.8|2263.8|2265|2259|8
1637660400000|2021-11-23 09:40:00|2268|2262|2266|2260|2268|2262|2266|2260|5
1637660700000|2021-11-23 09:45:00|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2265.5|2259.5|7
1637661000000|2021-11-23 09:50:00|2266.8|2260.8|2265.3|2259.3|2266.8|2260.8|2264.5|2258.5|6
1637661300000|2021-11-23 09:55:00|2265|2259|2265|2259|2265.3|2259.3|2265|2259|5
1637661600000|2021-11-23 10:00:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|2
1637661900000|2021-11-23 10:05:00|2264.3|2258.3|2260.8|2254.8|2264.3|2258.3|2260.8|2254.8|10
1637662200000|2021-11-23 10:10:00|2261|2255|2260|2254|2261|2255|2260|2254|3
1637662500000|2021-11-23 10:15:00|2260.3|2254.3|2263|2257|2263|2257|2260.3|2254.3|20
1637662800000|2021-11-23 10:20:00|2262.8|2256.8|2259.3|2253.3|2262.8|2256.8|2259.3|2253.3|4
1637663100000|2021-11-23 10:25:00|2259|2253|2258.3|2252.3|2259.5|2253.5|2257.8|2251.8|10
1637663700000|2021-11-23 10:35:00|2257.5|2251.5|2256.8|2250.8|2257.5|2251.5|2256.3|2250.3|5
1637664000000|2021-11-23 10:40:00|2257.3|2251.3|2259|2253|2259|2253|2257|2251|7
1637664300000|2021-11-23 10:45:00|2259.3|2253.3|2263.5|2257.5|2263.5|2257.5|2259.3|2253.3|13
1637664600000|2021-11-23 10:50:00|2263.8|2257.8|2264|2258|2265.3|2259.3|2263.3|2257.3|13
1637664900000|2021-11-23 10:55:00|2263.8|2257.8|2263.8|2257.8|2264|2258|2263.3|2257.3|4
1637665200000|2021-11-23 11:00:00|2263|2257|2259.3|2253.3|2263|2257|2258.8|2252.8|14
1637665500000|2021-11-23 11:05:00|2260|2254|2260|2254|2260|2254|2260|2254|1
1637665800000|2021-11-23 11:10:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1637666100000|2021-11-23 11:15:00|2259.3|2253.3|2257.8|2251.8|2259.3|2253.3|2257.5|2251.5|7
1637666400000|2021-11-23 11:20:00|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256|2250|3
1637666700000|2021-11-23 11:25:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1637667300000|2021-11-23 11:35:00|2255.8|2249.8|2255.3|2249.3|2256|2250|2255.3|2249.3|5
1637667600000|2021-11-23 11:40:00|2255.8|2249.8|2258.3|2252.3|2258.3|2252.3|2255.8|2249.8|10
1637667900000|2021-11-23 11:45:00|2258.5|2252.5|2259.5|2253.5|2259.8|2253.8|2258.5|2252.5|5
1637668200000|2021-11-23 11:50:00|2259.8|2253.8|2260|2254|2260|2254|2259.8|2253.8|2
1637668500000|2021-11-23 11:55:00|2260.3|2254.3|2259.5|2253.5|2262.3|2256.3|2259.5|2253.5|8
1637668800000|2021-11-23 12:00:00|2259.8|2253.8|2260|2254|2260|2254|2259.5|2253.5|4
1637669100000|2021-11-23 12:05:00|2259.5|2253.5|2260.3|2254.3|2260.5|2254.5|2259.5|2253.5|5
1637669400000|2021-11-23 12:10:00|2259.5|2253.5|2260|2254|2260.3|2254.3|2259.5|2253.5|4
1637670000000|2021-11-23 12:20:00|2260.3|2254.3|2260.8|2254.8|2262|2256|2260.3|2254.3|8
1637670300000|2021-11-23 12:25:00|2261|2255|2261.3|2255.3|2262.3|2256.3|2260.5|2254.5|9
1637670600000|2021-11-23 12:30:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2259.8|2253.8|9
1637670900000|2021-11-23 12:35:00|2261.5|2255.5|2259.8|2253.8|2261.5|2255.5|2259.3|2253.3|7
1637671200000|2021-11-23 12:40:00|2259.5|2253.5|2259.8|2253.8|2260.8|2254.8|2259.3|2253.3|11
1637671500000|2021-11-23 12:45:00|2260|2254|2259.8|2253.8|2260.8|2254.8|2259|2253|24
1637671800000|2021-11-23 12:50:00|2259.5|2253.5|2257.5|2251.5|2259.8|2253.8|2257|2251|39
1637672100000|2021-11-23 12:55:00|2257.8|2251.8|2257.3|2251.3|2257.8|2251.8|2256.5|2250.5|16
1637672400000|2021-11-23 13:00:00|2257.5|2251.5|2262|2256|2264|2258|2256|2250|64
1637672700000|2021-11-23 13:05:00|2262.3|2256.3|2264.5|2258.5|2265.3|2259.3|2262.3|2256.3|47
1637673000000|2021-11-23 13:10:00|2264.3|2258.3|2266|2260|2266.5|2260.5|2264|2258|25
1637673300000|2021-11-23 13:15:00|2266.3|2260.3|2267.5|2261.5|2269.3|2263.3|2266.3|2260.3|33
1637673600000|2021-11-23 13:20:00|2267.3|2261.3|2267.8|2261.8|2268.8|2262.8|2267|2261|18
1637673900000|2021-11-23 13:25:00|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|8
1637674200000|2021-11-23 13:30:00|2268|2262|2264.3|2258.3|2268.5|2262.5|2264|2258|29
1637674500000|2021-11-23 13:35:00|2264.8|2258.8|2264.8|2258.8|2266|2260|2264.3|2258.3|28
1637674800000|2021-11-23 13:40:00|2264.5|2258.5|2262.8|2256.8|2265.3|2259.3|2262.8|2256.8|26
1637675100000|2021-11-23 13:45:00|2263|2257|2261.8|2255.8|2263|2257|2260.8|2254.8|36
1637675400000|2021-11-23 13:50:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261|2255|16
1637675700000|2021-11-23 13:55:00|2262.5|2256.5|2264.5|2258.5|2265|2259|2262.5|2256.5|11
1637676000000|2021-11-23 14:00:00|2264.8|2258.8|2264.8|2258.8|2265.3|2259.3|2263.8|2257.8|8
1637676300000|2021-11-23 14:05:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1637676600000|2021-11-23 14:10:00|2265.5|2259.5|2266.5|2260.5|2267.5|2261.5|2265.5|2259.5|16
1637676900000|2021-11-23 14:15:00|2266.3|2260.3|2267.8|2261.8|2267.8|2261.8|2264|2258|25
1637677200000|2021-11-23 14:20:00|2268.3|2262.3|2269|2263|2271.8|2265.8|2268.3|2262.3|21
1637677500000|2021-11-23 14:25:00|2268.8|2262.8|2270|2264|2270.3|2264.3|2268.3|2262.3|20
1637677800000|2021-11-23 14:30:00|2270.3|2264.3|2272.3|2266.3|2273|2267|2269|2263|15
1637678100000|2021-11-23 14:35:00|2272|2266|2272.3|2266.3|2272.5|2266.5|2270.8|2264.8|20
1637678400000|2021-11-23 14:40:00|2272.5|2266.5|2272|2266|2272.5|2266.5|2272|2266|8
1637678700000|2021-11-23 14:45:00|2272.3|2266.3|2271.8|2265.8|2275.3|2269.3|2271.8|2265.8|27
1637679000000|2021-11-23 14:50:00|2271.5|2265.5|2272|2266|2272|2266|2268.5|2262.5|20
1637679300000|2021-11-23 14:55:00|2271.8|2265.8|2273.5|2267.5|2274|2268|2270.8|2264.8|18
1637679600000|2021-11-23 15:00:00|2273.8|2267.8|2272.5|2266.5|2273.8|2267.8|2272.3|2266.3|10
1637679900000|2021-11-23 15:05:00|2272.3|2266.3|2272|2266|2272.3|2266.3|2272|2266|2
1637680200000|2021-11-23 15:10:00|2271.8|2265.8|2270.3|2264.3|2272.3|2266.3|2270.3|2264.3|9
1637680500000|2021-11-23 15:15:00|2270.8|2264.8|2270.8|2264.8|2271|2265|2270.5|2264.5|7
1637680800000|2021-11-23 15:20:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1637681100000|2021-11-23 15:25:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269.3|2263.3|11
1637681400000|2021-11-23 15:30:00|2269.8|2263.8|2267|2261|2269.8|2263.8|2266.8|2260.8|10
1637681700000|2021-11-23 15:35:00|2268.3|2262.3|2270.3|2264.3|2270.3|2264.3|2267.8|2261.8|15
1637682000000|2021-11-23 15:40:00|2271|2265|2269.3|2263.3|2272.5|2266.5|2269.3|2263.3|16
1637682300000|2021-11-23 15:45:00|2269|2263|2266.3|2260.3|2270|2264|2266.3|2260.3|15
1637682600000|2021-11-23 15:50:00|2265.5|2259.5|2266.3|2260.3|2267|2261|2265.5|2259.5|10
1637682900000|2021-11-23 15:55:00|2266.8|2260.8|2267|2261|2267.5|2261.5|2264.5|2258.5|23
1637683200000|2021-11-23 16:00:00|2265.5|2259.5|2265|2259|2266.3|2260.3|2265|2259|13
1637683500000|2021-11-23 16:05:00|2265.3|2259.3|2263.8|2257.8|2265.3|2259.3|2263.3|2257.3|33
1637683800000|2021-11-23 16:10:00|2263.3|2257.3|2260.3|2254.3|2264.3|2258.3|2259.5|2253.5|50
1637684100000|2021-11-23 16:15:00|2260|2254|2256.3|2250.3|2260|2254|2254.3|2248.3|113
1637684400000|2021-11-23 16:20:00|2256|2250|2257.5|2251.5|2258|2252|2256|2250|14
1637684700000|2021-11-23 16:25:00|2258|2252|2256.8|2250.8|2259.3|2253.3|2256.5|2250.5|15
1637685000000|2021-11-23 16:30:00|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2254.5|2248.5|26
1637685300000|2021-11-23 16:35:00|2256.5|2250.5|2260|2254|2260|2254|2256.3|2250.3|14
1637685600000|2021-11-23 16:40:00|2260.3|2254.3|2256.5|2250.5|2262.3|2256.3|2256|2250|24
1637685900000|2021-11-23 16:45:00|2256.8|2250.8|2255.5|2249.5|2256.8|2250.8|2253.8|2247.8|16
1637686200000|2021-11-23 16:50:00|2255.3|2249.3|2254|2248|2256.3|2250.3|2254|2248|17
1637686500000|2021-11-23 16:55:00|2254.5|2248.5|2255.3|2249.3|2255.8|2249.8|2254.5|2248.5|8
1637686800000|2021-11-23 17:00:00|2256|2250|2256|2250|2256|2250|2255.5|2249.5|21
1637687100000|2021-11-23 17:05:00|2256.3|2250.3|2257.5|2251.5|2257.5|2251.5|2256.3|2250.3|5
1637687400000|2021-11-23 17:10:00|2256.5|2250.5|2254.8|2248.8|2257.3|2251.3|2254.8|2248.8|8
1637688600000|2021-11-23 17:30:00|2254.5|2248.5|2253.3|2247.3|2254.5|2248.5|2253.3|2247.3|5
1637688900000|2021-11-23 17:35:00|2253.5|2247.5|2252.5|2246.5|2253.5|2247.5|2252.5|2246.5|5
1637689800000|2021-11-23 17:50:00|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2252.3|2246.3|2
1637690100000|2021-11-23 17:55:00|2252.1|2246.1|2251.1|2245.1|2252.1|2246.1|2250.4|2244.4|11
1637715600000|2021-11-24 01:00:00|2265.8|2259.8|2262.5|2256.5|2265.8|2259.8|2260.4|2254.4|34
1637715900000|2021-11-24 01:05:00|2262.8|2256.8|2266.8|2260.8|2266.8|2260.8|2262.8|2256.8|32
1637716200000|2021-11-24 01:10:00|2267.5|2261.5|2272.3|2266.3|2272.8|2266.8|2267|2261|27
1637716500000|2021-11-24 01:15:00|2272.5|2266.5|2271.5|2265.5|2275.8|2269.8|2271.5|2265.5|29
1637716800000|2021-11-24 01:20:00|2271.3|2265.3|2271.5|2265.5|2272.3|2266.3|2271.3|2265.3|8
1637717100000|2021-11-24 01:25:00|2271.8|2265.8|2271.8|2265.8|2272.3|2266.3|2270|2264|52
1637717400000|2021-11-24 01:30:00|2272|2266|2273|2267|2273.5|2267.5|2271.3|2265.3|24
1637717700000|2021-11-24 01:35:00|2273.5|2267.5|2274.8|2268.8|2275|2269|2273|2267|21
1637718000000|2021-11-24 01:40:00|2275|2269|2274|2268|2275.3|2269.3|2274|2268|8
1637718300000|2021-11-24 01:45:00|2274.3|2268.3|2274.8|2268.8|2275|2269|2274.3|2268.3|26
1637718600000|2021-11-24 01:50:00|2275|2269|2275.3|2269.3|2275.8|2269.8|2274.8|2268.8|8
1637718900000|2021-11-24 01:55:00|2275|2269|2274.8|2268.8|2275|2269|2274.5|2268.5|18
1637719200000|2021-11-24 02:00:00|2275|2269|2275|2269|2275.5|2269.5|2274.8|2268.8|11
1637719500000|2021-11-24 02:05:00|2275.3|2269.3|2274.8|2268.8|2275.3|2269.3|2273.8|2267.8|13
1637719800000|2021-11-24 02:10:00|2274.5|2268.5|2274.5|2268.5|2275|2269|2274|2268|23
1637720100000|2021-11-24 02:15:00|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|2
1637720400000|2021-11-24 02:20:00|2274.3|2268.3|2275.5|2269.5|2275.5|2269.5|2274.3|2268.3|7
1637720700000|2021-11-24 02:25:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2274|2268|2
1637721000000|2021-11-24 02:30:00|2273.8|2267.8|2268.5|2262.5|2273.8|2267.8|2267.5|2261.5|53
1637721300000|2021-11-24 02:35:00|2268.8|2262.8|2274.5|2268.5|2274.5|2268.5|2268.3|2262.3|71
1637721600000|2021-11-24 02:40:00|2274.8|2268.8|2274.5|2268.5|2275.5|2269.5|2274|2268|24
1637721900000|2021-11-24 02:45:00|2274.3|2268.3|2275.5|2269.5|2275.5|2269.5|2274.3|2268.3|17
1637722200000|2021-11-24 02:50:00|2275.8|2269.8|2275.5|2269.5|2276.3|2270.3|2275.3|2269.3|16
1637722500000|2021-11-24 02:55:00|2275.8|2269.8|2277.5|2271.5|2277.5|2271.5|2275.5|2269.5|17
1637722800000|2021-11-24 03:00:00|2277.8|2271.8|2278.8|2272.8|2280.3|2274.3|2277.5|2271.5|52
1637723100000|2021-11-24 03:05:00|2279|2273|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|51
1637723400000|2021-11-24 03:10:00|2279.3|2273.3|2278.3|2272.3|2279.3|2273.3|2277.3|2271.3|24
1637723700000|2021-11-24 03:15:00|2278.5|2272.5|2279.3|2273.3|2280.5|2274.5|2278|2272|48
1637724000000|2021-11-24 03:20:00|2279|2273|2277.8|2271.8|2279|2273|2277.3|2271.3|24
1637724300000|2021-11-24 03:25:00|2278.3|2272.3|2277.8|2271.8|2278.5|2272.5|2277.8|2271.8|18
1637724600000|2021-11-24 03:30:00|2277.5|2271.5|2277.8|2271.8|2278|2272|2277.5|2271.5|6
1637724900000|2021-11-24 03:35:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|4
1637725200000|2021-11-24 03:40:00|2278|2272|2279.3|2273.3|2279.8|2273.8|2277.8|2271.8|9
1637725500000|2021-11-24 03:45:00|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|2
1637726100000|2021-11-24 03:55:00|2278.5|2272.5|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|3
1637726400000|2021-11-24 04:00:00|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2277.5|2271.5|16
1637726700000|2021-11-24 04:05:00|2279|2273|2279|2273|2279.3|2273.3|2278.8|2272.8|5
1637727300000|2021-11-24 04:15:00|2278.8|2272.8|2278.5|2272.5|2279.5|2273.5|2277.3|2271.3|27
1637727600000|2021-11-24 04:20:00|2277.6|2271.6|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|7
1637727900000|2021-11-24 04:25:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|8
1637728200000|2021-11-24 04:30:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2276.8|2270.8|5
1637728800000|2021-11-24 04:40:00|2277|2271|2276.8|2270.8|2277|2271|2276.8|2270.8|2
1637729100000|2021-11-24 04:45:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.5|2269.5|19
1637729400000|2021-11-24 04:50:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.5|2269.5|9
1637729700000|2021-11-24 04:55:00|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1637730900000|2021-11-24 05:15:00|2275.5|2269.5|2277.5|2271.5|2277.5|2271.5|2275.5|2269.5|9
1637731200000|2021-11-24 05:20:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|2
1637731500000|2021-11-24 05:25:00|2277|2271|2276.3|2270.3|2277|2271|2275.8|2269.8|14
1637731800000|2021-11-24 05:30:00|2276|2270|2279.5|2273.5|2279.8|2273.8|2276|2270|28
1637732100000|2021-11-24 05:35:00|2279.8|2273.8|2281|2275|2281.5|2275.5|2279.8|2273.8|16
1637732400000|2021-11-24 05:40:00|2280.8|2274.8|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|4
1637732700000|2021-11-24 05:45:00|2280.3|2274.3|2278.8|2272.8|2280.3|2274.3|2278.8|2272.8|16
1637733000000|2021-11-24 05:50:00|2279|2273|2279|2273|2279.5|2273.5|2278.8|2272.8|13
1637733300000|2021-11-24 05:55:00|2279.3|2273.3|2281|2275|2281.3|2275.3|2279.3|2273.3|5
1637733600000|2021-11-24 06:00:00|2281.3|2275.3|2283.8|2277.8|2283.8|2277.8|2281|2275|18
1637733900000|2021-11-24 06:05:00|2283.5|2277.5|2281.3|2275.3|2283.5|2277.5|2278.3|2272.3|28
1637734200000|2021-11-24 06:10:00|2281.5|2275.5|2282|2276|2283.8|2277.8|2281|2275|29
1637734500000|2021-11-24 06:15:00|2281.5|2275.5|2283.3|2277.3|2283.8|2277.8|2281.3|2275.3|26
1637734800000|2021-11-24 06:20:00|2283.8|2277.8|2284|2278|2285|2279|2283.8|2277.8|8
1637735100000|2021-11-24 06:25:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|3
1637735400000|2021-11-24 06:30:00|2283|2277|2281.5|2275.5|2283.3|2277.3|2279.5|2273.5|33
1637735700000|2021-11-24 06:35:00|2281.8|2275.8|2281.5|2275.5|2282|2276|2281.5|2275.5|6
1637736600000|2021-11-24 06:50:00|2281.3|2275.3|2278.3|2272.3|2281.3|2275.3|2276.5|2270.5|29
1637736900000|2021-11-24 06:55:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.3|2272.3|18
1637737200000|2021-11-24 07:00:00|2279|2273|2275.8|2269.8|2279|2273|2275.8|2269.8|12
1637737500000|2021-11-24 07:05:00|2274.8|2268.8|2275.3|2269.3|2275.8|2269.8|2274.8|2268.8|7
1637737800000|2021-11-24 07:10:00|2275.5|2269.5|2276.5|2270.5|2277.3|2271.3|2273.8|2267.8|30
1637738100000|2021-11-24 07:15:00|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|5
1637738400000|2021-11-24 07:20:00|2276|2270|2274.6|2268.6|2276.8|2270.8|2274.6|2268.6|12
1637738700000|2021-11-24 07:25:00|2275.3|2269.3|2280.5|2274.5|2281.8|2275.8|2273.5|2267.5|40
1637739000000|2021-11-24 07:30:00|2280.8|2274.8|2281.3|2275.3|2281.5|2275.5|2280.8|2274.8|17
1637739300000|2021-11-24 07:35:00|2281|2275|2281.5|2275.5|2283|2277|2281|2275|11
1637739600000|2021-11-24 07:40:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|2
1637739900000|2021-11-24 07:45:00|2281.8|2275.8|2281.8|2275.8|2282|2276|2281.8|2275.8|3
1637740200000|2021-11-24 07:50:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.8|2275.8|4
1637740500000|2021-11-24 07:55:00|2282|2276|2283.8|2277.8|2285.5|2279.5|2282|2276|24
1637740800000|2021-11-24 08:00:00|2284|2278|2281.5|2275.5|2285|2279|2273.3|2267.3|39
1637741100000|2021-11-24 08:05:00|2281.8|2275.8|2282.3|2276.3|2282.3|2276.3|2281.5|2275.5|4
1637741400000|2021-11-24 08:10:00|2282|2276|2280.8|2274.8|2282|2276|2279.5|2273.5|12
1637741700000|2021-11-24 08:15:00|2281|2275|2282.8|2276.8|2283.8|2277.8|2281|2275|18
1637742000000|2021-11-24 08:20:00|2283|2277|2282.5|2276.5|2283|2277|2282|2276|11
1637742300000|2021-11-24 08:25:00|2282.3|2276.3|2276.8|2270.8|2282.3|2276.3|2276.8|2270.8|23
1637742600000|2021-11-24 08:30:00|2276.5|2270.5|2277|2271|2280.8|2274.8|2273.3|2267.3|31
1637742900000|2021-11-24 08:35:00|2277.3|2271.3|2276.3|2270.3|2277.3|2271.3|2275.8|2269.8|16
1637743200000|2021-11-24 08:40:00|2276|2270|2276.3|2270.3|2276.5|2270.5|2275.3|2269.3|13
1637743500000|2021-11-24 08:45:00|2276.5|2270.5|2275.3|2269.3|2277|2271|2274.5|2268.5|23
1637743800000|2021-11-24 08:50:00|2274.5|2268.5|2276|2270|2276.3|2270.3|2273.5|2267.5|15
1637744100000|2021-11-24 08:55:00|2276.3|2270.3|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|24
1637744400000|2021-11-24 09:00:00|2276.3|2270.3|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|19
1637744700000|2021-11-24 09:05:00|2276.5|2270.5|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|19
1637745000000|2021-11-24 09:10:00|2276.8|2270.8|2278.3|2272.3|2278.3|2272.3|2276.8|2270.8|20
1637745300000|2021-11-24 09:15:00|2278|2272|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|5
1637745600000|2021-11-24 09:20:00|2278.5|2272.5|2283|2277|2283|2277|2278.5|2272.5|15
1637745900000|2021-11-24 09:25:00|2283.3|2277.3|2283|2277|2284.5|2278.5|2282.5|2276.5|13
1637746200000|2021-11-24 09:30:00|2282.8|2276.8|2285.3|2279.3|2285.5|2279.5|2282.8|2276.8|19
1637746500000|2021-11-24 09:35:00|2285|2279|2281.8|2275.8|2285|2279|2281.8|2275.8|13
1637746800000|2021-11-24 09:40:00|2281.5|2275.5|2283|2277|2283|2277|2279.8|2273.8|20
1637747100000|2021-11-24 09:45:00|2283.3|2277.3|2283.3|2277.3|2284|2278|2283.3|2277.3|9
1637747400000|2021-11-24 09:50:00|2283|2277|2280.8|2274.8|2283|2277|2280.8|2274.8|15
1637747700000|2021-11-24 09:55:00|2281|2275|2278|2272|2281|2275|2277.5|2271.5|13
1637748000000|2021-11-24 10:00:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|9
1637748300000|2021-11-24 10:05:00|2277|2271|2277.5|2271.5|2277.8|2271.8|2273.8|2267.8|32
1637748600000|2021-11-24 10:10:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.5|2271.5|9
1637748900000|2021-11-24 10:15:00|2278|2272|2279.8|2273.8|2280|2274|2277.5|2271.5|13
1637749200000|2021-11-24 10:20:00|2280|2274|2281.3|2275.3|2281.5|2275.5|2279.8|2273.8|15
1637749500000|2021-11-24 10:25:00|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|2
1637749800000|2021-11-24 10:30:00|2280.5|2274.5|2277.8|2271.8|2280.5|2274.5|2276.5|2270.5|23
1637750100000|2021-11-24 10:35:00|2277.5|2271.5|2274|2268|2277.5|2271.5|2274|2268|12
1637750400000|2021-11-24 10:40:00|2274.3|2268.3|2275|2269|2276.3|2270.3|2273.8|2267.8|9
1637750700000|2021-11-24 10:45:00|2274.8|2268.8|2273.8|2267.8|2275.8|2269.8|2273.8|2267.8|17
1637751000000|2021-11-24 10:50:00|2274|2268|2273.8|2267.8|2274|2268|2273.8|2267.8|2
1637751300000|2021-11-24 10:55:00|2273.5|2267.5|2274|2268|2275.3|2269.3|2273.3|2267.3|13
1637751600000|2021-11-24 11:00:00|2274.3|2268.3|2271.3|2265.3|2274.3|2268.3|2271.3|2265.3|12
1637751900000|2021-11-24 11:05:00|2271|2265|2272.3|2266.3|2274.3|2268.3|2270.8|2264.8|22
1637752200000|2021-11-24 11:10:00|2272|2266|2271.3|2265.3|2272|2266|2270.8|2264.8|6
1637752500000|2021-11-24 11:15:00|2271.5|2265.5|2274|2268|2274|2268|2271.3|2265.3|24
1637752800000|2021-11-24 11:20:00|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1637753100000|2021-11-24 11:25:00|2273.5|2267.5|2271.8|2265.8|2273.5|2267.5|2271.3|2265.3|23
1637753400000|2021-11-24 11:30:00|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271|2265|6
1637753700000|2021-11-24 11:35:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2271|2265|7
1637754000000|2021-11-24 11:40:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|3
1637754300000|2021-11-24 11:45:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271|2265|7
1637754600000|2021-11-24 11:50:00|2271.8|2265.8|2271.3|2265.3|2272.3|2266.3|2271.3|2265.3|6
1637754900000|2021-11-24 11:55:00|2271|2265|2269|2263|2271|2265|2267.3|2261.3|12
1637755200000|2021-11-24 12:00:00|2269.5|2263.5|2270|2264|2270.8|2264.8|2269.5|2263.5|18
1637755500000|2021-11-24 12:05:00|2269.5|2263.5|2269.8|2263.8|2270|2264|2269.5|2263.5|6
1637755800000|2021-11-24 12:10:00|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2269|2263|7
1637756100000|2021-11-24 12:15:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2268.8|2262.8|22
1637756400000|2021-11-24 12:20:00|2270.8|2264.8|2270.3|2264.3|2273|2267|2270.3|2264.3|14
1637756700000|2021-11-24 12:25:00|2270.8|2264.8|2270.5|2264.5|2271|2265|2270.5|2264.5|8
1637757000000|2021-11-24 12:30:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|19
1637757300000|2021-11-24 12:35:00|2270.8|2264.8|2268.5|2262.5|2270.8|2264.8|2268.5|2262.5|12
1637757600000|2021-11-24 12:40:00|2268.3|2262.3|2270|2264|2270.3|2264.3|2267|2261|17
1637757900000|2021-11-24 12:45:00|2270.3|2264.3|2270|2264|2271|2265|2269.5|2263.5|13
1637758200000|2021-11-24 12:50:00|2270.8|2264.8|2275.3|2269.3|2277.5|2271.5|2270.8|2264.8|63
1637758500000|2021-11-24 12:55:00|2275.5|2269.5|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|18
1637758800000|2021-11-24 13:00:00|2276.5|2270.5|2273.8|2267.8|2277.3|2271.3|2272.3|2266.3|87
1637759100000|2021-11-24 13:05:00|2273|2267|2275|2269|2277|2271|2273|2267|32
1637759400000|2021-11-24 13:10:00|2274.8|2268.8|2275|2269|2275|2269|2273.8|2267.8|16
1637759700000|2021-11-24 13:15:00|2275.3|2269.3|2272.5|2266.5|2275.3|2269.3|2271.8|2265.8|13
1637760000000|2021-11-24 13:20:00|2272.3|2266.3|2272.8|2266.8|2275.5|2269.5|2272.3|2266.3|20
1637760300000|2021-11-24 13:25:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2271.5|2265.5|44
1637760600000|2021-11-24 13:30:00|2274.5|2268.5|2276.8|2270.8|2277|2271|2273|2267|26
1637760900000|2021-11-24 13:35:00|2277|2271|2276.3|2270.3|2277|2271|2276.3|2270.3|9
1637761200000|2021-11-24 13:40:00|2276.5|2270.5|2274.8|2268.8|2276.5|2270.5|2274.8|2268.8|14
1637761500000|2021-11-24 13:45:00|2274.5|2268.5|2276.5|2270.5|2277.5|2271.5|2273.8|2267.8|19
1637761800000|2021-11-24 13:50:00|2276.8|2270.8|2276.3|2270.3|2277|2271|2276.3|2270.3|11
1637762100000|2021-11-24 13:55:00|2276.5|2270.5|2275.3|2269.3|2276.5|2270.5|2275.3|2269.3|8
1637762400000|2021-11-24 14:00:00|2275.5|2269.5|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|26
1637762700000|2021-11-24 14:05:00|2275.5|2269.5|2268.3|2262.3|2275.5|2269.5|2267|2261|67
1637763000000|2021-11-24 14:10:00|2268|2262|2268.8|2262.8|2270.3|2264.3|2266.5|2260.5|101
1637763300000|2021-11-24 14:15:00|2269|2263|2271.5|2265.5|2273.5|2267.5|2269|2263|105
1637763600000|2021-11-24 14:20:00|2270.8|2264.8|2271.5|2265.5|2273.5|2267.5|2267.8|2261.8|76
1637763900000|2021-11-24 14:25:00|2271.8|2265.8|2269|2263|2272.8|2266.8|2268.8|2262.8|48
1637764200000|2021-11-24 14:30:00|2269.3|2263.3|2271.5|2265.5|2275.5|2269.5|2269.3|2263.3|52
1637764500000|2021-11-24 14:35:00|2271.3|2265.3|2272.8|2266.8|2273.8|2267.8|2269.8|2263.8|38
1637764800000|2021-11-24 14:40:00|2273|2267|2274.5|2268.5|2275.8|2269.8|2273|2267|21
1637765100000|2021-11-24 14:45:00|2274.3|2268.3|2273|2267|2275|2269|2272.8|2266.8|24
1637765400000|2021-11-24 14:50:00|2272.8|2266.8|2270.3|2264.3|2272.8|2266.8|2269|2263|21
1637765700000|2021-11-24 14:55:00|2270|2264|2273.8|2267.8|2274.5|2268.5|2270|2264|42
1637766000000|2021-11-24 15:00:00|2274|2268|2273.8|2267.8|2274.5|2268.5|2273.5|2267.5|29
1637766300000|2021-11-24 15:05:00|2274|2268|2275.3|2269.3|2275.5|2269.5|2273|2267|32
1637766600000|2021-11-24 15:10:00|2275|2269|2275|2269|2275|2269|2274.3|2268.3|6
1637766900000|2021-11-24 15:15:00|2274.8|2268.8|2271.5|2265.5|2274.8|2268.8|2271.3|2265.3|22
1637767200000|2021-11-24 15:20:00|2271.3|2265.3|2271|2265|2272|2266|2268.3|2262.3|29
1637767500000|2021-11-24 15:25:00|2270.8|2264.8|2272|2266|2273|2267|2270.5|2264.5|24
1637767800000|2021-11-24 15:30:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270|2264|33
1637768100000|2021-11-24 15:35:00|2270.3|2264.3|2267.5|2261.5|2270.3|2264.3|2266.5|2260.5|20
1637768400000|2021-11-24 15:40:00|2267.8|2261.8|2268|2262|2268.5|2262.5|2267.8|2261.8|4
1637768700000|2021-11-24 15:45:00|2267.8|2261.8|2265|2259|2268|2262|2265|2259|20
1637769000000|2021-11-24 15:50:00|2265.3|2259.3|2266.3|2260.3|2268.5|2262.5|2265|2259|26
1637769300000|2021-11-24 15:55:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2264.3|2258.3|35
1637769600000|2021-11-24 16:00:00|2264.5|2258.5|2262.8|2256.8|2265.3|2259.3|2262|2256|39
1637769900000|2021-11-24 16:05:00|2263|2257|2262|2256|2264|2258|2260.3|2254.3|68
1637770200000|2021-11-24 16:10:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2259.5|2253.5|41
1637770500000|2021-11-24 16:15:00|2260.5|2254.5|2267.5|2261.5|2271|2265|2260.5|2254.5|150
1637770800000|2021-11-24 16:20:00|2267.8|2261.8|2272.5|2266.5|2273.3|2267.3|2267.8|2261.8|66
1637771100000|2021-11-24 16:25:00|2272.3|2266.3|2268|2262|2272.3|2266.3|2267.8|2261.8|17
1637771400000|2021-11-24 16:30:00|2267.8|2261.8|2271.3|2265.3|2271.3|2265.3|2267.8|2261.8|10
1637771700000|2021-11-24 16:35:00|2270.8|2264.8|2271.8|2265.8|2272|2266|2270.5|2264.5|32
1637772000000|2021-11-24 16:40:00|2271.5|2265.5|2271.3|2265.3|2271.5|2265.5|2267.8|2261.8|53
1637772300000|2021-11-24 16:45:00|2270.5|2264.5|2270|2264|2272.5|2266.5|2268.5|2262.5|82
1637772600000|2021-11-24 16:50:00|2270.3|2264.3|2268.5|2262.5|2270.3|2264.3|2267.3|2261.3|27
1637772900000|2021-11-24 16:55:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2265.8|2259.8|29
1637773200000|2021-11-24 17:00:00|2268|2262|2268|2262|2268.8|2262.8|2267.5|2261.5|93
1637773500000|2021-11-24 17:05:00|2267.8|2261.8|2267.8|2261.8|2268|2262|2266.3|2260.3|38
1637773800000|2021-11-24 17:10:00|2268|2262|2268.5|2262.5|2268.8|2262.8|2267.8|2261.8|38
1637774100000|2021-11-24 17:15:00|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|276
1637774400000|2021-11-24 17:20:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|184
1637774700000|2021-11-24 17:25:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2268|2262|52
1637775000000|2021-11-24 17:30:00|2268.5|2262.5|2267|2261|2268.8|2262.8|2267|2261|12
1637775300000|2021-11-24 17:35:00|2267.5|2261.5|2268|2262|2268.5|2262.5|2267.5|2261.5|9
1637775600000|2021-11-24 17:40:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268|2262|12
1637775900000|2021-11-24 17:45:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2266.8|2260.8|59
1637776200000|2021-11-24 17:50:00|2269|2263|2269.5|2263.5|2270.5|2264.5|2268.5|2262.5|31
1637776500000|2021-11-24 17:55:00|2269.4|2263.4|2269.9|2263.9|2270.9|2264.9|2269.1|2263.1|40
1637802000000|2021-11-25 01:00:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|2
1637802300000|2021-11-25 01:05:00|2272.5|2266.5|2272|2266|2273|2267|2272|2266|10
1637802600000|2021-11-25 01:10:00|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|33
1637802900000|2021-11-25 01:15:00|2272|2266|2272.5|2266.5|2272.5|2266.5|2272|2266|3
1637803200000|2021-11-25 01:20:00|2272.8|2266.8|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|22
1637803500000|2021-11-25 01:25:00|2272.5|2266.5|2272.8|2266.8|2273|2267|2272.5|2266.5|40
1637803800000|2021-11-25 01:30:00|2273|2267|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|58
1637804100000|2021-11-25 01:35:00|2273|2267|2274.5|2268.5|2274.5|2268.5|2273|2267|11
1637804400000|2021-11-25 01:40:00|2274.3|2268.3|2274.8|2268.8|2275|2269|2274.3|2268.3|15
1637804700000|2021-11-25 01:45:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1637805000000|2021-11-25 01:50:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2275.3|2269.3|2
1637805300000|2021-11-25 01:55:00|2275.8|2269.8|2274.8|2268.8|2276|2270|2274.3|2268.3|32
1637805600000|2021-11-25 02:00:00|2275|2269|2276.3|2270.3|2277.3|2271.3|2274.8|2268.8|15
1637805900000|2021-11-25 02:05:00|2276.8|2270.8|2276|2270|2278.8|2272.8|2276|2270|6
1637806500000|2021-11-25 02:15:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1637806800000|2021-11-25 02:20:00|2276.8|2270.8|2278.5|2272.5|2278.8|2272.8|2276.8|2270.8|5
1637807100000|2021-11-25 02:25:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|5
1637807400000|2021-11-25 02:30:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|6
1637807700000|2021-11-25 02:35:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1637808000000|2021-11-25 02:40:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1637808300000|2021-11-25 02:45:00|2276.3|2270.3|2276.8|2270.8|2277.8|2271.8|2276.3|2270.3|4
1637808900000|2021-11-25 02:55:00|2277|2271|2276.5|2270.5|2277|2271|2276.5|2270.5|2
1637809500000|2021-11-25 03:05:00|2276.8|2270.8|2276.8|2270.8|2277|2271|2276.8|2270.8|3
1637809800000|2021-11-25 03:10:00|2276.5|2270.5|2275.3|2269.3|2276.5|2270.5|2274.5|2268.5|33
1637810100000|2021-11-25 03:15:00|2274.8|2268.8|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|3
1637810400000|2021-11-25 03:20:00|2274|2268|2273|2267|2274.8|2268.8|2273|2267|74
1637810700000|2021-11-25 03:25:00|2274|2268|2270.5|2264.5|2274|2268|2269|2263|40
1637811000000|2021-11-25 03:30:00|2270.3|2264.3|2269.3|2263.3|2270.5|2264.5|2268.5|2262.5|36
1637811300000|2021-11-25 03:35:00|2269.5|2263.5|2272.5|2266.5|2275|2269|2268.8|2262.8|29
1637811600000|2021-11-25 03:40:00|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.3|2266.3|12
1637811900000|2021-11-25 03:45:00|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1637812200000|2021-11-25 03:50:00|2272|2266|2271.5|2265.5|2272|2266|2271.5|2265.5|3
1637812500000|2021-11-25 03:55:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|3
1637813400000|2021-11-25 04:10:00|2271.5|2265.5|2271.5|2265.5|2271.8|2265.8|2271.5|2265.5|3
1637813700000|2021-11-25 04:15:00|2271.8|2265.8|2275|2269|2275|2269|2271.8|2265.8|12
1637814000000|2021-11-25 04:20:00|2274.8|2268.8|2274.8|2268.8|2275|2269|2274.8|2268.8|3
1637815200000|2021-11-25 04:40:00|2274.5|2268.5|2274|2268|2274.5|2268.5|2273.8|2267.8|8
1637817900000|2021-11-25 05:25:00|2273.8|2267.8|2272.8|2266.8|2273.8|2267.8|2272.8|2266.8|4
1637818200000|2021-11-25 05:30:00|2271.3|2265.3|2271.8|2265.8|2273.3|2267.3|2267|2261|103
1637818500000|2021-11-25 05:35:00|2271.3|2265.3|2269.5|2263.5|2271.5|2265.5|2267.8|2261.8|73
1637818800000|2021-11-25 05:40:00|2269.3|2263.3|2268.8|2262.8|2269.5|2263.5|2265.3|2259.3|48
1637819100000|2021-11-25 05:45:00|2269.3|2263.3|2271.3|2265.3|2271.5|2265.5|2269.3|2263.3|18
1637820000000|2021-11-25 06:00:00|2271.5|2265.5|2273|2267|2273.3|2267.3|2271.3|2265.3|28
1637820300000|2021-11-25 06:05:00|2272.8|2266.8|2273.8|2267.8|2274|2268|2272.8|2266.8|10
1637820600000|2021-11-25 06:10:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2273.8|2267.8|14
1637820900000|2021-11-25 06:15:00|2274.5|2268.5|2275.3|2269.3|2275.5|2269.5|2274.3|2268.3|10
1637821200000|2021-11-25 06:20:00|2275.5|2269.5|2277|2271|2277|2271|2275.3|2269.3|20
1637821500000|2021-11-25 06:25:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1637822100000|2021-11-25 06:35:00|2277|2271|2277.5|2271.5|2278.5|2272.5|2275.3|2269.3|57
1637822400000|2021-11-25 06:40:00|2277.8|2271.8|2278.5|2272.5|2278.8|2272.8|2276|2270|21
1637822700000|2021-11-25 06:45:00|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2277.8|2271.8|19
1637823000000|2021-11-25 06:50:00|2278|2272|2278.5|2272.5|2278.5|2272.5|2277.8|2271.8|16
1637823300000|2021-11-25 06:55:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|10
1637823600000|2021-11-25 07:00:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.3|2272.3|4
1637823900000|2021-11-25 07:05:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|6
1637824200000|2021-11-25 07:10:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2278|2272|2
1637825100000|2021-11-25 07:25:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1637825400000|2021-11-25 07:30:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|2
1637825700000|2021-11-25 07:35:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1637826000000|2021-11-25 07:40:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1637826300000|2021-11-25 07:45:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2278|2272|4
1637826900000|2021-11-25 07:55:00|2277.5|2271.5|2276.3|2270.3|2277.5|2271.5|2275.5|2269.5|27
1637827200000|2021-11-25 08:00:00|2276|2270|2277.5|2271.5|2277.8|2271.8|2275.5|2269.5|19
1637827500000|2021-11-25 08:05:00|2277.8|2271.8|2275.8|2269.8|2277.8|2271.8|2274.8|2268.8|30
1637827800000|2021-11-25 08:10:00|2276|2270|2274.5|2268.5|2276|2270|2274.3|2268.3|18
1637828100000|2021-11-25 08:15:00|2274.8|2268.8|2274|2268|2275.3|2269.3|2274|2268|22
1637828400000|2021-11-25 08:20:00|2273.8|2267.8|2275.5|2269.5|2275.5|2269.5|2273.8|2267.8|6
1637828700000|2021-11-25 08:25:00|2275.8|2269.8|2276.5|2270.5|2276.8|2270.8|2275.8|2269.8|3
1637829000000|2021-11-25 08:30:00|2276.3|2270.3|2277.3|2271.3|2277.3|2271.3|2276.3|2270.3|8
1637829300000|2021-11-25 08:35:00|2277|2271|2276.8|2270.8|2277|2271|2276.3|2270.3|10
1637829600000|2021-11-25 08:40:00|2277|2271|2279.3|2273.3|2279.3|2273.3|2276.3|2270.3|15
1637829900000|2021-11-25 08:45:00|2278.5|2272.5|2279.3|2273.3|2279.5|2273.5|2278.5|2272.5|8
1637830200000|2021-11-25 08:50:00|2279|2273|2279|2273|2279.5|2273.5|2278.8|2272.8|10
1637830500000|2021-11-25 08:55:00|2278.8|2272.8|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|6
1637830800000|2021-11-25 09:00:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2279.3|2273.3|4
1637831100000|2021-11-25 09:05:00|2279.3|2273.3|2278.3|2272.3|2279.3|2273.3|2277.8|2271.8|10
1637831400000|2021-11-25 09:10:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|2
1637832000000|2021-11-25 09:20:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|10
1637832300000|2021-11-25 09:25:00|2278|2272|2278|2272|2278.3|2272.3|2278|2272|7
1637832600000|2021-11-25 09:30:00|2278.3|2272.3|2278.5|2272.5|2278.8|2272.8|2278|2272|10
1637832900000|2021-11-25 09:35:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.5|2272.5|5
1637833200000|2021-11-25 09:40:00|2278.5|2272.5|2278.8|2272.8|2279|2273|2278.5|2272.5|4
1637833500000|2021-11-25 09:45:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|9
1637833800000|2021-11-25 09:50:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1637834400000|2021-11-25 10:00:00|2277.8|2271.8|2278.8|2272.8|2278.8|2272.8|2277.8|2271.8|2
1637834700000|2021-11-25 10:05:00|2278|2272|2276.8|2270.8|2278|2272|2276.5|2270.5|8
1637835000000|2021-11-25 10:10:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1637835300000|2021-11-25 10:15:00|2276.8|2270.8|2276.8|2270.8|2277|2271|2276.8|2270.8|5
1637835600000|2021-11-25 10:20:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|5
1637835900000|2021-11-25 10:25:00|2276|2270|2277.8|2271.8|2278|2272|2276|2270|7
1637836200000|2021-11-25 10:30:00|2277.5|2271.5|2277|2271|2277.5|2271.5|2276.8|2270.8|6
1637836500000|2021-11-25 10:35:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2276.5|2270.5|7
1637836800000|2021-11-25 10:40:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1637837100000|2021-11-25 10:45:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2276.5|2270.5|25
1637837400000|2021-11-25 10:50:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.5|2269.5|8
1637837700000|2021-11-25 10:55:00|2275.8|2269.8|2275.8|2269.8|2276|2270|2275.8|2269.8|3
1637838000000|2021-11-25 11:00:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|4
1637838300000|2021-11-25 11:05:00|2275.5|2269.5|2274.5|2268.5|2275.5|2269.5|2274.5|2268.5|4
1637839200000|2021-11-25 11:20:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1637839800000|2021-11-25 11:30:00|2274|2268|2274|2268|2274|2268|2273.8|2267.8|3
1637840400000|2021-11-25 11:40:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|4
1637841300000|2021-11-25 11:55:00|2274.3|2268.3|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|4
1637841900000|2021-11-25 12:05:00|2274.5|2268.5|2274.3|2268.3|2274.5|2268.5|2274.3|2268.3|2
1637842500000|2021-11-25 12:15:00|2274|2268|2273.8|2267.8|2274|2268|2273.5|2267.5|6
1637842800000|2021-11-25 12:20:00|2274|2268|2274|2268|2274.5|2268.5|2273.8|2267.8|4
1637843100000|2021-11-25 12:25:00|2273.8|2267.8|2273.8|2267.8|2274|2268|2273.8|2267.8|3
1637843400000|2021-11-25 12:30:00|2274|2268|2274.3|2268.3|2274.3|2268.3|2274|2268|2
1637843700000|2021-11-25 12:35:00|2274|2268|2274|2268|2274|2268|2274|2268|1
1637844000000|2021-11-25 12:40:00|2274.3|2268.3|2275.5|2269.5|2278.6|2272.6|2274.3|2268.3|23
1637844300000|2021-11-25 12:45:00|2275.3|2269.3|2277.5|2271.5|2277.5|2271.5|2274.8|2268.8|23
1637844600000|2021-11-25 12:50:00|2277|2271|2278.5|2272.5|2278.8|2272.8|2276.8|2270.8|20
1637844900000|2021-11-25 12:55:00|2278.8|2272.8|2279.1|2273.1|2281.9|2275.9|2278.4|2272.4|42
1637845200000|2021-11-25 13:00:00|2279.4|2273.4|2287.8|2281.8|2292.9|2286.9|2278|2272|184
1637845500000|2021-11-25 13:05:00|2288|2282|2286.3|2280.3|2292.5|2286.5|2286.3|2280.3|109
1637845800000|2021-11-25 13:10:00|2286.5|2280.5|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|38
1637846100000|2021-11-25 13:15:00|2285.8|2279.8|2282.3|2276.3|2288|2282|2281.8|2275.8|79
1637846400000|2021-11-25 13:20:00|2282.5|2276.5|2286.3|2280.3|2286.5|2280.5|2279.8|2273.8|53
1637846700000|2021-11-25 13:25:00|2286|2280|2284.5|2278.5|2287.5|2281.5|2284|2278|87
1637847000000|2021-11-25 13:30:00|2284|2278|2279.3|2273.3|2284|2278|2279.3|2273.3|51
1637847300000|2021-11-25 13:35:00|2279|2273|2277.3|2271.3|2280.3|2274.3|2277.3|2271.3|38
1637847600000|2021-11-25 13:40:00|2277.8|2271.8|2279.5|2273.5|2281|2275|2277.8|2271.8|40
1637847900000|2021-11-25 13:45:00|2279.3|2273.3|2280|2274|2280.5|2274.5|2278.3|2272.3|48
1637848200000|2021-11-25 13:50:00|2280.3|2274.3|2281|2275|2281.5|2275.5|2280.3|2274.3|20
1637848500000|2021-11-25 13:55:00|2280.8|2274.8|2279.5|2273.5|2280.8|2274.8|2279|2273|29
1637848800000|2021-11-25 14:00:00|2279.8|2273.8|2279.8|2273.8|2281.5|2275.5|2279|2273|38
1637849100000|2021-11-25 14:05:00|2279.5|2273.5|2279.5|2273.5|2280.8|2274.8|2278.3|2272.3|45
1637849400000|2021-11-25 14:10:00|2279.3|2273.3|2277.5|2271.5|2280|2274|2277.5|2271.5|21
1637849700000|2021-11-25 14:15:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2276|2270|21
1637850000000|2021-11-25 14:20:00|2277.8|2271.8|2277.3|2271.3|2278|2272|2277.3|2271.3|9
1637850300000|2021-11-25 14:25:00|2277.5|2271.5|2278|2272|2278.5|2272.5|2276.5|2270.5|43
1637850600000|2021-11-25 14:30:00|2277.8|2271.8|2276|2270|2277.8|2271.8|2276|2270|15
1637850900000|2021-11-25 14:35:00|2275.8|2269.8|2269|2263|2276|2270|2268.5|2262.5|32
1637851200000|2021-11-25 14:40:00|2269.3|2263.3|2268.5|2262.5|2270.5|2264.5|2268.3|2262.3|16
1637851500000|2021-11-25 14:45:00|2268.8|2262.8|2269|2263|2270|2264|2268.3|2262.3|26
1637851800000|2021-11-25 14:50:00|2269.3|2263.3|2270.3|2264.3|2270.3|2264.3|2269|2263|24
1637852100000|2021-11-25 14:55:00|2270.5|2264.5|2272.8|2266.8|2274.5|2268.5|2270.5|2264.5|31
1637852400000|2021-11-25 15:00:00|2273|2267|2270.8|2264.8|2273|2267|2270.3|2264.3|24
1637852700000|2021-11-25 15:05:00|2271|2265|2271.3|2265.3|2271.8|2265.8|2270.8|2264.8|20
1637853000000|2021-11-25 15:10:00|2271.5|2265.5|2269.5|2263.5|2271.8|2265.8|2268.5|2262.5|23
1637853300000|2021-11-25 15:15:00|2269.8|2263.8|2271.5|2265.5|2271.5|2265.5|2269.8|2263.8|18
1637853600000|2021-11-25 15:20:00|2271.3|2265.3|2268.8|2262.8|2271.5|2265.5|2268.5|2262.5|7
1637853900000|2021-11-25 15:25:00|2269|2263|2270.8|2264.8|2271.3|2265.3|2268.8|2262.8|44
1637854200000|2021-11-25 15:30:00|2270.5|2264.5|2270.5|2264.5|2270.8|2264.8|2270.5|2264.5|7
1637854500000|2021-11-25 15:35:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|34
1637854800000|2021-11-25 15:40:00|2270.3|2264.3|2270|2264|2272|2266|2270|2264|33
1637855100000|2021-11-25 15:45:00|2271.3|2265.3|2269.8|2263.8|2271.8|2265.8|2269.3|2263.3|20
1637855400000|2021-11-25 15:50:00|2270|2264|2270|2264|2270|2264|2269.8|2263.8|3
1637855700000|2021-11-25 15:55:00|2270.5|2264.5|2270.3|2264.3|2271.3|2265.3|2269.8|2263.8|25
1637856000000|2021-11-25 16:00:00|2270|2264|2269.5|2263.5|2270|2264|2268.3|2262.3|23
1637856300000|2021-11-25 16:05:00|2269.3|2263.3|2269.5|2263.5|2270.3|2264.3|2268.8|2262.8|14
1637856600000|2021-11-25 16:10:00|2269.8|2263.8|2270|2264|2271.3|2265.3|2269.5|2263.5|26
1637856900000|2021-11-25 16:15:00|2271.3|2265.3|2275.8|2269.8|2276|2270|2270.3|2264.3|45
1637857200000|2021-11-25 16:20:00|2275.5|2269.5|2276|2270|2278.8|2272.8|2275|2269|38
1637857500000|2021-11-25 16:25:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2274|2268|22
1637857800000|2021-11-25 16:30:00|2275.3|2269.3|2276|2270|2278|2272|2274.5|2268.5|57
1637858100000|2021-11-25 16:35:00|2275.8|2269.8|2284.5|2278.5|2286.6|2280.6|2275.3|2269.3|72
1637858400000|2021-11-25 16:40:00|2284.3|2278.3|2281|2275|2286|2280|2280.5|2274.5|47
1637858700000|2021-11-25 16:45:00|2281.5|2275.5|2280.3|2274.3|2282.3|2276.3|2280.3|2274.3|18
1637859000000|2021-11-25 16:50:00|2280.8|2274.8|2281.5|2275.5|2282|2276|2280.8|2274.8|12
1637859300000|2021-11-25 16:55:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281|2275|20
1637859600000|2021-11-25 17:00:00|2281.8|2275.8|2282.8|2276.8|2283|2277|2281.5|2275.5|14
1637859900000|2021-11-25 17:05:00|2282.5|2276.5|2282.5|2276.5|2282.8|2276.8|2282|2276|25
1637860200000|2021-11-25 17:10:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.3|2276.3|6
1637860500000|2021-11-25 17:15:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.3|2276.3|8
1637860800000|2021-11-25 17:20:00|2282.8|2276.8|2283.8|2277.8|2284|2278|2282.8|2276.8|12
1637861100000|2021-11-25 17:25:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283|2277|9
1637861400000|2021-11-25 17:30:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283|2277|17
1637861700000|2021-11-25 17:35:00|2283|2277|2277.3|2271.3|2283.5|2277.5|2277.3|2271.3|29
1637862000000|2021-11-25 17:40:00|2277.5|2271.5|2282.8|2276.8|2283.5|2277.5|2277.5|2271.5|20
1637862300000|2021-11-25 17:45:00|2283|2277|2283.5|2277.5|2285|2279|2283|2277|15
1637862600000|2021-11-25 17:50:00|2283.8|2277.8|2283.5|2277.5|2284|2278|2283.3|2277.3|31
1637862900000|2021-11-25 17:55:00|2283.4|2277.4|2283.6|2277.6|2283.9|2277.9|2283.1|2277.1|9
1637888400000|2021-11-26 01:00:00|2278.3|2267.5|2282.5|2272|2283.5|2273|2278.3|2267.5|21
1637888700000|2021-11-26 01:05:00|2282.3|2271.8|2292|2281.5|2292|2281.5|2282|2271.5|49
1637889000000|2021-11-26 01:10:00|2292.5|2282|2291.8|2281.3|2293.3|2282.8|2291.3|2280.8|38
1637889300000|2021-11-26 01:15:00|2292.3|2281.8|2291.8|2281.3|2292.5|2282|2289.8|2279.3|36
1637889600000|2021-11-26 01:20:00|2292.8|2282.3|2290.8|2280.3|2292.8|2282.3|2289.8|2279.3|19
1637889900000|2021-11-26 01:25:00|2290.3|2279.8|2289.8|2279.3|2290.3|2279.8|2289.8|2279.3|9
1637890200000|2021-11-26 01:30:00|2289.5|2279|2288|2277.5|2291|2280.5|2287.8|2277.3|27
1637890500000|2021-11-26 01:35:00|2287.8|2277.3|2285.5|2275|2287.8|2277.3|2285.3|2274.8|24
1637890800000|2021-11-26 01:40:00|2286|2275.5|2286|2275.5|2287.5|2277|2285.8|2275.3|10
1637891100000|2021-11-26 01:45:00|2286.3|2275.8|2291|2280.5|2291.8|2281.3|2286|2275.5|22
1637891400000|2021-11-26 01:50:00|2290.8|2280.3|2291|2280.5|2291.3|2280.8|2290.8|2280.3|4
1637891700000|2021-11-26 01:55:00|2291.5|2281|2291.8|2281.3|2291.8|2281.3|2291.5|2281|2
1637892000000|2021-11-26 02:00:00|2292|2281.5|2289|2278.5|2292|2281.5|2289|2278.5|6
1637892300000|2021-11-26 02:05:00|2289.5|2279|2289.3|2278.8|2290|2279.5|2288.8|2278.3|8
1637892600000|2021-11-26 02:10:00|2289.8|2279.3|2289|2278.5|2290|2279.5|2288.8|2278.3|7
1637892900000|2021-11-26 02:15:00|2288.8|2278.3|2287.8|2277.3|2288.8|2278.3|2287.5|2277|4
1637893200000|2021-11-26 02:20:00|2288|2277.5|2285.3|2274.8|2288.3|2277.8|2285.3|2274.8|8
1637893500000|2021-11-26 02:25:00|2284.8|2274.3|2284.8|2274.3|2284.8|2274.3|2284.8|2274.3|1
1637894100000|2021-11-26 02:35:00|2285.3|2274.8|2285.5|2275|2285.5|2275|2285.3|2274.8|2
1637894400000|2021-11-26 02:40:00|2285.3|2274.8|2289.5|2279|2289.5|2279|2285.3|2274.8|14
1637894700000|2021-11-26 02:45:00|2289.3|2278.8|2288.3|2277.8|2289.8|2279.3|2287.8|2277.3|14
1637895000000|2021-11-26 02:50:00|2288.5|2278|2288.3|2277.8|2289|2278.5|2288.3|2277.8|4
1637895300000|2021-11-26 02:55:00|2288.8|2278.3|2287.5|2277|2288.8|2278.3|2287.5|2277|3
1637895600000|2021-11-26 03:00:00|2287.3|2276.8|2286.8|2276.3|2287.3|2276.8|2286.5|2276|4
1637895900000|2021-11-26 03:05:00|2287|2276.5|2286.5|2276|2287|2276.5|2286.5|2276|4
1637896200000|2021-11-26 03:10:00|2287|2276.5|2288.3|2277.8|2288.3|2277.8|2287|2276.5|4
1637896500000|2021-11-26 03:15:00|2288|2277.5|2288.3|2277.8|2288.8|2278.3|2288|2277.5|4
1637896800000|2021-11-26 03:20:00|2288.5|2278|2284|2273.5|2288.5|2278|2284|2273.5|18
1637897100000|2021-11-26 03:25:00|2284.5|2274|2282.8|2272.3|2285|2274.5|2282.8|2272.3|10
1637897400000|2021-11-26 03:30:00|2283.3|2272.8|2282.8|2272.3|2283.8|2273.3|2282.8|2272.3|7
1637897700000|2021-11-26 03:35:00|2282.5|2272|2282.8|2272.3|2282.8|2272.3|2282|2271.5|4
1637898000000|2021-11-26 03:40:00|2283|2272.5|2283|2272.5|2283.5|2273|2282.8|2272.3|5
1637898300000|2021-11-26 03:45:00|2282.8|2272.3|2282.5|2272|2283|2272.5|2282.5|2272|4
1637898600000|2021-11-26 03:50:00|2282.3|2271.8|2281.8|2271.3|2282.3|2271.8|2281.8|2271.3|2
1637898900000|2021-11-26 03:55:00|2281.5|2271|2282.5|2272|2282.5|2272|2281|2270.5|6
1637899800000|2021-11-26 04:10:00|2281.3|2270.8|2281|2270.5|2281.3|2270.8|2280.8|2270.3|4
1637900100000|2021-11-26 04:15:00|2281.3|2270.8|2280.8|2270.3|2281.3|2270.8|2280.5|2270|4
1637900400000|2021-11-26 04:20:00|2279.8|2269.3|2279.3|2268.8|2279.8|2269.3|2279|2268.5|4
1637900700000|2021-11-26 04:25:00|2279|2268.5|2278.5|2268|2279|2268.5|2278.5|2268|2
1637901000000|2021-11-26 04:30:00|2279|2268.5|2278.5|2268|2279|2268.5|2278.3|2267.8|4
1637901300000|2021-11-26 04:35:00|2278|2267.5|2278.8|2268.3|2279|2268.5|2278|2267.5|8
1637901600000|2021-11-26 04:40:00|2279.3|2268.8|2279.3|2268.8|2279.3|2268.8|2279.3|2268.8|1
1637902200000|2021-11-26 04:50:00|2279|2268.5|2279.3|2268.8|2279.8|2269.3|2279|2268.5|22
1637902800000|2021-11-26 05:00:00|2279.5|2269|2279.3|2268.8|2279.5|2269|2279.3|2268.8|2
1637903100000|2021-11-26 05:05:00|2279.8|2269.3|2279.3|2268.8|2280|2269.5|2279.3|2268.8|5
1637903400000|2021-11-26 05:10:00|2279|2268.5|2279|2268.5|2279.8|2269.3|2279|2268.5|3
1637903700000|2021-11-26 05:15:00|2278.8|2268.3|2278.8|2268.3|2278.8|2268.3|2278.8|2268.3|1
1637904000000|2021-11-26 05:20:00|2279|2268.5|2277.3|2266.8|2279|2268.5|2277.3|2266.8|7
1637904300000|2021-11-26 05:25:00|2277.5|2267|2277.3|2266.8|2277.5|2267|2277.3|2266.8|2
1637904600000|2021-11-26 05:30:00|2278|2267.5|2279.5|2269|2281.3|2270.8|2278|2267.5|34
1637904900000|2021-11-26 05:35:00|2280|2269.5|2279|2268.5|2280|2269.5|2279|2268.5|7
1637905200000|2021-11-26 05:40:00|2278.8|2268.3|2277.3|2266.8|2279.3|2268.8|2277|2266.5|29
1637905500000|2021-11-26 05:45:00|2278|2267.5|2277.8|2267.3|2278|2267.5|2277.5|2267|7
1637905800000|2021-11-26 05:50:00|2278|2267.5|2277.8|2267.3|2278.5|2268|2277|2266.5|8
1637906100000|2021-11-26 05:55:00|2278.5|2268|2280.5|2270|2280.8|2270.3|2278.5|2268|9
1637906400000|2021-11-26 06:00:00|2280.8|2270.3|2277.3|2266.8|2280.8|2270.3|2277|2266.5|14
1637906700000|2021-11-26 06:05:00|2276.8|2266.3|2274.8|2264.3|2279.5|2269|2274.8|2264.3|41
1637907000000|2021-11-26 06:10:00|2275.3|2264.8|2275.8|2265.3|2276.8|2266.3|2273.8|2263.3|31
1637907300000|2021-11-26 06:15:00|2272|2261.5|2273.3|2262.8|2273.3|2262.8|2270.3|2259.5|31
1637907600000|2021-11-26 06:20:00|2273.5|2263|2275.8|2265.3|2275.8|2265.3|2273.5|2263|8
1637907900000|2021-11-26 06:25:00|2276.3|2265.8|2272.8|2262.3|2276.3|2265.8|2272.8|2262.3|17
1637908200000|2021-11-26 06:30:00|2273.3|2262.8|2273.8|2263.3|2274.3|2263.8|2270.8|2260.3|42
1637908500000|2021-11-26 06:35:00|2273.5|2263|2274.8|2264.3|2275.5|2265|2272.8|2262.3|23
1637908800000|2021-11-26 06:40:00|2274.5|2264|2274.3|2263.8|2275.3|2264.8|2274.3|2263.8|17
1637909100000|2021-11-26 06:45:00|2273.8|2263.3|2273.3|2262.8|2273.8|2263.3|2270.5|2260|20
1637909400000|2021-11-26 06:50:00|2273.5|2263|2279.3|2268.8|2281.5|2271|2273.5|2263|64
1637909700000|2021-11-26 06:55:00|2279.8|2269.3|2279.3|2268.8|2280.3|2269.8|2279|2268.5|27
1637910000000|2021-11-26 07:00:00|2278.8|2268.3|2278.3|2267.8|2278.8|2268.3|2277.8|2267.3|8
1637910300000|2021-11-26 07:05:00|2278.5|2268|2277|2266.5|2279.5|2269|2277|2266.5|13
1637910600000|2021-11-26 07:10:00|2276.5|2266|2276.5|2266|2276.5|2266|2276.3|2265.8|5
1637911500000|2021-11-26 07:25:00|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|1
1637911800000|2021-11-26 07:30:00|2276.8|2266.3|2275|2264.5|2276.8|2266.3|2275|2264.5|8
1637912100000|2021-11-26 07:35:00|2275.3|2264.8|2271.5|2261|2275.3|2264.8|2271|2260.5|13
1637912400000|2021-11-26 07:40:00|2271|2260.5|2267.8|2257.3|2271.5|2261|2267|2256.5|13
1637912700000|2021-11-26 07:45:00|2268.5|2258|2271.3|2260.8|2271.3|2260.8|2268.5|2258|18
1637913000000|2021-11-26 07:50:00|2270.8|2260.3|2267.8|2257.3|2270.8|2260.3|2266.5|2256|24
1637913300000|2021-11-26 07:55:00|2265.5|2259.5|2265.8|2259.8|2266.3|2260.3|2265.3|2259.3|26
1637913600000|2021-11-26 08:00:00|2268|2262|2258|2252|2268.3|2262.3|2256.5|2250.5|56
1637913900000|2021-11-26 08:05:00|2257.5|2251.5|2253.8|2247.8|2257.8|2251.8|2252.5|2246.5|100
1637914200000|2021-11-26 08:10:00|2253.5|2247.5|2252|2243.5|2255|2249|2246.3|2240.3|64
1637914500000|2021-11-26 08:15:00|2251.8|2243.3|2247.3|2241.3|2251.8|2245|2247|2241|43
1637914800000|2021-11-26 08:20:00|2247|2241|2251.8|2245.8|2252.3|2246.3|2247|2241|43
1637915100000|2021-11-26 08:25:00|2252|2246|2250.8|2244.8|2252|2246|2247|2241|26
1637915400000|2021-11-26 08:30:00|2250.5|2244.5|2248.8|2242.8|2250.5|2244.5|2248|2242|31
1637915700000|2021-11-26 08:35:00|2249.3|2243.3|2256|2250|2257|2251|2249|2243|20
1637916000000|2021-11-26 08:40:00|2255.3|2249.3|2256.3|2250.3|2257.3|2251.3|2254.3|2248.3|56
1637916300000|2021-11-26 08:45:00|2256|2250|2256.8|2250.8|2256.8|2250.8|2254.5|2248.5|37
1637916600000|2021-11-26 08:50:00|2257|2251|2255.3|2249.3|2257|2251|2254.5|2248.5|15
1637916900000|2021-11-26 08:55:00|2254.8|2248.8|2252|2246|2255.3|2249.3|2252|2246|19
1637917200000|2021-11-26 09:00:00|2251.8|2245.8|2254|2248|2254.5|2248.5|2251|2245|31
1637917500000|2021-11-26 09:05:00|2254.3|2248.3|2250.3|2244.3|2254.8|2248.8|2249.3|2243.3|38
1637917800000|2021-11-26 09:10:00|2250.5|2244.5|2249.8|2243.8|2251.5|2245.5|2248.3|2242.3|34
1637918100000|2021-11-26 09:15:00|2249.5|2243.5|2248.3|2242.3|2250.8|2244.8|2247.8|2241.8|30
1637918400000|2021-11-26 09:20:00|2247.8|2241.8|2249.8|2243.8|2250.5|2244.5|2247.5|2241.5|17
1637918700000|2021-11-26 09:25:00|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2246.3|2240.3|36
1637919000000|2021-11-26 09:30:00|2249.5|2243.5|2248.8|2242.8|2250.8|2244.8|2248.5|2242.5|59
1637919300000|2021-11-26 09:35:00|2248.5|2242.5|2248|2242|2249.8|2243.8|2247.3|2241.3|47
1637919600000|2021-11-26 09:40:00|2247.8|2241.8|2242.5|2236.5|2247.8|2241.8|2239.8|2233.8|45
1637919900000|2021-11-26 09:45:00|2243.3|2237.3|2243.5|2237.5|2244.3|2238.3|2242.8|2236.8|43
1637920200000|2021-11-26 09:50:00|2243.3|2237.3|2229.8|2223.8|2243.3|2237.3|2229.8|2223.8|55
1637920500000|2021-11-26 09:55:00|2230.3|2224.3|2235.8|2229.8|2235.8|2229.8|2230.3|2224.3|32
1637920800000|2021-11-26 10:00:00|2235.5|2229.5|2234.8|2228.8|2238.8|2232.8|2234.5|2228.5|54
1637921100000|2021-11-26 10:05:00|2235|2229|2236|2230|2236|2230|2234.8|2228.8|20
1637921400000|2021-11-26 10:10:00|2236.3|2230.3|2235|2229|2236.3|2230.3|2234.8|2228.8|23
1637921700000|2021-11-26 10:15:00|2234.8|2228.8|2233.3|2227.3|2235.5|2229.5|2233|2227|29
1637922000000|2021-11-26 10:20:00|2233|2227|2235.8|2229.8|2236.3|2230.3|2230.8|2224.8|54
1637922300000|2021-11-26 10:25:00|2236|2230|2239.3|2233.3|2239.3|2233.3|2234.3|2228.3|48
1637922600000|2021-11-26 10:30:00|2238.8|2232.8|2233.8|2227.8|2238.8|2232.8|2233.5|2227.5|29
1637922900000|2021-11-26 10:35:00|2233.5|2227.5|2229|2223|2234.8|2228.8|2229|2223|34
1637923200000|2021-11-26 10:40:00|2228.8|2222.8|2223|2217|2228.8|2222.8|2223|2217|45
1637923500000|2021-11-26 10:45:00|2222.5|2216.5|2220|2214|2222.8|2216.8|2219.5|2213.5|18
1637923800000|2021-11-26 10:50:00|2219.8|2213.8|2220.8|2214.8|2221.3|2215.3|2214.8|2208.8|53
1637924100000|2021-11-26 10:55:00|2220.5|2214.5|2221|2215|2223|2217|2220.3|2214.3|51
1637924400000|2021-11-26 11:00:00|2220.3|2214.3|2222|2216|2222|2216|2219|2213|37
1637924700000|2021-11-26 11:05:00|2222.5|2216.5|2226.8|2220.8|2227.3|2221.3|2222|2216|30
1637925000000|2021-11-26 11:10:00|2227|2221|2227.8|2221.8|2227.8|2221.8|2226.5|2220.5|14
1637925300000|2021-11-26 11:15:00|2227.5|2221.5|2229|2223|2231.4|2225.4|2227|2221|22
1637925600000|2021-11-26 11:20:00|2229.3|2223.3|2226.5|2220.5|2229.3|2223.3|2226.3|2220.3|27
1637925900000|2021-11-26 11:25:00|2227.8|2221.8|2224.5|2218.5|2229|2223|2224.5|2218.5|30
1637926200000|2021-11-26 11:30:00|2224.8|2218.8|2229.5|2223.5|2230.3|2224.3|2224.8|2218.8|29
1637926500000|2021-11-26 11:35:00|2229.3|2223.3|2229|2223|2230|2224|2229|2223|16
1637926800000|2021-11-26 11:40:00|2229.3|2223.3|2232.5|2226.5|2232.5|2226.5|2228.5|2222.5|14
1637927100000|2021-11-26 11:45:00|2232|2226|2232.5|2226.5|2233|2227|2232|2226|8
1637927400000|2021-11-26 11:50:00|2232.3|2226.3|2234.5|2228.5|2234.5|2228.5|2232.3|2226.3|9
1637927700000|2021-11-26 11:55:00|2234.8|2228.8|2236.5|2230.5|2236.8|2230.8|2234.3|2228.3|20
1637928000000|2021-11-26 12:00:00|2236.8|2230.8|2242|2236|2242|2236|2235.8|2229.8|53
1637928300000|2021-11-26 12:05:00|2241.8|2235.8|2243|2237|2243.5|2237.5|2239.5|2233.5|44
1637928600000|2021-11-26 12:10:00|2243.3|2237.3|2241|2235|2244.5|2238.5|2240.8|2234.8|44
1637928900000|2021-11-26 12:15:00|2241.3|2235.3|2244.8|2238.8|2246|2240|2240.8|2234.8|40
1637929200000|2021-11-26 12:20:00|2244.5|2238.5|2244.5|2238.5|2245.5|2239.5|2243.3|2237.3|23
1637929500000|2021-11-26 12:25:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2243.5|2237.5|37
1637929800000|2021-11-26 12:30:00|2246|2240|2245.3|2239.3|2248|2242|2244.5|2238.5|58
1637930100000|2021-11-26 12:35:00|2245|2239|2250|2244|2250|2244|2244.3|2238.3|46
1637930400000|2021-11-26 12:40:00|2249.8|2243.8|2254.5|2248.5|2256|2250|2247.5|2241.5|34
1637930700000|2021-11-26 12:45:00|2254.8|2248.8|2255.3|2249.3|2257.3|2251.3|2254|2248|34
1637931000000|2021-11-26 12:50:00|2256.3|2250.3|2260.5|2254.5|2260.5|2254.5|2256.3|2250.3|29
1637931300000|2021-11-26 12:55:00|2260|2254|2258.8|2252.8|2262|2256|2258.5|2252.5|38
1637931600000|2021-11-26 13:00:00|2259|2253|2259|2253|2262.3|2256.3|2257.3|2251.3|110
1637931900000|2021-11-26 13:05:00|2259.3|2253.3|2262|2256|2262.3|2256.3|2257|2251|68
1637932200000|2021-11-26 13:10:00|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2259.5|2253.5|68
1637932500000|2021-11-26 13:15:00|2262|2256|2265.3|2259.3|2265.5|2259.5|2261|2255|36
1637932800000|2021-11-26 13:20:00|2265|2259|2269.3|2263.3|2270.5|2264.5|2263.8|2257.8|57
1637933100000|2021-11-26 13:25:00|2269.5|2263.5|2281.5|2275.5|2282|2276|2268|2262|76
1637933400000|2021-11-26 13:30:00|2280.5|2274.5|2275.8|2269.8|2282.3|2276.3|2275.3|2269.3|55
1637933700000|2021-11-26 13:35:00|2276|2270|2277.5|2271.5|2277.5|2271.5|2272.3|2266.3|83
1637934000000|2021-11-26 13:40:00|2277.8|2271.8|2274|2268|2277.8|2271.8|2273.8|2267.8|57
1637934300000|2021-11-26 13:45:00|2274.3|2268.3|2272.8|2266.8|2275.8|2269.8|2272|2266|77
1637934600000|2021-11-26 13:50:00|2272.5|2266.5|2270.8|2264.8|2274|2268|2270.5|2264.5|67
1637934900000|2021-11-26 13:55:00|2270.5|2264.5|2267.5|2261.5|2270.5|2264.5|2266|2260|94
1637935200000|2021-11-26 14:00:00|2267.3|2261.3|2268|2262|2270.3|2264.3|2266.8|2260.8|84
1637935500000|2021-11-26 14:05:00|2268.3|2262.3|2269|2263|2269|2263|2266|2260|82
1637935800000|2021-11-26 14:10:00|2269.3|2263.3|2271.8|2265.8|2273.3|2267.3|2269|2263|56
1637936100000|2021-11-26 14:15:00|2272|2266|2275.8|2269.8|2276|2270|2271.8|2265.8|60
1637936400000|2021-11-26 14:20:00|2276|2270|2277.3|2271.3|2277.3|2271.3|2274.5|2268.5|62
1637936700000|2021-11-26 14:25:00|2277.5|2271.5|2280.3|2274.3|2280.5|2274.5|2277|2271|94
1637937000000|2021-11-26 14:30:00|2280.5|2274.5|2281.8|2275.8|2282.5|2276.5|2279.3|2273.3|63
1637937300000|2021-11-26 14:35:00|2281|2275|2276|2270|2281.3|2275.3|2275.5|2269.5|64
1637937600000|2021-11-26 14:40:00|2276.3|2270.3|2279.5|2273.5|2279.5|2273.5|2273.8|2267.8|117
1637937900000|2021-11-26 14:45:00|2279.8|2273.8|2276.8|2270.8|2279.8|2273.8|2275.8|2269.8|76
1637938200000|2021-11-26 14:50:00|2277.5|2271.5|2281.5|2275.5|2281.5|2275.5|2276.8|2270.8|30
1637938500000|2021-11-26 14:55:00|2281.3|2275.3|2280.3|2274.3|2282.3|2276.3|2277.5|2271.5|76
1637938800000|2021-11-26 15:00:00|2280|2274|2280|2274|2282|2276|2279.3|2273.3|67
1637939100000|2021-11-26 15:05:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2278|2272|32
1637939400000|2021-11-26 15:10:00|2281.5|2275.5|2286.3|2280.3|2287.5|2281.5|2281.5|2275.5|58
1637939700000|2021-11-26 15:15:00|2286|2280|2279.8|2273.8|2286.3|2280.3|2279.5|2273.5|79
1637940000000|2021-11-26 15:20:00|2280|2274|2281.5|2275.5|2284.5|2278.5|2280|2274|80
1637940300000|2021-11-26 15:25:00|2281.3|2275.3|2284.5|2278.5|2285.8|2279.8|2280.5|2274.5|73
1637940600000|2021-11-26 15:30:00|2284.3|2278.3|2286.3|2280.3|2290|2284|2284|2278|85
1637940900000|2021-11-26 15:35:00|2286|2280|2288.5|2282.5|2289.3|2283.3|2285.5|2279.5|26
1637941200000|2021-11-26 15:40:00|2288.8|2282.8|2289.8|2283.8|2292|2286|2287.8|2281.8|49
1637941500000|2021-11-26 15:45:00|2290|2284|2291|2285|2291.3|2285.3|2289.8|2283.8|35
1637941800000|2021-11-26 15:50:00|2290.8|2284.8|2289.8|2283.8|2290.8|2284.8|2288.8|2282.8|20
1637942100000|2021-11-26 15:55:00|2290.3|2284.3|2287|2281|2292|2286|2286.3|2280.3|62
1637942400000|2021-11-26 16:00:00|2287.3|2281.3|2288.5|2282.5|2290|2284|2285.8|2279.8|38
1637942700000|2021-11-26 16:05:00|2288.8|2282.8|2287.8|2281.8|2291.3|2285.3|2287|2281|65
1637943000000|2021-11-26 16:10:00|2287.5|2281.5|2277.5|2271.5|2288|2282|2276.8|2270.8|70
1637943300000|2021-11-26 16:15:00|2275.8|2269.8|2269|2263|2277|2271|2268|2262|95
1637943600000|2021-11-26 16:20:00|2269.5|2263.5|2276.8|2270.8|2278.3|2272.3|2269.5|2263.5|42
1637943900000|2021-11-26 16:25:00|2276.5|2270.5|2277.8|2271.8|2279|2273|2274.5|2268.5|28
1637944200000|2021-11-26 16:30:00|2277.5|2271.5|2267.3|2261.3|2278.5|2272.5|2266.8|2260.8|67
1637944500000|2021-11-26 16:35:00|2267|2261|2264.5|2258.5|2267.3|2261.3|2263.3|2257.3|84
1637944800000|2021-11-26 16:40:00|2264.8|2258.8|2264.3|2258.3|2265|2259|2263.5|2257.5|136
1637945100000|2021-11-26 16:45:00|2264.5|2258.5|2264|2258|2264.8|2258.8|2263.8|2257.8|62
1637945400000|2021-11-26 16:50:00|2264.3|2258.3|2263.8|2257.8|2264.8|2258.8|2262.8|2256.8|65
1637945700000|2021-11-26 16:55:00|2264|2258|2263|2257|2264|2258|2260.5|2254.5|80
1637946000000|2021-11-26 17:00:00|2263.5|2257.5|2262|2256|2263.5|2257.5|2259.3|2253.3|41
1637946300000|2021-11-26 17:05:00|2262.3|2256.3|2261.3|2255.3|2263.3|2257.3|2260.8|2254.8|25
1637946600000|2021-11-26 17:10:00|2261|2255|2263.5|2257.5|2263.5|2257.5|2261|2255|26
1637946900000|2021-11-26 17:15:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|4
1637947200000|2021-11-26 17:20:00|2263.3|2257.3|2263.5|2257.5|2264|2258|2263|2257|28
1637947500000|2021-11-26 17:25:00|2263.8|2257.8|2276.5|2270.5|2277.8|2271.8|2263.8|2257.8|67
1637948100000|2021-11-26 17:35:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2273.5|2267.5|26
1637948400000|2021-11-26 17:40:00|2276|2270|2282.8|2276.8|2282.8|2276.8|2275.5|2269.5|28
1637948700000|2021-11-26 17:45:00|2282.5|2276.5|2280.5|2274.5|2282.8|2276.8|2279.3|2273.3|45
1637949000000|2021-11-26 17:50:00|2280.3|2274.3|2279|2273|2281|2275|2278.8|2272.8|37
1637949300000|2021-11-26 17:55:00|2279.3|2273.3|2279.1|2273.1|2279.6|2273.6|2278.6|2272.6|23
1638147600000|2021-11-29 01:00:00|2287.3|2268.5|2284.8|2278.8|2287.3|2279|2281.8|2268.5|35
1638147900000|2021-11-29 01:05:00|2284.5|2278.5|2286.5|2280.5|2287.5|2281.5|2283.5|2277.5|109
1638148200000|2021-11-29 01:10:00|2286|2280|2279.5|2273.5|2288.5|2282.5|2278.5|2272.5|94
1638148500000|2021-11-29 01:15:00|2279.3|2273.3|2283.8|2277.8|2283.8|2277.8|2277.8|2271.8|53
1638148800000|2021-11-29 01:20:00|2283.5|2277.5|2282|2276|2283.5|2277.5|2281.5|2275.5|23
1638149100000|2021-11-29 01:25:00|2281.5|2275.5|2283.5|2277.5|2284.3|2278.3|2279.8|2273.8|93
1638149400000|2021-11-29 01:30:00|2283.3|2277.3|2286|2280|2286.3|2280.3|2282|2276|55
1638149700000|2021-11-29 01:35:00|2285.5|2279.5|2284.3|2278.3|2285.5|2279.5|2283.8|2277.8|130
1638150000000|2021-11-29 01:40:00|2284|2278|2285.5|2279.5|2285.8|2279.8|2282.3|2276.3|51
1638150300000|2021-11-29 01:45:00|2285|2279|2284|2278|2285.8|2279.8|2283|2277|120
1638150600000|2021-11-29 01:50:00|2283.5|2277.5|2285|2279|2285.3|2279.3|2283|2277|259
1638150900000|2021-11-29 01:55:00|2284.5|2278.5|2287.5|2281.5|2287.5|2281.5|2283.3|2277.3|146
1638151200000|2021-11-29 02:00:00|2287|2281|2287.3|2281.3|2288|2282|2286.8|2280.8|36
1638151500000|2021-11-29 02:05:00|2287|2281|2286.3|2280.3|2288|2282|2286.3|2280.3|15
1638151800000|2021-11-29 02:10:00|2286.5|2280.5|2283.9|2277.9|2286.8|2280.8|2283.9|2277.9|8
1638152100000|2021-11-29 02:15:00|2282.8|2276.8|2286.5|2280.5|2287.3|2281.3|2282.8|2276.8|57
1638152400000|2021-11-29 02:20:00|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|2
1638152700000|2021-11-29 02:25:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1638153000000|2021-11-29 02:30:00|2286.5|2280.5|2285.3|2279.3|2287|2281|2285.3|2279.3|33
1638153300000|2021-11-29 02:35:00|2284.8|2278.8|2285|2279|2285.8|2279.8|2284.3|2278.3|17
1638153600000|2021-11-29 02:40:00|2285.3|2279.3|2285|2279|2285.5|2279.5|2284.8|2278.8|14
1638153900000|2021-11-29 02:45:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285|2279|19
1638154200000|2021-11-29 02:50:00|2286|2280|2285.3|2279.3|2286|2280|2285|2279|8
1638154500000|2021-11-29 02:55:00|2285.5|2279.5|2285.3|2279.3|2286.3|2280.3|2285.3|2279.3|34
1638154800000|2021-11-29 03:00:00|2285.5|2279.5|2285.3|2279.3|2285.8|2279.8|2285|2279|63
1638155100000|2021-11-29 03:05:00|2285.5|2279.5|2287.3|2281.3|2287.8|2281.8|2285.5|2279.5|11
1638155400000|2021-11-29 03:10:00|2287.5|2281.5|2294.5|2288.5|2295.3|2288.5|2287.3|2281.3|28
1638155700000|2021-11-29 03:15:00|2294.4|2288.4|2303.5|2297.5|2306.5|2300.5|2293.5|2287.5|96
1638156000000|2021-11-29 03:20:00|2303.8|2297.8|2304.3|2298.3|2304.5|2298.5|2303|2297|10
1638156300000|2021-11-29 03:25:00|2303.8|2297.8|2301.5|2295.5|2304.3|2298.3|2301.3|2295.3|32
1638156600000|2021-11-29 03:30:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|5
1638156900000|2021-11-29 03:35:00|2301.8|2295.8|2301.8|2295.8|2302|2296|2301.5|2295.5|9
1638157200000|2021-11-29 03:40:00|2301.5|2295.5|2300.5|2294.5|2301.5|2295.5|2300.5|2294.5|9
1638157500000|2021-11-29 03:45:00|2300.3|2294.3|2299|2293|2300.5|2294.5|2299|2293|19
1638157800000|2021-11-29 03:50:00|2298.8|2292.8|2299.3|2293.3|2299.8|2293.8|2298.5|2292.5|5
1638158100000|2021-11-29 03:55:00|2299|2293|2299|2293|2299.3|2293.3|2299|2293|3
1638158400000|2021-11-29 04:00:00|2298.8|2292.8|2297.8|2291.8|2298.8|2292.8|2297.8|2291.8|11
1638158700000|2021-11-29 04:05:00|2298|2292|2298.3|2292.3|2298.5|2292.5|2297.8|2291.8|8
1638159000000|2021-11-29 04:10:00|2298|2292|2297|2291|2298|2292|2296.8|2290.8|4
1638159300000|2021-11-29 04:15:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296|2290|11
1638159900000|2021-11-29 04:25:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1638160200000|2021-11-29 04:30:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297|2291|3
1638160800000|2021-11-29 04:40:00|2297.5|2291.5|2298.8|2292.8|2299|2293|2297.5|2291.5|5
1638161100000|2021-11-29 04:45:00|2298.5|2292.5|2297.3|2291.3|2298.5|2292.5|2297.3|2291.3|7
1638161400000|2021-11-29 04:50:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1638161700000|2021-11-29 04:55:00|2296|2290|2296|2290|2296.8|2290.8|2296|2290|12
1638162000000|2021-11-29 05:00:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1638162300000|2021-11-29 05:05:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1638162600000|2021-11-29 05:10:00|2296.3|2290.3|2296|2290|2297|2291|2295.5|2289.5|8
1638162900000|2021-11-29 05:15:00|2295.8|2289.8|2295.8|2289.8|2296|2290|2295.8|2289.8|3
1638163200000|2021-11-29 05:20:00|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.3|2289.3|4
1638163500000|2021-11-29 05:25:00|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|5
1638163800000|2021-11-29 05:30:00|2295.3|2289.3|2298.5|2292.5|2298.5|2292.5|2295.3|2289.3|43
1638164100000|2021-11-29 05:35:00|2298.3|2292.3|2298.3|2292.3|2298.8|2292.8|2297.8|2291.8|17
1638164400000|2021-11-29 05:40:00|2297.5|2291.5|2297.3|2291.3|2298|2292|2297|2291|14
1638164700000|2021-11-29 05:45:00|2297.5|2291.5|2297|2291|2297.5|2291.5|2296|2290|17
1638165000000|2021-11-29 05:50:00|2296.8|2290.8|2297|2291|2297.3|2291.3|2295.8|2289.8|18
1638165300000|2021-11-29 05:55:00|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.3|2290.3|22
1638165600000|2021-11-29 06:00:00|2297|2291|2294.3|2288.3|2297.5|2291.5|2294.3|2288.3|24
1638165900000|2021-11-29 06:05:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1638166200000|2021-11-29 06:10:00|2294.3|2288.3|2294.5|2288.5|2294.8|2288.8|2294.3|2288.3|24
1638166500000|2021-11-29 06:15:00|2294.3|2288.3|2296.3|2290.3|2296.3|2290.3|2294|2288|34
1638166800000|2021-11-29 06:20:00|2296|2290|2294|2288|2296|2290|2294|2288|26
1638167100000|2021-11-29 06:25:00|2293.5|2287.5|2295.8|2289.8|2295.8|2289.8|2293.5|2287.5|19
1638167400000|2021-11-29 06:30:00|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2295.3|2289.3|23
1638167700000|2021-11-29 06:35:00|2295.3|2289.3|2294.5|2288.5|2295.8|2289.8|2294.5|2288.5|17
1638168000000|2021-11-29 06:40:00|2295|2289|2295.3|2289.3|2295.5|2289.5|2294|2288|13
1638168300000|2021-11-29 06:45:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|19
1638168600000|2021-11-29 06:50:00|2295.3|2289.3|2294.8|2288.8|2296|2290|2294.3|2288.3|29
1638168900000|2021-11-29 06:55:00|2295|2289|2295|2289|2295.3|2289.3|2295|2289|5
1638169200000|2021-11-29 07:00:00|2294|2288|2294|2288|2294.8|2288.8|2293.8|2287.8|22
1638169500000|2021-11-29 07:05:00|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|3
1638169800000|2021-11-29 07:10:00|2294|2288|2294|2288|2294|2288|2293.5|2287.5|8
1638170100000|2021-11-29 07:15:00|2293.8|2287.8|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|18
1638170400000|2021-11-29 07:20:00|2295.5|2289.5|2288.5|2282.5|2295.5|2289.5|2288.3|2282.3|18
1638170700000|2021-11-29 07:25:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1638171000000|2021-11-29 07:30:00|2288.8|2282.8|2288.5|2282.5|2289|2283|2288|2282|11
1638171300000|2021-11-29 07:35:00|2289|2283|2288.8|2282.8|2289|2283|2288.3|2282.3|11
1638171600000|2021-11-29 07:40:00|2289|2283|2289|2283|2290.3|2284.3|2288.8|2282.8|14
1638171900000|2021-11-29 07:45:00|2289.3|2283.3|2289.8|2283.8|2290|2284|2289|2283|8
1638172200000|2021-11-29 07:50:00|2289.5|2283.5|2290.5|2284.5|2290.8|2284.8|2288.8|2282.8|13
1638172500000|2021-11-29 07:55:00|2290.3|2284.3|2289|2283|2290.3|2284.3|2288.8|2282.8|14
1638172800000|2021-11-29 08:00:00|2288.8|2282.8|2302.6|2296.6|2309.6|2303.6|2288|2282|62
1638173100000|2021-11-29 08:05:00|2302.9|2296.9|2311.3|2305.3|2312.5|2306.5|2302.9|2296.9|64
1638173400000|2021-11-29 08:10:00|2311.5|2305.5|2326.3|2320.3|2326.3|2320.3|2310.5|2304.5|61
1638173700000|2021-11-29 08:15:00|2326|2320|2329.5|2323.5|2335.3|2329.3|2326|2320|93
1638174000000|2021-11-29 08:20:00|2329.3|2323.3|2325.5|2319.5|2334.5|2328.5|2325|2319|59
1638174300000|2021-11-29 08:25:00|2325.8|2319.8|2327.3|2321.3|2327.3|2321.3|2322.3|2316.3|48
1638174600000|2021-11-29 08:30:00|2327.5|2321.5|2320.8|2314.8|2327.8|2321.8|2318.5|2312.5|45
1638174900000|2021-11-29 08:35:00|2321|2315|2325.5|2319.5|2327.3|2321.3|2319.3|2313.3|68
1638175200000|2021-11-29 08:40:00|2325.8|2319.8|2322.3|2316.3|2326|2320|2322.3|2316.3|19
1638175500000|2021-11-29 08:45:00|2322.5|2316.5|2319.3|2313.3|2322.5|2316.5|2319|2313|20
1638175800000|2021-11-29 08:50:00|2318.8|2312.8|2314.8|2308.8|2319.3|2313.3|2313.3|2307.3|24
1638176100000|2021-11-29 08:55:00|2314.3|2308.3|2307.3|2301.3|2314.3|2308.3|2305.3|2299.3|39
1638176400000|2021-11-29 09:00:00|2306.8|2300.8|2311.8|2305.8|2316.3|2310.3|2305.5|2299.5|54
1638176700000|2021-11-29 09:05:00|2312|2306|2319|2313|2319.5|2313.5|2311.8|2305.8|101
1638177000000|2021-11-29 09:10:00|2319.3|2313.3|2323.3|2317.3|2323.8|2317.8|2316.8|2310.8|52
1638177300000|2021-11-29 09:15:00|2322.8|2316.8|2322|2316|2323|2317|2320.3|2314.3|40
1638177600000|2021-11-29 09:20:00|2322.3|2316.3|2320.8|2314.8|2323.3|2317.3|2320.8|2314.8|19
1638177900000|2021-11-29 09:25:00|2320.3|2314.3|2317.5|2311.5|2321|2315|2317.3|2311.3|42
1638178200000|2021-11-29 09:30:00|2318|2312|2318.5|2312.5|2319.3|2313.3|2317|2311|35
1638178500000|2021-11-29 09:35:00|2318.8|2312.8|2319.8|2313.8|2322.3|2316.3|2318.8|2312.8|49
1638178800000|2021-11-29 09:40:00|2319.5|2313.5|2322.3|2316.3|2322.5|2316.5|2319.5|2313.5|21
1638179100000|2021-11-29 09:45:00|2322.5|2316.5|2322.5|2316.5|2323.5|2317.5|2322.3|2316.3|9
1638179400000|2021-11-29 09:50:00|2322.3|2316.3|2321.5|2315.5|2322.8|2316.8|2321.3|2315.3|23
1638179700000|2021-11-29 09:55:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.3|2315.3|23
1638180000000|2021-11-29 10:00:00|2322.3|2316.3|2322.3|2316.3|2322.5|2316.5|2321|2315|32
1638180300000|2021-11-29 10:05:00|2322.5|2316.5|2318.8|2312.8|2322.5|2316.5|2318.8|2312.8|22
1638180600000|2021-11-29 10:10:00|2318.5|2312.5|2318|2312|2318.5|2312.5|2316|2310|35
1638180900000|2021-11-29 10:15:00|2318.3|2312.3|2319|2313|2319|2313|2316.8|2310.8|27
1638181200000|2021-11-29 10:20:00|2319.3|2313.3|2320.5|2314.5|2320.8|2314.8|2318|2312|50
1638181500000|2021-11-29 10:25:00|2320.3|2314.3|2322.8|2316.8|2322.8|2316.8|2319.3|2313.3|24
1638181800000|2021-11-29 10:30:00|2323.5|2317.5|2325|2319|2327|2321|2322.5|2316.5|34
1638182100000|2021-11-29 10:35:00|2325.8|2319.8|2330.3|2324.3|2330.3|2324.3|2325.3|2319.3|22
1638182400000|2021-11-29 10:40:00|2330.8|2324.8|2330|2324|2332|2326|2329.3|2323.3|30
1638182700000|2021-11-29 10:45:00|2329.8|2323.8|2326|2320|2329.8|2323.8|2325.8|2319.8|30
1638183000000|2021-11-29 10:50:00|2326.3|2320.3|2324.8|2318.8|2327.3|2321.3|2324.8|2318.8|19
1638183300000|2021-11-29 10:55:00|2324.5|2318.5|2324.5|2318.5|2325|2319|2323.3|2317.3|30
1638183600000|2021-11-29 11:00:00|2325|2319|2321.5|2315.5|2325|2319|2321|2315|29
1638183900000|2021-11-29 11:05:00|2321.8|2315.8|2320.8|2314.8|2324.3|2318.3|2320.5|2314.5|17
1638184200000|2021-11-29 11:10:00|2321|2315|2321.3|2315.3|2322.3|2316.3|2321|2315|12
1638184500000|2021-11-29 11:15:00|2321|2315|2320.3|2314.3|2321|2315|2319.8|2313.8|13
1638184800000|2021-11-29 11:20:00|2320|2314|2319.3|2313.3|2320.3|2314.3|2318|2312|24
1638185100000|2021-11-29 11:25:00|2319|2313|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|22
1638185400000|2021-11-29 11:30:00|2319|2313|2317.8|2311.8|2319|2313|2317.8|2311.8|12
1638185700000|2021-11-29 11:35:00|2318|2312|2319.3|2313.3|2320.5|2314.5|2318|2312|21
1638186000000|2021-11-29 11:40:00|2319|2313|2320|2314|2320|2314|2318|2312|20
1638186300000|2021-11-29 11:45:00|2320.5|2314.5|2318.5|2312.5|2320.5|2314.5|2318.3|2312.3|21
1638186600000|2021-11-29 11:50:00|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2316.3|2310.3|17
1638186900000|2021-11-29 11:55:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2316.3|2310.3|23
1638187200000|2021-11-29 12:00:00|2316.5|2310.5|2317.8|2311.8|2317.8|2311.8|2315.5|2309.5|29
1638187500000|2021-11-29 12:05:00|2317.5|2311.5|2317|2311|2319.8|2313.8|2317|2311|32
1638187800000|2021-11-29 12:10:00|2317.3|2311.3|2315.3|2309.3|2317.3|2311.3|2313.3|2307.3|24
1638188100000|2021-11-29 12:15:00|2314.5|2308.5|2314.3|2308.3|2315.3|2309.3|2314|2308|22
1638188400000|2021-11-29 12:20:00|2314.5|2308.5|2314.3|2308.3|2315|2309|2313|2307|26
1638188700000|2021-11-29 12:25:00|2314|2308|2315|2309|2315.8|2309.8|2313.5|2307.5|43
1638189000000|2021-11-29 12:30:00|2315.3|2309.3|2314.5|2308.5|2316|2310|2313.3|2307.3|27
1638189300000|2021-11-29 12:35:00|2314.8|2308.8|2317.3|2311.3|2318.3|2312.3|2314|2308|29
1638189600000|2021-11-29 12:40:00|2317.5|2311.5|2317.8|2311.8|2319.5|2313.5|2317|2311|33
1638189900000|2021-11-29 12:45:00|2317.5|2311.5|2317|2311|2319.5|2313.5|2316.3|2310.3|37
1638190200000|2021-11-29 12:50:00|2316.8|2310.8|2313|2307|2317|2311|2311|2305|31
1638190500000|2021-11-29 12:55:00|2313.3|2307.3|2310.8|2304.8|2313.8|2307.8|2309.5|2303.5|56
1638190800000|2021-11-29 13:00:00|2311|2305|2310|2304|2311.8|2305.8|2303.8|2297.8|110
1638191100000|2021-11-29 13:05:00|2310.3|2304.3|2309|2303|2312|2306|2308.5|2302.5|40
1638191400000|2021-11-29 13:10:00|2309.3|2303.3|2306.5|2300.5|2312|2306|2304.8|2298.8|88
1638191700000|2021-11-29 13:15:00|2306.8|2300.8|2308|2302|2309.5|2303.5|2304.8|2298.8|87
1638192000000|2021-11-29 13:20:00|2308.3|2302.3|2308|2302|2309.3|2303.3|2306.3|2300.3|46
1638192300000|2021-11-29 13:25:00|2308.3|2302.3|2302.8|2296.8|2308.3|2302.3|2302.5|2296.5|47
1638192600000|2021-11-29 13:30:00|2303|2297|2303.5|2297.5|2304.3|2298.3|2302.8|2296.8|54
1638192900000|2021-11-29 13:35:00|2302.5|2296.5|2304.8|2298.8|2305.5|2299.5|2302.5|2296.5|47
1638193200000|2021-11-29 13:40:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|12
1638193500000|2021-11-29 13:45:00|2304.8|2298.8|2301|2295|2305|2299|2301|2295|46
1638193800000|2021-11-29 13:50:00|2302.3|2296.3|2302.5|2296.5|2304.3|2298.3|2302|2296|35
1638194100000|2021-11-29 13:55:00|2302.3|2296.3|2301.5|2295.5|2304.5|2298.5|2301.5|2295.5|23
1638194400000|2021-11-29 14:00:00|2301.3|2295.3|2297.3|2291.3|2302.8|2296.8|2297.3|2291.3|69
1638194700000|2021-11-29 14:05:00|2297.5|2291.5|2302.5|2296.5|2303|2297|2297.5|2291.5|44
1638195000000|2021-11-29 14:10:00|2302.3|2296.3|2305.5|2299.5|2306|2300|2302|2296|33
1638195300000|2021-11-29 14:15:00|2305|2299|2301.5|2295.5|2305|2299|2301.5|2295.5|20
1638195600000|2021-11-29 14:20:00|2302|2296|2306.3|2300.3|2306.5|2300.5|2302|2296|40
1638195900000|2021-11-29 14:25:00|2306.5|2300.5|2306.5|2300.5|2307|2301|2305.3|2299.3|25
1638196200000|2021-11-29 14:30:00|2306.8|2300.8|2303.8|2297.8|2307.8|2301.8|2303.3|2297.3|69
1638196500000|2021-11-29 14:35:00|2303.5|2297.5|2302|2296|2305.8|2299.8|2301|2295|48
1638196800000|2021-11-29 14:40:00|2301.8|2295.8|2303.8|2297.8|2303.8|2297.8|2301.5|2295.5|28
1638197100000|2021-11-29 14:45:00|2303.5|2297.5|2301.5|2295.5|2305.3|2299.3|2298.8|2292.8|57
1638197400000|2021-11-29 14:50:00|2301.8|2295.8|2302.3|2296.3|2305.8|2299.8|2301.8|2295.8|82
1638197700000|2021-11-29 14:55:00|2302.5|2296.5|2302.3|2296.3|2305.3|2299.3|2300.5|2294.5|73
1638198000000|2021-11-29 15:00:00|2301.5|2295.5|2297.8|2291.8|2301.5|2295.5|2296.8|2290.8|58
1638198300000|2021-11-29 15:05:00|2296.8|2290.8|2297|2291|2298.5|2292.5|2296|2290|30
1638198600000|2021-11-29 15:10:00|2296.8|2290.8|2293.5|2287.5|2296.8|2290.8|2292.5|2286.5|23
1638198900000|2021-11-29 15:15:00|2293.3|2287.3|2291|2285|2293.5|2287.5|2289.3|2283.3|41
1638199200000|2021-11-29 15:20:00|2291.3|2285.3|2288.8|2282.8|2291.5|2285.5|2286.5|2280.5|49
1638199500000|2021-11-29 15:25:00|2288.3|2282.3|2282.5|2276.5|2288.3|2282.3|2281.8|2275.8|39
1638199800000|2021-11-29 15:30:00|2282.8|2276.8|2287|2281|2289.3|2283.3|2282.5|2276.5|89
1638200100000|2021-11-29 15:35:00|2287.3|2281.3|2280.5|2274.5|2287.3|2281.3|2279|2273|32
1638200400000|2021-11-29 15:40:00|2280.8|2274.8|2276.5|2270.5|2281.3|2275.3|2276.5|2270.5|31
1638200700000|2021-11-29 15:45:00|2276.3|2270.3|2279|2273|2280.5|2274.5|2275|2269|38
1638201000000|2021-11-29 15:50:00|2278.8|2272.8|2279.8|2273.8|2281.8|2275.8|2275.3|2269.3|42
1638201300000|2021-11-29 15:55:00|2279.5|2273.5|2284.5|2278.5|2286|2280|2279.5|2273.5|74
1638201600000|2021-11-29 16:00:00|2284.3|2278.3|2291|2285|2291.8|2285.8|2284|2278|36
1638201900000|2021-11-29 16:05:00|2290.8|2284.8|2285.3|2279.3|2291|2285|2283.3|2277.3|70
1638202200000|2021-11-29 16:10:00|2285|2279|2279.3|2273.3|2286|2280|2277.5|2271.5|61
1638202500000|2021-11-29 16:15:00|2279|2273|2276.5|2270.5|2279.3|2273.3|2268.8|2262.8|206
1638202800000|2021-11-29 16:20:00|2276.8|2270.8|2275.5|2269.5|2279|2273|2274.8|2268.8|93
1638203100000|2021-11-29 16:25:00|2275.8|2269.8|2273.3|2267.3|2277.3|2271.3|2271.3|2265.3|63
1638203400000|2021-11-29 16:30:00|2273|2267|2275.5|2269.5|2276|2270|2272.3|2266.3|56
1638203700000|2021-11-29 16:35:00|2275.8|2269.8|2277.3|2271.3|2277.8|2271.8|2274.5|2268.5|42
1638204000000|2021-11-29 16:40:00|2277|2271|2276|2270|2278|2272|2276|2270|31
1638204300000|2021-11-29 16:45:00|2275.8|2269.8|2272.8|2266.8|2275.8|2269.8|2271|2265|38
1638204600000|2021-11-29 16:50:00|2273|2267|2274.8|2268.8|2274.8|2268.8|2272.5|2266.5|48
1638204900000|2021-11-29 16:55:00|2274.5|2268.5|2275|2269|2275.5|2269.5|2273.5|2267.5|38
1638205200000|2021-11-29 17:00:00|2275.3|2269.3|2275.8|2269.8|2275.8|2269.8|2274.3|2268.3|23
1638205500000|2021-11-29 17:05:00|2275.5|2269.5|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|5
1638205800000|2021-11-29 17:10:00|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|7
1638206100000|2021-11-29 17:15:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2276.5|2270.5|8
1638206400000|2021-11-29 17:20:00|2276.8|2270.8|2277|2271|2277.3|2271.3|2276.8|2270.8|18
1638206700000|2021-11-29 17:25:00|2276.8|2270.8|2277.3|2271.3|2277.3|2271.3|2276.8|2270.8|145
1638207000000|2021-11-29 17:30:00|2277|2271|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|67
1638207300000|2021-11-29 17:35:00|2277|2271|2278|2272|2278|2272|2276.8|2270.8|10
1638207600000|2021-11-29 17:40:00|2278.5|2272.5|2276.8|2270.8|2278.5|2272.5|2276.8|2270.8|36
1638207900000|2021-11-29 17:45:00|2277.3|2271.3|2281.8|2275.8|2284|2278|2276.8|2270.8|47
1638208200000|2021-11-29 17:50:00|2281|2275|2283|2277|2283.3|2277.3|2278.3|2272.3|92
1638208500000|2021-11-29 17:55:00|2283.3|2277.3|2280.1|2274.1|2283.9|2277.9|2279.4|2273.4|52
1638234000000|2021-11-30 01:00:00|2286|2280|2292|2286|2292|2286|2286|2280|26
1638234300000|2021-11-30 01:05:00|2292.3|2286.3|2285.8|2279.8|2294.3|2288.3|2283.8|2277.8|63
1638234600000|2021-11-30 01:10:00|2286.3|2280.3|2283.8|2277.8|2287.5|2281.5|2282|2276|74
1638234900000|2021-11-30 01:15:00|2284|2278|2285.5|2279.5|2285.5|2279.5|2284|2278|22
1638235200000|2021-11-30 01:20:00|2285.8|2279.8|2290.3|2284.3|2292.5|2286.5|2285.8|2279.8|62
1638235500000|2021-11-30 01:25:00|2290.5|2284.5|2293.3|2287.3|2296.5|2290.5|2290.3|2284.3|70
1638235800000|2021-11-30 01:30:00|2293|2287|2294.5|2288.5|2296.5|2290.5|2292.5|2286.5|81
1638236100000|2021-11-30 01:35:00|2294|2288|2295.3|2289.3|2295.8|2289.8|2293.3|2287.3|54
1638236400000|2021-11-30 01:40:00|2295.5|2289.5|2296.3|2290.3|2297.3|2291.3|2295.5|2289.5|90
1638236700000|2021-11-30 01:45:00|2296.8|2290.8|2299.8|2293.8|2301|2295|2296.8|2290.8|36
1638237000000|2021-11-30 01:50:00|2300|2294|2302|2296|2302.3|2296.3|2299.8|2293.8|39
1638237300000|2021-11-30 01:55:00|2301.8|2295.8|2302.5|2296.5|2302.8|2296.8|2301|2295|56
1638237600000|2021-11-30 02:00:00|2302.3|2296.3|2301.8|2295.8|2302.8|2296.8|2300.8|2294.8|31
1638237900000|2021-11-30 02:05:00|2301.5|2295.5|2302.5|2296.5|2302.8|2296.8|2301|2295|43
1638238200000|2021-11-30 02:10:00|2302.3|2296.3|2304.8|2298.8|2304.8|2298.8|2302.3|2296.3|31
1638238500000|2021-11-30 02:15:00|2306|2300|2305.5|2299.5|2306.3|2300.3|2304.8|2298.8|18
1638238800000|2021-11-30 02:20:00|2305.8|2299.8|2305|2299|2305.8|2299.8|2305|2299|4
1638239100000|2021-11-30 02:25:00|2304.8|2298.8|2302.8|2296.8|2305|2299|2302.5|2296.5|13
1638239400000|2021-11-30 02:30:00|2302.5|2296.5|2296.8|2290.8|2302.5|2296.5|2295.5|2289.5|92
1638239700000|2021-11-30 02:35:00|2297|2291|2297.5|2291.5|2298|2292|2296.5|2290.5|74
1638240000000|2021-11-30 02:40:00|2297.3|2291.3|2297.3|2291.3|2299|2293|2297|2291|28
1638240300000|2021-11-30 02:45:00|2297.5|2291.5|2296.8|2290.8|2298.3|2292.3|2296.8|2290.8|20
1638240600000|2021-11-30 02:50:00|2296.5|2290.5|2294.3|2288.3|2296.5|2290.5|2294|2288|13
1638240900000|2021-11-30 02:55:00|2294|2288|2295.5|2289.5|2295.5|2289.5|2294|2288|16
1638241200000|2021-11-30 03:00:00|2295.3|2289.3|2295.3|2289.3|2295.8|2289.8|2295.3|2289.3|5
1638241500000|2021-11-30 03:05:00|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|4
1638241800000|2021-11-30 03:10:00|2295|2289|2293|2287|2295|2289|2293|2287|11
1638242100000|2021-11-30 03:15:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2291.3|2285.3|26
1638242400000|2021-11-30 03:20:00|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|4
1638242700000|2021-11-30 03:25:00|2293|2287|2291.8|2285.8|2293|2287|2290.8|2284.8|18
1638243000000|2021-11-30 03:30:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2289.8|2283.8|15
1638243300000|2021-11-30 03:35:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.5|2285.5|6
1638243600000|2021-11-30 03:40:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1638243900000|2021-11-30 03:45:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291|2285|5
1638244800000|2021-11-30 04:00:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.5|2285.5|4
1638245100000|2021-11-30 04:05:00|2292|2286|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|4
1638245400000|2021-11-30 04:10:00|2293|2287|2292.5|2286.5|2293|2287|2292|2286|6
1638245700000|2021-11-30 04:15:00|2293|2287|2292.3|2286.3|2293|2287|2292.3|2286.3|3
1638246000000|2021-11-30 04:20:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1638246300000|2021-11-30 04:25:00|2292|2286|2292|2286|2292.3|2286.3|2292|2286|3
1638246600000|2021-11-30 04:30:00|2292.3|2286.3|2291.5|2285.5|2292.3|2286.3|2291.5|2285.5|4
1638246900000|2021-11-30 04:35:00|2291.3|2285.3|2291.5|2285.5|2292|2286|2291|2285|12
1638247200000|2021-11-30 04:40:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|4
1638247500000|2021-11-30 04:45:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1638248100000|2021-11-30 04:55:00|2291.5|2285.5|2292.3|2286.3|2292.3|2286.3|2291.5|2285.5|3
1638248400000|2021-11-30 05:00:00|2292|2286|2298.8|2292.8|2299|2293|2292|2286|32
1638248700000|2021-11-30 05:05:00|2298|2292|2299.3|2293.3|2300.5|2294.5|2296.8|2290.8|41
1638249000000|2021-11-30 05:10:00|2298.8|2292.8|2294.8|2288.8|2298.8|2292.8|2294.5|2288.5|36
1638249300000|2021-11-30 05:15:00|2295|2289|2291.8|2285.8|2295|2289|2290.5|2284.5|78
1638249600000|2021-11-30 05:20:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290|2284|47
1638249900000|2021-11-30 05:25:00|2290.5|2284.5|2290|2284|2290.5|2284.5|2289.8|2283.8|38
1638250200000|2021-11-30 05:30:00|2290.5|2284.5|2293.8|2287.8|2294|2288|2290|2284|81
1638250500000|2021-11-30 05:35:00|2293.3|2287.3|2291.8|2285.8|2295|2289|2291.8|2285.8|55
1638250800000|2021-11-30 05:40:00|2292|2286|2287.8|2281.8|2292.5|2286.5|2287.8|2281.8|35
1638251100000|2021-11-30 05:45:00|2288|2282|2286|2280|2288.3|2282.3|2284.3|2278.3|114
1638251400000|2021-11-30 05:50:00|2286.3|2280.3|2286.8|2280.8|2287.8|2281.8|2284.3|2278.3|127
1638251700000|2021-11-30 05:55:00|2287|2281|2289.8|2283.8|2290.3|2284.3|2286|2280|87
1638252000000|2021-11-30 06:00:00|2290|2284|2294|2288|2296|2290|2289.8|2283.8|181
1638252300000|2021-11-30 06:05:00|2295|2289|2295.8|2289.8|2296.3|2290.3|2293.3|2287.3|74
1638252600000|2021-11-30 06:10:00|2295.3|2289.3|2289|2283|2296|2290|2289|2283|47
1638252900000|2021-11-30 06:15:00|2288.8|2282.8|2292.8|2286.8|2293|2287|2287.8|2281.8|52
1638253200000|2021-11-30 06:20:00|2293|2287|2293.8|2287.8|2293.8|2287.8|2292.8|2286.8|25
1638253500000|2021-11-30 06:25:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2293|2287|65
1638253800000|2021-11-30 06:30:00|2293.5|2287.5|2293.8|2287.8|2294|2288|2293|2287|208
1638254100000|2021-11-30 06:35:00|2293.5|2287.5|2290.5|2284.5|2293.8|2287.8|2290.3|2284.3|26
1638254400000|2021-11-30 06:40:00|2290.3|2284.3|2293.8|2287.8|2293.8|2287.8|2290.3|2284.3|29
1638254700000|2021-11-30 06:45:00|2294|2288|2295.8|2289.8|2295.8|2289.8|2294|2288|43
1638255000000|2021-11-30 06:50:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1638255300000|2021-11-30 06:55:00|2295.8|2289.8|2294.5|2288.5|2296|2290|2294|2288|16
1638255600000|2021-11-30 07:00:00|2294|2288|2290.8|2284.8|2294.5|2288.5|2290.5|2284.5|93
1638255900000|2021-11-30 07:05:00|2290.5|2284.5|2294.8|2288.8|2295.8|2289.8|2290.5|2284.5|42
1638256200000|2021-11-30 07:10:00|2294.5|2288.5|2290.5|2284.5|2294.5|2288.5|2290|2284|46
1638256500000|2021-11-30 07:15:00|2290.8|2284.8|2295.3|2289.3|2295.3|2289.3|2290.8|2284.8|14
1638256800000|2021-11-30 07:20:00|2295|2289|2294.3|2288.3|2297.3|2291.3|2294.3|2288.3|24
1638257100000|2021-11-30 07:25:00|2294|2288|2292.3|2286.3|2294.3|2288.3|2291.5|2285.5|22
1638257400000|2021-11-30 07:30:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2289.8|2283.8|16
1638257700000|2021-11-30 07:35:00|2290.5|2284.5|2290.8|2284.8|2291|2285|2290.5|2284.5|10
1638258000000|2021-11-30 07:40:00|2291|2285|2291|2285|2291|2285|2290.8|2284.8|119
1638258300000|2021-11-30 07:45:00|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.8|2284.8|105
1638258600000|2021-11-30 07:50:00|2291|2285|2291.8|2285.8|2292|2286|2290.5|2284.5|119
1638258900000|2021-11-30 07:55:00|2291.5|2285.5|2291.8|2285.8|2292|2286|2291.3|2285.3|26
1638259200000|2021-11-30 08:00:00|2292.3|2286.3|2292|2286|2298|2292|2291.5|2285.5|82
1638259500000|2021-11-30 08:05:00|2291.8|2285.8|2291.8|2285.8|2293|2287|2290.8|2284.8|18
1638259800000|2021-11-30 08:10:00|2291.3|2285.3|2293.8|2287.8|2294.8|2288.8|2290|2284|41
1638260100000|2021-11-30 08:15:00|2294|2288|2289|2283|2294|2288|2289|2283|55
1638260400000|2021-11-30 08:20:00|2289.3|2283.3|2290.5|2284.5|2291.8|2285.8|2289.3|2283.3|25
1638260700000|2021-11-30 08:25:00|2290.8|2284.8|2290.5|2284.5|2291.3|2285.3|2289.3|2283.3|16
1638261000000|2021-11-30 08:30:00|2291.5|2285.5|2296|2290|2296.8|2290.8|2291.5|2285.5|48
1638261300000|2021-11-30 08:35:00|2295.8|2289.8|2287.5|2281.5|2295.8|2289.8|2287.3|2281.3|43
1638261600000|2021-11-30 08:40:00|2287.3|2281.3|2288|2282|2288|2282|2286.8|2280.8|18
1638261900000|2021-11-30 08:45:00|2287.8|2281.8|2283.3|2277.3|2288|2282|2283|2277|32
1638262200000|2021-11-30 08:50:00|2284|2278|2283.8|2277.8|2284.3|2278.3|2283.5|2277.5|16
1638262500000|2021-11-30 08:55:00|2283.5|2277.5|2284|2278|2285.3|2279.3|2282.8|2276.8|20
1638262800000|2021-11-30 09:00:00|2284.3|2278.3|2284|2278|2287.5|2281.5|2284|2278|25
1638263100000|2021-11-30 09:05:00|2284.3|2278.3|2284|2278|2285|2279|2282.8|2276.8|30
1638263400000|2021-11-30 09:10:00|2284.3|2278.3|2289|2283|2289.5|2283.5|2284.3|2278.3|29
1638263700000|2021-11-30 09:15:00|2289.3|2283.3|2292|2286|2292|2286|2288.8|2282.8|38
1638264000000|2021-11-30 09:20:00|2292.3|2286.3|2293.5|2287.5|2294.5|2288.5|2292|2286|38
1638264300000|2021-11-30 09:25:00|2293.8|2287.8|2294|2288|2295|2289|2293.8|2287.8|33
1638264600000|2021-11-30 09:30:00|2294.3|2288.3|2291.5|2285.5|2294.3|2288.3|2290.3|2284.3|37
1638264900000|2021-11-30 09:35:00|2291.8|2285.8|2287.3|2281.3|2291.8|2285.8|2286.8|2280.8|51
1638265200000|2021-11-30 09:40:00|2287.5|2281.5|2288.8|2282.8|2293.8|2287.8|2287.5|2281.5|59
1638265500000|2021-11-30 09:45:00|2288.5|2282.5|2292.8|2286.8|2293.3|2287.3|2288|2282|34
1638265800000|2021-11-30 09:50:00|2293.3|2287.3|2294.3|2288.3|2294.8|2288.8|2293.3|2287.3|14
1638266100000|2021-11-30 09:55:00|2294.5|2288.5|2294|2288|2295|2289|2292.8|2286.8|22
1638266400000|2021-11-30 10:00:00|2294.3|2288.3|2294|2288|2294.5|2288.5|2292.8|2286.8|22
1638266700000|2021-11-30 10:05:00|2294.3|2288.3|2287.8|2281.8|2294.3|2288.3|2286.3|2280.3|37
1638267000000|2021-11-30 10:10:00|2288|2282|2288.5|2282.5|2290|2284|2288|2282|15
1638267300000|2021-11-30 10:15:00|2288.8|2282.8|2289.3|2283.3|2290.3|2284.3|2288|2282|19
1638267600000|2021-11-30 10:20:00|2289.5|2283.5|2288.8|2282.8|2290|2284|2288.8|2282.8|7
1638267900000|2021-11-30 10:25:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|5
1638268200000|2021-11-30 10:30:00|2289.3|2283.3|2293.3|2287.3|2294.3|2288.3|2289.3|2283.3|45
1638268500000|2021-11-30 10:35:00|2293|2287|2293|2287|2293.3|2287.3|2293|2287|3
1638268800000|2021-11-30 10:40:00|2292.8|2286.8|2285.8|2279.8|2292.8|2286.8|2285.8|2279.8|31
1638269100000|2021-11-30 10:45:00|2285.5|2279.5|2283.8|2277.8|2285.5|2279.5|2283|2277|28
1638269400000|2021-11-30 10:50:00|2284|2278|2286.3|2280.3|2286.5|2280.5|2282.5|2276.5|51
1638269700000|2021-11-30 10:55:00|2286.5|2280.5|2288.3|2282.3|2290.3|2284.3|2286.5|2280.5|32
1638270000000|2021-11-30 11:00:00|2288.5|2282.5|2288.8|2282.8|2289.3|2283.3|2287|2281|34
1638270300000|2021-11-30 11:05:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|10
1638270600000|2021-11-30 11:10:00|2288.5|2282.5|2288.8|2282.8|2289|2283|2288.5|2282.5|5
1638270900000|2021-11-30 11:15:00|2289|2283|2293.3|2287.3|2293.5|2287.5|2288.5|2282.5|25
1638271200000|2021-11-30 11:20:00|2293.5|2287.5|2295|2289|2296.3|2290.3|2293.3|2287.3|29
1638271500000|2021-11-30 11:25:00|2294.8|2288.8|2294|2288|2295.8|2289.8|2294|2288|18
1638271800000|2021-11-30 11:30:00|2294.3|2288.3|2295.5|2289.5|2295.8|2289.8|2294.3|2288.3|24
1638272100000|2021-11-30 11:35:00|2295.8|2289.8|2292.5|2286.5|2296.5|2290.5|2292.5|2286.5|19
1638272400000|2021-11-30 11:40:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.5|2285.5|9
1638272700000|2021-11-30 11:45:00|2292|2286|2290.3|2284.3|2292.8|2286.8|2288.3|2282.3|28
1638273000000|2021-11-30 11:50:00|2290.5|2284.5|2291|2285|2291.8|2285.8|2290.5|2284.5|24
1638273300000|2021-11-30 11:55:00|2291.3|2285.3|2292.5|2286.5|2292.5|2286.5|2291|2285|47
1638273600000|2021-11-30 12:00:00|2292.8|2286.8|2292.8|2286.8|2295|2289|2292|2286|34
1638273900000|2021-11-30 12:05:00|2292.5|2286.5|2293|2287|2294|2288|2292.5|2286.5|24
1638274200000|2021-11-30 12:10:00|2293.5|2287.5|2296.3|2290.3|2296.3|2290.3|2293|2287|22
1638274500000|2021-11-30 12:15:00|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|9
1638274800000|2021-11-30 12:20:00|2295.8|2289.8|2295.8|2289.8|2296|2290|2295.5|2289.5|5
1638275100000|2021-11-30 12:25:00|2296|2290|2297.8|2291.8|2297.8|2291.8|2295.8|2289.8|5
1638275400000|2021-11-30 12:30:00|2298|2292|2300|2294|2301.3|2295.3|2297.8|2291.8|40
1638275700000|2021-11-30 12:35:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2297.5|2291.5|13
1638276000000|2021-11-30 12:40:00|2299.5|2293.5|2299|2293|2299.5|2293.5|2298|2292|18
1638276300000|2021-11-30 12:45:00|2299.3|2293.3|2301.5|2295.5|2301.5|2295.5|2299|2293|32
1638276600000|2021-11-30 12:50:00|2301.3|2295.3|2308|2302|2308.5|2302.5|2301.3|2295.3|81
1638276900000|2021-11-30 12:55:00|2308.3|2302.3|2307.8|2301.8|2312.5|2306.5|2306.8|2300.8|69
1638277200000|2021-11-30 13:00:00|2308|2302|2303.8|2297.8|2308.3|2302.3|2302.8|2296.8|84
1638277500000|2021-11-30 13:05:00|2303.5|2297.5|2308.8|2302.8|2308.8|2302.8|2301.8|2295.8|51
1638277800000|2021-11-30 13:10:00|2308.3|2302.3|2309|2303|2309.8|2303.8|2307.8|2301.8|62
1638278100000|2021-11-30 13:15:00|2309.3|2303.3|2311.5|2305.5|2312|2306|2308|2302|50
1638278400000|2021-11-30 13:20:00|2311.3|2305.3|2311.8|2305.8|2312.3|2306.3|2307.8|2301.8|53
1638278700000|2021-11-30 13:25:00|2312.3|2306.3|2303.3|2297.3|2312.3|2306.3|2303|2297|58
1638279000000|2021-11-30 13:30:00|2303.5|2297.5|2302.3|2296.3|2304.3|2298.3|2298.5|2292.5|78
1638279300000|2021-11-30 13:35:00|2302.5|2296.5|2303.5|2297.5|2304|2298|2301.8|2295.8|32
1638279600000|2021-11-30 13:40:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2298.5|2292.5|45
1638279900000|2021-11-30 13:45:00|2302.3|2296.3|2301|2295|2302.8|2296.8|2300.8|2294.8|51
1638280200000|2021-11-30 13:50:00|2301.3|2295.3|2301.5|2295.5|2302.8|2296.8|2300|2294|73
1638280500000|2021-11-30 13:55:00|2301.8|2295.8|2302.3|2296.3|2302.5|2296.5|2301.5|2295.5|30
1638280800000|2021-11-30 14:00:00|2302.5|2296.5|2301.3|2295.3|2303|2297|2299.8|2293.8|78
1638281100000|2021-11-30 14:05:00|2301.5|2295.5|2301.5|2295.5|2302.5|2296.5|2300.5|2294.5|18
1638281400000|2021-11-30 14:10:00|2301.8|2295.8|2304.5|2298.5|2304.8|2298.8|2301|2295|54
1638281700000|2021-11-30 14:15:00|2304.8|2298.8|2304|2298|2306.8|2300.8|2303.8|2297.8|93
1638282000000|2021-11-30 14:20:00|2304.5|2298.5|2312|2306|2312|2306|2304.5|2298.5|51
1638282300000|2021-11-30 14:25:00|2312.3|2306.3|2315|2309|2317|2311|2312.3|2306.3|47
1638282600000|2021-11-30 14:30:00|2315.3|2309.3|2314.3|2308.3|2316.8|2310.8|2311.6|2305.6|127
1638282900000|2021-11-30 14:35:00|2314.5|2308.5|2313.5|2307.5|2315.3|2309.3|2309.5|2303.5|79
1638283200000|2021-11-30 14:40:00|2313.8|2307.8|2310.8|2304.8|2315.3|2309.3|2309.8|2303.8|71
1638283500000|2021-11-30 14:45:00|2311.3|2305.3|2312.5|2306.5|2314|2308|2311.3|2305.3|60
1638283800000|2021-11-30 14:50:00|2313|2307|2310|2304|2313.3|2307.3|2308.5|2302.5|66
1638284100000|2021-11-30 14:55:00|2309.5|2303.5|2310.3|2304.3|2313.8|2307.8|2309.5|2303.5|78
1638284400000|2021-11-30 15:00:00|2310|2304|2308|2302|2311.8|2305.8|2307.8|2301.8|82
1638284700000|2021-11-30 15:05:00|2308.3|2302.3|2307|2301|2311.8|2305.8|2306.3|2300.3|80
1638285000000|2021-11-30 15:10:00|2306.8|2300.8|2303.5|2297.5|2307|2301|2301.8|2295.8|65
1638285300000|2021-11-30 15:15:00|2303.8|2297.8|2297.3|2291.3|2304|2298|2296.5|2290.5|96
1638285600000|2021-11-30 15:20:00|2297|2291|2292.8|2286.8|2297|2291|2292|2286|107
1638285900000|2021-11-30 15:25:00|2292.3|2286.3|2288.8|2282.8|2292.8|2286.8|2288|2282|95
1638286200000|2021-11-30 15:30:00|2288.5|2282.5|2284.8|2278.8|2290|2284|2283.5|2277.5|90
1638286500000|2021-11-30 15:35:00|2284.5|2278.5|2279.3|2273.3|2285|2279|2278.3|2272.3|109
1638286800000|2021-11-30 15:40:00|2279|2273|2279.5|2273.5|2279.8|2273.8|2274|2268|101
1638287100000|2021-11-30 15:45:00|2280|2274|2279.8|2273.8|2284.3|2278.3|2277.8|2271.8|134
1638287400000|2021-11-30 15:50:00|2278.5|2272.5|2267.5|2261.5|2279.3|2273.3|2266.5|2260.5|200
1638287700000|2021-11-30 15:55:00|2268|2262|2264.5|2258.5|2268.8|2262.8|2262.8|2256.8|208
1638288000000|2021-11-30 16:00:00|2264.3|2258.3|2269|2263|2271.5|2265.5|2264|2258|198
1638288300000|2021-11-30 16:05:00|2268.8|2262.8|2273|2267|2279|2273|2268.8|2262.8|143
1638288600000|2021-11-30 16:10:00|2273.3|2267.3|2277.5|2271.5|2282.8|2276.8|2271|2265|192
1638288900000|2021-11-30 16:15:00|2277.3|2271.3|2281.8|2275.8|2282|2276|2275.3|2269.3|217
1638289200000|2021-11-30 16:20:00|2281.5|2275.5|2279.5|2273.5|2282.8|2276.8|2278.8|2272.8|57
1638289500000|2021-11-30 16:25:00|2279.3|2273.3|2279.3|2273.3|2281.5|2275.5|2279|2273|50
1638289800000|2021-11-30 16:30:00|2279|2273|2280|2274|2280.3|2274.3|2279|2273|76
1638290100000|2021-11-30 16:35:00|2279.8|2273.8|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|42
1638290400000|2021-11-30 16:40:00|2280|2274|2281|2275|2281.5|2275.5|2278.8|2272.8|43
1638290700000|2021-11-30 16:45:00|2281.5|2275.5|2281.5|2275.5|2281.8|2275.8|2281.3|2275.3|59
1638291000000|2021-11-30 16:50:00|2281.3|2275.3|2279.5|2273.5|2284.8|2278.8|2279.3|2273.3|51
1638291300000|2021-11-30 16:55:00|2279.3|2273.3|2278.3|2272.3|2280|2274|2277.8|2271.8|21
1638291600000|2021-11-30 17:00:00|2278.5|2272.5|2282.3|2276.3|2283.5|2277.5|2278.3|2272.3|51
1638291900000|2021-11-30 17:05:00|2282.5|2276.5|2280.8|2274.8|2283.8|2277.8|2279.8|2273.8|63
1638292200000|2021-11-30 17:10:00|2281|2275|2281.3|2275.3|2281.8|2275.8|2280.8|2274.8|96
1638292500000|2021-11-30 17:15:00|2281|2275|2280.3|2274.3|2281.3|2275.3|2280|2274|41
1638292800000|2021-11-30 17:20:00|2280.8|2274.8|2281.3|2275.3|2281.3|2275.3|2280.3|2274.3|16
1638293100000|2021-11-30 17:25:00|2282|2276|2280.5|2274.5|2282|2276|2280.3|2274.3|12
1638293400000|2021-11-30 17:30:00|2280.3|2274.3|2282.3|2276.3|2282.5|2276.5|2276.8|2270.8|51
1638293700000|2021-11-30 17:35:00|2282.5|2276.5|2289|2283|2290.5|2284.5|2282.3|2276.3|46
1638294000000|2021-11-30 17:40:00|2289.3|2283.3|2289.5|2283.5|2290.8|2284.8|2288.3|2282.3|46
1638294300000|2021-11-30 17:45:00|2289.8|2283.8|2287.8|2281.8|2291.5|2285.5|2285.5|2279.5|67
1638294600000|2021-11-30 17:50:00|2287.5|2281.5|2287.3|2281.3|2288|2282|2286.8|2280.8|75
1638294900000|2021-11-30 17:55:00|2287|2281|2290.6|2284.6|2290.6|2284.6|2286.9|2280.9|62
1638320400000|2021-12-01 01:00:00|2275.8|2269.8|2283|2277|2283.3|2277.3|2275.8|2269.8|32
1638320700000|2021-12-01 01:05:00|2282.8|2276.8|2282|2276|2284|2278|2280.5|2274.5|42
1638321000000|2021-12-01 01:10:00|2281.5|2275.5|2283.8|2277.8|2283.8|2277.8|2280.8|2274.8|37
1638321300000|2021-12-01 01:15:00|2283.3|2277.3|2284.8|2278.8|2285.3|2279.3|2283|2277|44
1638321600000|2021-12-01 01:20:00|2285|2279|2286.8|2280.8|2286.8|2280.8|2284.8|2278.8|8
1638321900000|2021-12-01 01:25:00|2286.5|2280.5|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|5
1638322200000|2021-12-01 01:30:00|2285|2279|2283.3|2277.3|2285|2279|2282.3|2276.3|26
1638322500000|2021-12-01 01:35:00|2283.8|2277.8|2285.5|2279.5|2286|2280|2283.8|2277.8|43
1638322800000|2021-12-01 01:40:00|2285.3|2279.3|2288.8|2282.8|2288.8|2282.8|2285.3|2279.3|102
1638323100000|2021-12-01 01:45:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2287.8|2281.8|71
1638323400000|2021-12-01 01:50:00|2287.8|2281.8|2288.3|2282.3|2288.8|2282.8|2287.8|2281.8|19
1638323700000|2021-12-01 01:55:00|2288.5|2282.5|2291.8|2285.8|2291.8|2285.8|2288.3|2282.3|25
1638324000000|2021-12-01 02:00:00|2291.5|2285.5|2293.5|2287.5|2293.5|2287.5|2291.5|2285.5|20
1638324300000|2021-12-01 02:05:00|2293.3|2287.3|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|12
1638324600000|2021-12-01 02:10:00|2292|2286|2289.3|2283.3|2292|2286|2288.8|2282.8|31
1638324900000|2021-12-01 02:15:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289|2283|14
1638325500000|2021-12-01 02:25:00|2289.5|2283.5|2289.5|2283.5|2289.8|2283.8|2289.3|2283.3|7
1638325800000|2021-12-01 02:30:00|2289.3|2283.3|2292.5|2286.5|2293|2287|2289.3|2283.3|63
1638326100000|2021-12-01 02:35:00|2292.8|2286.8|2293.5|2287.5|2293.8|2287.8|2292.5|2286.5|14
1638326400000|2021-12-01 02:40:00|2293.3|2287.3|2292.8|2286.8|2293.8|2287.8|2292.3|2286.3|26
1638326700000|2021-12-01 02:45:00|2293|2287|2292.5|2286.5|2293.5|2287.5|2291.8|2285.8|19
1638327000000|2021-12-01 02:50:00|2292.3|2286.3|2290|2284|2292.5|2286.5|2289.3|2283.3|17
1638327300000|2021-12-01 02:55:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2289.3|2283.3|42
1638327600000|2021-12-01 03:00:00|2290|2284|2289.8|2283.8|2291|2285|2288.8|2282.8|27
1638327900000|2021-12-01 03:05:00|2289.5|2283.5|2291|2285|2291.3|2285.3|2289.3|2283.3|31
1638328200000|2021-12-01 03:10:00|2291.3|2285.3|2291.3|2285.3|2291.8|2285.8|2291|2285|21
1638328500000|2021-12-01 03:15:00|2291.5|2285.5|2293|2287|2293|2287|2291.5|2285.5|43
1638328800000|2021-12-01 03:20:00|2293.3|2287.3|2292.8|2286.8|2293.3|2287.3|2292.8|2286.8|5
1638329100000|2021-12-01 03:25:00|2293|2287|2293.5|2287.5|2293.5|2287.5|2293|2287|20
1638329400000|2021-12-01 03:30:00|2293.3|2287.3|2294.3|2288.3|2294.5|2288.5|2293|2287|22
1638329700000|2021-12-01 03:35:00|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|5
1638330000000|2021-12-01 03:40:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|5
1638330300000|2021-12-01 03:45:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|6
1638330600000|2021-12-01 03:50:00|2294.5|2288.5|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|5
1638330900000|2021-12-01 03:55:00|2294.8|2288.8|2293.8|2287.8|2294.8|2288.8|2293.8|2287.8|3
1638331200000|2021-12-01 04:00:00|2293.3|2287.3|2292|2286|2293.3|2287.3|2292|2286|5
1638331800000|2021-12-01 04:10:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1638332100000|2021-12-01 04:15:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|4
1638332400000|2021-12-01 04:20:00|2292.5|2286.5|2292.5|2286.5|2293|2287|2292.5|2286.5|6
1638332700000|2021-12-01 04:25:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|9
1638333000000|2021-12-01 04:30:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2292.8|2286.8|19
1638333300000|2021-12-01 04:35:00|2293|2287|2292.5|2286.5|2293|2287|2292|2286|12
1638333600000|2021-12-01 04:40:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292.3|2286.3|14
1638334500000|2021-12-01 04:55:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|3
1638334800000|2021-12-01 05:00:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1638336600000|2021-12-01 05:30:00|2292|2286|2290.8|2284.8|2292|2286|2290|2284|45
1638336900000|2021-12-01 05:35:00|2290.5|2284.5|2292.3|2286.3|2292.3|2286.3|2289.5|2283.5|31
1638337200000|2021-12-01 05:40:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|5
1638337500000|2021-12-01 05:45:00|2291.8|2285.8|2291|2285|2292.5|2286.5|2289.8|2283.8|19
1638337800000|2021-12-01 05:50:00|2291.3|2285.3|2290|2284|2291.8|2285.8|2289.8|2283.8|30
1638338100000|2021-12-01 05:55:00|2290.3|2284.3|2290.3|2284.3|2291|2285|2289.8|2283.8|32
1638338400000|2021-12-01 06:00:00|2290|2284|2288.8|2282.8|2291.5|2285.5|2288.8|2282.8|32
1638338700000|2021-12-01 06:05:00|2288.5|2282.5|2288|2282|2289|2283|2287.5|2281.5|35
1638339000000|2021-12-01 06:10:00|2288.3|2282.3|2289.8|2283.8|2289.8|2283.8|2287.3|2281.3|39
1638339300000|2021-12-01 06:15:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2287.5|2281.5|28
1638339600000|2021-12-01 06:20:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|33
1638339900000|2021-12-01 06:25:00|2288.5|2282.5|2287.8|2281.8|2289|2283|2287.3|2281.3|82
1638340200000|2021-12-01 06:30:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|17
1638340500000|2021-12-01 06:35:00|2286.3|2280.3|2290.8|2284.8|2291.5|2285.5|2286|2280|28
1638340800000|2021-12-01 06:40:00|2291.3|2285.3|2291.3|2285.3|2292|2286|2291.3|2285.3|29
1638341100000|2021-12-01 06:45:00|2291.5|2285.5|2290.3|2284.3|2291.5|2285.5|2289.8|2283.8|12
1638341400000|2021-12-01 06:50:00|2290|2284|2290|2284|2290.3|2284.3|2288.8|2282.8|32
1638341700000|2021-12-01 06:55:00|2290.3|2284.3|2293.3|2287.3|2293.5|2287.5|2290|2284|41
1638342000000|2021-12-01 07:00:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.3|2285.3|6
1638342300000|2021-12-01 07:05:00|2291.5|2285.5|2293|2287|2293|2287|2290.8|2284.8|11
1638342600000|2021-12-01 07:10:00|2292.8|2286.8|2291.5|2285.5|2293|2287|2291.5|2285.5|12
1638342900000|2021-12-01 07:15:00|2291.3|2285.3|2289.3|2283.3|2291.3|2285.3|2289.3|2283.3|5
1638343200000|2021-12-01 07:20:00|2289|2283|2290.8|2284.8|2290.8|2284.8|2289|2283|7
1638343500000|2021-12-01 07:25:00|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|3
1638343800000|2021-12-01 07:30:00|2292.3|2286.3|2292|2286|2293.5|2287.5|2292|2286|6
1638344100000|2021-12-01 07:35:00|2291.8|2285.8|2292.5|2286.5|2292.8|2286.8|2290.8|2284.8|14
1638344400000|2021-12-01 07:40:00|2292.3|2286.3|2293.8|2287.8|2293.8|2287.8|2292.3|2286.3|6
1638344700000|2021-12-01 07:45:00|2294|2288|2294.3|2288.3|2294.5|2288.5|2293|2287|12
1638345300000|2021-12-01 07:55:00|2294|2288|2300|2294|2300.5|2294.5|2293.8|2287.8|31
1638345600000|2021-12-01 08:00:00|2297.8|2291.8|2295.8|2289.8|2301|2295|2294|2288|107
1638345900000|2021-12-01 08:05:00|2295.5|2289.5|2290|2284|2295.8|2289.8|2290|2284|48
1638346200000|2021-12-01 08:10:00|2290.3|2284.3|2290.3|2284.3|2291|2285|2288.8|2282.8|24
1638346500000|2021-12-01 08:15:00|2290|2284|2288.5|2282.5|2291|2285|2288.3|2282.3|19
1638346800000|2021-12-01 08:20:00|2288.8|2282.8|2287.3|2281.3|2289|2283|2286.8|2280.8|31
1638347100000|2021-12-01 08:25:00|2287.5|2281.5|2285.8|2279.8|2289.8|2283.8|2285.8|2279.8|51
1638347400000|2021-12-01 08:30:00|2285.5|2279.5|2288.5|2282.5|2289.5|2283.5|2285|2279|29
1638347700000|2021-12-01 08:35:00|2288.3|2282.3|2288|2282|2289.5|2283.5|2287|2281|22
1638348000000|2021-12-01 08:40:00|2287.8|2281.8|2286|2280|2289|2283|2286|2280|28
1638348300000|2021-12-01 08:45:00|2286.5|2280.5|2288.5|2282.5|2288.5|2282.5|2285.5|2279.5|24
1638348600000|2021-12-01 08:50:00|2288.3|2282.3|2286|2280|2288.3|2282.3|2285.8|2279.8|16
1638348900000|2021-12-01 08:55:00|2285.8|2279.8|2287.3|2281.3|2289.8|2283.8|2285.5|2279.5|17
1638349200000|2021-12-01 09:00:00|2287|2281|2291|2285|2291.8|2285.8|2286.5|2280.5|19
1638349500000|2021-12-01 09:05:00|2291.3|2285.3|2291.8|2285.8|2293|2287|2287.8|2281.8|46
1638349800000|2021-12-01 09:10:00|2292|2286|2290.3|2284.3|2292.8|2286.8|2289.8|2283.8|22
1638350100000|2021-12-01 09:15:00|2290.5|2284.5|2291.8|2285.8|2292|2286|2290|2284|23
1638350400000|2021-12-01 09:20:00|2292|2286|2292.8|2286.8|2292.8|2286.8|2292|2286|7
1638350700000|2021-12-01 09:25:00|2293.8|2287.8|2294.8|2288.8|2297.8|2291.8|2293.8|2287.8|24
1638351000000|2021-12-01 09:30:00|2295|2289|2297.3|2291.3|2297.8|2291.8|2295|2289|16
1638351300000|2021-12-01 09:35:00|2297.5|2291.5|2298|2292|2299.5|2293.5|2296|2290|21
1638351600000|2021-12-01 09:40:00|2298.3|2292.3|2295.3|2289.3|2298.5|2292.5|2295.3|2289.3|22
1638351900000|2021-12-01 09:45:00|2295|2289|2295|2289|2296.3|2290.3|2293|2287|43
1638352200000|2021-12-01 09:50:00|2295.3|2289.3|2298|2292|2298|2292|2293.3|2287.3|36
1638352500000|2021-12-01 09:55:00|2298.3|2292.3|2294.5|2288.5|2298.5|2292.5|2293.8|2287.8|41
1638352800000|2021-12-01 10:00:00|2294.3|2288.3|2292.3|2286.3|2295.5|2289.5|2291.8|2285.8|30
1638353100000|2021-12-01 10:05:00|2292.5|2286.5|2293.5|2287.5|2294.3|2288.3|2292.3|2286.3|15
1638353400000|2021-12-01 10:10:00|2293.3|2287.3|2292.3|2286.3|2293.3|2287.3|2291.5|2285.5|8
1638353700000|2021-12-01 10:15:00|2292.5|2286.5|2292.3|2286.3|2294.3|2288.3|2292.3|2286.3|14
1638354000000|2021-12-01 10:20:00|2292|2286|2291|2285|2292|2286|2290.5|2284.5|6
1638354300000|2021-12-01 10:25:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|8
1638354600000|2021-12-01 10:30:00|2289.3|2283.3|2289|2283|2289.5|2283.5|2286.5|2280.5|29
1638354900000|2021-12-01 10:35:00|2289.3|2283.3|2286.8|2280.8|2289.3|2283.3|2286|2280|14
1638355200000|2021-12-01 10:40:00|2287|2281|2290.3|2284.3|2290.5|2284.5|2287|2281|6
1638355500000|2021-12-01 10:45:00|2290|2284|2287.8|2281.8|2290|2284|2287|2281|13
1638355800000|2021-12-01 10:50:00|2287.5|2281.5|2288|2282|2288.8|2282.8|2287|2281|17
1638356100000|2021-12-01 10:55:00|2288.3|2282.3|2287|2281|2288.5|2282.5|2287|2281|15
1638356400000|2021-12-01 11:00:00|2287.3|2281.3|2287.8|2281.8|2288.5|2282.5|2286.8|2280.8|19
1638356700000|2021-12-01 11:05:00|2288|2282|2290.8|2284.8|2291|2285|2287.5|2281.5|24
1638357000000|2021-12-01 11:10:00|2290.3|2284.3|2291.8|2285.8|2292.5|2286.5|2290.3|2284.3|19
1638357300000|2021-12-01 11:15:00|2292|2286|2295.3|2289.3|2295.5|2289.5|2292|2286|24
1638357600000|2021-12-01 11:20:00|2295.5|2289.5|2296.8|2290.8|2297.5|2291.5|2295.3|2289.3|18
1638357900000|2021-12-01 11:25:00|2296.5|2290.5|2294|2288|2296.5|2290.5|2293.5|2287.5|25
1638358200000|2021-12-01 11:30:00|2293.8|2287.8|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|33
1638358500000|2021-12-01 11:35:00|2296.5|2290.5|2292.8|2286.8|2297|2291|2292.8|2286.8|25
1638358800000|2021-12-01 11:40:00|2293.5|2287.5|2293.8|2287.8|2294.8|2288.8|2293|2287|18
1638359100000|2021-12-01 11:45:00|2293.5|2287.5|2294.5|2288.5|2294.8|2288.8|2292.8|2286.8|16
1638359400000|2021-12-01 11:50:00|2295|2289|2297|2291|2297|2291|2292.5|2286.5|31
1638359700000|2021-12-01 11:55:00|2296.8|2290.8|2297.3|2291.3|2297.8|2291.8|2296.3|2290.3|13
1638360000000|2021-12-01 12:00:00|2297.5|2291.5|2295.5|2289.5|2297.5|2291.5|2295.5|2289.5|24
1638360300000|2021-12-01 12:05:00|2295.3|2289.3|2293.8|2287.8|2295.3|2289.3|2293|2287|23
1638360600000|2021-12-01 12:10:00|2294|2288|2296.5|2290.5|2297|2291|2294|2288|40
1638360900000|2021-12-01 12:15:00|2296|2290|2296.8|2290.8|2297.8|2291.8|2295.8|2289.8|28
1638361200000|2021-12-01 12:20:00|2297|2291|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|23
1638361500000|2021-12-01 12:25:00|2297|2291|2296|2290|2298.5|2292.5|2296|2290|30
1638361800000|2021-12-01 12:30:00|2296.5|2290.5|2292.3|2286.3|2296.5|2290.5|2292|2286|33
1638362100000|2021-12-01 12:35:00|2292|2286|2292.8|2286.8|2293.5|2287.5|2292|2286|27
1638362400000|2021-12-01 12:40:00|2293|2287|2295|2289|2297|2291|2292.3|2286.3|39
1638362700000|2021-12-01 12:45:00|2296|2290|2293.8|2287.8|2296.8|2290.8|2292.8|2286.8|28
1638363000000|2021-12-01 12:50:00|2293.3|2287.3|2294.8|2288.8|2294.8|2288.8|2291.3|2285.3|35
1638363300000|2021-12-01 12:55:00|2294.5|2288.5|2292.3|2286.3|2295.3|2289.3|2292.3|2286.3|54
1638363600000|2021-12-01 13:00:00|2292|2286|2295.5|2289.5|2295.8|2289.8|2292|2286|87
1638363900000|2021-12-01 13:05:00|2295.8|2289.8|2290.8|2284.8|2295.8|2289.8|2290.3|2284.3|86
1638364200000|2021-12-01 13:10:00|2291|2285|2292.8|2286.8|2293|2287|2288.5|2282.5|70
1638364500000|2021-12-01 13:15:00|2292.5|2286.5|2291.5|2285.5|2293.8|2287.8|2290.3|2284.3|59
1638364800000|2021-12-01 13:20:00|2291.8|2285.8|2293|2287|2293.5|2287.5|2291.8|2285.8|50
1638365100000|2021-12-01 13:25:00|2293.3|2287.3|2294.5|2288.5|2295.5|2289.5|2293|2287|53
1638365400000|2021-12-01 13:30:00|2294.3|2288.3|2292.3|2286.3|2294.5|2288.5|2290.8|2284.8|29
1638365700000|2021-12-01 13:35:00|2292.5|2286.5|2293.3|2287.3|2295|2289|2292.5|2286.5|23
1638366000000|2021-12-01 13:40:00|2293.5|2287.5|2291|2285|2295.5|2289.5|2289.3|2283.3|35
1638366300000|2021-12-01 13:45:00|2290.5|2284.5|2289.8|2283.8|2290.5|2284.5|2286.3|2280.3|54
1638366600000|2021-12-01 13:50:00|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2287|2281|46
1638366900000|2021-12-01 13:55:00|2289|2283|2289.8|2283.8|2290.3|2284.3|2287|2281|34
1638367200000|2021-12-01 14:00:00|2289.5|2283.5|2287.5|2281.5|2289.5|2283.5|2286.3|2280.3|32
1638367500000|2021-12-01 14:05:00|2287.8|2281.8|2290|2284|2290.3|2284.3|2287.8|2281.8|28
1638367800000|2021-12-01 14:10:00|2289.8|2283.8|2289.8|2283.8|2290.3|2284.3|2288.5|2282.5|33
1638368100000|2021-12-01 14:15:00|2289.5|2283.5|2290.8|2284.8|2291|2285|2288.3|2282.3|21
1638368400000|2021-12-01 14:20:00|2291|2285|2289.3|2283.3|2291.8|2285.8|2289.3|2283.3|33
1638368700000|2021-12-01 14:25:00|2290.3|2284.3|2288.8|2282.8|2290.8|2284.8|2288.8|2282.8|26
1638369000000|2021-12-01 14:30:00|2289|2283|2288|2282|2291|2285|2288|2282|37
1638369300000|2021-12-01 14:35:00|2288.3|2282.3|2291|2285|2291.3|2285.3|2286.5|2280.5|52
1638369600000|2021-12-01 14:40:00|2290.8|2284.8|2290.8|2284.8|2292.5|2286.5|2290|2284|32
1638369900000|2021-12-01 14:45:00|2290.5|2284.5|2292.5|2286.5|2293.8|2287.8|2289.5|2283.5|41
1638370200000|2021-12-01 14:50:00|2292.3|2286.3|2288|2282|2292.5|2286.5|2287.8|2281.8|69
1638370500000|2021-12-01 14:55:00|2288.3|2282.3|2290|2284|2291|2285|2288.3|2282.3|38
1638370800000|2021-12-01 15:00:00|2290.3|2284.3|2290.3|2284.3|2291.5|2285.5|2288.5|2282.5|37
1638371100000|2021-12-01 15:05:00|2290.5|2284.5|2289.3|2283.3|2291|2285|2289|2283|49
1638371400000|2021-12-01 15:10:00|2290|2284|2288|2282|2290|2284|2286.8|2280.8|48
1638371700000|2021-12-01 15:15:00|2288.3|2282.3|2286.5|2280.5|2288.8|2282.8|2285.3|2279.3|38
1638372000000|2021-12-01 15:20:00|2288.8|2282.8|2288.5|2282.5|2290.5|2284.5|2288.5|2282.5|33
1638372300000|2021-12-01 15:25:00|2288.8|2282.8|2287.8|2281.8|2289|2283|2286.8|2280.8|32
1638372600000|2021-12-01 15:30:00|2287.5|2281.5|2288|2282|2288.5|2282.5|2285.5|2279.5|64
1638372900000|2021-12-01 15:35:00|2287.8|2281.8|2287.8|2281.8|2289.3|2283.3|2287.3|2281.3|50
1638373200000|2021-12-01 15:40:00|2287.5|2281.5|2286|2280|2289.3|2283.3|2286|2280|35
1638373500000|2021-12-01 15:45:00|2286.3|2280.3|2286|2280|2287|2281|2284.5|2278.5|25
1638373800000|2021-12-01 15:50:00|2286.3|2280.3|2294|2288|2294.5|2288.5|2286.3|2280.3|44
1638374100000|2021-12-01 15:55:00|2293.8|2287.8|2294.3|2288.3|2295|2289|2290.8|2284.8|52
1638374400000|2021-12-01 16:00:00|2294|2288|2296.5|2290.5|2298.8|2292.8|2293|2287|56
1638374700000|2021-12-01 16:05:00|2296.8|2290.8|2298.8|2292.8|2298.8|2292.8|2296.8|2290.8|40
1638375000000|2021-12-01 16:10:00|2299|2293|2295.5|2289.5|2300.5|2294.5|2295|2289|89
1638375300000|2021-12-01 16:15:00|2298.3|2292.3|2305.8|2299.8|2309|2303|2297.5|2291.5|265
1638375600000|2021-12-01 16:20:00|2305.3|2299.3|2298|2292|2305.8|2299.8|2298|2292|86
1638375900000|2021-12-01 16:25:00|2298.3|2292.3|2300.3|2294.3|2301.8|2295.8|2297|2291|51
1638376200000|2021-12-01 16:30:00|2301.5|2295.5|2294.5|2288.5|2301.5|2295.5|2292|2286|92
1638376500000|2021-12-01 16:35:00|2293.3|2287.3|2290.5|2284.5|2293.3|2287.3|2290.3|2284.3|47
1638376800000|2021-12-01 16:40:00|2290.3|2284.3|2291.8|2285.8|2292.3|2286.3|2289.8|2283.8|28
1638377100000|2021-12-01 16:45:00|2291.5|2285.5|2292|2286|2296|2290|2291.3|2285.3|57
1638377400000|2021-12-01 16:50:00|2292.3|2286.3|2295.8|2289.8|2296.8|2290.8|2291.8|2285.8|42
1638377700000|2021-12-01 16:55:00|2295.3|2289.3|2294.8|2288.8|2297.5|2291.5|2292.3|2286.3|69
1638378000000|2021-12-01 17:00:00|2294.5|2288.5|2294.5|2288.5|2296.3|2290.3|2294|2288|50
1638378300000|2021-12-01 17:05:00|2294.8|2288.8|2294.5|2288.5|2295.5|2289.5|2294.3|2288.3|52
1638378600000|2021-12-01 17:10:00|2294.3|2288.3|2294.3|2288.3|2295|2289|2291.8|2285.8|20
1638378900000|2021-12-01 17:15:00|2294|2288|2295|2289|2295.3|2289.3|2294|2288|24
1638379200000|2021-12-01 17:20:00|2294.8|2288.8|2293|2287|2294.8|2288.8|2292|2286|17
1638379500000|2021-12-01 17:25:00|2293.3|2287.3|2293.8|2287.8|2294.3|2288.3|2291|2285|16
1638379800000|2021-12-01 17:30:00|2294|2288|2293.8|2287.8|2294.5|2288.5|2293.5|2287.5|20
1638380100000|2021-12-01 17:35:00|2294|2288|2294|2288|2294.3|2288.3|2293.8|2287.8|5
1638380400000|2021-12-01 17:40:00|2294.3|2288.3|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|4
1638380700000|2021-12-01 17:45:00|2293|2287|2293.5|2287.5|2294.5|2288.5|2292.5|2286.5|43
1638381000000|2021-12-01 17:50:00|2293.3|2287.3|2292|2286|2293.5|2287.5|2288|2282|36
1638381300000|2021-12-01 17:55:00|2291.9|2285.9|2291.6|2285.6|2292.4|2286.4|2290.6|2284.6|27
1638406800000|2021-12-02 01:00:00|2285.8|2279.8|2285.8|2279.8|2286|2280|2282.8|2276.8|34
1638407100000|2021-12-02 01:05:00|2286|2280|2289|2283|2289|2283|2284.8|2278.8|42
1638407400000|2021-12-02 01:10:00|2289.3|2283.3|2288.8|2282.8|2289.5|2283.5|2288|2282|19
1638407700000|2021-12-02 01:15:00|2288.5|2282.5|2285.5|2279.5|2288.5|2282.5|2285.3|2279.3|52
1638408000000|2021-12-02 01:20:00|2285.8|2279.8|2290|2284|2290|2284|2285|2279|46
1638408300000|2021-12-02 01:25:00|2290.3|2284.3|2292.3|2286.3|2292.5|2286.5|2290.3|2284.3|23
1638408600000|2021-12-02 01:30:00|2292|2286|2292.5|2286.5|2293.5|2287.5|2292|2286|30
1638408900000|2021-12-02 01:35:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1638409200000|2021-12-02 01:40:00|2293|2287|2296.8|2290.8|2296.8|2290.8|2293|2287|45
1638409500000|2021-12-02 01:45:00|2296.5|2290.5|2296.8|2290.8|2297|2291|2296.5|2290.5|10
1638409800000|2021-12-02 01:50:00|2295.5|2289.5|2300|2294|2300.3|2294.3|2295.5|2289.5|28
1638410100000|2021-12-02 01:55:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2298.8|2292.8|7
1638410400000|2021-12-02 02:00:00|2299|2293|2297.3|2291.3|2299.3|2293.3|2297|2291|53
1638410700000|2021-12-02 02:05:00|2297.5|2291.5|2298|2292|2299.3|2293.3|2296.3|2290.3|97
1638411000000|2021-12-02 02:10:00|2298.3|2292.3|2297.8|2291.8|2299|2293|2297.8|2291.8|124
1638411300000|2021-12-02 02:15:00|2298|2292|2297|2291|2298.3|2292.3|2297|2291|72
1638411900000|2021-12-02 02:25:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|7
1638412200000|2021-12-02 02:30:00|2297|2291|2297|2291|2297.3|2291.3|2296.8|2290.8|29
1638412500000|2021-12-02 02:35:00|2297.3|2291.3|2295.5|2289.5|2297.3|2291.3|2295.3|2289.3|70
1638412800000|2021-12-02 02:40:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|33
1638413100000|2021-12-02 02:45:00|2295|2289|2294.5|2288.5|2295.3|2289.3|2294.5|2288.5|25
1638413400000|2021-12-02 02:50:00|2295|2289|2295|2289|2295.3|2289.3|2294.8|2288.8|11
1638413700000|2021-12-02 02:55:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2294.8|2288.8|60
1638414000000|2021-12-02 03:00:00|2294.8|2288.8|2294.8|2288.8|2295|2289|2294.5|2288.5|18
1638414300000|2021-12-02 03:05:00|2294.5|2288.5|2290.8|2284.8|2294.8|2288.8|2290.3|2284.3|46
1638414600000|2021-12-02 03:10:00|2290.5|2284.5|2290.8|2284.8|2291|2285|2290.5|2284.5|23
1638414900000|2021-12-02 03:15:00|2290.5|2284.5|2291|2285|2291.3|2285.3|2290.3|2284.3|77
1638415200000|2021-12-02 03:20:00|2290.8|2284.8|2292.5|2286.5|2292.5|2286.5|2290.5|2284.5|57
1638415500000|2021-12-02 03:25:00|2292.3|2286.3|2292.5|2286.5|2293.5|2287.5|2290.8|2284.8|77
1638415800000|2021-12-02 03:30:00|2292.8|2286.8|2292.3|2286.3|2293|2287|2291.5|2285.5|8
1638417300000|2021-12-02 03:55:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2292|2286|4
1638417600000|2021-12-02 04:00:00|2292.3|2286.3|2292|2286|2292.5|2286.5|2292|2286|26
1638417900000|2021-12-02 04:05:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1638419700000|2021-12-02 04:35:00|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.3|2284.3|6
1638420000000|2021-12-02 04:40:00|2290.5|2284.5|2287|2281|2290.8|2284.8|2285.8|2279.8|23
1638420300000|2021-12-02 04:45:00|2287.3|2281.3|2287.3|2281.3|2288.3|2282.3|2287|2281|5
1638420600000|2021-12-02 04:50:00|2287.5|2281.5|2287|2281|2287.5|2281.5|2286.8|2280.8|8
1638420900000|2021-12-02 04:55:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.3|2279.3|12
1638421200000|2021-12-02 05:00:00|2285.5|2279.5|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|5
1638421500000|2021-12-02 05:05:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2284.8|2278.8|12
1638421800000|2021-12-02 05:10:00|2285|2279|2286.3|2280.3|2287|2281|2285|2279|14
1638422100000|2021-12-02 05:15:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|10
1638422400000|2021-12-02 05:20:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|6
1638422700000|2021-12-02 05:25:00|2286|2280|2285.3|2279.3|2286|2280|2285|2279|45
1638423000000|2021-12-02 05:30:00|2285|2279|2293.3|2287.3|2294|2288|2285|2279|69
1638423300000|2021-12-02 05:35:00|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2292.8|2286.8|62
1638423600000|2021-12-02 05:40:00|2293.3|2287.3|2291.5|2285.5|2293.5|2287.5|2291|2285|88
1638423900000|2021-12-02 05:45:00|2291|2285|2291.8|2285.8|2292.8|2286.8|2290.8|2284.8|64
1638424200000|2021-12-02 05:50:00|2292|2286|2293|2287|2293|2287|2291.5|2285.5|12
1638424500000|2021-12-02 05:55:00|2293.5|2287.5|2294.8|2288.8|2295|2289|2293|2287|42
1638424800000|2021-12-02 06:00:00|2294.5|2288.5|2291|2285|2295.5|2289.5|2290.8|2284.8|48
1638425100000|2021-12-02 06:05:00|2291.5|2285.5|2291.8|2285.8|2292.8|2286.8|2290.3|2284.3|84
1638425400000|2021-12-02 06:10:00|2292|2286|2291.8|2285.8|2292.3|2286.3|2290.3|2284.3|46
1638425700000|2021-12-02 06:15:00|2291|2285|2292.5|2286.5|2293.3|2287.3|2291|2285|32
1638426000000|2021-12-02 06:20:00|2292.8|2286.8|2292.5|2286.5|2293|2287|2291.3|2285.3|42
1638426300000|2021-12-02 06:25:00|2292.3|2286.3|2291.3|2285.3|2293|2287|2291|2285|14
1638426600000|2021-12-02 06:30:00|2291|2285|2289.5|2283.5|2291|2285|2289.3|2283.3|23
1638426900000|2021-12-02 06:35:00|2289.3|2283.3|2289.3|2283.3|2290.3|2284.3|2288|2282|34
1638427200000|2021-12-02 06:40:00|2289.5|2283.5|2288|2282|2289.8|2283.8|2287.8|2281.8|21
1638427500000|2021-12-02 06:45:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.3|2280.3|41
1638427800000|2021-12-02 06:50:00|2286.5|2280.5|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|152
1638428100000|2021-12-02 06:55:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286|2280|22
1638428400000|2021-12-02 07:00:00|2286.8|2280.8|2287.8|2281.8|2287.8|2281.8|2286.3|2280.3|7
1638428700000|2021-12-02 07:05:00|2290.3|2284.3|2290|2284|2291|2285|2288.3|2282.3|18
1638429000000|2021-12-02 07:10:00|2289.8|2283.8|2286.3|2280.3|2289.8|2283.8|2286.3|2280.3|20
1638429300000|2021-12-02 07:15:00|2286.5|2280.5|2281.3|2275.3|2286.5|2280.5|2280.3|2274.3|17
1638429600000|2021-12-02 07:20:00|2281.5|2275.5|2276.8|2270.8|2281.5|2275.5|2276.8|2270.8|36
1638429900000|2021-12-02 07:25:00|2277|2271|2281.8|2275.8|2281.8|2275.8|2276.3|2270.3|24
1638430200000|2021-12-02 07:30:00|2282|2276|2283.3|2277.3|2284|2278|2281.5|2275.5|26
1638430500000|2021-12-02 07:35:00|2283.5|2277.5|2284|2278|2284.3|2278.3|2283.3|2277.3|22
1638430800000|2021-12-02 07:40:00|2284.3|2278.3|2283.3|2277.3|2284.3|2278.3|2281|2275|15
1638431100000|2021-12-02 07:45:00|2283.5|2277.5|2281.5|2275.5|2284.5|2278.5|2277.8|2271.8|31
1638431400000|2021-12-02 07:50:00|2281.8|2275.8|2285.3|2279.3|2285.5|2279.5|2281.3|2275.3|54
1638431700000|2021-12-02 07:55:00|2285.5|2279.5|2286.3|2280.3|2287.3|2281.3|2284.3|2278.3|24
1638432000000|2021-12-02 08:00:00|2286.5|2280.5|2286.5|2280.5|2290.8|2284.8|2281.5|2275.5|72
1638432300000|2021-12-02 08:05:00|2286|2280|2286.8|2280.8|2287.5|2281.5|2283|2277|43
1638432600000|2021-12-02 08:10:00|2286.5|2280.5|2285.8|2279.8|2288.3|2282.3|2285.3|2279.3|25
1638432900000|2021-12-02 08:15:00|2286|2280|2288.8|2282.8|2290.8|2284.8|2286|2280|25
1638433200000|2021-12-02 08:20:00|2289|2283|2289.3|2283.3|2292|2286|2289|2283|32
1638433500000|2021-12-02 08:25:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2287.5|2281.5|16
1638433800000|2021-12-02 08:30:00|2288|2282|2282.5|2276.5|2288.3|2282.3|2282|2276|33
1638434100000|2021-12-02 08:35:00|2282.8|2276.8|2287.8|2281.8|2287.8|2281.8|2282.3|2276.3|26
1638434400000|2021-12-02 08:40:00|2288.3|2282.3|2287.8|2281.8|2288.5|2282.5|2285|2279|31
1638434700000|2021-12-02 08:45:00|2288|2282|2291.3|2285.3|2291.3|2285.3|2287.8|2281.8|26
1638435000000|2021-12-02 08:50:00|2291.8|2285.8|2292.8|2286.8|2293.8|2287.8|2291.3|2285.3|27
1638435300000|2021-12-02 08:55:00|2293|2287|2293.5|2287.5|2294.5|2288.5|2292|2286|13
1638435600000|2021-12-02 09:00:00|2293.8|2287.8|2295|2289|2295|2289|2291.3|2285.3|38
1638435900000|2021-12-02 09:05:00|2295.3|2289.3|2295.5|2289.5|2298.5|2292.5|2295|2289|29
1638436200000|2021-12-02 09:10:00|2295.3|2289.3|2300.3|2294.3|2301.5|2295.5|2295.3|2289.3|25
1638436500000|2021-12-02 09:15:00|2300.5|2294.5|2300.8|2294.8|2302.3|2296.3|2300.3|2294.3|26
1638436800000|2021-12-02 09:20:00|2300.5|2294.5|2301.8|2295.8|2302|2296|2300.3|2294.3|16
1638437100000|2021-12-02 09:25:00|2301.5|2295.5|2302|2296|2302|2296|2300|2294|11
1638437400000|2021-12-02 09:30:00|2302.3|2296.3|2302.8|2296.8|2303|2297|2301.3|2295.3|25
1638437700000|2021-12-02 09:35:00|2303|2297|2301.5|2295.5|2303|2297|2300|2294|25
1638438000000|2021-12-02 09:40:00|2301.3|2295.3|2300.8|2294.8|2301.3|2295.3|2299.5|2293.5|18
1638438300000|2021-12-02 09:45:00|2301|2295|2303.8|2297.8|2304|2298|2301|2295|18
1638438600000|2021-12-02 09:50:00|2303.5|2297.5|2303.5|2297.5|2303.8|2297.8|2302.5|2296.5|31
1638438900000|2021-12-02 09:55:00|2303.8|2297.8|2303.3|2297.3|2304|2298|2302.5|2296.5|30
1638439200000|2021-12-02 10:00:00|2303.5|2297.5|2301.3|2295.3|2303.5|2297.5|2301|2295|25
1638439500000|2021-12-02 10:05:00|2301.5|2295.5|2302|2296|2302.8|2296.8|2301|2295|38
1638439800000|2021-12-02 10:10:00|2302.3|2296.3|2298.3|2292.3|2302.5|2296.5|2296.5|2290.5|40
1638440100000|2021-12-02 10:15:00|2298|2292|2297.3|2291.3|2298|2292|2295.5|2289.5|23
1638440400000|2021-12-02 10:20:00|2297|2291|2298.8|2292.8|2298.8|2292.8|2293.3|2287.3|31
1638440700000|2021-12-02 10:25:00|2298.5|2292.5|2295.8|2289.8|2298.5|2292.5|2295|2289|14
1638441000000|2021-12-02 10:30:00|2295.5|2289.5|2296.5|2290.5|2296.8|2290.8|2294.5|2288.5|18
1638441300000|2021-12-02 10:35:00|2296|2290|2294.8|2288.8|2296.3|2290.3|2293.5|2287.5|23
1638441600000|2021-12-02 10:40:00|2295|2289|2294|2288|2296.3|2290.3|2294|2288|20
1638441900000|2021-12-02 10:45:00|2293.8|2287.8|2292.8|2286.8|2295.8|2289.8|2292.8|2286.8|19
1638442200000|2021-12-02 10:50:00|2292.5|2286.5|2292|2286|2295.5|2289.5|2291.8|2285.8|23
1638442500000|2021-12-02 10:55:00|2291.8|2285.8|2292.8|2286.8|2293|2287|2291.8|2285.8|15
1638442800000|2021-12-02 11:00:00|2292.5|2286.5|2293.3|2287.3|2293.8|2287.8|2291.8|2285.8|17
1638443100000|2021-12-02 11:05:00|2293|2287|2293.8|2287.8|2296.5|2290.5|2293|2287|20
1638443400000|2021-12-02 11:10:00|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2291.8|2285.8|20
1638443700000|2021-12-02 11:15:00|2294|2288|2296.3|2290.3|2297|2291|2293.8|2287.8|37
1638444000000|2021-12-02 11:20:00|2296.5|2290.5|2295|2289|2297.3|2291.3|2294.3|2288.3|15
1638444300000|2021-12-02 11:25:00|2295.3|2289.3|2293|2287|2295.3|2289.3|2292|2286|22
1638444600000|2021-12-02 11:30:00|2292.8|2286.8|2291.8|2285.8|2293.5|2287.5|2291.8|2285.8|14
1638444900000|2021-12-02 11:35:00|2291.5|2285.5|2291.8|2285.8|2293|2287|2289|2283|19
1638445200000|2021-12-02 11:40:00|2291.5|2285.5|2289.8|2283.8|2292|2286|2289.3|2283.3|23
1638445500000|2021-12-02 11:45:00|2289.5|2283.5|2290.3|2284.3|2293|2287|2289.5|2283.5|23
1638445800000|2021-12-02 11:50:00|2291|2285|2290.3|2284.3|2292.3|2286.3|2289.8|2283.8|19
1638446100000|2021-12-02 11:55:00|2290.5|2284.5|2292.5|2286.5|2292.8|2286.8|2290|2284|22
1638446400000|2021-12-02 12:00:00|2292.3|2286.3|2290.5|2284.5|2292.5|2286.5|2290|2284|20
1638446700000|2021-12-02 12:05:00|2290.3|2284.3|2289.8|2283.8|2291.5|2285.5|2289.5|2283.5|24
1638447000000|2021-12-02 12:10:00|2290|2284|2292.5|2286.5|2292.5|2286.5|2290|2284|24
1638447300000|2021-12-02 12:15:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2290.3|2284.3|18
1638447600000|2021-12-02 12:20:00|2293|2287|2294.3|2288.3|2295.8|2289.8|2293|2287|14
1638447900000|2021-12-02 12:25:00|2294|2288|2295.8|2289.8|2295.8|2289.8|2290.5|2284.5|19
1638448200000|2021-12-02 12:30:00|2296|2290|2296.3|2290.3|2296.5|2290.5|2294|2288|15
1638448500000|2021-12-02 12:35:00|2296|2290|2293.8|2287.8|2296|2290|2293|2287|51
1638448800000|2021-12-02 12:40:00|2294.3|2288.3|2294|2288|2295|2289|2293.5|2287.5|16
1638449100000|2021-12-02 12:45:00|2295.5|2289.5|2294|2288|2295.5|2289.5|2293.3|2287.3|26
1638449400000|2021-12-02 12:50:00|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2292.8|2286.8|21
1638449700000|2021-12-02 12:55:00|2294.3|2288.3|2294.8|2288.8|2296.4|2290.4|2293|2287|44
1638450000000|2021-12-02 13:00:00|2294.5|2288.5|2285.3|2279.3|2294.5|2288.5|2283.5|2277.5|127
1638450300000|2021-12-02 13:05:00|2285|2279|2284|2278|2285.3|2279.3|2279.8|2273.8|60
1638450600000|2021-12-02 13:10:00|2284.3|2278.3|2285.3|2279.3|2285.5|2279.5|2283|2277|49
1638450900000|2021-12-02 13:15:00|2285|2279|2285.8|2279.8|2286|2280|2282.8|2276.8|47
1638451200000|2021-12-02 13:20:00|2286|2280|2284.5|2278.5|2286.5|2280.5|2283|2277|40
1638451500000|2021-12-02 13:25:00|2283.3|2277.3|2290.8|2284.8|2290.8|2284.8|2283|2277|53
1638451800000|2021-12-02 13:30:00|2291.3|2285.3|2291|2285|2294|2288|2291|2285|56
1638452100000|2021-12-02 13:35:00|2290.8|2284.8|2290.8|2284.8|2291.3|2285.3|2289.3|2283.3|30
1638452400000|2021-12-02 13:40:00|2291|2285|2287|2281|2292.3|2286.3|2286.3|2280.3|54
1638452700000|2021-12-02 13:45:00|2286.8|2280.8|2283.3|2277.3|2287.5|2281.5|2283.3|2277.3|44
1638453000000|2021-12-02 13:50:00|2283.5|2277.5|2282|2276|2284.8|2278.8|2280|2274|48
1638453300000|2021-12-02 13:55:00|2282.3|2276.3|2279.5|2273.5|2282.3|2276.3|2279|2273|37
1638453600000|2021-12-02 14:00:00|2279|2273|2274.8|2268.8|2280.3|2274.3|2274.3|2268.3|118
1638453900000|2021-12-02 14:05:00|2274.5|2268.5|2278.8|2272.8|2280|2274|2272.8|2266.8|90
1638454200000|2021-12-02 14:10:00|2278.5|2272.5|2280.3|2274.3|2283.5|2277.5|2277.8|2271.8|83
1638454500000|2021-12-02 14:15:00|2280.5|2274.5|2285.8|2279.8|2286|2280|2280.5|2274.5|74
1638454800000|2021-12-02 14:20:00|2286|2280|2288.8|2282.8|2289.3|2283.3|2286|2280|47
1638455100000|2021-12-02 14:25:00|2289|2283|2286.8|2280.8|2290.5|2284.5|2285.5|2279.5|57
1638455400000|2021-12-02 14:30:00|2287|2281|2287.5|2281.5|2291|2285|2286.8|2280.8|71
1638455700000|2021-12-02 14:35:00|2287.8|2281.8|2293.5|2287.5|2294.5|2288.5|2287.8|2281.8|116
1638456000000|2021-12-02 14:40:00|2293|2287|2290.8|2284.8|2295.3|2289.3|2290.5|2284.5|57
1638456300000|2021-12-02 14:45:00|2291.3|2285.3|2288|2282|2292.3|2286.3|2288|2282|68
1638456600000|2021-12-02 14:50:00|2288.3|2282.3|2284|2278|2289.5|2283.5|2283.8|2277.8|69
1638456900000|2021-12-02 14:55:00|2283.8|2277.8|2279.8|2273.8|2284.5|2278.5|2279|2273|69
1638457200000|2021-12-02 15:00:00|2279.5|2273.5|2273.5|2267.5|2279.5|2273.5|2270.5|2264.5|112
1638457500000|2021-12-02 15:05:00|2273.8|2267.8|2273.8|2267.8|2276.3|2270.3|2272.5|2266.5|81
1638457800000|2021-12-02 15:10:00|2273.5|2267.5|2272.8|2266.8|2274.5|2268.5|2270.5|2264.5|96
1638458100000|2021-12-02 15:15:00|2273|2267|2269|2263|2273.5|2267.5|2269|2263|84
1638458400000|2021-12-02 15:20:00|2268.8|2262.8|2271.5|2265.5|2271.8|2265.8|2268.3|2262.3|70
1638458700000|2021-12-02 15:25:00|2271.3|2265.3|2272|2266|2274.8|2268.8|2271.3|2265.3|58
1638459000000|2021-12-02 15:30:00|2272.3|2266.3|2272.8|2266.8|2273.5|2267.5|2271.8|2265.8|42
1638459300000|2021-12-02 15:35:00|2272.5|2266.5|2272.3|2266.3|2273|2267|2270.3|2264.3|37
1638459600000|2021-12-02 15:40:00|2272|2266|2271.5|2265.5|2274|2268|2269|2263|55
1638459900000|2021-12-02 15:45:00|2272|2266|2269.5|2263.5|2272|2266|2269.3|2263.3|48
1638460200000|2021-12-02 15:50:00|2268.8|2262.8|2267.8|2261.8|2270.8|2264.8|2265.8|2259.8|95
1638460500000|2021-12-02 15:55:00|2267.5|2261.5|2274.5|2268.5|2274.8|2268.8|2266.5|2260.5|114
1638460800000|2021-12-02 16:00:00|2275.3|2269.3|2274.3|2268.3|2275.3|2269.3|2270|2264|105
1638461100000|2021-12-02 16:05:00|2274|2268|2267.8|2261.8|2274|2268|2265.3|2259.3|85
1638461400000|2021-12-02 16:10:00|2268.8|2262.8|2262.3|2256.3|2268.8|2262.8|2258.8|2252.8|125
1638461700000|2021-12-02 16:15:00|2262|2256|2257.8|2251.8|2263|2257|2257.3|2251.3|201
1638462000000|2021-12-02 16:20:00|2258|2252|2259.5|2253.5|2260.5|2254.5|2257.8|2251.8|123
1638462300000|2021-12-02 16:25:00|2259.3|2253.3|2262|2256|2264|2258|2257.5|2251.5|90
1638462600000|2021-12-02 16:30:00|2261.8|2255.8|2260.3|2254.3|2264.3|2258.3|2258|2252|122
1638462900000|2021-12-02 16:35:00|2260.8|2254.8|2261.3|2255.3|2263.5|2257.5|2260.8|2254.8|25
1638463200000|2021-12-02 16:40:00|2261|2255|2260.3|2254.3|2261.5|2255.5|2254.5|2248.5|86
1638463500000|2021-12-02 16:45:00|2260|2254|2261.3|2255.3|2262|2256|2259.5|2253.5|55
1638463800000|2021-12-02 16:50:00|2261|2255|2258|2252|2261.3|2255.3|2258|2252|38
1638464100000|2021-12-02 16:55:00|2257.8|2251.8|2258.8|2252.8|2260|2254|2257.3|2251.3|36
1638464400000|2021-12-02 17:00:00|2258.5|2252.5|2257.5|2251.5|2259|2253|2256|2250|41
1638464700000|2021-12-02 17:05:00|2257.3|2251.3|2258.8|2252.8|2259.5|2253.5|2257.3|2251.3|11
1638465000000|2021-12-02 17:10:00|2259|2253|2259|2253|2259|2253|2258.8|2252.8|5
1638465600000|2021-12-02 17:20:00|2258.5|2252.5|2258.5|2252.5|2259|2253|2257.3|2251.3|23
1638465900000|2021-12-02 17:25:00|2258.3|2252.3|2261.3|2255.3|2261.3|2255.3|2257|2251|17
1638466200000|2021-12-02 17:30:00|2261.5|2255.5|2255.8|2249.8|2262.5|2256.5|2255.8|2249.8|54
1638466500000|2021-12-02 17:35:00|2256|2250|2248.5|2242.5|2256|2250|2248.5|2242.5|59
1638466800000|2021-12-02 17:40:00|2248.3|2242.3|2248|2242|2251|2245|2246.8|2240.8|73
1638467100000|2021-12-02 17:45:00|2248.3|2242.3|2248|2242|2250.8|2244.8|2247|2241|62
1638467400000|2021-12-02 17:50:00|2248.3|2242.3|2246.5|2240.5|2252|2246|2246.3|2240.3|35
1638467700000|2021-12-02 17:55:00|2246.8|2240.8|2248.1|2242.1|2252.1|2246.1|2246.6|2240.6|56
1638493200000|2021-12-03 01:00:00|2254.3|2248.3|2257.3|2251.3|2258.9|2252.9|2254.3|2248.3|35
1638493500000|2021-12-03 01:05:00|2257|2251|2256.3|2250.3|2259.3|2253.3|2254.8|2248.8|35
1638493800000|2021-12-03 01:10:00|2256|2250|2259.8|2253.8|2259.8|2253.8|2255.8|2249.8|52
1638494100000|2021-12-03 01:15:00|2259.5|2253.5|2255|2249|2259.8|2253.8|2255|2249|19
1638494400000|2021-12-03 01:20:00|2255.5|2249.5|2256.3|2250.3|2257.5|2251.5|2255.5|2249.5|20
1638494700000|2021-12-03 01:25:00|2256|2250|2256.3|2250.3|2257.5|2251.5|2256|2250|20
1638495000000|2021-12-03 01:30:00|2256|2250|2258|2252|2259|2253|2256|2250|57
1638495300000|2021-12-03 01:35:00|2258.3|2252.3|2256.3|2250.3|2258.3|2252.3|2256|2250|65
1638495600000|2021-12-03 01:40:00|2256|2250|2258.8|2252.8|2259|2253|2254.8|2248.8|52
1638495900000|2021-12-03 01:45:00|2258.5|2252.5|2258|2252|2260|2254|2257.5|2251.5|24
1638496200000|2021-12-03 01:50:00|2258.3|2252.3|2260.5|2254.5|2261|2255|2258|2252|70
1638496500000|2021-12-03 01:55:00|2260.8|2254.8|2260.3|2254.3|2261|2255|2259.8|2253.8|51
1638496800000|2021-12-03 02:00:00|2260.5|2254.5|2262.5|2256.5|2262.8|2256.8|2260.5|2254.5|63
1638497100000|2021-12-03 02:05:00|2262.8|2256.8|2262.3|2256.3|2264|2258|2262|2256|50
1638497400000|2021-12-03 02:10:00|2262|2256|2260.8|2254.8|2262.5|2256.5|2260.5|2254.5|50
1638497700000|2021-12-03 02:15:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|5
1638498000000|2021-12-03 02:20:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|13
1638498300000|2021-12-03 02:25:00|2261|2255|2261|2255|2261|2255|2261|2255|1
1638498600000|2021-12-03 02:30:00|2260.8|2254.8|2261.3|2255.3|2261.8|2255.8|2259|2253|41
1638498900000|2021-12-03 02:35:00|2261.8|2255.8|2262.5|2256.5|2263|2257|2261|2255|26
1638499200000|2021-12-03 02:40:00|2262.8|2256.8|2261.5|2255.5|2262.8|2256.8|2261.3|2255.3|29
1638499500000|2021-12-03 02:45:00|2261.3|2255.3|2262|2256|2262|2256|2261.3|2255.3|13
1638499800000|2021-12-03 02:50:00|2261.5|2255.5|2262.3|2256.3|2262.8|2256.8|2261.5|2255.5|15
1638500100000|2021-12-03 02:55:00|2262|2256|2260.8|2254.8|2262|2256|2260.5|2254.5|10
1638500400000|2021-12-03 03:00:00|2261|2255|2262.8|2256.8|2263|2257|2261|2255|35
1638500700000|2021-12-03 03:05:00|2262.5|2256.5|2263.5|2257.5|2263.8|2257.8|2262.3|2256.3|29
1638501000000|2021-12-03 03:10:00|2263.3|2257.3|2263.3|2257.3|2263.5|2257.5|2262.8|2256.8|17
1638501300000|2021-12-03 03:15:00|2263|2257|2263|2257|2263.3|2257.3|2263|2257|7
1638501600000|2021-12-03 03:20:00|2263.5|2257.5|2264.5|2258.5|2266.5|2260.5|2263.5|2257.5|17
1638501900000|2021-12-03 03:25:00|2264.8|2258.8|2264.8|2258.8|2266|2260|2264.8|2258.8|40
1638502200000|2021-12-03 03:30:00|2264.3|2258.3|2263.5|2257.5|2264.3|2258.3|2263.5|2257.5|8
1638502500000|2021-12-03 03:35:00|2263.8|2257.8|2262.8|2256.8|2263.8|2257.8|2262.8|2256.8|5
1638502800000|2021-12-03 03:40:00|2263|2257|2263.3|2257.3|2263.3|2257.3|2263|2257|2
1638503100000|2021-12-03 03:45:00|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.5|2257.5|6
1638503400000|2021-12-03 03:50:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1638503700000|2021-12-03 03:55:00|2263.8|2257.8|2263|2257|2263.8|2257.8|2263|2257|14
1638504300000|2021-12-03 04:05:00|2262.8|2256.8|2262.3|2256.3|2262.8|2256.8|2262|2256|15
1638504600000|2021-12-03 04:10:00|2262|2256|2261.8|2255.8|2262|2256|2261.8|2255.8|10
1638504900000|2021-12-03 04:15:00|2262|2256|2261.3|2255.3|2262|2256|2261.3|2255.3|10
1638505200000|2021-12-03 04:20:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.5|2254.5|5
1638505800000|2021-12-03 04:30:00|2260.5|2254.5|2260|2254|2260.5|2254.5|2259.8|2253.8|8
1638506100000|2021-12-03 04:35:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2260.3|2254.3|18
1638506400000|2021-12-03 04:40:00|2260.3|2254.3|2260.3|2254.3|2260.8|2254.8|2260|2254|10
1638506700000|2021-12-03 04:45:00|2260.5|2254.5|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|2
1638507000000|2021-12-03 04:50:00|2260|2254|2260|2254|2260.3|2254.3|2260|2254|5
1638507300000|2021-12-03 04:55:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260|2254|3
1638507600000|2021-12-03 05:00:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2260|2254|2
1638507900000|2021-12-03 05:05:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|14
1638508200000|2021-12-03 05:10:00|2259.8|2253.8|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|8
1638508500000|2021-12-03 05:15:00|2260|2254|2260|2254|2260.3|2254.3|2259.8|2253.8|6
1638508800000|2021-12-03 05:20:00|2260.3|2254.3|2260.5|2254.5|2261.5|2255.5|2260.3|2254.3|9
1638509100000|2021-12-03 05:25:00|2260.8|2254.8|2263.5|2257.5|2264.3|2258.3|2260.8|2254.8|26
1638509400000|2021-12-03 05:30:00|2263.8|2257.8|2266.5|2260.5|2267.8|2261.8|2263.8|2257.8|146
1638509700000|2021-12-03 05:35:00|2266.8|2260.8|2266|2260|2267.5|2261.5|2266|2260|34
1638510000000|2021-12-03 05:40:00|2266.3|2260.3|2267.8|2261.8|2268.5|2262.5|2266.3|2260.3|49
1638510300000|2021-12-03 05:45:00|2267.5|2261.5|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|38
1638510600000|2021-12-03 05:50:00|2267.8|2261.8|2269.3|2263.3|2269.5|2263.5|2266.5|2260.5|30
1638510900000|2021-12-03 05:55:00|2269.8|2263.8|2269.5|2263.5|2271|2265|2269|2263|106
1638511200000|2021-12-03 06:00:00|2269.8|2263.8|2270.3|2264.3|2271.3|2265.3|2269.8|2263.8|59
1638511500000|2021-12-03 06:05:00|2270|2264|2267.3|2261.3|2270.5|2264.5|2266.8|2260.8|35
1638511800000|2021-12-03 06:10:00|2267|2261|2266.3|2260.3|2267.5|2261.5|2266|2260|54
1638512100000|2021-12-03 06:15:00|2266.5|2260.5|2262.8|2256.8|2266.5|2260.5|2262.5|2256.5|46
1638512400000|2021-12-03 06:20:00|2263|2257|2264|2258|2265|2259|2260.5|2254.5|39
1638512700000|2021-12-03 06:25:00|2264.3|2258.3|2268.3|2262.3|2268.5|2262.5|2264.3|2258.3|30
1638513000000|2021-12-03 06:30:00|2269.3|2263.3|2271|2265|2271.3|2265.3|2269.3|2263.3|53
1638513300000|2021-12-03 06:35:00|2271.3|2265.3|2269.3|2263.3|2271.3|2265.3|2269.3|2263.3|17
1638513900000|2021-12-03 06:45:00|2267.8|2261.8|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|2
1638514200000|2021-12-03 06:50:00|2269|2263|2269|2263|2271.5|2265.5|2269|2263|35
1638514500000|2021-12-03 06:55:00|2268.8|2262.8|2270|2264|2270.3|2264.3|2268.3|2262.3|31
1638514800000|2021-12-03 07:00:00|2270.3|2264.3|2270.3|2264.3|2270.5|2264.5|2270|2264|5
1638515400000|2021-12-03 07:10:00|2269.8|2263.8|2268.5|2262.5|2269.8|2263.8|2266.3|2260.3|8
1638515700000|2021-12-03 07:15:00|2268.8|2262.8|2268|2262|2270.5|2264.5|2268|2262|5
1638516000000|2021-12-03 07:20:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2266.3|2260.3|5
1638516300000|2021-12-03 07:25:00|2266.5|2260.5|2267|2261|2267|2261|2266.5|2260.5|3
1638516600000|2021-12-03 07:30:00|2267.3|2261.3|2269|2263|2269|2263|2267.3|2261.3|4
1638516900000|2021-12-03 07:35:00|2268.8|2262.8|2266|2260|2268.8|2262.8|2266|2260|3
1638517200000|2021-12-03 07:40:00|2265.8|2259.8|2264.5|2258.5|2265.8|2259.8|2264.5|2258.5|4
1638517500000|2021-12-03 07:45:00|2264.8|2258.8|2265.3|2259.3|2266.3|2260.3|2264.8|2258.8|14
1638517800000|2021-12-03 07:50:00|2265.5|2259.5|2267|2261|2267.8|2261.8|2265.5|2259.5|16
1638518100000|2021-12-03 07:55:00|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1638518400000|2021-12-03 08:00:00|2268.3|2262.3|2262.3|2256.3|2269.5|2263.5|2261|2255|49
1638518700000|2021-12-03 08:05:00|2262.5|2256.5|2262.5|2256.5|2264.8|2258.8|2260.3|2254.3|30
1638519000000|2021-12-03 08:10:00|2263.3|2257.3|2261|2255|2265.8|2259.8|2260.5|2254.5|23
1638519300000|2021-12-03 08:15:00|2260.5|2254.5|2260.5|2254.5|2262|2256|2260.3|2254.3|11
1638519600000|2021-12-03 08:20:00|2261|2255|2260|2254|2261.3|2255.3|2260|2254|14
1638519900000|2021-12-03 08:25:00|2259.8|2253.8|2255.3|2249.3|2259.8|2253.8|2255.3|2249.3|35
1638520200000|2021-12-03 08:30:00|2255|2249|2251.5|2245.5|2255|2249|2250|2244|36
1638520500000|2021-12-03 08:35:00|2251.8|2245.8|2248.8|2242.8|2253.3|2247.3|2248.8|2242.8|28
1638520800000|2021-12-03 08:40:00|2249.3|2243.3|2250.3|2244.3|2252.3|2246.3|2249.3|2243.3|31
1638521100000|2021-12-03 08:45:00|2250.5|2244.5|2253.8|2247.8|2255|2249|2250.5|2244.5|29
1638521400000|2021-12-03 08:50:00|2254.3|2248.3|2256.5|2250.5|2256.5|2250.5|2254|2248|22
1638521700000|2021-12-03 08:55:00|2257|2251|2257.3|2251.3|2257.3|2251.3|2256.3|2250.3|6
1638522000000|2021-12-03 09:00:00|2257.5|2251.5|2257|2251|2257.5|2251.5|2256.3|2250.3|17
1638522300000|2021-12-03 09:05:00|2256.8|2250.8|2254.8|2248.8|2259.5|2253.5|2254.5|2248.5|19
1638522600000|2021-12-03 09:10:00|2254.5|2248.5|2253.3|2247.3|2254.5|2248.5|2253.3|2247.3|42
1638522900000|2021-12-03 09:15:00|2253.5|2247.5|2256|2250|2256|2250|2253.3|2247.3|20
1638523200000|2021-12-03 09:20:00|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2254.5|2248.5|14
1638523500000|2021-12-03 09:25:00|2255|2249|2252.3|2246.3|2255|2249|2251|2245|27
1638523800000|2021-12-03 09:30:00|2252.5|2246.5|2248.3|2242.3|2255.8|2249.8|2248.3|2242.3|33
1638524100000|2021-12-03 09:35:00|2248|2242|2247.8|2241.8|2249.5|2243.5|2246.3|2240.3|35
1638524400000|2021-12-03 09:40:00|2247.5|2241.5|2248.8|2242.8|2250.3|2244.3|2247.3|2241.3|19
1638524700000|2021-12-03 09:45:00|2248.5|2242.5|2249.3|2243.3|2249.3|2243.3|2248.5|2242.5|9
1638525000000|2021-12-03 09:50:00|2249|2243|2246|2240|2249|2243|2246|2240|14
1638525300000|2021-12-03 09:55:00|2246.3|2240.3|2249.8|2243.8|2250|2244|2246.3|2240.3|24
1638525600000|2021-12-03 10:00:00|2250|2244|2247.5|2241.5|2250|2244|2247.3|2241.3|30
1638525900000|2021-12-03 10:05:00|2247.3|2241.3|2246|2240|2247.3|2241.3|2245.3|2239.3|35
1638526200000|2021-12-03 10:10:00|2245.8|2239.8|2249.3|2243.3|2249.3|2243.3|2245.5|2239.5|37
1638526500000|2021-12-03 10:15:00|2249.5|2243.5|2248.8|2242.8|2250|2244|2248.8|2242.8|17
1638526800000|2021-12-03 10:20:00|2248.3|2242.3|2247|2241|2249|2243|2247|2241|14
1638527100000|2021-12-03 10:25:00|2246.8|2240.8|2247.3|2241.3|2248.3|2242.3|2245.8|2239.8|19
1638527400000|2021-12-03 10:30:00|2247|2241|2246|2240|2248|2242|2246|2240|13
1638527700000|2021-12-03 10:35:00|2245.8|2239.8|2246.5|2240.5|2247|2241|2245.5|2239.5|9
1638528000000|2021-12-03 10:40:00|2246.3|2240.3|2242.3|2236.3|2246.3|2240.3|2240.8|2234.8|32
1638528300000|2021-12-03 10:45:00|2242|2236|2235.5|2229.5|2242|2236|2235.3|2229.3|39
1638528600000|2021-12-03 10:50:00|2235.8|2229.8|2234.5|2228.5|2237.5|2231.5|2234.5|2228.5|26
1638528900000|2021-12-03 10:55:00|2234.3|2228.3|2235.3|2229.3|2235.3|2229.3|2233.3|2227.3|21
1638529200000|2021-12-03 11:00:00|2235|2229|2234.5|2228.5|2236|2230|2234.5|2228.5|9
1638529500000|2021-12-03 11:05:00|2234.8|2228.8|2234.3|2228.3|2235.8|2229.8|2234.3|2228.3|14
1638529800000|2021-12-03 11:10:00|2234.8|2228.8|2235.8|2229.8|2237.3|2231.3|2234.5|2228.5|24
1638530100000|2021-12-03 11:15:00|2236|2230|2236.3|2230.3|2237.3|2231.3|2236|2230|6
1638530400000|2021-12-03 11:20:00|2236.5|2230.5|2237|2231|2238.5|2232.5|2236.3|2230.3|17
1638530700000|2021-12-03 11:25:00|2237.3|2231.3|2237.8|2231.8|2238.8|2232.8|2237.3|2231.3|8
1638531000000|2021-12-03 11:30:00|2238|2232|2236.8|2230.8|2238|2232|2236.5|2230.5|11
1638531300000|2021-12-03 11:35:00|2236.5|2230.5|2235|2229|2236.5|2230.5|2234.5|2228.5|9
1638531600000|2021-12-03 11:40:00|2235.3|2229.3|2234.8|2228.8|2236.5|2230.5|2234.5|2228.5|15
1638531900000|2021-12-03 11:45:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|7
1638532200000|2021-12-03 11:50:00|2234|2228|2236.3|2230.3|2237|2231|2234|2228|23
1638532500000|2021-12-03 11:55:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2235|2229|21
1638532800000|2021-12-03 12:00:00|2236.5|2230.5|2236.5|2230.5|2237|2231|2234.8|2228.8|17
1638533100000|2021-12-03 12:05:00|2236.8|2230.8|2237.3|2231.3|2238|2232|2236.5|2230.5|27
1638533400000|2021-12-03 12:10:00|2237.8|2231.8|2237.5|2231.5|2239.5|2233.5|2237|2231|34
1638533700000|2021-12-03 12:15:00|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.3|2230.3|9
1638534000000|2021-12-03 12:20:00|2237|2231|2235.8|2229.8|2237|2231|2235.3|2229.3|11
1638534300000|2021-12-03 12:25:00|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1638534600000|2021-12-03 12:30:00|2236|2230|2236|2230|2237.5|2231.5|2236|2230|12
1638534900000|2021-12-03 12:35:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2236.3|2230.3|15
1638535200000|2021-12-03 12:40:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2236|2230|20
1638535500000|2021-12-03 12:45:00|2238.5|2232.5|2237.3|2231.3|2239.5|2233.5|2237|2231|52
1638535800000|2021-12-03 12:50:00|2237|2231|2236.8|2230.8|2238.5|2232.5|2235.3|2229.3|52
1638536100000|2021-12-03 12:55:00|2237|2231|2238.5|2232.5|2239.5|2233.5|2236.8|2230.8|47
1638536400000|2021-12-03 13:00:00|2238.8|2232.8|2236.3|2230.3|2241.8|2235.8|2235.3|2229.3|115
1638536700000|2021-12-03 13:05:00|2236.5|2230.5|2233.8|2227.8|2236.8|2230.8|2233.8|2227.8|91
1638537000000|2021-12-03 13:10:00|2234.3|2228.3|2228.8|2222.8|2235|2229|2225.3|2219.3|106
1638537300000|2021-12-03 13:15:00|2229|2223|2227|2221|2229.3|2223.3|2226|2220|57
1638537600000|2021-12-03 13:20:00|2225.5|2219.5|2233.5|2227.5|2235.3|2229.3|2225.3|2219.3|49
1638537900000|2021-12-03 13:25:00|2233|2227|2231.3|2225.3|2233.5|2227.5|2227.5|2221.5|67
1638538200000|2021-12-03 13:30:00|2231|2225|2235.3|2229.3|2242.1|2236.1|2230.3|2224.3|98
1638538500000|2021-12-03 13:35:00|2235|2229|2235|2229|2238.3|2232.3|2233.8|2227.8|62
1638538800000|2021-12-03 13:40:00|2234.8|2228.8|2235.8|2229.8|2237.3|2231.3|2234.5|2228.5|73
1638539100000|2021-12-03 13:45:00|2235.5|2229.5|2233.5|2227.5|2235.8|2229.8|2230.5|2224.5|50
1638539400000|2021-12-03 13:50:00|2233|2227|2234.5|2228.5|2235|2229|2231.8|2225.8|62
1638539700000|2021-12-03 13:55:00|2234.8|2228.8|2227.5|2221.5|2235|2229|2227.5|2221.5|49
1638540000000|2021-12-03 14:00:00|2227.3|2221.3|2227.3|2221.3|2229.8|2223.8|2226.3|2220.3|77
1638540300000|2021-12-03 14:05:00|2227.5|2221.5|2228.1|2222.1|2228.5|2222.5|2225.5|2219.5|29
1638540600000|2021-12-03 14:10:00|2228.5|2222.5|2227.8|2221.8|2229.5|2223.5|2226|2220|65
1638540900000|2021-12-03 14:15:00|2228.5|2222.5|2225.3|2219.3|2228.8|2222.8|2225.3|2219.3|36
1638541200000|2021-12-03 14:20:00|2225|2219|2221.5|2215.5|2225|2219|2221.3|2215.3|37
1638541500000|2021-12-03 14:25:00|2221.3|2215.3|2218.3|2212.3|2222.8|2216.8|2217|2211|62
1638541800000|2021-12-03 14:30:00|2218.5|2212.5|2220.3|2214.3|2221.5|2215.5|2217.3|2211.3|69
1638542100000|2021-12-03 14:35:00|2220|2214|2222.8|2216.8|2225|2219|2220|2214|82
1638542400000|2021-12-03 14:40:00|2223|2217|2222.5|2216.5|2223.8|2217.8|2221|2215|55
1638542700000|2021-12-03 14:45:00|2222.3|2216.3|2220.3|2214.3|2222.3|2216.3|2219.8|2213.8|64
1638543000000|2021-12-03 14:50:00|2220.5|2214.5|2209.3|2203.3|2220.5|2214.5|2206|2200|91
1638543300000|2021-12-03 14:55:00|2209.8|2203.8|2211.5|2205.5|2213.5|2207.5|2209|2203|98
1638543600000|2021-12-03 15:00:00|2211.3|2205.3|2201|2195|2214.5|2208.5|2197.4|2188.8|91
1638543900000|2021-12-03 15:05:00|2201.5|2195.5|2204|2198|2211|2205|2200.5|2194.5|114
1638544200000|2021-12-03 15:10:00|2203.8|2197.8|2209|2203|2212.3|2206.3|2202.8|2196.8|75
1638544500000|2021-12-03 15:15:00|2209.3|2203.3|2206.3|2200.3|2210|2204|2206.3|2200.3|57
1638544800000|2021-12-03 15:20:00|2206|2200|2206.8|2200.8|2208.8|2202.8|2206|2200|19
1638545100000|2021-12-03 15:25:00|2206.5|2200.5|2208.8|2202.8|2208.8|2202.8|2205.8|2199.8|61
1638545400000|2021-12-03 15:30:00|2208.5|2202.5|2209.5|2203.5|2211.3|2205.3|2208|2202|64
1638545700000|2021-12-03 15:35:00|2209.3|2203.3|2201.3|2195.3|2209.3|2203.3|2201|2195|82
1638546000000|2021-12-03 15:40:00|2200.8|2194.8|2196.5|2190.5|2200.8|2194.8|2196.5|2190.5|64
1638546300000|2021-12-03 15:45:00|2196.8|2190.8|2201|2195|2203.5|2197.5|2196.8|2190.8|90
1638546600000|2021-12-03 15:50:00|2201.3|2195.3|2195.5|2189.5|2201.5|2195.5|2195.5|2189.5|45
1638546900000|2021-12-03 15:55:00|2195.8|2189.8|2200|2194|2201|2195|2195|2189|75
1638547200000|2021-12-03 16:00:00|2199.8|2193.8|2209.5|2203.5|2210.8|2204.8|2199.5|2193.5|55
1638547500000|2021-12-03 16:05:00|2209.8|2203.8|2215.5|2209.5|2215.5|2209.5|2209.8|2203.8|68
1638547800000|2021-12-03 16:10:00|2215.3|2209.3|2217.3|2211.3|2217.5|2211.5|2212.8|2206.8|100
1638548100000|2021-12-03 16:15:00|2217|2211|2209.5|2203.5|2217.3|2211.3|2208.5|2202.5|137
1638548400000|2021-12-03 16:20:00|2209.3|2203.3|2208|2202|2209.8|2203.8|2206.5|2200.5|61
1638548700000|2021-12-03 16:25:00|2208.3|2202.3|2210.8|2204.8|2211.3|2205.3|2207.5|2201.5|16
1638549000000|2021-12-03 16:30:00|2211.5|2205.5|2213.5|2207.5|2213.5|2207.5|2210.5|2204.5|15
1638549300000|2021-12-03 16:35:00|2214|2208|2213.8|2207.8|2216|2210|2213.8|2207.8|17
1638549600000|2021-12-03 16:40:00|2213.5|2207.5|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|7
1638549900000|2021-12-03 16:45:00|2213.3|2207.3|2213.5|2207.5|2216.3|2210.3|2212.8|2206.8|35
1638550200000|2021-12-03 16:50:00|2213.8|2207.8|2215.5|2209.5|2215.5|2209.5|2212.5|2206.5|19
1638550500000|2021-12-03 16:55:00|2215.3|2209.3|2220.3|2214.3|2221.3|2215.3|2215.3|2209.3|64
1638550800000|2021-12-03 17:00:00|2220|2214|2215|2209|2220|2214|2214.8|2208.8|19
1638551100000|2021-12-03 17:05:00|2215.3|2209.3|2213.3|2207.3|2217|2211|2212.8|2206.8|54
1638551400000|2021-12-03 17:10:00|2213|2207|2216|2210|2217|2211|2212.8|2206.8|67
1638551700000|2021-12-03 17:15:00|2215.8|2209.8|2216.3|2210.3|2217|2211|2215.8|2209.8|20
1638552000000|2021-12-03 17:20:00|2216|2210|2217|2211|2217.5|2211.5|2215.8|2209.8|23
1638552300000|2021-12-03 17:25:00|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2213.8|2207.8|39
1638552600000|2021-12-03 17:30:00|2215.3|2209.3|2209|2203|2215.3|2209.3|2209|2203|40
1638552900000|2021-12-03 17:35:00|2208.8|2202.8|2201.3|2195.3|2208.8|2202.8|2200.8|2194.8|46
1638553200000|2021-12-03 17:40:00|2201.8|2195.8|2204|2198|2204.3|2198.3|2201.3|2195.3|20
1638553500000|2021-12-03 17:45:00|2203.8|2197.8|2199.5|2193.5|2203.8|2197.8|2198.5|2192.5|55
1638553800000|2021-12-03 17:50:00|2200.3|2194.3|2202.8|2196.8|2203.5|2197.5|2199|2193|63
1638554100000|2021-12-03 17:55:00|2202.9|2196.9|2196.4|2190.4|2202.9|2196.9|2196.4|2190.4|33
1638752400000|2021-12-06 01:00:00|2209|2190.3|2210|2204|2211.5|2205.5|2207.5|2190.3|16
1638752700000|2021-12-06 01:05:00|2209|2203|2208|2202|2210.3|2204.3|2207.8|2201.8|10
1638753000000|2021-12-06 01:10:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2207|2201|2
1638753300000|2021-12-06 01:15:00|2206|2200|2201.3|2195.3|2207|2201|2201|2195|19
1638753600000|2021-12-06 01:20:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1638753900000|2021-12-06 01:25:00|2201.8|2195.8|2202.5|2196.5|2202.5|2196.5|2201.8|2195.8|2
1638754200000|2021-12-06 01:30:00|2203|2197|2207|2201|2207|2201|2203|2197|8
1638754500000|2021-12-06 01:35:00|2206|2200|2201.3|2195.3|2206|2200|2201.3|2195.3|11
1638754800000|2021-12-06 01:40:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1638755100000|2021-12-06 01:45:00|2201.8|2195.8|2203|2197|2203|2197|2201.3|2195.3|7
1638755400000|2021-12-06 01:50:00|2203.3|2197.3|2208|2202|2208.5|2202.5|2203|2197|14
1638755700000|2021-12-06 01:55:00|2207.8|2201.8|2206.8|2200.8|2207.8|2201.8|2206.8|2200.8|2
1638756000000|2021-12-06 02:00:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1638756300000|2021-12-06 02:05:00|2207.3|2201.3|2209|2203|2209|2203|2207.3|2201.3|7
1638756600000|2021-12-06 02:10:00|2209.3|2203.3|2211.8|2205.8|2211.8|2205.8|2209.3|2203.3|8
1638756900000|2021-12-06 02:15:00|2212.6|2206.6|2213.5|2207.5|2213.5|2207.5|2212.6|2206.6|2
1638757500000|2021-12-06 02:25:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1638757800000|2021-12-06 02:30:00|2212.5|2206.5|2210.5|2204.5|2213.5|2207.5|2209.8|2203.8|22
1638758100000|2021-12-06 02:35:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|10
1638758400000|2021-12-06 02:40:00|2211.5|2205.5|2210.3|2204.3|2211.5|2205.5|2209.8|2203.8|27
1638758700000|2021-12-06 02:45:00|2210.5|2204.5|2211|2205|2213.5|2207.5|2209.8|2203.8|16
1638759300000|2021-12-06 02:55:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1638759600000|2021-12-06 03:00:00|2211|2205|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|4
1638759900000|2021-12-06 03:05:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|11
1638760200000|2021-12-06 03:10:00|2210|2204|2209.3|2203.3|2210|2204|2209.3|2203.3|4
1638760500000|2021-12-06 03:15:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|5
1638760800000|2021-12-06 03:20:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|4
1638761400000|2021-12-06 03:30:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1638762000000|2021-12-06 03:40:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1638762600000|2021-12-06 03:50:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|3
1638764100000|2021-12-06 04:15:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1638764700000|2021-12-06 04:25:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|4
1638765900000|2021-12-06 04:45:00|2208.8|2202.8|2208.8|2202.8|2209|2203|2208.8|2202.8|7
1638766200000|2021-12-06 04:50:00|2209|2203|2209|2203|2209.3|2203.3|2208.3|2202.3|13
1638768000000|2021-12-06 05:20:00|2209.3|2203.3|2211.5|2205.5|2211.5|2205.5|2209.3|2203.3|15
1638768600000|2021-12-06 05:30:00|2211|2205|2211.3|2205.3|2211.5|2205.5|2210.3|2204.3|15
1638768900000|2021-12-06 05:35:00|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|2
1638769200000|2021-12-06 05:40:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212|2206|7
1638769500000|2021-12-06 05:45:00|2212.8|2206.8|2212.8|2206.8|2213.3|2207.3|2211.8|2205.8|11
1638769800000|2021-12-06 05:50:00|2212.5|2206.5|2213|2207|2213|2207|2211|2205|34
1638770100000|2021-12-06 05:55:00|2212.3|2206.3|2213|2207|2213|2207|2210.5|2204.5|49
1638770400000|2021-12-06 06:00:00|2213.3|2207.3|2213|2207|2213.3|2207.3|2211.3|2205.3|31
1638770700000|2021-12-06 06:05:00|2212.8|2206.8|2216.3|2210.3|2216.8|2210.8|2211.5|2205.5|44
1638771000000|2021-12-06 06:10:00|2215.5|2209.5|2215.3|2209.3|2217.8|2211.8|2214.5|2208.5|42
1638771300000|2021-12-06 06:15:00|2214.8|2208.8|2212|2206|2215|2209|2212|2206|32
1638771600000|2021-12-06 06:20:00|2213.3|2207.3|2211.8|2205.8|2213.3|2207.3|2211|2205|19
1638771900000|2021-12-06 06:25:00|2210.9|2204.9|2209|2203|2211|2205|2208.5|2202.5|17
1638772200000|2021-12-06 06:30:00|2208.8|2202.8|2210.5|2204.5|2211.5|2205.5|2208.3|2202.3|16
1638772500000|2021-12-06 06:35:00|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2208.8|2202.8|9
1638772800000|2021-12-06 06:40:00|2209.3|2203.3|2212|2206|2212|2206|2209.3|2203.3|11
1638773100000|2021-12-06 06:45:00|2212.3|2206.3|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|3
1638773400000|2021-12-06 06:50:00|2211.5|2205.5|2209.3|2203.3|2211.5|2205.5|2209|2203|29
1638773700000|2021-12-06 06:55:00|2209.5|2203.5|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|14
1638774000000|2021-12-06 07:00:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1638774600000|2021-12-06 07:10:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1638774900000|2021-12-06 07:15:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|3
1638775200000|2021-12-06 07:20:00|2207|2201|2204.5|2198.5|2207|2201|2204.3|2198.3|7
1638775800000|2021-12-06 07:30:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1638776400000|2021-12-06 07:40:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203|2197|4
1638776700000|2021-12-06 07:45:00|2203.3|2197.3|2204|2198|2204.5|2198.5|2203.3|2197.3|5
1638777000000|2021-12-06 07:50:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1638777300000|2021-12-06 07:55:00|2204.5|2198.5|2213|2207|2213|2207|2203.5|2197.5|46
1638777600000|2021-12-06 08:00:00|2215.5|2209.5|2212.3|2206.3|2218.9|2212.9|2212.3|2206.3|26
1638777900000|2021-12-06 08:05:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|4
1638778200000|2021-12-06 08:10:00|2213.8|2207.8|2210.3|2204.3|2214|2208|2210.3|2204.3|14
1638778500000|2021-12-06 08:15:00|2210|2204|2208.5|2202.5|2212|2206|2205.8|2199.8|35
1638778800000|2021-12-06 08:20:00|2208.8|2202.8|2212|2206|2212.3|2206.3|2208.8|2202.8|5
1638779100000|2021-12-06 08:25:00|2212.3|2206.3|2210.3|2204.3|2216.5|2210.5|2210|2204|19
1638779400000|2021-12-06 08:30:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|5
1638779700000|2021-12-06 08:35:00|2209.3|2203.3|2212|2206|2213.8|2207.8|2207.8|2201.8|15
1638780000000|2021-12-06 08:40:00|2212.3|2206.3|2211|2205|2212.3|2206.3|2211|2205|3
1638780300000|2021-12-06 08:45:00|2211.3|2205.3|2218.5|2212.5|2218.5|2212.5|2211.3|2205.3|26
1638780600000|2021-12-06 08:50:00|2218.3|2212.3|2223.5|2217.5|2224.5|2218.5|2218.3|2212.3|17
1638780900000|2021-12-06 08:55:00|2223.8|2217.8|2221.5|2215.5|2224|2218|2221.3|2215.3|6
1638781200000|2021-12-06 09:00:00|2221.8|2215.8|2225.5|2219.5|2235.8|2229.8|2221.5|2215.5|63
1638781500000|2021-12-06 09:05:00|2226|2220|2226.8|2220.8|2227|2221|2226|2220|9
1638781800000|2021-12-06 09:10:00|2226.5|2220.5|2224.5|2218.5|2226.8|2220.8|2220.3|2214.3|14
1638782100000|2021-12-06 09:15:00|2224.8|2218.8|2227.3|2221.3|2228.3|2222.3|2224|2218|20
1638782400000|2021-12-06 09:20:00|2227|2221|2225.3|2219.3|2227|2221|2225.3|2219.3|5
1638782700000|2021-12-06 09:25:00|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|3
1638783000000|2021-12-06 09:30:00|2225.3|2219.3|2226.8|2220.8|2226.8|2220.8|2224.3|2218.3|6
1638783300000|2021-12-06 09:35:00|2227|2221|2225.8|2219.8|2227.3|2221.3|2224.5|2218.5|10
1638783600000|2021-12-06 09:40:00|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|6
1638783900000|2021-12-06 09:45:00|2227.3|2221.3|2228.8|2222.8|2230|2224|2227|2221|14
1638784200000|2021-12-06 09:50:00|2229|2223|2228.8|2222.8|2230|2224|2226.8|2220.8|20
1638784500000|2021-12-06 09:55:00|2229|2223|2231|2225|2232|2226|2229|2223|12
1638785100000|2021-12-06 10:05:00|2230.8|2224.8|2229|2223|2230.8|2224.8|2226.5|2220.5|7
1638785400000|2021-12-06 10:10:00|2229.3|2223.3|2230.5|2224.5|2230.5|2224.5|2229.3|2223.3|6
1638786000000|2021-12-06 10:20:00|2230.8|2224.8|2227.8|2221.8|2230.8|2224.8|2227.8|2221.8|9
1638786300000|2021-12-06 10:25:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1638786600000|2021-12-06 10:30:00|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.5|2218.5|4
1638786900000|2021-12-06 10:35:00|2225|2219|2225.8|2219.8|2225.8|2219.8|2224.3|2218.3|9
1638787200000|2021-12-06 10:40:00|2226|2220|2226.3|2220.3|2228.5|2222.5|2226|2220|8
1638787500000|2021-12-06 10:45:00|2226.5|2220.5|2226.5|2220.5|2227|2221|2226.5|2220.5|5
1638787800000|2021-12-06 10:50:00|2226.3|2220.3|2225|2219|2226.3|2220.3|2224.3|2218.3|6
1638788100000|2021-12-06 10:55:00|2224.8|2218.8|2226|2220|2226|2220|2224.8|2218.8|6
1638788400000|2021-12-06 11:00:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1638788700000|2021-12-06 11:05:00|2225.8|2219.8|2221.8|2215.8|2225.8|2219.8|2221|2215|10
1638789000000|2021-12-06 11:10:00|2222.3|2216.3|2223.3|2217.3|2223.3|2217.3|2222.3|2216.3|4
1638789300000|2021-12-06 11:15:00|2223.5|2217.5|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|5
1638789600000|2021-12-06 11:20:00|2226|2220|2223|2217|2228.5|2222.5|2222.8|2216.8|19
1638789900000|2021-12-06 11:25:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1638790200000|2021-12-06 11:30:00|2223.8|2217.8|2224|2218|2224|2218|2223|2217|5
1638790500000|2021-12-06 11:35:00|2224.3|2218.3|2225.8|2219.8|2226.3|2220.3|2224.3|2218.3|5
1638790800000|2021-12-06 11:40:00|2225.5|2219.5|2223.5|2217.5|2225.5|2219.5|2223.5|2217.5|10
1638791100000|2021-12-06 11:45:00|2223.8|2217.8|2223.8|2217.8|2224|2218|2223.8|2217.8|5
1638791400000|2021-12-06 11:50:00|2224|2218|2221.3|2215.3|2225.3|2219.3|2221.3|2215.3|10
1638791700000|2021-12-06 11:55:00|2220.8|2214.8|2223.5|2217.5|2223.5|2217.5|2220.8|2214.8|10
1638792000000|2021-12-06 12:00:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|2
1638792300000|2021-12-06 12:05:00|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.8|2216.8|7
1638792600000|2021-12-06 12:10:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.4|2216.4|3
1638792900000|2021-12-06 12:15:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1638793200000|2021-12-06 12:20:00|2223|2217|2223.3|2217.3|2223.5|2217.5|2223|2217|4
1638793500000|2021-12-06 12:25:00|2223|2217|2220.3|2214.3|2223|2217|2219.5|2213.5|17
1638793800000|2021-12-06 12:30:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.3|2211.3|12
1638794100000|2021-12-06 12:35:00|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|4
1638794400000|2021-12-06 12:40:00|2218.5|2212.5|2221|2215|2221|2215|2218.5|2212.5|6
1638794700000|2021-12-06 12:45:00|2220.5|2214.5|2223.5|2217.5|2223.8|2217.8|2220.5|2214.5|21
1638795000000|2021-12-06 12:50:00|2223.8|2217.8|2220.5|2214.5|2223.8|2217.8|2220.3|2214.3|33
1638795300000|2021-12-06 12:55:00|2220.8|2214.8|2220.3|2214.3|2221|2215|2219.8|2213.8|19
1638795600000|2021-12-06 13:00:00|2220.5|2214.5|2218.3|2212.3|2220.5|2214.5|2217|2211|43
1638795900000|2021-12-06 13:05:00|2218|2212|2219.3|2213.3|2219.3|2213.3|2216.3|2210.3|12
1638796200000|2021-12-06 13:10:00|2219.5|2213.5|2220.8|2214.8|2220.8|2214.8|2218|2212|22
1638796500000|2021-12-06 13:15:00|2221|2215|2219.8|2213.8|2221.5|2215.5|2219.5|2213.5|22
1638796800000|2021-12-06 13:20:00|2220|2214|2220.8|2214.8|2222.8|2216.8|2220|2214|19
1638797100000|2021-12-06 13:25:00|2220.5|2214.5|2220.3|2214.3|2221.5|2215.5|2219.8|2213.8|11
1638797400000|2021-12-06 13:30:00|2219.5|2213.5|2221.5|2215.5|2222.8|2216.8|2219.5|2213.5|10
1638797700000|2021-12-06 13:35:00|2219.3|2213.3|2221.3|2215.3|2222|2216|2219.3|2213.3|11
1638798000000|2021-12-06 13:40:00|2221.5|2215.5|2220|2214|2223|2217|2219.8|2213.8|16
1638798300000|2021-12-06 13:45:00|2220.3|2214.3|2218.8|2212.8|2220.8|2214.8|2218.5|2212.5|17
1638798600000|2021-12-06 13:50:00|2219|2213|2220.3|2214.3|2220.8|2214.8|2219|2213|13
1638798900000|2021-12-06 13:55:00|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2219.5|2213.5|13
1638799200000|2021-12-06 14:00:00|2220.8|2214.8|2220.3|2214.3|2221.3|2215.3|2219.8|2213.8|18
1638799500000|2021-12-06 14:05:00|2220|2214|2219.3|2213.3|2220.3|2214.3|2218.5|2212.5|14
1638799800000|2021-12-06 14:10:00|2218.8|2212.8|2218.8|2212.8|2219|2213|2218|2212|11
1638800100000|2021-12-06 14:15:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.3|2212.3|6
1638800400000|2021-12-06 14:20:00|2218.5|2212.5|2219|2213|2219|2213|2217.5|2211.5|8
1638800700000|2021-12-06 14:25:00|2218.8|2212.8|2218.8|2212.8|2219|2213|2218.3|2212.3|7
1638801000000|2021-12-06 14:30:00|2218.3|2212.3|2217.3|2211.3|2219.3|2213.3|2216.3|2210.3|22
1638801300000|2021-12-06 14:35:00|2217|2211|2218.5|2212.5|2218.5|2212.5|2217|2211|6
1638801600000|2021-12-06 14:40:00|2218.8|2212.8|2220|2214|2220.3|2214.3|2218.8|2212.8|14
1638801900000|2021-12-06 14:45:00|2221.3|2215.3|2217.5|2211.5|2221.3|2215.3|2217.5|2211.5|18
1638802200000|2021-12-06 14:50:00|2217.3|2211.3|2214|2208|2217.5|2211.5|2213|2207|36
1638802500000|2021-12-06 14:55:00|2213.8|2207.8|2214.8|2208.8|2215.5|2209.5|2212.3|2206.3|31
1638802800000|2021-12-06 15:00:00|2215|2209|2212.3|2206.3|2215|2209|2210.5|2204.5|43
1638803100000|2021-12-06 15:05:00|2212|2206|2209.5|2203.5|2212|2206|2209.3|2203.3|45
1638803400000|2021-12-06 15:10:00|2209.3|2203.3|2208.3|2202.3|2211.5|2205.5|2208|2202|49
1638803700000|2021-12-06 15:15:00|2207.8|2201.8|2203.5|2197.5|2209.5|2203.5|2203.5|2197.5|34
1638804000000|2021-12-06 15:20:00|2203.8|2197.8|2203.3|2197.3|2204.3|2198.3|2203|2197|27
1638804300000|2021-12-06 15:25:00|2203|2197|2202|2196|2203|2197|2201.8|2195.8|29
1638804600000|2021-12-06 15:30:00|2202.3|2196.3|2203.8|2197.8|2205.3|2199.3|2202.3|2196.3|36
1638804900000|2021-12-06 15:35:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2202|2196|25
1638805200000|2021-12-06 15:40:00|2203|2197|2204.3|2198.3|2206.8|2200.8|2203|2197|38
1638805500000|2021-12-06 15:45:00|2204.5|2198.5|2203|2197|2204.8|2198.8|2203|2197|14
1638805800000|2021-12-06 15:50:00|2203.1|2197.1|2204|2198|2205|2199|2202.3|2196.3|17
1638806100000|2021-12-06 15:55:00|2204.5|2198.5|2205.3|2199.3|2207.5|2201.5|2204.5|2198.5|27
1638806400000|2021-12-06 16:00:00|2205|2199|2204.3|2198.3|2205|2199|2203.3|2197.3|19
1638806700000|2021-12-06 16:05:00|2205.5|2199.5|2203.5|2197.5|2205.8|2199.8|2203.3|2197.3|14
1638807000000|2021-12-06 16:10:00|2203.3|2197.3|2204|2198|2204|2198|2203|2197|11
1638807300000|2021-12-06 16:15:00|2203.5|2197.5|2199|2193|2204|2198|2194.8|2188.8|257
1638807600000|2021-12-06 16:20:00|2199.8|2193.8|2203.3|2197.3|2203.5|2197.5|2199.8|2193.8|15
1638807900000|2021-12-06 16:25:00|2203|2197|2203.5|2197.5|2204.3|2198.3|2203|2197|7
1638808200000|2021-12-06 16:30:00|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.5|2196.5|12
1638808500000|2021-12-06 16:35:00|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.5|2196.5|14
1638808800000|2021-12-06 16:40:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2201|2195|7
1638809100000|2021-12-06 16:45:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|4
1638809400000|2021-12-06 16:50:00|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|6
1638809700000|2021-12-06 16:55:00|2203.5|2197.5|2203.5|2197.5|2204.5|2198.5|2202.5|2196.5|11
1638810000000|2021-12-06 17:00:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1638810300000|2021-12-06 17:05:00|2203.5|2197.5|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|8
1638810600000|2021-12-06 17:10:00|2201.8|2195.8|2201|2195|2201.8|2195.8|2201|2195|4
1638810900000|2021-12-06 17:15:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.8|2194.8|3
1638811200000|2021-12-06 17:20:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1638811800000|2021-12-06 17:30:00|2201.5|2195.5|2203.3|2197.3|2203.3|2197.3|2201.5|2195.5|4
1638812100000|2021-12-06 17:35:00|2202.5|2196.5|2205.8|2199.8|2207.3|2201.3|2202.5|2196.5|19
1638812400000|2021-12-06 17:40:00|2205.5|2199.5|2205.3|2199.3|2207.5|2201.5|2205.3|2199.3|15
1638812700000|2021-12-06 17:45:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1638813300000|2021-12-06 17:55:00|2206.1|2200.1|2205.4|2199.4|2206.1|2200.1|2205.1|2199.1|6
1638838800000|2021-12-07 01:00:00|2205.5|2199.5|2206|2200|2207.3|2201.3|2205.5|2199.5|17
1638839100000|2021-12-07 01:05:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2204.5|2198.5|18
1638839400000|2021-12-07 01:10:00|2205.5|2199.5|2207|2201|2207|2201|2205.5|2199.5|5
1638839700000|2021-12-07 01:15:00|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206|2200|6
1638840000000|2021-12-07 01:20:00|2206|2200|2204.3|2198.3|2206.5|2200.5|2203.8|2197.8|14
1638840300000|2021-12-07 01:25:00|2204|2198|2204.8|2198.8|2204.8|2198.8|2204|2198|4
1638840600000|2021-12-07 01:30:00|2204.5|2198.5|2203.8|2197.8|2205|2199|2203.8|2197.8|14
1638840900000|2021-12-07 01:35:00|2204.3|2198.3|2204.5|2198.5|2204.8|2198.8|2204.3|2198.3|3
1638841200000|2021-12-07 01:40:00|2204.8|2198.8|2204.5|2198.5|2205|2199|2204|2198|11
1638841800000|2021-12-07 01:50:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|4
1638842100000|2021-12-07 01:55:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|3
1638842400000|2021-12-07 02:00:00|2205.5|2199.5|2205.5|2199.5|2206.8|2200.8|2205.5|2199.5|4
1638842700000|2021-12-07 02:05:00|2205.8|2199.8|2206|2200|2206|2200|2205.5|2199.5|4
1638844200000|2021-12-07 02:30:00|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.5|2199.5|5
1638844500000|2021-12-07 02:35:00|2205.5|2199.5|2206|2200|2206|2200|2205.5|2199.5|5
1638844800000|2021-12-07 02:40:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1638845100000|2021-12-07 02:45:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|4
1638845400000|2021-12-07 02:50:00|2207.3|2201.3|2207.3|2201.3|2208.8|2202.8|2207.3|2201.3|5
1638845700000|2021-12-07 02:55:00|2207.8|2201.8|2208.5|2202.5|2210.3|2204.3|2206.8|2200.8|10
1638846000000|2021-12-07 03:00:00|2209.8|2203.8|2208.3|2202.3|2210.3|2204.3|2207.5|2201.5|21
1638846300000|2021-12-07 03:05:00|2208|2202|2209.3|2203.3|2210.5|2204.5|2207.8|2201.8|13
1638846600000|2021-12-07 03:10:00|2209.5|2203.5|2209.8|2203.8|2211|2205|2208.8|2202.8|15
1638846900000|2021-12-07 03:15:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2208.8|2202.8|16
1638847200000|2021-12-07 03:20:00|2208.8|2202.8|2209.5|2203.5|2211.3|2205.3|2208.3|2202.3|21
1638847500000|2021-12-07 03:25:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.3|2203.3|7
1638848400000|2021-12-07 03:40:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2210|2204|3
1638850500000|2021-12-07 04:15:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1638851100000|2021-12-07 04:25:00|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.8|2204.8|3
1638851400000|2021-12-07 04:30:00|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|2
1638851700000|2021-12-07 04:35:00|2213.3|2207.3|2211.5|2205.5|2213.5|2207.5|2211.5|2205.5|9
1638852000000|2021-12-07 04:40:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1638853800000|2021-12-07 05:10:00|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|3
1638854100000|2021-12-07 05:15:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1638854400000|2021-12-07 05:20:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1638855000000|2021-12-07 05:30:00|2212|2206|2211|2205|2212.5|2206.5|2211|2205|12
1638855300000|2021-12-07 05:35:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1638855600000|2021-12-07 05:40:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|6
1638855900000|2021-12-07 05:45:00|2210.8|2204.8|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|12
1638856200000|2021-12-07 05:50:00|2209|2203|2210.5|2204.5|2210.5|2204.5|2208.8|2202.8|20
1638856500000|2021-12-07 05:55:00|2210.3|2204.3|2211|2205|2211|2205|2209.8|2203.8|11
1638856800000|2021-12-07 06:00:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|6
1638857100000|2021-12-07 06:05:00|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|3
1638857400000|2021-12-07 06:10:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2209.5|2203.5|4
1638857700000|2021-12-07 06:15:00|2209.5|2203.5|2210|2204|2210.3|2204.3|2209.3|2203.3|4
1638858000000|2021-12-07 06:20:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1638858300000|2021-12-07 06:25:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1638858600000|2021-12-07 06:30:00|2209.3|2203.3|2209.3|2203.3|2209.8|2203.8|2209|2203|6
1638858900000|2021-12-07 06:35:00|2209.8|2203.8|2210.8|2204.8|2211.3|2205.3|2209.8|2203.8|20
1638859200000|2021-12-07 06:40:00|2211|2205|2210.5|2204.5|2211|2205|2209.8|2203.8|8
1638859500000|2021-12-07 06:45:00|2210.8|2204.8|2212.8|2206.8|2213|2207|2210.8|2204.8|7
1638860100000|2021-12-07 06:55:00|2213|2207|2212|2206|2213|2207|2211|2205|22
1638860400000|2021-12-07 07:00:00|2211.8|2205.8|2210|2204|2211.8|2205.8|2210|2204|5
1638860700000|2021-12-07 07:05:00|2210.3|2204.3|2209|2203|2210.3|2204.3|2209|2203|3
1638861000000|2021-12-07 07:10:00|2209.3|2203.3|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|3
1638861300000|2021-12-07 07:15:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1638861900000|2021-12-07 07:25:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|3
1638862200000|2021-12-07 07:30:00|2209.5|2203.5|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|4
1638862800000|2021-12-07 07:40:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|3
1638863100000|2021-12-07 07:45:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1638863400000|2021-12-07 07:50:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|4
1638863700000|2021-12-07 07:55:00|2207|2201|2206.8|2200.8|2207.5|2201.5|2206|2200|10
1638864000000|2021-12-07 08:00:00|2206.3|2200.3|2204.8|2198.8|2206.3|2200.3|2203.8|2197.8|27
1638864300000|2021-12-07 08:05:00|2204.5|2198.5|2208|2202|2208|2202|2203.3|2197.3|20
1638864600000|2021-12-07 08:10:00|2209.3|2203.3|2211.5|2205.5|2212|2206|2208.5|2202.5|26
1638864900000|2021-12-07 08:15:00|2211.8|2205.8|2211.3|2205.3|2212|2206|2210.5|2204.5|9
1638865200000|2021-12-07 08:20:00|2211.5|2205.5|2209.5|2203.5|2212|2206|2209.5|2203.5|11
1638865500000|2021-12-07 08:25:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|2
1638865800000|2021-12-07 08:30:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1638866100000|2021-12-07 08:35:00|2210|2204|2209.5|2203.5|2211.8|2205.8|2209.5|2203.5|7
1638866400000|2021-12-07 08:40:00|2209.8|2203.8|2210.3|2204.3|2213.8|2207.8|2209.8|2203.8|17
1638866700000|2021-12-07 08:45:00|2211|2205|2211|2205|2214.6|2208.6|2209.5|2203.5|41
1638867000000|2021-12-07 08:50:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210|2204|12
1638867300000|2021-12-07 08:55:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1638867600000|2021-12-07 09:00:00|2210|2204|2211.8|2205.8|2214.8|2208.8|2210|2204|40
1638867900000|2021-12-07 09:05:00|2211.5|2205.5|2217.3|2211.3|2217.3|2211.3|2210.8|2204.8|34
1638868200000|2021-12-07 09:10:00|2217|2211|2222.3|2216.3|2222.3|2216.3|2217|2211|27
1638868500000|2021-12-07 09:15:00|2222.5|2216.5|2220.8|2214.8|2222.5|2216.5|2220.5|2214.5|12
1638868800000|2021-12-07 09:20:00|2220.5|2214.5|2223.5|2217.5|2223.8|2217.8|2220.5|2214.5|9
1638869100000|2021-12-07 09:25:00|2222.3|2216.3|2225.5|2219.5|2226|2220|2221.5|2215.5|14
1638869400000|2021-12-07 09:30:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|8
1638869700000|2021-12-07 09:35:00|2227.5|2221.5|2226.8|2220.8|2229.8|2223.8|2226.8|2220.8|10
1638870000000|2021-12-07 09:40:00|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|5
1638870300000|2021-12-07 09:45:00|2225.8|2219.8|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|8
1638870600000|2021-12-07 09:50:00|2225|2219|2224|2218|2225.5|2219.5|2223.8|2217.8|8
1638870900000|2021-12-07 09:55:00|2223.8|2217.8|2222.5|2216.5|2224|2218|2221.8|2215.8|7
1638871200000|2021-12-07 10:00:00|2222|2216|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|4
1638871500000|2021-12-07 10:05:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1638872100000|2021-12-07 10:15:00|2221|2215|2220|2214|2221|2215|2219.5|2213.5|6
1638872400000|2021-12-07 10:20:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1638872700000|2021-12-07 10:25:00|2219.5|2213.5|2220|2214|2220|2214|2219.3|2213.3|7
1638873000000|2021-12-07 10:30:00|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|3
1638873300000|2021-12-07 10:35:00|2220.5|2214.5|2224|2218|2224|2218|2220.5|2214.5|6
1638873600000|2021-12-07 10:40:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2224.8|2218.8|3
1638873900000|2021-12-07 10:45:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|4
1638874200000|2021-12-07 10:50:00|2225.5|2219.5|2223.8|2217.8|2225.5|2219.5|2223.5|2217.5|6
1638874500000|2021-12-07 10:55:00|2223.5|2217.5|2222.3|2216.3|2223.8|2217.8|2222.3|2216.3|4
1638874800000|2021-12-07 11:00:00|2222.5|2216.5|2222.3|2216.3|2223.3|2217.3|2222.3|2216.3|8
1638875100000|2021-12-07 11:05:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1638875400000|2021-12-07 11:10:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1638875700000|2021-12-07 11:15:00|2222|2216|2221.3|2215.3|2222.3|2216.3|2220.8|2214.8|9
1638876000000|2021-12-07 11:20:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|6
1638876300000|2021-12-07 11:25:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.5|2213.5|3
1638876600000|2021-12-07 11:30:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|5
1638876900000|2021-12-07 11:35:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1638877200000|2021-12-07 11:40:00|2220.5|2214.5|2220|2214|2220.8|2214.8|2220|2214|4
1638877500000|2021-12-07 11:45:00|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1638877800000|2021-12-07 11:50:00|2219.3|2213.3|2219|2213|2219.5|2213.5|2219|2213|4
1638878100000|2021-12-07 11:55:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1638878400000|2021-12-07 12:00:00|2218.8|2212.8|2219.3|2213.3|2220|2214|2218.8|2212.8|10
1638878700000|2021-12-07 12:05:00|2219|2213|2219.3|2213.3|2219.5|2213.5|2218.3|2212.3|14
1638879000000|2021-12-07 12:10:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.5|2214.5|6
1638879300000|2021-12-07 12:15:00|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.3|2213.3|6
1638879600000|2021-12-07 12:20:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1638879900000|2021-12-07 12:25:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1638880200000|2021-12-07 12:30:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|11
1638880500000|2021-12-07 12:35:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|6
1638880800000|2021-12-07 12:40:00|2220|2214|2220.5|2214.5|2222.5|2216.5|2219.8|2213.8|20
1638881100000|2021-12-07 12:45:00|2220|2214|2219|2213|2220.3|2214.3|2218.8|2212.8|19
1638881400000|2021-12-07 12:50:00|2218.8|2212.8|2219|2213|2220.3|2214.3|2218|2212|18
1638881700000|2021-12-07 12:55:00|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218|2212|10
1638882000000|2021-12-07 13:00:00|2219.5|2213.5|2220.5|2214.5|2223.5|2217.5|2218.3|2212.3|58
1638882300000|2021-12-07 13:05:00|2220.8|2214.8|2222.8|2216.8|2224.3|2218.3|2220.8|2214.8|70
1638882600000|2021-12-07 13:10:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2221|2215|20
1638882900000|2021-12-07 13:15:00|2221.8|2215.8|2220|2214|2222|2216|2218.5|2212.5|17
1638883200000|2021-12-07 13:20:00|2219.8|2213.8|2218.5|2212.5|2220.8|2214.8|2217.8|2211.8|29
1638883500000|2021-12-07 13:25:00|2218.3|2212.3|2214.5|2208.5|2220.8|2214.8|2214.5|2208.5|42
1638883800000|2021-12-07 13:30:00|2214|2208|2210.3|2204.3|2214.3|2208.3|2209.5|2203.5|89
1638884100000|2021-12-07 13:35:00|2210|2204|2209.3|2203.3|2210.5|2204.5|2208.5|2202.5|38
1638884400000|2021-12-07 13:40:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|19
1638884700000|2021-12-07 13:45:00|2208.5|2202.5|2204|2198|2208.5|2202.5|2203.3|2197.3|37
1638885000000|2021-12-07 13:50:00|2203.8|2197.8|2202.5|2196.5|2204|2198|2202.3|2196.3|44
1638885300000|2021-12-07 13:55:00|2202.8|2196.8|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|17
1638885600000|2021-12-07 14:00:00|2202.5|2196.5|2206.3|2200.3|2207|2201|2202.3|2196.3|43
1638885900000|2021-12-07 14:05:00|2207|2201|2206.8|2200.8|2209.5|2203.5|2206.5|2200.5|54
1638886200000|2021-12-07 14:10:00|2208|2202|2202.8|2196.8|2208.8|2202.8|2201.8|2195.8|49
1638886500000|2021-12-07 14:15:00|2203|2197|2207.3|2201.3|2207.5|2201.5|2202.3|2196.3|47
1638886800000|2021-12-07 14:20:00|2207.8|2201.8|2204.3|2198.3|2208|2202|2203.8|2197.8|47
1638887100000|2021-12-07 14:25:00|2203.8|2197.8|2202|2196|2204.5|2198.5|2201.3|2195.3|43
1638887400000|2021-12-07 14:30:00|2201.5|2195.5|2202.5|2196.5|2204|2198|2201|2195|45
1638887700000|2021-12-07 14:35:00|2202.3|2196.3|2201.8|2195.8|2205|2199|2201.8|2195.8|52
1638888000000|2021-12-07 14:40:00|2201.5|2195.5|2201.8|2195.8|2202|2196|2201.3|2195.3|13
1638888300000|2021-12-07 14:45:00|2201.5|2195.5|2201.8|2195.8|2202|2196|2201.3|2195.3|19
1638888600000|2021-12-07 14:50:00|2201.5|2195.5|2198.8|2192.8|2201.8|2195.8|2198.8|2192.8|18
1638888900000|2021-12-07 14:55:00|2199.3|2193.3|2200.3|2194.3|2201.3|2195.3|2198.8|2192.8|39
1638889200000|2021-12-07 15:00:00|2199.8|2193.8|2197.8|2191.8|2201.8|2195.8|2197.8|2191.8|54
1638889500000|2021-12-07 15:05:00|2197.5|2191.5|2198.8|2192.8|2199.5|2193.5|2197.3|2191.3|39
1638889800000|2021-12-07 15:10:00|2199|2193|2198.5|2192.5|2199.3|2193.3|2197.5|2191.5|30
1638890100000|2021-12-07 15:15:00|2198.8|2192.8|2197.5|2191.5|2198.8|2192.8|2197.5|2191.5|24
1638890400000|2021-12-07 15:20:00|2198|2192|2196.3|2190.3|2198|2192|2196.3|2190.3|16
1638890700000|2021-12-07 15:25:00|2195.8|2189.8|2196|2190|2197|2191|2195.3|2189.3|21
1638891000000|2021-12-07 15:30:00|2197|2191|2195|2189|2197.5|2191.5|2193|2187|45
1638891300000|2021-12-07 15:35:00|2194.8|2188.8|2194|2188|2194.8|2188.8|2193.3|2187.3|18
1638891600000|2021-12-07 15:40:00|2194.8|2188.8|2190.3|2184.3|2194.8|2188.8|2189.5|2183.5|67
1638891900000|2021-12-07 15:45:00|2191.8|2185.8|2193|2187|2193.5|2187.5|2188.3|2182.3|59
1638892200000|2021-12-07 15:50:00|2192.5|2186.5|2192.5|2186.5|2194.5|2188.5|2191.3|2185.3|64
1638892500000|2021-12-07 15:55:00|2192|2186|2189.5|2183.5|2192.5|2186.5|2189.3|2183.3|29
1638892800000|2021-12-07 16:00:00|2189|2183|2194|2188|2194|2188|2188.8|2182.8|51
1638893100000|2021-12-07 16:05:00|2194.3|2188.3|2191.3|2185.3|2195.5|2189.5|2190.8|2184.8|73
1638893400000|2021-12-07 16:10:00|2191|2185|2189.5|2183.5|2191|2185|2187.3|2181.3|63
1638893700000|2021-12-07 16:15:00|2189.8|2183.8|2193.8|2187.8|2193.8|2187.8|2186.3|2180.3|98
1638894000000|2021-12-07 16:20:00|2193.5|2187.5|2192.8|2186.8|2195|2189|2192.3|2186.3|25
1638894300000|2021-12-07 16:25:00|2192.3|2186.3|2192|2186|2192.8|2186.8|2192|2186|10
1638894600000|2021-12-07 16:30:00|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2191.8|2185.8|7
1638894900000|2021-12-07 16:35:00|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|5
1638895200000|2021-12-07 16:40:00|2191.8|2185.8|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|4
1638895500000|2021-12-07 16:45:00|2193|2187|2193.5|2187.5|2195|2189|2192.8|2186.8|18
1638895800000|2021-12-07 16:50:00|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|2
1638896100000|2021-12-07 16:55:00|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|3
1638896400000|2021-12-07 17:00:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1638897000000|2021-12-07 17:10:00|2193.8|2187.8|2196.5|2190.5|2197|2191|2193.8|2187.8|15
1638897300000|2021-12-07 17:15:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1638897600000|2021-12-07 17:20:00|2197|2191|2196|2190|2197|2191|2196|2190|8
1638897900000|2021-12-07 17:25:00|2195|2189|2194.3|2188.3|2195|2189|2194|2188|5
1638898500000|2021-12-07 17:35:00|2194.8|2188.8|2199|2193|2199|2193|2194.8|2188.8|10
1638898800000|2021-12-07 17:40:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2199|2193|8
1638899100000|2021-12-07 17:45:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|4
1638899400000|2021-12-07 17:50:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1638899700000|2021-12-07 17:55:00|2199.1|2193.1|2198.1|2192.1|2199.6|2193.6|2198.1|2192.1|11
1638925200000|2021-12-08 01:00:00|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1638925500000|2021-12-08 01:05:00|2203.8|2197.8|2201.5|2195.5|2204|2198|2201.3|2195.3|10
1638925800000|2021-12-08 01:10:00|2201.8|2195.8|2201.8|2195.8|2202|2196|2200.3|2194.3|13
1638926100000|2021-12-08 01:15:00|2202.3|2196.3|2202.5|2196.5|2204.1|2198.1|2201.8|2195.8|17
1638926400000|2021-12-08 01:20:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1638926700000|2021-12-08 01:25:00|2203.5|2197.5|2202.8|2196.8|2203.5|2197.5|2202.8|2196.8|4
1638927000000|2021-12-08 01:30:00|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1638927300000|2021-12-08 01:35:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2202.8|2196.8|5
1638927600000|2021-12-08 01:40:00|2203.8|2197.8|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|5
1638927900000|2021-12-08 01:45:00|2203.8|2197.8|2203.8|2197.8|2205|2199|2203|2197|8
1638928200000|2021-12-08 01:50:00|2204|2198|2205.5|2199.5|2205.5|2199.5|2204|2198|7
1638928500000|2021-12-08 01:55:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1638928800000|2021-12-08 02:00:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1638929100000|2021-12-08 02:05:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2203.8|2197.8|4
1638929400000|2021-12-08 02:10:00|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|10
1638931800000|2021-12-08 02:50:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1638932100000|2021-12-08 02:55:00|2204.8|2198.8|2205|2199|2205.3|2199.3|2204.8|2198.8|7
1638932400000|2021-12-08 03:00:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2204.5|2198.5|10
1638933000000|2021-12-08 03:10:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1638933300000|2021-12-08 03:15:00|2206|2200|2206|2200|2206.3|2200.3|2206|2200|3
1638933600000|2021-12-08 03:20:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|4
1638933900000|2021-12-08 03:25:00|2206.8|2200.8|2208.5|2202.5|2208.8|2202.8|2206.8|2200.8|7
1638934200000|2021-12-08 03:30:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1638935100000|2021-12-08 03:45:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1638937800000|2021-12-08 04:30:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1638941400000|2021-12-08 05:30:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1638941700000|2021-12-08 05:35:00|2208.3|2202.3|2210.3|2204.3|2210.3|2204.3|2208.3|2202.3|6
1638942000000|2021-12-08 05:40:00|2210.5|2204.5|2211|2205|2211.5|2205.5|2210.3|2204.3|16
1638942300000|2021-12-08 05:45:00|2211.3|2205.3|2209|2203|2211.5|2205.5|2209|2203|8
1638942600000|2021-12-08 05:50:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1638942900000|2021-12-08 05:55:00|2208.5|2202.5|2209.8|2203.8|2209.8|2203.8|2208.5|2202.5|3
1638943200000|2021-12-08 06:00:00|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|2
1638943500000|2021-12-08 06:05:00|2210.3|2204.3|2210.3|2204.3|2211.5|2205.5|2210|2204|6
1638943800000|2021-12-08 06:10:00|2211.3|2205.3|2212.8|2206.8|2213.3|2207.3|2211.3|2205.3|9
1638944100000|2021-12-08 06:15:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1638944400000|2021-12-08 06:20:00|2212.5|2206.5|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|3
1638944700000|2021-12-08 06:25:00|2212.8|2206.8|2213|2207|2213.3|2207.3|2212|2206|16
1638945000000|2021-12-08 06:30:00|2212.3|2206.3|2210|2204|2212.3|2206.3|2209.3|2203.3|14
1638945300000|2021-12-08 06:35:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|3
1638945900000|2021-12-08 06:45:00|2211.8|2205.8|2213.5|2207.5|2213.5|2207.5|2211|2205|15
1638946200000|2021-12-08 06:50:00|2213.3|2207.3|2212|2206|2213.3|2207.3|2211.8|2205.8|25
1638946500000|2021-12-08 06:55:00|2211.8|2205.8|2212.5|2206.5|2213.8|2207.8|2211.5|2205.5|28
1638946800000|2021-12-08 07:00:00|2211.8|2205.8|2212.5|2206.5|2213|2207|2211.8|2205.8|4
1638948300000|2021-12-08 07:25:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1638948600000|2021-12-08 07:30:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1638948900000|2021-12-08 07:35:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|2
1638949200000|2021-12-08 07:40:00|2210.8|2204.8|2211|2205|2211.3|2205.3|2210.8|2204.8|4
1638949500000|2021-12-08 07:45:00|2210.3|2204.3|2211|2205|2211|2205|2210.3|2204.3|4
1638949800000|2021-12-08 07:50:00|2210.3|2204.3|2212.8|2206.8|2212.8|2206.8|2210.3|2204.3|12
1638950100000|2021-12-08 07:55:00|2213|2207|2212.5|2206.5|2214.5|2208.5|2212.3|2206.3|17
1638950400000|2021-12-08 08:00:00|2212.3|2206.3|2210|2204|2216.3|2210.3|2209.8|2203.8|55
1638950700000|2021-12-08 08:05:00|2210.3|2204.3|2210|2204|2210.3|2204.3|2209.5|2203.5|9
1638951000000|2021-12-08 08:10:00|2209.8|2203.8|2210.5|2204.5|2210.8|2204.8|2209.3|2203.3|9
1638951300000|2021-12-08 08:15:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|4
1638951600000|2021-12-08 08:20:00|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|5
1638951900000|2021-12-08 08:25:00|2209.3|2203.3|2205.8|2199.8|2209.8|2203.8|2204.8|2198.8|17
1638952200000|2021-12-08 08:30:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1638952500000|2021-12-08 08:35:00|2205.5|2199.5|2204.5|2198.5|2205.8|2199.8|2204.5|2198.5|9
1638953100000|2021-12-08 08:45:00|2204.8|2198.8|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|5
1638953700000|2021-12-08 08:55:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|3
1638954000000|2021-12-08 09:00:00|2205|2199|2206.3|2200.3|2208.9|2202.9|2204.8|2198.8|30
1638954300000|2021-12-08 09:05:00|2206|2200|2205|2199|2206|2200|2205|2199|3
1638954600000|2021-12-08 09:10:00|2205.5|2199.5|2206.8|2200.8|2207.3|2201.3|2205.5|2199.5|10
1638954900000|2021-12-08 09:15:00|2207.3|2201.3|2204.8|2198.8|2207.3|2201.3|2204.5|2198.5|22
1638955200000|2021-12-08 09:20:00|2205|2199|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|5
1638955500000|2021-12-08 09:25:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|2
1638955800000|2021-12-08 09:30:00|2204.5|2198.5|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|5
1638956100000|2021-12-08 09:35:00|2204.8|2198.8|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|3
1638956400000|2021-12-08 09:40:00|2204.5|2198.5|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|6
1638956700000|2021-12-08 09:45:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1638957000000|2021-12-08 09:50:00|2204|2198|2203.5|2197.5|2204.5|2198.5|2203.5|2197.5|15
1638957300000|2021-12-08 09:55:00|2203.8|2197.8|2205|2199|2206|2200|2203.8|2197.8|8
1638957600000|2021-12-08 10:00:00|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1638957900000|2021-12-08 10:05:00|2205.3|2199.3|2204.3|2198.3|2208.8|2202.8|2204.3|2198.3|15
1638958200000|2021-12-08 10:10:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1638958500000|2021-12-08 10:15:00|2204.8|2198.8|2207|2201|2207.3|2201.3|2204.8|2198.8|12
1638958800000|2021-12-08 10:20:00|2206.8|2200.8|2205.3|2199.3|2207.5|2201.5|2205.3|2199.3|12
1638959100000|2021-12-08 10:25:00|2205.5|2199.5|2207|2201|2207.3|2201.3|2205.5|2199.5|5
1638959400000|2021-12-08 10:30:00|2207.3|2201.3|2207.3|2201.3|2209.3|2203.3|2207.3|2201.3|13
1638959700000|2021-12-08 10:35:00|2207.5|2201.5|2209.8|2203.8|2209.8|2203.8|2207.5|2201.5|11
1638960000000|2021-12-08 10:40:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1638960300000|2021-12-08 10:45:00|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208|2202|14
1638960600000|2021-12-08 10:50:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1638961200000|2021-12-08 11:00:00|2208.3|2202.3|2207.5|2201.5|2208.3|2202.3|2207.5|2201.5|2
1638961500000|2021-12-08 11:05:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1638961800000|2021-12-08 11:10:00|2208|2202|2208.5|2202.5|2209.8|2203.8|2208|2202|17
1638962100000|2021-12-08 11:15:00|2208.8|2202.8|2209|2203|2209|2203|2208.3|2202.3|5
1638962400000|2021-12-08 11:20:00|2209.8|2203.8|2210.3|2204.3|2212.8|2206.8|2209.5|2203.5|18
1638962700000|2021-12-08 11:25:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209|2203|10
1638963000000|2021-12-08 11:30:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2208.8|2202.8|5
1638963300000|2021-12-08 11:35:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209|2203|3
1638963600000|2021-12-08 11:40:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1638963900000|2021-12-08 11:45:00|2209.5|2203.5|2211.5|2205.5|2212.8|2206.8|2209.5|2203.5|16
1638964200000|2021-12-08 11:50:00|2211.8|2205.8|2211.3|2205.3|2213|2207|2211|2205|9
1638964500000|2021-12-08 11:55:00|2211.8|2205.8|2223.1|2217.1|2224.6|2218.6|2211.8|2205.8|52
1638964800000|2021-12-08 12:00:00|2223.5|2217.5|2228.8|2222.8|2228.8|2222.8|2223.5|2217.5|19
1638965100000|2021-12-08 12:05:00|2228.5|2222.5|2226.3|2220.3|2228.8|2222.8|2226|2220|12
1638965400000|2021-12-08 12:10:00|2226.5|2220.5|2225.8|2219.8|2227|2221|2225.8|2219.8|9
1638965700000|2021-12-08 12:15:00|2225.5|2219.5|2226.5|2220.5|2226.5|2220.5|2225.5|2219.5|5
1638966000000|2021-12-08 12:20:00|2225.8|2219.8|2226.5|2220.5|2226.5|2220.5|2225.8|2219.8|8
1638966300000|2021-12-08 12:25:00|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|6
1638966600000|2021-12-08 12:30:00|2226|2220|2228.8|2222.8|2229|2223|2226|2220|17
1638966900000|2021-12-08 12:35:00|2228.5|2222.5|2227.5|2221.5|2231|2225|2227.5|2221.5|15
1638967200000|2021-12-08 12:40:00|2227.3|2221.3|2224.8|2218.8|2227.8|2221.8|2224.8|2218.8|10
1638967500000|2021-12-08 12:45:00|2225|2219|2228.5|2222.5|2230.5|2224.5|2223.8|2217.8|59
1638967800000|2021-12-08 12:50:00|2229|2223|2230.3|2224.3|2232.3|2226.3|2228.8|2222.8|27
1638968100000|2021-12-08 12:55:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2228.5|2222.5|11
1638968400000|2021-12-08 13:00:00|2230.8|2224.8|2238|2232|2240.8|2234.8|2229|2223|136
1638968700000|2021-12-08 13:05:00|2238.5|2232.5|2238.3|2232.3|2239.8|2233.8|2235.5|2229.5|62
1638969000000|2021-12-08 13:10:00|2238.5|2232.5|2240.8|2234.8|2242.3|2236.3|2238|2232|37
1638969300000|2021-12-08 13:15:00|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2237|2231|74
1638969600000|2021-12-08 13:20:00|2241.8|2235.8|2243|2237|2246|2240|2241.8|2235.8|35
1638969900000|2021-12-08 13:25:00|2242.8|2236.8|2248.3|2242.3|2249.3|2243.3|2242.8|2236.8|37
1638970200000|2021-12-08 13:30:00|2248|2242|2247|2241|2248.8|2242.8|2247|2241|11
1638970500000|2021-12-08 13:35:00|2246.8|2240.8|2246.8|2240.8|2247|2241|2244|2238|44
1638970800000|2021-12-08 13:40:00|2247|2241|2251.5|2245.5|2252|2246|2247|2241|35
1638971100000|2021-12-08 13:45:00|2251.3|2245.3|2251.3|2245.3|2251.8|2245.8|2251|2245|14
1638971400000|2021-12-08 13:50:00|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2249.5|2243.5|23
1638971700000|2021-12-08 13:55:00|2251.5|2245.5|2250.8|2244.8|2252|2246|2250.5|2244.5|28
1638972000000|2021-12-08 14:00:00|2251|2245|2259.5|2253.5|2259.8|2253.8|2251|2245|112
1638972300000|2021-12-08 14:05:00|2260|2254|2261.8|2255.8|2263.5|2257.5|2260|2254|33
1638972600000|2021-12-08 14:10:00|2262|2256|2266.8|2260.8|2266.8|2260.8|2262|2256|62
1638972900000|2021-12-08 14:15:00|2267|2261|2270.3|2264.3|2271.4|2265.4|2267|2261|55
1638973200000|2021-12-08 14:20:00|2270.8|2264.8|2267.5|2261.5|2270.8|2264.8|2266.3|2260.3|32
1638973500000|2021-12-08 14:25:00|2266.5|2260.5|2267.5|2261.5|2271|2265|2266|2260|47
1638973800000|2021-12-08 14:30:00|2268.6|2262.6|2267|2261|2272|2266|2267|2261|49
1638974100000|2021-12-08 14:35:00|2266.5|2260.5|2265.8|2259.8|2270|2264|2264|2258|40
1638974400000|2021-12-08 14:40:00|2265.5|2259.5|2264.5|2258.5|2269.5|2263.5|2264.5|2258.5|46
1638974700000|2021-12-08 14:45:00|2264.3|2258.3|2266.5|2260.5|2267.8|2261.8|2264.3|2258.3|42
1638975000000|2021-12-08 14:50:00|2266.3|2260.3|2269.8|2263.8|2270.8|2264.8|2266|2260|53
1638975300000|2021-12-08 14:55:00|2270|2264|2271.5|2265.5|2275|2269|2270|2264|42
1638975600000|2021-12-08 15:00:00|2271.8|2265.8|2270.3|2264.3|2273.6|2267.6|2268.8|2262.8|24
1638975900000|2021-12-08 15:05:00|2270.8|2264.8|2267.8|2261.8|2271.8|2265.8|2267.8|2261.8|16
1638976200000|2021-12-08 15:10:00|2268|2262|2268.8|2262.8|2270.3|2264.3|2268|2262|14
1638976500000|2021-12-08 15:15:00|2269|2263|2268|2262|2269.3|2263.3|2268|2262|6
1638976800000|2021-12-08 15:20:00|2268.5|2262.5|2268|2262|2268.8|2262.8|2267.5|2261.5|8
1638977100000|2021-12-08 15:25:00|2268.3|2262.3|2267.8|2261.8|2269|2263|2267|2261|10
1638977400000|2021-12-08 15:30:00|2268|2262|2267.3|2261.3|2268|2262|2267|2261|5
1638977700000|2021-12-08 15:35:00|2267|2261|2268.5|2262.5|2269.5|2263.5|2266|2260|17
1638978000000|2021-12-08 15:40:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2265.8|2259.8|11
1638978300000|2021-12-08 15:45:00|2268|2262|2267.8|2261.8|2269.3|2263.3|2266.3|2260.3|14
1638978600000|2021-12-08 15:50:00|2268.3|2262.3|2269.3|2263.3|2269.5|2263.5|2268.3|2262.3|9
1638978900000|2021-12-08 15:55:00|2269.5|2263.5|2267.8|2261.8|2274.3|2268.3|2267.5|2261.5|26
1638979200000|2021-12-08 16:00:00|2269|2263|2273.3|2267.3|2273.5|2267.5|2268.5|2262.5|31
1638979500000|2021-12-08 16:05:00|2274.5|2268.5|2280.3|2274.3|2287|2281|2274.5|2268.5|67
1638979800000|2021-12-08 16:10:00|2280|2274|2284.8|2278.8|2288.5|2282.5|2278|2272|36
1638980100000|2021-12-08 16:15:00|2284.5|2278.5|2284|2278|2290.3|2284.3|2282.5|2276.5|119
1638980400000|2021-12-08 16:20:00|2283.5|2277.5|2280.3|2274.3|2283.5|2277.5|2274.8|2268.8|39
1638980700000|2021-12-08 16:25:00|2280.5|2274.5|2279.5|2273.5|2280.5|2274.5|2279|2273|9
1638981000000|2021-12-08 16:30:00|2279.3|2273.3|2285.8|2279.8|2285.8|2279.8|2279.3|2273.3|16
1638981300000|2021-12-08 16:35:00|2285.3|2279.3|2286.3|2280.3|2287|2281|2284.3|2278.3|28
1638981600000|2021-12-08 16:40:00|2285.8|2279.8|2288.3|2282.3|2288.3|2282.3|2285.8|2279.8|14
1638981900000|2021-12-08 16:45:00|2288.5|2282.5|2279.8|2273.8|2289.5|2283.5|2279.8|2273.8|20
1638982200000|2021-12-08 16:50:00|2279.5|2273.5|2281.3|2275.3|2281.5|2275.5|2277.5|2271.5|28
1638982500000|2021-12-08 16:55:00|2281|2275|2281.5|2275.5|2281.5|2275.5|2281|2275|5
1638982800000|2021-12-08 17:00:00|2281.8|2275.8|2281.8|2275.8|2282|2276|2281.5|2275.5|5
1638983100000|2021-12-08 17:05:00|2282.5|2276.5|2282.3|2276.3|2284.3|2278.3|2282.3|2276.3|9
1638983400000|2021-12-08 17:10:00|2283.5|2277.5|2286|2280|2286|2280|2282.9|2276.9|15
1638983700000|2021-12-08 17:15:00|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|6
1638984000000|2021-12-08 17:20:00|2286.3|2280.3|2277|2271|2286.3|2280.3|2276.5|2270|24
1638984300000|2021-12-08 17:25:00|2276.8|2270.8|2277.3|2271.3|2277.5|2271.5|2276.8|2270.8|10
1638984600000|2021-12-08 17:30:00|2276.5|2270.5|2270.3|2264.3|2276.5|2270.5|2269.3|2263.3|19
1638984900000|2021-12-08 17:35:00|2270.8|2264.8|2275.8|2269.8|2276.1|2270.1|2270.5|2264.5|30
1638985200000|2021-12-08 17:40:00|2276|2270|2280.8|2274.8|2281.8|2275.8|2276|2270|19
1638985500000|2021-12-08 17:45:00|2280.5|2274.5|2286|2280|2286.5|2280.5|2280.5|2274.5|14
1638985800000|2021-12-08 17:50:00|2286.5|2280.5|2286.3|2280.3|2287.8|2281.8|2286|2280|11
1638986100000|2021-12-08 17:55:00|2286.4|2280.4|2288.6|2282.6|2290.1|2284.1|2286.1|2280.1|39
1639011600000|2021-12-09 01:00:00|2289.3|2283.3|2291.5|2285.5|2291.8|2285.8|2288.8|2282.8|22
1639011900000|2021-12-09 01:05:00|2291.8|2285.8|2288|2282|2295|2289|2288|2282|29
1639012200000|2021-12-09 01:10:00|2288.8|2282.8|2289.5|2283.5|2290|2284|2287.8|2281.8|95
1639012500000|2021-12-09 01:15:00|2289|2283|2287.8|2281.8|2290|2284|2287|2281|46
1639012800000|2021-12-09 01:20:00|2287.3|2281.3|2280.5|2274.5|2287.3|2281.3|2280.5|2274.5|10
1639013100000|2021-12-09 01:25:00|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2280.3|2274.3|16
1639013400000|2021-12-09 01:30:00|2282|2276|2281|2275|2282.5|2276.5|2280.5|2274.5|21
1639013700000|2021-12-09 01:35:00|2281.3|2275.3|2280.8|2274.8|2281.5|2275.5|2280.5|2274.5|14
1639014000000|2021-12-09 01:40:00|2281|2275|2286.8|2280.8|2287|2281|2280.3|2274.3|31
1639014300000|2021-12-09 01:45:00|2287.3|2281.3|2284.8|2278.8|2287.3|2281.3|2284.5|2278.5|25
1639014600000|2021-12-09 01:50:00|2285|2279|2286.8|2280.8|2287.5|2281.5|2284|2278|31
1639014900000|2021-12-09 01:55:00|2287|2281|2285.8|2279.8|2287|2281|2285.8|2279.8|8
1639015200000|2021-12-09 02:00:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2286.3|2280.3|8
1639015500000|2021-12-09 02:05:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|9
1639015800000|2021-12-09 02:10:00|2286|2280|2287|2281|2287.3|2281.3|2286|2280|14
1639016100000|2021-12-09 02:15:00|2286.8|2280.8|2285|2279|2286.8|2280.8|2285|2279|4
1639016400000|2021-12-09 02:20:00|2284|2278|2279.8|2273.8|2284|2278|2279.5|2273.5|15
1639016700000|2021-12-09 02:25:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1639017000000|2021-12-09 02:30:00|2280.8|2274.8|2282.8|2276.8|2284.3|2278.3|2279.8|2273.8|71
1639017300000|2021-12-09 02:35:00|2283|2277|2284|2278|2284|2278|2282.8|2276.8|5
1639017600000|2021-12-09 02:40:00|2284.3|2278.3|2286.3|2280.3|2286.3|2280.3|2284.3|2278.3|7
1639017900000|2021-12-09 02:45:00|2286.5|2280.5|2285|2279|2286.5|2280.5|2285|2279|5
1639018200000|2021-12-09 02:50:00|2285.3|2279.3|2283.3|2277.3|2285.3|2279.3|2283.3|2277.3|6
1639018500000|2021-12-09 02:55:00|2284.5|2278.5|2285.8|2279.8|2285.8|2279.8|2283|2277|12
1639018800000|2021-12-09 03:00:00|2286|2280|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|6
1639019100000|2021-12-09 03:05:00|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|8
1639019400000|2021-12-09 03:10:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1639019700000|2021-12-09 03:15:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1639020000000|2021-12-09 03:20:00|2286|2280|2283.5|2277.5|2286.3|2280.3|2283.5|2277.5|15
1639020300000|2021-12-09 03:25:00|2284.8|2278.8|2283.8|2277.8|2285|2279|2283.5|2277.5|13
1639020600000|2021-12-09 03:30:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1639020900000|2021-12-09 03:35:00|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|2
1639021200000|2021-12-09 03:40:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1639022400000|2021-12-09 04:00:00|2286|2280|2285.8|2279.8|2286|2280|2285.5|2279.5|3
1639022700000|2021-12-09 04:05:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|3
1639023000000|2021-12-09 04:10:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1639023900000|2021-12-09 04:25:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1639024500000|2021-12-09 04:35:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1639024800000|2021-12-09 04:40:00|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|3
1639025100000|2021-12-09 04:45:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|4
1639027800000|2021-12-09 05:30:00|2285.5|2279.5|2282.3|2276.3|2285.5|2279.5|2282|2276|12
1639028100000|2021-12-09 05:35:00|2281.8|2275.8|2280.5|2274.5|2281.8|2275.8|2280.3|2274.3|14
1639028400000|2021-12-09 05:40:00|2280.8|2274.8|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|16
1639028700000|2021-12-09 05:45:00|2283|2277|2285.5|2279.5|2285.5|2279.5|2283|2277|9
1639029000000|2021-12-09 05:50:00|2285.8|2279.8|2284|2278|2286.5|2280.5|2284|2278|18
1639029300000|2021-12-09 05:55:00|2285|2279|2282.5|2276.5|2286.5|2280.5|2282|2276|40
1639029600000|2021-12-09 06:00:00|2283|2277|2283.3|2277.3|2283.5|2277.5|2282.3|2276.3|12
1639029900000|2021-12-09 06:05:00|2283.5|2277.5|2286.3|2280.3|2287|2281|2283.5|2277.5|19
1639030200000|2021-12-09 06:10:00|2285.8|2279.8|2284.8|2278.8|2286.3|2280.3|2284.8|2278.8|12
1639030500000|2021-12-09 06:15:00|2285|2279|2285|2279|2285|2279|2284.3|2278.3|3
1639030800000|2021-12-09 06:20:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1639031100000|2021-12-09 06:25:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2284.8|2278.8|8
1639031400000|2021-12-09 06:30:00|2286|2280|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|5
1639031700000|2021-12-09 06:35:00|2286|2280|2287|2281|2287.3|2281.3|2286|2280|9
1639032000000|2021-12-09 06:40:00|2287.3|2281.3|2288|2282|2288.5|2282.5|2287.3|2281.3|12
1639032300000|2021-12-09 06:45:00|2288.5|2282.5|2290|2284|2290.3|2284.3|2288.5|2282.5|13
1639032600000|2021-12-09 06:50:00|2289.8|2283.8|2287.8|2281.8|2291|2285|2287.8|2281.8|24
1639032900000|2021-12-09 06:55:00|2287.5|2281.5|2285.8|2279.8|2287.5|2281.5|2285.8|2279.8|8
1639033200000|2021-12-09 07:00:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1639033500000|2021-12-09 07:05:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1639033800000|2021-12-09 07:10:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1639034400000|2021-12-09 07:20:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|4
1639035000000|2021-12-09 07:30:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1639035300000|2021-12-09 07:35:00|2287.5|2281.5|2289.3|2283.3|2289.3|2283.3|2287.5|2281.5|4
1639035600000|2021-12-09 07:40:00|2289.8|2283.8|2298|2292|2299.8|2293.8|2289.8|2283.8|30
1639035900000|2021-12-09 07:45:00|2299.3|2293.3|2295.3|2289.3|2302|2296|2295.3|2289.3|18
1639036200000|2021-12-09 07:50:00|2294|2288|2297.3|2291.3|2297.3|2291.3|2292|2286|22
1639036500000|2021-12-09 07:55:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1639036800000|2021-12-09 08:00:00|2297.3|2291.3|2294.5|2288.5|2299.5|2293.5|2288.8|2282.8|27
1639037100000|2021-12-09 08:05:00|2292|2286|2281.8|2275.8|2292|2286|2279.8|2273.8|29
1639037400000|2021-12-09 08:10:00|2281.5|2275.5|2277|2271|2281.5|2275.5|2277|2271|10
1639037700000|2021-12-09 08:15:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|6
1639038000000|2021-12-09 08:20:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1639038300000|2021-12-09 08:25:00|2277.8|2271.8|2289.5|2283.5|2289.8|2283.8|2277.5|2271.5|30
1639038600000|2021-12-09 08:30:00|2289.8|2283.8|2280|2274|2289.8|2283.8|2279.5|2273.5|16
1639038900000|2021-12-09 08:35:00|2279.8|2273.8|2279.5|2273.5|2280.3|2274.3|2278.5|2272.5|16
1639039200000|2021-12-09 08:40:00|2280|2274|2278.5|2272.5|2280.3|2274.3|2278.5|2272.5|7
1639039500000|2021-12-09 08:45:00|2278.8|2272.8|2277.3|2271.3|2278.8|2272.8|2277.3|2271.3|8
1639039800000|2021-12-09 08:50:00|2277|2271|2270|2264|2277|2271|2270|2264|20
1639040100000|2021-12-09 08:55:00|2269.8|2263.8|2268.5|2262.5|2269.8|2263.8|2268.3|2262.3|9
1639040400000|2021-12-09 09:00:00|2268.8|2262.8|2269.8|2263.8|2270.3|2264.3|2268.8|2262.8|8
1639040700000|2021-12-09 09:05:00|2270|2264|2269.5|2263.5|2272.8|2266.8|2268.8|2262.8|35
1639041000000|2021-12-09 09:10:00|2269.3|2263.3|2270.8|2264.8|2271.3|2265.3|2268.5|2262.5|17
1639041300000|2021-12-09 09:15:00|2271|2265|2271.8|2265.8|2272|2266|2270.5|2264.5|16
1639041600000|2021-12-09 09:20:00|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|11
1639041900000|2021-12-09 09:25:00|2271.5|2265.5|2271.8|2265.8|2272.8|2266.8|2271|2265|17
1639042200000|2021-12-09 09:30:00|2272.3|2266.3|2272|2266|2280|2274|2272|2266|34
1639042500000|2021-12-09 09:35:00|2272.3|2266.3|2275|2269|2275|2269|2271.3|2265.3|22
1639042800000|2021-12-09 09:40:00|2275.3|2269.3|2280.3|2274.3|2280.3|2274.3|2275.3|2269.3|8
1639043100000|2021-12-09 09:45:00|2280.8|2274.8|2281.5|2275.5|2282|2276|2280.8|2274.8|15
1639043400000|2021-12-09 09:50:00|2281.3|2275.3|2285.5|2279.5|2285.5|2279.5|2281.3|2275.3|18
1639043700000|2021-12-09 09:55:00|2285.3|2279.3|2283.8|2277.8|2285.5|2279.5|2282.3|2276.3|19
1639044000000|2021-12-09 10:00:00|2284.5|2278.5|2286|2280|2286.3|2280.3|2284.5|2278.5|4
1639044300000|2021-12-09 10:05:00|2285|2279|2284.5|2278.5|2285|2279|2284.3|2278.3|3
1639044600000|2021-12-09 10:10:00|2284|2278|2283.8|2277.8|2284|2278|2283|2277|8
1639044900000|2021-12-09 10:15:00|2284|2278|2285|2279|2285|2279|2283.8|2277.8|10
1639045200000|2021-12-09 10:20:00|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1639045500000|2021-12-09 10:25:00|2285.5|2279.5|2289.8|2283.8|2289.8|2283.8|2285.5|2279.5|14
1639045800000|2021-12-09 10:30:00|2289.5|2283.5|2292.5|2286.5|2293|2287|2289.5|2283.5|16
1639046100000|2021-12-09 10:35:00|2293.3|2287.3|2296.3|2290.3|2296.3|2290.3|2293.3|2287.3|9
1639046400000|2021-12-09 10:40:00|2295|2289|2290.5|2284.5|2295.8|2289.8|2290.3|2284.3|11
1639046700000|2021-12-09 10:45:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1639047000000|2021-12-09 10:50:00|2291.5|2285.5|2286.3|2280.3|2291.5|2285.5|2285.3|2279.3|13
1639047300000|2021-12-09 10:55:00|2286.5|2280.5|2287.5|2281.5|2289.3|2283.3|2286.5|2280.5|18
1639047600000|2021-12-09 11:00:00|2287.8|2281.8|2290.3|2284.3|2290.8|2284.8|2287.8|2281.8|12
1639047900000|2021-12-09 11:05:00|2290.5|2284.5|2292|2286|2293|2287|2290.5|2284.5|11
1639048200000|2021-12-09 11:10:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1639048500000|2021-12-09 11:15:00|2291.5|2285.5|2290.8|2284.8|2291.5|2285.5|2290.8|2284.8|3
1639048800000|2021-12-09 11:20:00|2290.3|2284.3|2285.5|2279.5|2290.3|2284.3|2285.3|2279.3|10
1639049100000|2021-12-09 11:25:00|2285|2279|2287.5|2281.5|2287.5|2281.5|2285|2279|9
1639049700000|2021-12-09 11:35:00|2287.3|2281.3|2286.3|2280.3|2287.3|2281.3|2286.3|2280.3|4
1639050000000|2021-12-09 11:40:00|2286|2280|2283.5|2277.5|2286|2280|2282.8|2276.8|5
1639050300000|2021-12-09 11:45:00|2283.3|2277.3|2280.3|2274.3|2283.3|2277.3|2279.8|2273.8|7
1639050600000|2021-12-09 11:50:00|2280.5|2274.5|2279.5|2273.5|2282.5|2276.5|2278|2272|21
1639050900000|2021-12-09 11:55:00|2280|2274|2279|2273|2280|2274|2279|2273|4
1639051200000|2021-12-09 12:00:00|2279.3|2273.3|2281.8|2275.8|2282.8|2276.8|2279.3|2273.3|12
1639051500000|2021-12-09 12:05:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2281.3|2275.3|4
1639051800000|2021-12-09 12:10:00|2280.8|2274.8|2281|2275|2282|2276|2280.8|2274.8|9
1639052100000|2021-12-09 12:15:00|2280.8|2274.8|2277|2271|2280.8|2274.8|2275.8|2269.8|14
1639052400000|2021-12-09 12:20:00|2277.3|2271.3|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|12
1639052700000|2021-12-09 12:25:00|2278.8|2272.8|2279.8|2273.8|2280.3|2274.3|2278.8|2272.8|14
1639053000000|2021-12-09 12:30:00|2280|2274|2280.5|2274.5|2281.5|2275.5|2280|2274|9
1639053300000|2021-12-09 12:35:00|2281|2275|2280.8|2274.8|2282.5|2276.5|2279|2273|26
1639053600000|2021-12-09 12:40:00|2280.5|2274.5|2280.8|2274.8|2281|2275|2280.5|2274.5|11
1639053900000|2021-12-09 12:45:00|2280.3|2274.3|2284|2278|2284|2278|2280.3|2274.3|21
1639054200000|2021-12-09 12:50:00|2283.5|2277.5|2284.3|2278.3|2288.3|2282.3|2281|2275|46
1639054500000|2021-12-09 12:55:00|2284.5|2278.5|2279|2273|2285.5|2279.5|2278.8|2272.8|27
1639054800000|2021-12-09 13:00:00|2278.8|2272.8|2277|2271|2279.9|2273.9|2275.3|2269.3|53
1639055100000|2021-12-09 13:05:00|2277.3|2271.3|2279.8|2273.8|2280.5|2274.5|2276.5|2270.5|39
1639055400000|2021-12-09 13:10:00|2278.5|2272.5|2275.8|2269.8|2278.5|2272.5|2275.3|2269.3|20
1639055700000|2021-12-09 13:15:00|2275.5|2269.5|2276.3|2270.3|2277.3|2271.3|2275.3|2269.3|10
1639056000000|2021-12-09 13:20:00|2276|2270|2275.3|2269.3|2276|2270|2275.3|2269.3|3
1639056300000|2021-12-09 13:25:00|2274.5|2268.5|2273.8|2267.8|2277|2271|2273.8|2267.8|19
1639056600000|2021-12-09 13:30:00|2274|2268|2274.5|2268.5|2276.4|2270.4|2274|2268|17
1639056900000|2021-12-09 13:35:00|2274.8|2268.8|2274|2268|2275|2269|2273.5|2267.5|7
1639057200000|2021-12-09 13:40:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273|2267|5
1639057500000|2021-12-09 13:45:00|2272.8|2266.8|2270.8|2264.8|2272.8|2266.8|2269.8|2263.8|22
1639057800000|2021-12-09 13:50:00|2270.5|2264.5|2270.8|2264.8|2273.6|2267.6|2270.5|2264.5|14
1639058100000|2021-12-09 13:55:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2268.8|2262.8|8
1639058400000|2021-12-09 14:00:00|2269.5|2263.5|2272.8|2266.8|2274.3|2268.3|2269.5|2263.5|16
1639058700000|2021-12-09 14:05:00|2272.3|2266.3|2270|2264|2272.8|2266.8|2270|2264|17
1639059000000|2021-12-09 14:10:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2269.3|2263.3|8
1639059300000|2021-12-09 14:15:00|2270.3|2264.3|2271.3|2265.3|2272|2266|2270|2264|19
1639059600000|2021-12-09 14:20:00|2271.5|2265.5|2272.5|2266.5|2273|2267|2271.5|2265.5|15
1639059900000|2021-12-09 14:25:00|2272.3|2266.3|2273.8|2267.8|2274|2268|2272.3|2266.3|17
1639060200000|2021-12-09 14:30:00|2274.3|2268.3|2270.8|2264.8|2274.3|2268.3|2270.8|2264.8|22
1639060500000|2021-12-09 14:35:00|2271|2265|2269.5|2263.5|2271|2265|2269.5|2263.5|11
1639060800000|2021-12-09 14:40:00|2269.8|2263.8|2270.5|2264.5|2270.5|2264.5|2268.8|2262.8|12
1639061100000|2021-12-09 14:45:00|2271.5|2265.5|2273.5|2267.5|2275|2269|2271.3|2265.3|35
1639061400000|2021-12-09 14:50:00|2273.3|2267.3|2272.8|2266.8|2274|2268|2272.8|2266.8|6
1639061700000|2021-12-09 14:55:00|2272.5|2266.5|2270.8|2264.8|2272.5|2266.5|2269.8|2263.8|9
1639062000000|2021-12-09 15:00:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1639062300000|2021-12-09 15:05:00|2271|2265|2271.3|2265.3|2271.3|2265.3|2271|2265|2
1639062600000|2021-12-09 15:10:00|2271|2265|2271|2265|2271|2265|2270.8|2264.8|3
1639062900000|2021-12-09 15:15:00|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2270.5|2264.5|4
1639063200000|2021-12-09 15:20:00|2270.8|2264.8|2272.5|2266.5|2273.3|2267.3|2270.5|2264.5|14
1639063500000|2021-12-09 15:25:00|2272.8|2266.8|2272.8|2266.8|2274.3|2268.3|2272|2266|24
1639063800000|2021-12-09 15:30:00|2272.5|2266.5|2272.8|2266.8|2273.8|2267.8|2272.5|2266.5|29
1639064100000|2021-12-09 15:35:00|2273|2267|2272.5|2266.5|2274.3|2268.3|2270.8|2264.8|30
1639064400000|2021-12-09 15:40:00|2272|2266|2270|2264|2273|2267|2270|2264|29
1639064700000|2021-12-09 15:45:00|2270.3|2264.3|2274.8|2268.8|2274.8|2268.8|2268.5|2262.5|39
1639065000000|2021-12-09 15:50:00|2274.5|2268.5|2274.5|2268.5|2275.5|2269.5|2273.8|2267.8|24
1639065300000|2021-12-09 15:55:00|2274.3|2268.3|2272.8|2266.8|2274.3|2268.3|2272.8|2266.8|19
1639065600000|2021-12-09 16:00:00|2273.3|2267.3|2274.3|2268.3|2274.3|2268.3|2273.3|2267.3|10
1639065900000|2021-12-09 16:05:00|2274.5|2268.5|2289|2283|2289.5|2283.5|2274.5|2268.5|68
1639066200000|2021-12-09 16:10:00|2289.3|2283.3|2287.8|2281.8|2292.8|2286.8|2284.8|2278.8|56
1639066500000|2021-12-09 16:15:00|2287.9|2281.9|2283.5|2277.5|2291.5|2285.5|2282|2276|98
1639066800000|2021-12-09 16:20:00|2283|2277|2279.8|2273.8|2283|2277|2276.3|2270.3|54
1639067100000|2021-12-09 16:25:00|2280.3|2274.3|2280.5|2274.5|2282|2276|2279.3|2273.3|22
1639067400000|2021-12-09 16:30:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1639067700000|2021-12-09 16:35:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2278.9|2272.9|6
1639068000000|2021-12-09 16:40:00|2280.3|2274.3|2277.5|2271.5|2281|2275|2277.3|2271.3|13
1639068300000|2021-12-09 16:45:00|2278|2272|2272.5|2266.5|2278|2272|2271.5|2265.5|29
1639068600000|2021-12-09 16:50:00|2272|2266|2271.8|2265.8|2273.5|2267.5|2269.5|2263.5|22
1639068900000|2021-12-09 16:55:00|2271.5|2265.5|2270.5|2264.5|2272.5|2266.5|2270.3|2264.3|21
1639069200000|2021-12-09 17:00:00|2271|2265|2271.5|2265.5|2272|2266|2271|2265|5
1639069500000|2021-12-09 17:05:00|2271.8|2265.8|2270.5|2264.5|2272.3|2266.3|2270.5|2264.5|5
1639069800000|2021-12-09 17:10:00|2271|2265|2270.5|2264.5|2271.5|2265.5|2270.5|2264.5|4
1639070100000|2021-12-09 17:15:00|2271.8|2265.8|2272.5|2266.5|2272.5|2266.5|2271.8|2265.8|4
1639070400000|2021-12-09 17:20:00|2273|2267|2272|2266|2273.5|2267.5|2272|2266|7
1639070700000|2021-12-09 17:25:00|2271.8|2265.8|2272|2266|2272|2266|2271.8|2265.8|2
1639071300000|2021-12-09 17:35:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1639071600000|2021-12-09 17:40:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2269.1|2263.1|7
1639071900000|2021-12-09 17:45:00|2270|2264|2273.3|2267.3|2273.3|2267.3|2270|2264|6
1639072200000|2021-12-09 17:50:00|2274.1|2268.1|2278.3|2272.3|2278.5|2272.5|2273.8|2267.8|19
1639072500000|2021-12-09 17:55:00|2278.1|2272.1|2278.1|2272.1|2278.3|2272.3|2274.9|2268.9|12
1639098000000|2021-12-10 01:00:00|2275.8|2269.8|2278.3|2272.3|2278.3|2272.3|2275.8|2269.8|5
1639098300000|2021-12-10 01:05:00|2278|2272|2284|2278|2284|2278|2278|2272|11
1639098600000|2021-12-10 01:10:00|2284.3|2278.3|2284.3|2278.3|2284.5|2278.5|2284|2278|5
1639098900000|2021-12-10 01:15:00|2284.5|2278.5|2279.8|2273.8|2284.5|2278.5|2279.8|2273.8|10
1639099200000|2021-12-10 01:20:00|2280|2274|2280.8|2274.8|2281|2275|2280|2274|12
1639099500000|2021-12-10 01:25:00|2281.3|2275.3|2280|2274|2281.5|2275.5|2279.3|2273.3|26
1639099800000|2021-12-10 01:30:00|2279.8|2273.8|2281|2275|2281|2275|2279.3|2273.3|19
1639100100000|2021-12-10 01:35:00|2279.5|2273.5|2280.3|2274.3|2281|2275|2279.5|2273.5|20
1639100400000|2021-12-10 01:40:00|2279.8|2273.8|2281|2275|2281|2275|2279.8|2273.8|27
1639100700000|2021-12-10 01:45:00|2280.5|2274.5|2281|2275|2281.5|2275.5|2280.5|2274.5|20
1639101000000|2021-12-10 01:50:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|4
1639101300000|2021-12-10 01:55:00|2280.3|2274.3|2279|2273|2280.3|2274.3|2279|2273|10
1639101600000|2021-12-10 02:00:00|2279.3|2273.3|2280.8|2274.8|2280.8|2274.8|2279|2273|32
1639101900000|2021-12-10 02:05:00|2280.5|2274.5|2280|2274|2280.5|2274.5|2280|2274|6
1639102200000|2021-12-10 02:10:00|2279.8|2273.8|2279.3|2273.3|2279.8|2273.8|2279.3|2273.3|2
1639102500000|2021-12-10 02:15:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1639102800000|2021-12-10 02:20:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1639103400000|2021-12-10 02:30:00|2279|2273|2277|2271|2279|2273|2277|2271|5
1639103700000|2021-12-10 02:35:00|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|4
1639104000000|2021-12-10 02:40:00|2277.3|2271.3|2277|2271|2277.5|2271.5|2277|2271|8
1639104300000|2021-12-10 02:45:00|2277.3|2271.3|2277.5|2271.5|2277.8|2271.8|2277|2271|7
1639104600000|2021-12-10 02:50:00|2277|2271|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|6
1639105500000|2021-12-10 03:05:00|2277|2271|2277.3|2271.3|2277.3|2271.3|2277|2271|2
1639105800000|2021-12-10 03:10:00|2277.5|2271.5|2277.3|2271.3|2278|2272|2276.8|2270.8|10
1639106100000|2021-12-10 03:15:00|2276.8|2270.8|2277.3|2271.3|2277.5|2271.5|2276.8|2270.8|15
1639106400000|2021-12-10 03:20:00|2277.5|2271.5|2277.8|2271.8|2278.3|2272.3|2276.8|2270.8|15
1639106700000|2021-12-10 03:25:00|2277|2271|2277.5|2271.5|2278|2272|2277|2271|6
1639108800000|2021-12-10 04:00:00|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|3
1639109100000|2021-12-10 04:05:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1639110900000|2021-12-10 04:35:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1639112400000|2021-12-10 05:00:00|2277|2271|2277.5|2271.5|2277.5|2271.5|2277|2271|2
1639112700000|2021-12-10 05:05:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1639113000000|2021-12-10 05:10:00|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.3|2269.3|3
1639114200000|2021-12-10 05:30:00|2276.3|2270.3|2280.3|2274.3|2280.5|2274.5|2276.3|2270.3|19
1639114500000|2021-12-10 05:35:00|2280.5|2274.5|2280.8|2274.8|2281.3|2275.3|2280|2274|14
1639114800000|2021-12-10 05:40:00|2281|2275|2278|2272|2281.3|2275.3|2277.8|2271.8|21
1639115100000|2021-12-10 05:45:00|2278.5|2272.5|2278.5|2272.5|2279|2273|2278|2272|9
1639115400000|2021-12-10 05:50:00|2278|2272|2278.3|2272.3|2278.5|2272.5|2277.3|2271.3|15
1639115700000|2021-12-10 05:55:00|2277.8|2271.8|2278.1|2272.1|2279|2273|2277.5|2271.5|25
1639116000000|2021-12-10 06:00:00|2277.8|2271.8|2279|2273|2279|2273|2277|2271|12
1639116300000|2021-12-10 06:05:00|2279.8|2273.8|2280.8|2274.8|2282|2276|2279.8|2273.8|9
1639116600000|2021-12-10 06:10:00|2280.3|2274.3|2278|2272|2280.5|2274.5|2278|2272|45
1639116900000|2021-12-10 06:15:00|2277.5|2271.5|2277|2271|2278.5|2272.5|2277|2271|21
1639117200000|2021-12-10 06:20:00|2275.5|2269.5|2276.8|2270.8|2277|2271|2275.5|2269.5|12
1639117800000|2021-12-10 06:30:00|2277|2271|2278.5|2272.5|2278.8|2272.8|2275.3|2269.3|15
1639118100000|2021-12-10 06:35:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2276.8|2270.8|9
1639118400000|2021-12-10 06:40:00|2276.8|2270.8|2276.3|2270.3|2277.3|2271.3|2276|2270|13
1639118700000|2021-12-10 06:45:00|2276.5|2270.5|2275.3|2269.3|2276.8|2270.8|2274.8|2268.8|11
1639119000000|2021-12-10 06:50:00|2274.8|2268.8|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|14
1639119300000|2021-12-10 06:55:00|2275|2269|2275.3|2269.3|2275.8|2269.8|2275|2269|7
1639119900000|2021-12-10 07:05:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|2
1639120200000|2021-12-10 07:10:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1639120500000|2021-12-10 07:15:00|2274.3|2268.3|2271|2265|2274.3|2268.3|2270.5|2264.5|12
1639120800000|2021-12-10 07:20:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2270.8|2264.8|6
1639121100000|2021-12-10 07:25:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1639121400000|2021-12-10 07:30:00|2271.5|2265.5|2272|2266|2272|2266|2271.5|2265.5|3
1639121700000|2021-12-10 07:35:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1639122000000|2021-12-10 07:40:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1639122300000|2021-12-10 07:45:00|2272.3|2266.3|2273|2267|2273|2267|2272.3|2266.3|4
1639122600000|2021-12-10 07:50:00|2272.5|2266.5|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|3
1639122900000|2021-12-10 07:55:00|2272.8|2266.8|2274.3|2268.3|2274.3|2268.3|2272.3|2266.3|14
1639123200000|2021-12-10 08:00:00|2274.5|2268.5|2270.3|2264.3|2274.5|2268.5|2269.8|2263.8|23
1639123500000|2021-12-10 08:05:00|2270|2264|2270.3|2264.3|2270.3|2264.3|2267.8|2261.8|11
1639123800000|2021-12-10 08:10:00|2270|2264|2267.5|2261.5|2270|2264|2267.5|2261.5|7
1639124100000|2021-12-10 08:15:00|2267|2261|2268.3|2262.3|2268.3|2262.3|2266.3|2260.3|18
1639124400000|2021-12-10 08:20:00|2268|2262|2268.8|2262.8|2269.5|2263.5|2267.8|2261.8|9
1639124700000|2021-12-10 08:25:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2267.5|2261.5|2
1639125000000|2021-12-10 08:30:00|2267.8|2261.8|2270|2264|2270|2264|2267.8|2261.8|7
1639125600000|2021-12-10 08:40:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2268|2262|5
1639125900000|2021-12-10 08:45:00|2268|2262|2268|2262|2268.3|2262.3|2268|2262|3
1639126200000|2021-12-10 08:50:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1639126500000|2021-12-10 08:55:00|2268|2262|2268.5|2262.5|2271.5|2265.5|2268|2262|8
1639126800000|2021-12-10 09:00:00|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2267|2261|7
1639127100000|2021-12-10 09:05:00|2267.8|2261.8|2269.5|2263.5|2272|2266|2267.5|2261.5|14
1639127400000|2021-12-10 09:10:00|2269.3|2263.3|2268.5|2262.5|2269.3|2263.3|2268.3|2262.3|6
1639127700000|2021-12-10 09:15:00|2268|2262|2268.3|2262.3|2268.5|2262.5|2267.8|2261.8|5
1639128000000|2021-12-10 09:20:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267|2261|3
1639128300000|2021-12-10 09:25:00|2267.3|2261.3|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|5
1639128600000|2021-12-10 09:30:00|2266.8|2260.8|2267.5|2261.5|2267.8|2261.8|2266.8|2260.8|9
1639128900000|2021-12-10 09:35:00|2267.3|2261.3|2269|2263|2269.3|2263.3|2267|2261|10
1639129200000|2021-12-10 09:40:00|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|7
1639129500000|2021-12-10 09:45:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2267.3|2261.3|6
1639129800000|2021-12-10 09:50:00|2268|2262|2268.5|2262.5|2269|2263|2267.8|2261.8|9
1639130100000|2021-12-10 09:55:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|9
1639130400000|2021-12-10 10:00:00|2267|2261|2264.3|2258.3|2267|2261|2264|2258|16
1639130700000|2021-12-10 10:05:00|2264.5|2258.5|2266.5|2260.5|2266.5|2260.5|2263.5|2257.5|18
1639131000000|2021-12-10 10:10:00|2266.3|2260.3|2265.3|2259.3|2266.3|2260.3|2265.3|2259.3|12
1639131300000|2021-12-10 10:15:00|2265|2259|2261.3|2255.3|2265|2259|2259.8|2253.8|29
1639131600000|2021-12-10 10:20:00|2261|2255|2260.5|2254.5|2261|2255|2260|2254|4
1639131900000|2021-12-10 10:25:00|2260.3|2254.3|2269|2263|2269.3|2263.3|2260.3|2254.3|11
1639132200000|2021-12-10 10:30:00|2270|2264|2268.5|2262.5|2270.3|2264.3|2268.5|2262.5|15
1639132500000|2021-12-10 10:35:00|2267.3|2261.3|2263|2257|2267.3|2261.3|2263|2257|18
1639132800000|2021-12-10 10:40:00|2262.8|2256.8|2259.8|2253.8|2262.8|2256.8|2259.8|2253.8|6
1639133400000|2021-12-10 10:50:00|2258.8|2252.8|2259.5|2253.5|2260|2254|2258.8|2252.8|10
1639133700000|2021-12-10 10:55:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1639134000000|2021-12-10 11:00:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1639134300000|2021-12-10 11:05:00|2259.8|2253.8|2268|2262|2268|2262|2259.8|2253.8|13
1639134600000|2021-12-10 11:10:00|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1639134900000|2021-12-10 11:15:00|2266.8|2260.8|2262|2256|2266.8|2260.8|2262|2256|14
1639135200000|2021-12-10 11:20:00|2261.8|2255.8|2261.5|2255.5|2262.3|2256.3|2259.8|2253.8|31
1639135500000|2021-12-10 11:25:00|2260.8|2254.8|2262.8|2256.8|2263.5|2257.5|2260.3|2254.3|22
1639135800000|2021-12-10 11:30:00|2262.5|2256.5|2256.5|2250.5|2262.8|2256.8|2256|2250|25
1639136100000|2021-12-10 11:35:00|2256.8|2250.8|2258.8|2252.8|2259.3|2253.3|2256.8|2250.8|31
1639136400000|2021-12-10 11:40:00|2258.5|2252.5|2258.5|2252.5|2259.3|2253.3|2258.3|2252.3|18
1639136700000|2021-12-10 11:45:00|2259|2253|2259.3|2253.3|2259.5|2253.5|2259|2253|4
1639137600000|2021-12-10 12:00:00|2258.8|2252.8|2259|2253|2259.3|2253.3|2258.8|2252.8|5
1639137900000|2021-12-10 12:05:00|2258.8|2252.8|2259.3|2253.3|2259.3|2253.3|2258.8|2252.8|2
1639138800000|2021-12-10 12:20:00|2259.5|2253.5|2264|2258|2264|2258|2259.5|2253.5|6
1639139100000|2021-12-10 12:25:00|2263.3|2257.3|2266.5|2260.5|2266.5|2260.5|2263.3|2257.3|4
1639139400000|2021-12-10 12:30:00|2266.3|2260.3|2265.5|2259.5|2266.3|2260.3|2265.5|2259.5|3
1639139700000|2021-12-10 12:35:00|2265.3|2259.3|2268.8|2262.8|2268.8|2262.8|2264.5|2258.5|12
1639140000000|2021-12-10 12:40:00|2269|2263|2269|2263|2271.8|2265.8|2269|2263|30
1639140300000|2021-12-10 12:45:00|2269.5|2263.5|2267.8|2261.8|2271.8|2265.8|2267.8|2261.8|69
1639140600000|2021-12-10 12:50:00|2268|2262|2266.8|2260.8|2272|2266|2266.8|2260.8|30
1639140900000|2021-12-10 12:55:00|2267|2261|2270.8|2264.8|2272.3|2266.3|2264|2258|32
1639141200000|2021-12-10 13:00:00|2270.5|2264.5|2278.8|2272.8|2286.3|2280.3|2270.5|2264.5|265
1639141500000|2021-12-10 13:05:00|2278.5|2272.5|2278|2272|2282|2276|2277.8|2271.8|46
1639141800000|2021-12-10 13:10:00|2279.3|2273.3|2288|2282|2288|2282|2276.8|2270.8|62
1639142100000|2021-12-10 13:15:00|2287.3|2281.3|2287.3|2281.3|2288|2282|2281.8|2275.8|69
1639142400000|2021-12-10 13:20:00|2287.5|2281.5|2288|2282|2288|2282|2285.8|2279.8|56
1639142700000|2021-12-10 13:25:00|2287.8|2281.8|2295|2289|2295.3|2289.3|2285.8|2279.8|61
1639143000000|2021-12-10 13:30:00|2295.5|2289.5|2304.5|2298.5|2305.8|2299.8|2294.6|2288.6|99
1639143300000|2021-12-10 13:35:00|2304.3|2298.3|2304|2298|2307|2301|2302.8|2296.8|46
1639143600000|2021-12-10 13:40:00|2303.8|2297.8|2303|2297|2304|2298|2301.5|2295.5|47
1639143900000|2021-12-10 13:45:00|2303.3|2297.3|2305.3|2299.3|2306.5|2300.5|2301|2295|33
1639144200000|2021-12-10 13:50:00|2305|2299|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|16
1639144500000|2021-12-10 13:55:00|2304.8|2298.8|2304.3|2298.3|2305|2299|2304|2298|14
1639144800000|2021-12-10 14:00:00|2304.5|2298.5|2298.3|2292.3|2304.5|2298.5|2298.3|2292.3|36
1639145100000|2021-12-10 14:05:00|2298.5|2292.5|2298.5|2292.5|2299.8|2293.8|2297.3|2291.3|20
1639145400000|2021-12-10 14:10:00|2299.3|2293.3|2298|2292|2299.5|2293.5|2297.8|2291.8|17
1639145700000|2021-12-10 14:15:00|2297.8|2291.8|2302|2296|2303.5|2297.5|2297.8|2291.8|29
1639146000000|2021-12-10 14:20:00|2302.3|2296.3|2305.3|2299.3|2306.8|2300.8|2302.3|2296.3|53
1639146300000|2021-12-10 14:25:00|2305|2299|2301.8|2295.8|2305|2299|2301.8|2295.8|15
1639146600000|2021-12-10 14:30:00|2301.5|2295.5|2299.8|2293.8|2301.5|2295.5|2297.5|2291.5|30
1639146900000|2021-12-10 14:35:00|2299.3|2293.3|2300.3|2294.3|2301|2295|2299|2293|19
1639147200000|2021-12-10 14:40:00|2300.5|2294.5|2299.3|2293.3|2302.3|2296.3|2299.3|2293.3|18
1639147500000|2021-12-10 14:45:00|2298.8|2292.8|2299.3|2293.3|2299.8|2293.8|2298.8|2292.8|16
1639147800000|2021-12-10 14:50:00|2299.5|2293.5|2298.5|2292.5|2300.8|2294.8|2298.5|2292.5|10
1639148100000|2021-12-10 14:55:00|2298.3|2292.3|2296.5|2290.5|2298.3|2292.3|2295.5|2289.5|16
1639148400000|2021-12-10 15:00:00|2296.3|2290.3|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|10
1639148700000|2021-12-10 15:05:00|2294.8|2288.8|2294.8|2288.8|2295|2289|2294.5|2288.5|5
1639149000000|2021-12-10 15:10:00|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2292.8|2286.8|23
1639149300000|2021-12-10 15:15:00|2293.8|2287.8|2294.3|2288.3|2294.5|2288.5|2293.5|2287.5|8
1639149600000|2021-12-10 15:20:00|2294|2288|2294|2288|2295|2289|2294|2288|6
1639149900000|2021-12-10 15:25:00|2293.5|2287.5|2294.3|2288.3|2294.8|2288.8|2293.3|2287.3|9
1639150200000|2021-12-10 15:30:00|2294.5|2288.5|2294.3|2288.3|2295.5|2289.5|2293.3|2287.3|22
1639150500000|2021-12-10 15:35:00|2294.8|2288.8|2294|2288|2294.8|2288.8|2294|2288|7
1639150800000|2021-12-10 15:40:00|2293.8|2287.8|2295.5|2289.5|2295.5|2289.5|2292.8|2286.8|18
1639151100000|2021-12-10 15:45:00|2295.3|2289.3|2296.8|2290.8|2297.8|2291.8|2295|2289|13
1639151400000|2021-12-10 15:50:00|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1639151700000|2021-12-10 15:55:00|2296.5|2290.5|2297|2291|2297.8|2291.8|2296|2290|9
1639152000000|2021-12-10 16:00:00|2296.8|2290.8|2297|2291|2297.3|2291.3|2296.5|2290.5|6
1639152300000|2021-12-10 16:05:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1639152600000|2021-12-10 16:10:00|2294.8|2288.8|2289.8|2283.8|2294.8|2288.8|2286.8|2280.8|52
1639152900000|2021-12-10 16:15:00|2289.5|2283.5|2290.3|2284.3|2291.8|2285.8|2284.3|2278.3|56
1639153200000|2021-12-10 16:20:00|2289.3|2283.3|2295.3|2289.3|2295.8|2289.8|2289|2283|24
1639153500000|2021-12-10 16:25:00|2296|2290|2294.8|2288.8|2296.8|2290.8|2294.8|2288.8|9
1639153800000|2021-12-10 16:30:00|2295|2289|2295.8|2289.8|2296.1|2290.1|2294.8|2288.8|13
1639154100000|2021-12-10 16:35:00|2296.5|2290.5|2299|2293|2299|2293|2296.3|2290.3|10
1639154400000|2021-12-10 16:40:00|2298.8|2292.8|2301.3|2295.3|2301.3|2295.3|2297.8|2291.8|33
1639154700000|2021-12-10 16:45:00|2300.5|2294.5|2298|2292|2300.5|2294.5|2298|2292|12
1639155000000|2021-12-10 16:50:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1639155300000|2021-12-10 16:55:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|5
1639155600000|2021-12-10 17:00:00|2297.5|2291.5|2295.5|2289.5|2297.5|2291.5|2295.3|2289.3|9
1639156200000|2021-12-10 17:10:00|2294.6|2288.6|2299|2293|2299|2293|2293.3|2287.3|11
1639157400000|2021-12-10 17:30:00|2298.8|2292.8|2296.5|2290.5|2298.8|2292.8|2296.3|2290.3|10
1639158300000|2021-12-10 17:45:00|2295.5|2289.5|2296|2290|2296.3|2290.3|2295.5|2289.5|3
1639158600000|2021-12-10 17:50:00|2296.9|2290.9|2298.5|2292.5|2298.5|2292.5|2296.9|2290.9|5
1639158900000|2021-12-10 17:55:00|2298.4|2292.4|2300.1|2294.1|2300.9|2294.9|2298.4|2292.4|13
1639357200000|2021-12-13 01:00:00|2301.3|2282.5|2293.8|2287.8|2301.3|2289.8|2293.8|2282.5|4
1639357500000|2021-12-13 01:05:00|2293.5|2287.5|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|26
1639357800000|2021-12-13 01:10:00|2291.8|2285.8|2295.8|2289.8|2296|2290|2291.8|2285.8|27
1639358100000|2021-12-13 01:15:00|2296|2290|2296|2290|2296|2290|2294.6|2288.6|6
1639358400000|2021-12-13 01:20:00|2296.3|2290.3|2299.8|2293.8|2299.8|2293.8|2296|2290|8
1639358700000|2021-12-13 01:25:00|2300|2294|2301.3|2295.3|2301.3|2295.3|2300|2294|3
1639359000000|2021-12-13 01:30:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|8
1639359300000|2021-12-13 01:35:00|2300.5|2294.5|2298|2292|2300.5|2294.5|2297|2291|26
1639359600000|2021-12-13 01:40:00|2297.8|2291.8|2298|2292|2298.5|2292.5|2297.8|2291.8|5
1639359900000|2021-12-13 01:45:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1639360200000|2021-12-13 01:50:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|5
1639360500000|2021-12-13 01:55:00|2299.3|2293.3|2298.8|2292.8|2299.5|2293.5|2298.8|2292.8|10
1639360800000|2021-12-13 02:00:00|2299|2293|2300.8|2294.8|2300.8|2294.8|2299|2293|12
1639361100000|2021-12-13 02:05:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1639361400000|2021-12-13 02:10:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1639362600000|2021-12-13 02:30:00|2300.3|2294.3|2294.3|2288.3|2300.3|2294.3|2291.8|2285.8|25
1639362900000|2021-12-13 02:35:00|2294.8|2288.8|2295.5|2289.5|2295.5|2289.5|2294.8|2288.8|3
1639363200000|2021-12-13 02:40:00|2295.8|2289.8|2298.5|2292.5|2299|2293|2295.8|2289.8|22
1639363500000|2021-12-13 02:45:00|2298.3|2292.3|2299.5|2293.5|2299.5|2293.5|2296.3|2290.3|13
1639363800000|2021-12-13 02:50:00|2299.8|2293.8|2302.3|2296.3|2304|2298|2299.8|2293.8|27
1639364100000|2021-12-13 02:55:00|2302.5|2296.5|2300.8|2294.8|2302.8|2296.8|2300.5|2294.5|46
1639364400000|2021-12-13 03:00:00|2301|2295|2302.5|2296.5|2303|2297|2301|2295|19
1639364700000|2021-12-13 03:05:00|2302.8|2296.8|2303|2297|2303|2297|2302.3|2296.3|21
1639365000000|2021-12-13 03:10:00|2302.5|2296.5|2301.3|2295.3|2302.8|2296.8|2301.3|2295.3|24
1639365300000|2021-12-13 03:15:00|2301.8|2295.8|2300.8|2294.8|2302.5|2296.5|2298.3|2292.3|25
1639365600000|2021-12-13 03:20:00|2299.8|2293.8|2300.3|2294.3|2300.8|2294.8|2299.8|2293.8|8
1639365900000|2021-12-13 03:25:00|2300.5|2294.5|2298|2292|2300.8|2294.8|2298|2292|32
1639366200000|2021-12-13 03:30:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1639366500000|2021-12-13 03:35:00|2297.5|2291.5|2296.3|2290.3|2297.5|2291.5|2296|2290|5
1639367700000|2021-12-13 03:55:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1639368000000|2021-12-13 04:00:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1639368300000|2021-12-13 04:05:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1639368600000|2021-12-13 04:10:00|2297.8|2291.8|2297.8|2291.8|2298|2292|2297.8|2291.8|3
1639371600000|2021-12-13 05:00:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1639372800000|2021-12-13 05:20:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1639373400000|2021-12-13 05:30:00|2297.5|2291.5|2297.8|2291.8|2298|2292|2297.5|2291.5|8
1639373700000|2021-12-13 05:35:00|2297.5|2291.5|2297|2291|2297.8|2291.8|2295.8|2289.8|24
1639374000000|2021-12-13 05:40:00|2296.5|2290.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|50
1639374300000|2021-12-13 05:45:00|2297.5|2291.5|2299.8|2293.8|2299.8|2293.8|2296.8|2290.8|26
1639374600000|2021-12-13 05:50:00|2300|2294|2301.3|2295.3|2301.5|2295.5|2300|2294|24
1639374900000|2021-12-13 05:55:00|2301.5|2295.5|2300.3|2294.3|2302|2296|2299.5|2293.5|28
1639375200000|2021-12-13 06:00:00|2301.8|2295.8|2304.3|2298.3|2304.3|2298.3|2301.8|2295.8|9
1639375500000|2021-12-13 06:05:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|3
1639375800000|2021-12-13 06:10:00|2305.3|2299.3|2305.5|2299.5|2306.5|2300.5|2304.8|2298.8|26
1639376100000|2021-12-13 06:15:00|2305.8|2299.8|2305.8|2299.8|2306.8|2300.8|2304.3|2298.3|28
1639376400000|2021-12-13 06:20:00|2306.3|2300.3|2306.5|2300.5|2306.5|2300.5|2306|2300|3
1639376700000|2021-12-13 06:25:00|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2305.8|2299.8|4
1639377000000|2021-12-13 06:30:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305|2299|11
1639377300000|2021-12-13 06:35:00|2306.3|2300.3|2305|2299|2306.8|2300.8|2305|2299|6
1639377600000|2021-12-13 06:40:00|2304.8|2298.8|2304.5|2298.5|2305.8|2299.8|2304.5|2298.5|8
1639377900000|2021-12-13 06:45:00|2304|2298|2302.8|2296.8|2304|2298|2302|2296|5
1639378200000|2021-12-13 06:50:00|2303.8|2297.8|2303.5|2297.5|2304.5|2298.5|2303|2297|8
1639378500000|2021-12-13 06:55:00|2303.3|2297.3|2303.5|2297.5|2304|2298|2302.3|2296.3|41
1639378800000|2021-12-13 07:00:00|2302.8|2296.8|2303|2297|2303|2297|2302.5|2296.5|3
1639379100000|2021-12-13 07:05:00|2303.8|2297.8|2303|2297|2303.8|2297.8|2303|2297|2
1639379400000|2021-12-13 07:10:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1639380000000|2021-12-13 07:20:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1639380300000|2021-12-13 07:25:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1639380600000|2021-12-13 07:30:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1639380900000|2021-12-13 07:35:00|2302|2296|2301.3|2295.3|2302|2296|2301.3|2295.3|2
1639381200000|2021-12-13 07:40:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|4
1639381500000|2021-12-13 07:45:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.8|2295.8|10
1639381800000|2021-12-13 07:50:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|4
1639382100000|2021-12-13 07:55:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1639382400000|2021-12-13 08:00:00|2301.5|2295.5|2305.8|2299.8|2306|2300|2299.5|2293.5|20
1639382700000|2021-12-13 08:05:00|2305.5|2299.5|2304.5|2298.5|2305.5|2299.5|2304.5|2298.5|2
1639383300000|2021-12-13 08:15:00|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1639383900000|2021-12-13 08:25:00|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|4
1639384500000|2021-12-13 08:35:00|2304.5|2298.5|2302|2296|2304.5|2298.5|2301.8|2295.8|3
1639385100000|2021-12-13 08:45:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1639385400000|2021-12-13 08:50:00|2301.3|2295.3|2297.8|2291.8|2301.3|2295.3|2297.8|2291.8|5
1639385700000|2021-12-13 08:55:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1639386000000|2021-12-13 09:00:00|2298|2292|2299.8|2293.8|2302.3|2296.3|2298|2292|8
1639386300000|2021-12-13 09:05:00|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1639386600000|2021-12-13 09:10:00|2300.5|2294.5|2302|2296|2302|2296|2300.3|2294.3|8
1639386900000|2021-12-13 09:15:00|2302.3|2296.3|2306|2300|2306.5|2300.5|2302.3|2296.3|11
1639387200000|2021-12-13 09:20:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2304.8|2298.8|9
1639387500000|2021-12-13 09:25:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1639387800000|2021-12-13 09:30:00|2305.3|2299.3|2306.5|2300.5|2306.5|2300.5|2305.3|2299.3|8
1639388100000|2021-12-13 09:35:00|2306.3|2300.3|2305.5|2299.5|2306.8|2300.8|2305.3|2299.3|7
1639388400000|2021-12-13 09:40:00|2305|2299|2306.3|2300.3|2306.5|2300.5|2305|2299|6
1639388700000|2021-12-13 09:45:00|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|4
1639389000000|2021-12-13 09:50:00|2306.3|2300.3|2307|2301|2307|2301|2306.3|2300.3|4
1639389300000|2021-12-13 09:55:00|2307.3|2301.3|2307|2301|2307.5|2301.5|2306.3|2300.3|11
1639389600000|2021-12-13 10:00:00|2307.8|2301.8|2309.8|2303.8|2309.8|2303.8|2307.5|2301.5|9
1639389900000|2021-12-13 10:05:00|2310|2304|2309.8|2303.8|2312.5|2306.5|2309.8|2303.8|12
1639390200000|2021-12-13 10:10:00|2310|2304|2309|2303|2310.8|2304.8|2309|2303|5
1639390500000|2021-12-13 10:15:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1639390800000|2021-12-13 10:20:00|2310|2304|2310.8|2304.8|2311|2305|2310|2304|6
1639391100000|2021-12-13 10:25:00|2311.3|2305.3|2310.5|2304.5|2311.3|2305.3|2310.5|2304.5|3
1639391400000|2021-12-13 10:30:00|2310.3|2304.3|2310.3|2304.3|2310.8|2304.8|2310.3|2304.3|4
1639391700000|2021-12-13 10:35:00|2310.8|2304.8|2308.5|2302.5|2310.8|2304.8|2307.5|2301.5|14
1639392000000|2021-12-13 10:40:00|2309|2303|2307|2301|2309.5|2303.5|2307|2301|4
1639392300000|2021-12-13 10:45:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1639392600000|2021-12-13 10:50:00|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.3|2301.3|7
1639392900000|2021-12-13 10:55:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1639393200000|2021-12-13 11:00:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1639393500000|2021-12-13 11:05:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1639393800000|2021-12-13 11:10:00|2307.3|2301.3|2305|2299|2307.3|2301.3|2305|2299|9
1639394100000|2021-12-13 11:15:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1639394400000|2021-12-13 11:20:00|2305|2299|2303.8|2297.8|2305|2299|2303|2297|9
1639394700000|2021-12-13 11:25:00|2303.5|2297.5|2304|2298|2304.5|2298.5|2303|2297|8
1639395000000|2021-12-13 11:30:00|2304.3|2298.3|2304.5|2298.5|2306.5|2300.5|2304|2298|7
1639395300000|2021-12-13 11:35:00|2304.8|2298.8|2303.5|2297.5|2304.8|2298.8|2303|2297|6
1639395600000|2021-12-13 11:40:00|2304|2298|2304|2298|2304|2298|2304|2298|1
1639395900000|2021-12-13 11:45:00|2304.3|2298.3|2304.5|2298.5|2304.8|2298.8|2304.3|2298.3|4
1639396200000|2021-12-13 11:50:00|2304.8|2298.8|2305.3|2299.3|2306|2300|2304.5|2298.5|8
1639396500000|2021-12-13 11:55:00|2305.5|2299.5|2302.8|2296.8|2305.8|2299.8|2302.8|2296.8|5
1639396800000|2021-12-13 12:00:00|2302.5|2296.5|2303|2297|2304.5|2298.5|2300.8|2294.8|13
1639397100000|2021-12-13 12:05:00|2303.3|2297.3|2304|2298|2304.3|2298.3|2303.3|2297.3|8
1639397400000|2021-12-13 12:10:00|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|4
1639397700000|2021-12-13 12:15:00|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|3
1639398000000|2021-12-13 12:20:00|2305.3|2299.3|2305.3|2299.3|2306.8|2300.8|2305|2299|9
1639398300000|2021-12-13 12:25:00|2305.5|2299.5|2307|2301|2307.3|2301.3|2305.5|2299.5|6
1639398600000|2021-12-13 12:30:00|2307.5|2301.5|2307.5|2301.5|2308.3|2302.3|2307.5|2301.5|8
1639398900000|2021-12-13 12:35:00|2307.8|2301.8|2304.5|2298.5|2307.8|2301.8|2304.5|2298.5|10
1639399200000|2021-12-13 12:40:00|2304.8|2298.8|2307.5|2301.5|2307.5|2301.5|2304.8|2298.8|10
1639399500000|2021-12-13 12:45:00|2308|2302|2309.5|2303.5|2310.5|2304.5|2305.8|2299.8|37
1639399800000|2021-12-13 12:50:00|2310.5|2304.5|2310.3|2304.3|2315.1|2309.1|2309.6|2303.6|38
1639400100000|2021-12-13 12:55:00|2310.5|2304.5|2314.8|2308.8|2315.3|2309.3|2310.5|2304.5|15
1639400400000|2021-12-13 13:00:00|2315|2309|2313|2307|2319.5|2313.5|2310.8|2304.8|81
1639400700000|2021-12-13 13:05:00|2313.5|2307.5|2315.8|2309.8|2318.5|2312.5|2313.5|2307.5|38
1639401000000|2021-12-13 13:10:00|2316|2310|2315.3|2309.3|2317.3|2311.3|2315.3|2309.3|31
1639401300000|2021-12-13 13:15:00|2315.5|2309.5|2313.5|2307.5|2315.8|2309.8|2313.5|2307.5|14
1639401600000|2021-12-13 13:20:00|2314|2308|2314.5|2308.5|2315.5|2309.5|2314|2308|14
1639401900000|2021-12-13 13:25:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|4
1639402200000|2021-12-13 13:30:00|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313.3|2307.3|12
1639402500000|2021-12-13 13:35:00|2313.3|2307.3|2312|2306|2313.3|2307.3|2311.3|2305.3|12
1639402800000|2021-12-13 13:40:00|2313|2307|2312|2306|2313|2307|2311.5|2305.5|10
1639403100000|2021-12-13 13:45:00|2312.3|2306.3|2312|2306|2312.5|2306.5|2312|2306|6
1639403400000|2021-12-13 13:50:00|2311.8|2305.8|2310|2304|2311.8|2305.8|2309.8|2303.8|18
1639403700000|2021-12-13 13:55:00|2310.5|2304.5|2308.5|2302.5|2310.5|2304.5|2308.5|2302.5|11
1639404000000|2021-12-13 14:00:00|2307.8|2301.8|2306.3|2300.3|2307.8|2301.8|2306|2300|10
1639404300000|2021-12-13 14:05:00|2306.5|2300.5|2302.8|2296.8|2306.5|2300.5|2302.5|2296.5|21
1639404600000|2021-12-13 14:10:00|2303.3|2297.3|2306.5|2300.5|2306.5|2300.5|2303.3|2297.3|25
1639404900000|2021-12-13 14:15:00|2306.8|2300.8|2302|2296|2309|2303|2301.8|2295.8|22
1639405200000|2021-12-13 14:20:00|2301.8|2295.8|2298.3|2292.3|2301.8|2295.8|2298|2292|20
1639405500000|2021-12-13 14:25:00|2298.8|2292.8|2299.8|2293.8|2300.5|2294.5|2298.8|2292.8|7
1639405800000|2021-12-13 14:30:00|2300.5|2294.5|2303|2297|2303.5|2297.5|2300|2294|11
1639406100000|2021-12-13 14:35:00|2302.5|2296.5|2303|2297|2306.5|2300.5|2302.3|2296.3|22
1639406400000|2021-12-13 14:40:00|2303.3|2297.3|2302.8|2296.8|2303.8|2297.8|2302.8|2296.8|9
1639406700000|2021-12-13 14:45:00|2303|2297|2304.8|2298.8|2304.8|2298.8|2302.3|2296.3|16
1639407000000|2021-12-13 14:50:00|2304.5|2298.5|2304|2298|2305|2299|2302.3|2296.3|10
1639407300000|2021-12-13 14:55:00|2303.8|2297.8|2307.3|2301.3|2307.3|2301.3|2303.3|2297.3|15
1639407600000|2021-12-13 15:00:00|2307|2301|2305.8|2299.8|2308|2302|2305.3|2299.3|19
1639407900000|2021-12-13 15:05:00|2306.3|2300.3|2306|2300|2308|2302|2305.5|2299.5|22
1639408200000|2021-12-13 15:10:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305.5|2299.5|9
1639408500000|2021-12-13 15:15:00|2305.5|2299.5|2304.5|2298.5|2306.3|2300.3|2304.5|2298.5|10
1639408800000|2021-12-13 15:20:00|2304.8|2298.8|2306.3|2300.3|2306.3|2300.3|2304.8|2298.8|6
1639409100000|2021-12-13 15:25:00|2306.5|2300.5|2304.8|2298.8|2307.5|2301.5|2303|2297|22
1639409400000|2021-12-13 15:30:00|2304.5|2298.5|2305.3|2299.3|2306.5|2300.5|2303|2297|57
1639409700000|2021-12-13 15:35:00|2305|2299|2304|2298|2305.3|2299.3|2301|2295|39
1639410000000|2021-12-13 15:40:00|2303.8|2297.8|2301.3|2295.3|2304.3|2298.3|2301|2295|17
1639410300000|2021-12-13 15:45:00|2301.5|2295.5|2301.5|2295.5|2302.5|2296.5|2300.5|2294.5|29
1639410600000|2021-12-13 15:50:00|2301|2295|2293.8|2287.8|2301|2295|2293.8|2287.8|35
1639410900000|2021-12-13 15:55:00|2293|2287|2290.5|2284.5|2293.5|2287.5|2289.8|2283.8|38
1639411200000|2021-12-13 16:00:00|2290.3|2284.3|2292|2286|2292|2286|2288.8|2282.8|31
1639411500000|2021-12-13 16:05:00|2293.5|2287.5|2294.5|2288.5|2296|2290|2291.8|2285.8|27
1639411800000|2021-12-13 16:10:00|2294.3|2288.3|2295.3|2289.3|2297.5|2291.5|2294.3|2288.3|17
1639412100000|2021-12-13 16:15:00|2295|2289|2297.5|2291.5|2307|2301|2294.8|2288.8|167
1639412400000|2021-12-13 16:20:00|2297.8|2291.8|2299.3|2293.3|2301.5|2295.5|2297.8|2291.8|23
1639412700000|2021-12-13 16:25:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|9
1639413000000|2021-12-13 16:30:00|2299.5|2293.5|2295.5|2289.5|2299.8|2293.8|2295.5|2289.5|30
1639413300000|2021-12-13 16:35:00|2296.8|2290.8|2292.5|2286.5|2296.8|2290.8|2292.3|2286.3|43
1639413600000|2021-12-13 16:40:00|2293.3|2287.3|2292.8|2286.8|2293.3|2287.3|2291.8|2285.8|25
1639413900000|2021-12-13 16:45:00|2292.3|2286.3|2293.3|2287.3|2293.5|2287.5|2292.3|2286.3|14
1639414200000|2021-12-13 16:50:00|2293.5|2287.5|2295.8|2289.8|2295.8|2289.8|2293.5|2287.5|5
1639414500000|2021-12-13 16:55:00|2295.5|2289.5|2296|2290|2299.3|2293.3|2295.5|2289.5|19
1639414800000|2021-12-13 17:00:00|2296.3|2290.3|2298.5|2292.5|2298.8|2292.8|2296|2290|11
1639415100000|2021-12-13 17:05:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|2
1639415400000|2021-12-13 17:10:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1639415700000|2021-12-13 17:15:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1639416000000|2021-12-13 17:20:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1639416600000|2021-12-13 17:30:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2298.8|2292.8|5
1639416900000|2021-12-13 17:35:00|2299.5|2293.5|2302.3|2296.3|2304|2298|2299.5|2293.5|5
1639417200000|2021-12-13 17:40:00|2300.8|2294.8|2298.3|2292.3|2300.8|2294.8|2298.3|2292.3|6
1639417500000|2021-12-13 17:45:00|2297.8|2291.8|2295.8|2289.8|2297.8|2291.8|2295.5|2289.5|4
1639417800000|2021-12-13 17:50:00|2296.3|2290.3|2296|2290|2296.3|2290.3|2295.3|2289.3|6
1639418100000|2021-12-13 17:55:00|2295.9|2289.9|2298.6|2292.6|2298.9|2292.9|2293.4|2287.4|24
1639443600000|2021-12-14 01:00:00|2295|2289|2299|2293|2299.5|2293.5|2295|2289|12
1639443900000|2021-12-14 01:05:00|2298.5|2292.5|2296.5|2290.5|2298.5|2292.5|2296.3|2290.3|18
1639444200000|2021-12-14 01:10:00|2296.3|2290.3|2295.5|2289.5|2296.5|2290.5|2295.5|2289.5|11
1639444500000|2021-12-14 01:15:00|2295.3|2289.3|2296.5|2290.5|2296.5|2290.5|2293|2287|18
1639444800000|2021-12-14 01:20:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1639446300000|2021-12-14 01:45:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.3|2290.3|3
1639446600000|2021-12-14 01:50:00|2296.3|2290.3|2294.8|2288.8|2296.5|2290.5|2294.8|2288.8|6
1639446900000|2021-12-14 01:55:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1639447800000|2021-12-14 02:10:00|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|3
1639449000000|2021-12-14 02:30:00|2292.3|2286.3|2285.5|2279.5|2292.3|2286.3|2285.5|2279.5|25
1639449300000|2021-12-14 02:35:00|2285.8|2279.8|2284.8|2278.8|2286.3|2280.3|2284.8|2278.8|10
1639449600000|2021-12-14 02:40:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1639449900000|2021-12-14 02:45:00|2283.3|2277.3|2283.5|2277.5|2284|2278|2282.8|2276.8|7
1639450200000|2021-12-14 02:50:00|2283.8|2277.8|2284.5|2278.5|2284.8|2278.8|2283.5|2277.5|10
1639450500000|2021-12-14 02:55:00|2284.8|2278.8|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|9
1639450800000|2021-12-14 03:00:00|2286.5|2280.5|2288.5|2282.5|2288.5|2282.5|2286|2280|15
1639451100000|2021-12-14 03:05:00|2289|2283|2290.5|2284.5|2291.5|2285.5|2289|2283|10
1639451400000|2021-12-14 03:10:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|8
1639451700000|2021-12-14 03:15:00|2291.3|2285.3|2293.8|2287.8|2294.5|2288.5|2291|2285|14
1639452000000|2021-12-14 03:20:00|2294.5|2288.5|2296.3|2290.3|2297.3|2291.3|2293.8|2287.8|12
1639452300000|2021-12-14 03:25:00|2295.8|2289.8|2293.6|2287.6|2296.3|2290.3|2292.5|2286.5|7
1639452600000|2021-12-14 03:30:00|2294.8|2288.8|2293.5|2287.5|2294.8|2288.8|2293.5|2287.5|5
1639453500000|2021-12-14 03:45:00|2294.8|2288.8|2293.3|2287.3|2294.8|2288.8|2292.5|2286.5|6
1639459800000|2021-12-14 05:30:00|2293.5|2287.5|2300|2294|2300|2294|2293.5|2287.5|23
1639460100000|2021-12-14 05:35:00|2300.3|2294.3|2301.3|2295.3|2302.3|2296.3|2300.3|2294.3|7
1639460400000|2021-12-14 05:40:00|2301.8|2295.8|2301|2295|2303.3|2297.3|2300.3|2294.3|19
1639460700000|2021-12-14 05:45:00|2300.5|2294.5|2302.5|2296.5|2303.1|2297.1|2300|2294|30
1639461000000|2021-12-14 05:50:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2301.8|2295.8|16
1639461300000|2021-12-14 05:55:00|2303|2297|2302|2296|2303|2297|2300.8|2294.8|15
1639461600000|2021-12-14 06:00:00|2301.3|2295.3|2302.5|2296.5|2303.5|2297.5|2301|2295|13
1639461900000|2021-12-14 06:05:00|2302.8|2296.8|2304.5|2298.5|2305.3|2299.3|2302.8|2296.8|9
1639462200000|2021-12-14 06:10:00|2304.8|2298.8|2303|2297|2304.8|2298.8|2301|2295|11
1639462500000|2021-12-14 06:15:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303|2297|3
1639462800000|2021-12-14 06:20:00|2303.5|2297.5|2302.3|2296.3|2304.4|2298.4|2302.3|2296.3|8
1639463100000|2021-12-14 06:25:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1639463400000|2021-12-14 06:30:00|2301.8|2295.8|2300.3|2294.3|2301.8|2295.8|2299.8|2293.8|23
1639463700000|2021-12-14 06:35:00|2300.8|2294.8|2301.3|2295.3|2301.5|2295.5|2300.8|2294.8|3
1639466100000|2021-12-14 07:15:00|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300|2294|4
1639466700000|2021-12-14 07:25:00|2299.5|2293.5|2300.3|2294.3|2300.3|2294.3|2299.5|2293.5|2
1639467000000|2021-12-14 07:30:00|2300.5|2294.5|2301.3|2295.3|2302|2296|2300.5|2294.5|7
1639467300000|2021-12-14 07:35:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2301|2295|3
1639467600000|2021-12-14 07:40:00|2301.3|2295.3|2305.3|2299.3|2307.8|2301.8|2301.3|2295.3|19
1639468200000|2021-12-14 07:50:00|2303.9|2297.9|2301|2295|2303.9|2297.9|2301|2295|3
1639468500000|2021-12-14 07:55:00|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|5
1639468800000|2021-12-14 08:00:00|2298.4|2292.4|2295.8|2289.8|2298.4|2292.4|2295.3|2289.3|7
1639469100000|2021-12-14 08:05:00|2295.3|2289.3|2294.3|2288.3|2295.3|2289.3|2294.3|2288.3|4
1639469400000|2021-12-14 08:10:00|2294|2288|2291|2285|2294|2288|2291|2285|4
1639469700000|2021-12-14 08:15:00|2291.3|2285.3|2292|2286|2293.3|2287.3|2290.8|2284.8|9
1639470000000|2021-12-14 08:20:00|2292.3|2286.3|2293.5|2287.5|2293.5|2287.5|2291.8|2285.8|9
1639470300000|2021-12-14 08:25:00|2293.8|2287.8|2300|2294|2301|2295|2293.8|2287.8|14
1639471200000|2021-12-14 08:40:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|3
1639471500000|2021-12-14 08:45:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1639472100000|2021-12-14 08:55:00|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1639472400000|2021-12-14 09:00:00|2299|2293|2298.5|2292.5|2299|2293|2295.3|2289.3|12
1639472700000|2021-12-14 09:05:00|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|5
1639473000000|2021-12-14 09:10:00|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2297.5|2291.5|3
1639473300000|2021-12-14 09:15:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|4
1639473600000|2021-12-14 09:20:00|2299.3|2293.3|2296|2290|2299.3|2293.3|2295.8|2289.8|6
1639473900000|2021-12-14 09:25:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1639474200000|2021-12-14 09:30:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2295.8|2289.8|3
1639474500000|2021-12-14 09:35:00|2296.5|2290.5|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|6
1639474800000|2021-12-14 09:40:00|2295.4|2289.4|2294.8|2288.8|2295.4|2289.4|2294.8|2288.8|4
1639475100000|2021-12-14 09:45:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2295|2289|5
1639475400000|2021-12-14 09:50:00|2296.5|2290.5|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|3
1639475700000|2021-12-14 09:55:00|2296.8|2290.8|2299|2293|2299.5|2293.5|2296.3|2290.3|10
1639476000000|2021-12-14 10:00:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1639476300000|2021-12-14 10:05:00|2298.8|2292.8|2296|2290|2298.8|2292.8|2296|2290|5
1639476600000|2021-12-14 10:10:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295.5|2289.5|5
1639476900000|2021-12-14 10:15:00|2296|2290|2297.3|2291.3|2297.3|2291.3|2296|2290|7
1639477200000|2021-12-14 10:20:00|2297.5|2291.5|2298.3|2292.3|2298.3|2292.3|2297.5|2291.5|2
1639477500000|2021-12-14 10:25:00|2298.5|2292.5|2299.8|2293.8|2300.5|2294.5|2298.5|2292.5|9
1639477800000|2021-12-14 10:30:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1639478100000|2021-12-14 10:35:00|2299.8|2293.8|2299|2293|2300|2294|2299|2293|6
1639478400000|2021-12-14 10:40:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1639478700000|2021-12-14 10:45:00|2299|2293|2293|2287|2299|2293|2293|2287|12
1639479000000|2021-12-14 10:50:00|2292.8|2286.8|2296|2290|2297.8|2291.8|2292.8|2286.8|19
1639479300000|2021-12-14 10:55:00|2296.3|2290.3|2298.3|2292.3|2298.3|2292.3|2296.3|2290.3|4
1639479600000|2021-12-14 11:00:00|2298|2292|2299.5|2293.5|2299.5|2293.5|2298|2292|9
1639479900000|2021-12-14 11:05:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299|2293|6
1639480200000|2021-12-14 11:10:00|2300|2294|2300.3|2294.3|2300.5|2294.5|2299.3|2293.3|9
1639480500000|2021-12-14 11:15:00|2300.5|2294.5|2296.5|2290.5|2300.8|2294.8|2296.5|2290.5|7
1639480800000|2021-12-14 11:20:00|2296.8|2290.8|2298.3|2292.3|2298.3|2292.3|2296.8|2290.8|5
1639481100000|2021-12-14 11:25:00|2297.5|2291.5|2299.3|2293.3|2299.3|2293.3|2297.5|2291.5|3
1639481400000|2021-12-14 11:30:00|2299.5|2293.5|2298.5|2292.5|2299.5|2293.5|2297.8|2291.8|8
1639481700000|2021-12-14 11:35:00|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298.5|2292.5|2
1639482000000|2021-12-14 11:40:00|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|6
1639482300000|2021-12-14 11:45:00|2299.8|2293.8|2300.5|2294.5|2301|2295|2299.8|2293.8|8
1639482600000|2021-12-14 11:50:00|2300|2294|2301|2295|2301|2295|2300|2294|7
1639482900000|2021-12-14 11:55:00|2302.5|2296.5|2305.3|2299.3|2305.5|2299.5|2302.5|2296.5|7
1639483200000|2021-12-14 12:00:00|2305.8|2299.8|2305.3|2299.3|2306|2300|2305.3|2299.3|4
1639483500000|2021-12-14 12:05:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2304.5|2298.5|5
1639483800000|2021-12-14 12:10:00|2306|2300|2303.3|2297.3|2306|2300|2303.3|2297.3|9
1639484100000|2021-12-14 12:15:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|5
1639484400000|2021-12-14 12:20:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|3
1639484700000|2021-12-14 12:25:00|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|3
1639485000000|2021-12-14 12:30:00|2303.5|2297.5|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|3
1639485300000|2021-12-14 12:35:00|2304.3|2298.3|2302.5|2296.5|2304.3|2298.3|2302.5|2296.5|5
1639485600000|2021-12-14 12:40:00|2302.3|2296.3|2308.3|2302.3|2309.8|2303.8|2302.3|2296.3|25
1639485900000|2021-12-14 12:45:00|2308|2302|2308.3|2302.3|2309|2303|2303.8|2297.8|64
1639486200000|2021-12-14 12:50:00|2307.3|2301.3|2306.5|2300.5|2308.5|2302.5|2306.3|2300.3|15
1639486500000|2021-12-14 12:55:00|2306.3|2300.3|2298|2292|2306.5|2300.5|2295.9|2289.9|24
1639486800000|2021-12-14 13:00:00|2297.8|2291.8|2289.5|2283.5|2297.8|2291.8|2289.5|2283.5|159
1639487100000|2021-12-14 13:05:00|2288.3|2282.3|2291.5|2285.5|2293.3|2287.3|2287.3|2281.3|39
1639487400000|2021-12-14 13:10:00|2291.3|2285.3|2289.3|2283.3|2291.3|2285.3|2287.3|2281.3|37
1639487700000|2021-12-14 13:15:00|2289.5|2283.5|2289.3|2283.3|2289.8|2283.8|2287|2281|30
1639488000000|2021-12-14 13:20:00|2289|2283|2291.3|2285.3|2291.8|2285.8|2287.5|2281.5|21
1639488300000|2021-12-14 13:25:00|2291.5|2285.5|2294.8|2288.8|2296|2290|2291.5|2285.5|24
1639488600000|2021-12-14 13:30:00|2294.3|2288.3|2292|2286|2295.3|2289.3|2292|2286|13
1639488900000|2021-12-14 13:35:00|2292.3|2286.3|2294.3|2288.3|2295|2289|2292.3|2286.3|17
1639489200000|2021-12-14 13:40:00|2292.8|2286.8|2292|2286|2292.8|2286.8|2289|2283|17
1639489500000|2021-12-14 13:45:00|2291.5|2285.5|2292.5|2286.5|2292.5|2286.5|2291.5|2285.5|4
1639489800000|2021-12-14 13:50:00|2292|2286|2285.8|2279.8|2292.3|2286.3|2285.8|2279.8|20
1639490100000|2021-12-14 13:55:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2284.3|2278.3|12
1639490400000|2021-12-14 14:00:00|2285.5|2279.5|2286.3|2280.3|2287.8|2281.8|2285.5|2279.5|12
1639490700000|2021-12-14 14:05:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|2
1639491300000|2021-12-14 14:15:00|2286.8|2280.8|2282.3|2276.3|2286.8|2280.8|2282.3|2276.3|14
1639491600000|2021-12-14 14:20:00|2282|2276|2281.5|2275.5|2282|2276|2281.3|2275.3|9
1639491900000|2021-12-14 14:25:00|2281.3|2275.3|2286.3|2280.3|2288|2282|2281.3|2275.3|29
1639492200000|2021-12-14 14:30:00|2286.8|2280.8|2290.8|2284.8|2291.5|2285.5|2286.8|2280.8|24
1639492500000|2021-12-14 14:35:00|2291|2285|2290.8|2284.8|2293.3|2287.3|2290.8|2284.8|33
1639492800000|2021-12-14 14:40:00|2289.3|2283.3|2292|2286|2292|2286|2289|2283|21
1639493100000|2021-12-14 14:45:00|2291.5|2285.5|2283.5|2277.5|2291.5|2285.5|2283.5|2277.5|26
1639493400000|2021-12-14 14:50:00|2283.8|2277.8|2287|2281|2287.5|2281.5|2283.8|2277.8|19
1639493700000|2021-12-14 14:55:00|2286.5|2280.5|2288|2282|2289.8|2283.8|2286.5|2280.5|19
1639494000000|2021-12-14 15:00:00|2285.8|2279.8|2283.8|2277.8|2286.3|2280.3|2283.8|2277.8|22
1639494300000|2021-12-14 15:05:00|2284.3|2278.3|2282.3|2276.3|2284.3|2278.3|2282.3|2276.3|11
1639494600000|2021-12-14 15:10:00|2282|2276|2281.5|2275.5|2282.8|2276.8|2281.5|2275.5|9
1639494900000|2021-12-14 15:15:00|2281|2275|2281.8|2275.8|2281.8|2275.8|2281|2275|3
1639495200000|2021-12-14 15:20:00|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|3
1639495500000|2021-12-14 15:25:00|2281.8|2275.8|2282|2276|2283.8|2277.8|2281|2275|23
1639495800000|2021-12-14 15:30:00|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2282.3|2276.3|2
1639496100000|2021-12-14 15:35:00|2282.3|2276.3|2282.3|2276.3|2282.5|2276.5|2282|2276|5
1639496400000|2021-12-14 15:40:00|2282|2276|2281.5|2275.5|2282|2276|2280.3|2274.3|12
1639496700000|2021-12-14 15:45:00|2280.8|2274.8|2285.5|2279.5|2285.5|2279.5|2280.8|2274.8|12
1639497000000|2021-12-14 15:50:00|2285.8|2279.8|2287|2281|2287.3|2281.3|2285|2279|11
1639497300000|2021-12-14 15:55:00|2286.8|2280.8|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|13
1639497600000|2021-12-14 16:00:00|2286|2280|2282.5|2276.5|2289.8|2283.8|2282.5|2276.5|27
1639497900000|2021-12-14 16:05:00|2282.3|2276.3|2282.8|2276.8|2283.5|2277.5|2281.1|2275.1|14
1639498200000|2021-12-14 16:10:00|2282.5|2276.5|2287.3|2281.3|2287.5|2281.5|2282.5|2276.5|15
1639498500000|2021-12-14 16:15:00|2287|2281|2290|2284|2290.3|2284.3|2284|2278|107
1639498800000|2021-12-14 16:20:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2288.5|2282.5|17
1639499100000|2021-12-14 16:25:00|2290|2284|2289.3|2283.3|2290|2284|2288.5|2282.5|10
1639499400000|2021-12-14 16:30:00|2288.8|2282.8|2287.5|2281.5|2289.3|2283.3|2287.5|2281.5|9
1639499700000|2021-12-14 16:35:00|2287.3|2281.3|2282.5|2276.5|2287.3|2281.3|2282.3|2276.3|16
1639500000000|2021-12-14 16:40:00|2282.3|2276.3|2288|2282|2288|2282|2282.3|2276.3|40
1639500300000|2021-12-14 16:45:00|2287|2281|2288.8|2282.8|2289.3|2283.3|2286.8|2280.8|26
1639500600000|2021-12-14 16:50:00|2288.5|2282.5|2289|2283|2290.3|2284.3|2287.3|2281.3|19
1639500900000|2021-12-14 16:55:00|2290.3|2284.3|2288.5|2282.5|2290.3|2284.3|2288.3|2282.3|16
1639501200000|2021-12-14 17:00:00|2288.8|2282.8|2289|2283|2291.3|2285.3|2287.8|2281.8|30
1639501500000|2021-12-14 17:05:00|2288.8|2282.8|2289.3|2283.3|2289.3|2283.3|2288.8|2282.8|4
1639501800000|2021-12-14 17:10:00|2289.8|2283.8|2289.8|2283.8|2290|2284|2289.8|2283.8|5
1639502100000|2021-12-14 17:15:00|2289.5|2283.5|2289.8|2283.8|2290|2284|2289.5|2283.5|4
1639502400000|2021-12-14 17:20:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1639502700000|2021-12-14 17:25:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1639503000000|2021-12-14 17:30:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1639503300000|2021-12-14 17:35:00|2288.8|2282.8|2284.5|2278.5|2288.8|2282.8|2284.5|2278.5|14
1639503600000|2021-12-14 17:40:00|2284.3|2278.3|2287|2281|2287.9|2281.9|2284.3|2278.3|13
1639503900000|2021-12-14 17:45:00|2285.8|2279.8|2283.5|2277.5|2285.8|2279.8|2283.5|2277.5|12
1639504500000|2021-12-14 17:55:00|2283.6|2277.6|2283.4|2277.4|2284.4|2278.4|2281.6|2275.6|17
1639530000000|2021-12-15 01:00:00|2288.5|2282.5|2285.8|2279.8|2289|2283|2284.5|2278.5|8
1639530300000|2021-12-15 01:05:00|2286.5|2280.5|2285.3|2279.3|2286.8|2280.8|2282.5|2276.5|17
1639530600000|2021-12-15 01:10:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2281|2275|12
1639530900000|2021-12-15 01:15:00|2283|2277|2281.5|2275.5|2283.5|2277.5|2280.5|2274.5|12
1639531200000|2021-12-15 01:20:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|4
1639531500000|2021-12-15 01:25:00|2281|2275|2281.5|2275.5|2281.5|2275.5|2280.5|2274.5|4
1639531800000|2021-12-15 01:30:00|2281.3|2275.3|2278.8|2272.8|2281.3|2275.3|2278.8|2272.8|14
1639532100000|2021-12-15 01:35:00|2278.5|2272.5|2278.3|2272.3|2279.3|2273.3|2278.3|2272.3|17
1639532400000|2021-12-15 01:40:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|2
1639533000000|2021-12-15 01:50:00|2278.5|2272.5|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|5
1639533300000|2021-12-15 01:55:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.5|2272.5|5
1639533600000|2021-12-15 02:00:00|2279|2273|2280.5|2274.5|2280.5|2274.5|2279|2273|5
1639533900000|2021-12-15 02:05:00|2280.8|2274.8|2281|2275|2281.3|2275.3|2280.5|2274.5|9
1639534200000|2021-12-15 02:10:00|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|2
1639534800000|2021-12-15 02:20:00|2280|2274|2279.3|2273.3|2280|2274|2278.5|2272.5|6
1639535400000|2021-12-15 02:30:00|2279|2273|2279|2273|2279|2273|2278.5|2272.5|7
1639536000000|2021-12-15 02:40:00|2278.5|2272.5|2278|2272|2278.8|2272.8|2278|2272|3
1639536300000|2021-12-15 02:45:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1639536600000|2021-12-15 02:50:00|2277.5|2271.5|2273.3|2267.3|2277.5|2271.5|2273.3|2267.3|11
1639536900000|2021-12-15 02:55:00|2273|2267|2272.3|2266.3|2273|2267|2271.8|2265.8|6
1639537200000|2021-12-15 03:00:00|2272.5|2266.5|2273.3|2267.3|2273.3|2267.3|2269.5|2263.5|20
1639537500000|2021-12-15 03:05:00|2273.5|2267.5|2273.5|2267.5|2274|2268|2273.5|2267.5|11
1639537800000|2021-12-15 03:10:00|2273|2267|2272.5|2266.5|2273|2267|2272.5|2266.5|6
1639538100000|2021-12-15 03:15:00|2272.3|2266.3|2269.8|2263.8|2272.3|2266.3|2269.8|2263.8|7
1639538400000|2021-12-15 03:20:00|2270|2264|2269.8|2263.8|2270.5|2264.5|2269.3|2263.3|10
1639538700000|2021-12-15 03:25:00|2270|2264|2271.8|2265.8|2271.8|2265.8|2270|2264|7
1639539900000|2021-12-15 03:45:00|2272|2266|2273|2267|2273|2267|2272|2266|4
1639540200000|2021-12-15 03:50:00|2273.3|2267.3|2274|2268|2275.8|2269.8|2273.3|2267.3|9
1639540500000|2021-12-15 03:55:00|2274.3|2268.3|2274.5|2268.5|2274.5|2268.5|2274.3|2268.3|2
1639540800000|2021-12-15 04:00:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|2
1639546200000|2021-12-15 05:30:00|2273.5|2267.5|2271.8|2265.8|2273.5|2267.5|2270.8|2264.8|22
1639546500000|2021-12-15 05:35:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2270.8|2264.8|20
1639546800000|2021-12-15 05:40:00|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|2
1639547100000|2021-12-15 05:45:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|2
1639547400000|2021-12-15 05:50:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271.5|2265.5|21
1639547700000|2021-12-15 05:55:00|2272.8|2266.8|2272.5|2266.5|2273|2267|2272|2266|12
1639548000000|2021-12-15 06:00:00|2272|2266|2272.3|2266.3|2272.3|2266.3|2272|2266|2
1639548300000|2021-12-15 06:05:00|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|4
1639548600000|2021-12-15 06:10:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1639549200000|2021-12-15 06:20:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2269.5|2263.5|7
1639549500000|2021-12-15 06:25:00|2269.8|2263.8|2267.8|2261.8|2269.8|2263.8|2267.8|2261.8|5
1639549800000|2021-12-15 06:30:00|2267.5|2261.5|2266|2260|2267.5|2261.5|2266|2260|4
1639550100000|2021-12-15 06:35:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1639550700000|2021-12-15 06:45:00|2265.3|2259.3|2260.3|2254.3|2265.3|2259.3|2257.8|2246.8|47
1639551000000|2021-12-15 06:50:00|2259.8|2253.8|2262|2256|2262.5|2256.5|2259.5|2253.5|29
1639551300000|2021-12-15 06:55:00|2262.3|2256.3|2260.8|2254.8|2263.3|2257.3|2260.4|2254.4|22
1639551600000|2021-12-15 07:00:00|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|1
1639551900000|2021-12-15 07:05:00|2260.3|2254.3|2259.3|2253.3|2260.3|2254.3|2259.3|2253.3|4
1639552200000|2021-12-15 07:10:00|2259.8|2253.8|2260.5|2254.5|2260.5|2254.5|2259.5|2253.5|6
1639552800000|2021-12-15 07:20:00|2261.4|2255.4|2261.3|2255.3|2261.4|2255.4|2260.6|2254.6|6
1639553400000|2021-12-15 07:30:00|2259.8|2253.8|2258.8|2252.8|2260|2254|2258|2252|9
1639554000000|2021-12-15 07:40:00|2259|2253|2257.8|2251.8|2259.5|2253.5|2257|2251|13
1639554300000|2021-12-15 07:45:00|2258.8|2252.8|2259.3|2253.3|2262.8|2256.8|2258.5|2252.5|25
1639554600000|2021-12-15 07:50:00|2259|2253|2258.8|2252.8|2259.3|2253.3|2254.5|2248.5|37
1639554900000|2021-12-15 07:55:00|2258.3|2252.3|2256|2250|2262|2256|2255.8|2249.8|39
1639555200000|2021-12-15 08:00:00|2257|2251|2259.5|2253.5|2260.3|2254.3|2254.3|2248.3|22
1639555500000|2021-12-15 08:05:00|2259.8|2253.8|2258.8|2252.8|2259.8|2253.8|2258.8|2252.8|4
1639555800000|2021-12-15 08:10:00|2258.3|2252.3|2257.3|2251.3|2258.3|2252.3|2256.3|2250.3|7
1639556100000|2021-12-15 08:15:00|2257|2251|2259.8|2253.8|2260.5|2254.5|2257|2251|7
1639556400000|2021-12-15 08:20:00|2260|2254|2261|2255|2261|2255|2260|2254|2
1639556700000|2021-12-15 08:25:00|2260.8|2254.8|2260.3|2254.3|2260.8|2254.8|2260|2254|3
1639557000000|2021-12-15 08:30:00|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2259.3|2253.3|14
1639557300000|2021-12-15 08:35:00|2261.5|2255.5|2266.5|2260.5|2266.5|2260.5|2261.5|2255.5|11
1639557600000|2021-12-15 08:40:00|2266.3|2260.3|2265|2259|2266.3|2260.3|2265|2259|6
1639557900000|2021-12-15 08:45:00|2264.5|2258.5|2265|2259|2265|2259|2263|2257|7
1639558200000|2021-12-15 08:50:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2263.5|2257.5|8
1639558500000|2021-12-15 08:55:00|2264.3|2258.3|2264.5|2258.5|2264.8|2258.8|2264.3|2258.3|9
1639558800000|2021-12-15 09:00:00|2265.3|2259.3|2266.5|2260.5|2267|2261|2265.3|2259.3|13
1639559100000|2021-12-15 09:05:00|2266.3|2260.3|2264.8|2258.8|2266.3|2260.3|2264.8|2258.8|6
1639559400000|2021-12-15 09:10:00|2265.3|2259.3|2265.5|2259.5|2265.5|2259.5|2264.3|2258.3|12
1639559700000|2021-12-15 09:15:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1639560000000|2021-12-15 09:20:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1639560300000|2021-12-15 09:25:00|2266.8|2260.8|2273.3|2267.3|2274|2268|2266.8|2260.8|21
1639560600000|2021-12-15 09:30:00|2273.5|2267.5|2277.5|2271.5|2278|2272|2273.5|2267.5|10
1639560900000|2021-12-15 09:35:00|2277.8|2271.8|2277|2271|2278.5|2272.5|2276.3|2270.3|13
1639561200000|2021-12-15 09:40:00|2277.3|2271.3|2282|2276|2282|2276|2277.3|2271.3|10
1639561500000|2021-12-15 09:45:00|2281.5|2275.5|2282.5|2276.5|2282.5|2276.5|2279.3|2273.3|15
1639561800000|2021-12-15 09:50:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2281.5|2275.5|11
1639562100000|2021-12-15 09:55:00|2282.3|2276.3|2281.8|2275.8|2282.5|2276.5|2281.8|2275.8|6
1639562400000|2021-12-15 10:00:00|2281.5|2275.5|2280|2274|2281.5|2275.5|2279.8|2273.8|5
1639562700000|2021-12-15 10:05:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280|2274|3
1639563000000|2021-12-15 10:10:00|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2279.5|2273.5|2
1639563300000|2021-12-15 10:15:00|2280|2274|2280.8|2274.8|2280.8|2274.8|2280|2274|3
1639563600000|2021-12-15 10:20:00|2279.8|2273.8|2277.5|2271.5|2281|2275|2277.5|2271.5|6
1639563900000|2021-12-15 10:25:00|2278|2272|2275.8|2269.8|2279.3|2273.3|2275.8|2269.8|10
1639564200000|2021-12-15 10:30:00|2275.3|2269.3|2274.3|2268.3|2275.3|2269.3|2274.3|2268.3|4
1639564500000|2021-12-15 10:35:00|2274.8|2268.8|2277.3|2271.3|2277.3|2271.3|2274.5|2268.5|9
1639564800000|2021-12-15 10:40:00|2276.3|2270.3|2280.3|2274.3|2280.3|2274.3|2276|2270|10
1639565100000|2021-12-15 10:45:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1639565400000|2021-12-15 10:50:00|2278.8|2272.8|2277.8|2271.8|2278.8|2272.8|2277.1|2271.1|7
1639565700000|2021-12-15 10:55:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1639566300000|2021-12-15 11:05:00|2277|2271|2282.8|2276.8|2282.8|2276.8|2276|2270|13
1639566600000|2021-12-15 11:10:00|2282.5|2276.5|2281.3|2275.3|2282.8|2276.8|2280.8|2274.8|7
1639566900000|2021-12-15 11:15:00|2281.5|2275.5|2281.8|2275.8|2282.3|2276.3|2280.6|2274.6|7
1639567200000|2021-12-15 11:20:00|2280.8|2274.8|2281.8|2275.8|2281.8|2275.8|2280.8|2274.8|2
1639567500000|2021-12-15 11:25:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2279.8|2273.8|10
1639567800000|2021-12-15 11:30:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2277.5|2271.5|17
1639568100000|2021-12-15 11:35:00|2279.3|2273.3|2278.3|2272.3|2280|2274|2278.3|2272.3|18
1639568400000|2021-12-15 11:40:00|2278.8|2272.8|2281.5|2275.5|2281.5|2275.5|2278.8|2272.8|4
1639568700000|2021-12-15 11:45:00|2281.3|2275.3|2282.8|2276.8|2282.8|2276.8|2281.3|2275.3|10
1639569000000|2021-12-15 11:50:00|2282.5|2276.5|2282.8|2276.8|2283.3|2277.3|2282.5|2276.5|6
1639569300000|2021-12-15 11:55:00|2282.5|2276.5|2279.3|2273.3|2282.5|2276.5|2278.3|2272.3|22
1639569600000|2021-12-15 12:00:00|2278.3|2272.3|2278.8|2272.8|2279|2273|2278|2272|6
1639569900000|2021-12-15 12:05:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|2
1639570200000|2021-12-15 12:10:00|2277.5|2271.5|2281.3|2275.3|2281.3|2275.3|2277|2271|8
1639570500000|2021-12-15 12:15:00|2281|2275|2278.3|2272.3|2281|2275|2278|2272|4
1639570800000|2021-12-15 12:20:00|2278|2272|2277.3|2271.3|2278|2272|2277.3|2271.3|5
1639571100000|2021-12-15 12:25:00|2277|2271|2279.3|2273.3|2279.3|2273.3|2276.3|2270.3|9
1639571400000|2021-12-15 12:30:00|2279.5|2273.5|2279.5|2273.5|2280.3|2274.3|2278.5|2272.5|9
1639571700000|2021-12-15 12:35:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2276|2270|12
1639572000000|2021-12-15 12:40:00|2279.3|2273.3|2283|2277|2283|2277|2279.3|2273.3|12
1639572300000|2021-12-15 12:45:00|2282.8|2276.8|2279.8|2273.8|2282.8|2276.8|2278|2272|18
1639572600000|2021-12-15 12:50:00|2280|2274|2280.5|2274.5|2282|2276|2278.8|2272.8|19
1639572900000|2021-12-15 12:55:00|2280.8|2274.8|2278|2272|2280.8|2274.8|2277.3|2271.3|15
1639573200000|2021-12-15 13:00:00|2278.3|2272.3|2279|2273|2282.5|2276.5|2278.3|2272.3|93
1639573500000|2021-12-15 13:05:00|2278.3|2272.3|2268.5|2262.5|2278.8|2272.8|2267.8|2261.8|80
1639573800000|2021-12-15 13:10:00|2268|2262|2269.3|2263.3|2270.5|2264.5|2266|2260|45
1639574100000|2021-12-15 13:15:00|2269|2263|2269.5|2263.5|2270|2264|2266.8|2260.8|32
1639574400000|2021-12-15 13:20:00|2269|2263|2270.8|2264.8|2272.8|2266.8|2268.8|2262.8|28
1639574700000|2021-12-15 13:25:00|2271.3|2265.3|2273|2267|2273|2267|2271|2265|22
1639575000000|2021-12-15 13:30:00|2273.3|2267.3|2276|2270|2277.8|2271.8|2273.3|2267.3|35
1639575300000|2021-12-15 13:35:00|2276.3|2270.3|2277.3|2271.3|2277.3|2271.3|2275.3|2269.3|12
1639575600000|2021-12-15 13:40:00|2276.8|2270.8|2276.3|2270.3|2277|2271|2276|2270|11
1639575900000|2021-12-15 13:45:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1639576200000|2021-12-15 13:50:00|2276.5|2270.5|2273.5|2267.5|2276.5|2270.5|2273.5|2267.5|15
1639576500000|2021-12-15 13:55:00|2274|2268|2276.5|2270.5|2276.8|2270.8|2274|2268|9
1639576800000|2021-12-15 14:00:00|2276.8|2270.8|2280.8|2274.8|2280.8|2274.8|2276.8|2270.8|17
1639577100000|2021-12-15 14:05:00|2281|2275|2282.3|2276.3|2282.3|2276.3|2278.8|2272.8|38
1639577400000|2021-12-15 14:10:00|2282.5|2276.5|2283.3|2277.3|2283.5|2277.5|2281.8|2275.8|16
1639577700000|2021-12-15 14:15:00|2283.5|2277.5|2281.8|2275.8|2284|2278|2281|2275|15
1639578000000|2021-12-15 14:20:00|2281.5|2275.5|2279.5|2273.5|2281.8|2275.8|2279.5|2273.5|10
1639578300000|2021-12-15 14:25:00|2278.8|2272.8|2274.8|2268.8|2278.8|2272.8|2273.3|2267.3|24
1639578600000|2021-12-15 14:30:00|2274.5|2268.5|2270.5|2264.5|2274.8|2268.8|2270|2264|26
1639578900000|2021-12-15 14:35:00|2270.3|2264.3|2273.8|2267.8|2273.8|2267.8|2270.3|2264.3|14
1639579200000|2021-12-15 14:40:00|2273.5|2267.5|2273|2267|2273.8|2267.8|2272|2266|13
1639579500000|2021-12-15 14:45:00|2273.3|2267.3|2275.5|2269.5|2277.5|2271.5|2273|2267|19
1639579800000|2021-12-15 14:50:00|2274.8|2268.8|2274.3|2268.3|2275|2269|2273.5|2267.5|10
1639580100000|2021-12-15 14:55:00|2274.5|2268.5|2275|2269|2275|2269|2274.5|2268.5|3
1639580400000|2021-12-15 15:00:00|2275.5|2269.5|2272.8|2266.8|2275.5|2269.5|2272.8|2266.8|27
1639580700000|2021-12-15 15:05:00|2272.5|2266.5|2272.5|2266.5|2273.3|2267.3|2270.8|2264.8|12
1639581000000|2021-12-15 15:10:00|2272|2266|2271.5|2265.5|2272.5|2266.5|2271.3|2265.3|15
1639581300000|2021-12-15 15:15:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1639581600000|2021-12-15 15:20:00|2271.3|2265.3|2275.5|2269.5|2275.5|2269.5|2271.3|2265.3|12
1639581900000|2021-12-15 15:25:00|2276|2270|2278|2272|2278.3|2272.3|2276|2270|13
1639582200000|2021-12-15 15:30:00|2278.5|2272.5|2280|2274|2280.3|2274.3|2278.3|2272.3|15
1639582500000|2021-12-15 15:35:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2279.5|2273.5|8
1639582800000|2021-12-15 15:40:00|2280|2274|2278.3|2272.3|2280|2274|2274.6|2268.6|20
1639583100000|2021-12-15 15:45:00|2278.8|2272.8|2282.3|2276.3|2282.5|2276.5|2278.8|2272.8|21
1639583400000|2021-12-15 15:50:00|2282.5|2276.5|2284.3|2278.3|2284.3|2278.3|2282|2276|12
1639583700000|2021-12-15 15:55:00|2284.5|2278.5|2289|2283|2289.5|2283.5|2284.5|2278.5|16
1639584000000|2021-12-15 16:00:00|2288|2282|2286.3|2280.3|2288|2282|2285.5|2279.5|9
1639584300000|2021-12-15 16:05:00|2285.3|2279.3|2281|2275|2285.3|2279.3|2280.5|2274.5|22
1639584600000|2021-12-15 16:10:00|2280|2274|2281.3|2275.3|2281.3|2275.3|2280|2274|7
1639584900000|2021-12-15 16:15:00|2281.5|2275.5|2285.8|2279.8|2288.3|2282.3|2281.5|2275.5|73
1639585200000|2021-12-15 16:20:00|2285.5|2279.5|2285.8|2279.8|2286.3|2280.3|2285.3|2279.3|10
1639585500000|2021-12-15 16:25:00|2286.3|2280.3|2286.5|2280.5|2287.5|2281.5|2286.3|2280.3|9
1639585800000|2021-12-15 16:30:00|2286.8|2280.8|2288.3|2282.3|2288.3|2282.3|2286.8|2280.8|9
1639586100000|2021-12-15 16:35:00|2288|2282|2287.3|2281.3|2288|2282|2287.3|2281.3|4
1639586400000|2021-12-15 16:40:00|2287.5|2281.5|2307.3|2301.3|2307.5|2301.5|2287|2281|68
1639586700000|2021-12-15 16:45:00|2306.8|2300.8|2302|2296|2307.5|2301.5|2301.1|2295.1|28
1639587000000|2021-12-15 16:50:00|2303|2297|2301.5|2295.5|2303|2297|2301.3|2295.3|8
1639587300000|2021-12-15 16:55:00|2301.3|2295.3|2299|2293|2303|2297|2297.3|2291.3|27
1639587600000|2021-12-15 17:00:00|2298.8|2292.8|2295.5|2289.5|2298.8|2292.8|2295.5|2289.5|14
1639587900000|2021-12-15 17:05:00|2295.3|2289.3|2298.8|2292.8|2298.8|2292.8|2294.5|2288.5|5
1639588200000|2021-12-15 17:10:00|2299|2293|2298.3|2292.3|2299|2293|2297.8|2291.8|5
1639588500000|2021-12-15 17:15:00|2298|2292|2297.8|2291.8|2298|2292|2295.5|2289.5|11
1639588800000|2021-12-15 17:20:00|2298.8|2292.8|2295.3|2289.3|2298.8|2292.8|2295.3|2289.3|12
1639589100000|2021-12-15 17:25:00|2296.8|2290.8|2298.8|2292.8|2298.8|2292.8|2296.8|2290.8|6
1639589400000|2021-12-15 17:30:00|2299|2293|2301|2295|2301|2295|2298.8|2292.8|11
1639589700000|2021-12-15 17:35:00|2299.4|2293.4|2299.8|2293.8|2300.8|2294.8|2299.4|2293.4|7
1639590300000|2021-12-15 17:45:00|2299.5|2293.5|2298.3|2292.3|2299.5|2293.5|2296.3|2290.3|13
1639590600000|2021-12-15 17:50:00|2298|2292|2299.3|2293.3|2305.3|2299.3|2298|2292|31
1639590900000|2021-12-15 17:55:00|2299.1|2293.1|2305.9|2299.9|2306.4|2300.4|2299.1|2293.1|16
1639616400000|2021-12-16 01:00:00|2302|2296|2305.5|2299.5|2305.5|2299.5|2301.8|2295.8|34
1639616700000|2021-12-16 01:05:00|2305|2299|2300.8|2294.8|2305|2299|2300.3|2294.3|29
1639617000000|2021-12-16 01:10:00|2301|2295|2301|2295|2302.5|2296.5|2300.9|2294.9|29
1639617300000|2021-12-16 01:15:00|2300.8|2294.8|2301|2295|2302.8|2296.8|2298.3|2292.3|55
1639617600000|2021-12-16 01:20:00|2300.8|2294.8|2301.5|2295.5|2304.3|2298.3|2300.8|2294.8|26
1639617900000|2021-12-16 01:25:00|2301|2295|2298.8|2292.8|2301.8|2295.8|2298.8|2292.8|20
1639618200000|2021-12-16 01:30:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1639618500000|2021-12-16 01:35:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|7
1639618800000|2021-12-16 01:40:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2299.3|2293.3|7
1639619100000|2021-12-16 01:45:00|2299.5|2293.5|2297.5|2291.5|2299.5|2293.5|2297.3|2291.3|13
1639619400000|2021-12-16 01:50:00|2297.3|2291.3|2297.3|2291.3|2298.5|2292.5|2297.3|2291.3|13
1639619700000|2021-12-16 01:55:00|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|4
1639620000000|2021-12-16 02:00:00|2297.8|2291.8|2297.5|2291.5|2297.8|2291.8|2297|2291|28
1639620300000|2021-12-16 02:05:00|2297.3|2291.3|2296.8|2290.8|2297.8|2291.8|2296.8|2290.8|5
1639621500000|2021-12-16 02:25:00|2297|2291|2296.8|2290.8|2297|2291|2296.3|2290.3|4
1639621800000|2021-12-16 02:30:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|28
1639622100000|2021-12-16 02:35:00|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|2
1639622400000|2021-12-16 02:40:00|2296.8|2290.8|2296.8|2290.8|2297|2291|2296.8|2290.8|9
1639622700000|2021-12-16 02:45:00|2296.5|2290.5|2295|2289|2296.5|2290.5|2294.3|2288.3|21
1639623000000|2021-12-16 02:50:00|2294|2288|2294.5|2288.5|2294.5|2288.5|2294|2288|2
1639623300000|2021-12-16 02:55:00|2294.3|2288.3|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|7
1639623600000|2021-12-16 03:00:00|2295.5|2289.5|2294.5|2288.5|2295.5|2289.5|2294.5|2288.5|5
1639623900000|2021-12-16 03:05:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2292.5|2286.5|28
1639624200000|2021-12-16 03:10:00|2293.3|2287.3|2294.3|2288.3|2294.5|2288.5|2291.3|2285.3|53
1639624500000|2021-12-16 03:15:00|2294.5|2288.5|2295.8|2289.8|2296.8|2290.8|2294.5|2288.5|20
1639624800000|2021-12-16 03:20:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|6
1639625100000|2021-12-16 03:25:00|2296.5|2290.5|2298.5|2292.5|2299.3|2293.3|2296.5|2290.5|12
1639625400000|2021-12-16 03:30:00|2298.3|2292.3|2300.3|2294.3|2300.3|2294.3|2298.3|2292.3|8
1639625700000|2021-12-16 03:35:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1639626600000|2021-12-16 03:50:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1639626900000|2021-12-16 03:55:00|2301|2295|2301.3|2295.3|2301.5|2295.5|2301|2295|3
1639627500000|2021-12-16 04:05:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1639628100000|2021-12-16 04:15:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1639628400000|2021-12-16 04:20:00|2302|2296|2301.5|2295.5|2302|2296|2301.5|2295.5|2
1639628700000|2021-12-16 04:25:00|2301.8|2295.8|2300.8|2294.8|2301.8|2295.8|2300.8|2294.8|4
1639629300000|2021-12-16 04:35:00|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.3|2293.3|8
1639629900000|2021-12-16 04:45:00|2299.3|2293.3|2299|2293|2299.5|2293.5|2299|2293|3
1639630500000|2021-12-16 04:55:00|2299.8|2293.8|2299.3|2293.3|2299.8|2293.8|2299.3|2293.3|3
1639630800000|2021-12-16 05:00:00|2299.5|2293.5|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|5
1639631100000|2021-12-16 05:05:00|2301|2295|2301.8|2295.8|2301.8|2295.8|2300.3|2294.3|7
1639631700000|2021-12-16 05:15:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2300.8|2294.8|6
1639632600000|2021-12-16 05:30:00|2300.5|2294.5|2298.5|2292.5|2300.5|2294.5|2298.5|2292.5|17
1639632900000|2021-12-16 05:35:00|2298.3|2292.3|2299|2293|2299.8|2293.8|2297.8|2291.8|16
1639633200000|2021-12-16 05:40:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2297.8|2291.8|6
1639633500000|2021-12-16 05:45:00|2298.5|2292.5|2299|2293|2299|2293|2298.5|2292.5|3
1639634400000|2021-12-16 06:00:00|2299.5|2293.5|2300.5|2294.5|2300.5|2294.5|2299.5|2293.5|4
1639635000000|2021-12-16 06:10:00|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|3
1639635300000|2021-12-16 06:15:00|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1639635600000|2021-12-16 06:20:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1639635900000|2021-12-16 06:25:00|2301.3|2295.3|2302.5|2296.5|2302.5|2296.5|2301.3|2295.3|7
1639636200000|2021-12-16 06:30:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2302.5|2296.5|5
1639636500000|2021-12-16 06:35:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.8|2295.8|2
1639637100000|2021-12-16 06:45:00|2302|2296|2304.5|2298.5|2304.5|2298.5|2301.8|2295.8|15
1639637400000|2021-12-16 06:50:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1639637700000|2021-12-16 06:55:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2305.3|2299.3|9
1639638000000|2021-12-16 07:00:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1639638300000|2021-12-16 07:05:00|2306.3|2300.3|2307.3|2301.3|2307.3|2301.3|2306.3|2300.3|6
1639638600000|2021-12-16 07:10:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1639638900000|2021-12-16 07:15:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1639639200000|2021-12-16 07:20:00|2307.5|2301.5|2308.3|2302.3|2308.3|2302.3|2307.3|2301.3|3
1639639500000|2021-12-16 07:25:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|3
1639639800000|2021-12-16 07:30:00|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1639640100000|2021-12-16 07:35:00|2308.8|2302.8|2307.5|2301.5|2308.8|2302.8|2307.5|2301.5|2
1639640400000|2021-12-16 07:40:00|2308.4|2302.4|2309.8|2303.8|2311.8|2305.8|2308.4|2302.4|12
1639640700000|2021-12-16 07:45:00|2309.5|2303.5|2308.5|2302.5|2309.5|2303.5|2308.5|2302.5|5
1639641000000|2021-12-16 07:50:00|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1639641300000|2021-12-16 07:55:00|2307.1|2301.1|2299.8|2293.8|2307.3|2301.3|2299.8|2293.8|33
1639641600000|2021-12-16 08:00:00|2300|2294|2310.8|2304.8|2310.8|2304.8|2300|2294|26
1639641900000|2021-12-16 08:05:00|2310.5|2304.5|2314.8|2308.8|2315.5|2309.5|2310.5|2304.5|18
1639642200000|2021-12-16 08:10:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|3
1639642500000|2021-12-16 08:15:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314|2308|5
1639642800000|2021-12-16 08:20:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.5|2308.5|2
1639643100000|2021-12-16 08:25:00|2315.3|2309.3|2318|2312|2318|2312|2315.3|2309.3|8
1639643400000|2021-12-16 08:30:00|2317.8|2311.8|2319.5|2313.5|2319.5|2313.5|2317.8|2311.8|9
1639643700000|2021-12-16 08:35:00|2319.8|2313.8|2318|2312|2319.8|2313.8|2318|2312|7
1639644000000|2021-12-16 08:40:00|2317.8|2311.8|2313.5|2307.5|2317.8|2311.8|2313.3|2307.3|9
1639644300000|2021-12-16 08:45:00|2314.3|2308.3|2315|2309|2315|2309|2314.3|2308.3|2
1639644600000|2021-12-16 08:50:00|2314.8|2308.8|2311.5|2305.5|2314.8|2308.8|2310.3|2304.3|13
1639644900000|2021-12-16 08:55:00|2311.3|2305.3|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|10
1639645500000|2021-12-16 09:05:00|2311.5|2305.5|2312.3|2306.3|2312.8|2306.8|2311.5|2305.5|10
1639646100000|2021-12-16 09:15:00|2312.5|2306.5|2316|2310|2318.5|2312.5|2312.3|2306.3|17
1639646400000|2021-12-16 09:20:00|2316.3|2310.3|2324|2318|2324|2318|2316.3|2310.3|17
1639646700000|2021-12-16 09:25:00|2324.3|2318.3|2324|2318|2324.5|2318.5|2324|2318|3
1639647000000|2021-12-16 09:30:00|2325|2319|2325.8|2319.8|2325.8|2319.8|2325|2319|3
1639647300000|2021-12-16 09:35:00|2326|2320|2329.3|2323.3|2329.3|2323.3|2326|2320|11
1639647900000|2021-12-16 09:45:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|3
1639648200000|2021-12-16 09:50:00|2329|2323|2329.5|2323.5|2329.8|2323.8|2329|2323|6
1639648500000|2021-12-16 09:55:00|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|2
1639648800000|2021-12-16 10:00:00|2329.3|2323.3|2327.5|2321.5|2329.3|2323.3|2327.3|2321.3|5
1639649100000|2021-12-16 10:05:00|2327|2321|2326|2320|2327|2321|2325.5|2319.5|5
1639649400000|2021-12-16 10:10:00|2325.8|2319.8|2327|2321|2327.5|2321.5|2325.8|2319.8|5
1639649700000|2021-12-16 10:15:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1639650000000|2021-12-16 10:20:00|2327|2321|2329|2323|2329|2323|2327|2321|7
1639650300000|2021-12-16 10:25:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2328.3|2322.3|7
1639650600000|2021-12-16 10:30:00|2329.5|2323.5|2324.3|2318.3|2330|2324|2324.3|2318.3|12
1639650900000|2021-12-16 10:35:00|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1639651500000|2021-12-16 10:45:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1639652700000|2021-12-16 11:05:00|2325.5|2319.5|2326.5|2320.5|2326.8|2320.8|2325.5|2319.5|7
1639653000000|2021-12-16 11:10:00|2325.8|2319.8|2324.3|2318.3|2325.8|2319.8|2323.8|2317.8|7
1639653600000|2021-12-16 11:20:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1639653900000|2021-12-16 11:25:00|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1639654500000|2021-12-16 11:35:00|2323.8|2317.8|2320.8|2314.8|2324|2318|2320.5|2314.5|12
1639654800000|2021-12-16 11:40:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2319.8|2313.8|18
1639655100000|2021-12-16 11:45:00|2321.5|2315.5|2322.5|2316.5|2324.3|2318.3|2321|2315|19
1639655400000|2021-12-16 11:50:00|2322.3|2316.3|2321.3|2315.3|2322.5|2316.5|2321|2315|14
1639655700000|2021-12-16 11:55:00|2321|2315|2319.8|2313.8|2321.3|2315.3|2319.8|2313.8|14
1639656000000|2021-12-16 12:00:00|2319.5|2313.5|2321|2315|2321|2315|2318.3|2312.3|13
1639656300000|2021-12-16 12:05:00|2321.8|2315.8|2322|2316|2324.5|2318.5|2318.5|2312.5|24
1639656600000|2021-12-16 12:10:00|2321.8|2315.8|2319.5|2313.5|2321.8|2315.8|2319.3|2313.3|15
1639656900000|2021-12-16 12:15:00|2318.5|2312.5|2321.8|2315.8|2321.8|2315.8|2318.5|2312.5|8
1639657200000|2021-12-16 12:20:00|2321.5|2315.5|2321.9|2315.9|2325.5|2319.5|2320|2314|23
1639657500000|2021-12-16 12:25:00|2321.8|2315.8|2323.8|2317.8|2326.4|2320.4|2319.3|2313.3|22
1639657800000|2021-12-16 12:30:00|2324|2318|2322.5|2316.5|2324.3|2318.3|2322.3|2316.3|24
1639658100000|2021-12-16 12:35:00|2322.3|2316.3|2320.5|2314.5|2322.8|2316.8|2319.8|2313.8|12
1639658400000|2021-12-16 12:40:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2319.5|2313.5|11
1639658700000|2021-12-16 12:45:00|2321|2315|2323.5|2317.5|2325.5|2319.5|2321|2315|44
1639659000000|2021-12-16 12:50:00|2323.8|2317.8|2326|2320|2326.3|2320.3|2323.8|2317.8|15
1639659300000|2021-12-16 12:55:00|2326.3|2320.3|2320.8|2314.8|2327.3|2321.3|2320.8|2314.8|22
1639659600000|2021-12-16 13:00:00|2321|2315|2330.3|2324.3|2330.3|2324.3|2321|2315|129
1639659900000|2021-12-16 13:05:00|2330.5|2324.5|2339.3|2333.3|2341.8|2335.8|2330.3|2324.3|58
1639660200000|2021-12-16 13:10:00|2339|2333|2338.8|2332.8|2341|2335|2338|2332|33
1639660500000|2021-12-16 13:15:00|2339.5|2333.5|2337.3|2331.3|2340.3|2334.3|2337.3|2331.3|30
1639660800000|2021-12-16 13:20:00|2337.5|2331.5|2343.8|2337.8|2343.8|2337.8|2337.5|2331.5|28
1639661100000|2021-12-16 13:25:00|2344|2338|2343.5|2337.5|2345.3|2339.3|2343.3|2337.3|25
1639661400000|2021-12-16 13:30:00|2343.3|2337.3|2344.5|2338.5|2347.3|2341.3|2343.3|2337.3|30
1639661700000|2021-12-16 13:35:00|2344.3|2338.3|2341.3|2335.3|2344.8|2338.8|2340.3|2334.3|31
1639662000000|2021-12-16 13:40:00|2341|2335|2338.3|2332.3|2342.3|2336.3|2338.3|2332.3|22
1639662300000|2021-12-16 13:45:00|2338.5|2332.5|2338.5|2332.5|2340.3|2334.3|2338|2332|27
1639662600000|2021-12-16 13:50:00|2338.8|2332.8|2340.5|2334.5|2343.5|2337.5|2338.5|2332.5|39
1639662900000|2021-12-16 13:55:00|2339.5|2333.5|2339.8|2333.8|2342.5|2336.5|2337.8|2331.8|30
1639663200000|2021-12-16 14:00:00|2340.5|2334.5|2338|2332|2341.5|2335.5|2337.5|2331.5|53
1639663500000|2021-12-16 14:05:00|2338.3|2332.3|2338.8|2332.8|2341|2335|2338.3|2332.3|31
1639663800000|2021-12-16 14:10:00|2338.5|2332.5|2338.3|2332.3|2339.8|2333.8|2337.5|2331.5|26
1639664100000|2021-12-16 14:15:00|2338.5|2332.5|2331.5|2325.5|2338.5|2332.5|2330.3|2324.3|48
1639664400000|2021-12-16 14:20:00|2330.5|2324.5|2333.5|2327.5|2335.5|2329.5|2330.3|2324.3|73
1639664700000|2021-12-16 14:25:00|2333.8|2327.8|2329.8|2323.8|2334|2328|2329.5|2323.5|65
1639665000000|2021-12-16 14:30:00|2330|2324|2328|2322|2331|2325|2325.5|2319.5|59
1639665300000|2021-12-16 14:35:00|2328.3|2322.3|2330.5|2324.5|2330.5|2324.5|2327.8|2321.8|38
1639665600000|2021-12-16 14:40:00|2331.3|2325.3|2328.8|2322.8|2331.3|2325.3|2328|2322|34
1639665900000|2021-12-16 14:45:00|2329|2323|2331|2325|2333|2327|2329|2323|39
1639666200000|2021-12-16 14:50:00|2331.5|2325.5|2332.5|2326.5|2334.3|2328.3|2328.3|2322.3|43
1639666500000|2021-12-16 14:55:00|2332.8|2326.8|2332|2326|2333.8|2327.8|2331.3|2325.3|26
1639666800000|2021-12-16 15:00:00|2332.5|2326.5|2328.5|2322.5|2332.5|2326.5|2328|2322|33
1639667100000|2021-12-16 15:05:00|2327.8|2321.8|2326.8|2320.8|2329.5|2323.5|2326.3|2320.3|45
1639667400000|2021-12-16 15:10:00|2327|2321|2326.5|2320.5|2328|2322|2326.3|2320.3|24
1639667700000|2021-12-16 15:15:00|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2326|2320|16
1639668000000|2021-12-16 15:20:00|2327.3|2321.3|2330|2324|2330|2324|2326.3|2320.3|17
1639668300000|2021-12-16 15:25:00|2330.3|2324.3|2332.3|2326.3|2333|2327|2330|2324|24
1639668600000|2021-12-16 15:30:00|2332.5|2326.5|2337|2331|2337|2331|2332|2326|21
1639668900000|2021-12-16 15:35:00|2337.3|2331.3|2332.8|2326.8|2337.3|2331.3|2331.8|2325.8|29
1639669200000|2021-12-16 15:40:00|2332.5|2326.5|2335|2329|2335.3|2329.3|2329|2323|39
1639669500000|2021-12-16 15:45:00|2334.8|2328.8|2333.3|2327.3|2336|2330|2333|2327|34
1639669800000|2021-12-16 15:50:00|2333.5|2327.5|2339.5|2333.5|2341|2335|2333.5|2327.5|54
1639670100000|2021-12-16 15:55:00|2339.8|2333.8|2336|2330|2342|2336|2332.8|2326.8|80
1639670400000|2021-12-16 16:00:00|2336.3|2330.3|2333.8|2327.8|2338.5|2332.5|2332|2326|60
1639670700000|2021-12-16 16:05:00|2334.5|2328.5|2314.5|2308.5|2334.5|2328.5|2314.5|2308.5|79
1639671000000|2021-12-16 16:10:00|2314.3|2308.3|2300.5|2294.5|2314.3|2308.3|2300|2294|106
1639671300000|2021-12-16 16:15:00|2301.8|2295.8|2325.6|2319.6|2330|2322.9|2300.3|2294.3|168
1639671600000|2021-12-16 16:20:00|2325.9|2319.9|2324|2318|2329|2323|2323.3|2317.3|37
1639671900000|2021-12-16 16:25:00|2324.3|2318.3|2319|2313|2324.5|2318.5|2318.8|2312.8|11
1639672200000|2021-12-16 16:30:00|2318.8|2312.8|2319.3|2313.3|2320.8|2314.8|2314.3|2308.3|29
1639672500000|2021-12-16 16:35:00|2320|2314|2316.5|2310.5|2320|2314|2315.3|2309.3|29
1639672800000|2021-12-16 16:40:00|2316.8|2310.8|2321|2315|2321|2315|2316.5|2310.5|14
1639673100000|2021-12-16 16:45:00|2321.3|2315.3|2319.8|2313.8|2321.3|2315.3|2319.5|2313.5|6
1639673400000|2021-12-16 16:50:00|2320|2314|2321.5|2315.5|2321.5|2315.5|2320|2314|2
1639673700000|2021-12-16 16:55:00|2321.3|2315.3|2320.3|2314.3|2321.5|2315.5|2320.3|2314.3|4
1639674000000|2021-12-16 17:00:00|2320.5|2314.5|2322|2316|2322.3|2316.3|2320.5|2314.5|8
1639674600000|2021-12-16 17:10:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1639674900000|2021-12-16 17:15:00|2322|2316|2320|2314|2322|2316|2320|2314|2
1639675200000|2021-12-16 17:20:00|2318.5|2312.5|2315|2309|2319|2313|2315|2309|7
1639675500000|2021-12-16 17:25:00|2315.3|2309.3|2314|2308|2315.3|2309.3|2313.8|2307.8|4
1639675800000|2021-12-16 17:30:00|2313.8|2307.8|2315|2309|2315|2309|2313.8|2307.8|4
1639676100000|2021-12-16 17:35:00|2315.9|2309.9|2317.6|2311.6|2317.6|2311.6|2315.9|2309.9|2
1639676400000|2021-12-16 17:40:00|2318.5|2312.5|2319.3|2313.3|2320.4|2314.4|2318.5|2312.5|6
1639677000000|2021-12-16 17:50:00|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.3|2313.3|4
1639677300000|2021-12-16 17:55:00|2319.6|2313.6|2321|2315|2321.9|2315.9|2319.6|2313.6|7
1639702800000|2021-12-17 01:00:00|2325|2319|2326.5|2320.5|2327|2321|2322.8|2316.8|33
1639703100000|2021-12-17 01:05:00|2326.3|2320.3|2329|2323|2329|2323|2326.3|2320.3|10
1639703400000|2021-12-17 01:10:00|2328.3|2322.3|2327|2321|2331.5|2325.5|2326.8|2320.8|33
1639703700000|2021-12-17 01:15:00|2327.3|2321.3|2327.3|2321.3|2327.8|2321.8|2325.8|2319.8|22
1639704000000|2021-12-17 01:20:00|2327.8|2321.8|2329.3|2323.3|2331.3|2325.3|2327.8|2321.8|17
1639704300000|2021-12-17 01:25:00|2329.5|2323.5|2327.5|2321.5|2330.3|2324.3|2327.5|2321.5|24
1639704600000|2021-12-17 01:30:00|2328|2322|2326.8|2320.8|2328|2322|2325.5|2319.5|56
1639704900000|2021-12-17 01:35:00|2326|2320|2326|2320|2327.8|2321.8|2326|2320|50
1639705200000|2021-12-17 01:40:00|2325.8|2319.8|2325.3|2319.3|2326.8|2320.8|2325.3|2319.3|58
1639705500000|2021-12-17 01:45:00|2325.8|2319.8|2321.8|2315.8|2326|2320|2321.8|2315.8|28
1639705800000|2021-12-17 01:50:00|2322|2316|2323.8|2317.8|2324.8|2318.8|2322|2316|17
1639706100000|2021-12-17 01:55:00|2324|2318|2321.8|2315.8|2324.3|2318.3|2321.5|2315.5|26
1639706400000|2021-12-17 02:00:00|2322.8|2316.8|2315.5|2309.5|2322.8|2316.8|2314.5|2308.5|46
1639706700000|2021-12-17 02:05:00|2315.8|2309.8|2315.3|2309.3|2316.3|2310.3|2314|2308|14
1639707000000|2021-12-17 02:10:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.5|2309.5|10
1639707600000|2021-12-17 02:20:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1639707900000|2021-12-17 02:25:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1639708200000|2021-12-17 02:30:00|2316.5|2310.5|2321|2315|2321.8|2315.8|2316.5|2310.5|13
1639708500000|2021-12-17 02:35:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|5
1639708800000|2021-12-17 02:40:00|2320.8|2314.8|2321|2315|2322.3|2316.3|2320|2314|44
1639709100000|2021-12-17 02:45:00|2321.5|2315.5|2320.5|2314.5|2321.5|2315.5|2320.3|2314.3|12
1639709400000|2021-12-17 02:50:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1639709700000|2021-12-17 02:55:00|2321|2315|2320.3|2314.3|2321|2315|2319.8|2313.8|24
1639710000000|2021-12-17 03:00:00|2320.5|2314.5|2320|2314|2320.5|2314.5|2319.8|2313.8|19
1639710300000|2021-12-17 03:05:00|2319.5|2313.5|2315.3|2309.3|2319.5|2313.5|2315|2309|51
1639710600000|2021-12-17 03:10:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315|2309|18
1639710900000|2021-12-17 03:15:00|2315|2309|2315.3|2309.3|2315.5|2309.5|2313.5|2307.5|33
1639711200000|2021-12-17 03:20:00|2315.5|2309.5|2314.5|2308.5|2316|2310|2314.5|2308.5|19
1639711500000|2021-12-17 03:25:00|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314.3|2308.3|4
1639712100000|2021-12-17 03:35:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1639712700000|2021-12-17 03:45:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1639713300000|2021-12-17 03:55:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|3
1639715400000|2021-12-17 04:30:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1639717500000|2021-12-17 05:05:00|2315|2309|2316.5|2310.5|2317.3|2311.3|2315|2309|18
1639718100000|2021-12-17 05:15:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1639719000000|2021-12-17 05:30:00|2315.3|2309.3|2316.5|2310.5|2316.8|2310.8|2315.3|2309.3|11
1639719600000|2021-12-17 05:40:00|2316.3|2310.3|2314.8|2308.8|2316.3|2310.3|2314.8|2308.8|4
1639719900000|2021-12-17 05:45:00|2315|2309|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|6
1639720200000|2021-12-17 05:50:00|2314.5|2308.5|2315.3|2309.3|2316.3|2310.3|2314.5|2308.5|11
1639720500000|2021-12-17 05:55:00|2314.8|2308.8|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|5
1639720800000|2021-12-17 06:00:00|2314.5|2308.5|2315.8|2309.8|2316.3|2310.3|2314.5|2308.5|18
1639721100000|2021-12-17 06:05:00|2316.5|2310.5|2315.5|2309.5|2317|2311|2315.5|2309.5|7
1639721400000|2021-12-17 06:10:00|2315.3|2309.3|2315|2309|2315.5|2309.5|2315|2309|4
1639721700000|2021-12-17 06:15:00|2315.5|2309.5|2315|2309|2315.8|2309.8|2315|2309|4
1639722000000|2021-12-17 06:20:00|2315.5|2309.5|2317.3|2311.3|2320.5|2314.5|2315.5|2309.5|11
1639722300000|2021-12-17 06:25:00|2317|2311|2317.5|2311.5|2318.3|2312.3|2316.5|2310.5|12
1639722600000|2021-12-17 06:30:00|2317|2311|2319|2313|2320|2314|2316.8|2310.8|26
1639722900000|2021-12-17 06:35:00|2318.8|2312.8|2317.3|2311.3|2318.8|2312.8|2317.3|2311.3|8
1639723500000|2021-12-17 06:45:00|2317|2311|2315|2309|2317.5|2311.5|2314.8|2308.8|18
1639723800000|2021-12-17 06:50:00|2314.8|2308.8|2319|2313|2319.3|2313.3|2312.9|2306.9|37
1639724100000|2021-12-17 06:55:00|2318.8|2312.8|2318.8|2312.8|2320.5|2314.5|2318.5|2312.5|80
1639724400000|2021-12-17 07:00:00|2322.6|2316.6|2324|2318|2324|2318|2322.6|2316.6|4
1639725000000|2021-12-17 07:10:00|2324.3|2318.3|2325|2319|2325|2319|2324.3|2318.3|2
1639725600000|2021-12-17 07:20:00|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324.3|2318.3|5
1639725900000|2021-12-17 07:25:00|2325.8|2319.8|2324.8|2318.8|2325.8|2319.8|2324.5|2318.5|3
1639726200000|2021-12-17 07:30:00|2325|2319|2324|2318|2325|2319|2324|2318|7
1639726800000|2021-12-17 07:40:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1639727100000|2021-12-17 07:45:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1639727400000|2021-12-17 07:50:00|2324.8|2318.8|2329.3|2323.3|2329.3|2323.3|2324.8|2318.8|9
1639727700000|2021-12-17 07:55:00|2329|2323|2329|2323|2329|2323|2329|2323|1
1639728000000|2021-12-17 08:00:00|2330.4|2324.4|2330.5|2324.5|2333.5|2327.5|2328.8|2322.8|18
1639728300000|2021-12-17 08:05:00|2330.8|2324.8|2332.8|2326.8|2334.3|2328.3|2330.8|2324.8|16
1639728600000|2021-12-17 08:10:00|2333|2327|2333.3|2327.3|2334|2328|2332.8|2326.8|8
1639728900000|2021-12-17 08:15:00|2332.8|2326.8|2334.5|2328.5|2334.5|2328.5|2332.8|2326.8|4
1639729200000|2021-12-17 08:20:00|2334.3|2328.3|2335.5|2329.5|2337.5|2331.5|2334.3|2328.3|17
1639729500000|2021-12-17 08:25:00|2335.3|2329.3|2330.5|2324.5|2335.3|2329.3|2330.5|2324.5|17
1639729800000|2021-12-17 08:30:00|2330.3|2324.3|2335.5|2329.5|2336.1|2330.1|2330.3|2324.3|6
1639730100000|2021-12-17 08:35:00|2335.3|2329.3|2332.5|2326.5|2335.3|2329.3|2332.5|2326.5|10
1639731000000|2021-12-17 08:50:00|2333.3|2327.3|2333.8|2327.8|2336.5|2330.5|2333.3|2327.3|14
1639731300000|2021-12-17 08:55:00|2333.5|2327.5|2331.8|2325.8|2333.8|2327.8|2330.5|2324.5|5
1639731600000|2021-12-17 09:00:00|2332|2326|2328.5|2322.5|2332|2326|2328.3|2322.3|10
1639731900000|2021-12-17 09:05:00|2328.3|2322.3|2327|2321|2328.3|2322.3|2326.8|2320.8|6
1639732200000|2021-12-17 09:10:00|2326.8|2320.8|2325.5|2319.5|2327|2321|2324.1|2318.1|8
1639732500000|2021-12-17 09:15:00|2325.8|2319.8|2333.3|2327.3|2334|2328|2325.8|2319.8|17
1639732800000|2021-12-17 09:20:00|2333|2327|2331.5|2325.5|2333|2327|2329.8|2323.8|7
1639733100000|2021-12-17 09:25:00|2331.3|2325.3|2329.8|2323.8|2331.5|2325.5|2329.8|2323.8|8
1639733400000|2021-12-17 09:30:00|2329.5|2323.5|2326.3|2320.3|2329.5|2323.5|2326.3|2320.3|3
1639733700000|2021-12-17 09:35:00|2326.5|2320.5|2329.3|2323.3|2329.3|2323.3|2326.5|2320.5|9
1639734000000|2021-12-17 09:40:00|2329.5|2323.5|2328|2322|2329.5|2323.5|2327.8|2321.8|4
1639734300000|2021-12-17 09:45:00|2327.8|2321.8|2331.3|2325.3|2331.5|2325.5|2327.5|2321.5|9
1639734600000|2021-12-17 09:50:00|2331.5|2325.5|2330.3|2324.3|2332.8|2326.8|2330.3|2324.3|12
1639734900000|2021-12-17 09:55:00|2330.5|2324.5|2329.3|2323.3|2332.3|2326.3|2329.3|2323.3|12
1639735200000|2021-12-17 10:00:00|2329|2323|2329|2323|2329.3|2323.3|2328.8|2322.8|5
1639735500000|2021-12-17 10:05:00|2328.8|2322.8|2324.8|2318.8|2328.8|2322.8|2322.5|2316.5|10
1639736100000|2021-12-17 10:15:00|2325|2319|2328.3|2322.3|2328.3|2322.3|2325|2319|6
1639736700000|2021-12-17 10:25:00|2328.5|2322.5|2322.8|2316.8|2329|2323|2322.8|2316.8|14
1639737000000|2021-12-17 10:30:00|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|3
1639737300000|2021-12-17 10:35:00|2323.3|2317.3|2323.8|2317.8|2324.8|2318.8|2323.3|2317.3|9
1639737600000|2021-12-17 10:40:00|2323.3|2317.3|2325|2319|2325|2319|2323.3|2317.3|3
1639737900000|2021-12-17 10:45:00|2325.3|2319.3|2326.3|2320.3|2329.3|2323.3|2323|2317|17
1639738200000|2021-12-17 10:50:00|2326.8|2320.8|2328|2322|2328.3|2322.3|2326.3|2320.3|19
1639738500000|2021-12-17 10:55:00|2328.3|2322.3|2328.5|2322.5|2329|2323|2328.3|2322.3|4
1639738800000|2021-12-17 11:00:00|2329|2323|2328.8|2322.8|2329.3|2323.3|2328.8|2322.8|4
1639739100000|2021-12-17 11:05:00|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|4
1639739400000|2021-12-17 11:10:00|2328.3|2322.3|2324.3|2318.3|2328.3|2322.3|2322.5|2316.5|18
1639740000000|2021-12-17 11:20:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|3
1639740300000|2021-12-17 11:25:00|2324.8|2318.8|2325|2319|2326.3|2320.3|2324.8|2318.8|7
1639740600000|2021-12-17 11:30:00|2325.3|2319.3|2327.5|2321.5|2327.8|2321.8|2325.3|2319.3|6
1639740900000|2021-12-17 11:35:00|2329|2323|2329.5|2323.5|2330|2324|2327.8|2321.8|21
1639741200000|2021-12-17 11:40:00|2329.8|2323.8|2329.5|2323.5|2330|2324|2329.3|2323.3|6
1639741500000|2021-12-17 11:45:00|2330|2324|2329.5|2323.5|2330.3|2324.3|2328.8|2322.8|9
1639741800000|2021-12-17 11:50:00|2330|2324|2329.5|2323.5|2330.5|2324.5|2329.3|2323.3|22
1639742100000|2021-12-17 11:55:00|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.5|2323.5|10
1639742700000|2021-12-17 12:05:00|2328.8|2322.8|2330.3|2324.3|2332.8|2326.8|2328.8|2322.8|14
1639743000000|2021-12-17 12:10:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|3
1639743300000|2021-12-17 12:15:00|2330.8|2324.8|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|3
1639743600000|2021-12-17 12:20:00|2330.8|2324.8|2329.3|2323.3|2330.8|2324.8|2329.3|2323.3|9
1639743900000|2021-12-17 12:25:00|2329.5|2323.5|2328|2322|2329.5|2323.5|2328|2322|17
1639744200000|2021-12-17 12:30:00|2327.5|2321.5|2323.8|2317.8|2327.8|2321.8|2323.8|2317.8|16
1639744500000|2021-12-17 12:35:00|2324|2318|2323.5|2317.5|2324.5|2318.5|2323.3|2317.3|14
1639744800000|2021-12-17 12:40:00|2323.3|2317.3|2317.3|2311.3|2323.3|2317.3|2315.8|2309.8|23
1639745100000|2021-12-17 12:45:00|2316.5|2310.5|2318.5|2312.5|2322.3|2316.3|2316.5|2310.5|29
1639745400000|2021-12-17 12:50:00|2318.3|2312.3|2314.3|2308.3|2318.3|2312.3|2312.8|2306.8|36
1639745700000|2021-12-17 12:55:00|2314.8|2308.8|2315|2309|2318|2312|2314.3|2308.3|20
1639746000000|2021-12-17 13:00:00|2314.8|2308.8|2305.5|2299.5|2315.5|2309.5|2304.3|2298.3|107
1639746300000|2021-12-17 13:05:00|2305.3|2299.3|2306.8|2300.8|2310.5|2304.5|2304.8|2298.8|41
1639746600000|2021-12-17 13:10:00|2306.5|2300.5|2310.5|2304.5|2310.5|2304.5|2305.8|2299.8|57
1639746900000|2021-12-17 13:15:00|2310.8|2304.8|2310|2304|2313.5|2307.5|2308.5|2302.5|46
1639747200000|2021-12-17 13:20:00|2310.3|2304.3|2312.3|2306.3|2314.3|2308.3|2310|2304|50
1639747500000|2021-12-17 13:25:00|2312.5|2306.5|2311.5|2305.5|2312.8|2306.8|2310|2304|72
1639747800000|2021-12-17 13:30:00|2312|2306|2316.8|2310.8|2317|2311|2311|2305|57
1639748100000|2021-12-17 13:35:00|2317|2311|2316.8|2310.8|2318.5|2312.5|2316.3|2310.3|33
1639748400000|2021-12-17 13:40:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.5|2310.5|21
1639748700000|2021-12-17 13:45:00|2319|2313|2324|2318|2326.3|2320.3|2319|2313|78
1639749000000|2021-12-17 13:50:00|2323.8|2317.8|2322.8|2316.8|2325.3|2319.3|2321.5|2315.5|65
1639749300000|2021-12-17 13:55:00|2322.5|2316.5|2317.9|2311.9|2324.8|2318.8|2312.4|2306.4|65
1639749600000|2021-12-17 14:00:00|2317.8|2311.8|2316.3|2310.3|2320.5|2314.5|2314.3|2308.3|50
1639749900000|2021-12-17 14:05:00|2316|2310|2309.3|2303.3|2316|2310|2308.5|2302.5|63
1639750200000|2021-12-17 14:10:00|2308.5|2302.5|2310.3|2304.3|2311|2305|2305.8|2299.8|82
1639750500000|2021-12-17 14:15:00|2310.5|2304.5|2313.5|2307.5|2314.3|2308.3|2307.8|2301.8|37
1639750800000|2021-12-17 14:20:00|2313.8|2307.8|2313.3|2307.3|2314.8|2308.8|2312|2306|51
1639751100000|2021-12-17 14:25:00|2313.5|2307.5|2317.8|2311.8|2318.8|2312.8|2312.8|2306.8|37
1639751400000|2021-12-17 14:30:00|2316.5|2310.5|2319.3|2313.3|2319.3|2313.3|2314.5|2308.5|57
1639751700000|2021-12-17 14:35:00|2318|2312|2312.5|2306.5|2318.3|2312.3|2308|2302|89
1639752000000|2021-12-17 14:40:00|2312.3|2306.3|2310.3|2304.3|2315.3|2309.3|2308.8|2302.8|70
1639752300000|2021-12-17 14:45:00|2310.5|2304.5|2311.3|2305.3|2313.3|2307.3|2310.5|2304.5|49
1639752600000|2021-12-17 14:50:00|2311|2305|2309.4|2303.4|2313.3|2307.3|2307|2301|95
1639752900000|2021-12-17 14:55:00|2308.6|2302.6|2307.5|2301.5|2310.5|2304.5|2306.8|2300.8|50
1639753200000|2021-12-17 15:00:00|2307.3|2301.3|2307.3|2301.3|2309.5|2303.5|2304.8|2298.8|46
1639753500000|2021-12-17 15:05:00|2307.5|2301.5|2308.8|2302.8|2309|2303|2305.3|2299.3|26
1639753800000|2021-12-17 15:10:00|2309|2303|2304.5|2298.5|2310|2304|2302|2296|59
1639754100000|2021-12-17 15:15:00|2304.3|2298.3|2302.5|2296.5|2305|2299|2302.3|2296.3|37
1639754400000|2021-12-17 15:20:00|2302.8|2296.8|2303|2297|2306.8|2300.8|2302|2296|37
1639754700000|2021-12-17 15:25:00|2303.3|2297.3|2306|2300|2309|2303|2303.3|2297.3|39
1639755000000|2021-12-17 15:30:00|2306.8|2300.8|2309|2303|2309.8|2303.8|2305|2299|55
1639755300000|2021-12-17 15:35:00|2310.3|2304.3|2313.3|2307.3|2316.5|2310.5|2310.3|2304.3|57
1639755600000|2021-12-17 15:40:00|2314|2308|2315.5|2309.5|2317.8|2311.8|2314|2308|52
1639755900000|2021-12-17 15:45:00|2316|2310|2313.8|2307.8|2316.8|2310.8|2313|2307|38
1639756200000|2021-12-17 15:50:00|2314|2308|2317.8|2311.8|2318.5|2312.5|2314|2308|44
1639756500000|2021-12-17 15:55:00|2317.5|2311.5|2312.5|2306.5|2317.5|2311.5|2310|2304|40
1639756800000|2021-12-17 16:00:00|2313|2307|2307.5|2301.5|2313.8|2307.8|2305|2299|64
1639757100000|2021-12-17 16:05:00|2307.8|2301.8|2308.8|2302.8|2312.3|2306.3|2307.3|2301.3|61
1639757400000|2021-12-17 16:10:00|2309.5|2303.5|2308.5|2302.5|2310.8|2304.8|2306.8|2300.8|65
1639757700000|2021-12-17 16:15:00|2309.3|2303.3|2312.5|2306.5|2314|2308|2307.5|2301.5|54
1639758000000|2021-12-17 16:20:00|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|2
1639758300000|2021-12-17 16:25:00|2313.5|2307.5|2311|2305|2313.5|2307.5|2310.5|2304.5|14
1639758600000|2021-12-17 16:30:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1639759200000|2021-12-17 16:40:00|2310.8|2304.8|2308.5|2302.5|2311.3|2305.3|2307.5|2301.5|15
1639759500000|2021-12-17 16:45:00|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2302.8|2296.8|19
1639760100000|2021-12-17 16:55:00|2308|2302|2306.8|2300.8|2308.5|2302.5|2306.8|2300.8|11
1639760400000|2021-12-17 17:00:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1639761000000|2021-12-17 17:10:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|3
1639761600000|2021-12-17 17:20:00|2307|2301|2308|2302|2308|2302|2307|2301|2
1639761900000|2021-12-17 17:25:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1639762200000|2021-12-17 17:30:00|2308.8|2302.8|2310.8|2304.8|2311|2305|2308.8|2302.8|10
1639762500000|2021-12-17 17:35:00|2310.5|2304.5|2309.8|2303.8|2311.3|2305.3|2309.8|2303.8|10
1639763100000|2021-12-17 17:45:00|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|2
1639763400000|2021-12-17 17:50:00|2310|2304|2309.3|2303.3|2310.3|2304.3|2309.3|2303.3|6
1639763700000|2021-12-17 17:55:00|2309.4|2303.4|2314.9|2308.9|2314.9|2308.9|2309.4|2303.4|23
1639962000000|2021-12-20 01:00:00|2315.3|2296.5|2309|2303|2315.3|2303|2309|2296.5|2
1639962300000|2021-12-20 01:05:00|2308.8|2302.8|2306.8|2300.8|2308.8|2302.8|2306.8|2300.8|11
1639962600000|2021-12-20 01:10:00|2307.3|2301.3|2307.5|2301.5|2309|2303|2307.3|2301.3|13
1639962900000|2021-12-20 01:15:00|2307.3|2301.3|2305.8|2299.8|2307.5|2301.5|2305.3|2299.3|27
1639963200000|2021-12-20 01:20:00|2305.3|2299.3|2299.8|2293.8|2305.8|2299.8|2298.8|2292.8|23
1639963500000|2021-12-20 01:25:00|2299.5|2293.5|2300.5|2294.5|2301.3|2295.3|2297.9|2291.9|27
1639963800000|2021-12-20 01:30:00|2301|2295|2301.3|2295.3|2302|2296|2298|2292|86
1639964100000|2021-12-20 01:35:00|2301.5|2295.5|2302|2296|2302.5|2296.5|2300.5|2294.5|54
1639964400000|2021-12-20 01:40:00|2301.8|2295.8|2297|2291|2302|2296|2296.3|2290.3|44
1639964700000|2021-12-20 01:45:00|2295.8|2289.8|2296.8|2290.8|2297.3|2291.3|2295.5|2289.5|15
1639965000000|2021-12-20 01:50:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1639965600000|2021-12-20 02:00:00|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2295.8|2289.8|4
1639965900000|2021-12-20 02:05:00|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1639966200000|2021-12-20 02:10:00|2295.3|2289.3|2292.8|2286.8|2295.3|2289.3|2292.8|2286.8|4
1639966800000|2021-12-20 02:20:00|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1639967400000|2021-12-20 02:30:00|2293|2287|2294.5|2288.5|2294.5|2288.5|2293|2287|5
1639967700000|2021-12-20 02:35:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1639968000000|2021-12-20 02:40:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.3|2287.3|7
1639968300000|2021-12-20 02:45:00|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|3
1639968600000|2021-12-20 02:50:00|2292.8|2286.8|2292.5|2286.5|2293|2287|2291.8|2285.8|20
1639968900000|2021-12-20 02:55:00|2292.3|2286.3|2292.3|2286.3|2293.3|2287.3|2291.5|2285.5|37
1639969200000|2021-12-20 03:00:00|2292.5|2286.5|2290.3|2284.3|2292.5|2286.5|2289.3|2283.3|29
1639969500000|2021-12-20 03:05:00|2290|2284|2289|2283|2290.3|2284.3|2289|2283|29
1639969800000|2021-12-20 03:10:00|2289.3|2283.3|2289.8|2283.8|2290.8|2284.8|2287.3|2281.3|37
1639970100000|2021-12-20 03:15:00|2290.8|2284.8|2287.5|2281.5|2290.8|2284.8|2287.5|2281.5|21
1639970400000|2021-12-20 03:20:00|2287.3|2281.3|2280.5|2274.5|2287.3|2281.3|2274.5|2268.5|40
1639970700000|2021-12-20 03:25:00|2280|2274|2277|2271|2280|2274|2274.5|2268.5|22
1639971000000|2021-12-20 03:30:00|2275.8|2269.8|2274.8|2268.8|2275.8|2269.8|2274.5|2268.5|5
1639971300000|2021-12-20 03:35:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1639971600000|2021-12-20 03:40:00|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1639971900000|2021-12-20 03:45:00|2274.3|2268.3|2272.5|2266.5|2274.3|2268.3|2272.5|2266.5|3
1639972200000|2021-12-20 03:50:00|2272.3|2266.3|2271|2265|2272.3|2266.3|2271|2265|6
1639972500000|2021-12-20 03:55:00|2271.3|2265.3|2271|2265|2271.8|2265.8|2271|2265|4
1639972800000|2021-12-20 04:00:00|2270.8|2264.8|2271|2265|2271|2265|2270.8|2264.8|2
1639973400000|2021-12-20 04:10:00|2271.8|2265.8|2270.8|2264.8|2272.5|2266.5|2270.8|2264.8|40
1639973700000|2021-12-20 04:15:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1639974000000|2021-12-20 04:20:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|2
1639974300000|2021-12-20 04:25:00|2272|2266|2272|2266|2272|2266|2271.8|2265.8|3
1639974600000|2021-12-20 04:30:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1639974900000|2021-12-20 04:35:00|2270|2264|2269.3|2263.3|2270|2264|2269|2263|5
1639975800000|2021-12-20 04:50:00|2270.5|2264.5|2274|2268|2274.3|2268.3|2270.5|2264.5|10
1639976100000|2021-12-20 04:55:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|2
1639977300000|2021-12-20 05:15:00|2275|2269|2274.3|2268.3|2275.3|2269.3|2274.3|2268.3|4
1639977600000|2021-12-20 05:20:00|2274|2268|2275.3|2269.3|2275.3|2269.3|2274|2268|3
1639978200000|2021-12-20 05:30:00|2276.1|2270.1|2284.3|2278.3|2285.1|2279.1|2276.1|2270.1|43
1639978500000|2021-12-20 05:35:00|2284|2278|2288|2282|2289|2283|2283.8|2277.8|62
1639978800000|2021-12-20 05:40:00|2287.8|2281.8|2285.3|2279.3|2287.8|2281.8|2285|2279|44
1639979100000|2021-12-20 05:45:00|2285|2279|2287|2281|2288|2282|2284.5|2278.5|49
1639979400000|2021-12-20 05:50:00|2286.8|2280.8|2291.5|2285.5|2291.5|2285.5|2286.3|2280.3|51
1639979700000|2021-12-20 05:55:00|2293.4|2287.4|2290|2284|2293.4|2287.4|2289.8|2283.8|11
1639980000000|2021-12-20 06:00:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2288.5|2282.5|16
1639980300000|2021-12-20 06:05:00|2289|2283|2289|2283|2289|2283|2288.8|2282.8|3
1639980600000|2021-12-20 06:10:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1639980900000|2021-12-20 06:15:00|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|2
1639981200000|2021-12-20 06:20:00|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|3
1639981500000|2021-12-20 06:25:00|2288.3|2282.3|2288.8|2282.8|2289|2283|2287|2281|11
1639981800000|2021-12-20 06:30:00|2288.5|2282.5|2289|2283|2289.5|2283.5|2287.8|2281.8|9
1639982100000|2021-12-20 06:35:00|2288.3|2282.3|2288.3|2282.3|2289|2283|2287|2281|17
1639982400000|2021-12-20 06:40:00|2287.5|2281.5|2288.5|2282.5|2288.5|2282.5|2287.5|2281.5|3
1639982700000|2021-12-20 06:45:00|2287.8|2281.8|2288.8|2282.8|2289.5|2283.5|2287.8|2281.8|18
1639983000000|2021-12-20 06:50:00|2288.3|2282.3|2292.8|2286.8|2293.5|2287.5|2288.3|2282.3|33
1639983300000|2021-12-20 06:55:00|2292.5|2286.5|2290|2284|2293.3|2287.3|2290|2284|36
1639983600000|2021-12-20 07:00:00|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|2
1639983900000|2021-12-20 07:05:00|2288.3|2282.3|2289.5|2283.5|2289.5|2283.5|2288.3|2282.3|4
1639984200000|2021-12-20 07:10:00|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|3
1639984500000|2021-12-20 07:15:00|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|12
1639984800000|2021-12-20 07:20:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1639985100000|2021-12-20 07:25:00|2289.8|2283.8|2291.3|2285.3|2295|2289|2289|2283|77
1639985400000|2021-12-20 07:30:00|2291|2285|2290.5|2284.5|2291|2285|2290.5|2284.5|3
1639986600000|2021-12-20 07:50:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1639987200000|2021-12-20 08:00:00|2291.5|2285.5|2292|2286|2292|2286|2290.5|2284.5|9
1639987500000|2021-12-20 08:05:00|2292.3|2286.3|2294.5|2288.5|2295.3|2289.3|2292.3|2286.3|4
1639987800000|2021-12-20 08:10:00|2294.3|2288.3|2297.5|2291.5|2297.5|2291.5|2294.3|2288.3|5
1639988100000|2021-12-20 08:15:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297|2291|3
1639988400000|2021-12-20 08:20:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2295.5|2289.5|4
1639989000000|2021-12-20 08:30:00|2295.8|2289.8|2302.8|2296.8|2302.8|2296.8|2295.8|2289.8|16
1639989300000|2021-12-20 08:35:00|2302.5|2296.5|2302.3|2296.3|2302.8|2296.8|2301.3|2295.3|19
1639989600000|2021-12-20 08:40:00|2302|2296|2302.3|2296.3|2302.8|2296.8|2301.3|2295.3|32
1639989900000|2021-12-20 08:45:00|2302.5|2296.5|2302.5|2296.5|2302.8|2296.8|2302.3|2296.3|7
1639990200000|2021-12-20 08:50:00|2302.8|2296.8|2298.3|2292.3|2302.8|2296.8|2298.3|2292.3|11
1639991100000|2021-12-20 09:05:00|2297.8|2291.8|2298.3|2292.3|2298.3|2292.3|2295.8|2289.8|10
1639991400000|2021-12-20 09:10:00|2298.5|2292.5|2300.5|2294.5|2300.8|2294.8|2298.5|2292.5|12
1639991700000|2021-12-20 09:15:00|2300.8|2294.8|2298.3|2292.3|2300.8|2294.8|2298.3|2292.3|8
1639992000000|2021-12-20 09:20:00|2298.5|2292.5|2299.8|2293.8|2300.5|2294.5|2298.5|2292.5|9
1639992300000|2021-12-20 09:25:00|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2298.5|2292.5|8
1639992600000|2021-12-20 09:30:00|2299|2293|2299.8|2293.8|2299.8|2293.8|2299|2293|4
1639992900000|2021-12-20 09:35:00|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1639993200000|2021-12-20 09:40:00|2300.8|2294.8|2300|2294|2303|2297|2299.5|2293.5|15
1639993500000|2021-12-20 09:45:00|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2297.8|2291.8|14
1639993800000|2021-12-20 09:50:00|2299.5|2293.5|2297.5|2291.5|2300.3|2294.3|2297.5|2291.5|14
1639994100000|2021-12-20 09:55:00|2297.8|2291.8|2298|2292|2299.3|2293.3|2297|2291|12
1639994400000|2021-12-20 10:00:00|2298.3|2292.3|2299.3|2293.3|2299.3|2293.3|2297.8|2291.8|18
1639994700000|2021-12-20 10:05:00|2299|2293|2298|2292|2299.3|2293.3|2297.3|2291.3|9
1639995000000|2021-12-20 10:10:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.3|2292.3|8
1639995300000|2021-12-20 10:15:00|2299|2293|2304.5|2296.3|2304.5|2296.3|2297.8|2291.8|7
1639995600000|2021-12-20 10:20:00|2306.1|2300.1|2304|2298|2306.4|2300.4|2303.3|2297.3|13
1639995900000|2021-12-20 10:25:00|2303.8|2297.8|2301.5|2295.5|2303.8|2297.8|2301|2295|6
1639996500000|2021-12-20 10:35:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|3
1639996800000|2021-12-20 10:40:00|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1639997100000|2021-12-20 10:45:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1639997400000|2021-12-20 10:50:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.5|2295.5|4
1639997700000|2021-12-20 10:55:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301|2295|3
1639998000000|2021-12-20 11:00:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1639998300000|2021-12-20 11:05:00|2301.8|2295.8|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|3
1639998600000|2021-12-20 11:10:00|2301.8|2295.8|2300.3|2294.3|2302.5|2296.5|2300|2294|13
1639998900000|2021-12-20 11:15:00|2300|2294|2299.5|2293.5|2300|2294|2299.5|2293.5|2
1639999200000|2021-12-20 11:20:00|2300|2294|2299.8|2293.8|2300.3|2294.3|2299.5|2293.5|5
1639999500000|2021-12-20 11:25:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1639999800000|2021-12-20 11:30:00|2300.8|2294.8|2301|2295|2301|2295|2300.8|2294.8|2
1640000100000|2021-12-20 11:35:00|2302.3|2296.3|2302.5|2296.5|2303|2297|2302.3|2296.3|7
1640000400000|2021-12-20 11:40:00|2302.3|2296.3|2300.8|2294.8|2302.3|2296.3|2299.8|2293.8|5
1640000700000|2021-12-20 11:45:00|2301|2295|2299.5|2293.5|2301|2295|2299.3|2293.3|4
1640001000000|2021-12-20 11:50:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1640001300000|2021-12-20 11:55:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1640001600000|2021-12-20 12:00:00|2300.3|2294.3|2301.5|2295.5|2302|2296|2300.3|2294.3|7
1640001900000|2021-12-20 12:05:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1640002200000|2021-12-20 12:10:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|10
1640002500000|2021-12-20 12:15:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|4
1640002800000|2021-12-20 12:20:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1640003100000|2021-12-20 12:25:00|2301.5|2295.5|2302.5|2296.5|2302.5|2296.5|2301.5|2295.5|7
1640003400000|2021-12-20 12:30:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302|2296|3
1640003700000|2021-12-20 12:35:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2301|2295|7
1640004000000|2021-12-20 12:40:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|4
1640004300000|2021-12-20 12:45:00|2300.8|2294.8|2302.3|2296.3|2302.5|2296.5|2300.8|2294.8|7
1640004600000|2021-12-20 12:50:00|2302.5|2296.5|2301.3|2295.3|2302.5|2296.5|2301|2295|16
1640004900000|2021-12-20 12:55:00|2301.8|2295.8|2298.5|2292.5|2301.8|2295.8|2298.3|2292.3|17
1640005200000|2021-12-20 13:00:00|2298.8|2292.8|2302.5|2296.5|2303|2297|2298.8|2292.8|29
1640005500000|2021-12-20 13:05:00|2302.3|2296.3|2302.5|2296.5|2302.8|2296.8|2301.3|2295.3|19
1640005800000|2021-12-20 13:10:00|2302.3|2296.3|2300.8|2294.8|2302.5|2296.5|2300|2294|26
1640006100000|2021-12-20 13:15:00|2300.3|2294.3|2298|2292|2300.3|2294.3|2297.5|2291.5|11
1640006400000|2021-12-20 13:20:00|2297.5|2291.5|2296|2290|2297.5|2291.5|2294.8|2288.8|21
1640006700000|2021-12-20 13:25:00|2295.8|2289.8|2296.8|2290.8|2297.3|2291.3|2295.3|2289.3|10
1640007000000|2021-12-20 13:30:00|2297.3|2291.3|2298.8|2292.8|2299.3|2293.3|2296.8|2290.8|18
1640007300000|2021-12-20 13:35:00|2299|2293|2300.8|2294.8|2301.3|2295.3|2299|2293|10
1640007600000|2021-12-20 13:40:00|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|3
1640007900000|2021-12-20 13:45:00|2300.8|2294.8|2300.8|2294.8|2301.5|2295.5|2300.8|2294.8|8
1640008200000|2021-12-20 13:50:00|2300.5|2294.5|2301.3|2295.3|2301.5|2295.5|2300.5|2294.5|13
1640008500000|2021-12-20 13:55:00|2301.8|2295.8|2302.5|2296.5|2302.8|2296.8|2301.5|2295.5|10
1640008800000|2021-12-20 14:00:00|2302.8|2296.8|2301|2295|2303.5|2297.5|2301|2295|17
1640009100000|2021-12-20 14:05:00|2301.3|2295.3|2302.5|2296.5|2303|2297|2301.3|2295.3|12
1640009400000|2021-12-20 14:10:00|2303|2297|2308.5|2302.5|2309.8|2303.8|2303|2297|18
1640009700000|2021-12-20 14:15:00|2308|2302|2307.3|2301.3|2309.3|2303.3|2306.5|2300.5|14
1640010000000|2021-12-20 14:20:00|2307|2301|2303.8|2297.8|2307.3|2301.3|2303.8|2297.8|15
1640010300000|2021-12-20 14:25:00|2303.3|2297.3|2303.8|2297.8|2304|2298|2303|2297|13
1640010600000|2021-12-20 14:30:00|2303.5|2297.5|2306|2300|2306.5|2300.5|2302|2296|18
1640010900000|2021-12-20 14:35:00|2306.5|2300.5|2304.5|2298.5|2306.5|2300.5|2304|2298|19
1640011200000|2021-12-20 14:40:00|2304.3|2298.3|2302|2296|2304.3|2298.3|2302|2296|11
1640011500000|2021-12-20 14:45:00|2301.8|2295.8|2300|2294|2302|2296|2299.8|2293.8|22
1640011800000|2021-12-20 14:50:00|2299.8|2293.8|2298.5|2292.5|2300|2294|2298|2292|23
1640012100000|2021-12-20 14:55:00|2298.3|2292.3|2299.3|2293.3|2299.5|2293.5|2297.3|2291.3|26
1640012400000|2021-12-20 15:00:00|2299.5|2293.5|2301.5|2295.5|2303.8|2297.8|2299.5|2293.5|25
1640012700000|2021-12-20 15:05:00|2301.8|2295.8|2302.8|2296.8|2303.5|2297.5|2301.5|2295.5|44
1640013000000|2021-12-20 15:10:00|2303|2297|2303|2297|2303.5|2297.5|2302.8|2296.8|16
1640013300000|2021-12-20 15:15:00|2302.8|2296.8|2304.5|2298.5|2304.5|2298.5|2300.5|2294.5|25
1640013600000|2021-12-20 15:20:00|2304.8|2298.8|2304|2298|2305.8|2299.8|2303.8|2297.8|16
1640013900000|2021-12-20 15:25:00|2304.5|2298.5|2302.5|2296.5|2304.8|2298.8|2302.5|2296.5|10
1640014200000|2021-12-20 15:30:00|2302.8|2296.8|2304.3|2298.3|2305.3|2299.3|2302|2296|18
1640014500000|2021-12-20 15:35:00|2304.5|2298.5|2304.3|2298.3|2305|2299|2304|2298|15
1640014800000|2021-12-20 15:40:00|2304|2298|2304.8|2298.8|2305.3|2299.3|2304|2298|13
1640015100000|2021-12-20 15:45:00|2304.5|2298.5|2305|2299|2305|2299|2304.3|2298.3|9
1640015400000|2021-12-20 15:50:00|2304.8|2298.8|2305.8|2299.8|2311|2305|2304.8|2298.8|50
1640015700000|2021-12-20 15:55:00|2305.5|2299.5|2304.8|2298.8|2305.8|2299.8|2304|2298|13
1640016000000|2021-12-20 16:00:00|2305|2299|2303.8|2297.8|2305|2299|2303.8|2297.8|8
1640016300000|2021-12-20 16:05:00|2304|2298|2302.3|2296.3|2304|2298|2300.8|2294.8|12
1640016600000|2021-12-20 16:10:00|2302|2296|2305.3|2299.3|2306.3|2300.3|2301.8|2295.8|23
1640016900000|2021-12-20 16:15:00|2305|2299|2294.3|2288.3|2305.3|2299.3|2293.5|2287.5|55
1640017200000|2021-12-20 16:20:00|2294.5|2288.5|2297|2291|2297.5|2291.5|2294.3|2288.3|34
1640017500000|2021-12-20 16:25:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297|2291|11
1640017800000|2021-12-20 16:30:00|2298.5|2292.5|2294.8|2288.8|2299.5|2293.5|2294.8|2288.8|14
1640018400000|2021-12-20 16:40:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|11
1640018700000|2021-12-20 16:45:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2294.5|2288.5|4
1640019000000|2021-12-20 16:50:00|2295.8|2289.8|2297|2291|2297|2291|2295.8|2289.8|3
1640019300000|2021-12-20 16:55:00|2296.5|2290.5|2296.3|2290.3|2297|2291|2294|2288|23
1640019600000|2021-12-20 17:00:00|2296|2290|2296|2290|2296|2290|2295.8|2289.8|3
1640019900000|2021-12-20 17:05:00|2299.4|2293.4|2300.8|2294.8|2300.8|2294.8|2299.4|2293.4|6
1640020200000|2021-12-20 17:10:00|2301|2295|2305.5|2299.5|2305.5|2299.5|2301|2295|13
1640020500000|2021-12-20 17:15:00|2305.8|2299.8|2309.8|2303.8|2310|2304|2305.8|2299.8|19
1640020800000|2021-12-20 17:20:00|2308.5|2302.5|2307.3|2301.3|2308.8|2302.8|2303|2297|22
1640021100000|2021-12-20 17:25:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1640021400000|2021-12-20 17:30:00|2306.5|2300.5|2303.3|2297.3|2306.5|2300.5|2303.3|2297.3|19
1640021700000|2021-12-20 17:35:00|2303|2297|2303.5|2297.5|2303.5|2297.5|2302.5|2296.5|11
1640022000000|2021-12-20 17:40:00|2304|2298|2304.8|2298.8|2304.8|2298.8|2304|2298|3
1640022900000|2021-12-20 17:55:00|2304.9|2298.9|2307.4|2301.4|2308.1|2302.1|2304.9|2298.9|9
1640048400000|2021-12-21 01:00:00|2304|2298|2306.3|2300.3|2306.3|2300.3|2304|2298|9
1640048700000|2021-12-21 01:05:00|2306.5|2300.5|2307.5|2301.5|2307.5|2301.5|2306.5|2300.5|5
1640049000000|2021-12-21 01:10:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|11
1640049300000|2021-12-21 01:15:00|2306.8|2300.8|2304.8|2298.8|2307.3|2301.3|2304.5|2298.5|13
1640049600000|2021-12-21 01:20:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2302.3|2296.3|12
1640049900000|2021-12-21 01:25:00|2303|2297|2303|2297|2303.3|2297.3|2303|2297|3
1640050200000|2021-12-21 01:30:00|2302.8|2296.8|2304.8|2298.8|2304.8|2298.8|2302.8|2296.8|10
1640050500000|2021-12-21 01:35:00|2305.5|2299.5|2307.3|2301.3|2307.3|2301.3|2305.5|2299.5|9
1640050800000|2021-12-21 01:40:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1640051100000|2021-12-21 01:45:00|2307.5|2301.5|2305.5|2299.5|2307.8|2301.8|2304.8|2298.8|11
1640051400000|2021-12-21 01:50:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1640051700000|2021-12-21 01:55:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1640052000000|2021-12-21 02:00:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1640052300000|2021-12-21 02:05:00|2305.8|2299.8|2307.5|2301.5|2307.5|2301.5|2305.8|2299.8|13
1640052600000|2021-12-21 02:10:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1640053800000|2021-12-21 02:30:00|2307.8|2301.8|2305.8|2299.8|2307.8|2301.8|2305.8|2299.8|11
1640054100000|2021-12-21 02:35:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.5|2298.5|4
1640054400000|2021-12-21 02:40:00|2304.5|2298.5|2301|2295|2304.5|2298.5|2301|2295|34
1640054700000|2021-12-21 02:45:00|2301.3|2295.3|2303|2297|2304|2298|2301|2295|38
1640055000000|2021-12-21 02:50:00|2303.3|2297.3|2303.8|2297.8|2305.8|2299.8|2301.8|2295.8|45
1640055300000|2021-12-21 02:55:00|2304|2298|2300.8|2294.8|2304|2298|2300.5|2294.5|31
1640055600000|2021-12-21 03:00:00|2301.8|2295.8|2302|2296|2302.5|2296.5|2301.8|2295.8|8
1640055900000|2021-12-21 03:05:00|2302.5|2296.5|2302.8|2296.8|2303.5|2297.5|2302.3|2296.3|8
1640056200000|2021-12-21 03:10:00|2302.5|2296.5|2300|2294|2303.3|2297.3|2300|2294|12
1640056500000|2021-12-21 03:15:00|2300.5|2294.5|2299.3|2293.3|2300.5|2294.5|2299.3|2293.3|8
1640056800000|2021-12-21 03:20:00|2299|2293|2300.8|2294.8|2301.8|2295.8|2299|2293|13
1640057100000|2021-12-21 03:25:00|2301|2295|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|17
1640057400000|2021-12-21 03:30:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1640059800000|2021-12-21 04:10:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1640060100000|2021-12-21 04:15:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1640060400000|2021-12-21 04:20:00|2302.5|2296.5|2302.8|2296.8|2303|2297|2302.5|2296.5|6
1640060700000|2021-12-21 04:25:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1640061000000|2021-12-21 04:30:00|2303.3|2297.3|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|2
1640061300000|2021-12-21 04:35:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303|2297|3
1640061600000|2021-12-21 04:40:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1640061900000|2021-12-21 04:45:00|2304|2298|2301.5|2295.5|2304|2298|2301.5|2295.5|3
1640064600000|2021-12-21 05:30:00|2302|2296|2306.8|2300.8|2309.8|2303.8|2301.5|2295.5|63
1640064900000|2021-12-21 05:35:00|2306.5|2300.5|2301|2295|2306.5|2300.5|2300|2294|16
1640065200000|2021-12-21 05:40:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1640065800000|2021-12-21 05:50:00|2301|2295|2301|2295|2301.8|2295.8|2301|2295|3
1640066100000|2021-12-21 05:55:00|2301.3|2295.3|2302.3|2296.3|2302.3|2296.3|2301|2295|18
1640066400000|2021-12-21 06:00:00|2302|2296|2304.3|2298.3|2304.5|2298.5|2301.5|2295.5|40
1640066700000|2021-12-21 06:05:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1640068200000|2021-12-21 06:30:00|2305.3|2299.3|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|2
1640068800000|2021-12-21 06:40:00|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2303.3|2297.3|3
1640069400000|2021-12-21 06:50:00|2304.3|2298.3|2303.8|2297.8|2304.5|2298.5|2303.5|2297.5|11
1640070600000|2021-12-21 07:10:00|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|3
1640070900000|2021-12-21 07:15:00|2303|2297|2303.5|2297.5|2303.5|2297.5|2303|2297|3
1640071200000|2021-12-21 07:20:00|2303.8|2297.8|2308.8|2302.8|2309.8|2303.8|2303.8|2297.8|19
1640071500000|2021-12-21 07:25:00|2308.5|2302.5|2306|2300|2308.5|2302.5|2306|2300|8
1640071800000|2021-12-21 07:30:00|2305.8|2299.8|2306.3|2300.3|2306.5|2300.5|2305.8|2299.8|5
1640072100000|2021-12-21 07:35:00|2305.5|2299.5|2301.3|2295.3|2305.5|2299.5|2301.3|2295.3|8
1640072400000|2021-12-21 07:40:00|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1640073000000|2021-12-21 07:50:00|2301.5|2295.5|2304|2298|2304.5|2298.5|2301.5|2295.5|8
1640073300000|2021-12-21 07:55:00|2304.5|2298.5|2305.3|2299.3|2305.5|2299.5|2304.5|2298.5|5
1640073600000|2021-12-21 08:00:00|2304.8|2298.8|2302|2296|2304.8|2298.8|2301.3|2295.3|11
1640073900000|2021-12-21 08:05:00|2301.8|2295.8|2300.3|2294.3|2301.8|2295.8|2300.3|2294.3|3
1640074200000|2021-12-21 08:10:00|2300|2294|2299.3|2293.3|2300|2294|2299.3|2293.3|2
1640074500000|2021-12-21 08:15:00|2299|2293|2295.8|2289.8|2299|2293|2295.8|2289.8|7
1640074800000|2021-12-21 08:20:00|2295.5|2289.5|2291.5|2285.5|2295.5|2289.5|2291.5|2285.5|9
1640075100000|2021-12-21 08:25:00|2291.3|2285.3|2290|2284|2291.3|2285.3|2288|2282|18
1640075400000|2021-12-21 08:30:00|2290.3|2284.3|2294.8|2288.8|2294.8|2288.8|2290.3|2284.3|12
1640075700000|2021-12-21 08:35:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1640076900000|2021-12-21 08:55:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1640077200000|2021-12-21 09:00:00|2294.5|2288.5|2295.5|2289.5|2296.5|2290.5|2294.5|2288.5|20
1640077500000|2021-12-21 09:05:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1640077800000|2021-12-21 09:10:00|2295.5|2289.5|2298|2292|2298|2292|2295.5|2289.5|5
1640078100000|2021-12-21 09:15:00|2298.3|2292.3|2312.4|2306.4|2314.9|2308.9|2298.3|2292.3|27
1640078400000|2021-12-21 09:20:00|2312.1|2306.1|2311.5|2305.5|2313|2307|2311.3|2305.3|11
1640078700000|2021-12-21 09:25:00|2311.8|2305.8|2309|2303|2312.3|2306.3|2303|2297|40
1640079000000|2021-12-21 09:30:00|2309.5|2303.5|2307|2301|2310|2304|2303.5|2297.5|23
1640079300000|2021-12-21 09:35:00|2307.3|2301.3|2305.8|2299.8|2313.5|2307.5|2304.5|2298.5|55
1640079600000|2021-12-21 09:40:00|2305.5|2299.5|2312.3|2306.3|2313.5|2307.5|2302.8|2296.8|20
1640079900000|2021-12-21 09:45:00|2312.5|2306.5|2310|2304|2312.5|2306.5|2309.8|2303.8|19
1640080200000|2021-12-21 09:50:00|2310.3|2304.3|2312.8|2306.8|2313.8|2307.8|2310|2304|16
1640080500000|2021-12-21 09:55:00|2312.5|2306.5|2314.5|2308.5|2314.8|2308.8|2312.5|2306.5|15
1640080800000|2021-12-21 10:00:00|2314|2308|2313.3|2307.3|2314|2308|2313.3|2307.3|6
1640081100000|2021-12-21 10:05:00|2313|2307|2312.3|2306.3|2313.3|2307.3|2312.3|2306.3|4
1640081400000|2021-12-21 10:10:00|2312|2306|2311.8|2305.8|2312|2306|2311.5|2305.5|6
1640081700000|2021-12-21 10:15:00|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2310.5|2304.5|5
1640082000000|2021-12-21 10:20:00|2309.8|2303.8|2307.3|2301.3|2309.8|2303.8|2306.5|2300.5|7
1640082300000|2021-12-21 10:25:00|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|3
1640082600000|2021-12-21 10:30:00|2307.8|2301.8|2307.3|2301.3|2307.8|2301.8|2307|2301|4
1640082900000|2021-12-21 10:35:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1640083200000|2021-12-21 10:40:00|2307.8|2301.8|2314|2308|2316.3|2310.3|2307.8|2301.8|15
1640083500000|2021-12-21 10:45:00|2313.8|2307.8|2311.8|2305.8|2313.8|2307.8|2311|2305|10
1640083800000|2021-12-21 10:50:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311|2305|3
1640084400000|2021-12-21 11:00:00|2311.8|2305.8|2310.5|2304.5|2313|2307|2310.5|2304.5|9
1640084700000|2021-12-21 11:05:00|2311.3|2305.3|2304.8|2298.8|2313.5|2307.5|2304.8|2298.8|16
1640085000000|2021-12-21 11:10:00|2304|2298|2302|2296|2304|2298|2299|2293|15
1640085300000|2021-12-21 11:15:00|2302.5|2296.5|2305.3|2299.3|2305.3|2299.3|2302.5|2296.5|6
1640085600000|2021-12-21 11:20:00|2305.5|2299.5|2307|2301|2307|2301|2305.5|2299.5|6
1640085900000|2021-12-21 11:25:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1640086500000|2021-12-21 11:35:00|2307|2301|2305.5|2299.5|2307|2301|2305.3|2299.3|3
1640086800000|2021-12-21 11:40:00|2305|2299|2302|2296|2305|2299|2302|2296|2
1640087100000|2021-12-21 11:45:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1640087400000|2021-12-21 11:50:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1640087700000|2021-12-21 11:55:00|2300.8|2294.8|2301.3|2295.3|2301.5|2295.5|2300.5|2294.5|7
1640088000000|2021-12-21 12:00:00|2301.5|2295.5|2303.8|2297.8|2303.8|2297.8|2301.5|2295.5|8
1640088300000|2021-12-21 12:05:00|2303.5|2297.5|2306.3|2300.3|2307.3|2301.3|2303.5|2297.5|21
1640088600000|2021-12-21 12:10:00|2307.5|2301.5|2306.3|2300.3|2307.5|2301.5|2304.8|2298.8|13
1640088900000|2021-12-21 12:15:00|2306.8|2300.8|2306.8|2300.8|2307|2301|2306.5|2300.5|4
1640089200000|2021-12-21 12:20:00|2306.5|2300.5|2304.8|2298.8|2306.8|2300.8|2304.8|2298.8|10
1640089500000|2021-12-21 12:25:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|4
1640089800000|2021-12-21 12:30:00|2304.8|2298.8|2305.3|2299.3|2305.3|2299.3|2304.8|2298.8|3
1640090400000|2021-12-21 12:40:00|2305.5|2299.5|2304.8|2298.8|2307.8|2301.8|2304.5|2298.5|14
1640090700000|2021-12-21 12:45:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2304.5|2298.5|7
1640091000000|2021-12-21 12:50:00|2304.3|2298.3|2305.5|2299.5|2305.5|2299.5|2304.3|2298.3|6
1640091300000|2021-12-21 12:55:00|2305.3|2299.3|2302.3|2296.3|2305.3|2299.3|2301|2295|13
1640091600000|2021-12-21 13:00:00|2302.8|2296.8|2295.5|2289.5|2304.5|2298.5|2295.5|2289.5|66
1640091900000|2021-12-21 13:05:00|2296|2290|2291|2285|2297.8|2291.8|2291|2285|44
1640092200000|2021-12-21 13:10:00|2291.3|2285.3|2291|2285|2292|2286|2290.5|2284.5|15
1640092500000|2021-12-21 13:15:00|2291.3|2285.3|2290.3|2284.3|2291.3|2285.3|2290|2284|28
1640092800000|2021-12-21 13:20:00|2290.8|2284.8|2290.3|2284.3|2291|2285|2290.3|2284.3|23
1640093100000|2021-12-21 13:25:00|2290.8|2284.8|2290|2284|2291|2285|2289.8|2283.8|26
1640093400000|2021-12-21 13:30:00|2290.5|2284.5|2290.5|2284.5|2291|2285|2289.8|2283.8|36
1640093700000|2021-12-21 13:35:00|2291|2285|2292|2286|2292.5|2286.5|2291|2285|8
1640094000000|2021-12-21 13:40:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|3
1640094300000|2021-12-21 13:45:00|2291|2285|2290|2284|2291|2285|2290|2284|7
1640094600000|2021-12-21 13:50:00|2290.3|2284.3|2293.3|2287.3|2295|2289|2290|2284|26
1640094900000|2021-12-21 13:55:00|2293|2287|2294|2288|2294|2288|2291.5|2285.5|18
1640095200000|2021-12-21 14:00:00|2293.8|2287.8|2291.8|2285.8|2294.5|2288.5|2291.8|2285.8|20
1640095500000|2021-12-21 14:05:00|2291.5|2285.5|2290.3|2284.3|2291.5|2285.5|2289.8|2283.8|14
1640095800000|2021-12-21 14:10:00|2290|2284|2285.8|2279.8|2292.8|2286.8|2285.8|2279.8|49
1640096100000|2021-12-21 14:15:00|2285.5|2279.5|2285.5|2279.5|2287.5|2281.5|2285.5|2279.5|24
1640096400000|2021-12-21 14:20:00|2285.3|2279.3|2279.8|2273.8|2285.3|2279.3|2277.8|2271.8|42
1640096700000|2021-12-21 14:25:00|2279.5|2273.5|2283.8|2277.8|2284.8|2278.8|2278|2272|35
1640097000000|2021-12-21 14:30:00|2284|2278|2283|2277|2288|2282|2280.5|2274.5|58
1640097300000|2021-12-21 14:35:00|2282.8|2276.8|2283.5|2277.5|2285.3|2279.3|2282.8|2276.8|46
1640097600000|2021-12-21 14:40:00|2283.3|2277.3|2281|2275|2284.3|2278.3|2280.3|2274.3|22
1640097900000|2021-12-21 14:45:00|2280.5|2274.5|2281.8|2275.8|2282.5|2276.5|2280.5|2274.5|26
1640098200000|2021-12-21 14:50:00|2281.5|2275.5|2281.3|2275.3|2281.8|2275.8|2280.5|2274.5|26
1640098500000|2021-12-21 14:55:00|2281.5|2275.5|2278.5|2272.5|2281.5|2275.5|2278.5|2272.5|23
1640098800000|2021-12-21 15:00:00|2278.8|2272.8|2285|2279|2287.3|2281.3|2278.3|2272.3|38
1640099100000|2021-12-21 15:05:00|2284.5|2278.5|2283|2277|2286.8|2280.8|2282.5|2276.5|35
1640099400000|2021-12-21 15:10:00|2282.3|2276.3|2283|2277|2283.8|2277.8|2280.8|2274.8|35
1640099700000|2021-12-21 15:15:00|2282.3|2276.3|2285.3|2279.3|2287|2281|2282.3|2276.3|34
1640100000000|2021-12-21 15:20:00|2285|2279|2286.5|2280.5|2286.5|2280.5|2284.8|2278.8|27
1640100300000|2021-12-21 15:25:00|2286.3|2280.3|2283.5|2277.5|2287.5|2281.5|2282.3|2276.3|34
1640100600000|2021-12-21 15:30:00|2284|2278|2289|2283|2289|2283|2281.8|2275.8|36
1640100900000|2021-12-21 15:35:00|2288.5|2282.5|2288.3|2282.3|2289.3|2283.3|2286.8|2280.8|22
1640101200000|2021-12-21 15:40:00|2287.8|2281.8|2296|2290|2296.8|2290.8|2287.8|2281.8|37
1640101500000|2021-12-21 15:45:00|2296.3|2290.3|2289.3|2283.3|2296.3|2290.3|2289.3|2283.3|40
1640101800000|2021-12-21 15:50:00|2289.5|2283.5|2287|2281|2289.8|2283.8|2286|2280|37
1640102100000|2021-12-21 15:55:00|2287.8|2281.8|2293|2287|2294.5|2288.5|2287|2281|42
1640102400000|2021-12-21 16:00:00|2293.8|2287.8|2297.3|2291.3|2298|2292|2293.8|2287.8|29
1640102700000|2021-12-21 16:05:00|2297|2291|2294.5|2288.5|2297.8|2291.8|2292.4|2286.4|34
1640103000000|2021-12-21 16:10:00|2294.8|2288.8|2294.8|2288.8|2296.8|2290.8|2293.8|2287.8|29
1640103300000|2021-12-21 16:15:00|2294.5|2288.5|2299.8|2293.8|2300.8|2294.8|2294.5|2288.5|57
1640103600000|2021-12-21 16:20:00|2299.3|2293.3|2297.5|2291.5|2300.3|2294.3|2297|2291|15
1640103900000|2021-12-21 16:25:00|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2296.3|2290.3|5
1640104200000|2021-12-21 16:30:00|2297.5|2291.5|2295.8|2289.8|2298.5|2292.5|2293.5|2287.5|21
1640104500000|2021-12-21 16:35:00|2295.3|2289.3|2297|2291|2297.3|2291.3|2295|2289|7
1640104800000|2021-12-21 16:40:00|2296.8|2290.8|2294.5|2288.5|2296.8|2290.8|2294.5|2288.5|10
1640105100000|2021-12-21 16:45:00|2294.3|2288.3|2292|2286|2294.3|2288.3|2291.8|2285.8|7
1640105400000|2021-12-21 16:50:00|2292.3|2286.3|2297.8|2291.8|2298.3|2292.3|2292.3|2286.3|14
1640105700000|2021-12-21 16:55:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2294.8|2288.8|19
1640106000000|2021-12-21 17:00:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1640106300000|2021-12-21 17:05:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1640106600000|2021-12-21 17:10:00|2293.4|2287.4|2293.5|2287.5|2293.8|2287.8|2293.3|2287.3|4
1640107500000|2021-12-21 17:25:00|2293.8|2287.8|2299.5|2293.5|2299.5|2293.5|2293.8|2287.8|22
1640108100000|2021-12-21 17:35:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|3
1640108400000|2021-12-21 17:40:00|2299.5|2293.5|2293|2287|2299.5|2293.5|2292.8|2286.8|16
1640108700000|2021-12-21 17:45:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|4
1640109000000|2021-12-21 17:50:00|2294.8|2288.8|2295.5|2289.5|2296|2290|2294.8|2288.8|8
1640109300000|2021-12-21 17:55:00|2295.6|2289.6|2296.6|2290.6|2296.6|2290.6|2294.9|2288.9|7
1640134800000|2021-12-22 01:00:00|2294|2288|2293.3|2287.3|2294|2288|2293|2287|5
1640135100000|2021-12-22 01:05:00|2294.3|2288.3|2291.8|2285.8|2294.5|2288.5|2291.8|2285.8|27
1640135400000|2021-12-22 01:10:00|2292.8|2286.8|2291.8|2285.8|2293.3|2287.3|2291.5|2285.5|9
1640135700000|2021-12-22 01:15:00|2290.8|2284.8|2290|2284|2291.5|2285.5|2289.5|2283.5|46
1640136000000|2021-12-22 01:20:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2289.8|2283.8|32
1640136300000|2021-12-22 01:25:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1640136600000|2021-12-22 01:30:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1640136900000|2021-12-22 01:35:00|2290.3|2284.3|2287.5|2281.5|2290.3|2284.3|2287|2281|41
1640137200000|2021-12-22 01:40:00|2287.4|2281.4|2290.8|2284.8|2290.8|2284.8|2286.3|2280.3|42
1640137500000|2021-12-22 01:45:00|2291.3|2285.3|2286.5|2280.5|2291.3|2285.3|2285|2279|51
1640137800000|2021-12-22 01:50:00|2286.8|2280.8|2283.5|2277.5|2287|2281|2283|2277|32
1640138100000|2021-12-22 01:55:00|2283.3|2277.3|2282.8|2276.8|2283.3|2277.3|2281.3|2275.3|20
1640138700000|2021-12-22 02:05:00|2283|2277|2283.3|2277.3|2283.3|2277.3|2283|2277|2
1640139000000|2021-12-22 02:10:00|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|2
1640139300000|2021-12-22 02:15:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1640139900000|2021-12-22 02:25:00|2285.8|2279.8|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|3
1640140200000|2021-12-22 02:30:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.8|2281.8|6
1640140500000|2021-12-22 02:35:00|2288.8|2282.8|2294.3|2288.3|2294.3|2288.3|2288.8|2282.8|18
1640140800000|2021-12-22 02:40:00|2293.5|2287.5|2295.5|2289.5|2295.5|2289.5|2290.8|2284.8|29
1640141100000|2021-12-22 02:45:00|2295.3|2289.3|2296|2290|2297.3|2291.3|2294.5|2288.5|31
1640141400000|2021-12-22 02:50:00|2295.5|2289.5|2294.3|2288.3|2296|2290|2293.8|2287.8|63
1640141700000|2021-12-22 02:55:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2291.5|2285.5|28
1640142000000|2021-12-22 03:00:00|2294.5|2288.5|2295|2289|2295|2289|2292.8|2286.8|37
1640142300000|2021-12-22 03:05:00|2294.8|2288.8|2293.8|2287.8|2295.3|2289.3|2293.3|2287.3|12
1640142600000|2021-12-22 03:10:00|2293.5|2287.5|2294.5|2288.5|2294.8|2288.8|2293.5|2287.5|28
1640142900000|2021-12-22 03:15:00|2294.8|2288.8|2297.8|2291.8|2297.8|2291.8|2294.8|2288.8|8
1640143200000|2021-12-22 03:20:00|2298|2292|2297.3|2291.3|2298|2292|2297.3|2291.3|3
1640143500000|2021-12-22 03:25:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1640144400000|2021-12-22 03:40:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1640145900000|2021-12-22 04:05:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1640146800000|2021-12-22 04:20:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1640148000000|2021-12-22 04:40:00|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1640148300000|2021-12-22 04:45:00|2296.3|2290.3|2296.3|2290.3|2297|2291|2296|2290|7
1640151000000|2021-12-22 05:30:00|2296|2290|2300|2294|2300|2294|2296|2290|5
1640151300000|2021-12-22 05:35:00|2300.8|2294.8|2302.3|2296.3|2302.3|2296.3|2300.8|2294.8|7
1640151600000|2021-12-22 05:40:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|3
1640151900000|2021-12-22 05:45:00|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302|2296|5
1640152200000|2021-12-22 05:50:00|2303|2297|2300.8|2294.8|2303.8|2297.8|2300.8|2294.8|11
1640152500000|2021-12-22 05:55:00|2301.3|2295.3|2302|2296|2302|2296|2299.5|2293.5|14
1640152800000|2021-12-22 06:00:00|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|3
1640153100000|2021-12-22 06:05:00|2303.3|2297.3|2303.5|2297.5|2303.8|2297.8|2302.8|2296.8|6
1640153400000|2021-12-22 06:10:00|2303|2297|2301.5|2295.5|2303|2297|2301.5|2295.5|4
1640153700000|2021-12-22 06:15:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1640154000000|2021-12-22 06:20:00|2301.5|2295.5|2300.8|2294.8|2301.8|2295.8|2300.5|2294.5|10
1640154300000|2021-12-22 06:25:00|2300.5|2294.5|2300.3|2294.3|2301|2295|2300.3|2294.3|8
1640154900000|2021-12-22 06:35:00|2300|2294|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|8
1640155200000|2021-12-22 06:40:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|3
1640155500000|2021-12-22 06:45:00|2299.3|2293.3|2300.3|2294.3|2300.5|2294.5|2298.3|2292.3|13
1640155800000|2021-12-22 06:50:00|2300.5|2294.5|2302.3|2296.3|2303.3|2297.3|2300.5|2294.5|22
1640156100000|2021-12-22 06:55:00|2302.5|2296.5|2304.3|2298.3|2304.5|2298.5|2301|2295|13
1640156400000|2021-12-22 07:00:00|2304.5|2298.5|2306.5|2300.5|2306.5|2300.5|2304.5|2298.5|6
1640156700000|2021-12-22 07:05:00|2306.3|2300.3|2306|2300|2306.8|2300.8|2304.8|2298.8|12
1640157000000|2021-12-22 07:10:00|2306.5|2300.5|2303.5|2297.5|2307.3|2301.3|2303.5|2297.5|10
1640157300000|2021-12-22 07:15:00|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|2
1640157600000|2021-12-22 07:20:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1640158200000|2021-12-22 07:30:00|2301.5|2295.5|2300.8|2294.8|2302.3|2296.3|2300.8|2294.8|10
1640158500000|2021-12-22 07:35:00|2300.5|2294.5|2299.3|2293.3|2300.5|2294.5|2299.3|2293.3|5
1640158800000|2021-12-22 07:40:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2298|2292|3
1640159400000|2021-12-22 07:50:00|2297.8|2291.8|2296.5|2290.5|2297.8|2291.8|2296.3|2290.3|7
1640159700000|2021-12-22 07:55:00|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1640160000000|2021-12-22 08:00:00|2296.3|2290.3|2293.5|2287.5|2296.3|2290.3|2293.5|2287.5|10
1640160300000|2021-12-22 08:05:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|2
1640160600000|2021-12-22 08:10:00|2295|2289|2298.5|2292.5|2299|2293|2295|2289|6
1640160900000|2021-12-22 08:15:00|2298.3|2292.3|2299.8|2293.8|2299.8|2293.8|2298|2292|6
1640161200000|2021-12-22 08:20:00|2299.5|2293.5|2299.5|2293.5|2300|2294|2299.5|2293.5|3
1640161500000|2021-12-22 08:25:00|2299.8|2293.8|2303.3|2297.3|2303.5|2297.5|2299.8|2293.8|10
1640161800000|2021-12-22 08:30:00|2302.8|2296.8|2299.8|2293.8|2302.8|2296.8|2299.8|2293.8|4
1640162100000|2021-12-22 08:35:00|2300|2294|2303.5|2297.5|2303.5|2297.5|2300|2294|7
1640162400000|2021-12-22 08:40:00|2303.3|2297.3|2301|2295|2303.3|2297.3|2300|2294|12
1640163000000|2021-12-22 08:50:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1640163600000|2021-12-22 09:00:00|2301|2295|2304|2298|2304.3|2298.3|2301|2295|20
1640163900000|2021-12-22 09:05:00|2303.8|2297.8|2301|2295|2304.5|2298.5|2300.8|2294.8|16
1640164200000|2021-12-22 09:10:00|2300.5|2294.5|2303.8|2297.8|2304.3|2298.3|2300.3|2294.3|14
1640164500000|2021-12-22 09:15:00|2304|2298|2304.3|2298.3|2305|2299|2304|2298|10
1640164800000|2021-12-22 09:20:00|2304.5|2298.5|2303.3|2297.3|2304.8|2298.8|2301.3|2295.3|20
1640165100000|2021-12-22 09:25:00|2303|2297|2304|2298|2304.5|2298.5|2303|2297|6
1640165400000|2021-12-22 09:30:00|2304.3|2298.3|2305.3|2299.3|2305.3|2299.3|2304|2298|9
1640165700000|2021-12-22 09:35:00|2305.5|2299.5|2308.5|2302.5|2309.6|2303.6|2305.5|2299.5|22
1640166000000|2021-12-22 09:40:00|2308.8|2302.8|2312|2306|2312|2306|2307.8|2301.8|23
1640166300000|2021-12-22 09:45:00|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311|2305|15
1640166600000|2021-12-22 09:50:00|2312.8|2306.8|2312.3|2306.3|2315.8|2309.8|2311.3|2305.3|19
1640166900000|2021-12-22 09:55:00|2312.5|2306.5|2312|2306|2312.8|2306.8|2312|2306|10
1640167200000|2021-12-22 10:00:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1640167500000|2021-12-22 10:05:00|2312|2306|2310.3|2304.3|2312.8|2306.8|2310|2304|10
1640167800000|2021-12-22 10:10:00|2310|2304|2309|2303|2311|2305|2308.8|2302.8|16
1640168400000|2021-12-22 10:20:00|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1640168700000|2021-12-22 10:25:00|2307.5|2301.5|2309.3|2303.3|2309.3|2303.3|2305.8|2299.8|9
1640169000000|2021-12-22 10:30:00|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.3|2303.3|7
1640169300000|2021-12-22 10:35:00|2310|2304|2312.8|2306.8|2313|2307|2310|2304|7
1640169600000|2021-12-22 10:40:00|2312.5|2306.5|2315.8|2309.8|2316.5|2310.5|2312.5|2306.5|9
1640169900000|2021-12-22 10:45:00|2316|2310|2315.3|2309.3|2317.5|2311.5|2312.8|2306.8|11
1640170200000|2021-12-22 10:50:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1640170800000|2021-12-22 11:00:00|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.8|2309.8|3
1640171100000|2021-12-22 11:05:00|2317|2311|2319|2313|2319|2313|2317|2311|12
1640171400000|2021-12-22 11:10:00|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318|2312|3
1640171700000|2021-12-22 11:15:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2318|2312|4
1640172000000|2021-12-22 11:20:00|2318|2312|2319.3|2313.3|2319.3|2313.3|2317.8|2311.8|6
1640172300000|2021-12-22 11:25:00|2319|2313|2312|2306|2319.8|2313.8|2311.8|2305.8|21
1640172600000|2021-12-22 11:30:00|2312.3|2306.3|2308.3|2302.3|2312.3|2306.3|2308.3|2302.3|11
1640172900000|2021-12-22 11:35:00|2307.4|2301.4|2310.8|2304.8|2312|2306|2306|2300|14
1640173500000|2021-12-22 11:45:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1640173800000|2021-12-22 11:50:00|2311.8|2305.8|2312|2306|2312.3|2306.3|2311.8|2305.8|5
1640174400000|2021-12-22 12:00:00|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1640174700000|2021-12-22 12:05:00|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2311.3|2305.3|10
1640175000000|2021-12-22 12:10:00|2312.8|2306.8|2312|2306|2313|2307|2311.8|2305.8|5
1640175300000|2021-12-22 12:15:00|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1640176200000|2021-12-22 12:30:00|2312.3|2306.3|2312.5|2306.5|2313|2307|2312.3|2306.3|7
1640176500000|2021-12-22 12:35:00|2312.3|2306.3|2306.8|2300.8|2312.3|2306.3|2306.5|2300.5|8
1640176800000|2021-12-22 12:40:00|2307|2301|2309|2303|2309|2303|2307|2301|4
1640177100000|2021-12-22 12:45:00|2309.5|2303.5|2309.8|2303.8|2310.8|2304.8|2309.5|2303.5|13
1640177400000|2021-12-22 12:50:00|2309.5|2303.5|2309|2303|2312|2306|2308.3|2302.3|26
1640177700000|2021-12-22 12:55:00|2308.8|2302.8|2307.3|2301.3|2310|2304|2306.5|2300.5|16
1640178000000|2021-12-22 13:00:00|2307|2301|2304.8|2298.8|2307.8|2301.8|2302.5|2296.5|86
1640178300000|2021-12-22 13:05:00|2305|2299|2307.8|2301.8|2308.5|2302.5|2305|2299|70
1640178600000|2021-12-22 13:10:00|2307.5|2301.5|2305.8|2299.8|2309.8|2303.8|2305|2299|44
1640178900000|2021-12-22 13:15:00|2306|2300|2306.8|2300.8|2312|2306|2306|2300|50
1640179200000|2021-12-22 13:20:00|2305.8|2299.8|2305|2299|2306.8|2300.8|2304|2298|12
1640179500000|2021-12-22 13:25:00|2305.5|2299.5|2304.3|2298.3|2305.5|2299.5|2303.5|2297.5|7
1640179800000|2021-12-22 13:30:00|2303.5|2297.5|2304.1|2298.1|2305.8|2299.8|2303.3|2297.3|12
1640180100000|2021-12-22 13:35:00|2304|2298|2303.8|2297.8|2305.3|2299.3|2300.8|2294.8|21
1640180400000|2021-12-22 13:40:00|2303.5|2297.5|2301.5|2295.5|2303.5|2297.5|2301.5|2295.5|10
1640180700000|2021-12-22 13:45:00|2302.3|2296.3|2302.5|2296.5|2302.5|2296.5|2301|2295|8
1640181000000|2021-12-22 13:50:00|2303.5|2297.5|2304.3|2298.3|2307.8|2301.8|2303.5|2297.5|27
1640181300000|2021-12-22 13:55:00|2304.5|2298.5|2306|2300|2306.5|2300.5|2304.5|2298.5|9
1640181600000|2021-12-22 14:00:00|2305.8|2299.8|2307.3|2301.3|2307.3|2301.3|2301.8|2295.8|19
1640181900000|2021-12-22 14:05:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2306|2300|9
1640182200000|2021-12-22 14:10:00|2308|2302|2306.8|2300.8|2308.3|2302.3|2306|2300|7
1640182500000|2021-12-22 14:15:00|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1640182800000|2021-12-22 14:20:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1640183100000|2021-12-22 14:25:00|2307.5|2301.5|2308.3|2302.3|2308.5|2302.5|2307.5|2301.5|8
1640183700000|2021-12-22 14:35:00|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2304.8|2298.8|9
1640184000000|2021-12-22 14:40:00|2307.5|2301.5|2309.8|2303.8|2309.8|2303.8|2307.5|2301.5|2
1640184300000|2021-12-22 14:45:00|2310.5|2304.5|2306.8|2300.8|2310.5|2304.5|2306.5|2300.5|15
1640184600000|2021-12-22 14:50:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2303.3|2297.3|11
1640184900000|2021-12-22 14:55:00|2306|2300|2308.8|2302.8|2309.3|2303.3|2304.5|2298.5|9
1640185200000|2021-12-22 15:00:00|2308.5|2302.5|2311.5|2305.5|2311.5|2305.5|2308|2302|10
1640185500000|2021-12-22 15:05:00|2312.3|2306.3|2313.3|2307.3|2315.3|2309.3|2312.3|2306.3|18
1640185800000|2021-12-22 15:10:00|2313.5|2307.5|2314.3|2308.3|2314.3|2308.3|2313.5|2307.5|4
1640186100000|2021-12-22 15:15:00|2314.5|2308.5|2311.8|2305.8|2314.5|2308.5|2311.5|2305.5|13
1640186400000|2021-12-22 15:20:00|2312.8|2306.8|2312.5|2306.5|2315.5|2309.5|2312.3|2306.3|23
1640186700000|2021-12-22 15:25:00|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.5|2305.5|6
1640187000000|2021-12-22 15:30:00|2311.3|2305.3|2310.4|2304.4|2311.3|2305.3|2310.4|2304.4|2
1640187300000|2021-12-22 15:35:00|2309.8|2303.8|2310.5|2304.5|2310.5|2304.5|2309.8|2303.8|2
1640187600000|2021-12-22 15:40:00|2310.8|2304.8|2315.8|2309.8|2316.8|2310.8|2310.8|2304.8|31
1640187900000|2021-12-22 15:45:00|2315.5|2309.5|2319.5|2313.5|2320.1|2314.1|2315.5|2309.5|35
1640188200000|2021-12-22 15:50:00|2319.3|2313.3|2319.5|2313.5|2320.5|2314.5|2319.3|2313.3|19
1640188500000|2021-12-22 15:55:00|2319|2313|2319|2313|2320|2314|2315.5|2309.5|22
1640188800000|2021-12-22 16:00:00|2318.8|2312.8|2319|2313|2319|2313|2317|2311|11
1640189100000|2021-12-22 16:05:00|2319.3|2313.3|2316.5|2310.5|2319.3|2313.3|2316.5|2310.5|11
1640189400000|2021-12-22 16:10:00|2315.8|2309.8|2317|2311|2317|2311|2315.8|2309.8|3
1640189700000|2021-12-22 16:15:00|2317.3|2311.3|2322.3|2316.3|2324.5|2318.5|2317.3|2311.3|91
1640190000000|2021-12-22 16:20:00|2322|2316|2321|2315|2322|2316|2319|2313|17
1640190300000|2021-12-22 16:25:00|2320.8|2314.8|2323.5|2317.5|2323.5|2317.5|2320.8|2314.8|12
1640190600000|2021-12-22 16:30:00|2322.5|2316.5|2321.8|2315.8|2322.5|2316.5|2321.8|2315.8|6
1640190900000|2021-12-22 16:35:00|2322|2316|2323.8|2317.8|2324.3|2318.3|2321.8|2315.8|21
1640191200000|2021-12-22 16:40:00|2323.5|2317.5|2320.3|2314.3|2323.8|2317.8|2320.3|2314.3|14
1640191500000|2021-12-22 16:45:00|2319.8|2313.8|2317.5|2311.5|2319.8|2313.8|2317.5|2311.5|6
1640191800000|2021-12-22 16:50:00|2317.3|2311.3|2317.8|2311.8|2318.3|2312.3|2310|2304|39
1640192100000|2021-12-22 16:55:00|2318|2312|2321.8|2315.8|2321.8|2315.8|2318|2312|14
1640192400000|2021-12-22 17:00:00|2321.5|2315.5|2319.8|2313.8|2322.3|2316.3|2319.8|2313.8|6
1640192700000|2021-12-22 17:05:00|2320|2314|2319.5|2313.5|2320|2314|2319.5|2313.5|2
1640193000000|2021-12-22 17:10:00|2319|2313|2320.3|2314.3|2320.3|2314.3|2319|2313|5
1640193600000|2021-12-22 17:20:00|2320|2314|2317|2311|2320|2314|2317|2311|8
1640193900000|2021-12-22 17:25:00|2316.8|2310.8|2317|2311|2317.3|2311.3|2316.8|2310.8|3
1640194200000|2021-12-22 17:30:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1640194500000|2021-12-22 17:35:00|2317.5|2311.5|2318|2312|2318|2312|2317.5|2311.5|3
1640194800000|2021-12-22 17:40:00|2317.8|2311.8|2316.8|2310.8|2317.8|2311.8|2316.8|2310.8|2
1640195100000|2021-12-22 17:45:00|2316.5|2310.5|2315.5|2309.5|2317|2311|2315.3|2309.3|10
1640195400000|2021-12-22 17:50:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1640195700000|2021-12-22 17:55:00|2315.4|2309.4|2320.4|2314.4|2320.6|2314.6|2315.4|2309.4|14
1640221200000|2021-12-23 01:00:00|2317.3|2311.3|2317.5|2311.5|2317.8|2311.8|2317.3|2311.3|3
1640222100000|2021-12-23 01:15:00|2317.8|2311.8|2324.8|2318.8|2324.8|2318.8|2317.5|2311.5|22
1640222400000|2021-12-23 01:20:00|2326|2320|2327|2321|2327|2321|2324.8|2318.8|15
1640222700000|2021-12-23 01:25:00|2326.8|2320.8|2326|2320|2326.8|2320.8|2326|2320|3
1640223000000|2021-12-23 01:30:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1640223300000|2021-12-23 01:35:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1640224500000|2021-12-23 01:55:00|2325|2319|2324.3|2318.3|2325|2319|2322.3|2316.3|14
1640224800000|2021-12-23 02:00:00|2324.5|2318.5|2322.8|2316.8|2324.5|2318.5|2322.3|2316.3|9
1640225100000|2021-12-23 02:05:00|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2318.5|2312.5|12
1640225400000|2021-12-23 02:10:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.3|2314.3|4
1640225700000|2021-12-23 02:15:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1640226000000|2021-12-23 02:20:00|2322|2316|2321.3|2315.3|2322|2316|2321.3|2315.3|2
1640226300000|2021-12-23 02:25:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1640226600000|2021-12-23 02:30:00|2321.3|2315.3|2319.8|2313.8|2321.3|2315.3|2319.8|2313.8|9
1640226900000|2021-12-23 02:35:00|2319|2313|2317|2311|2319|2313|2317|2311|7
1640227200000|2021-12-23 02:40:00|2316.8|2310.8|2315|2309|2316.8|2310.8|2315|2309|9
1640227500000|2021-12-23 02:45:00|2315.8|2309.8|2316|2310|2316.8|2310.8|2315.8|2309.8|5
1640227800000|2021-12-23 02:50:00|2316.3|2310.3|2315.3|2309.3|2316.5|2310.5|2315.3|2309.3|16
1640228100000|2021-12-23 02:55:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|3
1640228400000|2021-12-23 03:00:00|2316.3|2310.3|2316|2310|2316.3|2310.3|2316|2310|2
1640228700000|2021-12-23 03:05:00|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.8|2309.8|3
1640229000000|2021-12-23 03:10:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1640229300000|2021-12-23 03:15:00|2315.3|2309.3|2313.3|2307.3|2315.3|2309.3|2313.3|2307.3|3
1640229600000|2021-12-23 03:20:00|2313|2307|2313|2307|2313|2307|2313|2307|1
1640229900000|2021-12-23 03:25:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1640230500000|2021-12-23 03:35:00|2313.3|2307.3|2313|2307|2313.3|2307.3|2313|2307|2
1640231100000|2021-12-23 03:45:00|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313|2307|3
1640232900000|2021-12-23 04:15:00|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1640233200000|2021-12-23 04:20:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1640233500000|2021-12-23 04:25:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1640235300000|2021-12-23 04:55:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1640237700000|2021-12-23 05:35:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|2
1640238300000|2021-12-23 05:45:00|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316.3|2310.3|3
1640238600000|2021-12-23 05:50:00|2317|2311|2317.3|2311.3|2317.3|2311.3|2316.8|2310.8|3
1640238900000|2021-12-23 05:55:00|2317.5|2311.5|2315|2309|2317.5|2311.5|2315|2309|8
1640239200000|2021-12-23 06:00:00|2315.5|2309.5|2315.8|2309.8|2316.8|2310.8|2314.5|2308.5|21
1640239500000|2021-12-23 06:05:00|2316.5|2310.5|2316.3|2310.3|2316.8|2310.8|2315.3|2309.3|11
1640239800000|2021-12-23 06:10:00|2316|2310|2315.8|2309.8|2316.5|2310.5|2315.5|2309.5|8
1640240100000|2021-12-23 06:15:00|2316.5|2310.5|2316.3|2310.3|2317|2311|2315.5|2309.5|14
1640240700000|2021-12-23 06:25:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1640241000000|2021-12-23 06:30:00|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|3
1640241300000|2021-12-23 06:35:00|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|2
1640241600000|2021-12-23 06:40:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1640241900000|2021-12-23 06:45:00|2316.5|2310.5|2317|2311|2317|2311|2316.5|2310.5|3
1640242200000|2021-12-23 06:50:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2317.3|2311.3|8
1640242500000|2021-12-23 06:55:00|2317.3|2311.3|2321.8|2315.8|2321.8|2315.8|2317.3|2311.3|9
1640242800000|2021-12-23 07:00:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|4
1640243100000|2021-12-23 07:05:00|2322.5|2316.5|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|3
1640243400000|2021-12-23 07:10:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1640244000000|2021-12-23 07:20:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1640244600000|2021-12-23 07:30:00|2321.5|2315.5|2322|2316|2322.3|2316.3|2321.5|2315.5|4
1640244900000|2021-12-23 07:35:00|2322.3|2316.3|2319.8|2313.8|2322.3|2316.3|2319.8|2313.8|7
1640245200000|2021-12-23 07:40:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1640246400000|2021-12-23 08:00:00|2320.3|2314.3|2324.3|2318.3|2325|2319|2320|2314|24
1640246700000|2021-12-23 08:05:00|2324.8|2318.8|2326.5|2320.5|2326.8|2320.8|2324.8|2318.8|8
1640247000000|2021-12-23 08:10:00|2326|2320|2325.5|2319.5|2326|2320|2325|2319|10
1640247300000|2021-12-23 08:15:00|2325|2319|2325|2319|2325.5|2319.5|2324.8|2318.8|9
1640247600000|2021-12-23 08:20:00|2325.5|2319.5|2325|2319|2325.5|2319.5|2323.3|2317.3|12
1640247900000|2021-12-23 08:25:00|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2324.5|2318.5|10
1640248200000|2021-12-23 08:30:00|2325|2319|2326.5|2320.5|2326.5|2320.5|2325|2319|10
1640248500000|2021-12-23 08:35:00|2326.3|2320.3|2326|2320|2326.3|2320.3|2325.5|2319.5|11
1640248800000|2021-12-23 08:40:00|2326.3|2320.3|2327|2321|2327.3|2321.3|2326.3|2320.3|9
1640249100000|2021-12-23 08:45:00|2327.3|2321.3|2325|2319|2327.3|2321.3|2324.8|2318.8|11
1640249400000|2021-12-23 08:50:00|2324.8|2318.8|2326|2320|2326|2320|2323.5|2317.5|17
1640249700000|2021-12-23 08:55:00|2326.3|2320.3|2325.3|2319.3|2326.5|2320.5|2325|2319|10
1640250000000|2021-12-23 09:00:00|2325.8|2319.8|2326.5|2320.5|2326.5|2320.5|2325|2319|12
1640250300000|2021-12-23 09:05:00|2326.8|2320.8|2326|2320|2326.8|2320.8|2326|2320|9
1640250600000|2021-12-23 09:10:00|2326.5|2320.5|2325.5|2319.5|2326.5|2320.5|2324.8|2318.8|11
1640250900000|2021-12-23 09:15:00|2325.3|2319.3|2324.3|2318.3|2325.8|2319.8|2324.3|2318.3|15
1640251200000|2021-12-23 09:20:00|2325.3|2319.3|2317.3|2311.3|2325.3|2319.3|2317.3|2311.3|25
1640251500000|2021-12-23 09:25:00|2317|2311|2317.5|2311.5|2320.5|2314.5|2317|2311|14
1640251800000|2021-12-23 09:30:00|2317.3|2311.3|2317.8|2311.8|2318.5|2312.5|2316.8|2310.8|9
1640252100000|2021-12-23 09:35:00|2317.5|2311.5|2315|2309|2317.5|2311.5|2312|2306|13
1640252400000|2021-12-23 09:40:00|2315.8|2309.8|2319|2313|2321.8|2315.8|2315.8|2309.8|20
1640252700000|2021-12-23 09:45:00|2319.5|2313.5|2320.8|2314.8|2321.3|2315.3|2319.5|2313.5|19
1640253000000|2021-12-23 09:50:00|2321|2315|2322.5|2316.5|2322.5|2316.5|2319.5|2313.5|12
1640253300000|2021-12-23 09:55:00|2322|2316|2322.8|2316.8|2322.8|2316.8|2321|2315|17
1640253600000|2021-12-23 10:00:00|2323|2317|2321.5|2315.5|2323.3|2317.3|2321.3|2315.3|20
1640253900000|2021-12-23 10:05:00|2321.8|2315.8|2324.5|2318.5|2326.5|2320.5|2321.8|2315.8|27
1640254200000|2021-12-23 10:10:00|2324.8|2318.8|2324.5|2318.5|2326|2320|2324|2318|11
1640254500000|2021-12-23 10:15:00|2324.8|2318.8|2325.3|2319.3|2327.5|2321.5|2324.8|2318.8|18
1640254800000|2021-12-23 10:20:00|2325.5|2319.5|2326.3|2320.3|2326.8|2320.8|2324.5|2318.5|19
1640255100000|2021-12-23 10:25:00|2327|2321|2326.8|2320.8|2327.3|2321.3|2326|2320|9
1640255400000|2021-12-23 10:30:00|2327|2321|2330|2324|2330|2324|2326|2320|14
1640255700000|2021-12-23 10:35:00|2329.5|2323.5|2330|2324|2330.3|2324.3|2328|2322|20
1640256000000|2021-12-23 10:40:00|2330.3|2324.3|2330|2324|2330.5|2324.5|2330|2324|6
1640256300000|2021-12-23 10:45:00|2330.3|2324.3|2332.5|2326.5|2332.5|2326.5|2330.3|2324.3|13
1640256600000|2021-12-23 10:50:00|2332.3|2326.3|2329.8|2323.8|2335.3|2329.3|2329.8|2323.8|26
1640256900000|2021-12-23 10:55:00|2330|2324|2331.3|2325.3|2332.3|2326.3|2330|2324|16
1640257200000|2021-12-23 11:00:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2329.8|2323.8|11
1640257500000|2021-12-23 11:05:00|2330.5|2324.5|2333|2327|2333|2327|2330.3|2324.3|8
1640257800000|2021-12-23 11:10:00|2333.5|2327.5|2334|2328|2334.8|2328.8|2333.5|2327.5|7
1640258100000|2021-12-23 11:15:00|2333.3|2327.3|2333|2327|2333.3|2327.3|2330.3|2324.3|18
1640258400000|2021-12-23 11:20:00|2333.5|2327.5|2333.3|2327.3|2334.8|2328.8|2333.3|2327.3|10
1640258700000|2021-12-23 11:25:00|2333.5|2327.5|2333.8|2327.8|2334.8|2328.8|2333.5|2327.5|7
1640259000000|2021-12-23 11:30:00|2334|2328|2335.5|2329.5|2335.8|2329.8|2334|2328|7
1640259300000|2021-12-23 11:35:00|2335.8|2329.8|2334.3|2328.3|2335.8|2329.8|2333.5|2327.5|13
1640259600000|2021-12-23 11:40:00|2334.5|2328.5|2331.3|2325.3|2334.5|2328.5|2331|2325|18
1640259900000|2021-12-23 11:45:00|2330.5|2324.5|2326.8|2320.8|2330.5|2324.5|2323|2315.3|23
1640260200000|2021-12-23 11:50:00|2327.5|2321.5|2330|2324|2331.3|2325.3|2327.5|2321.5|14
1640260500000|2021-12-23 11:55:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|7
1640260800000|2021-12-23 12:00:00|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1640261100000|2021-12-23 12:05:00|2330.5|2324.5|2330|2324|2331|2325|2330|2324|5
1640261400000|2021-12-23 12:10:00|2329.8|2323.8|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1640261700000|2021-12-23 12:15:00|2329.3|2323.3|2325.5|2319.5|2329.3|2323.3|2325.5|2319.5|7
1640262000000|2021-12-23 12:20:00|2324.8|2318.8|2321|2315|2324.8|2318.8|2320.3|2314.3|18
1640262300000|2021-12-23 12:25:00|2321.3|2315.3|2317.3|2311.3|2322.5|2316|2317.3|2310.5|10
1640262600000|2021-12-23 12:30:00|2317.5|2311.5|2311|2305|2320|2314|2309.8|2303.8|37
1640262900000|2021-12-23 12:35:00|2311.5|2305.5|2311|2305|2312.5|2306.5|2307.3|2301.3|34
1640263200000|2021-12-23 12:40:00|2311.3|2305.3|2306.3|2300.3|2311.8|2305.8|2305.5|2299.5|20
1640263500000|2021-12-23 12:45:00|2305.8|2299.8|2301.8|2295.8|2305.8|2299.8|2299.8|2293.8|52
1640263800000|2021-12-23 12:50:00|2301.5|2295.5|2293.5|2287.5|2301.5|2295.5|2292.3|2285.8|34
1640264100000|2021-12-23 12:55:00|2293|2287|2295.5|2289.5|2295.5|2289.5|2292.8|2286.8|26
1640264400000|2021-12-23 13:00:00|2294.8|2288.8|2288.3|2282.3|2296.5|2290.3|2281.5|2275.5|53
1640264700000|2021-12-23 13:05:00|2288|2282|2287.3|2281.3|2290.5|2284.3|2286.3|2280.3|23
1640265000000|2021-12-23 13:10:00|2287|2281|2287.8|2281.8|2288|2282|2285.5|2279.5|10
1640265300000|2021-12-23 13:15:00|2287.3|2281.3|2281.8|2275.8|2287.3|2281.3|2279.3|2272.8|51
1640265600000|2021-12-23 13:20:00|2283|2277|2282.8|2276.8|2283|2277|2280|2274|23
1640265900000|2021-12-23 13:25:00|2284|2278|2288.5|2282.5|2289.3|2282.5|2284|2278|12
1640266200000|2021-12-23 13:30:00|2287.3|2281.3|2286|2280|2289|2282.5|2285.3|2277.5|26
1640266500000|2021-12-23 13:35:00|2286.3|2280.3|2283.3|2277.3|2286.8|2280.8|2281.5|2275.5|15
1640266800000|2021-12-23 13:40:00|2283.8|2277.8|2284.5|2278.5|2284.5|2278.5|2283.3|2277.3|4
1640267100000|2021-12-23 13:45:00|2284.3|2278.3|2289|2283|2289.3|2283.3|2283.8|2277.8|18
1640267400000|2021-12-23 13:50:00|2288.3|2282.3|2289|2283|2289.3|2283.3|2287|2281|18
1640267700000|2021-12-23 13:55:00|2289.3|2283.3|2289.8|2283.8|2290|2284|2289.3|2283.3|6
1640268000000|2021-12-23 14:00:00|2290|2284|2292.3|2286.3|2292.8|2286.8|2290|2284|12
1640268300000|2021-12-23 14:05:00|2293|2287|2289.5|2283.5|2293.8|2287.8|2289.5|2283.5|13
1640268600000|2021-12-23 14:10:00|2289.8|2283.8|2288.8|2282.8|2291.3|2285.3|2288.8|2282.8|14
1640268900000|2021-12-23 14:15:00|2289.3|2283.3|2289.5|2283.5|2290.5|2284.5|2289.3|2283.3|7
1640269200000|2021-12-23 14:20:00|2289.3|2283.3|2288.3|2282.3|2289.8|2283.8|2288|2282|18
1640269500000|2021-12-23 14:25:00|2288.5|2282.5|2291.8|2285.8|2291.8|2285.8|2287.8|2281.8|14
1640269800000|2021-12-23 14:30:00|2291.5|2285.5|2291|2285|2291.5|2285.5|2290.8|2284.8|4
1640270100000|2021-12-23 14:35:00|2290.5|2284.5|2290.8|2284.8|2292.5|2286.5|2290.3|2284.3|12
1640270400000|2021-12-23 14:40:00|2290.5|2284.5|2285.3|2279.3|2290.5|2284.5|2285.3|2279.3|10
1640270700000|2021-12-23 14:45:00|2284.8|2278.8|2289.8|2283.8|2290.3|2284.3|2284.8|2278.8|17
1640271000000|2021-12-23 14:50:00|2290|2284|2286.8|2280.8|2290|2284|2286.5|2280.5|14
1640271300000|2021-12-23 14:55:00|2287|2281|2288|2282|2288.8|2282.8|2287|2281|9
1640271600000|2021-12-23 15:00:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286|2280|6
1640271900000|2021-12-23 15:05:00|2287|2281|2288.8|2282.8|2289|2283|2287|2281|9
1640272500000|2021-12-23 15:15:00|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2289.5|2283.5|2
1640272800000|2021-12-23 15:20:00|2290.8|2284.8|2290|2284|2292.8|2286.8|2290|2284|9
1640273100000|2021-12-23 15:25:00|2290.3|2284.3|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|3
1640273400000|2021-12-23 15:30:00|2290.5|2284.5|2291.8|2285.8|2292|2286|2289.5|2283.5|15
1640273700000|2021-12-23 15:35:00|2291.5|2285.5|2295|2289|2296|2290|2290.5|2284.5|20
1640274000000|2021-12-23 15:40:00|2294.3|2288.3|2293.5|2287.5|2294.3|2288.3|2293.5|2287.5|3
1640274300000|2021-12-23 15:45:00|2293.8|2287.8|2289|2283|2293.8|2287.8|2288.8|2282.8|16
1640274600000|2021-12-23 15:50:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1640274900000|2021-12-23 15:55:00|2287.8|2281.8|2283.3|2277.3|2287.8|2281.8|2283.3|2277.3|27
1640275200000|2021-12-23 16:00:00|2283.5|2277.5|2283|2277|2284.5|2278.5|2283|2277|14
1640275500000|2021-12-23 16:05:00|2283.5|2277.5|2285|2279|2285.8|2279.8|2281.8|2275.8|20
1640275800000|2021-12-23 16:10:00|2284.8|2278.8|2281|2275|2284.8|2278.8|2281|2275|8
1640276100000|2021-12-23 16:15:00|2282|2276|2275.5|2269.5|2282|2276|2273.5|2267.5|132
1640276400000|2021-12-23 16:20:00|2275.8|2269.8|2279.9|2273.9|2282.9|2276.9|2275.8|2269.8|37
1640276700000|2021-12-23 16:25:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|4
1640277000000|2021-12-23 16:30:00|2279.3|2273.3|2275|2269|2279.3|2273.3|2275|2268.3|7
1640277300000|2021-12-23 16:35:00|2274.8|2268.8|2275|2269|2275|2269|2274.5|2268.5|5
1640277600000|2021-12-23 16:40:00|2274.5|2268.5|2271.3|2265.3|2274.5|2268.5|2271.3|2265.3|13
1640277900000|2021-12-23 16:45:00|2272.5|2266.5|2273.8|2267.8|2275.3|2269.3|2272.5|2266.5|11
1640278500000|2021-12-23 16:55:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1640278800000|2021-12-23 17:00:00|2274.5|2268.5|2273.5|2267.5|2275.5|2269.5|2273.3|2266.3|8
1640279400000|2021-12-23 17:10:00|2273|2267|2272.8|2266.8|2273|2267|2272.8|2266.8|2
1640279700000|2021-12-23 17:15:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1640280300000|2021-12-23 17:25:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1640281500000|2021-12-23 17:45:00|2275.8|2266.5|2273.3|2267.3|2276|2269.3|2273.3|2266.5|8
1640281800000|2021-12-23 17:50:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1640282100000|2021-12-23 17:55:00|2275.5|2264.3|2272|2260.8|2275.5|2264.3|2271.5|2260.3|10
1640307600000|2021-12-24 01:00:00|2268|2251.5|2270.3|2259.8|2270.3|2259.8|2265.8|2251.5|24
1640307900000|2021-12-24 01:05:00|2270|2259.5|2267.8|2257.3|2270|2259.5|2267.8|2257.3|5
1640308200000|2021-12-24 01:10:00|2267.5|2257|2267.5|2257|2267.5|2257|2267.5|2257|1
1640308500000|2021-12-24 01:15:00|2266.8|2256.3|2265|2254.5|2266.8|2256.3|2263.5|2253|10
1640308800000|2021-12-24 01:20:00|2265.3|2254.8|2264.8|2254.3|2265.3|2254.8|2264.8|2254.3|3
1640309100000|2021-12-24 01:25:00|2264.3|2253.8|2263.3|2252.8|2265|2254.5|2263.3|2252.8|7
1640309700000|2021-12-24 01:35:00|2264|2253.5|2269.3|2258.8|2271.5|2261|2264|2253.5|11
1640310000000|2021-12-24 01:40:00|2270|2259.5|2270.5|2260|2272.3|2261.8|2269.8|2259.3|13
1640310300000|2021-12-24 01:45:00|2270.8|2260.3|2270.5|2260|2270.8|2260.3|2270.5|2260|2
1640310600000|2021-12-24 01:50:00|2271.5|2261|2273.3|2262.8|2273.3|2262.8|2271.5|2261|2
1640311200000|2021-12-24 02:00:00|2274|2263.5|2276.3|2265.8|2276.3|2265.8|2274|2263.5|9
1640311500000|2021-12-24 02:05:00|2276.8|2266.3|2276.8|2266.3|2276.8|2266.3|2276|2265.5|4
1640313000000|2021-12-24 02:30:00|2276|2265.5|2276.5|2266|2276.5|2266|2275.8|2265.3|3
1640313300000|2021-12-24 02:35:00|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|1
1640314500000|2021-12-24 02:55:00|2276|2265.5|2276|2265.5|2276|2265.5|2276|2265.5|1
1640314800000|2021-12-24 03:00:00|2275.8|2265.3|2275.8|2265.3|2275.8|2265.3|2274.8|2264.3|5
1640315100000|2021-12-24 03:05:00|2276|2265.5|2276|2265.5|2276|2265.5|2276|2265.5|1
1640315400000|2021-12-24 03:10:00|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|2276.3|2265.8|1
1640315700000|2021-12-24 03:15:00|2275.8|2265.3|2276.5|2266|2276.8|2266.3|2274.5|2264|10
1640316000000|2021-12-24 03:20:00|2276.8|2266.3|2276.8|2266.3|2276.8|2266.3|2276.8|2266.3|1
1640323800000|2021-12-24 05:30:00|2276.3|2265.8|2276.8|2266.3|2276.8|2266.3|2276.3|2265.8|2
1640324700000|2021-12-24 05:45:00|2277.3|2266.8|2277.3|2266.8|2277.3|2266.8|2277.3|2266.8|1
1640325000000|2021-12-24 05:50:00|2277.5|2267|2277|2266.5|2278|2267.5|2276.8|2266.3|8
1640325300000|2021-12-24 05:55:00|2276.8|2266.3|2281.3|2270.8|2286.5|2271.5|2276.5|2266|23
1640325600000|2021-12-24 06:00:00|2281.8|2271.3|2279.8|2269.3|2287|2273.3|2279.5|2269|32
1640325900000|2021-12-24 06:05:00|2281.3|2270|2281.8|2270.3|2286.8|2271|2279.8|2269.5|26
1640326200000|2021-12-24 06:10:00|2282.8|2271.3|2279.8|2269.3|2282.8|2272.3|2279.5|2269|19
1640326500000|2021-12-24 06:15:00|2280.5|2270|2280|2269.5|2282.3|2270.3|2279.8|2269|15
1640326800000|2021-12-24 06:20:00|2279.3|2268.8|2279.5|2269|2281.5|2270.5|2279.3|2268.8|13
1640327100000|2021-12-24 06:25:00|2279.8|2269.3|2279.3|2268.8|2282.3|2270.5|2279|2268.5|12
1640327400000|2021-12-24 06:30:00|2281|2269.3|2279.8|2269.3|2281.3|2269.3|2279.3|2269.3|5
1640327700000|2021-12-24 06:35:00|2280.3|2269.8|2280.3|2269.8|2280.3|2269.8|2280.3|2269.8|1
1640328000000|2021-12-24 06:40:00|2280.8|2270.3|2281.5|2271|2282.3|2271.8|2279.8|2269.3|9
1640328600000|2021-12-24 06:50:00|2282.3|2271.8|2283|2272.5|2283|2272.5|2282.3|2271.8|3
1640328900000|2021-12-24 06:55:00|2283.3|2272.8|2283|2272.5|2284|2273.5|2283|2272.5|9
1640329800000|2021-12-24 07:10:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640330400000|2021-12-24 07:20:00|2283.3|2272.8|2283.3|2272.8|2283.3|2272.8|2283.3|2272.8|1
1640331000000|2021-12-24 07:30:00|2282.8|2272.3|2281.8|2271.3|2282.8|2272.3|2281.8|2270.5|4
1640332200000|2021-12-24 07:50:00|2284|2271.5|2293.5|2283|2293.5|2283|2283.8|2271.5|19
1640332500000|2021-12-24 07:55:00|2291.3|2285.3|2290.5|2284.5|2291.3|2285.3|2288.8|2282.8|7
1640332800000|2021-12-24 08:00:00|2291|2285|2289.5|2283.5|2291|2285|2289.5|2283.5|6
1640333100000|2021-12-24 08:05:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2289|2283|3
1640333400000|2021-12-24 08:10:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1640333700000|2021-12-24 08:15:00|2289.8|2283.8|2288.5|2282.5|2289.8|2283.8|2288.5|2282.5|8
1640334000000|2021-12-24 08:20:00|2289.5|2283.5|2289.3|2283.3|2289.8|2283.8|2288.3|2282.3|6
1640334300000|2021-12-24 08:25:00|2288.5|2282.5|2290.5|2284.5|2290.8|2284.8|2288.5|2282.5|9
1640334600000|2021-12-24 08:30:00|2290.3|2284.3|2285.8|2279.8|2290.3|2284.3|2285.8|2279.8|14
1640334900000|2021-12-24 08:35:00|2285.5|2279.5|2286.3|2280.3|2287|2281|2285.5|2279.5|11
1640335200000|2021-12-24 08:40:00|2287|2281|2286|2280|2287.5|2281|2284.5|2277.8|12
1640335500000|2021-12-24 08:45:00|2286.3|2280.3|2284.8|2278.8|2286.3|2280.3|2284.8|2278.8|10
1640335800000|2021-12-24 08:50:00|2286.3|2280.3|2282.8|2276.8|2287|2280.3|2282.8|2274|17
1640336100000|2021-12-24 08:55:00|2283.5|2277.5|2282.8|2276.8|2283.5|2277.5|2282|2276|12
1640336400000|2021-12-24 09:00:00|2283.5|2277.5|2282.5|2276.5|2283.8|2277.5|2281.5|2274.8|13
1640336700000|2021-12-24 09:05:00|2282.3|2276.3|2279|2273|2283|2277|2279|2273|10
1640337000000|2021-12-24 09:10:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1640337300000|2021-12-24 09:15:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1640337600000|2021-12-24 09:20:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1640337900000|2021-12-24 09:25:00|2283.3|2277.3|2284.5|2278.5|2284.5|2278.5|2283.3|2277.3|6
1640338200000|2021-12-24 09:30:00|2284.8|2278.8|2285.8|2279.8|2285.8|2279.8|2284.8|2278.8|4
1640338500000|2021-12-24 09:35:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1640338800000|2021-12-24 09:40:00|2285|2279|2285|2279|2285|2279|2285|2279|1
1640339100000|2021-12-24 09:45:00|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1640339400000|2021-12-24 09:50:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1640339700000|2021-12-24 09:55:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1640340000000|2021-12-24 10:00:00|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1640340300000|2021-12-24 10:05:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1640340600000|2021-12-24 10:10:00|2283.5|2277.5|2284|2278|2284|2278|2283.5|2277.5|2
1640341200000|2021-12-24 10:20:00|2284.5|2278.5|2287.5|2281.5|2287.5|2281.5|2284.5|2278.5|8
1640341500000|2021-12-24 10:25:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.8|2281.8|2
1640341800000|2021-12-24 10:30:00|2288|2282|2290.3|2284.3|2291|2284.3|2286.8|2280.3|7
1640342100000|2021-12-24 10:35:00|2290.8|2284.8|2290|2284|2291|2285|2290|2284|4
1640342400000|2021-12-24 10:40:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1640343000000|2021-12-24 10:50:00|2289.5|2281.5|2288.3|2282.3|2292|2285.3|2288|2281.5|7
1640343600000|2021-12-24 11:00:00|2288|2282|2286|2280|2288.8|2282|2286|2279.3|3
1640344200000|2021-12-24 11:10:00|2286.3|2280.3|2288.8|2282.8|2288.8|2282.8|2285.8|2279.8|8
1640344500000|2021-12-24 11:15:00|2289|2283|2292|2286|2292.5|2286|2289|2282.8|7
1640344800000|2021-12-24 11:20:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1640345100000|2021-12-24 11:25:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|4
1640345400000|2021-12-24 11:30:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2291.5|2285.5|12
1640346600000|2021-12-24 11:50:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1640347200000|2021-12-24 12:00:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2290.8|2284.8|3
1640347500000|2021-12-24 12:05:00|2290.5|2284.5|2291|2285|2291.3|2285.3|2290.5|2284.5|3
1640347800000|2021-12-24 12:10:00|2289.5|2283.5|2289.8|2283.8|2291|2284.3|2289.5|2281.5|6
1640348100000|2021-12-24 12:15:00|2288.3|2282.3|2288.8|2282.8|2290.3|2284.3|2287|2280|8
1640348400000|2021-12-24 12:20:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|2
1640349000000|2021-12-24 12:30:00|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|6
1640349300000|2021-12-24 12:35:00|2287.3|2281.3|2286|2280|2287.8|2281.3|2286|2278|4
1640349600000|2021-12-24 12:40:00|2285.5|2279.5|2283.8|2277.8|2286.3|2279.5|2283.8|2277.3|3
1640349900000|2021-12-24 12:45:00|2284|2278|2284.3|2274.5|2284.8|2278|2279.8|2273.8|20
1640350200000|2021-12-24 12:50:00|2284|2275|2282|2276|2284.5|2277.8|2281.3|2274.5|16
1640350500000|2021-12-24 12:55:00|2282.3|2276.3|2284|2278|2285.3|2279.3|2282|2276|17
1640350800000|2021-12-24 13:00:00|2284.5|2278.5|2282.8|2276.8|2285|2279|2281.8|2275.8|24
1640351100000|2021-12-24 13:05:00|2283.3|2277.3|2280.8|2274.8|2284.5|2278.5|2280.8|2274.3|10
1640351400000|2021-12-24 13:10:00|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2277|2271|21
1640351700000|2021-12-24 13:15:00|2280.5|2274.5|2279|2273|2280.5|2274.5|2279|2273|7
1640352300000|2021-12-24 13:25:00|2278.8|2272.8|2275|2269|2278.8|2272.8|2275|2269|24
1640352600000|2021-12-24 13:30:00|2274.8|2268.8|2276.8|2270.8|2277.3|2271.3|2274.8|2268.8|14
1640352900000|2021-12-24 13:35:00|2276.5|2270.5|2276.5|2270.5|2277|2271|2275.8|2269.8|7
1640353200000|2021-12-24 13:40:00|2276.8|2270.8|2280.3|2274.3|2281.8|2274.5|2276.8|2270.5|12
1640353500000|2021-12-24 13:45:00|2280|2274|2277.3|2271.3|2280|2274|2277.3|2271.3|5
1640353800000|2021-12-24 13:50:00|2277|2271|2276.5|2270.5|2277|2271|2276.5|2270.5|3
1640354100000|2021-12-24 13:55:00|2276.3|2270.3|2281|2275|2283.5|2277.5|2276.3|2270.3|19
1640354400000|2021-12-24 14:00:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280.3|2274.3|5
1640355000000|2021-12-24 14:10:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2280.5|2274.5|3
1640355300000|2021-12-24 14:15:00|2281.5|2275.5|2280.5|2274.5|2281.5|2275.5|2279.5|2273.5|10
1640355600000|2021-12-24 14:20:00|2281.3|2272.3|2277.5|2271.5|2281.3|2273.5|2277.5|2271.3|11
1640355900000|2021-12-24 14:25:00|2277.8|2271.8|2277.5|2271.5|2279|2273|2277.3|2271.3|7
1640356200000|2021-12-24 14:30:00|2277.3|2271.3|2277.3|2271.3|2278|2272|2277|2271|9
1640356500000|2021-12-24 14:35:00|2278|2272|2277.8|2271.8|2278.3|2272.3|2277.5|2271.5|6
1640356800000|2021-12-24 14:40:00|2278|2272|2278|2272|2279.3|2272.5|2278|2270.3|5
1640357100000|2021-12-24 14:45:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1640358600000|2021-12-24 15:10:00|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.3|2271.3|4
1640358900000|2021-12-24 15:15:00|2277.5|2271.5|2278.5|2272.5|2278.8|2272.8|2277.5|2271.5|6
1640359200000|2021-12-24 15:20:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2278|2272|2
1640359500000|2021-12-24 15:25:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1640359800000|2021-12-24 15:30:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.8|2271.8|3
1640360100000|2021-12-24 15:35:00|2278|2272|2278|2272|2278.3|2272.3|2277.8|2271.8|9
1640360400000|2021-12-24 15:40:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|4
1640360700000|2021-12-24 15:45:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1640361000000|2021-12-24 15:50:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1640361300000|2021-12-24 15:55:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|2
1640361600000|2021-12-24 16:00:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1640362800000|2021-12-24 16:20:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1640363100000|2021-12-24 16:25:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1640363700000|2021-12-24 16:35:00|2279.3|2273.3|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|3
1640364300000|2021-12-24 16:45:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1640364600000|2021-12-24 16:50:00|2279.3|2273.3|2280.3|2274.3|2280.3|2274.3|2278.8|2272.8|8
1640364900000|2021-12-24 16:55:00|2280.5|2274.5|2280.8|2274.8|2281.3|2275.3|2280.3|2274.3|7
1640365200000|2021-12-24 17:00:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1640368200000|2021-12-24 17:50:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1640368500000|2021-12-24 17:55:00|2282.3|2271|2282.3|2271|2282.3|2271|2282.3|2271|1
1640739600000|2021-12-29 01:00:00|2283|2272.5|2288.5|2274.5|2289|2278.5|2283|2272.5|21
1640739900000|2021-12-29 01:05:00|2288|2274.3|2286.3|2275.8|2288|2277.3|2284.8|2274.3|13
1640740200000|2021-12-29 01:10:00|2288.3|2276|2287|2276.5|2288.3|2276.5|2285.3|2274.8|7
1640740500000|2021-12-29 01:15:00|2286.8|2276.3|2284.8|2274.3|2286.8|2276.3|2283.3|2272.8|21
1640740800000|2021-12-29 01:20:00|2285.3|2274.8|2286|2275.5|2286|2275.5|2284.8|2274.3|4
1640741400000|2021-12-29 01:30:00|2285.8|2275.3|2285.8|2275.3|2285.8|2275.3|2285.8|2275.3|1
1640741700000|2021-12-29 01:35:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640742300000|2021-12-29 01:45:00|2285.5|2275|2286.3|2275.8|2286.3|2275.8|2285.5|2275|3
1640742900000|2021-12-29 01:55:00|2286.5|2276|2286.5|2276|2286.5|2276|2286.5|2276|1
1640743200000|2021-12-29 02:00:00|2285.3|2274.8|2286.3|2275.8|2286.5|2276|2285|2274.5|12
1640743500000|2021-12-29 02:05:00|2285.8|2275.3|2283.3|2272.8|2285.8|2275.3|2283.3|2272.8|9
1640743800000|2021-12-29 02:10:00|2283|2272.5|2283.5|2273|2284|2273.5|2283|2272.5|4
1640745000000|2021-12-29 02:30:00|2284.3|2273.8|2285.3|2274.8|2286|2275.5|2284.3|2273.8|6
1640745300000|2021-12-29 02:35:00|2285.8|2275.3|2285.8|2275.3|2286|2275.5|2285.8|2275.3|3
1640745600000|2021-12-29 02:40:00|2285.3|2274.8|2285.5|2275|2285.8|2275.3|2285|2274.5|6
1640745900000|2021-12-29 02:45:00|2285|2274.5|2285|2274.5|2285|2274.5|2285|2274.5|1
1640746800000|2021-12-29 03:00:00|2284.3|2273.8|2283|2272.5|2284.3|2273.8|2283|2272.5|6
1640747100000|2021-12-29 03:05:00|2282.5|2272|2284.3|2273.8|2286.8|2275|2281.5|2271|17
1640747400000|2021-12-29 03:10:00|2284.8|2274.3|2286.3|2275.8|2287.8|2277.3|2284.8|2274.3|14
1640747700000|2021-12-29 03:15:00|2286|2275.5|2285.8|2275.3|2286|2275.5|2285.5|2275|5
1640748300000|2021-12-29 03:25:00|2285.5|2275|2285.5|2275|2285.5|2275|2284|2273.5|11
1640748900000|2021-12-29 03:35:00|2286|2275.5|2286.5|2276|2286.5|2276|2286|2275.5|3
1640749200000|2021-12-29 03:40:00|2286.8|2276.3|2287.3|2276.8|2287.5|2277|2286.3|2275.8|8
1640751900000|2021-12-29 04:25:00|2287.8|2277.3|2288.3|2277.8|2288.3|2277.8|2287.8|2277.3|2
1640755200000|2021-12-29 05:20:00|2288.5|2278|2288.5|2278|2288.5|2278|2288.5|2278|1
1640755800000|2021-12-29 05:30:00|2288.3|2277.8|2290.8|2280.3|2291.5|2281|2288.3|2277.8|17
1640756100000|2021-12-29 05:35:00|2291.3|2280.8|2291.3|2280.8|2291.3|2280.8|2291.3|2280.8|1
1640756400000|2021-12-29 05:40:00|2291.5|2281|2291.5|2281|2291.5|2281|2291.5|2281|1
1640756700000|2021-12-29 05:45:00|2292.8|2282.3|2294.5|2284|2295.3|2284.8|2292.8|2282.3|18
1640757000000|2021-12-29 05:50:00|2294.8|2284.3|2292.5|2282|2294.8|2284.3|2292|2281.5|21
1640757300000|2021-12-29 05:55:00|2291.8|2281.3|2287.5|2277|2294.5|2282.3|2287.5|2277|54
1640757600000|2021-12-29 06:00:00|2288|2277.5|2289.8|2279.3|2291.5|2280.5|2286.3|2275.8|25
1640757900000|2021-12-29 06:05:00|2290.3|2279.8|2288.8|2278.3|2291|2280.5|2288.8|2278.3|15
1640758200000|2021-12-29 06:10:00|2288.5|2278|2292.8|2282.3|2292.8|2282.3|2288.5|2278|16
1640758500000|2021-12-29 06:15:00|2293.5|2283|2294.5|2284|2296.3|2285.8|2293.5|2283|12
1640758800000|2021-12-29 06:20:00|2294.3|2283.8|2296.3|2285.8|2296.3|2285.8|2294.3|2283.8|7
1640759100000|2021-12-29 06:25:00|2296.5|2286|2296.5|2286|2296.5|2286|2296.5|2286|1
1640759400000|2021-12-29 06:30:00|2296.8|2286.3|2295.3|2284.8|2299|2288.5|2295|2284.5|22
1640759700000|2021-12-29 06:35:00|2295|2284.5|2299.3|2288.8|2299.3|2288.8|2295|2284.5|11
1640760000000|2021-12-29 06:40:00|2300.5|2290|2298|2287.5|2301|2290.5|2298|2287.5|7
1640760300000|2021-12-29 06:45:00|2297.5|2285.8|2298|2287.5|2298|2287.5|2296.8|2285.8|5
1640760600000|2021-12-29 06:50:00|2298.3|2287.8|2294.8|2284.3|2298.3|2287.8|2294.8|2283|10
1640760900000|2021-12-29 06:55:00|2294.3|2283.8|2294.3|2283.8|2296.3|2285.8|2293|2282.5|27
1640761200000|2021-12-29 07:00:00|2294.5|2284|2291.8|2281.3|2294.5|2284|2291.8|2281.3|9
1640761800000|2021-12-29 07:10:00|2292.3|2281.8|2289.8|2279.3|2292.8|2282.3|2289.5|2279|13
1640762100000|2021-12-29 07:15:00|2289|2278.5|2288.3|2277.8|2289.8|2279.3|2287|2276.5|6
1640762400000|2021-12-29 07:20:00|2288|2277.5|2288|2277.5|2288|2277.5|2286.8|2276.3|4
1640762700000|2021-12-29 07:25:00|2287.3|2276.8|2287.8|2277.3|2287.8|2277.3|2286.5|2276|4
1640763000000|2021-12-29 07:30:00|2288.3|2277.8|2288|2277.5|2288.5|2277.8|2286.5|2276|4
1640763300000|2021-12-29 07:35:00|2288.5|2278|2294.3|2283.8|2294.3|2283.8|2288.5|2278|8
1640763600000|2021-12-29 07:40:00|2293.5|2283|2293.8|2283.3|2294|2283.5|2293|2282.5|6
1640763900000|2021-12-29 07:45:00|2294.5|2284|2293|2282.5|2295.3|2284.8|2292.8|2282.3|13
1640764200000|2021-12-29 07:50:00|2293.3|2282.8|2294.3|2283.8|2296|2285.5|2293.3|2282.8|6
1640764500000|2021-12-29 07:55:00|2292.3|2286.3|2294.3|2288.3|2294.3|2288.3|2292|2286|11
1640764800000|2021-12-29 08:00:00|2295.8|2289.8|2296.5|2290.5|2304.3|2298.3|2295.8|2289.8|36
1640765100000|2021-12-29 08:05:00|2295.3|2289.3|2294.8|2288.8|2295.8|2289.8|2294.5|2288.5|13
1640765400000|2021-12-29 08:10:00|2295|2289|2293|2287|2295|2289|2291.8|2285.8|30
1640765700000|2021-12-29 08:15:00|2293.3|2287.3|2293.3|2287.3|2294|2288|2292.3|2286.3|17
1640766000000|2021-12-29 08:20:00|2293|2287|2294|2288|2294.3|2288.3|2292.5|2286.5|21
1640766300000|2021-12-29 08:25:00|2293.5|2287.5|2293|2287|2294|2288|2292.8|2286.8|11
1640766600000|2021-12-29 08:30:00|2293.3|2287.3|2295.8|2289.8|2295.8|2289.8|2293|2287|22
1640766900000|2021-12-29 08:35:00|2296|2290|2299.5|2293.5|2299.5|2293.5|2295.5|2289.5|17
1640767200000|2021-12-29 08:40:00|2299.3|2293.3|2295.5|2289.5|2299.3|2293.3|2294.5|2288.5|21
1640767500000|2021-12-29 08:45:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2292|2286|17
1640767800000|2021-12-29 08:50:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1640768100000|2021-12-29 08:55:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1640768400000|2021-12-29 09:00:00|2294.3|2288.3|2288|2282|2294.3|2288.3|2287.8|2281.8|13
1640768700000|2021-12-29 09:05:00|2287.8|2281.8|2284.5|2278.5|2287.8|2281.8|2284.5|2278.5|10
1640769000000|2021-12-29 09:10:00|2284|2278|2282.3|2276.3|2288.3|2282.3|2282.3|2276.3|14
1640769300000|2021-12-29 09:15:00|2282|2276|2277.5|2271.5|2282|2276|2275.5|2269.5|14
1640769600000|2021-12-29 09:20:00|2277.3|2271.3|2274.5|2268.5|2277.3|2271.3|2274.3|2268.3|7
1640769900000|2021-12-29 09:25:00|2274.3|2268.3|2267|2261|2274.3|2268.3|2267|2261|19
1640770200000|2021-12-29 09:30:00|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1640770500000|2021-12-29 09:35:00|2267.8|2261.8|2272.5|2266.5|2272.5|2266.5|2267.8|2261.8|8
1640770800000|2021-12-29 09:40:00|2272.8|2266.8|2272.8|2266.8|2276.3|2270.3|2272.8|2266.8|9
1640771100000|2021-12-29 09:45:00|2273|2267|2272.3|2266.3|2273.3|2267.3|2271.3|2265.3|8
1640771400000|2021-12-29 09:50:00|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1640771700000|2021-12-29 09:55:00|2272.3|2266.3|2271.5|2265.5|2272.3|2266.3|2271.3|2265.3|5
1640772000000|2021-12-29 10:00:00|2271.8|2265.8|2273.3|2267.3|2273.5|2267.5|2271.3|2265.3|8
1640772300000|2021-12-29 10:05:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1640772600000|2021-12-29 10:10:00|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|2
1640772900000|2021-12-29 10:15:00|2274|2268|2274.5|2268.5|2275|2269|2271|2265|20
1640773200000|2021-12-29 10:20:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2273.5|2267.5|5
1640773500000|2021-12-29 10:25:00|2273.3|2267.3|2273|2267|2273.8|2267.8|2273|2267|5
1640773800000|2021-12-29 10:30:00|2272.5|2266.5|2272|2266|2272.5|2266.5|2272|2266|3
1640774100000|2021-12-29 10:35:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.5|2264.5|5
1640774400000|2021-12-29 10:40:00|2271.3|2265.3|2272|2266|2272|2266|2271.3|2265.3|3
1640774700000|2021-12-29 10:45:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.5|2265.5|6
1640775000000|2021-12-29 10:50:00|2272|2266|2271.5|2265.5|2272|2266|2271.3|2265.3|8
1640775300000|2021-12-29 10:55:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|2
1640775600000|2021-12-29 11:00:00|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|2
1640775900000|2021-12-29 11:05:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1640776200000|2021-12-29 11:10:00|2271.8|2265.8|2266.8|2260.8|2271.8|2265.8|2266.8|2260.8|12
1640776500000|2021-12-29 11:15:00|2267|2261|2264.3|2258.3|2267.5|2261.5|2264.3|2258.3|11
1640776800000|2021-12-29 11:20:00|2263.8|2257.8|2266.3|2260.3|2268|2262|2261|2255|19
1640777100000|2021-12-29 11:25:00|2267|2261|2270.8|2264.8|2270.8|2264.8|2266.5|2260.5|19
1640777400000|2021-12-29 11:30:00|2271|2265|2276.3|2270.3|2276.8|2270.8|2271|2265|33
1640777700000|2021-12-29 11:35:00|2276|2270|2275|2269|2276.8|2270.8|2275|2269|29
1640778000000|2021-12-29 11:40:00|2274.5|2268.5|2275.3|2269.3|2275.3|2269.3|2270.8|2264|15
1640778300000|2021-12-29 11:45:00|2275.5|2269.5|2274.3|2268.3|2275.5|2269.5|2274|2268|7
1640778600000|2021-12-29 11:50:00|2274.5|2268.5|2273.8|2267.8|2274.5|2268.5|2273.8|2267.8|2
1640778900000|2021-12-29 11:55:00|2273.5|2267.5|2274.3|2268.3|2274.3|2268.3|2272.8|2266.8|6
1640779500000|2021-12-29 12:05:00|2275|2269|2274.5|2268.5|2275|2269|2274.3|2268.3|3
1640779800000|2021-12-29 12:10:00|2274.8|2268.8|2277|2271|2277|2271|2274.8|2268.8|3
1640780100000|2021-12-29 12:15:00|2276.8|2270.8|2274.3|2268.3|2276.8|2270.8|2272.8|2266.8|26
1640780400000|2021-12-29 12:20:00|2274|2268|2273.5|2267.5|2274|2268|2272.5|2266.5|18
1640780700000|2021-12-29 12:25:00|2273.3|2267.3|2269.5|2263.5|2273.3|2267.3|2269.3|2263.3|30
1640781000000|2021-12-29 12:30:00|2269.3|2263.3|2264.5|2258.5|2269.3|2263.3|2263.8|2257.8|53
1640781300000|2021-12-29 12:35:00|2264|2258|2268.3|2262.3|2268.8|2262.8|2263.8|2257.8|30
1640781600000|2021-12-29 12:40:00|2268.5|2262.5|2268.5|2262.5|2269.5|2263.5|2266|2260|32
1640781900000|2021-12-29 12:45:00|2269|2263|2269|2263|2270|2264|2267|2261|14
1640782200000|2021-12-29 12:50:00|2269.3|2263.3|2270.8|2264.8|2273.8|2267|2269.3|2263|20
1640782500000|2021-12-29 12:55:00|2272|2266|2278.8|2272.8|2280|2274|2271.3|2265.3|29
1640782800000|2021-12-29 13:00:00|2280.3|2274.3|2273.8|2267.8|2281|2274.3|2273.3|2267.3|70
1640783100000|2021-12-29 13:05:00|2274|2268|2272.3|2266.3|2278.3|2272.3|2271.5|2265.5|39
1640783400000|2021-12-29 13:10:00|2272.5|2266.5|2279|2273|2279.3|2273.3|2272.5|2266.5|21
1640783700000|2021-12-29 13:15:00|2278.8|2272.8|2274.8|2268.8|2278.8|2272.8|2274.5|2267.5|25
1640784000000|2021-12-29 13:20:00|2274.5|2268.5|2277.5|2271.5|2278.3|2272.3|2274.5|2268.5|30
1640784300000|2021-12-29 13:25:00|2277.8|2271.8|2278.3|2272.3|2280|2274|2277|2271|25
1640784600000|2021-12-29 13:30:00|2278.5|2272.5|2279.5|2273.5|2280.3|2274.3|2277.5|2271.5|27
1640784900000|2021-12-29 13:35:00|2279.8|2273.8|2284|2278|2285|2279|2279.8|2273.8|17
1640785200000|2021-12-29 13:40:00|2284.3|2278.3|2284.3|2278.3|2286|2280|2283.8|2277.8|17
1640785500000|2021-12-29 13:45:00|2284|2278|2280.5|2274.5|2284|2278|2280.5|2274.5|8
1640785800000|2021-12-29 13:50:00|2280|2274|2274.8|2268.8|2280|2274|2274.8|2268.8|10
1640786100000|2021-12-29 13:55:00|2274.3|2268.3|2274.5|2268.5|2275.8|2269.8|2274|2268|9
1640786400000|2021-12-29 14:00:00|2274.8|2268.8|2276.5|2270.5|2276.5|2270.5|2274.3|2268.3|8
1640786700000|2021-12-29 14:05:00|2276.3|2270.3|2272.3|2266.3|2276.3|2270.3|2272.3|2266.3|4
1640787000000|2021-12-29 14:10:00|2272|2266|2273.5|2267.5|2274.5|2268.5|2272|2266|11
1640787300000|2021-12-29 14:15:00|2274.8|2268.8|2273.3|2267.3|2274.8|2268.8|2271.5|2265.5|11
1640787600000|2021-12-29 14:20:00|2273.5|2267.5|2273.3|2267.3|2273.5|2267.5|2272.8|2266.8|5
1640787900000|2021-12-29 14:25:00|2273.8|2267.8|2273.8|2267.8|2274.5|2268.5|2273.5|2267.5|6
1640788200000|2021-12-29 14:30:00|2274.3|2268.3|2274.8|2268.8|2275.3|2269.3|2273.8|2267.8|13
1640788500000|2021-12-29 14:35:00|2275.3|2269.3|2276.8|2270.8|2278|2272|2275.3|2269.3|14
1640788800000|2021-12-29 14:40:00|2277|2271|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|7
1640789100000|2021-12-29 14:45:00|2276|2270|2275.3|2269.3|2276|2270|2274.3|2268.3|5
1640789400000|2021-12-29 14:50:00|2274.8|2268.8|2277.5|2271.5|2277.5|2271.5|2274.8|2268.8|5
1640789700000|2021-12-29 14:55:00|2277|2271|2273.5|2267.5|2277.5|2271.5|2272.8|2266.8|15
1640790000000|2021-12-29 15:00:00|2273.8|2267.8|2272|2266|2274.8|2268.8|2272|2266|14
1640790300000|2021-12-29 15:05:00|2272.3|2266.3|2280|2274|2280.3|2274.3|2272.3|2266.3|20
1640790600000|2021-12-29 15:10:00|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.8|2272.8|5
1640790900000|2021-12-29 15:15:00|2278.3|2272.3|2279|2273|2279|2273|2278.3|2272.3|3
1640791200000|2021-12-29 15:20:00|2278.8|2272.8|2278.5|2272.5|2279.3|2273.3|2277.8|2271.8|10
1640791500000|2021-12-29 15:25:00|2278|2272|2276.8|2270.8|2278|2272|2276.8|2270.8|4
1640791800000|2021-12-29 15:30:00|2276.5|2270.5|2276.5|2270.5|2277|2271|2275.8|2269.8|7
1640792100000|2021-12-29 15:35:00|2276.3|2270.3|2278|2272|2278|2272|2275|2269|11
1640792400000|2021-12-29 15:40:00|2278.3|2272.3|2280.8|2274.8|2281|2275|2278|2272|7
1640792700000|2021-12-29 15:45:00|2280.3|2274.3|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|9
1640793000000|2021-12-29 15:50:00|2278.8|2272.8|2279.8|2273.8|2279.8|2273.8|2277.8|2271.8|7
1640793300000|2021-12-29 15:55:00|2280.3|2274.3|2279.8|2273.8|2281.8|2275.8|2277.8|2271|14
1640793600000|2021-12-29 16:00:00|2280|2274|2282.8|2276.8|2283.3|2277.3|2279.8|2273.8|23
1640793900000|2021-12-29 16:05:00|2282|2276|2284.5|2278.5|2284.5|2278.5|2279.8|2273.8|21
1640794200000|2021-12-29 16:10:00|2284.8|2278.8|2285.3|2279.3|2287|2281|2284.5|2278.5|31
1640794500000|2021-12-29 16:15:00|2285.5|2279.5|2291.5|2285.5|2292|2286|2285.5|2279.5|90
1640794800000|2021-12-29 16:20:00|2292|2286|2292.5|2286.5|2293.5|2287.5|2291|2285|37
1640795100000|2021-12-29 16:25:00|2293|2287|2291.5|2285.5|2294.5|2288.5|2291.3|2285.3|46
1640795400000|2021-12-29 16:30:00|2291.8|2285.8|2290.5|2284.5|2292.3|2286.3|2289.8|2283.8|17
1640795700000|2021-12-29 16:35:00|2290.8|2284.8|2290.8|2284.8|2292|2286|2290.8|2284.8|8
1640796300000|2021-12-29 16:45:00|2291.8|2285.8|2291|2285|2291.8|2285.8|2290.5|2284.5|4
1640796600000|2021-12-29 16:50:00|2290.8|2284.8|2288.8|2282.8|2290.8|2284.8|2288.8|2282.8|7
1640796900000|2021-12-29 16:55:00|2288|2282|2286.5|2280.5|2288|2282|2286.3|2280.3|8
1640797200000|2021-12-29 17:00:00|2286.8|2280.8|2288|2282|2288.8|2282.8|2286.8|2280.8|5
1640797500000|2021-12-29 17:05:00|2288.8|2282.8|2292|2286|2292|2286|2288.8|2282.8|7
1640798100000|2021-12-29 17:15:00|2292.8|2286.8|2296.8|2290.8|2297|2291|2292.8|2286.8|8
1640798400000|2021-12-29 17:20:00|2295.8|2289.8|2293.3|2287.3|2295.8|2289.8|2293.3|2287.3|5
1640798700000|2021-12-29 17:25:00|2293.8|2287.8|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1640799000000|2021-12-29 17:30:00|2293.3|2287.3|2290.5|2284.5|2293.3|2287.3|2289.3|2283.3|10
1640799600000|2021-12-29 17:40:00|2291|2285|2291.8|2285.8|2291.8|2285.8|2291|2285|3
1640799900000|2021-12-29 17:45:00|2292.8|2286.8|2293.8|2287.8|2293.8|2287.8|2292.8|2286.8|3
1640800200000|2021-12-29 17:50:00|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293.3|2287.3|2
1640800500000|2021-12-29 17:55:00|2296.3|2285|2290|2271.3|2296.3|2285|2290|2270.5|19
1640826000000|2021-12-30 01:00:00|2294.5|2284|2290|2279.5|2294.5|2284|2290|2279.5|10
1640826300000|2021-12-30 01:05:00|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|1
1640826600000|2021-12-30 01:10:00|2291.8|2278.8|2289.3|2278.8|2291.8|2278.8|2289.3|2278.8|3
1640826900000|2021-12-30 01:15:00|2289|2278.5|2288.8|2278.3|2289|2278.5|2288.8|2278.3|2
1640827200000|2021-12-30 01:20:00|2288|2277.5|2288.8|2278.3|2288.8|2278.3|2288|2277.5|2
1640827500000|2021-12-30 01:25:00|2289|2278.5|2288.8|2278.3|2289|2278.5|2288.8|2278.3|2
1640828100000|2021-12-30 01:35:00|2288.5|2278|2287.5|2277|2288.5|2278|2287|2276.5|5
1640828400000|2021-12-30 01:40:00|2288|2277.5|2288|2277.5|2288|2277.5|2288|2277.5|1
1640828700000|2021-12-30 01:45:00|2288.3|2277.8|2289|2278.5|2289|2278.5|2288.3|2277.8|2
1640829000000|2021-12-30 01:50:00|2288.8|2278.3|2289|2278.5|2289|2278.5|2288.8|2278.3|2
1640829300000|2021-12-30 01:55:00|2288.8|2278.3|2288.5|2278|2289|2278.5|2288.5|2278|3
1640829600000|2021-12-30 02:00:00|2289|2278.5|2289|2278.5|2289|2278.5|2289|2278.5|1
1640830200000|2021-12-30 02:10:00|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|1
1640831400000|2021-12-30 02:30:00|2289|2278.5|2289|2278.5|2289|2278.5|2289|2278.5|1
1640831700000|2021-12-30 02:35:00|2288|2277.5|2289|2278.5|2289|2278.5|2288|2277.5|4
1640832000000|2021-12-30 02:40:00|2288.5|2278|2285.8|2275.3|2288.5|2278|2285.8|2275.3|6
1640832300000|2021-12-30 02:45:00|2286|2275.5|2286.8|2276.3|2286.8|2276.3|2286|2275.5|2
1640832900000|2021-12-30 02:55:00|2287|2276.5|2287.3|2276.8|2287.3|2276.8|2287|2276.5|2
1640833500000|2021-12-30 03:05:00|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|1
1640833800000|2021-12-30 03:10:00|2288|2277.5|2288|2277.5|2288|2277.5|2288|2277.5|1
1640834100000|2021-12-30 03:15:00|2288.3|2277.8|2288.5|2278|2288.5|2278|2288.3|2277.8|2
1640834400000|2021-12-30 03:20:00|2289|2278.5|2289.3|2278.8|2289.3|2278.8|2289|2278.5|2
1640834700000|2021-12-30 03:25:00|2289.5|2279|2289.5|2279|2289.5|2279|2289.5|2279|1
1640835300000|2021-12-30 03:35:00|2290|2279.5|2290|2279.5|2290|2279.5|2290|2279.5|1
1640839200000|2021-12-30 04:40:00|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|2289.3|2278.8|1
1640840100000|2021-12-30 04:55:00|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|2289.8|2279.3|1
1640842500000|2021-12-30 05:35:00|2288.8|2278.3|2289.8|2279.3|2289.8|2279.3|2288.8|2278.3|5
1640842800000|2021-12-30 05:40:00|2288.5|2278|2285.5|2275|2289.5|2279|2285|2274.5|32
1640843100000|2021-12-30 05:45:00|2285|2274.5|2286|2275.5|2286.3|2275.8|2283.5|2271.5|17
1640843400000|2021-12-30 05:50:00|2286.3|2275.8|2284.8|2274.3|2286.3|2275.8|2284.8|2274.3|5
1640843700000|2021-12-30 05:55:00|2285|2274.5|2285|2274.5|2285|2274.5|2285|2274.5|1
1640844000000|2021-12-30 06:00:00|2284.8|2274.3|2285|2274.5|2285|2274.5|2284.8|2274.3|2
1640844300000|2021-12-30 06:05:00|2284.8|2274.3|2284.8|2274.3|2284.8|2274.3|2284.3|2273.8|3
1640844600000|2021-12-30 06:10:00|2284.5|2274|2284.8|2274.3|2284.8|2274.3|2284|2273.5|6
1640845200000|2021-12-30 06:20:00|2285.5|2275|2284.8|2274.3|2285.5|2275|2284.3|2273.8|7
1640845500000|2021-12-30 06:25:00|2284.5|2274|2284.5|2274|2285|2274.5|2284.5|2274|4
1640845800000|2021-12-30 06:30:00|2284.8|2274.3|2284.5|2274|2284.8|2274.3|2284|2273.5|3
1640846100000|2021-12-30 06:35:00|2284|2273.5|2284|2273.5|2284|2273.5|2281.8|2271.3|13
1640846400000|2021-12-30 06:40:00|2284.5|2274|2288.8|2278.3|2290.5|2280|2284.5|2274|15
1640846700000|2021-12-30 06:45:00|2288.3|2277.8|2288|2277.5|2288.5|2278|2288|2277.5|5
1640847000000|2021-12-30 06:50:00|2288.5|2278|2291.3|2280.8|2292.8|2282.3|2288.5|2278|20
1640847300000|2021-12-30 06:55:00|2291|2280.5|2288.3|2277.8|2291|2280.5|2287.5|2276.8|14
1640847600000|2021-12-30 07:00:00|2287.8|2277.3|2287.5|2277|2287.8|2277.3|2287.5|2277|2
1640850000000|2021-12-30 07:40:00|2290.3|2277.3|2288.3|2277.8|2290.8|2277.8|2288.3|2277.3|3
1640850300000|2021-12-30 07:45:00|2288|2277.5|2288|2277.5|2288|2277.5|2288|2277.5|1
1640850900000|2021-12-30 07:55:00|2290.5|2277.8|2293.8|2287.8|2294.3|2288|2290|2277.8|16
1640851200000|2021-12-30 08:00:00|2294.3|2288.3|2295.8|2289.8|2295.8|2289.8|2294.3|2288.3|6
1640851500000|2021-12-30 08:05:00|2296|2290|2293.5|2287.5|2296.8|2290|2293.5|2285|5
1640851800000|2021-12-30 08:10:00|2293.8|2287.8|2293.5|2287.5|2294.5|2287.8|2293.5|2284.8|3
1640852100000|2021-12-30 08:15:00|2294|2288|2297|2291|2298.5|2292.5|2294|2288|8
1640852400000|2021-12-30 08:20:00|2296.8|2290.8|2292.5|2286.5|2296.8|2290.8|2292.3|2286.3|7
1640852700000|2021-12-30 08:25:00|2292.3|2286.3|2289.5|2283.5|2292.3|2286.3|2289.5|2283.5|6
1640853000000|2021-12-30 08:30:00|2289.8|2283.8|2291|2285|2291|2285|2289.8|2283.8|4
1640853600000|2021-12-30 08:40:00|2290.3|2284.3|2289.3|2283.3|2290.3|2284.3|2289.3|2283.3|4
1640854500000|2021-12-30 08:55:00|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1640855400000|2021-12-30 09:10:00|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1640855700000|2021-12-30 09:15:00|2289.8|2283.8|2289.3|2283.3|2290|2284|2288.8|2282.8|7
1640856000000|2021-12-30 09:20:00|2289.5|2283.5|2289|2283|2291.3|2285.3|2289|2283|13
1640856300000|2021-12-30 09:25:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.3|2282.3|6
1640856600000|2021-12-30 09:30:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1640856900000|2021-12-30 09:35:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2288|2282|3
1640857200000|2021-12-30 09:40:00|2287.5|2281.5|2290.3|2284.3|2290.8|2284.8|2287.5|2281.5|12
1640857500000|2021-12-30 09:45:00|2289.8|2283.8|2290.8|2284.8|2290.8|2284.8|2288|2282|12
1640857800000|2021-12-30 09:50:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|4
1640858100000|2021-12-30 09:55:00|2290|2284|2290.5|2284.5|2290.5|2284.5|2290|2284|3
1640858400000|2021-12-30 10:00:00|2290|2284|2290|2284|2290|2284|2289.5|2283.5|6
1640858700000|2021-12-30 10:05:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|3
1640859000000|2021-12-30 10:10:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|2
1640859300000|2021-12-30 10:15:00|2288.8|2282.8|2284.8|2278.8|2288.8|2282.8|2284.8|2276.3|7
1640859600000|2021-12-30 10:20:00|2285.3|2279.3|2286.8|2280.8|2288.8|2280.8|2285.3|2278.5|6
1640859900000|2021-12-30 10:25:00|2287|2281|2289.5|2283.5|2290|2284|2287|2281|12
1640860200000|2021-12-30 10:30:00|2289.8|2283.8|2290.3|2284.3|2290.3|2284.3|2289.8|2283.8|3
1640860500000|2021-12-30 10:35:00|2290.5|2284.5|2290.8|2284.8|2291.3|2285.3|2289.8|2283.8|9
1640860800000|2021-12-30 10:40:00|2291|2285|2290.5|2284.5|2291.3|2285.3|2290.5|2284.5|3
1640861100000|2021-12-30 10:45:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1640861700000|2021-12-30 10:55:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1640862000000|2021-12-30 11:00:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1640862300000|2021-12-30 11:05:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1640862900000|2021-12-30 11:15:00|2290.8|2284.8|2291.8|2285.8|2292|2286|2290.8|2284.8|7
1640863200000|2021-12-30 11:20:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1640864100000|2021-12-30 11:35:00|2291.8|2285.8|2290.5|2284.5|2291.8|2285.8|2290.5|2284.5|2
1640864400000|2021-12-30 11:40:00|2290.8|2284.8|2291|2285|2291.8|2285.8|2290.3|2284.3|10
1640864700000|2021-12-30 11:45:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1640865000000|2021-12-30 11:50:00|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|2
1640865300000|2021-12-30 11:55:00|2290|2284|2288.3|2282.3|2290.3|2284.3|2286.8|2280.8|10
1640865600000|2021-12-30 12:00:00|2287.8|2281.8|2288.3|2282.3|2288.3|2282.3|2287.8|2281.8|2
1640865900000|2021-12-30 12:05:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1640866200000|2021-12-30 12:10:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1640866500000|2021-12-30 12:15:00|2287.8|2281.8|2288.5|2282.5|2288.5|2282.5|2287.5|2281.5|3
1640866800000|2021-12-30 12:20:00|2288|2282|2290|2284|2290|2284|2288|2282|5
1640867400000|2021-12-30 12:30:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1640868000000|2021-12-30 12:40:00|2290.3|2284.3|2291.8|2285.8|2291.8|2285.8|2290.3|2284.3|4
1640868300000|2021-12-30 12:45:00|2291.5|2285.5|2286.3|2280.3|2291.5|2285.5|2285.5|2279.5|36
1640868600000|2021-12-30 12:50:00|2286.5|2280.5|2291.8|2285.8|2291.8|2285.8|2285.3|2279.3|25
1640868900000|2021-12-30 12:55:00|2292|2286|2291.5|2285.5|2292|2286|2289.3|2283.3|23
1640869200000|2021-12-30 13:00:00|2291.8|2285.8|2292|2286|2295|2289|2290.3|2284.3|65
1640869500000|2021-12-30 13:05:00|2292.5|2286.5|2292|2286|2294|2288|2291.3|2285.3|39
1640869800000|2021-12-30 13:10:00|2291.8|2285.8|2293.5|2287.5|2294.8|2288.8|2290|2284|48
1640870100000|2021-12-30 13:15:00|2293.8|2287.8|2290.8|2284.8|2295.8|2289.8|2289.5|2283.5|43
1640870400000|2021-12-30 13:20:00|2291|2285|2289.8|2283.8|2294.3|2288.3|2289.5|2283.5|25
1640870700000|2021-12-30 13:25:00|2289.5|2283.5|2288.3|2282.3|2290.5|2284.5|2287|2281|29
1640871000000|2021-12-30 13:30:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2287.8|2281.8|5
1640871300000|2021-12-30 13:35:00|2288.3|2282.3|2288.8|2282.8|2288.8|2282.8|2287.8|2281.8|9
1640871600000|2021-12-30 13:40:00|2289|2283|2288|2282|2289|2283|2287.3|2281.3|13
1640871900000|2021-12-30 13:45:00|2287.8|2281.8|2287.5|2281.5|2288.5|2282.5|2287.3|2281.3|11
1640872200000|2021-12-30 13:50:00|2287.3|2281.3|2286|2280|2287.3|2281.3|2285.8|2279.8|9
1640872500000|2021-12-30 13:55:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1640872800000|2021-12-30 14:00:00|2285.3|2279.3|2284.5|2278.5|2286.3|2280.3|2284|2278|11
1640873100000|2021-12-30 14:05:00|2284.8|2278.8|2287|2281|2288.5|2282.5|2284.8|2278.8|16
1640873400000|2021-12-30 14:10:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|6
1640873700000|2021-12-30 14:15:00|2287.5|2281.5|2289.3|2283.3|2291.5|2284.8|2287.5|2281.5|11
1640874000000|2021-12-30 14:20:00|2288.8|2282.8|2283|2277|2289|2283|2282|2276|31
1640874300000|2021-12-30 14:25:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2282.8|2276.8|8
1640874600000|2021-12-30 14:30:00|2283|2277|2285|2279|2285|2279|2283|2277|6
1640874900000|2021-12-30 14:35:00|2285.3|2279.3|2286|2280|2286.5|2280|2283.5|2276.8|6
1640875200000|2021-12-30 14:40:00|2285.8|2279.8|2287.5|2281.5|2288.8|2282.8|2285.8|2279.8|10
1640875500000|2021-12-30 14:45:00|2287.8|2281.8|2289.3|2283.3|2292.3|2286.3|2287.8|2281.8|13
1640875800000|2021-12-30 14:50:00|2288.5|2282.5|2290|2284|2290|2284|2287.8|2281.8|7
1640876400000|2021-12-30 15:00:00|2289.8|2283.8|2289.8|2283.8|2292.5|2286.5|2289.3|2283.3|11
1640877000000|2021-12-30 15:10:00|2290|2284|2289.5|2283.5|2290|2284|2289.3|2283.3|7
1640877300000|2021-12-30 15:15:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|4
1640877600000|2021-12-30 15:20:00|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2288.5|2282.5|5
1640877900000|2021-12-30 15:25:00|2289.8|2283.8|2288.8|2282.8|2292.5|2285.3|2288.8|2282.8|10
1640878200000|2021-12-30 15:30:00|2289|2283|2288|2282|2289|2283|2288|2282|3
1640878800000|2021-12-30 15:40:00|2288.3|2282.3|2286.8|2280.8|2290|2284|2286.8|2280.8|11
1640879100000|2021-12-30 15:45:00|2287|2281|2288.3|2282.3|2289|2283|2287|2281|6
1640879400000|2021-12-30 15:50:00|2288|2282|2286.3|2280.3|2288|2282|2286.3|2280.3|5
1640879700000|2021-12-30 15:55:00|2286.5|2280.5|2287.3|2281.3|2287.3|2281.3|2284.3|2278.3|10
1640880000000|2021-12-30 16:00:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|12
1640880300000|2021-12-30 16:05:00|2286.8|2280.8|2290.8|2284.8|2290.8|2284.8|2286.8|2280.8|13
1640880600000|2021-12-30 16:10:00|2291|2285|2294.8|2288.8|2296.8|2290.8|2291|2285|39
1640880900000|2021-12-30 16:15:00|2295|2289|2296.3|2290.3|2303.5|2297.5|2294.8|2288.8|98
1640881200000|2021-12-30 16:20:00|2295.8|2289.8|2294|2288|2295.8|2289.8|2293|2287|18
1640881500000|2021-12-30 16:25:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1640881800000|2021-12-30 16:30:00|2293.3|2287.3|2291.8|2285.8|2293.5|2287.5|2289.8|2283.8|10
1640882100000|2021-12-30 16:35:00|2291.5|2285.5|2291.5|2285.5|2292|2286|2291|2285|6
1640882400000|2021-12-30 16:40:00|2291|2285|2293|2287|2293.3|2287.3|2291|2285|7
1640882700000|2021-12-30 16:45:00|2293.3|2287.3|2296|2290|2296|2290|2293.3|2287.3|3
1640883000000|2021-12-30 16:50:00|2295.8|2289.8|2294.5|2288.5|2296|2290|2294.5|2288.5|9
1640883300000|2021-12-30 16:55:00|2295.3|2286|2295|2289|2298|2291.4|2292.8|2286|19
1640883600000|2021-12-30 17:00:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1640883900000|2021-12-30 17:05:00|2295.3|2289.3|2295.3|2289.3|2295.5|2289.5|2294.5|2288.5|4
1640884500000|2021-12-30 17:15:00|2295.5|2289.5|2296.5|2290.5|2296.5|2290.5|2295.5|2289.5|3
1640884800000|2021-12-30 17:20:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1640885400000|2021-12-30 17:30:00|2296|2290|2295.3|2289.3|2296|2290|2295.3|2289.3|3
1640885700000|2021-12-30 17:35:00|2295|2289|2292.8|2286.8|2296.3|2290.3|2291.3|2284.5|20
1640886000000|2021-12-30 17:40:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2292|2286|2
1640886300000|2021-12-30 17:45:00|2291.5|2285.5|2291|2285|2291.5|2285.5|2290.8|2284.8|5
1640886600000|2021-12-30 17:50:00|2291.8|2282|2290.5|2284.5|2291.8|2284.5|2290.3|2282|5
1640886900000|2021-12-30 17:55:00|2293.3|2282|2299.3|2288|2300.5|2289.3|2293.3|2282|10
1640912400000|2021-12-31 01:00:00|2295.3|2284.8|2294.5|2284|2295.5|2285|2294|2283.5|8
1640912700000|2021-12-31 01:05:00|2294.8|2284.3|2294.8|2284.3|2294.8|2284.3|2294.8|2284.3|1
1640913000000|2021-12-31 01:10:00|2294.3|2283.8|2292.5|2282|2294.8|2284.3|2291.5|2281|11
1640913300000|2021-12-31 01:15:00|2293|2282.5|2290|2279.5|2293.5|2283|2288.3|2277.8|40
1640913600000|2021-12-31 01:20:00|2288.8|2278.3|2288.3|2277.8|2291.5|2281|2286|2275.5|38
1640913900000|2021-12-31 01:25:00|2287.8|2277.3|2288.5|2278|2288.8|2278.3|2286.5|2275.3|34
1640914200000|2021-12-31 01:30:00|2288.3|2277.8|2288|2277.5|2288.5|2278|2288|2277.5|3
1640914500000|2021-12-31 01:35:00|2287.8|2277.3|2282.5|2272|2287.8|2277.3|2282.5|2272|8
1640914800000|2021-12-31 01:40:00|2282.3|2270|2284|2273.5|2284|2273.5|2281.8|2270|7
1640915100000|2021-12-31 01:45:00|2284.3|2273.8|2281.8|2271.3|2285.3|2274.8|2281.8|2269.8|13
1640915700000|2021-12-31 01:55:00|2281.3|2270.8|2281.8|2271.3|2281.8|2271.3|2281.3|2270.8|2
1640916300000|2021-12-31 02:05:00|2281.5|2271|2281.3|2270.8|2281.8|2271.3|2281.3|2270.8|3
1640916600000|2021-12-31 02:10:00|2281|2270.5|2283.3|2272.8|2283.3|2272.8|2281|2270.5|6
1640917800000|2021-12-31 02:30:00|2283|2272.5|2283.8|2273.3|2283.8|2273.3|2283|2272.5|2
1640918100000|2021-12-31 02:35:00|2284.3|2273.8|2283.5|2273|2284.3|2273.8|2282.8|2272.3|5
1640919000000|2021-12-31 02:50:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640919900000|2021-12-31 03:05:00|2284.5|2274|2284|2273.5|2284.5|2274|2283.8|2273.3|5
1640920200000|2021-12-31 03:10:00|2284.5|2274|2283|2272.5|2284.5|2274|2283|2272.5|5
1640920800000|2021-12-31 03:20:00|2283.5|2273|2283.5|2273|2283.5|2273|2283.5|2273|1
1640923200000|2021-12-31 04:00:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640925600000|2021-12-31 04:40:00|2284.5|2274|2285.8|2275.3|2285.8|2275.3|2284.5|2274|4
1640925900000|2021-12-31 04:45:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640928600000|2021-12-31 05:30:00|2285.8|2275.3|2285.5|2275|2285.8|2275.3|2285.5|2275|2
1640928900000|2021-12-31 05:35:00|2285|2274.5|2284|2273.5|2285|2274.5|2283|2272.5|7
1640929200000|2021-12-31 05:40:00|2284.3|2273.8|2283.5|2273|2284.3|2273.8|2283.5|2273|2
1640929500000|2021-12-31 05:45:00|2284|2273.5|2284.3|2273.8|2284.3|2273.8|2284|2273.5|2
1640929800000|2021-12-31 05:50:00|2284|2273.5|2284.3|2273.8|2284.3|2273.8|2284|2273.5|2
1640930100000|2021-12-31 05:55:00|2284|2273.5|2285|2274.5|2286.3|2275.3|2284|2273.5|8
1640930700000|2021-12-31 06:05:00|2285.3|2274.8|2286|2275.5|2288|2277.5|2285.3|2274.8|11
1640931000000|2021-12-31 06:10:00|2285.5|2275|2285.5|2275|2285.5|2275|2284.5|2274|5
1640931300000|2021-12-31 06:15:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640931600000|2021-12-31 06:20:00|2286.3|2275.8|2285|2274.5|2287.3|2276.8|2283|2272.5|16
1640932200000|2021-12-31 06:30:00|2284.8|2274.3|2284|2273.5|2285|2274.5|2284|2273.5|6
1640932500000|2021-12-31 06:35:00|2283.5|2273|2283.8|2273.3|2283.8|2273.3|2283.5|2273|2
1640933100000|2021-12-31 06:45:00|2284|2273.5|2284.5|2274|2284.5|2274|2284|2273.5|2
1640933700000|2021-12-31 06:55:00|2284.8|2274.3|2284.5|2274|2284.8|2274.3|2284.5|2274|2
1640934900000|2021-12-31 07:15:00|2284|2273.5|2284|2273.5|2284|2273.5|2284|2273.5|1
1640935200000|2021-12-31 07:20:00|2284.5|2274|2285.5|2275|2285.5|2275|2283.5|2273|7
1640935500000|2021-12-31 07:25:00|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|2285.3|2274.8|1
1640935800000|2021-12-31 07:30:00|2285|2274.5|2284.8|2274.3|2285|2274.5|2284|2273.5|10
1640936100000|2021-12-31 07:35:00|2285|2274.5|2286.3|2275.8|2286.3|2275.8|2284.3|2273.8|10
1640936400000|2021-12-31 07:40:00|2285.8|2275.3|2288.5|2278|2289|2278.5|2285.8|2275.3|10
1640936700000|2021-12-31 07:45:00|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|2287.8|2277.3|1
1640937300000|2021-12-31 07:55:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1640937600000|2021-12-31 08:00:00|2285.8|2279.8|2286|2280|2286.3|2280.3|2284.3|2278.3|12
1640937900000|2021-12-31 08:05:00|2285.8|2279.8|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|2
1640938200000|2021-12-31 08:10:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|3
1640938500000|2021-12-31 08:15:00|2284.5|2278.5|2285.3|2279.3|2285.3|2279.3|2284.5|2278.5|4
1640938800000|2021-12-31 08:20:00|2285.5|2279.5|2286.3|2280.3|2286.8|2280.8|2285.5|2279.5|4
1640939100000|2021-12-31 08:25:00|2286|2280|2285.5|2279.5|2286|2280|2285.3|2279.3|3
1640939400000|2021-12-31 08:30:00|2285.8|2279.8|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|8
1640939700000|2021-12-31 08:35:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|2
1640940000000|2021-12-31 08:40:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1640940300000|2021-12-31 08:45:00|2287.5|2281.5|2290.5|2284.5|2291.3|2285.3|2287.5|2281.5|7
1640940600000|2021-12-31 08:50:00|2290.8|2284.8|2293.5|2287.5|2293.5|2287.5|2290.8|2284.8|2
1640940900000|2021-12-31 08:55:00|2293.8|2287.8|2298.8|2292.8|2298.8|2292.8|2293.5|2287.5|12
1640941200000|2021-12-31 09:00:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2296.8|2290.8|11
1640941500000|2021-12-31 09:05:00|2298.3|2292.3|2300.5|2294.5|2301.8|2295.8|2298.3|2292.3|17
1640941800000|2021-12-31 09:10:00|2300.3|2294.3|2296.5|2290.5|2300.3|2294.3|2296.5|2290.5|5
1640942100000|2021-12-31 09:15:00|2295.8|2289.8|2295.5|2287.3|2296|2290|2294.8|2287.3|7
1640942400000|2021-12-31 09:20:00|2294.8|2288.8|2294.8|2288.8|2295.3|2289.3|2294|2288|5
1640942700000|2021-12-31 09:25:00|2295|2289|2295.3|2289.3|2295.3|2289.3|2295|2289|2
1640943000000|2021-12-31 09:30:00|2298|2288.5|2296.3|2290.3|2298|2290.5|2296.3|2288.5|4
1640943300000|2021-12-31 09:35:00|2295.5|2289.5|2290.3|2284.3|2295.5|2289.5|2290.3|2284.3|6
1640943600000|2021-12-31 09:40:00|2290.5|2284.5|2294.8|2288.8|2294.8|2288.8|2290.5|2284.5|4
1640943900000|2021-12-31 09:45:00|2294|2288|2296.8|2290.8|2297|2291|2294|2288|8
1640944200000|2021-12-31 09:50:00|2296.5|2290.5|2295|2289|2296.5|2290.5|2294.8|2288.8|6
1640944500000|2021-12-31 09:55:00|2294.5|2288.5|2297.3|2291.3|2297.3|2291.3|2294|2288|10
1640944800000|2021-12-31 10:00:00|2296.8|2290.8|2297.5|2291.5|2298.3|2292.3|2296.8|2290.8|9
1640945100000|2021-12-31 10:05:00|2296.8|2290.8|2294.3|2288.3|2297.8|2291.3|2294.3|2287.5|8
1640945400000|2021-12-31 10:10:00|2294|2288|2294.3|2288.3|2294.3|2288.3|2293.3|2287.3|6
1640945700000|2021-12-31 10:15:00|2294.5|2288.5|2294.3|2288.3|2295.5|2289.5|2294.3|2288.3|7
1640946000000|2021-12-31 10:20:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1640946300000|2021-12-31 10:25:00|2294.8|2288.8|2294.8|2288.8|2295.5|2289.5|2294|2288|8
1640946600000|2021-12-31 10:30:00|2294.5|2288.5|2294|2288|2294.8|2288.8|2294|2288|6
1640946900000|2021-12-31 10:35:00|2294.3|2288.3|2292.8|2286.8|2294.5|2288.5|2292.8|2286.8|5
1640947200000|2021-12-31 10:40:00|2293|2287|2293.3|2287.3|2294|2288|2293|2287|7
1640947500000|2021-12-31 10:45:00|2293.5|2287.5|2292|2286|2294.5|2288.5|2292|2286|9
1640947800000|2021-12-31 10:50:00|2291.8|2285.8|2290|2284|2291.8|2285.8|2290|2284|6
1640948100000|2021-12-31 10:55:00|2290.3|2284.3|2288.8|2282.8|2291.5|2285.5|2288.8|2282.8|8
1640948400000|2021-12-31 11:00:00|2288|2282|2284.3|2278.3|2288|2282|2284.3|2278.3|13
1640948700000|2021-12-31 11:05:00|2284|2278|2284.5|2278.5|2284.5|2278.5|2283.8|2277.8|3
1640949000000|2021-12-31 11:10:00|2284|2278|2286.3|2280.3|2286.3|2280.3|2284|2278|5
1640949300000|2021-12-31 11:15:00|2286|2280|2289.3|2283.3|2289.3|2283.3|2286|2280|13
1640949600000|2021-12-31 11:20:00|2289.5|2283.5|2294.8|2288.8|2294.8|2288.8|2289.5|2283.5|13
1640949900000|2021-12-31 11:25:00|2295|2289|2291.3|2285.3|2298.5|2292.5|2291.3|2285.3|18
1640950200000|2021-12-31 11:30:00|2290.8|2284.8|2291.8|2285.8|2291.8|2285.8|2290.3|2284.3|7
1640950500000|2021-12-31 11:35:00|2291.5|2285.5|2291|2285|2291.8|2285.8|2291|2285|3
1640950800000|2021-12-31 11:40:00|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2288.8|2282.8|10
1640951100000|2021-12-31 11:45:00|2291|2285|2286.5|2280.5|2291|2285|2286.5|2280.5|10
1640951400000|2021-12-31 11:50:00|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|2
1640951700000|2021-12-31 11:55:00|2287.5|2281.5|2291.8|2285.8|2291.8|2285.8|2287|2281|14
1640952000000|2021-12-31 12:00:00|2292|2286|2288|2282|2292|2286|2286.5|2280.5|15
1640952300000|2021-12-31 12:05:00|2287.5|2281.5|2297.5|2289.3|2297.5|2289.3|2287.5|2281.5|13
1640952600000|2021-12-31 12:10:00|2296.8|2290.8|2295.8|2289.8|2297.3|2291.3|2295.8|2289.8|7
1640952900000|2021-12-31 12:15:00|2295.5|2289.5|2297.3|2291.3|2297.5|2291.5|2295.5|2289.5|10
1640953200000|2021-12-31 12:20:00|2296.8|2290.8|2295.8|2289.8|2296.8|2290.8|2295|2289|18
1640953500000|2021-12-31 12:25:00|2296|2290|2297.8|2291.8|2297.8|2291.8|2296|2290|4
1640953800000|2021-12-31 12:30:00|2297.3|2291.3|2292|2286|2297.3|2291.3|2292|2286|18
1640954100000|2021-12-31 12:35:00|2291.8|2285.8|2292|2286|2293|2287|2291.5|2285.5|7
1640954400000|2021-12-31 12:40:00|2292.5|2286.5|2291.8|2285.8|2292.5|2286.5|2291.3|2285.3|3
1640954700000|2021-12-31 12:45:00|2292.3|2286.3|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|7
1640955000000|2021-12-31 12:50:00|2291|2285|2296.3|2290.3|2299.8|2292.8|2291|2285|19
1640955300000|2021-12-31 12:55:00|2296.5|2290.5|2294.3|2288.3|2296.5|2290.5|2292.8|2286.8|10
1640955600000|2021-12-31 13:00:00|2294|2288|2294.5|2288.5|2294.8|2288.8|2294|2288|4
1640955900000|2021-12-31 13:05:00|2294.3|2288.3|2293.5|2287.5|2294.3|2288.3|2293.5|2287.5|4
1640956200000|2021-12-31 13:10:00|2293.8|2287.8|2296.5|2290.5|2297.5|2291.5|2293.8|2287.8|6
1640956500000|2021-12-31 13:15:00|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|2
1640956800000|2021-12-31 13:20:00|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1640957100000|2021-12-31 13:25:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1640960400000|2021-12-31 14:20:00|2305.3|2299.3|2310|2304|2311.3|2304|2305.3|2299.3|13
1640960700000|2021-12-31 14:25:00|2311.5|2305.5|2308|2302|2313.8|2306|2308|2302|20
1640961000000|2021-12-31 14:30:00|2308.5|2302.5|2310.8|2304.8|2311.5|2304.8|2308.5|2301.8|10
1640961300000|2021-12-31 14:35:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2306.8|2300.8|12
1640961600000|2021-12-31 14:40:00|2306.5|2300.5|2304|2298|2306.5|2300.5|2304|2298|7
1640962200000|2021-12-31 14:50:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1640962500000|2021-12-31 14:55:00|2303|2297|2301.5|2295.5|2303|2297|2301.5|2295.5|4
1640963400000|2021-12-31 15:10:00|2302.3|2292.8|2299.3|2293.3|2302.3|2293.8|2297.8|2291.8|9
1640963700000|2021-12-31 15:15:00|2299.8|2293.8|2301.8|2295.8|2301.8|2295.8|2299|2293|10
1640964000000|2021-12-31 15:20:00|2301.5|2295.5|2300.5|2294.5|2302|2296|2300.5|2294.5|8
1640964300000|2021-12-31 15:25:00|2300.3|2294.3|2297|2291|2300.3|2294.3|2296.8|2290.8|11
1640964600000|2021-12-31 15:30:00|2297.5|2291.5|2295.3|2289.3|2297.8|2291.8|2295.3|2289.3|7
1640964900000|2021-12-31 15:35:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1640965200000|2021-12-31 15:40:00|2295.8|2289.8|2295.5|2289.5|2296|2290|2295.5|2289.5|4
1640965500000|2021-12-31 15:45:00|2296|2290|2295.5|2289.5|2297.5|2291.5|2295.5|2289.5|9
1640966100000|2021-12-31 15:55:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|4
1640966400000|2021-12-31 16:00:00|2299.8|2292.5|2300.8|2294.8|2301|2294.8|2299.8|2292.5|5
1640966700000|2021-12-31 16:05:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1640967000000|2021-12-31 16:10:00|2299.8|2293.8|2301.5|2295.5|2302.3|2296.3|2299.5|2293.5|12
1640967600000|2021-12-31 16:20:00|2301.8|2295.8|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|5
1640967900000|2021-12-31 16:25:00|2303|2297|2302|2296|2303|2297|2301.8|2295.8|6
1640968200000|2021-12-31 16:30:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1640968500000|2021-12-31 16:35:00|2302|2296|2304.3|2298.3|2304.5|2298.5|2302|2296|7
1640968800000|2021-12-31 16:40:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1640969400000|2021-12-31 16:50:00|2303|2297|2301.8|2295.8|2303|2297|2301.8|2295.8|6
1640969700000|2021-12-31 16:55:00|2301.5|2295.5|2301|2295|2301.8|2295.8|2301|2295|4
1640970000000|2021-12-31 17:00:00|2300.3|2294.3|2296.3|2290.3|2300.3|2294.3|2296.3|2290.3|9
1640972400000|2021-12-31 17:40:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|3
1640973300000|2021-12-31 17:55:00|2299.8|2288.5|2300|2288.8|2300|2288.8|2298.5|2287.3|3
1641258000000|2022-01-04 01:00:00|2297.8|2287.3|2299.3|2288.8|2303.5|2292.5|2297.8|2287.3|21
1641258300000|2022-01-04 01:05:00|2298.8|2288.3|2300.8|2290.3|2300.8|2290.3|2295.8|2285.3|16
1641258600000|2022-01-04 01:10:00|2301.3|2290.8|2295|2284.5|2301.3|2290.8|2295|2283.3|26
1641258900000|2022-01-04 01:15:00|2295.3|2284.8|2295.3|2284.8|2296|2285.5|2295|2284.5|7
1641259200000|2022-01-04 01:20:00|2295.8|2285.3|2300|2289.5|2301.3|2290.8|2295.8|2285.3|21
1641259500000|2022-01-04 01:25:00|2300.5|2290|2302.8|2292.3|2304.8|2294.3|2300.3|2289.8|29
1641260100000|2022-01-04 01:35:00|2302.3|2291.8|2302|2291.5|2302.3|2291.8|2302|2291.5|2
1641260400000|2022-01-04 01:40:00|2301.8|2291.3|2301|2290.5|2301.8|2291.3|2301|2290.5|3
1641261000000|2022-01-04 01:50:00|2300.8|2285.8|2293.5|2283|2300.8|2285.8|2293.5|2283|7
1641261900000|2022-01-04 02:05:00|2293.3|2282.8|2292.8|2282.3|2293.3|2282.8|2292.8|2282.3|2
1641262200000|2022-01-04 02:10:00|2292.3|2281.8|2292.3|2281.8|2292.3|2281.8|2292.3|2281.8|1
1641263100000|2022-01-04 02:25:00|2294|2283.5|2294|2283.5|2294|2283.5|2294|2283.5|2
1641263400000|2022-01-04 02:30:00|2294.3|2283.8|2292.5|2282|2294.3|2283.8|2292.3|2281.8|6
1641263700000|2022-01-04 02:35:00|2292.3|2281.8|2292.5|2282|2292.5|2282|2292.3|2281.8|4
1641265500000|2022-01-04 03:05:00|2292.8|2282.3|2292.8|2282.3|2292.8|2282.3|2292.8|2282.3|1
1641266100000|2022-01-04 03:15:00|2293.8|2283.3|2295.3|2284.8|2295.3|2284.8|2293.8|2283.3|3
1641266400000|2022-01-04 03:20:00|2295.5|2285|2295.5|2285|2295.5|2285|2295.5|2285|1
1641266700000|2022-01-04 03:25:00|2295.3|2284.8|2297.5|2287|2297.5|2287|2295.3|2284.8|7
1641267300000|2022-01-04 03:35:00|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|1
1641272100000|2022-01-04 04:55:00|2298|2287.5|2298|2287.5|2298|2287.5|2298|2287.5|1
1641274800000|2022-01-04 05:40:00|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|2297.8|2287.3|1
1641275100000|2022-01-04 05:45:00|2297.3|2286.8|2297.8|2287.3|2297.8|2287.3|2297.3|2286.8|8
1641275400000|2022-01-04 05:50:00|2297.3|2286.8|2293.5|2283|2297.3|2286.8|2293|2282.5|13
1641275700000|2022-01-04 05:55:00|2292.8|2282.3|2292|2281.5|2292.8|2282.3|2292|2281.5|5
1641276000000|2022-01-04 06:00:00|2291.5|2281|2291.3|2280.8|2291.5|2281|2291.3|2280.8|4
1641276300000|2022-01-04 06:05:00|2291.5|2281|2291.5|2281|2291.5|2281|2291.5|2281|1
1641277200000|2022-01-04 06:20:00|2291.3|2280.8|2291|2280.5|2291.3|2280.8|2291|2280.5|2
1641277500000|2022-01-04 06:25:00|2290.8|2280.3|2290.8|2280.3|2290.8|2280.3|2290.8|2280.3|1
1641277800000|2022-01-04 06:30:00|2291|2280.5|2290.8|2280.3|2291|2280.5|2290.8|2280.3|2
1641278100000|2022-01-04 06:35:00|2290.3|2279.8|2289|2278.5|2290.3|2279.8|2288.5|2278|4
1641278400000|2022-01-04 06:40:00|2289.5|2279|2290.5|2280|2291|2280.5|2289.5|2279|6
1641278700000|2022-01-04 06:45:00|2290|2279.5|2291|2280.5|2291|2280.5|2289.8|2279.3|10
1641279000000|2022-01-04 06:50:00|2290.5|2280|2291.3|2280.8|2291.3|2280.8|2289.3|2278.8|18
1641279300000|2022-01-04 06:55:00|2290.5|2280|2290.3|2279.8|2291.3|2280.8|2290|2279.5|14
1641279600000|2022-01-04 07:00:00|2290|2279.5|2289|2278.5|2290|2279.5|2289|2278.5|7
1641279900000|2022-01-04 07:05:00|2289.5|2279|2288.5|2278|2289.8|2279.3|2288.5|2278|4
1641280200000|2022-01-04 07:10:00|2289|2278.5|2290.3|2279.8|2290.5|2280|2289|2278.5|5
1641280500000|2022-01-04 07:15:00|2289.8|2279.3|2290.3|2279.8|2290.3|2279.8|2289.5|2279|4
1641281100000|2022-01-04 07:25:00|2289.8|2279.3|2290.3|2279.8|2290.3|2279.8|2289.8|2279.3|2
1641281400000|2022-01-04 07:30:00|2290.5|2280|2293|2282.5|2294.5|2283.8|2290.5|2280|13
1641281700000|2022-01-04 07:35:00|2293.3|2282.8|2290.5|2280|2293.3|2282.8|2290.3|2279.8|17
1641282000000|2022-01-04 07:40:00|2290|2279.5|2292|2281.5|2292|2281.5|2289.5|2279|10
1641282300000|2022-01-04 07:45:00|2292.3|2281.8|2293.3|2282.8|2294|2283.5|2292.3|2281.8|9
1641282600000|2022-01-04 07:50:00|2293|2282.5|2293.5|2283|2293.8|2283.3|2292.3|2281.8|9
1641282900000|2022-01-04 07:55:00|2293.8|2283.3|2292.3|2286.3|2293.8|2286.5|2290.8|2283.3|15
1641283200000|2022-01-04 08:00:00|2292|2286|2296.5|2290.5|2296.5|2290.5|2292|2286|13
1641283500000|2022-01-04 08:05:00|2296.3|2290.3|2293.8|2287.8|2296.3|2290.3|2293.8|2287.8|12
1641283800000|2022-01-04 08:10:00|2294.5|2288.5|2288.8|2282.8|2294.8|2288.8|2288.8|2282.8|16
1641284100000|2022-01-04 08:15:00|2290|2284|2292.8|2286.8|2293.8|2287.8|2290|2284|15
1641284400000|2022-01-04 08:20:00|2292.5|2286.5|2291|2285|2292.5|2286.5|2288.3|2282.3|15
1641284700000|2022-01-04 08:25:00|2292.5|2286.5|2292.5|2286.5|2293.8|2287.8|2291.3|2285.3|12
1641285000000|2022-01-04 08:30:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2292.3|2286.3|9
1641285300000|2022-01-04 08:35:00|2293.8|2287.8|2291.5|2285.5|2294.8|2288.8|2290.8|2284.8|13
1641285600000|2022-01-04 08:40:00|2291.8|2285.8|2289.5|2283.5|2291.8|2285.8|2289|2283|11
1641285900000|2022-01-04 08:45:00|2289.3|2283.3|2287.5|2281.5|2289.3|2283.3|2284.8|2278.8|19
1641286200000|2022-01-04 08:50:00|2287.3|2281.3|2288.3|2282.3|2290|2282.3|2286.5|2279.8|9
1641286500000|2022-01-04 08:55:00|2290.5|2281.5|2290.8|2284.8|2291|2284.8|2290.3|2281.5|8
1641286800000|2022-01-04 09:00:00|2291|2285|2294.5|2288.5|2295.3|2289.3|2291|2285|22
1641287100000|2022-01-04 09:05:00|2294.3|2288.3|2289.8|2283.8|2294.8|2288.8|2289.8|2283.8|29
1641287400000|2022-01-04 09:10:00|2290|2284|2290.5|2284.5|2294|2288|2290|2284|24
1641287700000|2022-01-04 09:15:00|2291.3|2285.3|2294.3|2288.3|2296.3|2290.3|2291.3|2285.3|17
1641288000000|2022-01-04 09:20:00|2294|2288|2294|2288|2294.5|2288.5|2292.8|2286.8|22
1641288300000|2022-01-04 09:25:00|2293.8|2287.8|2290|2284|2294|2288|2290|2284|17
1641288600000|2022-01-04 09:30:00|2290.8|2284.8|2293.8|2287.8|2294.5|2288.5|2290.8|2284.8|18
1641288900000|2022-01-04 09:35:00|2293.5|2287.5|2293.5|2287.5|2294|2288|2292.8|2286.8|23
1641289200000|2022-01-04 09:40:00|2293.8|2287.8|2296.8|2290.8|2296.8|2290.8|2293.8|2287.8|10
1641289500000|2022-01-04 09:45:00|2296.3|2290.3|2298.3|2292.3|2300|2294|2295.5|2289.5|19
1641289800000|2022-01-04 09:50:00|2298|2292|2297.3|2291.3|2300|2294|2296.5|2290.5|18
1641290100000|2022-01-04 09:55:00|2297.5|2291.5|2301.3|2295.3|2301.5|2295.5|2297.5|2291.5|19
1641290400000|2022-01-04 10:00:00|2301.5|2295.5|2303|2297|2305|2299|2301.5|2295.5|25
1641290700000|2022-01-04 10:05:00|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2300.5|2294.5|15
1641291000000|2022-01-04 10:10:00|2301.5|2295.5|2301.5|2295.5|2302|2296|2300.3|2294.3|9
1641291300000|2022-01-04 10:15:00|2301.8|2295.8|2297|2291|2301.8|2295.8|2297|2291|19
1641291600000|2022-01-04 10:20:00|2296.8|2290.8|2296|2290|2297.3|2291.3|2294.8|2288.8|15
1641291900000|2022-01-04 10:25:00|2295.8|2289.8|2298.3|2292.3|2300|2294|2294|2288|32
1641292200000|2022-01-04 10:30:00|2298.5|2292.5|2298.5|2292.5|2298.8|2292.8|2297.8|2291.8|14
1641292500000|2022-01-04 10:35:00|2298|2292|2299.5|2293.5|2299.5|2293.5|2297.8|2291.8|21
1641292800000|2022-01-04 10:40:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2297.5|2291.5|23
1641293100000|2022-01-04 10:45:00|2299.5|2293.5|2298.8|2292.8|2299.8|2293.8|2297.8|2291.8|20
1641293400000|2022-01-04 10:50:00|2298.5|2292.5|2299|2293|2299.3|2293.3|2298.3|2292.3|9
1641293700000|2022-01-04 10:55:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2298.8|2292.8|10
1641294000000|2022-01-04 11:00:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298|2292|11
1641294300000|2022-01-04 11:05:00|2298.5|2292.5|2298|2292|2298.8|2292.8|2298|2292|10
1641294600000|2022-01-04 11:10:00|2298.3|2292.3|2298|2292|2298.3|2292.3|2297.3|2291.3|8
1641294900000|2022-01-04 11:15:00|2297.8|2291.8|2298.8|2292.8|2298.8|2292.8|2297.8|2291.8|8
1641295200000|2022-01-04 11:20:00|2299|2293|2301|2295|2302.3|2296.3|2299|2293|12
1641295500000|2022-01-04 11:25:00|2301.3|2295.3|2302.3|2296.3|2303.3|2297.3|2301|2295|24
1641295800000|2022-01-04 11:30:00|2301.5|2295.5|2303|2297|2303.8|2297.8|2301.3|2295.3|17
1641296100000|2022-01-04 11:35:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|5
1641296400000|2022-01-04 11:40:00|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302|2296|6
1641296700000|2022-01-04 11:45:00|2302.5|2296.5|2304.5|2298.5|2306|2300|2302.3|2296.3|21
1641297000000|2022-01-04 11:50:00|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2301.8|2295.8|10
1641297300000|2022-01-04 11:55:00|2303|2297|2300|2294|2303.3|2297.3|2300|2294|8
1641297600000|2022-01-04 12:00:00|2300.3|2294.3|2300.8|2294.8|2302.5|2296.5|2300.3|2294.3|10
1641297900000|2022-01-04 12:05:00|2301.5|2295.5|2301.5|2295.5|2301.8|2295.8|2298.5|2292.5|22
1641298200000|2022-01-04 12:10:00|2301.3|2295.3|2300.8|2294.8|2301.3|2295.3|2300.5|2294.5|4
1641298500000|2022-01-04 12:15:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1641298800000|2022-01-04 12:20:00|2300.8|2294.8|2296.5|2290.5|2301|2295|2296|2290|30
1641299100000|2022-01-04 12:25:00|2296.3|2290.3|2296.3|2290.3|2299|2293|2295.5|2289.5|23
1641299400000|2022-01-04 12:30:00|2296|2290|2296|2290|2296.3|2290.3|2294.3|2288.3|24
1641299700000|2022-01-04 12:35:00|2295.3|2289.3|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|14
1641300000000|2022-01-04 12:40:00|2293.5|2287.5|2290.5|2284.5|2293.5|2287.5|2289.3|2283.3|27
1641300300000|2022-01-04 12:45:00|2290|2284|2292.8|2286.8|2295.3|2289.3|2288.3|2282.3|50
1641300600000|2022-01-04 12:50:00|2293|2287|2294.8|2288.8|2295|2289|2292.5|2286.5|27
1641300900000|2022-01-04 12:55:00|2294.5|2288.5|2287|2281|2294.5|2288.5|2287|2281|31
1641301200000|2022-01-04 13:00:00|2287.5|2281.5|2283|2277|2287.8|2281.8|2280.5|2274.5|83
1641301500000|2022-01-04 13:05:00|2282.8|2276.8|2275|2269|2282.8|2276.8|2275|2269|48
1641301800000|2022-01-04 13:10:00|2275.5|2269.5|2279|2273|2283.5|2277.5|2275.3|2269.3|70
1641302100000|2022-01-04 13:15:00|2279.3|2273.3|2276.8|2270.8|2280|2274|2276.8|2270.8|47
1641302400000|2022-01-04 13:20:00|2276.5|2270.5|2280.5|2274.5|2280.8|2274.8|2275.3|2269.3|50
1641302700000|2022-01-04 13:25:00|2281|2275|2285.3|2279.3|2285.5|2279.5|2278|2272|66
1641303000000|2022-01-04 13:30:00|2284.8|2278.8|2288.5|2282.5|2289|2283|2284.8|2278.8|39
1641303300000|2022-01-04 13:35:00|2287.3|2281.3|2290.3|2284.3|2291.8|2285.8|2286.8|2280.8|53
1641303600000|2022-01-04 13:40:00|2290.5|2284.5|2288.5|2282.5|2291.3|2285.3|2287.3|2281.3|42
1641303900000|2022-01-04 13:45:00|2288.8|2282.8|2291.5|2285.5|2293.8|2287.8|2288.8|2282.8|42
1641304200000|2022-01-04 13:50:00|2291.3|2285.3|2290.3|2284.3|2292.8|2286.8|2290.3|2284.3|37
1641304500000|2022-01-04 13:55:00|2290.5|2284.5|2296.3|2290.3|2296.8|2290.8|2289.8|2283.8|48
1641304800000|2022-01-04 14:00:00|2296.5|2290.5|2296.3|2290.3|2298.5|2292.5|2294.8|2288.8|65
1641305100000|2022-01-04 14:05:00|2296.5|2290.5|2296.3|2290.3|2299.8|2293.8|2295.8|2289.8|48
1641305400000|2022-01-04 14:10:00|2296|2290|2298.8|2292.8|2301.8|2295.8|2296|2290|31
1641305700000|2022-01-04 14:15:00|2298.3|2292.3|2299|2293|2299.3|2293.3|2296.8|2290.8|9
1641306000000|2022-01-04 14:20:00|2299.3|2293.3|2299.3|2293.3|2300|2294|2299|2293|15
1641306300000|2022-01-04 14:25:00|2298.8|2292.8|2299.3|2293.3|2301|2295|2296.8|2290.8|28
1641306600000|2022-01-04 14:30:00|2299|2293|2301.3|2295.3|2301.3|2295.3|2299|2293|19
1641306900000|2022-01-04 14:35:00|2301.5|2295.5|2298.5|2292.5|2302.3|2296.3|2296.5|2290.5|27
1641307200000|2022-01-04 14:40:00|2298.3|2292.3|2293|2287|2298.3|2292.3|2291.3|2285.3|29
1641307500000|2022-01-04 14:45:00|2293.3|2287.3|2294.3|2288.3|2295.3|2289.3|2291.8|2285.8|21
1641307800000|2022-01-04 14:50:00|2294|2288|2293.3|2287.3|2296.5|2290.5|2293|2287|23
1641308100000|2022-01-04 14:55:00|2293|2287|2290.3|2284.3|2293|2287|2289|2283|24
1641308400000|2022-01-04 15:00:00|2289.5|2283.5|2285.8|2279.8|2290.5|2284.5|2283.8|2277.8|25
1641308700000|2022-01-04 15:05:00|2286.3|2280.3|2285|2279|2286.8|2280.8|2282.8|2276.8|36
1641309000000|2022-01-04 15:10:00|2285.3|2279.3|2287.5|2281.5|2287.5|2281.5|2285.3|2279.3|19
1641309300000|2022-01-04 15:15:00|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2285|2279|29
1641309600000|2022-01-04 15:20:00|2287|2281|2289.3|2283.3|2291.3|2285.3|2286.3|2280.3|25
1641309900000|2022-01-04 15:25:00|2289.5|2283.5|2292.5|2286.5|2294|2288|2289.5|2283.5|41
1641310200000|2022-01-04 15:30:00|2293.5|2287.5|2294.5|2288.5|2294.5|2288.5|2291.8|2285.8|20
1641310500000|2022-01-04 15:35:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2293.5|2287.5|14
1641310800000|2022-01-04 15:40:00|2294|2288|2293.8|2287.8|2294.8|2288.8|2289|2283|32
1641311100000|2022-01-04 15:45:00|2293|2287|2292.5|2286.5|2293|2287|2291.8|2285.8|7
1641311400000|2022-01-04 15:50:00|2292.8|2286.8|2292.5|2286.5|2294.3|2288.3|2291|2285|14
1641311700000|2022-01-04 15:55:00|2292.3|2286.3|2295.3|2289.3|2296.5|2290.5|2292.3|2286.3|19
1641312000000|2022-01-04 16:00:00|2295.8|2289.8|2294|2288|2297.5|2291.5|2293.3|2287.3|45
1641312300000|2022-01-04 16:05:00|2293.8|2287.8|2292|2286|2295|2289|2292|2286|35
1641312600000|2022-01-04 16:10:00|2291.8|2285.8|2292|2286|2292.3|2286.3|2287.6|2281.6|36
1641312900000|2022-01-04 16:15:00|2292.3|2286.3|2302|2296|2304.3|2298.3|2292.3|2286.3|142
1641313200000|2022-01-04 16:20:00|2301.8|2295.8|2300.3|2294.3|2302.3|2296.3|2299|2293|33
1641313500000|2022-01-04 16:25:00|2300.5|2294.5|2302.8|2296.8|2303|2297|2300|2294|31
1641313800000|2022-01-04 16:30:00|2303|2297|2302.3|2296.3|2303.3|2297.3|2300.8|2294.8|38
1641314100000|2022-01-04 16:35:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.3|2295.3|13
1641314400000|2022-01-04 16:40:00|2302|2296|2303.5|2297.5|2303.8|2297.8|2301.3|2295.3|21
1641314700000|2022-01-04 16:45:00|2303.8|2297.8|2303.8|2297.8|2305.5|2299.5|2302.5|2296.5|20
1641315000000|2022-01-04 16:50:00|2304.5|2298.5|2305|2299|2305.5|2299.5|2304.5|2298.5|8
1641315300000|2022-01-04 16:55:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2303|2297|7
1641315600000|2022-01-04 17:00:00|2303|2297|2301.8|2295.8|2303|2297|2301.5|2295.5|8
1641315900000|2022-01-04 17:05:00|2301.3|2295.3|2300.3|2294.3|2301.3|2295.3|2299.8|2293.8|9
1641316200000|2022-01-04 17:10:00|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|4
1641316500000|2022-01-04 17:15:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1641316800000|2022-01-04 17:20:00|2300.8|2294.8|2300.8|2294.8|2301.3|2295.3|2300.8|2294.8|5
1641317100000|2022-01-04 17:25:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2300|2294|3
1641317400000|2022-01-04 17:30:00|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1641317700000|2022-01-04 17:35:00|2299.8|2293.8|2301.3|2295.3|2301.3|2295.3|2299.8|2293.8|3
1641318000000|2022-01-04 17:40:00|2302|2296|2301.8|2295.8|2303.3|2297.3|2301.8|2295.8|12
1641318300000|2022-01-04 17:45:00|2303.5|2297.5|2305|2299|2305|2299|2303.4|2297.4|3
1641318900000|2022-01-04 17:55:00|2305.1|2299.1|2305.6|2299.6|2306.1|2300.1|2305.1|2299.1|8
1641344400000|2022-01-05 01:00:00|2296.5|2290.5|2293.8|2287.8|2296.5|2290.5|2293.8|2287.8|7
1641344700000|2022-01-05 01:05:00|2293.5|2287.5|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|3
1641345000000|2022-01-05 01:10:00|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1641345300000|2022-01-05 01:15:00|2293.3|2287.3|2295|2289|2295|2289|2293.3|2287.3|4
1641345600000|2022-01-05 01:20:00|2296|2290|2296|2290|2296.3|2290.3|2296|2290|3
1641345900000|2022-01-05 01:25:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1641346200000|2022-01-05 01:30:00|2295.3|2289.3|2295.8|2289.8|2296|2290|2295.3|2289.3|3
1641346500000|2022-01-05 01:35:00|2295.5|2289.5|2294.8|2288.8|2295.5|2289.5|2294|2288|23
1641346800000|2022-01-05 01:40:00|2295|2289|2296.5|2290.5|2296.5|2290.5|2295|2289|21
1641347100000|2022-01-05 01:45:00|2297.3|2291.3|2299.3|2293.3|2300|2294|2297.3|2291.3|16
1641347400000|2022-01-05 01:50:00|2299|2293|2296.3|2290.3|2299|2293|2296.3|2290.3|12
1641347700000|2022-01-05 01:55:00|2297|2291|2296|2290|2297|2291|2296|2290|29
1641348000000|2022-01-05 02:00:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|3
1641348300000|2022-01-05 02:05:00|2294.5|2288.5|2295.5|2289.5|2295.5|2289.5|2294.5|2288.5|2
1641348600000|2022-01-05 02:10:00|2294.5|2288.5|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|18
1641348900000|2022-01-05 02:15:00|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1641349200000|2022-01-05 02:20:00|2295.8|2289.8|2298.8|2292.8|2298.8|2292.8|2295.8|2289.8|4
1641349500000|2022-01-05 02:25:00|2299.3|2293.3|2298.5|2292.5|2299.3|2293.3|2298.5|2292.5|2
1641349800000|2022-01-05 02:30:00|2297.8|2291.8|2298.5|2292.5|2298.5|2292.5|2297.8|2291.8|4
1641350100000|2022-01-05 02:35:00|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|2
1641350400000|2022-01-05 02:40:00|2300|2294|2299|2293|2300|2294|2299|2293|2
1641350700000|2022-01-05 02:45:00|2299.3|2293.3|2299.5|2293.5|2300|2294|2299|2293|6
1641351900000|2022-01-05 03:05:00|2299.3|2293.3|2295.3|2289.3|2299.3|2293.3|2295.3|2289.3|5
1641352200000|2022-01-05 03:10:00|2296.3|2290.3|2297|2291|2297.3|2291.3|2296|2290|8
1641352500000|2022-01-05 03:15:00|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2295.8|2289.8|3
1641352800000|2022-01-05 03:20:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1641356400000|2022-01-05 04:20:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1641358800000|2022-01-05 05:00:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1641360600000|2022-01-05 05:30:00|2297.3|2291.3|2296.5|2290.5|2297.3|2291.3|2296.5|2290.5|6
1641360900000|2022-01-05 05:35:00|2296|2290|2294.5|2288.5|2296|2290|2294.5|2288.5|8
1641361200000|2022-01-05 05:40:00|2294.3|2288.3|2290.3|2284.3|2294.3|2288.3|2290.3|2284.3|13
1641361500000|2022-01-05 05:45:00|2291|2285|2290.3|2284.3|2291|2285|2289.8|2283.8|26
1641361800000|2022-01-05 05:50:00|2290|2284|2290|2284|2290.3|2284.3|2290|2284|9
1641362100000|2022-01-05 05:55:00|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.5|2283.5|17
1641362400000|2022-01-05 06:00:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290|2284|3
1641362700000|2022-01-05 06:05:00|2290|2284|2290|2284|2291.8|2285.8|2290|2284|6
1641363000000|2022-01-05 06:10:00|2290.3|2284.3|2294.8|2288.8|2294.8|2288.8|2290.3|2284.3|10
1641363300000|2022-01-05 06:15:00|2293.8|2287.8|2294|2288|2294.5|2288.5|2293.8|2287.8|7
1641363600000|2022-01-05 06:20:00|2293|2287|2293|2287|2294|2288|2293|2287|5
1641363900000|2022-01-05 06:25:00|2292.8|2286.8|2294.3|2288.3|2294.3|2288.3|2292.8|2286.8|11
1641364200000|2022-01-05 06:30:00|2294|2288|2294.5|2288.5|2294.5|2288.5|2294|2288|3
1641364500000|2022-01-05 06:35:00|2295|2289|2296.3|2290.3|2296.3|2290.3|2295|2289|5
1641364800000|2022-01-05 06:40:00|2296|2290|2296|2290|2296.3|2290.3|2295.8|2289.8|4
1641365100000|2022-01-05 06:45:00|2295.8|2289.8|2294.3|2288.3|2295.8|2289.8|2294.3|2288.3|13
1641365400000|2022-01-05 06:50:00|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1641365700000|2022-01-05 06:55:00|2294.8|2288.8|2291.8|2285.8|2294.8|2288.8|2291.3|2285.3|11
1641366000000|2022-01-05 07:00:00|2291|2285|2293.5|2287.5|2294|2288|2290|2284|14
1641366300000|2022-01-05 07:05:00|2292.6|2286.6|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|5
1641366900000|2022-01-05 07:15:00|2293.8|2287.8|2292.8|2286.8|2294.3|2288.3|2292.8|2286.8|6
1641367200000|2022-01-05 07:20:00|2294.3|2288.3|2293|2287|2294.3|2288.3|2292.8|2286.8|3
1641367500000|2022-01-05 07:25:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1641367800000|2022-01-05 07:30:00|2294|2288|2297|2291|2297|2291|2294|2288|10
1641368100000|2022-01-05 07:35:00|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297.3|2291.3|7
1641368400000|2022-01-05 07:40:00|2298.5|2292.5|2296.5|2290.5|2298.8|2292.8|2296.5|2290.5|4
1641368700000|2022-01-05 07:45:00|2296.8|2290.8|2298|2292|2298|2292|2296.8|2290.8|4
1641369000000|2022-01-05 07:50:00|2298.3|2292.3|2299.8|2293.8|2300|2294|2298.3|2292.3|9
1641369300000|2022-01-05 07:55:00|2300|2294|2301.8|2295.8|2301.8|2295.8|2299.8|2293.8|25
1641369600000|2022-01-05 08:00:00|2302.3|2296.3|2300.8|2294.8|2304|2298|2299.5|2293.5|22
1641369900000|2022-01-05 08:05:00|2300.5|2294.5|2298.3|2292.3|2300.5|2294.5|2297.5|2291.5|12
1641370200000|2022-01-05 08:10:00|2297.8|2291.8|2305.6|2299.6|2305.6|2299.6|2297.8|2291.8|12
1641370500000|2022-01-05 08:15:00|2306|2300|2312|2306|2312|2306|2303.6|2297.6|34
1641370800000|2022-01-05 08:20:00|2311.3|2305.3|2306|2300|2314.5|2308.5|2306|2300|35
1641371100000|2022-01-05 08:25:00|2305.5|2299.5|2310.5|2304.5|2310.5|2304.5|2304.8|2298.8|23
1641371400000|2022-01-05 08:30:00|2309.3|2303.3|2309.5|2303.5|2310.5|2304.5|2309|2303|17
1641371700000|2022-01-05 08:35:00|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|3
1641372000000|2022-01-05 08:40:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1641372600000|2022-01-05 08:50:00|2309|2303|2309.3|2303.3|2310|2304|2309|2303|6
1641372900000|2022-01-05 08:55:00|2309.5|2303.5|2311.3|2305.3|2311.3|2305.3|2309.5|2303.5|7
1641373200000|2022-01-05 09:00:00|2311|2305|2310.5|2304.5|2312|2306|2308|2302|21
1641373500000|2022-01-05 09:05:00|2310.3|2304.3|2310.8|2304.8|2311.8|2305.8|2308|2302|37
1641373800000|2022-01-05 09:10:00|2310.3|2304.3|2308.8|2302.8|2311|2305|2307.5|2301.5|29
1641374100000|2022-01-05 09:15:00|2309|2303|2307.8|2301.8|2309.3|2303.3|2307.5|2301.5|13
1641374400000|2022-01-05 09:20:00|2308|2302|2309|2303|2310|2304|2307.8|2301.8|21
1641374700000|2022-01-05 09:25:00|2309.3|2303.3|2312|2306|2312.8|2306.8|2309.3|2303.3|19
1641375000000|2022-01-05 09:30:00|2313.3|2307.3|2320.5|2314.5|2321.8|2315.8|2313.3|2307.3|39
1641375300000|2022-01-05 09:35:00|2320.3|2314.3|2318.8|2312.8|2322.5|2316.5|2318.8|2312.8|21
1641375600000|2022-01-05 09:40:00|2318.5|2312.5|2317.3|2311.3|2322|2316|2317.3|2311.3|29
1641375900000|2022-01-05 09:45:00|2318|2312|2319.3|2313.3|2321.3|2315.3|2318|2312|24
1641376200000|2022-01-05 09:50:00|2319|2313|2321.3|2315.3|2321.3|2315.3|2319|2313|8
1641376500000|2022-01-05 09:55:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.3|2314.3|14
1641376800000|2022-01-05 10:00:00|2320|2314|2319.3|2313.3|2320.8|2314.8|2318.5|2312.5|18
1641377100000|2022-01-05 10:05:00|2319.5|2313.5|2321|2315|2321|2315|2319.5|2313.5|8
1641377400000|2022-01-05 10:10:00|2320.8|2314.8|2318.5|2312.5|2320.8|2314.8|2318.5|2312.5|10
1641378000000|2022-01-05 10:20:00|2318|2312|2315.8|2309.8|2318.5|2312.5|2314.5|2308.5|23
1641378300000|2022-01-05 10:25:00|2317|2311|2316|2310|2319.3|2313.3|2315.5|2309.5|14
1641378600000|2022-01-05 10:30:00|2315.5|2309.5|2314|2308|2315.5|2309.5|2314|2308|9
1641378900000|2022-01-05 10:35:00|2314.5|2308.5|2315.3|2309.3|2316|2310|2313|2307|12
1641379200000|2022-01-05 10:40:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1641379800000|2022-01-05 10:50:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|2
1641380400000|2022-01-05 11:00:00|2313.3|2307.3|2314.3|2308.3|2314.3|2308.3|2313.3|2307.3|6
1641380700000|2022-01-05 11:05:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1641381000000|2022-01-05 11:10:00|2314.3|2308.3|2314.5|2308.5|2314.8|2308.8|2313.8|2307.8|6
1641381300000|2022-01-05 11:15:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1641381600000|2022-01-05 11:20:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1641381900000|2022-01-05 11:25:00|2314.3|2308.3|2314.3|2308.3|2314.5|2308.5|2312.8|2306.8|8
1641382200000|2022-01-05 11:30:00|2313.3|2307.3|2315|2309|2315|2309|2313|2307|9
1641382500000|2022-01-05 11:35:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315|2309|3
1641382800000|2022-01-05 11:40:00|2316|2310|2317|2311|2317.3|2311.3|2316|2310|9
1641383100000|2022-01-05 11:45:00|2316.8|2310.8|2316|2310|2316.8|2310.8|2316|2310|3
1641383400000|2022-01-05 11:50:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1641383700000|2022-01-05 11:55:00|2316.5|2310.5|2311|2305|2316.5|2310.5|2308.4|2302.4|15
1641384000000|2022-01-05 12:00:00|2311.5|2305.5|2315.3|2309.3|2315.3|2309.3|2311|2305|13
1641384300000|2022-01-05 12:05:00|2314.8|2308.8|2313.8|2307.8|2315.1|2309.1|2312.6|2306.6|17
1641384600000|2022-01-05 12:10:00|2313|2307|2312|2306|2313|2307|2312|2306|4
1641384900000|2022-01-05 12:15:00|2311.3|2305.3|2310.8|2304.8|2311.3|2305.3|2309|2303|7
1641385200000|2022-01-05 12:20:00|2311|2305|2311|2305|2311|2305|2310.8|2304.8|3
1641385500000|2022-01-05 12:25:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1641385800000|2022-01-05 12:30:00|2311.5|2305.5|2311|2305|2311.5|2305.5|2310.5|2304.5|7
1641386100000|2022-01-05 12:35:00|2311.3|2305.3|2314.8|2308.8|2315|2309|2311.3|2305.3|9
1641386400000|2022-01-05 12:40:00|2315.3|2309.3|2316.5|2310.5|2316.5|2310.5|2313|2307|23
1641386700000|2022-01-05 12:45:00|2316.8|2310.8|2312.3|2306.3|2316.8|2310.8|2310.8|2304.8|46
1641387000000|2022-01-05 12:50:00|2312.8|2306.8|2311|2305|2312.8|2306.8|2308.3|2302.3|25
1641387300000|2022-01-05 12:55:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2309.8|2303.8|24
1641387600000|2022-01-05 13:00:00|2311.8|2305.8|2298.3|2292.3|2311.8|2305.8|2298|2292|153
1641387900000|2022-01-05 13:05:00|2298|2292|2304|2298|2304.5|2298.5|2295.5|2289.5|43
1641388200000|2022-01-05 13:10:00|2304.5|2298.5|2310.3|2304.3|2312.3|2306.3|2304.3|2298.3|111
1641388500000|2022-01-05 13:15:00|2310|2304|2307|2301|2310|2304|2307|2301|32
1641388800000|2022-01-05 13:20:00|2306.3|2300.3|2301|2295|2306.3|2300.3|2300.8|2294.8|28
1641389100000|2022-01-05 13:25:00|2300.5|2294.5|2300.5|2294.5|2301.8|2295.8|2299.8|2293.8|29
1641389400000|2022-01-05 13:30:00|2300.3|2294.3|2302.3|2296.3|2303.5|2297.5|2296|2290|77
1641389700000|2022-01-05 13:35:00|2302|2296|2298.5|2292.5|2302|2296|2297.8|2291.8|52
1641390000000|2022-01-05 13:40:00|2298.8|2292.8|2299.3|2293.3|2301|2295|2298|2292|59
1641390300000|2022-01-05 13:45:00|2299.8|2293.8|2301|2295|2302|2296|2297.8|2291.8|51
1641390600000|2022-01-05 13:50:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2297.8|2291.8|34
1641390900000|2022-01-05 13:55:00|2300.5|2294.5|2300.8|2294.8|2301|2295|2299.5|2293.5|18
1641391200000|2022-01-05 14:00:00|2300.5|2294.5|2306.8|2300.8|2307|2301|2299.5|2293.5|33
1641391500000|2022-01-05 14:05:00|2307|2301|2309|2303|2309.5|2303.5|2305|2299|45
1641391800000|2022-01-05 14:10:00|2308.8|2302.8|2303.5|2297.5|2308.8|2302.8|2302.3|2296.3|46
1641392100000|2022-01-05 14:15:00|2303.3|2297.3|2299.3|2293.3|2304|2298|2297|2291|92
1641392400000|2022-01-05 14:20:00|2298.3|2292.3|2297.5|2291.5|2299.8|2293.8|2297.5|2291.5|43
1641392700000|2022-01-05 14:25:00|2297.8|2291.8|2293.8|2287.8|2297.8|2291.8|2293.5|2287.5|42
1641393000000|2022-01-05 14:30:00|2292.5|2286.5|2290.5|2284.5|2294|2288|2290|2284|43
1641393300000|2022-01-05 14:35:00|2290.8|2284.8|2293.5|2287.5|2296.8|2290.8|2290.8|2284.8|45
1641393600000|2022-01-05 14:40:00|2293.8|2287.8|2290.8|2284.8|2296.5|2290.5|2290.3|2284.3|45
1641393900000|2022-01-05 14:45:00|2290.5|2284.5|2291.5|2285.5|2291.8|2285.8|2288.8|2282.8|38
1641394200000|2022-01-05 14:50:00|2291.8|2285.8|2296.8|2290.8|2297.5|2291.5|2291.8|2285.8|31
1641394500000|2022-01-05 14:55:00|2296.5|2290.5|2294|2288|2296.5|2290.5|2291.3|2285.3|19
1641394800000|2022-01-05 15:00:00|2294.3|2288.3|2291.3|2285.3|2294.8|2288.8|2291|2285|22
1641395100000|2022-01-05 15:05:00|2291.5|2285.5|2293|2287|2293|2287|2291.3|2285.3|13
1641395400000|2022-01-05 15:10:00|2293.5|2287.5|2297.8|2291.8|2298|2292|2293.5|2287.5|24
1641395700000|2022-01-05 15:15:00|2297.5|2291.5|2299.8|2293.8|2300|2294|2297.5|2291.5|10
1641396000000|2022-01-05 15:20:00|2300|2294|2296.3|2290.3|2300.3|2294.3|2293.5|2287.5|24
1641396300000|2022-01-05 15:25:00|2296.8|2290.8|2294.3|2288.3|2298|2292|2293.8|2287.8|16
1641396600000|2022-01-05 15:30:00|2294.5|2288.5|2294.5|2288.5|2295.3|2289.3|2292.8|2286.8|11
1641396900000|2022-01-05 15:35:00|2294.3|2288.3|2295|2289|2295|2289|2294.3|2288.3|4
1641397200000|2022-01-05 15:40:00|2295.5|2289.5|2295|2289|2297.8|2291.8|2293.8|2287.8|26
1641397500000|2022-01-05 15:45:00|2295.3|2289.3|2294.5|2288.5|2295.5|2289.5|2294|2288|4
1641397800000|2022-01-05 15:50:00|2295|2289|2296.5|2290.5|2297.3|2291.3|2295|2289|22
1641398100000|2022-01-05 15:55:00|2297.5|2291.5|2290.5|2284.5|2298.3|2292.3|2290.3|2284.3|43
1641398400000|2022-01-05 16:00:00|2290.8|2284.8|2297|2291|2297.8|2291.8|2290.3|2284.3|46
1641398700000|2022-01-05 16:05:00|2297.3|2291.3|2297|2291|2298.8|2292.8|2295.5|2289.5|44
1641399000000|2022-01-05 16:10:00|2296.3|2290.3|2297.5|2291.5|2298|2292|2295.3|2289.3|47
1641399300000|2022-01-05 16:15:00|2297.8|2291.8|2289|2283|2298.3|2292.3|2284.8|2278.8|198
1641399600000|2022-01-05 16:20:00|2288.8|2282.8|2286.3|2280.3|2289.8|2283.8|2284.8|2278.8|27
1641399900000|2022-01-05 16:25:00|2286.5|2280.5|2288.8|2282.8|2291.3|2285.3|2286.5|2280.5|16
1641400200000|2022-01-05 16:30:00|2288.5|2282.5|2286.5|2280.5|2288.5|2282.5|2285.8|2279.8|25
1641400500000|2022-01-05 16:35:00|2286.3|2280.3|2287|2281|2287.3|2281.3|2285.5|2279.5|15
1641400800000|2022-01-05 16:40:00|2286.8|2280.8|2292.3|2286.3|2293|2287|2286.3|2280.3|40
1641401100000|2022-01-05 16:45:00|2292|2286|2293|2287|2293.6|2287.6|2292|2286|15
1641401400000|2022-01-05 16:50:00|2291.8|2285.8|2295.5|2289.5|2295.5|2289.5|2291.8|2285.8|4
1641401700000|2022-01-05 16:55:00|2294.8|2288.8|2296.8|2290.8|2297|2291|2294.8|2288.8|11
1641402000000|2022-01-05 17:00:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295|2289|6
1641402600000|2022-01-05 17:10:00|2295.5|2289.5|2297|2291|2297.3|2291.3|2293.5|2287.5|11
1641402900000|2022-01-05 17:15:00|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1641403800000|2022-01-05 17:30:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1641404700000|2022-01-05 17:45:00|2296.4|2290.4|2291.5|2285.5|2296.4|2290.4|2291.5|2285.5|7
1641405000000|2022-01-05 17:50:00|2291.8|2285.8|2293.3|2287.3|2293.5|2287.5|2291.8|2285.8|10
1641405300000|2022-01-05 17:55:00|2293.1|2287.1|2292.9|2286.9|2293.4|2287.4|2290.9|2284.9|6
1641430800000|2022-01-06 01:00:00|2286.8|2280.8|2286|2280|2287|2281|2286|2280|8
1641431100000|2022-01-06 01:05:00|2286.8|2280.8|2283.5|2277.5|2287|2281|2283|2277|14
1641431400000|2022-01-06 01:10:00|2284|2278|2283.5|2277.5|2285.5|2279.5|2282.8|2276.8|15
1641431700000|2022-01-06 01:15:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|6
1641432000000|2022-01-06 01:20:00|2284|2278|2282.8|2276.8|2284|2278|2282.8|2276.8|3
1641432300000|2022-01-06 01:25:00|2283|2277|2283|2277|2283|2277|2282.8|2276.8|5
1641432600000|2022-01-06 01:30:00|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2282.8|2276.8|8
1641432900000|2022-01-06 01:35:00|2285|2279|2282.3|2276.3|2285|2279|2282.3|2276.3|10
1641433200000|2022-01-06 01:40:00|2282.8|2276.8|2282.8|2276.8|2284|2278|2282.8|2276.8|3
1641433500000|2022-01-06 01:45:00|2283.3|2277.3|2282.8|2276.8|2284.3|2278.3|2282.8|2276.8|10
1641433800000|2022-01-06 01:50:00|2284|2278|2284.3|2278.3|2285|2279|2284|2278|19
1641434100000|2022-01-06 01:55:00|2283.3|2277.3|2284|2278|2285|2279|2283|2277|12
1641434400000|2022-01-06 02:00:00|2284.3|2278.3|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|6
1641435000000|2022-01-06 02:10:00|2283.5|2277.5|2281.8|2275.8|2283.5|2277.5|2281.8|2275.8|6
1641435300000|2022-01-06 02:15:00|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2280.5|2274.5|4
1641435600000|2022-01-06 02:20:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1641435900000|2022-01-06 02:25:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1641436200000|2022-01-06 02:30:00|2281|2275|2281|2275|2281.8|2275.8|2280.8|2274.8|11
1641436500000|2022-01-06 02:35:00|2279.9|2273.9|2281|2275|2281|2275|2279.9|2273.9|6
1641436800000|2022-01-06 02:40:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1641437100000|2022-01-06 02:45:00|2281|2275|2281|2275|2281.3|2275.3|2280.8|2274.8|4
1641437400000|2022-01-06 02:50:00|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2280.8|2274.8|10
1641437700000|2022-01-06 02:55:00|2283.3|2277.3|2285.5|2279.5|2285.5|2279.5|2283|2277|12
1641438000000|2022-01-06 03:00:00|2285|2279|2287|2281|2287|2281|2285|2279|5
1641438300000|2022-01-06 03:05:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|7
1641438600000|2022-01-06 03:10:00|2285.5|2279.5|2286.1|2280.1|2286.5|2280.5|2285.3|2279.3|8
1641438900000|2022-01-06 03:15:00|2287|2281|2289.5|2283.5|2289.5|2283.5|2286.5|2280.5|12
1641439500000|2022-01-06 03:25:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1641440100000|2022-01-06 03:35:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|2
1641440400000|2022-01-06 03:40:00|2290.5|2284.5|2291.3|2285.3|2291.3|2285.3|2290.5|2284.5|4
1641441600000|2022-01-06 04:00:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1641441900000|2022-01-06 04:05:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1641442200000|2022-01-06 04:10:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1641444000000|2022-01-06 04:40:00|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|2
1641444300000|2022-01-06 04:45:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1641445200000|2022-01-06 05:00:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1641445800000|2022-01-06 05:10:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1641446100000|2022-01-06 05:15:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1641446400000|2022-01-06 05:20:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|2
1641446700000|2022-01-06 05:25:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1641447000000|2022-01-06 05:30:00|2291.3|2285.3|2289.3|2283.3|2291.3|2285.3|2289|2283|14
1641447300000|2022-01-06 05:35:00|2289|2283|2287.8|2281.8|2289|2283|2287.8|2281.8|7
1641447600000|2022-01-06 05:40:00|2287.5|2281.5|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|4
1641447900000|2022-01-06 05:45:00|2286.8|2280.8|2289.3|2283.3|2289.5|2283.5|2286.8|2280.8|14
1641448200000|2022-01-06 05:50:00|2290|2284|2290.3|2284.3|2291.3|2285.3|2290|2284|10
1641448500000|2022-01-06 05:55:00|2290.5|2284.5|2289.5|2283.5|2291.3|2285.3|2289.3|2283.3|18
1641448800000|2022-01-06 06:00:00|2289.8|2283.8|2288.5|2282.5|2290.5|2284.5|2288.5|2282.5|17
1641449100000|2022-01-06 06:05:00|2288.8|2282.8|2289.8|2283.8|2290.3|2284.3|2288.8|2282.8|15
1641449400000|2022-01-06 06:10:00|2290.8|2284.8|2289.8|2283.8|2291.3|2285.3|2289.8|2283.8|11
1641449700000|2022-01-06 06:15:00|2291|2285|2290|2284|2291.5|2285.5|2290|2284|4
1641450000000|2022-01-06 06:20:00|2289.8|2283.8|2290.5|2284.5|2291.5|2285.5|2289.8|2283.8|5
1641450300000|2022-01-06 06:25:00|2290.3|2284.3|2288.8|2282.8|2290.3|2284.3|2288.8|2282.8|4
1641450600000|2022-01-06 06:30:00|2289.6|2283.6|2288.5|2282.5|2289.6|2283.6|2288.3|2282.3|8
1641450900000|2022-01-06 06:35:00|2289.3|2283.3|2288.3|2282.3|2290.5|2284.5|2288.3|2282.3|6
1641451800000|2022-01-06 06:50:00|2287.3|2281.3|2285|2279|2288.3|2282.3|2284.8|2278.8|6
1641452100000|2022-01-06 06:55:00|2284.8|2278.8|2282.5|2276.5|2284.8|2278.8|2281|2275|7
1641452400000|2022-01-06 07:00:00|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1641452700000|2022-01-06 07:05:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1641453000000|2022-01-06 07:10:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1641453300000|2022-01-06 07:15:00|2283.8|2277.8|2285.3|2279.3|2285.5|2279.5|2283.8|2277.8|3
1641453900000|2022-01-06 07:25:00|2286|2280|2287.3|2281.3|2287.3|2281.3|2286|2280|3
1641454200000|2022-01-06 07:30:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1641454800000|2022-01-06 07:40:00|2288|2282|2290.3|2284.3|2291.8|2285.8|2288|2282|12
1641455100000|2022-01-06 07:45:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1641455400000|2022-01-06 07:50:00|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1641455700000|2022-01-06 07:55:00|2289.8|2283.8|2291|2285|2291|2285|2289.8|2283.8|3
1641456000000|2022-01-06 08:00:00|2291.3|2285.3|2290.8|2284.8|2296.8|2290.8|2290.8|2284.8|25
1641456300000|2022-01-06 08:05:00|2290.5|2284.5|2289|2283|2291|2285|2286.3|2280.3|25
1641456600000|2022-01-06 08:10:00|2289.3|2283.3|2292.3|2286.3|2295.5|2289.5|2289.3|2283.3|27
1641456900000|2022-01-06 08:15:00|2292|2286|2284|2278|2292|2286|2283|2277|32
1641457200000|2022-01-06 08:20:00|2283.8|2277.8|2284.3|2278.3|2285.3|2279.3|2283.3|2277.3|9
1641457500000|2022-01-06 08:25:00|2283.3|2277.3|2277.5|2271.5|2283.3|2277.3|2277.5|2271.5|17
1641457800000|2022-01-06 08:30:00|2277.8|2271.8|2280.3|2274.3|2280.3|2274.3|2277.5|2271.5|20
1641458100000|2022-01-06 08:35:00|2280|2274|2276.5|2270.5|2280|2274|2273.5|2267.5|15
1641458400000|2022-01-06 08:40:00|2276.3|2270.3|2273.8|2267.8|2276.3|2270.3|2273.3|2267.3|9
1641458700000|2022-01-06 08:45:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2270.8|2264.8|13
1641459000000|2022-01-06 08:50:00|2271.8|2265.8|2274|2268|2274.3|2268.3|2271.8|2265.8|19
1641459300000|2022-01-06 08:55:00|2273.8|2267.8|2275|2269|2275.8|2269.8|2273.8|2267.8|9
1641459600000|2022-01-06 09:00:00|2275.5|2269.5|2275|2269|2276.3|2270.3|2274|2268|21
1641459900000|2022-01-06 09:05:00|2275.3|2269.3|2274|2268|2276.5|2270.5|2272.8|2266.8|23
1641460200000|2022-01-06 09:10:00|2274.3|2268.3|2272|2266|2276|2270|2271|2265|19
1641460500000|2022-01-06 09:15:00|2272.3|2266.3|2271|2265|2273.3|2267.3|2270|2264|16
1641460800000|2022-01-06 09:20:00|2269.6|2263.6|2273.5|2267.5|2273.5|2267.5|2269.6|2263.6|16
1641461100000|2022-01-06 09:25:00|2273.3|2267.3|2275.8|2269.8|2275.8|2269.8|2273.3|2267.3|8
1641461400000|2022-01-06 09:30:00|2276|2270|2282.5|2276.5|2282.5|2276.5|2276|2270|19
1641461700000|2022-01-06 09:35:00|2282.8|2276.8|2286.3|2280.3|2287|2281|2282.8|2276.8|29
1641462000000|2022-01-06 09:40:00|2286.8|2280.8|2286.3|2280.3|2288|2282|2283.3|2277.3|39
1641462300000|2022-01-06 09:45:00|2286.5|2280.5|2285.8|2279.8|2287.3|2281.3|2285.3|2279.3|17
1641462600000|2022-01-06 09:50:00|2286.3|2280.3|2285.8|2279.8|2287.3|2281.3|2282.8|2276.8|31
1641462900000|2022-01-06 09:55:00|2286|2280|2287|2281|2287|2281|2285.8|2279.8|21
1641463200000|2022-01-06 10:00:00|2287.3|2281.3|2286.3|2280.3|2287.3|2281.3|2285.5|2279.5|18
1641463500000|2022-01-06 10:05:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2285.5|2279.5|8
1641463800000|2022-01-06 10:10:00|2287|2281|2286.8|2280.8|2287.3|2281.3|2285.3|2279.3|9
1641464100000|2022-01-06 10:15:00|2287|2281|2287.8|2281.8|2289|2283|2286.5|2280.5|10
1641464400000|2022-01-06 10:20:00|2288|2282|2289.5|2283.5|2289.5|2283.5|2288|2282|4
1641464700000|2022-01-06 10:25:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2288.5|2282.5|4
1641465000000|2022-01-06 10:30:00|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2288.3|2282.3|3
1641465300000|2022-01-06 10:35:00|2289|2283|2288|2282|2289|2283|2288|2282|2
1641465600000|2022-01-06 10:40:00|2288.3|2282.3|2288.3|2282.3|2288.8|2282.8|2288|2282|9
1641465900000|2022-01-06 10:45:00|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|3
1641466200000|2022-01-06 10:50:00|2289.3|2283.3|2288.8|2282.8|2289.3|2283.3|2288.5|2282.5|7
1641466500000|2022-01-06 10:55:00|2289|2283|2289|2283|2289|2283|2288.8|2282.8|7
1641466800000|2022-01-06 11:00:00|2289.3|2283.3|2289.3|2283.3|2289.8|2283.8|2289|2283|7
1641467100000|2022-01-06 11:05:00|2289|2283|2285.8|2279.8|2289|2283|2285.5|2279.5|11
1641467400000|2022-01-06 11:10:00|2286|2280|2286.3|2280.3|2286.5|2280.5|2283.5|2277.5|10
1641467700000|2022-01-06 11:15:00|2286|2280|2286.8|2280.8|2286.8|2280.8|2286|2280|4
1641468000000|2022-01-06 11:20:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|7
1641468300000|2022-01-06 11:25:00|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|6
1641468600000|2022-01-06 11:30:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1641469200000|2022-01-06 11:40:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2287|2281|4
1641469500000|2022-01-06 11:45:00|2286.8|2280.8|2286.8|2280.8|2287.3|2281.3|2286.5|2280.5|6
1641469800000|2022-01-06 11:50:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|3
1641470100000|2022-01-06 11:55:00|2286.8|2280.8|2286.5|2280.5|2287.5|2281.5|2285.5|2279.5|17
1641470400000|2022-01-06 12:00:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285|2279|7
1641470700000|2022-01-06 12:05:00|2286.8|2280.8|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|13
1641471000000|2022-01-06 12:10:00|2287.5|2281.5|2286.8|2280.8|2288.8|2282.8|2286.8|2280.8|14
1641471300000|2022-01-06 12:15:00|2286.5|2280.5|2286.9|2280.9|2286.9|2280.9|2282.8|2276.8|14
1641471600000|2022-01-06 12:20:00|2287.3|2281.3|2287.3|2281.3|2288|2282|2286.3|2280.3|8
1641471900000|2022-01-06 12:25:00|2287.5|2281.5|2291|2285|2291|2285|2285.8|2279.8|16
1641472200000|2022-01-06 12:30:00|2291.3|2285.3|2291.3|2285.3|2292.5|2286.5|2290.5|2284.5|13
1641472500000|2022-01-06 12:35:00|2290.5|2284.5|2289.8|2283.8|2290.5|2284.5|2289.3|2283.3|10
1641472800000|2022-01-06 12:40:00|2290|2284|2289.8|2283.8|2290.5|2284.5|2289.3|2283.3|11
1641473100000|2022-01-06 12:45:00|2290|2284|2286.5|2280.5|2290|2284|2286.5|2280.5|28
1641473400000|2022-01-06 12:50:00|2286.3|2280.3|2279.5|2273.5|2286.3|2280.3|2279.5|2273.5|41
1641473700000|2022-01-06 12:55:00|2279.8|2273.8|2285.3|2279.3|2285.5|2279.5|2279.8|2273.8|43
1641474000000|2022-01-06 13:00:00|2285.5|2279.5|2286.5|2280.5|2293.3|2287.3|2281.5|2275.5|135
1641474300000|2022-01-06 13:05:00|2286|2280|2292.8|2286.8|2293.3|2287.3|2284|2278|91
1641474600000|2022-01-06 13:10:00|2293|2287|2291.5|2285.5|2294|2288|2289|2283|64
1641474900000|2022-01-06 13:15:00|2291.3|2285.3|2289.3|2283.3|2291.5|2285.5|2287.5|2281.5|53
1641475200000|2022-01-06 13:20:00|2289.5|2283.5|2290.3|2284.3|2292.3|2286.3|2286.3|2280.3|43
1641475500000|2022-01-06 13:25:00|2290.5|2284.5|2292|2286|2294.5|2288.5|2290.3|2284.3|16
1641475800000|2022-01-06 13:30:00|2292.3|2286.3|2291.5|2285.5|2293|2287|2289.3|2283.3|17
1641476100000|2022-01-06 13:35:00|2291.8|2285.8|2293.3|2287.3|2294.3|2288.3|2291.8|2285.8|28
1641476400000|2022-01-06 13:40:00|2293.5|2287.5|2292|2286|2295.8|2289.8|2291|2285|35
1641476700000|2022-01-06 13:45:00|2292.3|2286.3|2293.8|2287.8|2294.8|2288.8|2292.3|2286.3|31
1641477000000|2022-01-06 13:50:00|2293.5|2287.5|2292|2286|2293.5|2287.5|2290.8|2284.8|21
1641477300000|2022-01-06 13:55:00|2292.3|2286.3|2295.8|2289.8|2295.8|2289.8|2292.3|2286.3|26
1641477600000|2022-01-06 14:00:00|2296|2290|2293.5|2287.5|2296.3|2290.3|2293.3|2287.3|18
1641477900000|2022-01-06 14:05:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2292|2286|11
1641478200000|2022-01-06 14:10:00|2293.5|2287.5|2290.8|2284.8|2293.5|2287.5|2288|2282|34
1641478500000|2022-01-06 14:15:00|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2286.5|2280.5|31
1641478800000|2022-01-06 14:20:00|2289.8|2283.8|2291.3|2285.3|2292|2286|2289|2283|31
1641479100000|2022-01-06 14:25:00|2291.5|2285.5|2293|2287|2293|2287|2286|2280|61
1641479400000|2022-01-06 14:30:00|2293.3|2287.3|2296|2290|2297.5|2291.5|2293|2287|64
1641479700000|2022-01-06 14:35:00|2295.8|2289.8|2300|2294|2301.8|2295.8|2294|2288|60
1641480000000|2022-01-06 14:40:00|2300.3|2294.3|2306|2300|2306.8|2300.8|2300.3|2294.3|48
1641480300000|2022-01-06 14:45:00|2307|2301|2308|2302|2308|2302|2304.3|2298.3|37
1641480600000|2022-01-06 14:50:00|2308.3|2302.3|2304.5|2298.5|2308.5|2302.5|2304.5|2298.5|30
1641480900000|2022-01-06 14:55:00|2304.8|2298.8|2306.5|2300.5|2306.8|2300.8|2303.8|2297.8|46
1641481200000|2022-01-06 15:00:00|2306.8|2300.8|2303.3|2297.3|2306.8|2300.8|2301.8|2295.8|45
1641481500000|2022-01-06 15:05:00|2303|2297|2302|2296|2303|2297|2299|2293|48
1641481800000|2022-01-06 15:10:00|2302.3|2296.3|2305|2299|2305.8|2299.8|2302.3|2296.3|39
1641482100000|2022-01-06 15:15:00|2305.3|2299.3|2303.8|2297.8|2306|2300|2303.8|2297.8|33
1641482400000|2022-01-06 15:20:00|2303.5|2297.5|2304.5|2298.5|2306|2300|2303|2297|67
1641482700000|2022-01-06 15:25:00|2303.3|2297.3|2305|2299|2305.5|2299.5|2303.3|2297.3|44
1641483000000|2022-01-06 15:30:00|2305.5|2299.5|2309.3|2303.3|2310.8|2304.8|2305.5|2299.5|39
1641483300000|2022-01-06 15:35:00|2309.5|2303.5|2308.8|2302.8|2310.5|2304.5|2307.8|2301.8|36
1641483600000|2022-01-06 15:40:00|2309|2303|2307.8|2301.8|2309.8|2303.8|2306|2300|43
1641483900000|2022-01-06 15:45:00|2307|2301|2311.5|2305.5|2311.5|2305.5|2307|2301|33
1641484200000|2022-01-06 15:50:00|2311.8|2305.8|2310|2304|2311.8|2305.8|2308.8|2302.8|27
1641484500000|2022-01-06 15:55:00|2310.3|2304.3|2311.5|2305.5|2311.5|2305.5|2308.8|2302.8|25
1641484800000|2022-01-06 16:00:00|2310.6|2304.6|2309.3|2303.3|2311.8|2305.8|2309.3|2303.3|24
1641485100000|2022-01-06 16:05:00|2309.5|2303.5|2309.3|2303.3|2312.5|2306.5|2309.3|2303.3|32
1641485400000|2022-01-06 16:10:00|2309.5|2303.5|2311.3|2305.3|2312.3|2306.3|2309.3|2303.3|27
1641485700000|2022-01-06 16:15:00|2311|2305|2309|2303|2312.5|2306.5|2306.1|2300.1|100
1641486000000|2022-01-06 16:20:00|2309.3|2303.3|2309.5|2303.5|2310|2304|2308.4|2302.4|23
1641486300000|2022-01-06 16:25:00|2309|2303|2305.5|2299.5|2309.3|2303.3|2304|2298|21
1641486600000|2022-01-06 16:30:00|2305.3|2299.3|2307.5|2301.5|2307.5|2301.5|2305.3|2299.3|10
1641486900000|2022-01-06 16:35:00|2307.8|2301.8|2314.8|2308.8|2315.8|2309.8|2307.8|2301.8|36
1641487200000|2022-01-06 16:40:00|2315|2309|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|13
1641487500000|2022-01-06 16:45:00|2314.8|2308.8|2315.8|2309.8|2315.8|2309.8|2314.5|2308.5|10
1641487800000|2022-01-06 16:50:00|2316|2310|2316.3|2310.3|2316.5|2310.5|2315.6|2309.6|9
1641488100000|2022-01-06 16:55:00|2316.5|2310.5|2314|2308|2316.5|2310.5|2314|2308|8
1641488400000|2022-01-06 17:00:00|2313.8|2307.8|2312.3|2306.3|2315|2309|2312.3|2306.3|8
1641488700000|2022-01-06 17:05:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1641489300000|2022-01-06 17:15:00|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2308.5|2302.5|14
1641489600000|2022-01-06 17:20:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1641489900000|2022-01-06 17:25:00|2311.5|2305.5|2314.3|2308.3|2314.5|2308.5|2311.5|2305.5|6
1641490200000|2022-01-06 17:30:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1641490500000|2022-01-06 17:35:00|2313.3|2307.3|2311.8|2305.8|2313.3|2307.3|2311.8|2305.8|5
1641490800000|2022-01-06 17:40:00|2311.5|2305.5|2308.8|2302.8|2311.5|2305.5|2308.8|2302.8|8
1641491100000|2022-01-06 17:45:00|2308.3|2302.3|2307.3|2301.3|2308.3|2302.3|2306.3|2300.3|6
1641491400000|2022-01-06 17:50:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2304.3|2298.3|7
1641491700000|2022-01-06 17:55:00|2306.1|2300.1|2306.4|2300.4|2306.6|2300.6|2305.4|2299.4|8
1641517200000|2022-01-07 01:00:00|2307.8|2301.8|2312.3|2306.3|2312.3|2306.3|2307.5|2301.5|28
1641517500000|2022-01-07 01:05:00|2312.5|2306.5|2317.3|2311.3|2317.3|2311.3|2312.5|2306.5|49
1641517800000|2022-01-07 01:10:00|2318|2312|2316.5|2310.5|2319.3|2313.3|2316.5|2310.5|7
1641518100000|2022-01-07 01:15:00|2317|2311|2319.8|2313.8|2319.8|2313.8|2317|2311|30
1641518400000|2022-01-07 01:20:00|2320|2314|2317.8|2311.8|2320|2314|2317.5|2311.5|11
1641518700000|2022-01-07 01:25:00|2317.3|2311.3|2317.3|2311.3|2317.5|2311.5|2316.3|2310.3|8
1641519000000|2022-01-07 01:30:00|2317.5|2311.5|2320.5|2314.5|2322|2316|2317.5|2311.5|34
1641519300000|2022-01-07 01:35:00|2320.8|2314.8|2320.5|2314.5|2321.5|2315.5|2320.3|2314.3|17
1641519600000|2022-01-07 01:40:00|2320.8|2314.8|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|9
1641519900000|2022-01-07 01:45:00|2321|2315|2320|2314|2321|2315|2319.8|2313.8|11
1641520200000|2022-01-07 01:50:00|2320.5|2314.5|2321.8|2315.8|2321.8|2315.8|2320.5|2314.5|6
1641520500000|2022-01-07 01:55:00|2321.5|2315.5|2319.8|2313.8|2321.5|2315.5|2319.3|2313.3|14
1641520800000|2022-01-07 02:00:00|2320.3|2314.3|2317.5|2311.5|2320.8|2314.8|2317|2311|16
1641521100000|2022-01-07 02:05:00|2317.3|2311.3|2315.5|2309.5|2317.3|2311.3|2314.8|2308.8|8
1641521400000|2022-01-07 02:10:00|2315.8|2309.8|2316|2310|2317|2311|2314.8|2308.8|10
1641521700000|2022-01-07 02:15:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1641522000000|2022-01-07 02:20:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1641522600000|2022-01-07 02:30:00|2314.5|2308.5|2317|2311|2317.3|2311.3|2314.5|2308.5|45
1641522900000|2022-01-07 02:35:00|2317.3|2311.3|2315.5|2309.5|2317.8|2311.8|2315.5|2309.5|22
1641523200000|2022-01-07 02:40:00|2315.8|2309.8|2317|2311|2317|2311|2313.5|2307.5|36
1641523500000|2022-01-07 02:45:00|2317.3|2311.3|2316.5|2310.5|2318|2312|2316.5|2310.5|17
1641523800000|2022-01-07 02:50:00|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315.3|2309.3|4
1641524100000|2022-01-07 02:55:00|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|5
1641524400000|2022-01-07 03:00:00|2315.8|2309.8|2316|2310|2316.5|2310.5|2315.5|2309.5|8
1641524700000|2022-01-07 03:05:00|2316.3|2310.3|2317.3|2311.3|2317.8|2311.8|2316.3|2310.3|20
1641525000000|2022-01-07 03:10:00|2317.5|2311.5|2318.3|2312.3|2318.5|2312.5|2317.5|2311.5|14
1641525300000|2022-01-07 03:15:00|2318.5|2312.5|2318.5|2312.5|2319|2313|2318.5|2312.5|5
1641525600000|2022-01-07 03:20:00|2318.8|2312.8|2320.3|2314.3|2320.9|2314.9|2318.8|2312.8|15
1641525900000|2022-01-07 03:25:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2319.8|2313.8|9
1641529200000|2022-01-07 04:20:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1641530400000|2022-01-07 04:40:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1641530700000|2022-01-07 04:45:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1641532200000|2022-01-07 05:10:00|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.8|2313.8|2
1641532500000|2022-01-07 05:15:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1641533100000|2022-01-07 05:25:00|2319.8|2313.8|2319|2313|2319.8|2313.8|2319|2313|2
1641533400000|2022-01-07 05:30:00|2319.3|2313.3|2320.8|2314.8|2320.8|2314.8|2318.8|2312.8|15
1641533700000|2022-01-07 05:35:00|2321|2315|2319.3|2313.3|2321.3|2315.3|2317.5|2311.5|14
1641534000000|2022-01-07 05:40:00|2319.5|2313.5|2319.3|2313.3|2319.8|2313.8|2316|2310|54
1641534300000|2022-01-07 05:45:00|2318.5|2312.5|2317|2311|2319|2313|2317|2311|30
1641534600000|2022-01-07 05:50:00|2317.5|2311.5|2319.5|2313.5|2319.8|2313.8|2315.8|2309.8|44
1641534900000|2022-01-07 05:55:00|2319|2313|2318|2312|2319|2313|2317.5|2311.5|25
1641535200000|2022-01-07 06:00:00|2318.3|2312.3|2316.3|2310.3|2319.5|2313.5|2316.3|2310.3|17
1641535500000|2022-01-07 06:05:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|25
1641535800000|2022-01-07 06:10:00|2316|2310|2314|2308|2316|2310|2313.5|2307.5|13
1641536100000|2022-01-07 06:15:00|2314.5|2308.5|2314.8|2308.8|2315.5|2309.5|2314.3|2308.3|11
1641536400000|2022-01-07 06:20:00|2315|2309|2315|2309|2315.5|2309.5|2314.8|2308.8|4
1641536700000|2022-01-07 06:25:00|2315.3|2309.3|2315.3|2309.3|2317.3|2311.3|2315.3|2309.3|16
1641537000000|2022-01-07 06:30:00|2315|2309|2316.8|2310.8|2316.8|2310.8|2314.8|2308.8|35
1641537300000|2022-01-07 06:35:00|2317|2311|2318.3|2312.3|2318.5|2312.5|2317|2311|9
1641537600000|2022-01-07 06:40:00|2318|2312|2314|2308|2318|2312|2312|2306|27
1641537900000|2022-01-07 06:45:00|2312.8|2306.8|2312.5|2306.5|2313.5|2307.5|2312|2306|18
1641538200000|2022-01-07 06:50:00|2312.8|2306.8|2311.8|2305.8|2312.8|2306.8|2311.3|2305.3|13
1641538500000|2022-01-07 06:55:00|2311.5|2305.5|2310.8|2304.8|2311.8|2305.8|2310.8|2304.8|11
1641538800000|2022-01-07 07:00:00|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1641539700000|2022-01-07 07:15:00|2310.5|2304.5|2311.5|2305.5|2312|2306|2310.5|2304.5|7
1641540000000|2022-01-07 07:20:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2310.8|2304.8|5
1641540300000|2022-01-07 07:25:00|2311.3|2305.3|2310|2304|2312.8|2306.8|2309.3|2303.3|10
1641540600000|2022-01-07 07:30:00|2309.8|2303.8|2309.8|2303.8|2310|2304|2308.8|2302.8|11
1641540900000|2022-01-07 07:35:00|2310|2304|2310.8|2304.8|2311|2305|2310|2304|4
1641541200000|2022-01-07 07:40:00|2310.5|2304.5|2310|2304|2310.5|2304.5|2308.5|2302.5|9
1641541500000|2022-01-07 07:45:00|2310.3|2304.3|2311.8|2305.8|2312|2306|2310.3|2304.3|7
1641541800000|2022-01-07 07:50:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1641542100000|2022-01-07 07:55:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1641542400000|2022-01-07 08:00:00|2312|2306|2314.3|2308.3|2314.5|2308.5|2310.8|2304.8|21
1641542700000|2022-01-07 08:05:00|2314|2308|2317.8|2311.8|2317.8|2311.8|2309.3|2303.3|29
1641543000000|2022-01-07 08:10:00|2317.5|2311.5|2317.8|2311.8|2318.3|2312.3|2317.5|2311.5|3
1641543300000|2022-01-07 08:15:00|2318|2312|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|5
1641543600000|2022-01-07 08:20:00|2318|2312|2317|2311|2318.3|2312.3|2317|2311|8
1641543900000|2022-01-07 08:25:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1641544200000|2022-01-07 08:30:00|2316.8|2310.8|2316.8|2310.8|2317|2311|2316.8|2310.8|3
1641544500000|2022-01-07 08:35:00|2317|2311|2319|2313|2319|2313|2317|2311|3
1641544800000|2022-01-07 08:40:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1641545100000|2022-01-07 08:45:00|2319|2313|2317|2311|2319|2313|2317|2311|4
1641545400000|2022-01-07 08:50:00|2316.8|2310.8|2315.8|2309.8|2316.8|2310.8|2315.8|2309.8|4
1641545700000|2022-01-07 08:55:00|2316|2310|2315.8|2309.8|2316|2310|2315.8|2309.8|2
1641546000000|2022-01-07 09:00:00|2316.8|2310.8|2318.3|2312.3|2318.3|2312.3|2314|2308|24
1641546300000|2022-01-07 09:05:00|2318.5|2312.5|2318.8|2312.8|2320.3|2314.3|2318.5|2312.5|15
1641546600000|2022-01-07 09:10:00|2319|2313|2320.3|2314.3|2322|2316|2318.3|2312.3|31
1641546900000|2022-01-07 09:15:00|2320.5|2314.5|2321.8|2315.8|2321.8|2315.8|2319.3|2313.3|14
1641547200000|2022-01-07 09:20:00|2322|2316|2320.5|2314.5|2322.3|2316.3|2319.5|2313.5|19
1641547500000|2022-01-07 09:25:00|2320.8|2314.8|2321.8|2315.8|2322.5|2316.5|2320.8|2314.8|13
1641547800000|2022-01-07 09:30:00|2322|2316|2321.8|2315.8|2322|2316|2321.3|2315.3|9
1641548100000|2022-01-07 09:35:00|2322|2316|2321.8|2315.8|2322|2316|2321.3|2315.3|8
1641548400000|2022-01-07 09:40:00|2322|2316|2321.3|2315.3|2322.5|2316.5|2321|2315|9
1641548700000|2022-01-07 09:45:00|2321.5|2315.5|2321|2315|2322|2316|2320.8|2314.8|6
1641549000000|2022-01-07 09:50:00|2321.3|2315.3|2321.5|2315.5|2321.8|2315.8|2319.5|2313.5|21
1641549300000|2022-01-07 09:55:00|2322|2316|2321.8|2315.8|2322.3|2316.3|2321.3|2315.3|9
1641549600000|2022-01-07 10:00:00|2321|2315|2321.3|2315.3|2321.3|2315.3|2320|2314|7
1641549900000|2022-01-07 10:05:00|2321|2315|2320.5|2314.5|2321.5|2315.5|2318.5|2312.5|12
1641550200000|2022-01-07 10:10:00|2320.3|2314.3|2319.8|2313.8|2321.5|2315.5|2319.8|2313.8|7
1641550500000|2022-01-07 10:15:00|2320|2314|2321|2315|2321|2315|2320|2314|5
1641550800000|2022-01-07 10:20:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1641551100000|2022-01-07 10:25:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|4
1641551400000|2022-01-07 10:30:00|2322.8|2316.8|2322.5|2316.5|2323|2317|2322|2316|5
1641551700000|2022-01-07 10:35:00|2322.8|2316.8|2322.8|2316.8|2323|2317|2321.8|2315.8|7
1641552000000|2022-01-07 10:40:00|2322.3|2316.3|2323.5|2317.5|2323.5|2317.5|2322|2316|11
1641552300000|2022-01-07 10:45:00|2323.8|2317.8|2330|2324|2330.5|2324.5|2323.8|2317.8|14
1641552600000|2022-01-07 10:50:00|2330.3|2324.3|2329.5|2323.5|2331.3|2325.3|2328.8|2322.8|16
1641552900000|2022-01-07 10:55:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1641553200000|2022-01-07 11:00:00|2329|2323|2326.8|2320.8|2329|2323|2326.8|2320.8|9
1641553500000|2022-01-07 11:05:00|2326.3|2320.3|2326.8|2320.8|2327.3|2321.3|2325.3|2319.3|19
1641553800000|2022-01-07 11:10:00|2327|2321|2326.8|2320.8|2327.5|2321.5|2326.3|2320.3|7
1641554100000|2022-01-07 11:15:00|2326|2320|2324|2318|2326|2320|2323.3|2317.3|25
1641554400000|2022-01-07 11:20:00|2324.3|2318.3|2323.3|2317.3|2324.3|2318.3|2323|2317|5
1641554700000|2022-01-07 11:25:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1641555000000|2022-01-07 11:30:00|2323.8|2317.8|2322.3|2316.3|2324.8|2318.8|2322.3|2316.3|10
1641555300000|2022-01-07 11:35:00|2322|2316|2319.3|2313.3|2322|2316|2319|2313|9
1641555600000|2022-01-07 11:40:00|2319|2313|2318.5|2312.5|2319|2313|2315|2309|14
1641555900000|2022-01-07 11:45:00|2318.3|2312.3|2313.8|2307.8|2318.3|2312.3|2312|2306|12
1641556200000|2022-01-07 11:50:00|2314|2308|2321.3|2315.3|2321.3|2315.3|2314|2308|7
1641556500000|2022-01-07 11:55:00|2322.8|2316.8|2322|2316|2322.8|2316.8|2322|2316|3
1641556800000|2022-01-07 12:00:00|2321.5|2315.5|2320.3|2314.3|2322.3|2316.3|2320.3|2314.3|7
1641557100000|2022-01-07 12:05:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1641557400000|2022-01-07 12:10:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1641558000000|2022-01-07 12:20:00|2321.3|2315.3|2318.3|2312.3|2321.3|2315.3|2318.3|2312.3|4
1641558300000|2022-01-07 12:25:00|2317.8|2311.8|2315|2309|2317.8|2311.8|2315|2309|4
1641558600000|2022-01-07 12:30:00|2314.8|2308.8|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|3
1641558900000|2022-01-07 12:35:00|2314|2308|2314|2308|2318.5|2312.5|2312.8|2306.8|28
1641559200000|2022-01-07 12:40:00|2313.8|2307.8|2321.5|2315.5|2322|2316|2313.3|2307.3|25
1641559500000|2022-01-07 12:45:00|2320.8|2314.8|2319|2313|2320.8|2314.8|2317.5|2311.5|21
1641559800000|2022-01-07 12:50:00|2319.3|2313.3|2320.3|2314.3|2321.5|2315.5|2318.3|2312.3|19
1641560100000|2022-01-07 12:55:00|2320.5|2314.5|2320.5|2314.5|2326.3|2320.3|2320|2314|34
1641560400000|2022-01-07 13:00:00|2319.8|2313.8|2310.5|2304.5|2320.5|2314.5|2308.5|2302.5|247
1641560700000|2022-01-07 13:05:00|2310.3|2304.3|2310.5|2304.5|2313.3|2307.3|2308.3|2302.3|76
1641561000000|2022-01-07 13:10:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2308.8|2302.8|14
1641561300000|2022-01-07 13:15:00|2310.8|2304.8|2311.8|2305.8|2313|2307|2310.8|2304.8|16
1641561600000|2022-01-07 13:20:00|2311.5|2305.5|2310.5|2304.5|2311.8|2305.8|2310.5|2304.5|14
1641561900000|2022-01-07 13:25:00|2310.3|2304.3|2310|2304|2311.8|2305.8|2308.3|2302.3|31
1641562200000|2022-01-07 13:30:00|2310.3|2304.3|2305.3|2299.3|2310.3|2304.3|2305|2299|40
1641562500000|2022-01-07 13:35:00|2305.5|2299.5|2298.3|2292.3|2305.8|2299.8|2298|2292|76
1641562800000|2022-01-07 13:40:00|2297.8|2291.8|2301|2295|2303|2297|2294.8|2288.8|76
1641563100000|2022-01-07 13:45:00|2301.5|2295.5|2303.8|2297.8|2304.5|2298.5|2300.5|2294.5|43
1641563400000|2022-01-07 13:50:00|2303.5|2297.5|2301.5|2295.5|2303.5|2297.5|2298.8|2292.8|29
1641563700000|2022-01-07 13:55:00|2301|2295|2296.5|2290.5|2301|2295|2296.5|2290.5|40
1641564000000|2022-01-07 14:00:00|2296.8|2290.8|2296.5|2290.5|2301.3|2295.3|2294.8|2288.8|30
1641564300000|2022-01-07 14:05:00|2296.3|2290.3|2296.8|2290.8|2297.8|2291.8|2296|2290|14
1641564600000|2022-01-07 14:10:00|2297|2291|2299.3|2293.3|2300.3|2294.3|2294.8|2288.8|39
1641564900000|2022-01-07 14:15:00|2298.8|2292.8|2299.3|2293.3|2300|2294|2296.5|2290.5|24
1641565200000|2022-01-07 14:20:00|2299.5|2293.5|2300|2294|2301.3|2295.3|2298.5|2292.5|41
1641565500000|2022-01-07 14:25:00|2300.3|2294.3|2298|2292|2302|2296|2298|2292|49
1641565800000|2022-01-07 14:30:00|2297.3|2291.3|2298.5|2292.5|2302|2296|2297.3|2291.3|32
1641566100000|2022-01-07 14:35:00|2298.3|2292.3|2302|2296|2302.5|2296.5|2297.5|2291.5|24
1641566400000|2022-01-07 14:40:00|2301.8|2295.8|2302.8|2296.8|2303|2297|2299.3|2293.3|25
1641566700000|2022-01-07 14:45:00|2303|2297|2301.5|2295.5|2303.8|2297.8|2299.5|2293.5|22
1641567000000|2022-01-07 14:50:00|2300.5|2294.5|2297.3|2291.3|2301.8|2295.8|2296.5|2290.5|19
1641567300000|2022-01-07 14:55:00|2297.5|2291.5|2300.8|2294.8|2300.8|2294.8|2297.5|2291.5|14
1641567600000|2022-01-07 15:00:00|2301|2295|2300.8|2294.8|2301.5|2295.5|2296.3|2290.3|27
1641567900000|2022-01-07 15:05:00|2301|2295|2301.8|2295.8|2302.3|2296.3|2300.5|2294.5|30
1641568200000|2022-01-07 15:10:00|2302.3|2296.3|2303.5|2297.5|2304.8|2298.8|2301.1|2295.1|29
1641568500000|2022-01-07 15:15:00|2304|2298|2304.5|2298.5|2306|2300|2302.8|2296.8|24
1641568800000|2022-01-07 15:20:00|2303.3|2297.3|2304.8|2298.8|2306.3|2300.3|2301|2295|31
1641569100000|2022-01-07 15:25:00|2305|2299|2304.8|2298.8|2307.8|2301.8|2304.3|2298.3|23
1641569400000|2022-01-07 15:30:00|2304.3|2298.3|2303.5|2297.5|2304.3|2298.3|2303.5|2297.5|4
1641569700000|2022-01-07 15:35:00|2303.8|2297.8|2304.3|2298.3|2306.5|2300.5|2303.8|2297.8|21
1641570000000|2022-01-07 15:40:00|2304|2298|2300|2294|2304.3|2298.3|2300|2294|14
1641570300000|2022-01-07 15:45:00|2299.3|2293.3|2296|2290|2301.5|2295.5|2296|2290|16
1641570600000|2022-01-07 15:50:00|2295.5|2289.5|2292.3|2286.3|2295.5|2289.5|2292.3|2286.3|12
1641570900000|2022-01-07 15:55:00|2292.5|2286.5|2291.3|2285.3|2292.8|2286.8|2288.5|2282.5|41
1641571200000|2022-01-07 16:00:00|2291.5|2285.5|2283.8|2277.8|2293.8|2287.8|2283.6|2277.6|36
1641571500000|2022-01-07 16:05:00|2284|2278|2286.9|2280.9|2292|2286|2281.5|2275.5|56
1641571800000|2022-01-07 16:10:00|2285.9|2279.9|2284.8|2278.8|2288.5|2282.5|2284.5|2278.5|37
1641572100000|2022-01-07 16:15:00|2284.5|2278.5|2287.3|2281.3|2287.3|2281.3|2277.5|2271.5|123
1641572400000|2022-01-07 16:20:00|2287.5|2281.5|2290|2284|2292.3|2286.3|2287.5|2281.5|43
1641572700000|2022-01-07 16:25:00|2289.8|2283.8|2290.8|2284.8|2291.8|2285.8|2288.8|2282.8|18
1641573000000|2022-01-07 16:30:00|2290.3|2284.3|2290.5|2284.5|2291.8|2285.8|2289.8|2283.8|17
1641573300000|2022-01-07 16:35:00|2289.8|2283.8|2288.8|2282.8|2289.8|2283.8|2288.8|2282.8|2
1641573600000|2022-01-07 16:40:00|2288.5|2282.5|2282.5|2276.5|2288.5|2282.5|2281.6|2275.6|17
1641573900000|2022-01-07 16:45:00|2283.5|2277.5|2289.5|2283.5|2291.5|2285.5|2283.3|2277.3|35
1641574200000|2022-01-07 16:50:00|2289|2283|2286.3|2280.3|2289.5|2283.5|2286.3|2280.3|22
1641574500000|2022-01-07 16:55:00|2287.3|2281.3|2285.5|2279.5|2287.3|2281.3|2285.5|2279.5|4
1641574800000|2022-01-07 17:00:00|2285.8|2279.8|2287.8|2281.8|2287.8|2281.8|2285.3|2279.3|8
1641575100000|2022-01-07 17:05:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1641575700000|2022-01-07 17:15:00|2287.8|2281.8|2286|2280|2288|2282|2285.8|2279.8|6
1641576000000|2022-01-07 17:20:00|2287|2281|2286|2280|2287|2281|2286|2280|2
1641576300000|2022-01-07 17:25:00|2287|2281|2290.5|2284.5|2290.5|2284.5|2287|2281|8
1641576600000|2022-01-07 17:30:00|2290.8|2284.8|2287.3|2281.3|2292|2286|2287.3|2281.3|12
1641577200000|2022-01-07 17:40:00|2287.5|2281.5|2287.8|2281.8|2289|2283|2287.5|2281.5|13
1641577500000|2022-01-07 17:45:00|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2286.8|2280.8|9
1641577800000|2022-01-07 17:50:00|2288|2282|2291.5|2285.5|2291.6|2285.6|2288|2282|12
1641578100000|2022-01-07 17:55:00|2291.4|2285.4|2292.9|2286.9|2293.1|2287.1|2291.4|2285.4|13
1641776400000|2022-01-10 01:00:00|2300.8|2282|2291.5|2285.5|2300.8|2286.8|2290|2282|6
1641776700000|2022-01-10 01:05:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1641777300000|2022-01-10 01:15:00|2290.1|2284.1|2289.5|2283.5|2290.1|2284.1|2288.5|2282.5|7
1641777600000|2022-01-10 01:20:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1641778200000|2022-01-10 01:30:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1641778800000|2022-01-10 01:40:00|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|2
1641779100000|2022-01-10 01:45:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1641779400000|2022-01-10 01:50:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1641779700000|2022-01-10 01:55:00|2287.8|2281.8|2289.3|2283.3|2289.3|2283.3|2287.8|2281.8|4
1641780000000|2022-01-10 02:00:00|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1641780300000|2022-01-10 02:05:00|2288.3|2282.3|2289.3|2283.3|2289.3|2283.3|2288|2282|5
1641780600000|2022-01-10 02:10:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287|2281|6
1641780900000|2022-01-10 02:15:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|4
1641781200000|2022-01-10 02:20:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1641781800000|2022-01-10 02:30:00|2288|2282|2286.5|2280.5|2288.8|2282.8|2286.5|2280.5|16
1641784200000|2022-01-10 03:10:00|2286.8|2280.8|2287.8|2281.8|2288|2282|2286.8|2280.8|5
1641784800000|2022-01-10 03:20:00|2287|2281|2287|2281|2287.3|2281.3|2287|2281|3
1641785100000|2022-01-10 03:25:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2285|2279|13
1641785400000|2022-01-10 03:30:00|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|3
1641786300000|2022-01-10 03:45:00|2285.8|2279.8|2286.3|2280.3|2286.3|2280.3|2285.8|2279.8|2
1641786600000|2022-01-10 03:50:00|2285.5|2279.5|2286.3|2280.3|2286.3|2280.3|2285.5|2279.5|3
1641786900000|2022-01-10 03:55:00|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|2
1641787200000|2022-01-10 04:00:00|2285.3|2279.3|2284.3|2278.3|2285.3|2279.3|2284.3|2278.3|9
1641787500000|2022-01-10 04:05:00|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1641787800000|2022-01-10 04:10:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1641788100000|2022-01-10 04:15:00|2283|2277|2282.8|2276.8|2283|2277|2281.5|2275.5|7
1641788400000|2022-01-10 04:20:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2281.8|2275.8|9
1641788700000|2022-01-10 04:25:00|2283|2277|2282.3|2276.3|2283|2277|2282.3|2276.3|4
1641789000000|2022-01-10 04:30:00|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2282.3|2276.3|2
1641789300000|2022-01-10 04:35:00|2282|2276|2281.5|2275.5|2282|2276|2281.5|2275.5|3
1641789600000|2022-01-10 04:40:00|2281.3|2275.3|2280|2274|2281.3|2275.3|2279.5|2273.5|6
1641789900000|2022-01-10 04:45:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1641790200000|2022-01-10 04:50:00|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|4
1641790800000|2022-01-10 05:00:00|2279.8|2273.8|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|8
1641791100000|2022-01-10 05:05:00|2280|2274|2279|2273|2280|2274|2279|2273|5
1641791400000|2022-01-10 05:10:00|2280.3|2274.3|2282.8|2276.8|2283.5|2277.5|2280.3|2274.3|12
1641791700000|2022-01-10 05:15:00|2282.3|2276.3|2283|2277|2283|2277|2281.5|2275.5|7
1641792000000|2022-01-10 05:20:00|2282.8|2276.8|2282.8|2276.8|2283|2277|2281.8|2275.8|8
1641792300000|2022-01-10 05:25:00|2282.5|2276.5|2282|2276|2282.8|2276.8|2281.5|2275.5|10
1641792600000|2022-01-10 05:30:00|2282.5|2276.5|2285.5|2279.5|2285.8|2279.8|2282|2276|23
1641792900000|2022-01-10 05:35:00|2285.8|2279.8|2285.8|2279.8|2286.3|2280.3|2285|2279|9
1641793200000|2022-01-10 05:40:00|2285|2279|2284.5|2278.5|2286.5|2280.5|2284|2278|17
1641793500000|2022-01-10 05:45:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2284.1|2278.1|12
1641793800000|2022-01-10 05:50:00|2284.8|2278.8|2286.3|2280.3|2286.5|2280.5|2284.4|2278.4|18
1641794100000|2022-01-10 05:55:00|2285.3|2279.3|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|13
1641794400000|2022-01-10 06:00:00|2286.3|2280.3|2286.5|2280.5|2287|2281|2286|2280|8
1641794700000|2022-01-10 06:05:00|2286.3|2280.3|2287|2281|2287|2281|2285.8|2279.8|13
1641795000000|2022-01-10 06:10:00|2286.5|2280.5|2288|2282|2288.5|2282.5|2286.3|2280.3|13
1641795300000|2022-01-10 06:15:00|2287.8|2281.8|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|16
1641795600000|2022-01-10 06:20:00|2287.8|2281.8|2287|2281|2287.8|2281.8|2285.5|2279.5|28
1641795900000|2022-01-10 06:25:00|2287.5|2281.5|2286|2280|2287.8|2281.8|2285.3|2279.3|25
1641796200000|2022-01-10 06:30:00|2285.5|2279.5|2284|2278|2285.5|2279.5|2283.5|2277.5|32
1641796500000|2022-01-10 06:35:00|2283.8|2277.8|2286|2280|2286.8|2280.8|2283.8|2277.8|22
1641796800000|2022-01-10 06:40:00|2286.5|2280.5|2286|2280|2286.8|2280.8|2285.3|2279.3|11
1641797100000|2022-01-10 06:45:00|2284.8|2278.8|2284.3|2278.3|2285.5|2279.5|2283.5|2277.5|15
1641797400000|2022-01-10 06:50:00|2284.8|2278.8|2287|2281|2287.8|2281.8|2284.3|2278.3|14
1641797700000|2022-01-10 06:55:00|2286.5|2280.5|2289.8|2283.8|2291|2285|2286.3|2280.3|15
1641798000000|2022-01-10 07:00:00|2289.3|2283.3|2286.9|2280.9|2289.3|2283.3|2283.8|2277.8|15
1641798300000|2022-01-10 07:05:00|2288|2282|2286.5|2280.5|2288|2282|2285.8|2279.8|4
1641798600000|2022-01-10 07:10:00|2286.3|2280.3|2284|2278|2286.3|2280.3|2284|2278|9
1641798900000|2022-01-10 07:15:00|2283.8|2277.8|2282.8|2276.8|2283.8|2277.8|2282|2276|9
1641799200000|2022-01-10 07:20:00|2283|2277|2284.8|2278.8|2284.8|2278.8|2282.3|2276.3|12
1641799500000|2022-01-10 07:25:00|2285.8|2279.8|2285|2279|2286.8|2280.8|2283.1|2277.1|16
1641799800000|2022-01-10 07:30:00|2284.8|2278.8|2284.5|2278.5|2285|2279|2284.5|2278.5|5
1641800100000|2022-01-10 07:35:00|2284.3|2278.3|2285.8|2279.8|2286.3|2280.3|2284|2278|18
1641800400000|2022-01-10 07:40:00|2286|2280|2286.5|2280.5|2286.5|2280.5|2285.3|2279.3|10
1641800700000|2022-01-10 07:45:00|2286.3|2280.3|2288|2282|2288.3|2282.3|2286.3|2280.3|13
1641801000000|2022-01-10 07:50:00|2288.3|2282.3|2284.8|2278.8|2288.3|2282.3|2284.3|2278.3|18
1641801300000|2022-01-10 07:55:00|2285|2279|2281|2275|2286|2280|2280|2274|37
1641801600000|2022-01-10 08:00:00|2280.5|2274.5|2283.3|2277.3|2285|2279|2280|2274|50
1641801900000|2022-01-10 08:05:00|2283|2277|2282.3|2276.3|2283.3|2277.3|2280.8|2274.8|23
1641802200000|2022-01-10 08:10:00|2282.8|2276.8|2283.5|2277.5|2285.5|2279.5|2282.8|2276.8|20
1641802500000|2022-01-10 08:15:00|2283.8|2277.8|2287.8|2281.8|2287.8|2281.8|2283.3|2277.3|22
1641802800000|2022-01-10 08:20:00|2287.5|2281.5|2284.5|2278.5|2287.5|2281.5|2284.3|2278.3|22
1641803100000|2022-01-10 08:25:00|2285|2279|2287.3|2281.3|2287.3|2281.3|2284.8|2278.8|12
1641803400000|2022-01-10 08:30:00|2286.8|2280.8|2290.8|2284.8|2290.8|2284.8|2286|2280|31
1641803700000|2022-01-10 08:35:00|2290.5|2284.5|2296.5|2290.5|2296.5|2290.5|2290|2284|27
1641804000000|2022-01-10 08:40:00|2296.3|2290.3|2292.3|2286.3|2296.3|2290.3|2291.5|2285.5|14
1641804300000|2022-01-10 08:45:00|2292|2286|2291|2285|2292|2286|2289.8|2283.8|9
1641804600000|2022-01-10 08:50:00|2291.3|2285.3|2290.8|2284.8|2292.8|2286.8|2290|2284|9
1641804900000|2022-01-10 08:55:00|2290.3|2284.3|2294.3|2288.3|2294.3|2288.3|2289.8|2283.8|17
1641805200000|2022-01-10 09:00:00|2293.8|2287.8|2291.3|2285.3|2294|2288|2291.3|2285.3|10
1641805500000|2022-01-10 09:05:00|2291.5|2285.5|2290|2284|2293.8|2287.8|2289.8|2283.8|33
1641805800000|2022-01-10 09:10:00|2290.3|2284.3|2292.8|2286.8|2295.8|2289.8|2288.8|2282.8|47
1641806100000|2022-01-10 09:15:00|2293|2287|2294|2288|2298.5|2292.5|2292.8|2286.8|46
1641806400000|2022-01-10 09:20:00|2294.8|2288.8|2294|2288|2296.3|2290.3|2293.8|2287.8|37
1641806700000|2022-01-10 09:25:00|2294.5|2288.5|2293.8|2287.8|2297.5|2291.5|2293.8|2287.8|22
1641807000000|2022-01-10 09:30:00|2294|2288|2293.8|2287.8|2297.1|2291.1|2293.8|2287.8|38
1641807300000|2022-01-10 09:35:00|2293.6|2287.6|2295|2289|2296.1|2290.1|2293.4|2287.4|15
1641807600000|2022-01-10 09:40:00|2295.1|2289.1|2295.5|2289.5|2295.5|2289.5|2292.9|2286.9|24
1641807900000|2022-01-10 09:45:00|2295.3|2289.3|2294|2288|2295.5|2289.5|2294|2288|9
1641808200000|2022-01-10 09:50:00|2294.3|2288.3|2294|2288|2295.5|2289.5|2294|2288|17
1641808500000|2022-01-10 09:55:00|2293.9|2287.9|2294.4|2288.4|2295.5|2289.5|2293|2287|20
1641808800000|2022-01-10 10:00:00|2293.6|2287.6|2295|2289|2295|2289|2292.5|2286.5|21
1641809100000|2022-01-10 10:05:00|2294.8|2288.8|2293.1|2287.1|2294.8|2288.8|2293.1|2287.1|3
1641809400000|2022-01-10 10:10:00|2293.3|2287.3|2294.4|2288.4|2294.6|2288.6|2293.3|2287.3|8
1641809700000|2022-01-10 10:15:00|2293.5|2287.5|2294.3|2288.3|2295.1|2289.1|2292.4|2286.4|19
1641810000000|2022-01-10 10:20:00|2294.6|2288.6|2291.5|2285.5|2294.6|2288.6|2291.4|2285.4|8
1641810300000|2022-01-10 10:25:00|2291.8|2285.8|2291.4|2285.4|2291.8|2285.8|2288|2282|9
1641810600000|2022-01-10 10:30:00|2290.9|2284.9|2289.3|2283.3|2291.5|2285.5|2288.6|2282.6|13
1641810900000|2022-01-10 10:35:00|2288.5|2282.5|2290|2284|2290.5|2284.5|2288.5|2282.5|17
1641811200000|2022-01-10 10:40:00|2290.1|2284.1|2289.3|2283.3|2290.1|2284.1|2288.9|2282.9|5
1641811500000|2022-01-10 10:45:00|2288.6|2282.6|2290.3|2284.3|2290.3|2284.3|2288.4|2282.4|10
1641811800000|2022-01-10 10:50:00|2289.6|2283.6|2290.6|2284.6|2290.6|2284.6|2288.9|2282.9|13
1641812100000|2022-01-10 10:55:00|2289.5|2283.5|2289.4|2283.4|2289.5|2283.5|2288.8|2282.8|7
1641812400000|2022-01-10 11:00:00|2289.1|2283.1|2288.9|2282.9|2289.4|2283.4|2288.3|2282.3|19
1641812700000|2022-01-10 11:05:00|2289.1|2283.1|2289|2283|2289.3|2283.3|2287|2281|22
1641813000000|2022-01-10 11:10:00|2288.8|2282.8|2284.9|2278.9|2288.8|2282.8|2283.8|2277.8|24
1641813300000|2022-01-10 11:15:00|2285.4|2279.4|2290.3|2284.3|2291.1|2285.1|2285.4|2279.4|28
1641813600000|2022-01-10 11:20:00|2290.1|2284.1|2291.8|2285.8|2292.4|2286.4|2289.5|2283.5|14
1641813900000|2022-01-10 11:25:00|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2290.9|2284.9|6
1641814200000|2022-01-10 11:30:00|2291.4|2285.4|2291.6|2285.6|2291.9|2285.9|2290.4|2284.4|8
1641814500000|2022-01-10 11:35:00|2291.5|2285.5|2290.4|2284.4|2292.1|2286.1|2290.4|2284.4|12
1641814800000|2022-01-10 11:40:00|2290.5|2284.5|2290.3|2284.3|2291.5|2285.5|2290.3|2284.3|9
1641815100000|2022-01-10 11:45:00|2289.4|2283.4|2288.9|2282.9|2290.3|2284.3|2288.9|2282.9|4
1641815400000|2022-01-10 11:50:00|2288|2282|2288.6|2282.6|2288.6|2282.6|2288|2282|4
1641815700000|2022-01-10 11:55:00|2287.5|2281.5|2286|2280|2288.5|2282.5|2285|2279|10
1641816000000|2022-01-10 12:00:00|2285|2279|2285.9|2279.9|2286.4|2280.4|2284.1|2278.1|19
1641816300000|2022-01-10 12:05:00|2285.8|2279.8|2284.5|2278.5|2285.8|2279.8|2284.4|2278.4|18
1641816600000|2022-01-10 12:10:00|2284.3|2278.3|2284.6|2278.6|2287.1|2281.1|2284.3|2278.3|27
1641816900000|2022-01-10 12:15:00|2284.5|2278.5|2284.4|2278.4|2286|2280|2284.3|2278.3|11
1641817200000|2022-01-10 12:20:00|2284.3|2278.3|2285.9|2279.9|2286|2280|2283.8|2277.8|22
1641817500000|2022-01-10 12:25:00|2286|2280|2281.8|2275.8|2286|2280|2281.8|2275.8|16
1641817800000|2022-01-10 12:30:00|2281.9|2275.9|2286.3|2280.3|2286.4|2280.4|2280|2274|26
1641818100000|2022-01-10 12:35:00|2286|2280|2283.6|2277.6|2287.6|2281.6|2282.9|2276.9|21
1641818400000|2022-01-10 12:40:00|2283.4|2277.4|2283.3|2277.3|2284.6|2278.6|2283.3|2277.3|8
1641818700000|2022-01-10 12:45:00|2283.1|2277.1|2286.1|2280.1|2287.9|2281.9|2283.1|2277.1|44
1641819000000|2022-01-10 12:50:00|2286.5|2280.5|2289.1|2283.1|2289.6|2283.6|2286.5|2280.5|24
1641819300000|2022-01-10 12:55:00|2289.3|2283.3|2291.8|2285.8|2292.6|2286.6|2289|2283|30
1641819600000|2022-01-10 13:00:00|2291.5|2285.5|2289.6|2283.6|2296.1|2290.1|2288.4|2282.4|99
1641819900000|2022-01-10 13:05:00|2289.8|2283.8|2292.1|2286.1|2292.8|2286.8|2289.8|2283.8|47
1641820200000|2022-01-10 13:10:00|2292.3|2286.3|2292.8|2286.8|2293.3|2287.3|2291.5|2285.5|44
1641820500000|2022-01-10 13:15:00|2292.5|2286.5|2292.5|2286.5|2295.1|2289.1|2292.3|2286.3|48
1641820800000|2022-01-10 13:20:00|2292.8|2286.8|2289.8|2283.8|2293.8|2287.8|2289.8|2283.8|17
1641821100000|2022-01-10 13:25:00|2289.9|2283.9|2291.1|2285.1|2292.6|2286.6|2289.9|2283.9|25
1641821400000|2022-01-10 13:30:00|2291|2285|2291.3|2285.3|2292.4|2286.4|2290.8|2284.8|36
1641821700000|2022-01-10 13:35:00|2291.1|2285.1|2289.3|2283.3|2291.9|2285.9|2287.8|2281.8|40
1641822000000|2022-01-10 13:40:00|2288.6|2282.6|2288.6|2282.6|2289|2283|2287.1|2281.1|22
1641822300000|2022-01-10 13:45:00|2288.5|2282.5|2288.4|2282.4|2288.8|2282.8|2287.8|2281.8|8
1641822600000|2022-01-10 13:50:00|2287.8|2281.8|2286|2280|2287.9|2281.9|2286|2280|9
1641822900000|2022-01-10 13:55:00|2285.9|2279.9|2285.8|2279.8|2285.9|2279.9|2285.8|2279.8|4
1641823200000|2022-01-10 14:00:00|2285.5|2279.5|2285.1|2279.1|2285.5|2279.5|2283.5|2277.5|26
1641823500000|2022-01-10 14:05:00|2284.8|2278.8|2285.6|2279.6|2286.4|2280.4|2283.5|2277.5|40
1641823800000|2022-01-10 14:10:00|2285.4|2279.4|2286|2280|2287.3|2281.3|2284.6|2278.6|27
1641824100000|2022-01-10 14:15:00|2286.3|2280.3|2291|2285|2291.1|2285.1|2285.8|2279.8|37
1641824400000|2022-01-10 14:20:00|2290.6|2284.6|2293.5|2287.5|2293.6|2287.6|2289.8|2283.8|25
1641824700000|2022-01-10 14:25:00|2293.4|2287.4|2292.3|2286.3|2293.4|2287.4|2291.4|2285.4|20
1641825000000|2022-01-10 14:30:00|2292.5|2286.5|2290.5|2284.5|2295.1|2289.1|2290.5|2284.5|31
1641825300000|2022-01-10 14:35:00|2290.8|2284.8|2292.6|2286.6|2292.8|2286.8|2290.4|2284.4|35
1641825600000|2022-01-10 14:40:00|2292.8|2286.8|2287.5|2281.5|2292.8|2286.8|2285.3|2279.3|41
1641825900000|2022-01-10 14:45:00|2287.6|2281.6|2287|2281|2288|2282|2285|2279|36
1641826200000|2022-01-10 14:50:00|2287.6|2281.6|2287.9|2281.9|2291.3|2285.3|2286.8|2280.8|46
1641826500000|2022-01-10 14:55:00|2287.3|2281.3|2288.8|2282.8|2290.5|2284.5|2286.1|2280.1|33
1641826800000|2022-01-10 15:00:00|2288.5|2282.5|2290|2284|2292|2286|2285.8|2279.8|39
1641827100000|2022-01-10 15:05:00|2290.1|2284.1|2289.4|2283.4|2292.6|2286.6|2289.4|2283.4|27
1641827400000|2022-01-10 15:10:00|2289.3|2283.3|2286.9|2280.9|2289.3|2283.3|2285.9|2279.9|26
1641827700000|2022-01-10 15:15:00|2286.8|2280.8|2288.5|2282.5|2288.6|2282.6|2286.1|2280.1|38
1641828000000|2022-01-10 15:20:00|2288.8|2282.8|2288.9|2282.9|2291|2285|2288.8|2282.8|40
1641828300000|2022-01-10 15:25:00|2289|2283|2289.8|2283.8|2291.3|2285.3|2287.6|2281.6|35
1641828600000|2022-01-10 15:30:00|2289.9|2283.9|2294.3|2288.3|2294.8|2288.8|2289.5|2283.5|30
1641828900000|2022-01-10 15:35:00|2294.5|2288.5|2292.9|2286.9|2294.8|2288.8|2291|2285|40
1641829200000|2022-01-10 15:40:00|2292.5|2286.5|2290.9|2284.9|2292.9|2286.9|2289.9|2283.9|33
1641829500000|2022-01-10 15:45:00|2290|2284|2288.9|2282.9|2290|2284|2288.9|2282.9|6
1641829800000|2022-01-10 15:50:00|2288.8|2282.8|2286|2280|2288.8|2282.8|2285.9|2279.9|12
1641830100000|2022-01-10 15:55:00|2285.8|2279.8|2287.6|2281.6|2287.6|2281.6|2285.6|2279.6|18
1641830400000|2022-01-10 16:00:00|2287.8|2281.8|2286.4|2280.4|2287.8|2281.8|2284.5|2278.5|8
1641830700000|2022-01-10 16:05:00|2286|2280|2285.1|2279.1|2286|2280|2282.3|2276.3|35
1641831000000|2022-01-10 16:10:00|2285.4|2279.4|2284.8|2278.8|2287.9|2281.9|2284.5|2278.5|21
1641831300000|2022-01-10 16:15:00|2284.9|2278.9|2279|2273|2284.9|2278.9|2278.8|2272.8|103
1641831600000|2022-01-10 16:20:00|2279.3|2273.3|2278.5|2272.5|2280.1|2274.1|2278.5|2272.5|15
1641831900000|2022-01-10 16:25:00|2278.4|2272.4|2279.8|2273.8|2279.8|2273.8|2278.1|2272.1|13
1641832200000|2022-01-10 16:30:00|2280|2274|2278.9|2272.9|2281.6|2275.6|2278.9|2272.9|20
1641832500000|2022-01-10 16:35:00|2278.6|2272.6|2276.6|2270.6|2278.6|2272.6|2276.5|2270.5|11
1641832800000|2022-01-10 16:40:00|2276|2270|2278.5|2272.5|2279.5|2273.5|2275.5|2269.5|22
1641833100000|2022-01-10 16:45:00|2278.3|2272.3|2278.4|2272.4|2279.3|2273.3|2278.1|2272.1|9
1641833400000|2022-01-10 16:50:00|2277.9|2271.9|2276.8|2270.8|2277.9|2271.9|2276.8|2270.8|10
1641833700000|2022-01-10 16:55:00|2277.1|2271.1|2279.1|2273.1|2279.8|2273.8|2277.1|2271.1|10
1641834000000|2022-01-10 17:00:00|2279.4|2273.4|2281.9|2275.9|2281.9|2275.9|2279.4|2273.4|13
1641834300000|2022-01-10 17:05:00|2282.1|2276.1|2281.1|2275.1|2283.4|2277.4|2281|2275|17
1641834600000|2022-01-10 17:10:00|2281|2275|2281.1|2275.1|2281.1|2275.1|2281|2275|2
1641834900000|2022-01-10 17:15:00|2281.8|2275.8|2282|2276|2282|2276|2281.8|2275.8|5
1641835200000|2022-01-10 17:20:00|2281.1|2275.1|2281.3|2275.3|2281.4|2275.4|2280.5|2274.5|10
1641835500000|2022-01-10 17:25:00|2281.4|2275.4|2281.5|2275.5|2281.5|2275.5|2281.4|2275.4|2
1641835800000|2022-01-10 17:30:00|2281.4|2275.4|2280.5|2274.5|2281.4|2275.4|2280.3|2274.3|5
1641836400000|2022-01-10 17:40:00|2279.6|2273.6|2279.6|2273.6|2280.3|2274.3|2279.6|2273.6|7
1641836700000|2022-01-10 17:45:00|2281.4|2275.4|2281.5|2275.5|2282.3|2276.3|2280.6|2274.6|7
1641837000000|2022-01-10 17:50:00|2281.4|2275.4|2280.6|2274.6|2281.4|2275.4|2280.6|2274.6|4
1641881700000|2022-01-11 06:15:00|2291|2282.3|2284|2278|2291|2282.8|2284|2278|5
1641882000000|2022-01-11 06:20:00|2284.5|2278.5|2283.8|2277.8|2284.5|2278.5|2283.8|2277.8|2
1641882300000|2022-01-11 06:25:00|2283.5|2277.5|2280.5|2274.5|2284|2277.5|2278|2270.8|9
1641882900000|2022-01-11 06:35:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1641883200000|2022-01-11 06:40:00|2284.5|2274|2284.8|2274.3|2284.8|2278.3|2280.8|2274|7
1641883500000|2022-01-11 06:45:00|2280.8|2274.8|2284.8|2278.8|2285|2278.8|2280.8|2274.3|5
1641883800000|2022-01-11 06:50:00|2285.3|2276.8|2284.5|2278.5|2285.3|2278.5|2284.5|2273|3
1641884100000|2022-01-11 06:55:00|2285|2274.8|2280.5|2274.5|2285|2274.8|2280.3|2274|4
1641884400000|2022-01-11 07:00:00|2281|2271.3|2280.3|2270.8|2281|2271.3|2280.3|2270.8|2
1641884700000|2022-01-11 07:05:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277|2271|3
1641885000000|2022-01-11 07:10:00|2276.3|2270.3|2277.8|2271.8|2277.8|2271.8|2276.3|2270.3|4
1641885300000|2022-01-11 07:15:00|2278|2272|2281.3|2275.3|2281.5|2275.3|2278|2272|4
1641886200000|2022-01-11 07:30:00|2281.5|2272|2280|2274|2281.5|2274|2278|2270.8|6
1641886500000|2022-01-11 07:35:00|2283.8|2273.5|2281|2275|2283.8|2276.8|2280.3|2271.8|11
1641886800000|2022-01-11 07:40:00|2282|2276|2286.5|2280.5|2286.5|2280.5|2282|2276|11
1641887100000|2022-01-11 07:45:00|2286.8|2280.8|2288.3|2282.3|2288.3|2282.3|2286.8|2280.8|4
1641887400000|2022-01-11 07:50:00|2288|2282|2288.3|2282.3|2288.5|2282.5|2288|2282|4
1641887700000|2022-01-11 07:55:00|2288.8|2282.8|2295|2289|2295|2289|2288.8|2282.8|5
1641888000000|2022-01-11 08:00:00|2295.3|2289.3|2296.3|2290.3|2298.3|2292.3|2295.3|2289.3|15
1641888300000|2022-01-11 08:05:00|2296.8|2290.8|2291.3|2285.3|2297.8|2291.8|2291.3|2285.3|22
1641888600000|2022-01-11 08:10:00|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1641888900000|2022-01-11 08:15:00|2291.5|2285.5|2287.8|2281.8|2291.8|2285.8|2287.8|2281.8|7
1641889200000|2022-01-11 08:20:00|2286.1|2280.1|2283.5|2277.5|2286.1|2280.1|2283.5|2277.5|4
1641889500000|2022-01-11 08:25:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2281.1|2275.1|11
1641889800000|2022-01-11 08:30:00|2283.8|2277.8|2286.5|2280.5|2286.8|2280.8|2283.8|2277.8|11
1641890100000|2022-01-11 08:35:00|2286.8|2280.8|2286.3|2280.3|2287|2281|2286.3|2280.3|5
1641890400000|2022-01-11 08:40:00|2286.5|2280.5|2286|2280|2289.5|2283.5|2285.5|2279.5|10
1641890700000|2022-01-11 08:45:00|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|4
1641891000000|2022-01-11 08:50:00|2285.9|2279.9|2286|2280|2286|2280|2285.9|2279.9|4
1641891300000|2022-01-11 08:55:00|2285.9|2279.9|2286.3|2280.3|2288|2282|2285.9|2279.9|9
1641891600000|2022-01-11 09:00:00|2287.4|2281.4|2289.4|2283.4|2290.4|2284.4|2285.6|2279.6|28
1641891900000|2022-01-11 09:05:00|2289.5|2283.5|2297.3|2291.3|2297.3|2291.3|2289.4|2283.4|36
1641892200000|2022-01-11 09:10:00|2296.3|2290.3|2296.8|2290.8|2296.8|2290.8|2291.1|2285.1|20
1641892500000|2022-01-11 09:15:00|2297|2291|2296.9|2290.9|2297.3|2291.3|2294.3|2288.3|18
1641892800000|2022-01-11 09:20:00|2296.8|2290.8|2294.3|2288.3|2296.9|2290.9|2288.8|2282.8|26
1641893100000|2022-01-11 09:25:00|2294|2288|2294.9|2288.9|2296.4|2290.4|2292.3|2286.3|16
1641893400000|2022-01-11 09:30:00|2294.4|2288.4|2291.9|2285.9|2294.4|2288.4|2289|2283|17
1641893700000|2022-01-11 09:35:00|2292|2286|2293.9|2287.9|2295.4|2289.4|2292|2286|26
1641894000000|2022-01-11 09:40:00|2294.1|2288.1|2292.3|2286.3|2296.4|2290.4|2291.8|2285.8|26
1641894300000|2022-01-11 09:45:00|2291.9|2285.9|2292.4|2286.4|2296.1|2290.1|2290|2284|40
1641894600000|2022-01-11 09:50:00|2292.8|2286.8|2294.8|2288.8|2295.3|2289.3|2291.6|2285.6|30
1641894900000|2022-01-11 09:55:00|2294.6|2288.6|2290.6|2284.6|2294.8|2288.8|2290.6|2284.6|22
1641895200000|2022-01-11 10:00:00|2290.8|2284.8|2292.1|2286.1|2294.4|2288.4|2289.4|2283.4|28
1641895500000|2022-01-11 10:05:00|2291.9|2285.9|2292.5|2286.5|2294.8|2288.8|2291.5|2285.5|28
1641895800000|2022-01-11 10:10:00|2292.4|2286.4|2294.1|2288.1|2294.1|2288.1|2292.1|2286.1|13
1641896100000|2022-01-11 10:15:00|2294|2288|2295.4|2289.4|2295.4|2289.4|2292.1|2286.1|18
1641896400000|2022-01-11 10:20:00|2295.5|2289.5|2292|2286|2295.6|2289.6|2286|2280|35
1641896700000|2022-01-11 10:25:00|2294|2288|2293.8|2287.8|2294.4|2288.4|2293.5|2287.5|10
1641897000000|2022-01-11 10:30:00|2293.6|2287.6|2299.8|2293.8|2300.6|2294.6|2293.6|2287.6|21
1641897300000|2022-01-11 10:35:00|2299.9|2293.9|2299.5|2293.5|2303.5|2297.5|2298.9|2292.9|20
1641897600000|2022-01-11 10:40:00|2299.4|2293.4|2299.8|2293.8|2300|2294|2299.4|2293.4|5
1641897900000|2022-01-11 10:45:00|2300|2294|2301.5|2295.5|2301.5|2295.5|2300|2294|6
1641898200000|2022-01-11 10:50:00|2301.4|2295.4|2300.9|2294.9|2301.4|2295.4|2298|2292|17
1641898500000|2022-01-11 10:55:00|2301|2295|2300.4|2294.4|2301|2295|2300.3|2294.3|6
1641898800000|2022-01-11 11:00:00|2300.3|2294.3|2298.8|2292.8|2300.3|2294.3|2298.6|2292.6|8
1641899100000|2022-01-11 11:05:00|2298.9|2292.9|2295.3|2289.3|2298.9|2292.9|2295.3|2289.3|5
1641899400000|2022-01-11 11:10:00|2295.5|2289.5|2295.6|2289.6|2295.6|2289.6|2295.5|2289.5|2
1641899700000|2022-01-11 11:15:00|2295.3|2289.3|2288.6|2282.6|2295.3|2289.3|2288.1|2282.1|11
1641900000000|2022-01-11 11:20:00|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.1|2282.1|6
1641900600000|2022-01-11 11:30:00|2288.4|2282.4|2287.9|2281.9|2288.4|2282.4|2287.9|2281.9|3
1641900900000|2022-01-11 11:35:00|2287.8|2281.8|2288.1|2282.1|2288.1|2282.1|2287.8|2281.8|3
1641901200000|2022-01-11 11:40:00|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287.8|2281.8|4
1641901500000|2022-01-11 11:45:00|2288.1|2282.1|2288.4|2282.4|2288.9|2282.9|2287.5|2281.5|14
1641901800000|2022-01-11 11:50:00|2289.4|2283.4|2289.9|2283.9|2290|2284|2289.4|2283.4|3
1641902100000|2022-01-11 11:55:00|2289.5|2283.5|2286.9|2280.9|2289.5|2283.5|2286.9|2280.9|15
1641902400000|2022-01-11 12:00:00|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2286.1|2280.1|17
1641902700000|2022-01-11 12:05:00|2285.8|2279.8|2286.6|2280.6|2286.6|2280.6|2285.6|2279.6|4
1641903000000|2022-01-11 12:10:00|2286.4|2280.4|2285.3|2279.3|2286.4|2280.4|2285|2279|5
1641903300000|2022-01-11 12:15:00|2285.1|2279.1|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|4
1641903600000|2022-01-11 12:20:00|2285.4|2279.4|2285.5|2279.5|2285.5|2279.5|2285.4|2279.4|4
1641903900000|2022-01-11 12:25:00|2285.8|2279.8|2288.5|2282.5|2288.5|2282.5|2285.8|2279.8|4
1641904200000|2022-01-11 12:30:00|2288.6|2282.6|2288.8|2282.8|2288.9|2282.9|2288.6|2282.6|3
1641904500000|2022-01-11 12:35:00|2287.6|2281.6|2286.6|2280.6|2287.6|2281.6|2285.6|2279.6|6
1641904800000|2022-01-11 12:40:00|2286.8|2280.8|2288.8|2282.8|2288.8|2282.8|2285.9|2279.9|6
1641905100000|2022-01-11 12:45:00|2289|2283|2285.5|2279.5|2293.4|2287.4|2285.3|2279.3|41
1641905400000|2022-01-11 12:50:00|2285.9|2279.9|2292|2286|2292.1|2286.1|2285.9|2279.9|18
1641905700000|2022-01-11 12:55:00|2291.6|2285.6|2290.5|2284.5|2291.6|2285.6|2290.5|2284.5|5
1641906000000|2022-01-11 13:00:00|2290|2284|2291.3|2285.3|2293.3|2287.3|2285.9|2279.9|149
1641906300000|2022-01-11 13:05:00|2291.1|2285.1|2293.3|2287.3|2293.4|2287.4|2291.1|2285.1|25
1641906600000|2022-01-11 13:10:00|2293.6|2287.6|2284.6|2278.6|2294.8|2288.8|2283|2277|45
1641906900000|2022-01-11 13:15:00|2284.5|2278.5|2285.6|2279.6|2285.6|2279.6|2284.5|2278.5|9
1641907200000|2022-01-11 13:20:00|2286.3|2280.3|2288.5|2282.5|2288.5|2282.5|2285|2279|18
1641907500000|2022-01-11 13:25:00|2288.4|2282.4|2286.8|2280.8|2288.4|2282.4|2286.8|2280.8|20
1641907800000|2022-01-11 13:30:00|2286.9|2280.9|2287.1|2281.1|2288.8|2282.8|2286.9|2280.9|16
1641908100000|2022-01-11 13:35:00|2286.8|2280.8|2285.1|2279.1|2286.8|2280.8|2285|2279|9
1641908400000|2022-01-11 13:40:00|2285|2279|2283.6|2277.6|2285.3|2279.3|2283.6|2277.6|13
1641908700000|2022-01-11 13:45:00|2283.8|2277.8|2284|2278|2286|2280|2283.8|2277.8|18
1641909000000|2022-01-11 13:50:00|2283.9|2277.9|2284|2278|2284.1|2278.1|2283.5|2277.5|11
1641909300000|2022-01-11 13:55:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2278.5|2272.5|43
1641909600000|2022-01-11 14:00:00|2283.8|2277.8|2281.1|2275.1|2283.8|2277.8|2278.4|2272.4|47
1641909900000|2022-01-11 14:05:00|2281.3|2275.3|2280.6|2274.6|2281.3|2275.3|2280.3|2274.3|7
1641910200000|2022-01-11 14:10:00|2280.8|2274.8|2284.4|2278.4|2284.4|2278.4|2280.8|2274.8|19
1641910500000|2022-01-11 14:15:00|2284.3|2278.3|2282.1|2276.1|2285.4|2279.4|2281|2275|25
1641910800000|2022-01-11 14:20:00|2282.6|2276.6|2281.9|2275.9|2282.6|2276.6|2281.1|2275.1|26
1641911100000|2022-01-11 14:25:00|2282|2276|2284.5|2278.5|2285.3|2279.3|2282|2276|42
1641911400000|2022-01-11 14:30:00|2283.5|2277.5|2286.8|2280.8|2287.6|2281.6|2283.5|2277.5|38
1641911700000|2022-01-11 14:35:00|2286.3|2280.3|2287.5|2281.5|2289.6|2283.6|2286.1|2280.1|34
1641912000000|2022-01-11 14:40:00|2287|2281|2283.4|2277.4|2287.1|2281.1|2283.4|2277.4|10
1641912300000|2022-01-11 14:45:00|2283.6|2277.6|2284.6|2278.6|2285.8|2279.8|2283.4|2277.4|17
1641912600000|2022-01-11 14:50:00|2284.9|2278.9|2286.6|2280.6|2287.5|2281.5|2284.9|2278.9|30
1641912900000|2022-01-11 14:55:00|2286.5|2280.5|2288|2282|2288.6|2282.6|2286.5|2280.5|28
1641913200000|2022-01-11 15:00:00|2288.1|2282.1|2291.5|2285.5|2291.8|2285.8|2288.1|2282.1|22
1641913500000|2022-01-11 15:05:00|2291.8|2285.8|2289.6|2283.6|2294.1|2288.1|2289.4|2283.4|55
1641913800000|2022-01-11 15:10:00|2289.9|2283.9|2290.3|2284.3|2290.5|2284.5|2289.3|2283.3|7
1641914100000|2022-01-11 15:15:00|2290.5|2284.5|2292|2286|2292|2286|2288|2282|54
1641914400000|2022-01-11 15:20:00|2292.3|2286.3|2290.9|2284.9|2293|2287|2290.6|2284.6|28
1641914700000|2022-01-11 15:25:00|2290.8|2284.8|2283|2277|2290.8|2284.8|2283|2277|27
1641915000000|2022-01-11 15:30:00|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2280.8|2274.8|17
1641915300000|2022-01-11 15:35:00|2283.3|2277.3|2284.3|2278.3|2284.6|2278.6|2283.3|2277.3|11
1641915600000|2022-01-11 15:40:00|2284.5|2278.5|2286.4|2280.4|2288.1|2282.1|2284.5|2278.5|22
1641915900000|2022-01-11 15:45:00|2286.3|2280.3|2290.9|2284.9|2292.3|2286.3|2286.3|2280.3|16
1641916200000|2022-01-11 15:50:00|2290.6|2284.6|2291|2285|2292.3|2286.3|2290.4|2284.4|19
1641916500000|2022-01-11 15:55:00|2291.3|2285.3|2290.9|2284.9|2292.1|2286.1|2288.5|2282.5|25
1641916800000|2022-01-11 16:00:00|2291.4|2285.4|2292.9|2286.9|2292.9|2286.9|2289.8|2283.8|37
1641917100000|2022-01-11 16:05:00|2292|2286|2294.5|2288.5|2295.8|2289.8|2292|2286|42
1641917400000|2022-01-11 16:10:00|2295|2289|2299.3|2293.3|2300.9|2294.9|2294.6|2288.6|66
1641917700000|2022-01-11 16:15:00|2299.6|2293.6|2306.8|2300.8|2307.4|2301.4|2299.6|2293.6|139
1641918000000|2022-01-11 16:20:00|2306.5|2300.5|2307.5|2301.5|2307.8|2301.8|2304.9|2298.9|46
1641918300000|2022-01-11 16:25:00|2307.3|2301.3|2308|2302|2308.8|2302.8|2307|2301|73
1641918600000|2022-01-11 16:30:00|2307.9|2301.9|2311.5|2305.5|2311.5|2305.5|2307.9|2301.9|113
1641918900000|2022-01-11 16:35:00|2311.4|2305.4|2311.1|2305.1|2312.9|2306.9|2309.9|2303.9|35
1641919200000|2022-01-11 16:40:00|2311.4|2305.4|2310|2304|2312.3|2306.3|2309.8|2303.8|20
1641919500000|2022-01-11 16:45:00|2310.1|2304.1|2312.9|2306.9|2313.6|2307.6|2310.1|2304.1|15
1641919800000|2022-01-11 16:50:00|2312.3|2306.3|2312.5|2306.5|2312.9|2306.9|2310.1|2304.1|20
1641920100000|2022-01-11 16:55:00|2312.4|2306.4|2313|2307|2313|2307|2311.3|2305.3|12
1641920400000|2022-01-11 17:00:00|2313.3|2307.3|2310.5|2304.5|2313.4|2307.4|2310.4|2304.4|9
1641920700000|2022-01-11 17:05:00|2310.4|2304.4|2313.4|2307.4|2313.4|2307.4|2309.9|2303.9|14
1641921000000|2022-01-11 17:10:00|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2312.5|2306.5|5
1641921300000|2022-01-11 17:15:00|2312.4|2306.4|2309.8|2303.8|2312.4|2306.4|2309.6|2303.6|16
1641921900000|2022-01-11 17:25:00|2309.5|2303.5|2310|2304|2310|2304|2308.8|2302.8|5
1641922200000|2022-01-11 17:30:00|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2308.6|2302.6|11
1641922500000|2022-01-11 17:35:00|2310.3|2304.3|2309.6|2303.6|2310.3|2304.3|2309.6|2303.6|4
1641922800000|2022-01-11 17:40:00|2309.9|2303.9|2310.1|2304.1|2310.9|2304.9|2309.9|2303.9|6
1641923100000|2022-01-11 17:45:00|2310.9|2304.9|2310.8|2304.8|2311|2305|2310.8|2304.8|4
1641923400000|2022-01-11 17:50:00|2310.9|2304.9|2310.8|2304.8|2310.9|2304.9|2310.8|2304.8|2
1641923700000|2022-01-11 17:55:00|2310.9|2304.9|2311|2305|2311|2305|2308.8|2302.8|18
1641949200000|2022-01-12 01:00:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2306.8|2300.8|8
1641949500000|2022-01-12 01:05:00|2306.9|2300.9|2305.9|2299.9|2307.9|2301.9|2305|2299|24
1641949800000|2022-01-12 01:10:00|2305.6|2299.6|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|4
1641950100000|2022-01-12 01:15:00|2305.8|2299.8|2307.3|2301.3|2307.4|2301.4|2305.8|2299.8|7
1641950400000|2022-01-12 01:20:00|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1641950700000|2022-01-12 01:25:00|2307.5|2301.5|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|2
1641951000000|2022-01-12 01:30:00|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|3
1641951300000|2022-01-12 01:35:00|2308.1|2302.1|2311.3|2305.3|2311.3|2305.3|2308.1|2302.1|8
1641951600000|2022-01-12 01:40:00|2311.6|2305.6|2307.6|2301.6|2311.6|2305.6|2307.6|2301.6|27
1641951900000|2022-01-12 01:45:00|2308|2302|2306.9|2300.9|2308.8|2302.8|2306.9|2300.9|32
1641952200000|2022-01-12 01:50:00|2306.6|2300.6|2305.6|2299.6|2306.6|2300.6|2304.5|2298.5|8
1641952500000|2022-01-12 01:55:00|2306.3|2300.3|2307.1|2301.1|2307.1|2301.1|2306.3|2300.3|6
1641952800000|2022-01-12 02:00:00|2307.3|2301.3|2307.4|2301.4|2307.9|2301.9|2306.6|2300.6|12
1641953100000|2022-01-12 02:05:00|2306.9|2300.9|2306.9|2300.9|2307.1|2301.1|2306.5|2300.5|13
1641954000000|2022-01-12 02:20:00|2307.1|2301.1|2307.5|2301.5|2307.5|2301.5|2307.1|2301.1|3
1641954600000|2022-01-12 02:30:00|2307.9|2301.9|2309|2303|2309|2303|2307.9|2301.9|6
1641954900000|2022-01-12 02:35:00|2309.1|2303.1|2308.8|2302.8|2309.9|2303.9|2308.8|2302.8|12
1641955200000|2022-01-12 02:40:00|2309|2303|2309.1|2303.1|2309.4|2303.4|2308.8|2302.8|8
1641955500000|2022-01-12 02:45:00|2309.4|2303.4|2309.1|2303.1|2309.4|2303.4|2309.1|2303.1|4
1641955800000|2022-01-12 02:50:00|2309|2303|2309|2303|2309|2303|2308.5|2302.5|9
1641956100000|2022-01-12 02:55:00|2309.3|2303.3|2309.4|2303.4|2309.4|2303.4|2309|2303|9
1641956400000|2022-01-12 03:00:00|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1641956700000|2022-01-12 03:05:00|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1641957300000|2022-01-12 03:15:00|2309.1|2303.1|2309|2303|2309.1|2303.1|2309|2303|2
1641957600000|2022-01-12 03:20:00|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|3
1641957900000|2022-01-12 03:25:00|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|4
1641958200000|2022-01-12 03:30:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1641959700000|2022-01-12 03:55:00|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|3
1641960900000|2022-01-12 04:15:00|2310.4|2304.4|2310.9|2304.9|2310.9|2304.9|2310.4|2304.4|3
1641961200000|2022-01-12 04:20:00|2311|2305|2311.1|2305.1|2311.1|2305.1|2311|2305|2
1641961500000|2022-01-12 04:25:00|2311.3|2305.3|2311.9|2305.9|2311.9|2305.9|2311.3|2305.3|6
1641962400000|2022-01-12 04:40:00|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1641963300000|2022-01-12 04:55:00|2311.8|2305.8|2311.9|2305.9|2311.9|2305.9|2311.8|2305.8|2
1641965400000|2022-01-12 05:30:00|2311.4|2305.4|2310.6|2304.6|2311.6|2305.6|2310.1|2304.1|8
1641965700000|2022-01-12 05:35:00|2310.9|2304.9|2311|2305|2311|2305|2310.9|2304.9|2
1641966000000|2022-01-12 05:40:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1641966300000|2022-01-12 05:45:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1641966600000|2022-01-12 05:50:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1641966900000|2022-01-12 05:55:00|2312|2306|2313|2307|2313|2307|2312|2306|4
1641967200000|2022-01-12 06:00:00|2313.5|2307.5|2313.9|2307.9|2314|2308|2313.5|2307.5|6
1641967500000|2022-01-12 06:05:00|2313.8|2307.8|2312.9|2306.9|2313.8|2307.8|2309.8|2303.8|41
1641967800000|2022-01-12 06:10:00|2312.5|2306.5|2310.8|2304.8|2313.5|2307.5|2309.5|2303.5|75
1641968100000|2022-01-12 06:15:00|2310.9|2304.9|2310.4|2304.4|2312.3|2306.3|2309.4|2303.4|54
1641968400000|2022-01-12 06:20:00|2310.8|2304.8|2310.4|2304.4|2310.8|2304.8|2309.9|2303.9|27
1641968700000|2022-01-12 06:25:00|2310.5|2304.5|2308.4|2302.4|2310.6|2304.6|2307.1|2301.1|53
1641969000000|2022-01-12 06:30:00|2308|2302|2311|2305|2311.6|2305.6|2307.8|2301.8|39
1641969300000|2022-01-12 06:35:00|2311.6|2305.6|2311.1|2305.1|2312.3|2306.3|2311|2305|25
1641969600000|2022-01-12 06:40:00|2311.9|2305.9|2312.6|2306.6|2313.4|2307.4|2310.5|2304.5|20
1641969900000|2022-01-12 06:45:00|2312.9|2306.9|2313.3|2307.3|2313.8|2307.8|2312.4|2306.4|14
1641970200000|2022-01-12 06:50:00|2314|2308|2312.8|2306.8|2314|2308|2312.4|2306.4|13
1641970500000|2022-01-12 06:55:00|2313.1|2307.1|2310.9|2304.9|2313.1|2307.1|2310|2304|11
1641970800000|2022-01-12 07:00:00|2311.3|2305.3|2314.3|2308.3|2314.5|2308.5|2311.3|2305.3|8
1641971100000|2022-01-12 07:05:00|2314.1|2308.1|2312.9|2306.9|2314.3|2308.3|2312.9|2306.9|10
1641971400000|2022-01-12 07:10:00|2313.5|2307.5|2319.6|2313.6|2320.1|2314.1|2313.5|2307.5|17
1641971700000|2022-01-12 07:15:00|2319.9|2313.9|2319.6|2313.6|2320.4|2314.4|2319.4|2313.4|19
1641972000000|2022-01-12 07:20:00|2319.9|2313.9|2319.3|2313.3|2319.9|2313.9|2317.6|2311.6|21
1641972300000|2022-01-12 07:25:00|2319.5|2313.5|2325|2319|2325.4|2319.4|2319.4|2313.4|30
1641972600000|2022-01-12 07:30:00|2325.3|2319.3|2324|2318|2327.3|2321.3|2324|2318|35
1641972900000|2022-01-12 07:35:00|2324.8|2318.8|2324.9|2318.9|2325.1|2319.1|2321.8|2315.8|33
1641973200000|2022-01-12 07:40:00|2325.4|2319.4|2329.1|2323.1|2330|2324|2325|2319|28
1641973500000|2022-01-12 07:45:00|2329.6|2323.6|2326.9|2320.9|2329.9|2323.9|2326.8|2320.8|21
1641973800000|2022-01-12 07:50:00|2327.1|2321.1|2325.3|2319.3|2327.1|2321.1|2324.3|2318.3|20
1641974100000|2022-01-12 07:55:00|2325.1|2319.1|2323.4|2317.4|2325.1|2319.1|2321.8|2315.8|16
1641974400000|2022-01-12 08:00:00|2323.5|2317.5|2327.4|2321.4|2327.4|2321.4|2321.5|2315.5|42
1641974700000|2022-01-12 08:05:00|2327.6|2321.6|2328.6|2322.6|2329.3|2323.3|2327.6|2321.6|19
1641975000000|2022-01-12 08:10:00|2328.8|2322.8|2328|2322|2329.5|2323.5|2328|2322|17
1641975300000|2022-01-12 08:15:00|2327.9|2321.9|2328.4|2322.4|2329.3|2323.3|2325.1|2319.1|32
1641975600000|2022-01-12 08:20:00|2328.8|2322.8|2329.1|2323.1|2329.4|2323.4|2328.3|2322.3|15
1641975900000|2022-01-12 08:25:00|2328.9|2322.9|2328.8|2322.8|2329.1|2323.1|2327.5|2321.5|14
1641976200000|2022-01-12 08:30:00|2328.9|2322.9|2329|2323|2329.4|2323.4|2328.8|2322.8|10
1641976500000|2022-01-12 08:35:00|2329.1|2323.1|2329.4|2323.4|2329.5|2323.5|2329.1|2323.1|7
1641976800000|2022-01-12 08:40:00|2329.1|2323.1|2329.4|2323.4|2329.8|2323.8|2329.1|2323.1|8
1641977100000|2022-01-12 08:45:00|2329|2323|2327.8|2321.8|2329|2323|2326.9|2320.9|10
1641977400000|2022-01-12 08:50:00|2327.9|2321.9|2328.9|2322.9|2328.9|2322.9|2327.8|2321.8|7
1641977700000|2022-01-12 08:55:00|2328.8|2322.8|2329.4|2323.4|2329.4|2323.4|2328.8|2322.8|7
1641978000000|2022-01-12 09:00:00|2329.3|2323.3|2326.9|2320.9|2329.5|2323.5|2326.8|2320.8|20
1641978300000|2022-01-12 09:05:00|2327|2321|2330.6|2324.6|2330.6|2324.6|2326.1|2320.1|34
1641978600000|2022-01-12 09:10:00|2330.9|2324.9|2327.3|2321.3|2330.9|2324.9|2325.6|2319.6|18
1641978900000|2022-01-12 09:15:00|2327.5|2321.5|2327.3|2321.3|2329.5|2323.5|2326.4|2320.4|24
1641979200000|2022-01-12 09:20:00|2327.4|2321.4|2330.9|2324.9|2331|2325|2327.4|2321.4|22
1641979500000|2022-01-12 09:25:00|2331|2325|2338|2332|2338|2332|2329.1|2323.1|31
1641979800000|2022-01-12 09:30:00|2338.3|2332.3|2336.4|2330.4|2339.9|2333.9|2336.4|2330.4|29
1641980100000|2022-01-12 09:35:00|2336.3|2330.3|2335|2329|2336.4|2330.4|2333.5|2327.5|20
1641980400000|2022-01-12 09:40:00|2335.3|2329.3|2339.6|2333.6|2340.1|2334.1|2335.3|2329.3|23
1641980700000|2022-01-12 09:45:00|2339.5|2333.5|2342.4|2336.4|2342.4|2336.4|2338.6|2332.6|25
1641981000000|2022-01-12 09:50:00|2342.8|2336.8|2339.6|2333.6|2346.4|2340.4|2339.6|2333.6|49
1641981300000|2022-01-12 09:55:00|2340.1|2334.1|2341.6|2335.6|2342.5|2336.5|2337.8|2331.8|17
1641981600000|2022-01-12 10:00:00|2341.3|2335.3|2342|2336|2342|2336|2339.9|2333.9|9
1641981900000|2022-01-12 10:05:00|2341.9|2335.9|2335.6|2329.6|2341.9|2335.9|2335.6|2329.6|16
1641982200000|2022-01-12 10:10:00|2335.5|2329.5|2334.1|2328.1|2335.6|2329.6|2334.1|2328.1|9
1641982500000|2022-01-12 10:15:00|2333.5|2327.5|2333.1|2327.1|2334.4|2328.4|2327.6|2321.6|34
1641982800000|2022-01-12 10:20:00|2333.3|2327.3|2337.5|2331.5|2337.5|2331.5|2332.5|2326.5|14
1641983100000|2022-01-12 10:25:00|2337.8|2331.8|2336.3|2330.3|2340.1|2334.1|2335|2329|21
1641983700000|2022-01-12 10:35:00|2337.1|2331.1|2337.1|2331.1|2339|2333|2335.4|2329.4|18
1641984000000|2022-01-12 10:40:00|2336.5|2330.5|2336.4|2330.4|2336.5|2330.5|2335.4|2329.4|12
1641984300000|2022-01-12 10:45:00|2336.6|2330.6|2339|2333|2340.4|2334.4|2336.6|2330.6|55
1641984600000|2022-01-12 10:50:00|2338.8|2332.8|2337.9|2331.9|2339.9|2333.9|2337.9|2331.9|21
1641984900000|2022-01-12 10:55:00|2338|2332|2335.9|2329.9|2338.8|2332.8|2334.6|2328.6|27
1641985200000|2022-01-12 11:00:00|2335.8|2329.8|2334.6|2328.6|2336.6|2330.6|2334.5|2328.5|14
1641985500000|2022-01-12 11:05:00|2334.3|2328.3|2334.3|2328.3|2334.5|2328.5|2334|2328|14
1641985800000|2022-01-12 11:10:00|2334|2328|2334.1|2328.1|2334.8|2328.8|2333.9|2327.9|11
1641986100000|2022-01-12 11:15:00|2334.3|2328.3|2337|2331|2337.5|2331.5|2334.3|2328.3|21
1641986400000|2022-01-12 11:20:00|2337.1|2331.1|2340.5|2334.5|2340.5|2334.5|2337|2331|28
1641986700000|2022-01-12 11:25:00|2340.8|2334.8|2339.9|2333.9|2341.1|2335.1|2339.8|2333.8|13
1641987000000|2022-01-12 11:30:00|2340.3|2334.3|2340.1|2334.1|2341.5|2335.5|2339.9|2333.9|26
1641987300000|2022-01-12 11:35:00|2340|2334|2340.4|2334.4|2341|2335|2338.9|2332.9|20
1641987600000|2022-01-12 11:40:00|2340.1|2334.1|2339.8|2333.8|2340.4|2334.4|2338.1|2332.1|25
1641987900000|2022-01-12 11:45:00|2340|2334|2336.4|2330.4|2340.9|2334.9|2335.9|2329.9|29
1641988200000|2022-01-12 11:50:00|2336|2330|2336.4|2330.4|2336.8|2330.8|2334.8|2328.8|21
1641988500000|2022-01-12 11:55:00|2336.6|2330.6|2335.6|2329.6|2336.6|2330.6|2335|2329|15
1641988800000|2022-01-12 12:00:00|2335.1|2329.1|2336.5|2330.5|2338.3|2332.3|2333.8|2327.8|51
1641989100000|2022-01-12 12:05:00|2336.6|2330.6|2335.8|2329.8|2338.8|2332.8|2334.8|2328.8|27
1641989400000|2022-01-12 12:10:00|2335.5|2329.5|2335.4|2329.4|2337.1|2331.1|2334.4|2328.4|21
1641989700000|2022-01-12 12:15:00|2336.5|2330.5|2335|2329|2336.5|2330.5|2334.5|2328.5|16
1641990000000|2022-01-12 12:20:00|2335.5|2329.5|2335.1|2329.1|2335.9|2329.9|2335.1|2329.1|9
1641990300000|2022-01-12 12:25:00|2335.6|2329.6|2334.9|2328.9|2337.9|2331.9|2334.1|2328.1|37
1641990600000|2022-01-12 12:30:00|2335.1|2329.1|2334.4|2328.4|2335.5|2329.5|2333.9|2327.9|32
1641990900000|2022-01-12 12:35:00|2334.8|2328.8|2335.1|2329.1|2335.1|2329.1|2333.8|2327.8|29
1641991200000|2022-01-12 12:40:00|2335.3|2329.3|2335|2329|2336.8|2330.8|2333.1|2327.1|33
1641991500000|2022-01-12 12:45:00|2335.1|2329.1|2332.4|2326.4|2335.9|2329.9|2332.1|2326.1|25
1641991800000|2022-01-12 12:50:00|2332.3|2326.3|2329.5|2323.5|2332.3|2326.3|2326.8|2320.8|50
1641992100000|2022-01-12 12:55:00|2329.1|2323.1|2330|2324|2334.5|2328.5|2329.1|2323.1|36
1641992400000|2022-01-12 13:00:00|2330.1|2324.1|2321.9|2315.9|2330.3|2324.3|2320.3|2314.3|156
1641992700000|2022-01-12 13:05:00|2322.1|2316.1|2323.8|2317.8|2326|2320|2320.6|2314.6|86
1641993000000|2022-01-12 13:10:00|2323.1|2317.1|2321.8|2315.8|2324.6|2318.6|2321.6|2315.6|35
1641993300000|2022-01-12 13:15:00|2321.9|2315.9|2319.1|2313.1|2323.8|2317.8|2319.1|2313.1|43
1641993600000|2022-01-12 13:20:00|2319.3|2313.3|2327.8|2321.8|2327.8|2321.8|2318.1|2312.1|35
1641993900000|2022-01-12 13:25:00|2327.9|2321.9|2330.6|2324.6|2330.8|2324.8|2327.6|2321.6|40
1641994200000|2022-01-12 13:30:00|2330.3|2324.3|2330.9|2324.9|2331.9|2325.9|2326.8|2320.8|35
1641994500000|2022-01-12 13:35:00|2330.1|2324.1|2332.4|2326.4|2332.6|2326.6|2328.3|2322.3|56
1641994800000|2022-01-12 13:40:00|2332.3|2326.3|2325.4|2319.4|2332.3|2326.3|2325.4|2319.4|51
1641995100000|2022-01-12 13:45:00|2325.1|2319.1|2325.3|2319.3|2326.6|2320.6|2322.3|2316.3|66
1641995400000|2022-01-12 13:50:00|2325.8|2319.8|2328.5|2322.5|2330.8|2324.8|2325.6|2319.6|34
1641995700000|2022-01-12 13:55:00|2328.6|2322.6|2329.9|2323.9|2331.4|2325.4|2328.6|2322.6|27
1641996000000|2022-01-12 14:00:00|2330.1|2324.1|2331|2325|2331.8|2325.8|2326.6|2320.6|59
1641996300000|2022-01-12 14:05:00|2331.3|2325.3|2326.8|2320.8|2331.3|2325.3|2325|2319|45
1641996600000|2022-01-12 14:10:00|2326.9|2320.9|2329|2323|2330.1|2324.1|2324.9|2318.9|36
1641996900000|2022-01-12 14:15:00|2328.9|2322.9|2329.6|2323.6|2330.6|2324.6|2325|2319|59
1641997200000|2022-01-12 14:20:00|2329.4|2323.4|2324.3|2318.3|2331|2325|2324.3|2318.3|61
1641997500000|2022-01-12 14:25:00|2324.1|2318.1|2331.4|2325.4|2331.6|2325.6|2321.6|2315.6|44
1641997800000|2022-01-12 14:30:00|2331.5|2325.5|2329.4|2323.4|2332.3|2326.3|2328.5|2322.5|29
1641998100000|2022-01-12 14:35:00|2329.1|2323.1|2331.5|2325.5|2332.8|2326.8|2328.4|2322.4|41
1641998400000|2022-01-12 14:40:00|2331.3|2325.3|2332.6|2326.6|2333.8|2327.8|2330.9|2324.9|31
1641998700000|2022-01-12 14:45:00|2333.1|2327.1|2333|2327|2333.5|2327.5|2331.6|2325.6|31
1641999000000|2022-01-12 14:50:00|2333.4|2327.4|2331.4|2325.4|2334|2328|2330.1|2324.1|37
1641999300000|2022-01-12 14:55:00|2332.3|2326.3|2332|2326|2336.8|2330.8|2331.6|2325.6|42
1641999600000|2022-01-12 15:00:00|2332.3|2326.3|2336.5|2330.5|2337.5|2331.5|2332.3|2326.3|72
1641999900000|2022-01-12 15:05:00|2336.8|2330.8|2333.4|2327.4|2337.3|2331.3|2332.4|2326.4|38
1642000200000|2022-01-12 15:10:00|2333.9|2327.9|2336.5|2330.5|2337.5|2331.5|2333.9|2327.9|24
1642000500000|2022-01-12 15:15:00|2336.6|2330.6|2329.4|2323.4|2336.9|2330.9|2329|2323|51
1642000800000|2022-01-12 15:20:00|2328.9|2322.9|2335.3|2329.3|2336.9|2330.9|2326.9|2320.9|38
1642001100000|2022-01-12 15:25:00|2335.4|2329.4|2332.4|2326.4|2336.6|2330.6|2332.4|2326.4|37
1642001400000|2022-01-12 15:30:00|2332.5|2326.5|2336.8|2330.8|2337|2331|2330.5|2324.5|47
1642001700000|2022-01-12 15:35:00|2337|2331|2338.5|2332.5|2338.5|2332.5|2335.8|2329.8|63
1642002000000|2022-01-12 15:40:00|2338.6|2332.6|2341.3|2335.3|2342.6|2336.6|2337.9|2331.9|65
1642002300000|2022-01-12 15:45:00|2340.6|2334.6|2340.6|2334.6|2342.5|2336.5|2339.6|2333.6|64
1642002600000|2022-01-12 15:50:00|2340.9|2334.9|2340.9|2334.9|2341.5|2335.5|2340|2334|41
1642002900000|2022-01-12 15:55:00|2341.1|2335.1|2341.6|2335.6|2342.1|2336.1|2338.6|2332.6|45
1642003200000|2022-01-12 16:00:00|2341.9|2335.9|2341.5|2335.5|2343.4|2337.4|2341.5|2335.5|35
1642003500000|2022-01-12 16:05:00|2341.8|2335.8|2350.3|2344.3|2350.3|2344.3|2341.8|2335.8|65
1642003800000|2022-01-12 16:10:00|2350.9|2344.9|2349.8|2343.8|2351.5|2345.5|2344.9|2338.9|107
1642004100000|2022-01-12 16:15:00|2350|2344|2345.4|2339.4|2351.1|2345.1|2345|2339|160
1642004400000|2022-01-12 16:20:00|2345.3|2339.3|2344.9|2338.9|2346.5|2340.5|2343|2337|33
1642004700000|2022-01-12 16:25:00|2344.8|2338.8|2346.1|2340.1|2346.9|2340.9|2344.5|2338.5|22
1642005000000|2022-01-12 16:30:00|2345.6|2339.6|2344.9|2338.9|2345.6|2339.6|2343.4|2337.4|23
1642005300000|2022-01-12 16:35:00|2345.1|2339.1|2351.6|2345.6|2351.9|2345.9|2345|2339|21
1642005600000|2022-01-12 16:40:00|2350.5|2344.5|2352|2346|2352.4|2346.4|2349.6|2343.6|44
1642005900000|2022-01-12 16:45:00|2352.3|2346.3|2350.5|2344.5|2352.4|2346.4|2350.4|2344.4|16
1642006200000|2022-01-12 16:50:00|2350.4|2344.4|2349.6|2343.6|2350.4|2344.4|2349.3|2343.3|10
1642006500000|2022-01-12 16:55:00|2349.4|2343.4|2348.5|2342.5|2349.4|2343.4|2347.5|2341.5|12
1642006800000|2022-01-12 17:00:00|2348.3|2342.3|2345.5|2339.5|2348.5|2342.5|2345.5|2339.5|17
1642007100000|2022-01-12 17:05:00|2345.3|2339.3|2343.8|2337.8|2345.3|2339.3|2343.8|2337.8|12
1642007400000|2022-01-12 17:10:00|2343.1|2337.1|2340.3|2334.3|2343.1|2337.1|2340.1|2334.1|17
1642007700000|2022-01-12 17:15:00|2339.9|2333.9|2339.3|2333.3|2339.9|2333.9|2338.9|2332.9|5
1642008000000|2022-01-12 17:20:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1642008300000|2022-01-12 17:25:00|2340|2334|2340.3|2334.3|2341.5|2335.5|2340|2334|5
1642008900000|2022-01-12 17:35:00|2340.1|2334.1|2339.8|2333.8|2340.1|2334.1|2339.8|2333.8|3
1642009200000|2022-01-12 17:40:00|2341|2335|2342.8|2336.8|2342.9|2336.9|2341|2335|10
1642009500000|2022-01-12 17:45:00|2344|2338|2341.3|2335.3|2344|2338|2340.5|2334.5|7
1642009800000|2022-01-12 17:50:00|2341.5|2335.5|2342.3|2336.3|2342.5|2336.5|2340.1|2334.1|19
1642010100000|2022-01-12 17:55:00|2342.4|2336.4|2342.4|2336.4|2342.6|2336.6|2341.1|2335.1|18
1642035600000|2022-01-13 01:00:00|2338.4|2332.4|2341.9|2335.9|2341.9|2335.9|2336.8|2330.8|10
1642035900000|2022-01-13 01:05:00|2341.8|2335.8|2341.5|2335.5|2341.8|2335.8|2340|2334|10
1642036200000|2022-01-13 01:10:00|2340.9|2334.9|2342.1|2336.1|2343|2337|2340.5|2334.5|8
1642036500000|2022-01-13 01:15:00|2342.9|2336.9|2343.3|2337.3|2343.3|2337.3|2342.8|2336.8|4
1642036800000|2022-01-13 01:20:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1642038300000|2022-01-13 01:45:00|2344.3|2338.3|2345.1|2339.1|2345.1|2339.1|2344.3|2338.3|4
1642038600000|2022-01-13 01:50:00|2345.3|2339.3|2345.1|2339.1|2345.3|2339.3|2345.1|2339.1|2
1642039200000|2022-01-13 02:00:00|2345|2339|2343.4|2337.4|2345|2339|2343.1|2337.1|9
1642039500000|2022-01-13 02:05:00|2342.9|2336.9|2342.8|2336.8|2343.1|2337.1|2342.3|2336.3|15
1642039800000|2022-01-13 02:10:00|2342.5|2336.5|2342.3|2336.3|2342.8|2336.8|2342.3|2336.3|5
1642040100000|2022-01-13 02:15:00|2341.5|2333|2341|2335|2341.5|2335|2337.8|2331.8|6
1642041000000|2022-01-13 02:30:00|2341.4|2335.4|2342.1|2336.1|2342.1|2336.1|2341.4|2335.4|20
1642041300000|2022-01-13 02:35:00|2342|2336|2343.4|2337.4|2343.6|2337.6|2341.8|2335.8|21
1642041600000|2022-01-13 02:40:00|2343.6|2337.6|2343.1|2337.1|2343.6|2337.6|2342.8|2336.8|14
1642041900000|2022-01-13 02:45:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1642042200000|2022-01-13 02:50:00|2342.3|2336.3|2340.8|2334.8|2342.3|2336.3|2340.8|2334.8|4
1642042500000|2022-01-13 02:55:00|2340.5|2334.5|2339.3|2333.3|2340.5|2334.5|2339.3|2333.3|6
1642043100000|2022-01-13 03:05:00|2339.5|2333.5|2339.8|2333.8|2340|2334|2339.4|2333.4|10
1642043700000|2022-01-13 03:15:00|2339.5|2333.5|2338.4|2332.4|2339.5|2333.5|2338.3|2332.3|7
1642044000000|2022-01-13 03:20:00|2336.8|2330.8|2337.4|2331.4|2337.5|2331.5|2336.4|2330.4|13
1642044300000|2022-01-13 03:25:00|2337.3|2331.3|2336.4|2330.4|2337.3|2331.3|2336.3|2330.3|6
1642045500000|2022-01-13 03:45:00|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1642046100000|2022-01-13 03:55:00|2336.4|2330.4|2336.9|2330.9|2336.9|2330.9|2336.3|2330.3|3
1642051500000|2022-01-13 05:25:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2334.6|2328.6|5
1642051800000|2022-01-13 05:30:00|2336.1|2330.1|2337.3|2331.3|2337.3|2331.3|2335.8|2329.8|7
1642052100000|2022-01-13 05:35:00|2337.5|2331.5|2339.6|2333.6|2339.9|2333.9|2337.3|2331.3|22
1642052400000|2022-01-13 05:40:00|2339|2333|2340.1|2334.1|2340.1|2334.1|2338.8|2332.8|8
1642053000000|2022-01-13 05:50:00|2340.9|2334.9|2340.4|2334.4|2342.3|2336.3|2340.4|2334.4|18
1642053300000|2022-01-13 05:55:00|2340|2334|2337.8|2331.8|2340.5|2334.5|2337.8|2331.8|31
1642053600000|2022-01-13 06:00:00|2337.6|2331.6|2339.1|2333.1|2339.1|2333.1|2337.6|2331.6|4
1642053900000|2022-01-13 06:05:00|2339.6|2333.6|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|5
1642054200000|2022-01-13 06:10:00|2339.5|2333.5|2339.6|2333.6|2340.4|2334.4|2339.5|2333.5|3
1642054500000|2022-01-13 06:15:00|2338.9|2332.9|2338|2332|2338.9|2332.9|2337.9|2331.9|5
1642054800000|2022-01-13 06:20:00|2338.1|2332.1|2338.4|2332.4|2338.9|2332.9|2338|2332|8
1642055100000|2022-01-13 06:25:00|2338.5|2332.5|2338.3|2332.3|2338.9|2332.9|2338.3|2332.3|5
1642055400000|2022-01-13 06:30:00|2338|2332|2337.4|2331.4|2338|2332|2337.4|2331.4|4
1642055700000|2022-01-13 06:35:00|2337.5|2331.5|2337.4|2331.4|2337.5|2331.5|2337.4|2331.4|2
1642056000000|2022-01-13 06:40:00|2337.6|2331.6|2337|2331|2337.6|2331.6|2337|2331|10
1642056300000|2022-01-13 06:45:00|2337.1|2331.1|2337.5|2331.5|2337.5|2331.5|2337|2331|4
1642056600000|2022-01-13 06:50:00|2337.1|2331.1|2337.4|2331.4|2338.5|2332.5|2337.1|2331.1|20
1642056900000|2022-01-13 06:55:00|2337.6|2331.6|2338.8|2332.8|2339.4|2333.4|2337.6|2331.6|16
1642057200000|2022-01-13 07:00:00|2338.5|2332.5|2337.8|2331.8|2338.5|2332.5|2337.8|2331.8|8
1642057500000|2022-01-13 07:05:00|2337.6|2331.6|2338|2332|2338.1|2332.1|2336.3|2330.3|9
1642057800000|2022-01-13 07:10:00|2337.8|2331.8|2337.3|2331.3|2337.8|2331.8|2337.3|2331.3|3
1642058100000|2022-01-13 07:15:00|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1642058400000|2022-01-13 07:20:00|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1642058700000|2022-01-13 07:25:00|2337.3|2331.3|2336.6|2330.6|2337.3|2331.3|2334.4|2328.4|13
1642059000000|2022-01-13 07:30:00|2336.5|2330.5|2335.5|2329.5|2337.5|2331.5|2334.6|2328.6|10
1642059300000|2022-01-13 07:35:00|2335|2329|2335.6|2329.6|2335.8|2329.8|2332.8|2326.8|31
1642059600000|2022-01-13 07:40:00|2335.9|2329.9|2339.9|2333.9|2340.1|2334.1|2335.9|2329.9|8
1642059900000|2022-01-13 07:45:00|2340.1|2334.1|2339|2333|2340.9|2334.9|2339|2333|6
1642060200000|2022-01-13 07:50:00|2339.1|2333.1|2337.1|2331.1|2339.1|2333.1|2335.4|2329.4|11
1642060500000|2022-01-13 07:55:00|2337|2331|2336.6|2330.6|2337.1|2331.1|2336.5|2330.5|5
1642060800000|2022-01-13 08:00:00|2336|2330|2339|2333|2339|2333|2333.8|2327.8|24
1642061100000|2022-01-13 08:05:00|2339.1|2333.1|2338.5|2332.5|2339.3|2333.3|2338.4|2332.4|5
1642061400000|2022-01-13 08:10:00|2338.8|2332.8|2341.9|2335.9|2342|2336|2338.8|2332.8|8
1642061700000|2022-01-13 08:15:00|2342.4|2336.4|2342.6|2336.6|2343.9|2337.9|2341|2335|14
1642062000000|2022-01-13 08:20:00|2342.4|2336.4|2338|2332|2342.4|2336.4|2337.5|2331.5|11
1642062300000|2022-01-13 08:25:00|2338.9|2332.9|2339|2333|2339.1|2333.1|2338.9|2332.9|7
1642062600000|2022-01-13 08:30:00|2338.9|2332.9|2338.1|2332.1|2338.9|2332.9|2337.3|2331.3|6
1642062900000|2022-01-13 08:35:00|2338.3|2332.3|2337.6|2331.6|2338.4|2332.4|2337.3|2331.3|7
1642063200000|2022-01-13 08:40:00|2337.9|2331.9|2340.3|2334.3|2341.6|2335.6|2337.9|2331.9|12
1642063500000|2022-01-13 08:45:00|2340.1|2334.1|2337.5|2331.5|2340.1|2334.1|2337|2331|7
1642063800000|2022-01-13 08:50:00|2337.1|2331.1|2338.5|2332.5|2340.4|2334.4|2335.5|2329.5|23
1642064100000|2022-01-13 08:55:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2337|2331|10
1642064400000|2022-01-13 09:00:00|2338.3|2332.3|2341.9|2335.9|2344.8|2338.8|2338.3|2332.3|29
1642064700000|2022-01-13 09:05:00|2342.1|2336.1|2339.8|2333.8|2342.8|2336.8|2339.8|2333.8|26
1642065000000|2022-01-13 09:10:00|2339.5|2333.5|2342.9|2336.9|2343.6|2337.6|2339.4|2333.4|41
1642065300000|2022-01-13 09:15:00|2343|2337|2346.4|2340.4|2346.6|2340.6|2342.6|2336.6|24
1642065600000|2022-01-13 09:20:00|2346.6|2340.6|2349.6|2343.6|2349.6|2343.6|2346.4|2340.4|16
1642065900000|2022-01-13 09:25:00|2349.5|2343.5|2353.4|2347.4|2358.5|2352.5|2347.1|2341.1|31
1642066200000|2022-01-13 09:30:00|2353.5|2347.5|2353.6|2347.6|2355.9|2349.9|2349.4|2343.4|44
1642066500000|2022-01-13 09:35:00|2353.4|2347.4|2354|2348|2354.3|2348.3|2348.9|2342.9|31
1642066800000|2022-01-13 09:40:00|2354.6|2348.6|2361.8|2355.8|2361.8|2355.8|2354.3|2348.3|38
1642067100000|2022-01-13 09:45:00|2361.6|2355.6|2361.5|2355.5|2362.3|2356.3|2359.9|2353.9|20
1642067400000|2022-01-13 09:50:00|2361.8|2355.8|2363.1|2357.1|2368.4|2362.4|2361.8|2355.8|51
1642067700000|2022-01-13 09:55:00|2362.3|2356.3|2363.3|2357.3|2364.6|2358.6|2358.9|2352.9|47
1642068000000|2022-01-13 10:00:00|2364|2358|2360.6|2354.6|2364.6|2358.6|2360.6|2354.6|15
1642068300000|2022-01-13 10:05:00|2361.3|2355.3|2361.5|2355.5|2362.1|2356.1|2360.6|2354.6|18
1642068600000|2022-01-13 10:10:00|2361.6|2355.6|2366.3|2360.3|2366.3|2360.3|2361.6|2355.6|25
1642068900000|2022-01-13 10:15:00|2366.1|2360.1|2362|2356|2366.1|2360.1|2362|2356|28
1642069200000|2022-01-13 10:20:00|2361.8|2355.8|2359.9|2353.9|2361.8|2355.8|2359.9|2353.9|15
1642069500000|2022-01-13 10:25:00|2360.6|2354.6|2359.4|2353.4|2361.3|2355.3|2357.5|2351.5|23
1642069800000|2022-01-13 10:30:00|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1642070100000|2022-01-13 10:35:00|2360|2354|2360.1|2354.1|2360.1|2354.1|2359.3|2353.3|6
1642070400000|2022-01-13 10:40:00|2360|2354|2357.3|2351.3|2360|2354|2350.5|2344.5|35
1642070700000|2022-01-13 10:45:00|2356.4|2350.4|2355.1|2349.1|2356.4|2350.4|2353.4|2347.4|16
1642071000000|2022-01-13 10:50:00|2355.3|2349.3|2355.4|2349.4|2355.4|2349.4|2355.1|2349.1|3
1642071300000|2022-01-13 10:55:00|2355.5|2349.5|2353.5|2347.5|2355.6|2349.6|2353.5|2347.5|6
1642071600000|2022-01-13 11:00:00|2353.4|2347.4|2353.4|2347.4|2353.6|2347.6|2352.1|2346.1|9
1642071900000|2022-01-13 11:05:00|2353.5|2347.5|2351.5|2345.5|2354.3|2348.3|2351.5|2345.5|9
1642072200000|2022-01-13 11:10:00|2351.6|2345.6|2354.4|2348.4|2354.5|2348.5|2351.6|2345.6|13
1642072500000|2022-01-13 11:15:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.5|2348.5|3
1642072800000|2022-01-13 11:20:00|2354.9|2348.9|2356.4|2350.4|2356.4|2350.4|2354.9|2348.9|10
1642073100000|2022-01-13 11:25:00|2356.5|2350.5|2354.3|2348.3|2356.6|2350.6|2353.8|2347.8|10
1642073700000|2022-01-13 11:35:00|2354.5|2348.5|2354.3|2348.3|2354.5|2348.5|2354.3|2348.3|3
1642074000000|2022-01-13 11:40:00|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|2354.6|2348.6|1
1642074300000|2022-01-13 11:45:00|2354.5|2348.5|2355.9|2349.9|2356.5|2350.5|2354.5|2348.5|16
1642074600000|2022-01-13 11:50:00|2356.1|2350.1|2356.6|2350.6|2357.5|2351.5|2356.1|2350.1|12
1642074900000|2022-01-13 11:55:00|2357.1|2351.1|2357|2351|2357.3|2351.3|2356.6|2350.6|6
1642075200000|2022-01-13 12:00:00|2356.6|2350.6|2354.8|2348.8|2357.3|2351.3|2353.9|2347.9|19
1642075500000|2022-01-13 12:05:00|2354.9|2348.9|2356|2350|2356|2350|2354.9|2348.9|6
1642075800000|2022-01-13 12:10:00|2356.4|2350.4|2355.3|2349.3|2357|2351|2354.5|2348.5|24
1642076100000|2022-01-13 12:15:00|2355.1|2349.1|2354|2348|2355.1|2349.1|2353.5|2347.5|15
1642076400000|2022-01-13 12:20:00|2353.8|2347.8|2354.6|2348.6|2354.6|2348.6|2353.8|2347.8|8
1642076700000|2022-01-13 12:25:00|2354.8|2348.8|2355.3|2349.3|2356.5|2350.5|2354.8|2348.8|9
1642077000000|2022-01-13 12:30:00|2355.4|2349.4|2355.9|2349.9|2356.9|2350.9|2354.9|2348.9|15
1642077300000|2022-01-13 12:35:00|2355.8|2349.8|2353.9|2347.9|2355.8|2349.8|2353.9|2347.9|7
1642077600000|2022-01-13 12:40:00|2354|2348|2354|2348|2354.1|2348.1|2353.6|2347.6|12
1642077900000|2022-01-13 12:45:00|2353.6|2347.6|2352.6|2346.6|2354.8|2348.8|2352.3|2346.3|40
1642078200000|2022-01-13 12:50:00|2352.4|2346.4|2349.8|2343.8|2352.5|2346.5|2349|2343|36
1642078500000|2022-01-13 12:55:00|2350|2344|2358.3|2352.3|2358.8|2352.8|2349.6|2343.6|56
1642078800000|2022-01-13 13:00:00|2358.1|2352.1|2362|2356|2362.9|2356.9|2356.9|2350.9|153
1642079100000|2022-01-13 13:05:00|2362.1|2356.1|2364.4|2358.4|2365.3|2359.3|2361.3|2355.3|78
1642079400000|2022-01-13 13:10:00|2364.3|2358.3|2363|2357|2365.8|2359.8|2363|2357|42
1642079700000|2022-01-13 13:15:00|2362.4|2356.4|2363.1|2357.1|2364.4|2358.4|2362.4|2356.4|42
1642080000000|2022-01-13 13:20:00|2363.3|2357.3|2362.1|2356.1|2364|2358|2362|2356|15
1642080300000|2022-01-13 13:25:00|2361.6|2355.6|2365.4|2359.4|2365.4|2359.4|2360.9|2354.9|83
1642080600000|2022-01-13 13:30:00|2365.1|2359.1|2367.6|2361.6|2369.6|2363.6|2364.6|2358.6|65
1642080900000|2022-01-13 13:35:00|2367.8|2361.8|2367.5|2361.5|2368|2362|2365|2359|71
1642081200000|2022-01-13 13:40:00|2367.9|2361.9|2362.6|2356.6|2367.9|2361.9|2362.5|2356.5|77
1642081500000|2022-01-13 13:45:00|2362.5|2356.5|2365|2359|2365|2359|2360.6|2354.6|81
1642081800000|2022-01-13 13:50:00|2363.8|2357.8|2361.3|2355.3|2365|2359|2359.4|2353.4|45
1642082100000|2022-01-13 13:55:00|2360.9|2354.9|2359.8|2353.8|2362.6|2356.6|2359|2353|45
1642082400000|2022-01-13 14:00:00|2359.6|2353.6|2358.5|2352.5|2359.6|2353.6|2356.5|2350.5|47
1642082700000|2022-01-13 14:05:00|2358.4|2352.4|2357.4|2351.4|2358.4|2352.4|2354.5|2348.5|28
1642083000000|2022-01-13 14:10:00|2357.5|2351.5|2359.1|2353.1|2360.4|2354.4|2354.9|2348.9|27
1642083300000|2022-01-13 14:15:00|2358.9|2352.9|2360.4|2354.4|2362.8|2356.8|2355.8|2349.8|59
1642083600000|2022-01-13 14:20:00|2360.8|2354.8|2359.6|2353.6|2362.9|2356.9|2358.5|2352.5|40
1642083900000|2022-01-13 14:25:00|2359.4|2353.4|2359.4|2353.4|2362.3|2356.3|2358.1|2352.1|53
1642084200000|2022-01-13 14:30:00|2359.5|2353.5|2357.1|2351.1|2362.5|2356.5|2357.1|2351.1|49
1642084500000|2022-01-13 14:35:00|2357.4|2351.4|2359|2353|2359.5|2353.5|2355.3|2349.3|74
1642084800000|2022-01-13 14:40:00|2359.4|2353.4|2362.5|2356.5|2363.6|2357.6|2357.5|2351.5|68
1642085100000|2022-01-13 14:45:00|2361.9|2355.9|2362.4|2356.4|2363.9|2357.9|2361.1|2355.1|58
1642085400000|2022-01-13 14:50:00|2362.9|2356.9|2364.6|2358.6|2365.6|2359.6|2360.9|2354.9|84
1642085700000|2022-01-13 14:55:00|2364.1|2358.1|2362.3|2356.3|2366.6|2360.6|2360.3|2354.3|94
1642086000000|2022-01-13 15:00:00|2361.6|2355.6|2363.3|2357.3|2366.6|2360.6|2360.4|2354.4|75
1642086300000|2022-01-13 15:05:00|2363.4|2357.4|2363.9|2357.9|2365.3|2359.3|2363.4|2357.4|36
1642086600000|2022-01-13 15:10:00|2364|2358|2364.1|2358.1|2368.1|2362.1|2364|2358|41
1642086900000|2022-01-13 15:15:00|2363.8|2357.8|2362.8|2356.8|2365.3|2359.3|2362.8|2356.8|60
1642087200000|2022-01-13 15:20:00|2362.9|2356.9|2363.3|2357.3|2364.8|2358.8|2362.8|2356.8|32
1642087500000|2022-01-13 15:25:00|2363.5|2357.5|2363.4|2357.4|2364.6|2358.6|2362.9|2356.9|40
1642087800000|2022-01-13 15:30:00|2363.1|2357.1|2363.1|2357.1|2367.6|2361.6|2361.5|2355.5|60
1642088100000|2022-01-13 15:35:00|2363.5|2357.5|2363.4|2357.4|2364.6|2358.6|2361.6|2355.6|42
1642088400000|2022-01-13 15:40:00|2363.5|2357.5|2361.5|2355.5|2364.5|2358.5|2361.3|2355.3|19
1642088700000|2022-01-13 15:45:00|2361.3|2355.3|2362.3|2356.3|2364.1|2358.1|2358.9|2352.9|53
1642089000000|2022-01-13 15:50:00|2361.5|2355.5|2358.5|2352.5|2361.5|2355.5|2357.5|2351.5|49
1642089300000|2022-01-13 15:55:00|2358.8|2352.8|2361.3|2355.3|2362|2356|2358.8|2352.8|52
1642089600000|2022-01-13 16:00:00|2361.1|2355.1|2365.4|2359.4|2367.5|2361.5|2361.1|2355.1|87
1642089900000|2022-01-13 16:05:00|2366.4|2360.4|2359.6|2353.6|2368.6|2362.6|2358.8|2352.8|80
1642090200000|2022-01-13 16:10:00|2359.8|2353.8|2363.6|2357.6|2366.3|2360.3|2359.5|2353.5|86
1642090500000|2022-01-13 16:15:00|2363.8|2357.8|2356.9|2350.9|2364.6|2358.6|2356.9|2350.9|120
1642090800000|2022-01-13 16:20:00|2357|2351|2360|2354|2360|2354|2357|2351|23
1642091100000|2022-01-13 16:25:00|2360.1|2354.1|2356.3|2350.3|2360.4|2354.4|2356.3|2350.3|34
1642091400000|2022-01-13 16:30:00|2356|2350|2355.6|2349.6|2357.5|2351.5|2354.5|2348.5|33
1642091700000|2022-01-13 16:35:00|2355.3|2349.3|2355|2349|2357.4|2351.4|2354.6|2348.6|29
1642092000000|2022-01-13 16:40:00|2356|2350|2354.5|2348.5|2356|2350|2353.8|2347.8|14
1642092300000|2022-01-13 16:45:00|2355.1|2349.1|2352.9|2346.9|2355.1|2349.1|2352.9|2346.9|12
1642092600000|2022-01-13 16:50:00|2352.6|2346.6|2354|2348|2354.3|2348.3|2352.4|2346.4|21
1642092900000|2022-01-13 16:55:00|2354.4|2348.4|2353.5|2347.5|2354.9|2348.9|2353.4|2347.4|13
1642093200000|2022-01-13 17:00:00|2353.4|2347.4|2353|2347|2353.4|2347.4|2352.8|2346.8|4
1642093500000|2022-01-13 17:05:00|2353.3|2347.3|2353.8|2347.8|2353.8|2347.8|2353.3|2347.3|4
1642093800000|2022-01-13 17:10:00|2352.4|2346.4|2359.3|2353.3|2360.3|2354.3|2352.4|2346.4|17
1642094100000|2022-01-13 17:15:00|2358.3|2352.3|2357.1|2351.1|2359.3|2353.3|2357.1|2351.1|4
1642094400000|2022-01-13 17:20:00|2356.9|2350.9|2356.1|2350.1|2356.9|2350.9|2356.1|2350.1|4
1642094700000|2022-01-13 17:25:00|2356|2350|2356.4|2350.4|2356.4|2350.4|2356|2350|2
1642095600000|2022-01-13 17:40:00|2355.4|2349.4|2353.4|2347.4|2355.6|2349.6|2353.4|2347.4|7
1642095900000|2022-01-13 17:45:00|2351.4|2345.4|2352|2346|2352.9|2346.9|2350.3|2344.3|7
1642096200000|2022-01-13 17:50:00|2352.3|2346.3|2351.9|2345.9|2353|2347|2351.9|2345.9|5
1642096500000|2022-01-13 17:55:00|2352.1|2346.1|2355.6|2349.6|2355.6|2349.6|2352.1|2346.1|13
1642122000000|2022-01-14 01:00:00|2355.9|2349.9|2358.1|2352.1|2358.4|2352.4|2355.9|2349.9|26
1642122300000|2022-01-14 01:05:00|2358.3|2352.3|2357.3|2351.3|2361.3|2355.3|2357.1|2351.1|60
1642122600000|2022-01-14 01:10:00|2357.5|2351.5|2356.9|2350.9|2359|2353|2356.9|2350.9|32
1642122900000|2022-01-14 01:15:00|2357.3|2351.3|2358.4|2352.4|2358.6|2352.6|2356.9|2350.9|36
1642123200000|2022-01-14 01:20:00|2357.9|2351.9|2356.4|2350.4|2357.9|2351.9|2356.3|2350.3|13
1642123500000|2022-01-14 01:25:00|2355.8|2349.8|2355.9|2349.9|2356.6|2350.6|2355.8|2349.8|5
1642123800000|2022-01-14 01:30:00|2356.1|2350.1|2357.8|2351.8|2361.1|2355.1|2355.9|2349.9|59
1642124100000|2022-01-14 01:35:00|2357|2351|2357.4|2351.4|2358.3|2352.3|2357|2351|33
1642124400000|2022-01-14 01:40:00|2357.1|2351.1|2355.6|2349.6|2357.1|2351.1|2355.6|2349.6|7
1642125000000|2022-01-14 01:50:00|2355.1|2349.1|2354.4|2348.4|2355.1|2349.1|2354.4|2348.4|6
1642125300000|2022-01-14 01:55:00|2354.1|2348.1|2353.5|2347.5|2354.1|2348.1|2351.6|2345.6|13
1642125600000|2022-01-14 02:00:00|2353.8|2347.8|2354.8|2348.8|2354.8|2348.8|2353.8|2347.8|5
1642125900000|2022-01-14 02:05:00|2355|2349|2354.8|2348.8|2356.1|2350.1|2354.8|2348.8|8
1642126200000|2022-01-14 02:10:00|2354.6|2348.6|2353.5|2347.5|2354.6|2348.6|2353.5|2347.5|6
1642127400000|2022-01-14 02:30:00|2353.3|2347.3|2354.4|2348.4|2354.6|2348.6|2353.3|2347.3|12
1642127700000|2022-01-14 02:35:00|2354|2348|2355|2349|2355|2349|2354|2348|9
1642128000000|2022-01-14 02:40:00|2355.3|2349.3|2354.9|2348.9|2355.3|2349.3|2354.9|2348.9|3
1642128300000|2022-01-14 02:45:00|2355.1|2349.1|2355|2349|2355.1|2349.1|2355|2349|6
1642128900000|2022-01-14 02:55:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2353.6|2347.6|9
1642129200000|2022-01-14 03:00:00|2354.8|2348.8|2354.8|2348.8|2354.9|2348.9|2354.6|2348.6|4
1642129500000|2022-01-14 03:05:00|2355|2349|2355|2349|2355.1|2349.1|2355|2349|3
1642130100000|2022-01-14 03:15:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2354.8|2348.8|7
1642130400000|2022-01-14 03:20:00|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|1
1642130700000|2022-01-14 03:25:00|2356.4|2350.4|2356.5|2350.5|2356.5|2350.5|2356.4|2350.4|2
1642134900000|2022-01-14 04:35:00|2356.3|2350.3|2355.5|2349.5|2356.3|2350.3|2355.5|2349.5|3
1642135500000|2022-01-14 04:45:00|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1642136100000|2022-01-14 04:55:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|1
1642136400000|2022-01-14 05:00:00|2356|2350|2357.9|2351.9|2357.9|2351.9|2355.8|2349.8|8
1642136700000|2022-01-14 05:05:00|2358|2352|2357.6|2351.6|2358.1|2352.1|2357.5|2351.5|9
1642137900000|2022-01-14 05:25:00|2357.4|2351.4|2357|2351|2357.4|2351.4|2356.1|2350.1|3
1642138200000|2022-01-14 05:30:00|2357.4|2351.4|2357.6|2351.6|2358.8|2352.8|2357.1|2351.1|30
1642138500000|2022-01-14 05:35:00|2358|2352|2357.5|2351.5|2358.1|2352.1|2357.5|2351.5|7
1642138800000|2022-01-14 05:40:00|2357.9|2351.9|2357.4|2351.4|2358|2352|2357.4|2351.4|6
1642139100000|2022-01-14 05:45:00|2358|2352|2359.3|2353.3|2360.6|2354.6|2357.8|2351.8|37
1642139400000|2022-01-14 05:50:00|2358.6|2352.6|2359.5|2353.5|2360.1|2354.1|2358.5|2352.5|36
1642139700000|2022-01-14 05:55:00|2359.4|2353.4|2360|2354|2360.4|2354.4|2359.3|2353.3|19
1642140000000|2022-01-14 06:00:00|2359.8|2353.8|2357.1|2351.1|2360|2354|2357.1|2351.1|19
1642140300000|2022-01-14 06:05:00|2357.5|2351.5|2359|2353|2359.6|2353.6|2357.4|2351.4|16
1642140600000|2022-01-14 06:10:00|2359.3|2353.3|2359.8|2353.8|2360.6|2354.6|2359.1|2353.1|10
1642140900000|2022-01-14 06:15:00|2360.1|2354.1|2359.9|2353.9|2361.1|2355.1|2359.8|2353.8|16
1642141200000|2022-01-14 06:20:00|2360|2354|2361|2355|2361.5|2355.5|2360|2354|7
1642141500000|2022-01-14 06:25:00|2361.4|2355.4|2361.1|2355.1|2361.8|2355.8|2361|2355|20
1642141800000|2022-01-14 06:30:00|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1642142100000|2022-01-14 06:35:00|2361.5|2355.5|2361.8|2355.8|2361.8|2355.8|2361.5|2355.5|2
1642142400000|2022-01-14 06:40:00|2362|2356|2364.3|2358.3|2364.3|2358.3|2362|2356|6
1642142700000|2022-01-14 06:45:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|2
1642143000000|2022-01-14 06:50:00|2364.9|2358.9|2366|2360|2366|2360|2364.4|2358.4|15
1642143300000|2022-01-14 06:55:00|2365.8|2359.8|2362.5|2356.5|2365.8|2359.8|2361.9|2355.9|17
1642143600000|2022-01-14 07:00:00|2362.8|2356.8|2361.6|2355.6|2362.8|2356.8|2361.4|2355.4|7
1642143900000|2022-01-14 07:05:00|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361.3|2355.3|3
1642144200000|2022-01-14 07:10:00|2361|2355|2362.4|2356.4|2362.4|2356.4|2358.9|2352.9|27
1642145100000|2022-01-14 07:25:00|2362.9|2356.9|2363.1|2357.1|2363.5|2357.5|2362.9|2356.9|4
1642145400000|2022-01-14 07:30:00|2362.9|2356.9|2362.8|2356.8|2363.5|2357.5|2362.8|2356.8|9
1642145700000|2022-01-14 07:35:00|2362.6|2356.6|2365.4|2359.4|2365.4|2359.4|2362.5|2356.5|9
1642146000000|2022-01-14 07:40:00|2365.3|2359.3|2365.8|2359.8|2366.4|2360.4|2365.3|2359.3|5
1642146300000|2022-01-14 07:45:00|2365.9|2359.9|2366.9|2360.9|2366.9|2360.9|2365.9|2359.9|8
1642146600000|2022-01-14 07:50:00|2366.8|2360.8|2366.9|2360.9|2366.9|2360.9|2366.5|2360.5|4
1642146900000|2022-01-14 07:55:00|2368|2362|2374.6|2368.6|2374.6|2368.6|2368|2362|30
1642147200000|2022-01-14 08:00:00|2375.4|2369.4|2372|2366|2377.1|2371.1|2371|2365|32
1642147500000|2022-01-14 08:05:00|2371.9|2365.9|2373.9|2367.9|2376.5|2370.5|2371.9|2365.9|33
1642147800000|2022-01-14 08:10:00|2372.9|2366.9|2374|2368|2374.6|2368.6|2372.9|2366.9|11
1642148100000|2022-01-14 08:15:00|2374.3|2368.3|2377.3|2371.3|2378.9|2372.9|2374.3|2368.3|31
1642148400000|2022-01-14 08:20:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2374.9|2368.9|21
1642148700000|2022-01-14 08:25:00|2377.5|2371.5|2376.8|2370.8|2377.9|2371.9|2376.8|2370.8|10
1642149000000|2022-01-14 08:30:00|2377|2371|2377.4|2371.4|2377.4|2371.4|2377|2371|4
1642149300000|2022-01-14 08:35:00|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376|2370|18
1642149600000|2022-01-14 08:40:00|2376.5|2370.5|2376.5|2370.5|2376.6|2370.6|2376.4|2370.4|5
1642149900000|2022-01-14 08:45:00|2376.4|2370.4|2375.3|2369.3|2376.5|2370.5|2374.4|2368.4|10
1642150200000|2022-01-14 08:50:00|2375|2369|2375.8|2369.8|2376|2370|2372.3|2366.3|20
1642150500000|2022-01-14 08:55:00|2375.6|2369.6|2376.6|2370.6|2376.8|2370.8|2375.6|2369.6|6
1642150800000|2022-01-14 09:00:00|2376.4|2370.4|2377.4|2371.4|2378.6|2372.6|2374.9|2368.9|27
1642151100000|2022-01-14 09:05:00|2377.3|2371.3|2378.4|2372.4|2378.5|2372.5|2376.6|2370.6|19
1642151400000|2022-01-14 09:10:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.1|2371.1|13
1642151700000|2022-01-14 09:15:00|2378.3|2372.3|2379|2373|2379.1|2373.1|2377.4|2371.4|12
1642152000000|2022-01-14 09:20:00|2379.1|2373.1|2379.9|2373.9|2381.1|2375.1|2379.1|2373.1|19
1642152300000|2022-01-14 09:25:00|2380|2374|2380.3|2374.3|2380.4|2374.4|2379.8|2373.8|12
1642152600000|2022-01-14 09:30:00|2380.4|2374.4|2380.9|2374.9|2380.9|2374.9|2380.3|2374.3|10
1642152900000|2022-01-14 09:35:00|2381.1|2375.1|2380.3|2374.3|2381.4|2375.4|2380|2374|15
1642153200000|2022-01-14 09:40:00|2380.4|2374.4|2379.3|2373.3|2380.4|2374.4|2379.3|2373.3|7
1642153500000|2022-01-14 09:45:00|2379.4|2373.4|2380.3|2374.3|2380.3|2374.3|2379.3|2373.3|11
1642153800000|2022-01-14 09:50:00|2380.6|2374.6|2380.9|2374.9|2381|2375|2379.8|2373.8|13
1642154100000|2022-01-14 09:55:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380|2374|8
1642154400000|2022-01-14 10:00:00|2380.5|2374.5|2380|2374|2380.6|2374.6|2379.3|2373.3|16
1642154700000|2022-01-14 10:05:00|2380.3|2374.3|2381.1|2375.1|2381.4|2375.4|2380.3|2374.3|13
1642155000000|2022-01-14 10:10:00|2381|2375|2381|2375|2381|2375|2380.8|2374.8|3
1642155300000|2022-01-14 10:15:00|2380.8|2374.8|2378|2372|2380.9|2374.9|2376.6|2370.6|19
1642155600000|2022-01-14 10:20:00|2377|2371|2378.5|2372.5|2378.5|2372.5|2376.4|2370.4|16
1642155900000|2022-01-14 10:25:00|2378.4|2372.4|2378|2372|2378.4|2372.4|2375.4|2369.4|50
1642156200000|2022-01-14 10:30:00|2378.1|2372.1|2378.3|2372.3|2379.5|2373.5|2377|2371|20
1642156500000|2022-01-14 10:35:00|2378.1|2372.1|2378.1|2372.1|2378.3|2372.3|2377.4|2371.4|12
1642156800000|2022-01-14 10:40:00|2377.9|2371.9|2378.1|2372.1|2378.6|2372.6|2377.6|2371.6|8
1642157100000|2022-01-14 10:45:00|2378.5|2372.5|2379.1|2373.1|2379.5|2373.5|2378.5|2372.5|7
1642157400000|2022-01-14 10:50:00|2379|2373|2379.1|2373.1|2379.1|2373.1|2379|2373|2
1642157700000|2022-01-14 10:55:00|2379.3|2373.3|2378.9|2372.9|2380.4|2374.4|2378.9|2372.9|10
1642158000000|2022-01-14 11:00:00|2379|2373|2379.3|2373.3|2379.3|2373.3|2378.9|2372.9|3
1642158300000|2022-01-14 11:05:00|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1642158600000|2022-01-14 11:10:00|2378.5|2372.5|2380|2374|2380.3|2374.3|2378.5|2372.5|11
1642158900000|2022-01-14 11:15:00|2380.1|2374.1|2378.5|2372.5|2380.1|2374.1|2378.5|2372.5|10
1642159200000|2022-01-14 11:20:00|2378.8|2372.8|2379|2373|2380.9|2374.9|2378.8|2372.8|14
1642159500000|2022-01-14 11:25:00|2379.3|2373.3|2379.8|2373.8|2379.9|2373.9|2378.8|2372.8|8
1642159800000|2022-01-14 11:30:00|2379.5|2373.5|2378.9|2372.9|2379.5|2373.5|2378.4|2372.4|6
1642160100000|2022-01-14 11:35:00|2378.8|2372.8|2379.6|2373.6|2379.6|2373.6|2378.5|2372.5|6
1642160400000|2022-01-14 11:40:00|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|4
1642160700000|2022-01-14 11:45:00|2379.4|2373.4|2379.3|2373.3|2379.6|2373.6|2378.9|2372.9|9
1642161000000|2022-01-14 11:50:00|2379|2373|2379|2373|2379|2373|2378.9|2372.9|3
1642161300000|2022-01-14 11:55:00|2379.3|2373.3|2379.6|2373.6|2379.9|2373.9|2379.3|2373.3|6
1642161600000|2022-01-14 12:00:00|2378.9|2372.9|2371.4|2365.4|2378.9|2372.9|2371.4|2365.4|30
1642161900000|2022-01-14 12:05:00|2371.8|2365.8|2373|2367|2375.4|2369.4|2371.8|2365.8|25
1642162200000|2022-01-14 12:10:00|2373.4|2367.4|2373.9|2367.9|2374.1|2368.1|2373|2367|14
1642162500000|2022-01-14 12:15:00|2374.4|2368.4|2375.6|2369.6|2376.1|2370.1|2374.4|2368.4|11
1642162800000|2022-01-14 12:20:00|2376|2370|2376.4|2370.4|2376.4|2370.4|2376|2370|3
1642163100000|2022-01-14 12:25:00|2376.1|2370.1|2375.8|2369.8|2376.1|2370.1|2374.4|2368.4|12
1642163400000|2022-01-14 12:30:00|2375.6|2369.6|2376.3|2370.3|2378.1|2372.1|2375.5|2369.5|23
1642163700000|2022-01-14 12:35:00|2376|2370|2375.9|2369.9|2376.8|2370.8|2375.4|2369.4|17
1642164000000|2022-01-14 12:40:00|2375.6|2369.6|2373.5|2367.5|2375.9|2369.9|2372.8|2366.8|17
1642164300000|2022-01-14 12:45:00|2373.1|2367.1|2373.3|2367.3|2375|2369|2370.9|2364.9|55
1642164600000|2022-01-14 12:50:00|2373|2367|2371.5|2365.5|2374|2368|2371.4|2365.4|26
1642164900000|2022-01-14 12:55:00|2372|2366|2370|2364|2372.3|2366.3|2367.8|2361.8|43
1642165200000|2022-01-14 13:00:00|2369.8|2363.8|2368.9|2362.9|2372|2366|2363.9|2357.9|132
1642165500000|2022-01-14 13:05:00|2369.1|2363.1|2367.5|2361.5|2370.8|2364.8|2366.1|2360.1|76
1642165800000|2022-01-14 13:10:00|2367.3|2361.3|2373.1|2367.1|2373.9|2367.9|2367.3|2361.3|77
1642166100000|2022-01-14 13:15:00|2372.9|2366.9|2364.3|2358.3|2372.9|2366.9|2360.4|2354.4|55
1642166400000|2022-01-14 13:20:00|2365.4|2359.4|2365.1|2359.1|2366.1|2360.1|2361.4|2355.4|44
1642166700000|2022-01-14 13:25:00|2365|2359|2363.6|2357.6|2365.4|2359.4|2363.4|2357.4|25
1642167000000|2022-01-14 13:30:00|2362.1|2356.1|2365.3|2359.3|2365.5|2359.5|2361.9|2355.9|67
1642167300000|2022-01-14 13:35:00|2364.5|2358.5|2361.3|2355.3|2365.1|2359.1|2359.6|2353.6|42
1642167600000|2022-01-14 13:40:00|2361|2355|2364.3|2358.3|2367.8|2361.8|2360.1|2354.1|87
1642167900000|2022-01-14 13:45:00|2364.6|2358.6|2364.5|2358.5|2366.8|2360.8|2363.6|2357.6|38
1642168200000|2022-01-14 13:50:00|2364.8|2358.8|2367|2361|2367|2361|2364.8|2358.8|54
1642168500000|2022-01-14 13:55:00|2366.9|2360.9|2366.4|2360.4|2367.4|2361.4|2365.1|2359.1|31
1642168800000|2022-01-14 14:00:00|2366.6|2360.6|2363.6|2357.6|2367.9|2361.9|2363.5|2357.5|60
1642169100000|2022-01-14 14:05:00|2363.5|2357.5|2362.9|2356.9|2363.9|2357.9|2360.1|2354.1|33
1642169400000|2022-01-14 14:10:00|2363.4|2357.4|2366.4|2360.4|2367.4|2361.4|2363.4|2357.4|35
1642169700000|2022-01-14 14:15:00|2366.5|2360.5|2369|2363|2369|2363|2364.9|2358.9|24
1642170000000|2022-01-14 14:20:00|2368.5|2362.5|2365.6|2359.6|2368.5|2362.5|2365.6|2359.6|10
1642170300000|2022-01-14 14:25:00|2365.8|2359.8|2370.9|2364.9|2370.9|2364.9|2365.8|2359.8|23
1642170600000|2022-01-14 14:30:00|2371|2365|2370.5|2364.5|2371|2365|2368.1|2362.1|33
1642170900000|2022-01-14 14:35:00|2370.8|2364.8|2372.8|2366.8|2373.4|2367.4|2370|2364|48
1642171200000|2022-01-14 14:40:00|2373|2367|2376.8|2370.8|2376.9|2370.9|2373|2367|17
1642171500000|2022-01-14 14:45:00|2377|2371|2375|2369|2377|2371|2372.6|2366.6|46
1642171800000|2022-01-14 14:50:00|2374.6|2368.6|2372.9|2366.9|2374.6|2368.6|2372.9|2366.9|22
1642172100000|2022-01-14 14:55:00|2372.4|2366.4|2375.9|2369.9|2376.5|2370.5|2371.4|2365.4|21
1642172400000|2022-01-14 15:00:00|2375.6|2369.6|2371.4|2365.4|2375.6|2369.6|2370.9|2364.9|43
1642172700000|2022-01-14 15:05:00|2371.5|2365.5|2374.1|2368.1|2374.3|2368.3|2371.5|2365.5|43
1642173000000|2022-01-14 15:10:00|2374.3|2368.3|2374.5|2368.5|2375.8|2369.8|2373.5|2367.5|37
1642173300000|2022-01-14 15:15:00|2374.8|2368.8|2375.3|2369.3|2376.1|2370.1|2374.8|2368.8|16
1642173600000|2022-01-14 15:20:00|2375.4|2369.4|2376.5|2370.5|2376.5|2370.5|2375|2369|17
1642173900000|2022-01-14 15:25:00|2376|2370|2378.6|2372.6|2379.5|2373.5|2376|2370|39
1642174200000|2022-01-14 15:30:00|2378.8|2372.8|2383.3|2377.3|2383.9|2377.9|2378.6|2372.6|46
1642174500000|2022-01-14 15:35:00|2383.4|2377.4|2377.4|2371.4|2383.4|2377.4|2377.4|2371.4|25
1642174800000|2022-01-14 15:40:00|2378.1|2372.1|2373.6|2367.6|2378.6|2372.6|2370.6|2364.6|53
1642175100000|2022-01-14 15:45:00|2373.5|2367.5|2367.5|2361.5|2373.5|2367.5|2367.5|2361.5|61
1642175400000|2022-01-14 15:50:00|2367.9|2361.9|2372|2366|2373|2367|2367|2361|30
1642175700000|2022-01-14 15:55:00|2371.8|2365.8|2369.5|2363.5|2372|2366|2368.5|2362.5|14
1642176000000|2022-01-14 16:00:00|2369.6|2363.6|2368|2362|2371.8|2365.8|2367.6|2361.6|54
1642176300000|2022-01-14 16:05:00|2367.9|2361.9|2365.5|2359.5|2368.1|2362.1|2364.4|2358.4|56
1642176600000|2022-01-14 16:10:00|2365.4|2359.4|2360.1|2354.1|2365.4|2359.4|2357.3|2351.3|83
1642176900000|2022-01-14 16:15:00|2360|2354|2355.6|2349.6|2360.3|2354.3|2354.9|2348.9|98
1642177200000|2022-01-14 16:20:00|2355.5|2349.5|2359.1|2353.1|2359.6|2353.6|2353.9|2347.9|51
1642177500000|2022-01-14 16:25:00|2359.8|2353.8|2360.6|2354.6|2360.6|2354.6|2359.1|2353.1|16
1642177800000|2022-01-14 16:30:00|2360.8|2354.8|2355.5|2349.5|2361.6|2355.6|2355.5|2349.5|22
1642178100000|2022-01-14 16:35:00|2355.6|2349.6|2354.8|2348.8|2355.8|2349.8|2354.5|2348.5|23
1642178400000|2022-01-14 16:40:00|2354.5|2348.5|2354.5|2348.5|2354.6|2348.6|2353.3|2347.3|27
1642178700000|2022-01-14 16:45:00|2354.8|2348.8|2351.3|2345.3|2355|2349|2351.1|2345.1|37
1642179000000|2022-01-14 16:50:00|2351|2345|2354|2348|2354.5|2348.5|2351|2345|25
1642179300000|2022-01-14 16:55:00|2354.5|2348.5|2356.9|2350.9|2359.1|2353.1|2354.5|2348.5|51
1642179600000|2022-01-14 17:00:00|2357.1|2351.1|2357.3|2351.3|2357.3|2351.3|2356.9|2350.9|4
1642179900000|2022-01-14 17:05:00|2357.9|2351.9|2358|2352|2358|2352|2357.9|2351.9|2
1642180200000|2022-01-14 17:10:00|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|2358|2352|3
1642180800000|2022-01-14 17:20:00|2358.4|2352.4|2363.1|2357.1|2363.1|2357.1|2358.4|2352.4|17
1642181100000|2022-01-14 17:25:00|2363.3|2357.3|2365.8|2359.8|2365.8|2359.8|2363.1|2357.1|8
1642181400000|2022-01-14 17:30:00|2365.9|2359.9|2360.8|2354.8|2366.6|2360.6|2360.4|2354.4|49
1642181700000|2022-01-14 17:35:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2359|2353|15
1642182000000|2022-01-14 17:40:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.5|2354.5|4
1642182900000|2022-01-14 17:55:00|2359.4|2353.4|2356.6|2350.6|2359.4|2353.4|2356.4|2350.4|7
1642381200000|2022-01-17 01:00:00|2384.3|2364.5|2366.8|2360.8|2384.3|2364.8|2366.8|2360.8|13
1642381500000|2022-01-17 01:05:00|2366.4|2360.4|2364.1|2358.1|2366.4|2360.4|2364.1|2358.1|8
1642381800000|2022-01-17 01:10:00|2364|2358|2362.5|2356.5|2364|2358|2362.5|2356.5|8
1642382400000|2022-01-17 01:20:00|2360.6|2354.6|2361.5|2355.5|2361.5|2355.5|2360|2354|8
1642382700000|2022-01-17 01:25:00|2361.6|2355.6|2363.1|2357.1|2363.1|2357.1|2361.6|2355.6|6
1642383000000|2022-01-17 01:30:00|2363.5|2357.5|2364.1|2358.1|2364.1|2358.1|2363.5|2357.5|5
1642383300000|2022-01-17 01:35:00|2364.4|2358.4|2367.1|2361.1|2367.8|2361.8|2363.5|2357.5|18
1642383600000|2022-01-17 01:40:00|2367.3|2361.3|2368|2362|2368.4|2362.4|2366.1|2360.1|10
1642383900000|2022-01-17 01:45:00|2368.1|2362.1|2370.4|2364.4|2370.9|2364.9|2368.1|2362.1|11
1642384200000|2022-01-17 01:50:00|2370.1|2364.1|2368.6|2362.6|2370.1|2364.1|2368.4|2362.4|7
1642384500000|2022-01-17 01:55:00|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|1
1642384800000|2022-01-17 02:00:00|2369.1|2363.1|2369.9|2363.9|2371|2365|2369.1|2363.1|10
1642385400000|2022-01-17 02:10:00|2369.8|2363.8|2369.1|2363.1|2369.8|2363.8|2369.1|2363.1|4
1642386300000|2022-01-17 02:25:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1642386900000|2022-01-17 02:35:00|2368.6|2362.6|2365.3|2359.3|2368.6|2362.6|2365.3|2359.3|16
1642387200000|2022-01-17 02:40:00|2365.4|2359.4|2365.1|2359.1|2365.4|2359.4|2365.1|2359.1|2
1642388400000|2022-01-17 03:00:00|2364.9|2358.9|2365.1|2359.1|2365.1|2359.1|2364.9|2358.9|2
1642388700000|2022-01-17 03:05:00|2365.6|2359.6|2365.6|2359.6|2365.9|2359.9|2365.3|2359.3|6
1642389000000|2022-01-17 03:10:00|2365.9|2359.9|2367|2361|2367.1|2361.1|2365.9|2359.9|3
1642389300000|2022-01-17 03:15:00|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1642389600000|2022-01-17 03:20:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1642389900000|2022-01-17 03:25:00|2366.1|2360.1|2364.6|2358.6|2366.1|2360.1|2364.6|2358.6|7
1642393200000|2022-01-17 04:20:00|2364.1|2358.1|2364.8|2358.8|2364.8|2358.8|2364.1|2358.1|3
1642394400000|2022-01-17 04:40:00|2363.8|2357.8|2364.9|2358.9|2364.9|2358.9|2363.8|2357.8|4
1642394700000|2022-01-17 04:45:00|2364.8|2358.8|2365.5|2359.5|2365.5|2359.5|2364.8|2358.8|6
1642395000000|2022-01-17 04:50:00|2365.1|2359.1|2365.4|2359.4|2365.6|2359.6|2365.1|2359.1|5
1642395300000|2022-01-17 04:55:00|2365.1|2359.1|2364.6|2358.6|2365.1|2359.1|2364.6|2358.6|4
1642395900000|2022-01-17 05:05:00|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1642396200000|2022-01-17 05:10:00|2364.6|2358.6|2365.4|2359.4|2365.4|2359.4|2363.8|2357.8|7
1642396500000|2022-01-17 05:15:00|2365|2359|2364.6|2358.6|2365|2359|2364.6|2358.6|3
1642397100000|2022-01-17 05:25:00|2364.5|2358.5|2365.5|2359.5|2365.5|2359.5|2363.9|2357.9|5
1642397400000|2022-01-17 05:30:00|2365.1|2359.1|2366.6|2360.6|2366.6|2360.6|2364.6|2358.6|19
1642397700000|2022-01-17 05:35:00|2366|2360|2366.8|2360.8|2366.9|2360.9|2365.8|2359.8|6
1642398000000|2022-01-17 05:40:00|2366|2360|2365.5|2359.5|2366|2360|2365.1|2359.1|6
1642398300000|2022-01-17 05:45:00|2365.8|2359.8|2369|2363|2369|2363|2364.8|2358.8|39
1642398600000|2022-01-17 05:50:00|2368.9|2362.9|2367.3|2361.3|2369.4|2363.4|2367.3|2361.3|33
1642398900000|2022-01-17 05:55:00|2367|2361|2368.1|2362.1|2368.4|2362.4|2365.8|2359.8|51
1642399200000|2022-01-17 06:00:00|2367.8|2361.8|2367.3|2361.3|2369.6|2363.6|2366.9|2360.9|32
1642399500000|2022-01-17 06:05:00|2367.5|2361.5|2367|2361|2367.9|2361.9|2366.1|2360.1|37
1642399800000|2022-01-17 06:10:00|2367.4|2361.4|2368|2362|2368.8|2362.8|2366.4|2360.4|42
1642400100000|2022-01-17 06:15:00|2367.3|2361.3|2367.4|2361.4|2368.5|2362.5|2366.6|2360.6|25
1642400400000|2022-01-17 06:20:00|2367.3|2361.3|2367.3|2361.3|2368|2362|2367.1|2361.1|12
1642400700000|2022-01-17 06:25:00|2367.5|2361.5|2368.4|2362.4|2368.4|2362.4|2367.1|2361.1|21
1642401000000|2022-01-17 06:30:00|2368|2362|2370.6|2364.6|2371.1|2365.1|2367.5|2361.5|27
1642401300000|2022-01-17 06:35:00|2370.8|2364.8|2369.8|2363.8|2371.6|2365.6|2369.5|2363.5|25
1642401600000|2022-01-17 06:40:00|2370.1|2364.1|2371.8|2365.8|2371.8|2365.8|2369.6|2363.6|38
1642401900000|2022-01-17 06:45:00|2372|2366|2372.3|2366.3|2372.8|2366.8|2370.5|2364.5|23
1642402200000|2022-01-17 06:50:00|2372.6|2366.6|2371.9|2365.9|2372.6|2366.6|2371.5|2365.5|24
1642402500000|2022-01-17 06:55:00|2371.1|2365.1|2370.6|2364.6|2372.4|2366.4|2370.1|2364.1|24
1642402800000|2022-01-17 07:00:00|2371|2365|2371.9|2365.9|2372.6|2366.6|2370|2364|26
1642403100000|2022-01-17 07:05:00|2371.1|2365.1|2371.9|2365.9|2372.6|2366.6|2371.1|2365.1|10
1642403400000|2022-01-17 07:10:00|2372.5|2366.5|2372|2366|2372.6|2366.6|2371.1|2365.1|10
1642403700000|2022-01-17 07:15:00|2371.4|2365.4|2370.9|2364.9|2372.8|2366.8|2370.9|2364.9|11
1642404000000|2022-01-17 07:20:00|2371.3|2365.3|2370.9|2364.9|2371.3|2365.3|2370.3|2364.3|4
1642404300000|2022-01-17 07:25:00|2371|2365|2371.4|2365.4|2371.4|2365.4|2370.8|2364.8|6
1642404600000|2022-01-17 07:30:00|2370.3|2364.3|2368.1|2362.1|2371.4|2365.4|2365.4|2359.4|32
1642404900000|2022-01-17 07:35:00|2367.1|2361.1|2365.8|2359.8|2367.6|2361.6|2365.8|2359.8|5
1642405200000|2022-01-17 07:40:00|2366.6|2360.6|2368|2362|2368.6|2362.6|2364.3|2358.3|24
1642405500000|2022-01-17 07:45:00|2367.8|2361.8|2367.4|2361.4|2367.8|2361.8|2366.8|2360.8|7
1642405800000|2022-01-17 07:50:00|2367|2361|2367.6|2361.6|2367.6|2361.6|2366.8|2360.8|6
1642406100000|2022-01-17 07:55:00|2367.8|2361.8|2368.1|2362.1|2368.4|2362.4|2366.9|2360.9|16
1642406400000|2022-01-17 08:00:00|2368|2362|2368.5|2362.5|2369.3|2363.3|2367.1|2361.1|22
1642406700000|2022-01-17 08:05:00|2368.4|2362.4|2366.5|2360.5|2368.4|2362.4|2365|2359|27
1642407000000|2022-01-17 08:10:00|2365.9|2359.9|2365.9|2359.9|2367.4|2361.4|2365.6|2359.6|17
1642407300000|2022-01-17 08:15:00|2366.1|2360.1|2369.6|2363.6|2369.6|2363.6|2365.6|2359.6|33
1642407600000|2022-01-17 08:20:00|2369.5|2363.5|2369.3|2363.3|2370.5|2364.5|2368.6|2362.6|8
1642407900000|2022-01-17 08:25:00|2369.6|2363.6|2368.4|2362.4|2370.5|2364.5|2368.4|2362.4|14
1642408200000|2022-01-17 08:30:00|2368.9|2362.9|2368.9|2362.9|2369|2363|2366.8|2360.8|17
1642408500000|2022-01-17 08:35:00|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.1|2362.1|9
1642408800000|2022-01-17 08:40:00|2368.6|2362.6|2368.1|2362.1|2369.4|2363.4|2368|2362|12
1642409100000|2022-01-17 08:45:00|2368|2362|2367.5|2361.5|2368.4|2362.4|2366.9|2360.9|18
1642409400000|2022-01-17 08:50:00|2367.1|2361.1|2367.1|2361.1|2367.4|2361.4|2366.4|2360.4|12
1642409700000|2022-01-17 08:55:00|2366.9|2360.9|2367.3|2361.3|2367.3|2361.3|2366.1|2360.1|15
1642410000000|2022-01-17 09:00:00|2367.1|2361.1|2365.8|2359.8|2367.3|2361.3|2363.5|2357.5|55
1642410300000|2022-01-17 09:05:00|2366.3|2360.3|2360|2354|2367.6|2361.6|2360|2354|41
1642410600000|2022-01-17 09:10:00|2360.1|2354.1|2355.1|2349.1|2360.1|2354.1|2352.9|2346.9|29
1642410900000|2022-01-17 09:15:00|2354.9|2348.9|2354.4|2348.4|2356.1|2350.1|2352.1|2346.1|44
1642411200000|2022-01-17 09:20:00|2354.5|2348.5|2353.6|2347.6|2354.8|2348.8|2353|2347|21
1642411500000|2022-01-17 09:25:00|2353.4|2347.4|2352.9|2346.9|2354|2348|2351.9|2345.9|31
1642411800000|2022-01-17 09:30:00|2352.4|2346.4|2352.1|2346.1|2354.1|2348.1|2351.8|2345.8|20
1642412100000|2022-01-17 09:35:00|2352.4|2346.4|2353.1|2347.1|2353.6|2347.6|2352|2346|12
1642412400000|2022-01-17 09:40:00|2352.8|2346.8|2356.3|2350.3|2358.1|2352.1|2352.8|2346.8|37
1642412700000|2022-01-17 09:45:00|2356.1|2350.1|2357.6|2351.6|2360.5|2354.5|2355.4|2349.4|28
1642413000000|2022-01-17 09:50:00|2357.5|2351.5|2357.9|2351.9|2358.8|2352.8|2357.4|2351.4|22
1642413300000|2022-01-17 09:55:00|2358|2352|2358.5|2352.5|2360.8|2354.8|2357.9|2351.9|29
1642413600000|2022-01-17 10:00:00|2357.1|2351.1|2358.3|2352.3|2358.6|2352.6|2356.6|2350.6|15
1642413900000|2022-01-17 10:05:00|2358.4|2352.4|2359.4|2353.4|2359.4|2353.4|2358.4|2352.4|6
1642414200000|2022-01-17 10:10:00|2359.3|2353.3|2359.6|2353.6|2359.9|2353.9|2357.8|2351.8|14
1642414500000|2022-01-17 10:15:00|2359.4|2353.4|2360.6|2354.6|2361.1|2355.1|2357.9|2351.9|17
1642414800000|2022-01-17 10:20:00|2359.6|2353.6|2360.5|2354.5|2361.4|2355.4|2359|2353|11
1642415100000|2022-01-17 10:25:00|2360.4|2354.4|2362|2356|2363.6|2357.6|2359.9|2353.9|17
1642415400000|2022-01-17 10:30:00|2361.6|2355.6|2361.1|2355.1|2361.6|2355.6|2360|2354|12
1642415700000|2022-01-17 10:35:00|2361.8|2355.8|2361.3|2355.3|2363.1|2357.1|2360.3|2354.3|27
1642416000000|2022-01-17 10:40:00|2361.6|2355.6|2362.3|2356.3|2362.6|2356.6|2361.6|2355.6|15
1642416300000|2022-01-17 10:45:00|2361.8|2355.8|2361.3|2355.3|2361.9|2355.9|2361.3|2355.3|6
1642416600000|2022-01-17 10:50:00|2361.4|2355.4|2362.3|2356.3|2362.5|2356.5|2361.3|2355.3|10
1642416900000|2022-01-17 10:55:00|2362|2356|2362|2356|2362.6|2356.6|2361.5|2355.5|14
1642417200000|2022-01-17 11:00:00|2361.8|2355.8|2361.9|2355.9|2362.3|2356.3|2361.6|2355.6|13
1642417500000|2022-01-17 11:05:00|2361.3|2355.3|2362|2356|2362.3|2356.3|2361.3|2355.3|10
1642417800000|2022-01-17 11:10:00|2361.8|2355.8|2362|2356|2362.6|2356.6|2361.4|2355.4|9
1642418100000|2022-01-17 11:15:00|2361.8|2355.8|2361.9|2355.9|2361.9|2355.9|2361.3|2355.3|4
1642418400000|2022-01-17 11:20:00|2362|2356|2362.6|2356.6|2362.6|2356.6|2361.8|2355.8|7
1642418700000|2022-01-17 11:25:00|2362.4|2356.4|2362|2356|2362.4|2356.4|2362|2356|4
1642419000000|2022-01-17 11:30:00|2362.3|2356.3|2361.9|2355.9|2362.3|2356.3|2361.9|2355.9|5
1642419300000|2022-01-17 11:35:00|2361.8|2355.8|2360.6|2354.6|2361.8|2355.8|2360|2354|14
1642419600000|2022-01-17 11:40:00|2360.8|2354.8|2360.9|2354.9|2361.5|2355.5|2360.6|2354.6|9
1642419900000|2022-01-17 11:45:00|2361|2355|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|8
1642420200000|2022-01-17 11:50:00|2361.5|2355.5|2363.6|2357.6|2365.6|2359.6|2361.5|2355.5|22
1642420500000|2022-01-17 11:55:00|2362.9|2356.9|2361.4|2355.4|2362.9|2356.9|2360.9|2354.9|6
1642420800000|2022-01-17 12:00:00|2361.9|2355.9|2361.1|2355.1|2362.3|2356.3|2360.3|2354.3|22
1642421100000|2022-01-17 12:05:00|2361.5|2355.5|2361|2355|2363.1|2357.1|2361|2355|19
1642421400000|2022-01-17 12:10:00|2361.6|2355.6|2361.4|2355.4|2361.9|2355.9|2361.4|2355.4|5
1642421700000|2022-01-17 12:15:00|2361.1|2355.1|2361.8|2355.8|2362|2356|2359.4|2353.4|20
1642422000000|2022-01-17 12:20:00|2362|2356|2362.3|2356.3|2362.6|2356.6|2361.5|2355.5|11
1642422300000|2022-01-17 12:25:00|2362.5|2356.5|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|5
1642422600000|2022-01-17 12:30:00|2362.3|2356.3|2365.3|2359.3|2365.4|2359.4|2362.3|2356.3|29
1642422900000|2022-01-17 12:35:00|2365.4|2359.4|2363.1|2357.1|2365.4|2359.4|2361.6|2355.6|29
1642423200000|2022-01-17 12:40:00|2363.9|2357.9|2362.5|2356.5|2363.9|2357.9|2362|2356|16
1642423500000|2022-01-17 12:45:00|2362.6|2356.6|2359.4|2353.4|2363.8|2357.8|2359.3|2353.3|42
1642423800000|2022-01-17 12:50:00|2359.9|2353.9|2360.4|2354.4|2361.1|2355.1|2359.3|2353.3|27
1642424100000|2022-01-17 12:55:00|2359.8|2353.8|2362.9|2356.9|2363.4|2357.4|2359.8|2353.8|18
1642424400000|2022-01-17 13:00:00|2362.6|2356.6|2367|2361|2367.5|2361.5|2361.4|2355.4|181
1642424700000|2022-01-17 13:05:00|2367.3|2361.3|2362.3|2356.3|2367.9|2361.9|2362.3|2356.3|57
1642425000000|2022-01-17 13:10:00|2362.6|2356.6|2361.3|2355.3|2362.9|2356.9|2361.1|2355.1|13
1642425300000|2022-01-17 13:15:00|2362|2356|2363.8|2357.8|2364|2358|2360.1|2354.1|26
1642425600000|2022-01-17 13:20:00|2364.1|2358.1|2364.4|2358.4|2366|2360|2362.9|2356.9|24
1642425900000|2022-01-17 13:25:00|2364.3|2358.3|2363.1|2357.1|2364.8|2358.8|2361.9|2355.9|44
1642426200000|2022-01-17 13:30:00|2362.9|2356.9|2361.9|2355.9|2363.3|2357.3|2359.3|2353.3|57
1642426500000|2022-01-17 13:35:00|2361.5|2355.5|2363.1|2357.1|2363.3|2357.3|2360|2354|37
1642426800000|2022-01-17 13:40:00|2362.8|2356.8|2363.8|2357.8|2364.1|2358.1|2361.5|2355.5|37
1642427100000|2022-01-17 13:45:00|2363.5|2357.5|2362.9|2356.9|2363.8|2357.8|2362|2356|16
1642427400000|2022-01-17 13:50:00|2362.8|2356.8|2361.5|2355.5|2362.8|2356.8|2359.8|2353.8|20
1642427700000|2022-01-17 13:55:00|2362|2356|2362|2356|2362.6|2356.6|2362|2356|11
1642428000000|2022-01-17 14:00:00|2361.9|2355.9|2360.8|2354.8|2361.9|2355.9|2358.8|2352.8|49
1642428300000|2022-01-17 14:05:00|2361|2355|2358|2352|2361|2355|2356.4|2350.4|30
1642428600000|2022-01-17 14:10:00|2358.1|2352.1|2359.5|2353.5|2359.8|2353.8|2357.4|2351.4|28
1642428900000|2022-01-17 14:15:00|2359.8|2353.8|2357.1|2351.1|2360.3|2354.3|2357|2351|22
1642429200000|2022-01-17 14:20:00|2357.4|2351.4|2356.9|2350.9|2358.3|2352.3|2355.3|2349.3|35
1642429500000|2022-01-17 14:25:00|2356.6|2350.6|2356.6|2350.6|2357|2351|2355.8|2349.8|11
1642429800000|2022-01-17 14:30:00|2356.4|2350.4|2360.5|2354.5|2360.8|2354.8|2355.6|2349.6|35
1642430100000|2022-01-17 14:35:00|2360.3|2354.3|2359.4|2353.4|2362|2356|2359.4|2353.4|22
1642430400000|2022-01-17 14:40:00|2359.5|2353.5|2359.5|2353.5|2363.3|2357.3|2359.4|2353.4|29
1642430700000|2022-01-17 14:45:00|2360.3|2354.3|2355.3|2349.3|2360.3|2354.3|2355.3|2349.3|33
1642431000000|2022-01-17 14:50:00|2356.1|2350.1|2358|2352|2359.4|2353.4|2356.1|2350.1|18
1642431300000|2022-01-17 14:55:00|2356.8|2350.8|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|13
1642431600000|2022-01-17 15:00:00|2358.1|2352.1|2358.1|2352.1|2358.8|2352.8|2358.1|2352.1|12
1642431900000|2022-01-17 15:05:00|2358|2352|2357.8|2351.8|2358|2352|2354.8|2348.8|19
1642432200000|2022-01-17 15:10:00|2358|2352|2360.9|2354.9|2361.8|2355.8|2358|2352|22
1642432500000|2022-01-17 15:15:00|2361.1|2355.1|2360.9|2354.9|2361.1|2355.1|2360.8|2354.8|6
1642432800000|2022-01-17 15:20:00|2360.8|2354.8|2363.1|2357.1|2363.1|2357.1|2359.5|2353.5|15
1642433100000|2022-01-17 15:25:00|2362.5|2356.5|2362.4|2356.4|2363|2357|2361.8|2355.8|12
1642433400000|2022-01-17 15:30:00|2362.6|2356.6|2363|2357|2363.3|2357.3|2361.5|2355.5|15
1642433700000|2022-01-17 15:35:00|2363.3|2357.3|2362.9|2356.9|2363.3|2357.3|2362.3|2356.3|10
1642434000000|2022-01-17 15:40:00|2363|2357|2363.9|2357.9|2364.3|2358.3|2362.5|2356.5|25
1642434300000|2022-01-17 15:45:00|2363.6|2357.6|2361.5|2355.5|2364|2358|2361.5|2355.5|24
1642434600000|2022-01-17 15:50:00|2361.4|2355.4|2360.4|2354.4|2361.5|2355.5|2357.8|2351.8|37
1642434900000|2022-01-17 15:55:00|2360.5|2354.5|2359.8|2353.8|2361.8|2355.8|2359.8|2353.8|24
1642435200000|2022-01-17 16:00:00|2359.9|2353.9|2363.3|2357.3|2364.1|2358.1|2359.9|2353.9|29
1642435500000|2022-01-17 16:05:00|2363|2357|2364.1|2358.1|2364.4|2358.4|2363|2357|18
1642435800000|2022-01-17 16:10:00|2363.9|2357.9|2364.8|2358.8|2364.8|2358.8|2362.5|2356.5|21
1642436100000|2022-01-17 16:15:00|2363.6|2357.6|2359.1|2353.1|2364.3|2358.3|2358|2352|110
1642436400000|2022-01-17 16:20:00|2359|2353|2358.5|2352.5|2359.3|2353.3|2358.5|2352.5|8
1642436700000|2022-01-17 16:25:00|2358.6|2352.6|2358.4|2352.4|2358.8|2352.8|2358.1|2352.1|6
1642437000000|2022-01-17 16:30:00|2358.5|2352.5|2358.5|2352.5|2359|2353|2358.5|2352.5|5
1642437300000|2022-01-17 16:35:00|2358.4|2352.4|2357.5|2351.5|2358.4|2352.4|2357.5|2351.5|7
1642437600000|2022-01-17 16:40:00|2357.6|2351.6|2358.5|2352.5|2358.8|2352.8|2357.6|2351.6|8
1642437900000|2022-01-17 16:45:00|2359.3|2353.3|2363.5|2357.5|2363.6|2357.6|2359.3|2353.3|13
1642438200000|2022-01-17 16:50:00|2363.3|2357.3|2364.3|2358.3|2364.3|2358.3|2363.3|2357.3|6
1642438500000|2022-01-17 16:55:00|2364.5|2358.5|2359.8|2353.8|2364.5|2358.5|2359.4|2353.4|11
1642438800000|2022-01-17 17:00:00|2360.1|2354.1|2363.6|2357.6|2363.8|2357.8|2360.1|2354.1|14
1642439400000|2022-01-17 17:10:00|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1642441200000|2022-01-17 17:40:00|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1642441500000|2022-01-17 17:45:00|2364.1|2358.1|2364.5|2358.5|2364.5|2358.5|2364.1|2358.1|3
1642441800000|2022-01-17 17:50:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1642442100000|2022-01-17 17:55:00|2365.6|2359.6|2366.9|2360.9|2366.9|2360.9|2364.4|2358.4|32
1642467600000|2022-01-18 01:00:00|2358.1|2352.1|2357.8|2351.8|2358.1|2352.1|2357.8|2351.8|2
1642467900000|2022-01-18 01:05:00|2358.4|2352.4|2361.6|2355.6|2361.6|2355.6|2357.8|2351.8|14
1642468200000|2022-01-18 01:10:00|2361.4|2355.4|2361.1|2355.1|2361.4|2355.4|2361.1|2355.1|3
1642468500000|2022-01-18 01:15:00|2360.8|2354.8|2359.5|2353.5|2360.8|2354.8|2358|2352|49
1642468800000|2022-01-18 01:20:00|2359|2353|2359.4|2353.4|2359.9|2353.9|2358.8|2352.8|6
1642469100000|2022-01-18 01:25:00|2359.5|2353.5|2360.6|2354.6|2361.8|2355.8|2359.5|2353.5|16
1642469400000|2022-01-18 01:30:00|2360.4|2354.4|2361.3|2355.3|2361.6|2355.6|2360.4|2354.4|17
1642469700000|2022-01-18 01:35:00|2361.8|2355.8|2363.1|2357.1|2363.1|2357.1|2361.8|2355.8|6
1642470000000|2022-01-18 01:40:00|2363|2357|2364.1|2358.1|2364.1|2358.1|2363|2357|7
1642470300000|2022-01-18 01:45:00|2363.6|2357.6|2364.1|2358.1|2364.1|2358.1|2363.5|2357.5|6
1642470600000|2022-01-18 01:50:00|2364|2358|2364.5|2358.5|2364.5|2358.5|2364|2358|3
1642471200000|2022-01-18 02:00:00|2364.4|2358.4|2362.8|2356.8|2364.4|2358.4|2362.8|2356.8|4
1642471500000|2022-01-18 02:05:00|2362.5|2356.5|2362|2356|2362.5|2356.5|2361.4|2355.4|8
1642471800000|2022-01-18 02:10:00|2361.4|2355.4|2362.1|2356.1|2362.1|2356.1|2361.3|2355.3|6
1642472400000|2022-01-18 02:20:00|2362.3|2356.3|2363.8|2357.8|2364.3|2358.3|2362.3|2356.3|4
1642473000000|2022-01-18 02:30:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2362.4|2356.4|6
1642473900000|2022-01-18 02:45:00|2363.8|2357.8|2363.8|2357.8|2364.1|2358.1|2363.5|2357.5|8
1642474200000|2022-01-18 02:50:00|2363.6|2357.6|2363.5|2357.5|2363.9|2357.9|2362.6|2356.6|32
1642474500000|2022-01-18 02:55:00|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|4
1642474800000|2022-01-18 03:00:00|2363.5|2357.5|2361.1|2355.1|2363.5|2357.5|2361.1|2355.1|47
1642475100000|2022-01-18 03:05:00|2362.5|2356.5|2362|2356|2362.9|2356.9|2361.3|2355.3|19
1642475400000|2022-01-18 03:10:00|2362.1|2356.1|2362|2356|2363.9|2357.9|2361.6|2355.6|39
1642475700000|2022-01-18 03:15:00|2363|2357|2362.5|2356.5|2363|2357|2361.5|2355.5|17
1642476000000|2022-01-18 03:20:00|2362.4|2356.4|2360|2354|2362.4|2356.4|2359.6|2353.6|28
1642476300000|2022-01-18 03:25:00|2359.8|2353.8|2357.4|2351.4|2359.8|2353.8|2356.9|2350.9|31
1642476600000|2022-01-18 03:30:00|2357.9|2351.9|2354.8|2348.8|2357.9|2351.9|2354.4|2348|21
1642476900000|2022-01-18 03:35:00|2355.5|2349.5|2356.3|2350.3|2357.1|2351.1|2355.4|2349.4|18
1642477200000|2022-01-18 03:40:00|2357.1|2351.1|2355.9|2349.9|2357.1|2351.1|2354.4|2348.4|13
1642477500000|2022-01-18 03:45:00|2355.8|2349.8|2354.8|2348.8|2355.8|2349.8|2354.8|2348.8|3
1642477800000|2022-01-18 03:50:00|2355.8|2349.8|2356|2350|2356|2350|2354.9|2348.9|6
1642478100000|2022-01-18 03:55:00|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1642479000000|2022-01-18 04:10:00|2355.8|2349.8|2355.9|2349.9|2355.9|2349.9|2355.8|2349.8|2
1642479300000|2022-01-18 04:15:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.5|2349.5|3
1642479900000|2022-01-18 04:25:00|2354.9|2348.9|2356|2350|2356|2350|2354.9|2348.9|3
1642480200000|2022-01-18 04:30:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|1
1642480800000|2022-01-18 04:40:00|2355|2349|2355.9|2349.9|2355.9|2349.9|2355|2349|3
1642481100000|2022-01-18 04:45:00|2356|2350|2356|2350|2356|2350|2356|2350|1
1642481400000|2022-01-18 04:50:00|2355|2349|2355.3|2349.3|2355.3|2349.3|2355|2349|2
1642481700000|2022-01-18 04:55:00|2355.4|2349.4|2356.4|2350.4|2356.4|2350.4|2355.4|2349.4|2
1642483800000|2022-01-18 05:30:00|2356.6|2350.6|2358|2352|2358.4|2352.4|2355.6|2349.6|47
1642484100000|2022-01-18 05:35:00|2358.4|2352.4|2357.9|2351.9|2358.4|2352.4|2356.8|2350.8|31
1642484400000|2022-01-18 05:40:00|2357.8|2351.8|2357.9|2351.9|2358.6|2352.6|2356.3|2350.3|17
1642484700000|2022-01-18 05:45:00|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|1
1642485000000|2022-01-18 05:50:00|2357.8|2351.8|2355.3|2349.3|2357.8|2351.8|2355.3|2349.3|19
1642485300000|2022-01-18 05:55:00|2356|2350|2355.4|2349.4|2356|2350|2354.4|2348.4|54
1642485600000|2022-01-18 06:00:00|2355.3|2349.3|2355.4|2349.4|2355.6|2349.6|2355|2349|16
1642485900000|2022-01-18 06:05:00|2356|2350|2356.3|2350.3|2357.6|2351.6|2356|2350|11
1642486200000|2022-01-18 06:10:00|2356.4|2350.4|2358.9|2352.9|2358.9|2352.9|2356.4|2350.4|22
1642486500000|2022-01-18 06:15:00|2359|2353|2359.5|2353.5|2359.8|2353.8|2358.4|2352.4|12
1642486800000|2022-01-18 06:20:00|2359.8|2353.8|2359.9|2353.9|2360|2354|2359.8|2353.8|3
1642487100000|2022-01-18 06:25:00|2361.3|2355.3|2360.4|2354.4|2361.3|2355.3|2360.4|2354.4|2
1642487400000|2022-01-18 06:30:00|2360.5|2354.5|2360.6|2354.6|2360.9|2354.9|2360.5|2354.5|5
1642487700000|2022-01-18 06:35:00|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1642488000000|2022-01-18 06:40:00|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.3|2354.3|3
1642488300000|2022-01-18 06:45:00|2360.6|2354.6|2359.5|2353.5|2361.3|2355.3|2358.1|2352.1|21
1642488600000|2022-01-18 06:50:00|2358.8|2352.8|2357|2351|2359.5|2353.5|2356.8|2350.8|18
1642488900000|2022-01-18 06:55:00|2357.8|2351.8|2357.9|2351.9|2357.9|2351.9|2357.8|2351.8|2
1642489200000|2022-01-18 07:00:00|2358|2352|2357.9|2351.9|2358|2352|2357.9|2351.9|2
1642489500000|2022-01-18 07:05:00|2358|2352|2357.8|2351.8|2358.3|2352.3|2357.8|2351.8|7
1642489800000|2022-01-18 07:10:00|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|2357.1|2351.1|3
1642490700000|2022-01-18 07:25:00|2357|2351|2357|2351|2357|2351|2356.8|2350.8|3
1642491000000|2022-01-18 07:30:00|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|1
1642491300000|2022-01-18 07:35:00|2357|2351|2357|2351|2357|2351|2356.8|2350.8|3
1642491600000|2022-01-18 07:40:00|2356.8|2350.8|2357.3|2351.3|2357.3|2351.3|2356.8|2350.8|5
1642491900000|2022-01-18 07:45:00|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|1
1642492500000|2022-01-18 07:55:00|2357.3|2351.3|2357.3|2351.3|2357.4|2351.4|2357.3|2351.3|3
1642492800000|2022-01-18 08:00:00|2357.1|2351.1|2356.5|2350.5|2357.1|2351.1|2356.4|2350.4|4
1642493100000|2022-01-18 08:05:00|2356.6|2350.6|2359|2353|2359|2353|2356.6|2350.6|7
1642493400000|2022-01-18 08:10:00|2358.8|2352.8|2358.9|2352.9|2359|2353|2358.8|2352.8|4
1642493700000|2022-01-18 08:15:00|2358.4|2352.4|2347.3|2341.3|2358.4|2352.4|2347.3|2341.3|30
1642494000000|2022-01-18 08:20:00|2347|2341|2347|2341|2347.9|2341.9|2343.6|2337.6|50
1642494300000|2022-01-18 08:25:00|2346.8|2340.8|2344.8|2338.8|2346.8|2340.8|2343.9|2337.9|18
1642494600000|2022-01-18 08:30:00|2344.6|2338.6|2344.8|2338.8|2345.8|2339.8|2341.6|2335.6|21
1642494900000|2022-01-18 08:35:00|2344.9|2338.9|2345.9|2339.9|2346.3|2340.3|2343|2337|19
1642495200000|2022-01-18 08:40:00|2345.8|2339.8|2344.8|2338.8|2345.8|2339.8|2344.8|2338.8|4
1642495500000|2022-01-18 08:45:00|2344.3|2338.3|2345.9|2339.9|2346.1|2340.1|2342.4|2336.4|22
1642495800000|2022-01-18 08:50:00|2345.6|2339.6|2344.9|2338.9|2345.6|2339.6|2344.9|2338.9|7
1642496100000|2022-01-18 08:55:00|2344.8|2338.8|2344.3|2338.3|2344.8|2338.8|2342.6|2336.6|9
1642496400000|2022-01-18 09:00:00|2344.8|2338.8|2345.8|2339.8|2346.5|2340.5|2344.3|2338.3|11
1642496700000|2022-01-18 09:05:00|2345.5|2339.5|2346.8|2340.8|2347.4|2341.4|2343.5|2337.5|29
1642497000000|2022-01-18 09:10:00|2347|2341|2350.4|2344.4|2352.1|2346.1|2346.5|2340.5|28
1642497300000|2022-01-18 09:15:00|2350.6|2344.6|2355.6|2349.6|2355.6|2349.6|2348.5|2342.5|40
1642497600000|2022-01-18 09:20:00|2356.5|2350.5|2354.1|2348.1|2357.8|2351.8|2352|2346|19
1642497900000|2022-01-18 09:25:00|2353.8|2347.8|2352|2346|2353.8|2347.8|2350.9|2344.9|17
1642498200000|2022-01-18 09:30:00|2352.1|2346.1|2354.1|2348.1|2354.1|2348.1|2352.1|2346.1|13
1642498500000|2022-01-18 09:35:00|2353.6|2347.6|2351.5|2345.5|2353.6|2347.6|2349.6|2343.6|22
1642498800000|2022-01-18 09:40:00|2351.8|2345.8|2354.3|2348.3|2355.1|2349.1|2351.4|2345.4|31
1642499100000|2022-01-18 09:45:00|2354.4|2348.4|2355.6|2349.6|2356.5|2350.5|2353.5|2347.5|45
1642499400000|2022-01-18 09:50:00|2355.8|2349.8|2352.9|2346.9|2356|2350|2352.6|2346.6|17
1642499700000|2022-01-18 09:55:00|2353.8|2347.8|2353.6|2347.6|2354.6|2348.6|2351.8|2345.8|21
1642500000000|2022-01-18 10:00:00|2353.4|2347.4|2353.6|2347.6|2354.3|2348.3|2352|2346|17
1642500300000|2022-01-18 10:05:00|2354.3|2348.3|2353.6|2347.6|2355|2349|2353.6|2347.6|7
1642500600000|2022-01-18 10:10:00|2353.9|2347.9|2355.8|2349.8|2356.4|2350.4|2353.9|2347.9|21
1642500900000|2022-01-18 10:15:00|2355.4|2349.4|2354.6|2348.6|2355.4|2349.4|2354.6|2348.6|6
1642501200000|2022-01-18 10:20:00|2354.5|2348.5|2354.6|2348.6|2354.6|2348.6|2352.3|2346.3|21
1642501500000|2022-01-18 10:25:00|2354.9|2348.9|2354.3|2348.3|2355|2349|2354.3|2348.3|3
1642501800000|2022-01-18 10:30:00|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|1
1642502100000|2022-01-18 10:35:00|2354.6|2348.6|2354.9|2348.9|2355.4|2349.4|2354.6|2348.6|4
1642502700000|2022-01-18 10:45:00|2354.6|2348.6|2355|2349|2356.1|2350.1|2354.6|2348.6|11
1642503000000|2022-01-18 10:50:00|2354.9|2348.9|2354.1|2348.1|2355|2349|2353.8|2347.8|11
1642503300000|2022-01-18 10:55:00|2354.4|2348.4|2354.3|2348.3|2356.1|2350.1|2354.3|2348.3|15
1642503600000|2022-01-18 11:00:00|2354.1|2348.1|2354|2348|2354.1|2348.1|2354|2348|2
1642503900000|2022-01-18 11:05:00|2354.1|2348.1|2354.4|2348.4|2354.6|2348.6|2354.1|2348.1|5
1642504200000|2022-01-18 11:10:00|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2353.3|2347.3|7
1642504500000|2022-01-18 11:15:00|2354.6|2348.6|2355.6|2349.6|2356|2350|2354.5|2348.5|13
1642504800000|2022-01-18 11:20:00|2355|2349|2354.6|2348.6|2355|2349|2354.6|2348.6|4
1642505100000|2022-01-18 11:25:00|2354.8|2348.8|2356.5|2350.5|2356.5|2350.5|2354.8|2348.8|5
1642505400000|2022-01-18 11:30:00|2356|2350|2354.4|2348.4|2356|2350|2354.4|2348.4|6
1642505700000|2022-01-18 11:35:00|2354.3|2348.3|2355.1|2349.1|2355.1|2349.1|2354|2348|7
1642506000000|2022-01-18 11:40:00|2355|2349|2354.9|2348.9|2355|2349|2354.9|2348.9|2
1642506300000|2022-01-18 11:45:00|2355.4|2349.4|2357.4|2351.4|2358.6|2352.6|2355.4|2349.4|13
1642506600000|2022-01-18 11:50:00|2357.1|2351.1|2357|2351|2357.1|2351.1|2357|2351|2
1642506900000|2022-01-18 11:55:00|2356.6|2350.6|2355.6|2349.6|2356.6|2350.6|2355.3|2349.3|6
1642507200000|2022-01-18 12:00:00|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|2355.4|2349.4|1
1642507500000|2022-01-18 12:05:00|2355.3|2349.3|2355.8|2349.8|2355.8|2349.8|2354.8|2348.8|11
1642507800000|2022-01-18 12:10:00|2355.4|2349.4|2356|2350|2356.6|2350.6|2355.4|2349.4|14
1642508100000|2022-01-18 12:15:00|2355.9|2349.9|2355.8|2349.8|2356|2350|2355.6|2349.6|4
1642508400000|2022-01-18 12:20:00|2355.5|2349.5|2355.1|2349.1|2355.5|2349.5|2354.9|2348.9|6
1642508700000|2022-01-18 12:25:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2355.4|2349.4|5
1642509000000|2022-01-18 12:30:00|2356|2350|2356.6|2350.6|2357.1|2351.1|2356|2350|11
1642509300000|2022-01-18 12:35:00|2356.5|2350.5|2356.4|2350.4|2357.6|2351.6|2355.9|2349.9|9
1642509600000|2022-01-18 12:40:00|2356.5|2350.5|2356|2350|2356.5|2350.5|2355.9|2349.9|8
1642509900000|2022-01-18 12:45:00|2355.8|2349.8|2355.4|2349.4|2356.6|2350.6|2354.9|2348.9|24
1642510200000|2022-01-18 12:50:00|2355.5|2349.5|2356.8|2350.8|2356.8|2350.8|2355.5|2349.5|5
1642510500000|2022-01-18 12:55:00|2356.9|2350.9|2356.8|2350.8|2357.3|2351.3|2356.5|2350.5|10
1642510800000|2022-01-18 13:00:00|2356.9|2350.9|2354|2348|2357.5|2351.5|2352.6|2346.6|95
1642511100000|2022-01-18 13:05:00|2354.1|2348.1|2350.5|2344.5|2354.1|2348.1|2348.5|2342.5|44
1642511400000|2022-01-18 13:10:00|2350.4|2344.4|2350.1|2344.1|2350.8|2344.8|2349.1|2343.1|21
1642511700000|2022-01-18 13:15:00|2350.4|2344.4|2350.8|2344.8|2352.4|2346.4|2349|2343|32
1642512000000|2022-01-18 13:20:00|2351|2345|2352.1|2346.1|2352.3|2346.3|2350.4|2344.4|11
1642512300000|2022-01-18 13:25:00|2352.4|2346.4|2353.1|2347.1|2353.4|2347.4|2352.1|2346.1|11
1642512600000|2022-01-18 13:30:00|2353.4|2347.4|2357.3|2351.3|2357.8|2351.8|2353.4|2347.4|22
1642512900000|2022-01-18 13:35:00|2357.1|2351.1|2357.6|2351.6|2358.6|2352.6|2357.1|2351.1|12
1642513200000|2022-01-18 13:40:00|2357.9|2351.9|2357.3|2351.3|2358|2352|2357.1|2351.1|12
1642513500000|2022-01-18 13:45:00|2357|2351|2357.4|2351.4|2357.5|2351.5|2356.1|2350.1|26
1642513800000|2022-01-18 13:50:00|2357.5|2351.5|2356.4|2350.4|2357.5|2351.5|2356.3|2350.3|7
1642514100000|2022-01-18 13:55:00|2356.3|2350.3|2354|2348|2356.3|2350.3|2354|2348|7
1642514400000|2022-01-18 14:00:00|2354.1|2348.1|2354.1|2348.1|2357.4|2351.4|2353.4|2347.4|42
1642514700000|2022-01-18 14:05:00|2354.4|2348.4|2354|2348|2355.5|2349.5|2354|2348|18
1642515000000|2022-01-18 14:10:00|2354.3|2348.3|2353.8|2347.8|2354.3|2348.3|2353.8|2347.8|7
1642515300000|2022-01-18 14:15:00|2353.5|2347.5|2352.9|2346.9|2353.8|2347.8|2351.8|2345.8|36
1642515600000|2022-01-18 14:20:00|2352.8|2346.8|2352|2346|2352.8|2346.8|2352|2346|5
1642515900000|2022-01-18 14:25:00|2351.9|2345.9|2350.4|2344.4|2351.9|2345.9|2350.4|2344.4|5
1642516200000|2022-01-18 14:30:00|2351.4|2345.4|2351.5|2345.5|2351.6|2345.6|2348.8|2342.8|44
1642516500000|2022-01-18 14:35:00|2351.3|2345.3|2353|2347|2353.3|2347.3|2350.9|2344.9|23
1642516800000|2022-01-18 14:40:00|2353.1|2347.1|2351.1|2345.1|2353.5|2347.5|2350.9|2344.9|20
1642517100000|2022-01-18 14:45:00|2351.3|2345.3|2349.4|2343.4|2351.3|2345.3|2346.4|2340.4|57
1642517400000|2022-01-18 14:50:00|2349|2343|2346.1|2340.1|2350.1|2344.1|2345.6|2339.6|52
1642517700000|2022-01-18 14:55:00|2346.4|2340.4|2345.8|2339.8|2347|2341|2344.5|2338.5|54
1642518000000|2022-01-18 15:00:00|2345.9|2339.9|2349.5|2343.5|2350|2344|2345.9|2339.9|33
1642518300000|2022-01-18 15:05:00|2349.1|2343.1|2350.4|2344.4|2350.4|2344.4|2346.8|2340.8|26
1642518600000|2022-01-18 15:10:00|2350.5|2344.5|2349.1|2343.1|2350.5|2344.5|2349.1|2343.1|6
1642518900000|2022-01-18 15:15:00|2348.9|2342.9|2348|2342|2349.5|2343.5|2347.5|2341.5|21
1642519200000|2022-01-18 15:20:00|2348.1|2342.1|2350|2344|2350.9|2344.9|2347.9|2341.9|18
1642519500000|2022-01-18 15:25:00|2349.8|2343.8|2348.5|2342.5|2349.8|2343.8|2348.4|2342.4|9
1642519800000|2022-01-18 15:30:00|2348.4|2342.4|2347.8|2341.8|2348.4|2342.4|2347.6|2341.6|9
1642520100000|2022-01-18 15:35:00|2347.6|2341.6|2348.3|2342.3|2348.5|2342.5|2347.6|2341.6|5
1642520400000|2022-01-18 15:40:00|2348.8|2342.8|2351.3|2345.3|2351.3|2345.3|2347.6|2341.6|61
1642520700000|2022-01-18 15:45:00|2350.6|2344.6|2345.6|2339.6|2351.3|2345.3|2343.8|2337.8|68
1642521000000|2022-01-18 15:50:00|2345.5|2339.5|2342|2336|2346.6|2340.6|2341.4|2335.4|51
1642521300000|2022-01-18 15:55:00|2341.4|2335.4|2335.9|2329.9|2342.3|2336.3|2335.6|2329.6|59
1642521600000|2022-01-18 16:00:00|2336.4|2330.4|2330.4|2324.4|2336.9|2330.9|2329.6|2323.6|51
1642521900000|2022-01-18 16:05:00|2330.5|2324.5|2325.8|2319.8|2332.8|2326.8|2325.8|2319.8|99
1642522200000|2022-01-18 16:10:00|2326|2320|2325.5|2319.5|2326|2320|2322.3|2316.3|84
1642522500000|2022-01-18 16:15:00|2325.9|2319.9|2327|2321|2329.6|2323.6|2323.3|2317.3|212
1642522800000|2022-01-18 16:20:00|2327.3|2321.3|2326.5|2320.5|2329.1|2323.1|2325.6|2319.6|31
1642523100000|2022-01-18 16:25:00|2326.1|2320.1|2329.4|2323.4|2329.4|2323.4|2325.4|2319.4|22
1642523400000|2022-01-18 16:30:00|2328.3|2322.3|2328.3|2322.3|2329.5|2323.5|2327.8|2321.8|15
1642523700000|2022-01-18 16:35:00|2327.4|2321.4|2329.9|2323.9|2329.9|2323.9|2326.9|2320.9|10
1642524000000|2022-01-18 16:40:00|2330.4|2324.4|2328.6|2322.6|2332|2326|2328.6|2322.6|25
1642524300000|2022-01-18 16:45:00|2328.4|2322.4|2327.3|2321.3|2328.4|2322.4|2327.3|2321.3|4
1642524600000|2022-01-18 16:50:00|2328.3|2322.3|2326.5|2320.5|2328.3|2322.3|2326.5|2320.5|8
1642524900000|2022-01-18 16:55:00|2326.3|2320.3|2326.1|2320.1|2326.3|2320.3|2325.9|2319.9|4
1642525200000|2022-01-18 17:00:00|2325.9|2319.9|2325|2319|2325.9|2319.9|2325|2319|4
1642525500000|2022-01-18 17:05:00|2324.8|2318.8|2323.4|2317.4|2325.1|2319.1|2323.4|2317.4|6
1642525800000|2022-01-18 17:10:00|2323.6|2317.6|2322.9|2316.9|2324.6|2318.6|2322|2316|17
1642526100000|2022-01-18 17:15:00|2323.1|2317.1|2324.1|2318.1|2324.4|2318.4|2323.1|2317.1|6
1642526700000|2022-01-18 17:25:00|2323.6|2317.6|2323.9|2317.9|2323.9|2317.9|2323.6|2317.6|2
1642527000000|2022-01-18 17:30:00|2323.8|2317.8|2324.4|2318.4|2324.4|2318.4|2323.1|2317.1|13
1642527300000|2022-01-18 17:35:00|2323.1|2317.1|2323.9|2317.9|2324.4|2318.4|2323.1|2317.1|4
1642527600000|2022-01-18 17:40:00|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1642527900000|2022-01-18 17:45:00|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1642528200000|2022-01-18 17:50:00|2324|2318|2323.8|2317.8|2324.5|2318.5|2323.5|2317.5|10
1642528500000|2022-01-18 17:55:00|2323.5|2317.5|2321.1|2315.1|2323.8|2317.8|2321|2315|19
1642554000000|2022-01-19 01:00:00|2326.3|2320.3|2327.1|2321.1|2327.1|2321.1|2326.3|2320.3|5
1642554300000|2022-01-19 01:05:00|2326.1|2320.1|2324.8|2318.8|2326.5|2320.5|2324.8|2318.8|17
1642554600000|2022-01-19 01:10:00|2324.4|2318.4|2329.6|2323.6|2331.1|2325.1|2324.1|2318.1|23
1642554900000|2022-01-19 01:15:00|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.3|2323.3|3
1642555500000|2022-01-19 01:25:00|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|2
1642555800000|2022-01-19 01:30:00|2329.6|2323.6|2329.6|2323.6|2330.1|2324.1|2329.6|2323.6|3
1642556100000|2022-01-19 01:35:00|2329.1|2323.1|2331.4|2325.4|2331.4|2325.4|2329.1|2323.1|8
1642556400000|2022-01-19 01:40:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1642556700000|2022-01-19 01:45:00|2331|2325|2330.6|2324.6|2331|2325|2330.6|2324.6|2
1642557000000|2022-01-19 01:50:00|2331|2325|2331.4|2325.4|2333.3|2327.3|2331|2325|16
1642557300000|2022-01-19 01:55:00|2330.8|2324.8|2329.6|2323.6|2330.9|2324.9|2329.5|2323.5|20
1642557600000|2022-01-19 02:00:00|2330|2324|2330.6|2324.6|2330.6|2324.6|2329.1|2323.1|50
1642557900000|2022-01-19 02:05:00|2330.9|2324.9|2332.1|2326.1|2332.4|2326.4|2330.9|2324.9|25
1642558200000|2022-01-19 02:10:00|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2331.9|2325.9|14
1642558500000|2022-01-19 02:15:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1642559100000|2022-01-19 02:25:00|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1642559400000|2022-01-19 02:30:00|2333.1|2327.1|2331.9|2325.9|2333.1|2327.1|2330.8|2324.8|34
1642559700000|2022-01-19 02:35:00|2332.3|2326.3|2332.9|2326.9|2332.9|2326.9|2331.9|2325.9|10
1642560300000|2022-01-19 02:45:00|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1642560600000|2022-01-19 02:50:00|2332.6|2326.6|2331.6|2325.6|2332.6|2326.6|2331.5|2325.5|5
1642560900000|2022-01-19 02:55:00|2331.5|2325.5|2333.1|2327.1|2333.1|2327.1|2331.5|2325.5|12
1642561500000|2022-01-19 03:05:00|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1642562100000|2022-01-19 03:15:00|2333|2327|2333.1|2327.1|2333.1|2327.1|2333|2327|2
1642562400000|2022-01-19 03:20:00|2332.9|2326.9|2332.1|2326.1|2332.9|2326.9|2331.4|2325.4|5
1642563300000|2022-01-19 03:35:00|2331.5|2325.5|2331.1|2325.1|2331.5|2325.5|2331.1|2325.1|3
1642563900000|2022-01-19 03:45:00|2331|2325|2330.9|2324.9|2331|2325|2330.9|2324.9|2
1642564500000|2022-01-19 03:55:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1642564800000|2022-01-19 04:00:00|2331.4|2325.4|2332.1|2326.1|2332.1|2326.1|2331.4|2325.4|2
1642565400000|2022-01-19 04:10:00|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1642566600000|2022-01-19 04:30:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1642567800000|2022-01-19 04:50:00|2332|2326|2329.8|2323.8|2332|2326|2329.8|2323.8|7
1642568100000|2022-01-19 04:55:00|2329.6|2323.6|2329.8|2323.8|2329.8|2323.8|2329.6|2323.6|2
1642568400000|2022-01-19 05:00:00|2329.6|2323.6|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|2
1642568700000|2022-01-19 05:05:00|2329.3|2323.3|2330.8|2324.8|2330.8|2324.8|2329.3|2323.3|4
1642569300000|2022-01-19 05:15:00|2330|2324|2331|2325|2331.1|2325.1|2330|2324|4
1642569600000|2022-01-19 05:20:00|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1642569900000|2022-01-19 05:25:00|2330|2324|2329.6|2323.6|2330|2324|2329.6|2323.6|3
1642570200000|2022-01-19 05:30:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1642570800000|2022-01-19 05:40:00|2329.1|2323.1|2327.5|2321.5|2329.1|2323.1|2327.5|2321.5|8
1642571100000|2022-01-19 05:45:00|2326.5|2320.5|2328.3|2322.3|2328.4|2322.4|2326.1|2320.1|22
1642571400000|2022-01-19 05:50:00|2327.9|2321.9|2328.6|2322.6|2328.9|2322.9|2327.8|2321.8|15
1642571700000|2022-01-19 05:55:00|2328.3|2322.3|2327.6|2321.6|2328.6|2322.6|2326.8|2320.8|27
1642572000000|2022-01-19 06:00:00|2326.9|2320.9|2328.9|2322.9|2328.9|2322.9|2326.8|2320.8|7
1642572300000|2022-01-19 06:05:00|2328.8|2322.8|2328.1|2322.1|2328.8|2322.8|2327.8|2321.8|14
1642572600000|2022-01-19 06:10:00|2328.6|2322.6|2328.9|2322.9|2329.5|2323.5|2327.9|2321.9|17
1642572900000|2022-01-19 06:15:00|2328.8|2322.8|2329.8|2323.8|2329.8|2323.8|2328.8|2322.8|4
1642573200000|2022-01-19 06:20:00|2329.5|2323.5|2328.9|2322.9|2329.8|2323.8|2327.8|2321.8|11
1642573500000|2022-01-19 06:25:00|2329.6|2323.6|2329.6|2323.6|2329.8|2323.8|2329.6|2323.6|3
1642573800000|2022-01-19 06:30:00|2329.3|2323.3|2329.6|2323.6|2329.8|2323.8|2327.8|2321.8|10
1642574100000|2022-01-19 06:35:00|2329.3|2323.3|2330.5|2324.5|2330.5|2324.5|2327.3|2321.3|34
1642574400000|2022-01-19 06:40:00|2330.8|2324.8|2330.8|2324.8|2331|2325|2329.5|2323.5|8
1642574700000|2022-01-19 06:45:00|2330.9|2324.9|2330.8|2324.8|2331|2325|2330.8|2324.8|5
1642575000000|2022-01-19 06:50:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|2
1642575300000|2022-01-19 06:55:00|2330.4|2324.4|2331.1|2325.1|2331.4|2325.4|2328.4|2322.4|28
1642575900000|2022-01-19 07:05:00|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|2
1642576200000|2022-01-19 07:10:00|2330.1|2324.1|2331|2325|2331|2325|2329.4|2323.4|6
1642576500000|2022-01-19 07:15:00|2331.1|2325.1|2330.5|2324.5|2331.1|2325.1|2330.5|2324.5|5
1642576800000|2022-01-19 07:20:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1642577100000|2022-01-19 07:25:00|2330.9|2324.9|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|4
1642577400000|2022-01-19 07:30:00|2331.5|2325.5|2333.3|2327.3|2333.4|2327.4|2331.5|2325.5|8
1642577700000|2022-01-19 07:35:00|2332.5|2326.5|2331|2325|2332.5|2326.5|2329.6|2323.6|9
1642578000000|2022-01-19 07:40:00|2331.3|2325.3|2330.6|2324.6|2331.5|2325.5|2329.1|2323.1|10
1642578300000|2022-01-19 07:45:00|2330.4|2324.4|2329.6|2323.6|2330.4|2324.4|2329|2323|6
1642578600000|2022-01-19 07:50:00|2329.4|2323.4|2329.3|2323.3|2329.4|2323.4|2329.3|2323.3|2
1642578900000|2022-01-19 07:55:00|2329.1|2323.1|2327.6|2321.6|2329.1|2323.1|2327.5|2321.5|5
1642579200000|2022-01-19 08:00:00|2328.1|2322.1|2335.3|2329.3|2335.4|2329.4|2328.1|2322.1|20
1642579500000|2022-01-19 08:05:00|2335.4|2329.4|2335.4|2329.4|2336.3|2330.3|2335.3|2329.3|4
1642579800000|2022-01-19 08:10:00|2336.3|2330.3|2336.3|2330.3|2340|2334|2336|2330|19
1642580100000|2022-01-19 08:15:00|2336.5|2330.5|2342.5|2336.5|2342.5|2336.5|2336.4|2330.4|40
1642580400000|2022-01-19 08:20:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2340.6|2334.6|27
1642580700000|2022-01-19 08:25:00|2342.5|2336.5|2342.5|2336.5|2343.6|2337.6|2340.9|2334.9|26
1642581000000|2022-01-19 08:30:00|2342.6|2336.6|2350.3|2344.3|2350.3|2344.3|2342.6|2336.6|20
1642581300000|2022-01-19 08:35:00|2350.1|2344.1|2348.6|2342.6|2350.9|2344.9|2347.3|2341.3|31
1642581600000|2022-01-19 08:40:00|2348.8|2342.8|2348.6|2342.6|2350.8|2344.8|2348.4|2342.4|23
1642581900000|2022-01-19 08:45:00|2348.8|2342.8|2348.3|2342.3|2349.3|2343.3|2348.1|2342.1|11
1642582200000|2022-01-19 08:50:00|2348|2342|2350.3|2344.3|2351.5|2345.5|2347.8|2341.8|17
1642582500000|2022-01-19 08:55:00|2350.4|2344.4|2348.3|2342.3|2350.8|2344.8|2346.9|2340.9|20
1642582800000|2022-01-19 09:00:00|2348.1|2342.1|2351.1|2345.1|2351.1|2345.1|2347.8|2341.8|21
1642583100000|2022-01-19 09:05:00|2351|2345|2354.4|2348.4|2355.1|2349.1|2350.9|2344.9|22
1642583400000|2022-01-19 09:10:00|2353.8|2347.8|2345.8|2339.8|2353.9|2347.9|2345.8|2339.8|26
1642583700000|2022-01-19 09:15:00|2346.4|2340.4|2349.1|2343.1|2350.6|2344.6|2346.4|2340.4|18
1642584000000|2022-01-19 09:20:00|2349.4|2343.4|2350.5|2344.5|2350.5|2344.5|2348.9|2342.9|17
1642584300000|2022-01-19 09:25:00|2350.6|2344.6|2349.6|2343.6|2353.3|2347.3|2349.6|2343.6|21
1642584600000|2022-01-19 09:30:00|2349.8|2343.8|2350.4|2344.4|2350.5|2344.5|2349.8|2343.8|7
1642584900000|2022-01-19 09:35:00|2349.8|2343.8|2348|2342|2350.1|2344.1|2347.4|2341.4|19
1642585200000|2022-01-19 09:40:00|2347.4|2341.4|2349.8|2343.8|2350.5|2344.5|2346.4|2340.4|18
1642585500000|2022-01-19 09:45:00|2350|2344|2348.9|2342.9|2350.5|2344.5|2348.1|2342.1|17
1642585800000|2022-01-19 09:50:00|2348.3|2342.3|2348.1|2342.1|2349|2343|2348.1|2342.1|10
1642586100000|2022-01-19 09:55:00|2347.5|2341.5|2349.4|2343.4|2349.8|2343.8|2347.5|2341.5|9
1642586400000|2022-01-19 10:00:00|2349.5|2343.5|2347.5|2341.5|2349.5|2343.5|2347.5|2341.5|9
1642586700000|2022-01-19 10:05:00|2347.6|2341.6|2349.1|2343.1|2349.1|2343.1|2347.6|2341.6|4
1642587000000|2022-01-19 10:10:00|2349|2343|2350|2344|2350|2344|2348.1|2342.1|8
1642587300000|2022-01-19 10:15:00|2350.3|2344.3|2349.6|2343.6|2350.3|2344.3|2349.6|2343.6|3
1642587600000|2022-01-19 10:20:00|2349.5|2343.5|2348.4|2342.4|2349.5|2343.5|2348|2342|5
1642587900000|2022-01-19 10:25:00|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.6|2341.6|5
1642588200000|2022-01-19 10:30:00|2347.8|2341.8|2344.4|2338.4|2347.8|2341.8|2344.4|2338.4|12
1642588500000|2022-01-19 10:35:00|2343.8|2337.8|2346.1|2340.1|2346.5|2340.5|2343.1|2337.1|10
1642588800000|2022-01-19 10:40:00|2345.6|2339.6|2344.8|2338.8|2345.6|2339.6|2344.8|2338.8|5
1642589100000|2022-01-19 10:45:00|2344.9|2338.9|2346.3|2340.3|2346.3|2340.3|2344.5|2338.5|11
1642589400000|2022-01-19 10:50:00|2345.6|2339.6|2346.8|2340.8|2346.8|2340.8|2345.6|2339.6|5
1642589700000|2022-01-19 10:55:00|2347|2341|2347.4|2341.4|2348.3|2342.3|2347|2341|10
1642590000000|2022-01-19 11:00:00|2347.6|2341.6|2348|2342|2348.1|2342.1|2347.6|2341.6|5
1642590300000|2022-01-19 11:05:00|2346.9|2340.9|2348|2342|2348.3|2342.3|2346.9|2340.9|5
1642590600000|2022-01-19 11:10:00|2347.5|2341.5|2348.3|2342.3|2348.3|2342.3|2347.5|2341.5|8
1642590900000|2022-01-19 11:15:00|2348|2342|2348.3|2342.3|2348.3|2342.3|2348|2342|2
1642591200000|2022-01-19 11:20:00|2348|2342|2348|2342|2348.3|2342.3|2348|2342|3
1642591500000|2022-01-19 11:25:00|2347.8|2341.8|2348|2342|2348.3|2342.3|2347.8|2341.8|6
1642591800000|2022-01-19 11:30:00|2347.9|2341.9|2347.1|2341.1|2347.9|2341.9|2346.6|2340.6|11
1642592100000|2022-01-19 11:35:00|2347|2341|2347.9|2341.9|2348.6|2342.6|2347|2341|6
1642592400000|2022-01-19 11:40:00|2347.5|2341.5|2349.3|2343.3|2350.3|2344.3|2347.5|2341.5|9
1642592700000|2022-01-19 11:45:00|2349.4|2343.4|2351.4|2345.4|2351.6|2345.6|2349.4|2343.4|12
1642593000000|2022-01-19 11:50:00|2351.3|2345.3|2351.4|2345.4|2351.4|2345.4|2351.3|2345.3|4
1642593300000|2022-01-19 11:55:00|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.3|2345.3|5
1642593600000|2022-01-19 12:00:00|2351.3|2345.3|2351.5|2345.5|2351.5|2345.5|2351.3|2345.3|4
1642593900000|2022-01-19 12:05:00|2351.1|2345.1|2351|2345|2351.1|2345.1|2351|2345|2
1642594200000|2022-01-19 12:10:00|2350.9|2344.9|2349.4|2343.4|2350.9|2344.9|2349.4|2343.4|5
1642594500000|2022-01-19 12:15:00|2349.1|2343.1|2349.6|2343.6|2349.6|2343.6|2348.9|2342.9|7
1642594800000|2022-01-19 12:20:00|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2347.9|2341.9|10
1642595100000|2022-01-19 12:25:00|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|3
1642595400000|2022-01-19 12:30:00|2349.3|2343.3|2349|2343|2350.6|2344.6|2349|2343|12
1642595700000|2022-01-19 12:35:00|2348.9|2342.9|2349.4|2343.4|2349.5|2343.5|2348.3|2342.3|8
1642596000000|2022-01-19 12:40:00|2349.3|2343.3|2348.6|2342.6|2349.4|2343.4|2348.1|2342.1|10
1642596300000|2022-01-19 12:45:00|2349.1|2343.1|2350|2344|2350.3|2344.3|2348.4|2342.4|31
1642596600000|2022-01-19 12:50:00|2349.8|2343.8|2348.5|2342.5|2351.1|2345.1|2348.5|2342.5|19
1642596900000|2022-01-19 12:55:00|2348.8|2342.8|2350|2344|2350|2344|2348.3|2342.3|16
1642597200000|2022-01-19 13:00:00|2350.1|2344.1|2354.8|2348.8|2355.5|2349.5|2350.1|2344.1|57
1642597500000|2022-01-19 13:05:00|2354.6|2348.6|2354.8|2348.8|2355.6|2349.6|2353|2347|23
1642597800000|2022-01-19 13:10:00|2354.6|2348.6|2355.3|2349.3|2355.3|2349.3|2352.1|2346.1|21
1642598100000|2022-01-19 13:15:00|2355.5|2349.5|2353.5|2347.5|2356.3|2350.3|2351.6|2345.6|44
1642598400000|2022-01-19 13:20:00|2353.4|2347.4|2353.5|2347.5|2354.3|2348.3|2350.9|2344.9|31
1642598700000|2022-01-19 13:25:00|2353.4|2347.4|2351.1|2345.1|2354.1|2348.1|2351.1|2345.1|36
1642599000000|2022-01-19 13:30:00|2351.5|2345.5|2355.9|2349.9|2355.9|2349.9|2351.5|2345.5|17
1642599300000|2022-01-19 13:35:00|2355.6|2349.6|2353.4|2347.4|2356.3|2350.3|2353.3|2347.3|33
1642599600000|2022-01-19 13:40:00|2353.3|2347.3|2354.4|2348.4|2354.8|2348.8|2353.1|2347.1|9
1642599900000|2022-01-19 13:45:00|2354.3|2348.3|2353.9|2347.9|2354.3|2348.3|2352.9|2346.9|10
1642600200000|2022-01-19 13:50:00|2354.1|2348.1|2353.8|2347.8|2354.4|2348.4|2353.5|2347.5|9
1642600500000|2022-01-19 13:55:00|2353.4|2347.4|2353.1|2347.1|2353.9|2347.9|2353.1|2347.1|8
1642600800000|2022-01-19 14:00:00|2353.5|2347.5|2353.1|2347.1|2353.9|2347.9|2352.6|2346.6|12
1642601100000|2022-01-19 14:05:00|2352.9|2346.9|2350.5|2344.5|2353.1|2347.1|2350.4|2344.4|15
1642601400000|2022-01-19 14:10:00|2350.4|2344.4|2352.3|2346.3|2352.6|2346.6|2350.3|2344.3|24
1642601700000|2022-01-19 14:15:00|2352.5|2346.5|2351.9|2345.9|2352.6|2346.6|2350.9|2344.9|21
1642602000000|2022-01-19 14:20:00|2352|2346|2351.6|2345.6|2352.6|2346.6|2351.6|2345.6|15
1642602300000|2022-01-19 14:25:00|2352.1|2346.1|2352.5|2346.5|2352.8|2346.8|2351.4|2345.4|16
1642602600000|2022-01-19 14:30:00|2352.6|2346.6|2352|2346|2353.1|2347.1|2351.1|2345.1|36
1642602900000|2022-01-19 14:35:00|2352.3|2346.3|2355.8|2349.8|2355.8|2349.8|2352.3|2346.3|24
1642603200000|2022-01-19 14:40:00|2355.5|2349.5|2356|2350|2356|2350|2352.1|2346.1|32
1642603500000|2022-01-19 14:45:00|2356.3|2350.3|2359.6|2353.6|2360.4|2354.4|2356.3|2350.3|45
1642603800000|2022-01-19 14:50:00|2359.4|2353.4|2359.5|2353.5|2360.6|2354.6|2359.4|2353.4|34
1642604100000|2022-01-19 14:55:00|2359.6|2353.6|2362.4|2356.4|2364.3|2358.3|2359.1|2353.1|50
1642604400000|2022-01-19 15:00:00|2362.9|2356.9|2358.1|2352.1|2363.1|2357.1|2357.5|2351.5|40
1642604700000|2022-01-19 15:05:00|2358.4|2352.4|2358.9|2352.9|2360.9|2354.9|2357.9|2351.9|29
1642605000000|2022-01-19 15:10:00|2359.1|2353.1|2361.5|2355.5|2361.5|2355.5|2359.1|2353.1|16
1642605300000|2022-01-19 15:15:00|2361.3|2355.3|2357.9|2351.9|2361.3|2355.3|2357.6|2351.6|13
1642605600000|2022-01-19 15:20:00|2357.6|2351.6|2358|2352|2359.9|2353.9|2357.5|2351.5|18
1642605900000|2022-01-19 15:25:00|2358.1|2352.1|2360.1|2354.1|2361.5|2355.5|2357.1|2351.1|36
1642606200000|2022-01-19 15:30:00|2360|2354|2359.6|2353.6|2361|2355|2359.4|2353.4|18
1642606500000|2022-01-19 15:35:00|2359.4|2353.4|2358|2352|2360|2354|2357.6|2351.6|18
1642606800000|2022-01-19 15:40:00|2357.8|2351.8|2358.4|2352.4|2360.5|2354.5|2357.8|2351.8|22
1642607100000|2022-01-19 15:45:00|2358.5|2352.5|2359.4|2353.4|2360.1|2354.1|2356.4|2350.4|22
1642607400000|2022-01-19 15:50:00|2359.1|2353.1|2358.6|2352.6|2359.6|2353.6|2358.5|2352.5|9
1642607700000|2022-01-19 15:55:00|2358.9|2352.9|2357.8|2351.8|2358.9|2352.9|2357.8|2351.8|6
1642608000000|2022-01-19 16:00:00|2358.3|2352.3|2364.3|2358.3|2364.9|2358.9|2358.3|2352.3|40
1642608300000|2022-01-19 16:05:00|2364|2358|2365.1|2359.1|2365.5|2359.5|2364|2358|17
1642608600000|2022-01-19 16:10:00|2365|2359|2363.8|2357.8|2365|2359|2363.8|2357.8|34
1642608900000|2022-01-19 16:15:00|2364|2358|2365.1|2359.1|2366.6|2360.6|2364|2358|54
1642609200000|2022-01-19 16:20:00|2364.8|2358.8|2363|2357|2364.8|2358.8|2363|2357|12
1642609500000|2022-01-19 16:25:00|2363.3|2357.3|2365.4|2359.4|2365.4|2359.4|2363.3|2357.3|8
1642609800000|2022-01-19 16:30:00|2365.6|2359.6|2366.4|2360.4|2367|2361|2365.6|2359.6|13
1642610100000|2022-01-19 16:35:00|2366.1|2360.1|2366.9|2360.9|2367.5|2361.5|2366.1|2360.1|8
1642610400000|2022-01-19 16:40:00|2366.8|2360.8|2366.4|2360.4|2367.1|2361.1|2366.4|2360.4|9
1642610700000|2022-01-19 16:45:00|2366.1|2360.1|2366.6|2360.6|2366.8|2360.8|2366.1|2360.1|10
1642611000000|2022-01-19 16:50:00|2366.5|2360.5|2366.4|2360.4|2366.8|2360.8|2366.4|2360.4|8
1642611300000|2022-01-19 16:55:00|2365.9|2359.9|2365.4|2359.4|2366.1|2360.1|2364.6|2358.6|14
1642611600000|2022-01-19 17:00:00|2365.8|2359.8|2366.5|2360.5|2366.8|2360.8|2364.8|2358.8|20
1642611900000|2022-01-19 17:05:00|2366.8|2360.8|2366.4|2360.4|2366.8|2360.8|2365.6|2359.6|8
1642612200000|2022-01-19 17:10:00|2366.5|2360.5|2365.8|2359.8|2367|2361|2365.3|2359.3|14
1642612500000|2022-01-19 17:15:00|2365.6|2359.6|2365.6|2359.6|2366.1|2360.1|2364.5|2358.5|10
1642613100000|2022-01-19 17:25:00|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1642613400000|2022-01-19 17:30:00|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1642613700000|2022-01-19 17:35:00|2366.6|2360.6|2367|2361|2367|2361|2366.6|2360.6|4
1642614000000|2022-01-19 17:40:00|2366.3|2360.3|2367.3|2361.3|2367.4|2361.4|2366.3|2360.3|8
1642614300000|2022-01-19 17:45:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1642614600000|2022-01-19 17:50:00|2367.9|2361.9|2368|2362|2368|2362|2367.9|2361.9|2
1642614900000|2022-01-19 17:55:00|2367.9|2361.9|2371.1|2365.1|2371.1|2365.1|2367.4|2361.4|17
1642640400000|2022-01-20 01:00:00|2357.1|2351.1|2357.4|2351.4|2357.9|2351.9|2356.6|2350.6|27
1642640700000|2022-01-20 01:05:00|2357.3|2351.3|2359.6|2353.6|2359.8|2353.8|2356.1|2350.1|22
1642641000000|2022-01-20 01:10:00|2359.8|2353.8|2359.6|2353.6|2359.8|2353.8|2359.5|2353.5|3
1642641300000|2022-01-20 01:15:00|2359.4|2353.4|2358.8|2352.8|2359.4|2353.4|2356.3|2350.3|8
1642641600000|2022-01-20 01:20:00|2357.4|2351.4|2357.3|2351.3|2358.5|2352.5|2356.5|2350.5|14
1642641900000|2022-01-20 01:25:00|2356.6|2350.6|2356.5|2350.5|2356.6|2350.6|2356.5|2350.5|2
1642642200000|2022-01-20 01:30:00|2356.6|2350.6|2356.3|2350.3|2356.6|2350.6|2356.3|2350.3|3
1642642500000|2022-01-20 01:35:00|2357.5|2351.5|2357.9|2351.9|2357.9|2351.9|2357.5|2351.5|2
1642642800000|2022-01-20 01:40:00|2358|2352|2358.5|2352.5|2359|2353|2358|2352|3
1642643100000|2022-01-20 01:45:00|2358.1|2352.1|2357.9|2351.9|2358.1|2352.1|2357.9|2351.9|2
1642644300000|2022-01-20 02:05:00|2358.4|2352.4|2358.9|2352.9|2358.9|2352.9|2358.4|2352.4|3
1642644600000|2022-01-20 02:10:00|2359|2353|2359.5|2353.5|2359.5|2353.5|2359|2353|3
1642645800000|2022-01-20 02:30:00|2359.3|2353.3|2359.5|2353.5|2359.5|2353.5|2359.3|2353.3|2
1642647000000|2022-01-20 02:50:00|2359.3|2353.3|2359.3|2353.3|2359.5|2353.5|2359.3|2353.3|5
1642647900000|2022-01-20 03:05:00|2359.5|2353.5|2359.5|2353.5|2359.9|2353.9|2359.5|2353.5|11
1642648200000|2022-01-20 03:10:00|2359.6|2353.6|2359.5|2353.5|2359.6|2353.6|2359.5|2353.5|6
1642648500000|2022-01-20 03:15:00|2359.6|2353.6|2360.6|2354.6|2360.6|2354.6|2359.5|2353.5|13
1642648800000|2022-01-20 03:20:00|2360.9|2354.9|2363|2357|2364.3|2358.3|2360.9|2354.9|16
1642649100000|2022-01-20 03:25:00|2363.1|2357.1|2364.5|2358.5|2364.6|2358.6|2363.1|2357.1|7
1642649400000|2022-01-20 03:30:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1642649700000|2022-01-20 03:35:00|2365|2359|2365.1|2359.1|2365.1|2359.1|2365|2359|2
1642650000000|2022-01-20 03:40:00|2364.5|2358.5|2364.4|2358.4|2365.1|2359.1|2364.4|2358.4|9
1642650300000|2022-01-20 03:45:00|2364.6|2358.6|2364.5|2358.5|2364.6|2358.6|2364.5|2358.5|2
1642650600000|2022-01-20 03:50:00|2364.4|2358.4|2364.6|2358.6|2364.6|2358.6|2364|2358|5
1642651200000|2022-01-20 04:00:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1642651500000|2022-01-20 04:05:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1642651800000|2022-01-20 04:10:00|2363|2357|2361.9|2355.9|2363|2357|2361.5|2355.5|5
1642652100000|2022-01-20 04:15:00|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1642653000000|2022-01-20 04:30:00|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1642653900000|2022-01-20 04:45:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|1
1642654200000|2022-01-20 04:50:00|2363.4|2357.4|2365.1|2359.1|2365.1|2359.1|2363.4|2357.4|6
1642654500000|2022-01-20 04:55:00|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1642654800000|2022-01-20 05:00:00|2365.6|2359.6|2367|2361|2367|2361|2365.6|2359.6|7
1642655100000|2022-01-20 05:05:00|2367.1|2361.1|2367.3|2361.3|2367.3|2361.3|2367.1|2361.1|2
1642655400000|2022-01-20 05:10:00|2367.4|2361.4|2362.9|2356.9|2367.4|2361.4|2362.9|2356.9|15
1642655700000|2022-01-20 05:15:00|2363|2357|2363.4|2357.4|2364.8|2358.8|2363|2357|13
1642656000000|2022-01-20 05:20:00|2363.6|2357.6|2361.9|2355.9|2364.4|2358.4|2361.3|2355.3|25
1642656300000|2022-01-20 05:25:00|2362|2356|2358.5|2352.5|2362|2356|2358.5|2352.5|17
1642656600000|2022-01-20 05:30:00|2358.3|2352.3|2361|2355|2363.4|2357.4|2357.1|2351.1|45
1642656900000|2022-01-20 05:35:00|2360.9|2354.9|2360.4|2354.4|2362.1|2356.1|2360.3|2354.3|18
1642657200000|2022-01-20 05:40:00|2360.6|2354.6|2361.1|2355.1|2361.1|2355.1|2358.5|2352.5|20
1642657800000|2022-01-20 05:50:00|2361.3|2355.3|2361.4|2355.4|2361.4|2355.4|2361.3|2355.3|2
1642658100000|2022-01-20 05:55:00|2361.6|2355.6|2364.6|2358.6|2364.6|2358.6|2361.6|2355.6|16
1642658400000|2022-01-20 06:00:00|2364.8|2358.8|2369.5|2363.5|2370.3|2364.3|2364.8|2358.8|57
1642658700000|2022-01-20 06:05:00|2369.4|2363.4|2366.3|2360.3|2369.9|2363.9|2365.5|2359.5|75
1642659000000|2022-01-20 06:10:00|2365.3|2359.3|2365.4|2359.4|2368|2362|2365|2359|44
1642659300000|2022-01-20 06:15:00|2365.8|2359.8|2364.9|2358.9|2366.4|2360.4|2364.5|2358.5|72
1642659600000|2022-01-20 06:20:00|2364.6|2358.6|2364.9|2358.9|2364.9|2358.9|2360.4|2354.4|65
1642659900000|2022-01-20 06:25:00|2365|2359|2364.6|2358.6|2365.1|2359.1|2363.8|2357.8|20
1642660200000|2022-01-20 06:30:00|2364.4|2358.4|2365.1|2359.1|2366.5|2360.5|2363.5|2357.5|65
1642660500000|2022-01-20 06:35:00|2365.4|2359.4|2366.5|2360.5|2366.6|2360.6|2365|2359|19
1642660800000|2022-01-20 06:40:00|2366.6|2360.6|2366.5|2360.5|2367|2361|2365.9|2359.9|11
1642661100000|2022-01-20 06:45:00|2366.9|2360.9|2367.9|2361.9|2368.4|2362.4|2366|2360|18
1642661400000|2022-01-20 06:50:00|2367.6|2361.6|2365.6|2359.6|2367.6|2361.6|2364.6|2358.6|16
1642661700000|2022-01-20 06:55:00|2365.8|2359.8|2370.5|2364.5|2371.3|2365.3|2365.6|2359.6|32
1642662000000|2022-01-20 07:00:00|2370.3|2364.3|2369.1|2363.1|2370.5|2364.5|2369.1|2363.1|9
1642662300000|2022-01-20 07:05:00|2369.4|2363.4|2369.9|2363.9|2369.9|2363.9|2369.4|2363.4|3
1642662600000|2022-01-20 07:10:00|2369.8|2363.8|2370.6|2364.6|2370.6|2364.6|2369.8|2363.8|6
1642662900000|2022-01-20 07:15:00|2371.6|2365.6|2371.8|2365.8|2371.8|2365.8|2371.6|2365.6|2
1642663200000|2022-01-20 07:20:00|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|1
1642663500000|2022-01-20 07:25:00|2371.8|2365.8|2371.8|2365.8|2372.9|2366.9|2371.8|2365.8|6
1642663800000|2022-01-20 07:30:00|2371.6|2365.6|2370.9|2364.9|2371.6|2365.6|2370.9|2364.9|2
1642664100000|2022-01-20 07:35:00|2372.3|2366.3|2374.1|2368.1|2375.3|2369.3|2371.4|2365.4|17
1642664400000|2022-01-20 07:40:00|2374|2368|2375.4|2369.4|2375.5|2369.5|2374|2368|7
1642664700000|2022-01-20 07:45:00|2375.6|2369.6|2375.5|2369.5|2376.1|2370.1|2375.5|2369.5|4
1642665000000|2022-01-20 07:50:00|2375.4|2369.4|2375.4|2369.4|2375.5|2369.5|2375.4|2369.4|3
1642665300000|2022-01-20 07:55:00|2375.3|2369.3|2374.1|2368.1|2375.3|2369.3|2373.1|2367.1|9
1642665600000|2022-01-20 08:00:00|2374.5|2368.5|2371.3|2365.3|2374.9|2368.9|2368.1|2362.1|21
1642665900000|2022-01-20 08:05:00|2371.1|2365.1|2372.5|2366.5|2374.1|2368.1|2368.1|2362.1|29
1642666200000|2022-01-20 08:10:00|2372.4|2366.4|2365.9|2359.9|2372.4|2366.4|2365.6|2359.6|18
1642666500000|2022-01-20 08:15:00|2365.6|2359.6|2370.1|2364.1|2370.5|2364.5|2365.4|2359.4|14
1642666800000|2022-01-20 08:20:00|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|4
1642667100000|2022-01-20 08:25:00|2369.8|2363.8|2367|2361|2369.8|2363.8|2367|2361|10
1642667400000|2022-01-20 08:30:00|2366.9|2360.9|2364.8|2358.8|2366.9|2360.9|2363.5|2357.5|8
1642667700000|2022-01-20 08:35:00|2365.1|2359.1|2362.8|2356.8|2365.1|2359.1|2362.8|2356.8|9
1642668000000|2022-01-20 08:40:00|2362.6|2356.6|2358.8|2352.8|2362.6|2356.6|2358.8|2352.8|10
1642668300000|2022-01-20 08:45:00|2358.6|2352.6|2358.6|2352.6|2359|2353|2358.6|2352.6|7
1642668600000|2022-01-20 08:50:00|2358.8|2352.8|2362.5|2356.5|2362.5|2356.5|2358.8|2352.8|10
1642668900000|2022-01-20 08:55:00|2363.8|2357.8|2363.9|2357.9|2365.1|2359.1|2360.8|2354.8|16
1642669200000|2022-01-20 09:00:00|2363.8|2357.8|2364.3|2358.3|2365.5|2359.5|2362.9|2356.9|24
1642669500000|2022-01-20 09:05:00|2364|2358|2360.9|2354.9|2365.4|2359.4|2360.9|2354.9|15
1642669800000|2022-01-20 09:10:00|2361|2355|2362.9|2356.9|2364.5|2358.5|2360.9|2354.9|24
1642670100000|2022-01-20 09:15:00|2364.1|2358.1|2362.4|2356.4|2364.4|2358.4|2360.9|2354.9|24
1642670400000|2022-01-20 09:20:00|2362.5|2356.5|2361.3|2355.3|2363.6|2357.6|2360.8|2354.8|20
1642670700000|2022-01-20 09:25:00|2362.5|2356.5|2365.3|2359.3|2365.3|2359.3|2362.5|2356.5|14
1642671000000|2022-01-20 09:30:00|2365.1|2359.1|2364.6|2358.6|2366.4|2360.4|2363.4|2357.4|23
1642671300000|2022-01-20 09:35:00|2364.9|2358.9|2365.1|2359.1|2365.1|2359.1|2363.5|2357.5|18
1642671600000|2022-01-20 09:40:00|2365.4|2359.4|2368.5|2362.5|2368.5|2362.5|2365.4|2359.4|8
1642671900000|2022-01-20 09:45:00|2368.3|2362.3|2366.8|2360.8|2368.3|2362.3|2366.4|2360.4|8
1642672200000|2022-01-20 09:50:00|2367|2361|2368.8|2362.8|2369.5|2363.5|2367|2361|9
1642672500000|2022-01-20 09:55:00|2368.9|2362.9|2366.4|2360.4|2368.9|2362.9|2366.4|2360.4|14
1642672800000|2022-01-20 10:00:00|2366.3|2360.3|2365.8|2359.8|2366.4|2360.4|2364.4|2358.4|17
1642673100000|2022-01-20 10:05:00|2365.9|2359.9|2369.8|2363.8|2369.8|2363.8|2365.8|2359.8|21
1642673400000|2022-01-20 10:10:00|2370|2364|2371|2365|2371|2365|2369.9|2363.9|4
1642673700000|2022-01-20 10:15:00|2371.1|2365.1|2374.8|2368.8|2374.8|2368.8|2371|2365|12
1642674000000|2022-01-20 10:20:00|2374.6|2368.6|2375.3|2369.3|2376.4|2370.4|2374.6|2368.6|10
1642674300000|2022-01-20 10:25:00|2375.1|2369.1|2373.9|2367.9|2375.1|2369.1|2373.9|2367.9|4
1642674600000|2022-01-20 10:30:00|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2372.5|2366.5|4
1642674900000|2022-01-20 10:35:00|2373.1|2367.1|2371.4|2365.4|2373.1|2367.1|2371.4|2365.4|7
1642675200000|2022-01-20 10:40:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.1|2365.1|5
1642675500000|2022-01-20 10:45:00|2371.6|2365.6|2369.8|2363.8|2372.5|2366.5|2369.8|2363.8|13
1642675800000|2022-01-20 10:50:00|2369.9|2363.9|2367.1|2361.1|2370|2364|2367.1|2361.1|8
1642676100000|2022-01-20 10:55:00|2367|2361|2363.9|2357.9|2367|2361|2360.5|2354.5|38
1642676400000|2022-01-20 11:00:00|2364.1|2358.1|2364.4|2358.4|2366.4|2360.4|2364.1|2358.1|12
1642676700000|2022-01-20 11:05:00|2364.1|2358.1|2364.8|2358.8|2365.5|2359.5|2364|2358|13
1642677000000|2022-01-20 11:10:00|2364.4|2358.4|2364.1|2358.1|2364.8|2358.8|2364.1|2358.1|14
1642677300000|2022-01-20 11:15:00|2363.5|2357.5|2364.1|2358.1|2364.4|2358.4|2360.1|2354.1|21
1642677600000|2022-01-20 11:20:00|2363.9|2357.9|2363.1|2357.1|2364.1|2358.1|2360.3|2354.3|27
1642677900000|2022-01-20 11:25:00|2362.9|2356.9|2363.1|2357.1|2364.4|2358.4|2360.5|2354.5|17
1642678200000|2022-01-20 11:30:00|2363|2357|2363.6|2357.6|2363.9|2357.9|2359.5|2353.5|19
1642678500000|2022-01-20 11:35:00|2364.4|2358.4|2365|2359|2365.4|2359.4|2364.4|2358.4|7
1642678800000|2022-01-20 11:40:00|2365.1|2359.1|2363.6|2357.6|2365.1|2359.1|2363.6|2357.6|6
1642679100000|2022-01-20 11:45:00|2363.9|2357.9|2364.8|2358.8|2364.8|2358.8|2363.4|2357.4|10
1642679400000|2022-01-20 11:50:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1642679700000|2022-01-20 11:55:00|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364|2358|8
1642680000000|2022-01-20 12:00:00|2363.9|2357.9|2364.8|2358.8|2365.1|2359.1|2363.9|2357.9|8
1642680300000|2022-01-20 12:05:00|2365.3|2359.3|2364.5|2358.5|2365.5|2359.5|2364.1|2358.1|14
1642680600000|2022-01-20 12:10:00|2364.3|2358.3|2363.1|2357.1|2364.3|2358.3|2363.1|2357.1|8
1642680900000|2022-01-20 12:15:00|2362.4|2356.4|2365.3|2359.3|2365.5|2359.5|2360.6|2354.6|17
1642681200000|2022-01-20 12:20:00|2364.9|2358.9|2363.8|2357.8|2364.9|2358.9|2363.8|2357.8|6
1642681500000|2022-01-20 12:25:00|2363.9|2357.9|2364.3|2358.3|2364.3|2358.3|2363.9|2357.9|4
1642681800000|2022-01-20 12:30:00|2364|2358|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|4
1642682100000|2022-01-20 12:35:00|2363.6|2357.6|2365.9|2359.9|2366|2360|2363.4|2357.4|12
1642682400000|2022-01-20 12:40:00|2365.6|2359.6|2363.5|2357.5|2365.6|2359.6|2361.1|2355.1|13
1642682700000|2022-01-20 12:45:00|2363.6|2357.6|2365.4|2359.4|2366.9|2360.9|2363.6|2357.6|43
1642683000000|2022-01-20 12:50:00|2365.3|2359.3|2365.9|2359.9|2369.8|2363.8|2364.6|2358.6|33
1642683300000|2022-01-20 12:55:00|2366.1|2360.1|2366.1|2360.1|2367.5|2361.5|2365.3|2359.3|26
1642683600000|2022-01-20 13:00:00|2365.9|2359.9|2351.6|2345.6|2366.6|2360.6|2348|2342|133
1642683900000|2022-01-20 13:05:00|2351.4|2345.4|2354.9|2348.9|2357.5|2351.5|2350.3|2344.3|68
1642684200000|2022-01-20 13:10:00|2354.6|2348.6|2354.6|2348.6|2356.1|2350.1|2352.9|2346.9|102
1642684500000|2022-01-20 13:15:00|2354.9|2348.9|2355.8|2349.8|2356.4|2350.4|2353.3|2347.3|74
1642684800000|2022-01-20 13:20:00|2355.9|2349.9|2358.6|2352.6|2361.8|2355.8|2355.9|2349.9|88
1642685100000|2022-01-20 13:25:00|2358.5|2352.5|2350.4|2344.4|2358.5|2352.5|2350.4|2344.4|31
1642685400000|2022-01-20 13:30:00|2350.1|2344.1|2359.4|2353.4|2359.9|2353.9|2349.3|2343.3|75
1642685700000|2022-01-20 13:35:00|2359.1|2353.1|2356.9|2350.9|2360|2354|2355|2349|64
1642686000000|2022-01-20 13:40:00|2356.3|2350.3|2359.6|2353.6|2360|2354|2356.3|2350.3|18
1642686300000|2022-01-20 13:45:00|2359.9|2353.9|2356.9|2350.9|2359.9|2353.9|2356.9|2350.9|6
1642686600000|2022-01-20 13:50:00|2356.8|2350.8|2356.6|2350.6|2359.4|2353.4|2355.9|2349.9|23
1642686900000|2022-01-20 13:55:00|2356.5|2350.5|2355.5|2349.5|2356.6|2350.6|2355.4|2349.4|9
1642687200000|2022-01-20 14:00:00|2355.8|2349.8|2356|2350|2358.8|2352.8|2355.8|2349.8|29
1642687500000|2022-01-20 14:05:00|2355.5|2349.5|2357.4|2351.4|2357.4|2351.4|2355|2349|6
1642687800000|2022-01-20 14:10:00|2357.3|2351.3|2356.8|2350.8|2358.6|2352.6|2356.3|2350.3|30
1642688100000|2022-01-20 14:15:00|2356.5|2350.5|2354.6|2348.6|2356.5|2350.5|2354.6|2348.6|24
1642688400000|2022-01-20 14:20:00|2354.8|2348.8|2354.6|2348.6|2354.8|2348.8|2354.6|2348.6|4
1642688700000|2022-01-20 14:25:00|2354.4|2348.4|2354.1|2348.1|2354.8|2348.8|2353.4|2347.4|8
1642689000000|2022-01-20 14:30:00|2354.3|2348.3|2354.3|2348.3|2358.9|2352.9|2354.3|2348.3|48
1642689300000|2022-01-20 14:35:00|2354.5|2348.5|2357.6|2351.6|2359.4|2353.4|2354.5|2348.5|27
1642689600000|2022-01-20 14:40:00|2357.1|2351.1|2360.8|2354.8|2362.4|2356.4|2356.6|2350.6|27
1642689900000|2022-01-20 14:45:00|2361|2355|2366.3|2360.3|2366.9|2360.9|2359.8|2353.8|56
1642690200000|2022-01-20 14:50:00|2366.4|2360.4|2367.6|2361.6|2371.3|2365.3|2365.4|2359.4|83
1642690500000|2022-01-20 14:55:00|2367.8|2361.8|2364.3|2358.3|2368.1|2362.1|2363.8|2357.8|40
1642690800000|2022-01-20 15:00:00|2364.1|2358.1|2366|2360|2368|2362|2364.1|2358.1|48
1642691100000|2022-01-20 15:05:00|2366.1|2360.1|2365.5|2359.5|2367.4|2361.4|2364.1|2358.1|38
1642691400000|2022-01-20 15:10:00|2365.8|2359.8|2365.9|2359.9|2367.3|2361.3|2365.4|2359.4|31
1642691700000|2022-01-20 15:15:00|2366.1|2360.1|2364.6|2358.6|2366.1|2360.1|2364|2358|32
1642692000000|2022-01-20 15:20:00|2364.8|2358.8|2364.3|2358.3|2365.3|2359.3|2363.6|2357.6|22
1642692300000|2022-01-20 15:25:00|2364.4|2358.4|2364.1|2358.1|2367.6|2361.6|2364.1|2358.1|26
1642692600000|2022-01-20 15:30:00|2364.3|2358.3|2366.5|2360.5|2366.5|2360.5|2364.3|2358.3|15
1642692900000|2022-01-20 15:35:00|2366.6|2360.6|2366.6|2360.6|2367.3|2361.3|2366.6|2360.6|8
1642693200000|2022-01-20 15:40:00|2366.9|2360.9|2362|2356|2367|2361|2361.9|2355.9|31
1642693500000|2022-01-20 15:45:00|2363|2357|2358.1|2352.1|2363.3|2357.3|2358|2352|17
1642693800000|2022-01-20 15:50:00|2358.3|2352.3|2358.6|2352.6|2361.6|2355.6|2357.9|2351.9|24
1642694100000|2022-01-20 15:55:00|2358.5|2352.5|2365|2359|2365|2359|2357.3|2351.3|35
1642694400000|2022-01-20 16:00:00|2364.9|2358.9|2364.1|2358.1|2365.4|2359.4|2364|2358|14
1642694700000|2022-01-20 16:05:00|2363.9|2357.9|2359.4|2353.4|2363.9|2357.9|2359.4|2353.4|23
1642695000000|2022-01-20 16:10:00|2359.3|2353.3|2352.1|2346.1|2359.3|2353.3|2351.5|2345.5|32
1642695300000|2022-01-20 16:15:00|2351.6|2345.6|2358.5|2352.5|2358.5|2352.5|2347.9|2341.9|136
1642695600000|2022-01-20 16:20:00|2358.1|2352.1|2356.3|2350.3|2359.5|2353.5|2355.9|2349.9|25
1642695900000|2022-01-20 16:25:00|2356.6|2350.6|2356.1|2350.1|2357.9|2351.9|2356.1|2350.1|13
1642696200000|2022-01-20 16:30:00|2356.3|2350.3|2360.5|2354.5|2360.5|2354.5|2356.1|2350.1|57
1642696500000|2022-01-20 16:35:00|2359.8|2353.8|2363.8|2357.8|2363.8|2357.8|2359.4|2353.4|29
1642696800000|2022-01-20 16:40:00|2363.9|2357.9|2365.1|2359.1|2366.9|2360.9|2362.9|2356.9|20
1642697100000|2022-01-20 16:45:00|2365.6|2359.6|2365|2359|2366.4|2360.4|2363.9|2357.9|26
1642697400000|2022-01-20 16:50:00|2365.1|2359.1|2365.8|2359.8|2367.4|2361.4|2364.4|2358.4|27
1642697700000|2022-01-20 16:55:00|2365.9|2359.9|2368.8|2362.8|2368.8|2362.8|2365.6|2359.6|11
1642698000000|2022-01-20 17:00:00|2368.5|2362.5|2369|2363|2369.3|2363.3|2368.1|2362.1|9
1642698300000|2022-01-20 17:05:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1642698600000|2022-01-20 17:10:00|2369.5|2363.5|2370.3|2364.3|2370.4|2364.4|2369.5|2363.5|6
1642698900000|2022-01-20 17:15:00|2370.4|2364.4|2371.6|2365.6|2372.3|2366.3|2370.4|2364.4|6
1642699200000|2022-01-20 17:20:00|2371.1|2365.1|2365|2359|2371.1|2365.1|2365|2359|14
1642699500000|2022-01-20 17:25:00|2364.9|2358.9|2367.3|2361.3|2367.9|2361.9|2364.9|2358.9|13
1642699800000|2022-01-20 17:30:00|2367.5|2361.5|2367.4|2361.4|2368.8|2362.8|2367|2361|13
1642700100000|2022-01-20 17:35:00|2367|2361|2368.4|2362.4|2368.8|2362.8|2366.6|2360.6|48
1642700400000|2022-01-20 17:40:00|2368.5|2362.5|2371.9|2365.9|2373.8|2367.8|2368.5|2362.5|41
1642700700000|2022-01-20 17:45:00|2372.1|2366.1|2373.3|2367.3|2374.5|2368.5|2371.9|2365.9|29
1642701000000|2022-01-20 17:50:00|2374.4|2368.4|2375.9|2369.9|2375.9|2369.9|2374|2368|23
1642701300000|2022-01-20 17:55:00|2376.4|2370.4|2379.5|2373.5|2379.5|2373.5|2376.4|2370.4|13
1642726800000|2022-01-21 01:00:00|2360.9|2354.9|2362.1|2356.1|2362.4|2356.4|2359.9|2353.9|25
1642727100000|2022-01-21 01:05:00|2361.8|2355.8|2362.4|2356.4|2362.4|2356.4|2359.9|2353.9|31
1642727400000|2022-01-21 01:10:00|2363|2357|2362.6|2356.6|2363|2357|2362.6|2356.6|2
1642727700000|2022-01-21 01:15:00|2362.3|2356.3|2358.3|2349.3|2362.6|2356.6|2357.8|2349|18
1642728000000|2022-01-21 01:20:00|2357.8|2349.5|2359.3|2353.3|2359.9|2353.9|2355.5|2349.5|54
1642728300000|2022-01-21 01:25:00|2358.6|2352.6|2359.1|2353.1|2360.1|2354.1|2358.6|2352.6|5
1642728600000|2022-01-21 01:30:00|2358.9|2352.9|2358.6|2352.6|2358.9|2352.9|2357.9|2351.9|6
1642728900000|2022-01-21 01:35:00|2358|2352|2356.5|2350.5|2358|2352|2356.5|2350.5|6
1642729200000|2022-01-21 01:40:00|2356.6|2350.6|2357.6|2351.6|2358.8|2352.8|2356.6|2350.6|10
1642729500000|2022-01-21 01:45:00|2357.5|2351.5|2354.9|2348.9|2357.5|2351.5|2354.9|2348.9|17
1642729800000|2022-01-21 01:50:00|2354.3|2348.3|2357.9|2351.9|2358.3|2352.3|2353.9|2347.9|23
1642730100000|2022-01-21 01:55:00|2357.6|2351.6|2355.9|2349.9|2357.9|2351.9|2355.9|2349.9|12
1642730400000|2022-01-21 02:00:00|2356.3|2350.3|2358|2352|2358|2352|2355.9|2349.9|22
1642730700000|2022-01-21 02:05:00|2357.6|2351.6|2357.5|2351.5|2358|2352|2356.9|2350.9|11
1642731000000|2022-01-21 02:10:00|2357.6|2351.6|2357.5|2351.5|2357.6|2351.6|2357.5|2351.5|2
1642731300000|2022-01-21 02:15:00|2356.9|2350.9|2355.4|2349.4|2356.9|2350.9|2355.4|2349.4|5
1642731600000|2022-01-21 02:20:00|2355.3|2349.3|2355.3|2349.3|2355.3|2349.3|2355.3|2349.3|1
1642732200000|2022-01-21 02:30:00|2355.6|2349.6|2358.1|2352.1|2358.3|2352.3|2355.5|2349.5|11
1642732500000|2022-01-21 02:35:00|2358|2352|2356.6|2350.6|2358|2352|2356.6|2350.6|8
1642732800000|2022-01-21 02:40:00|2356.5|2350.5|2356.6|2350.6|2356.6|2350.6|2356.5|2350.5|2
1642733100000|2022-01-21 02:45:00|2356.4|2350.4|2356.6|2350.6|2357.1|2351.1|2356.4|2350.4|12
1642733400000|2022-01-21 02:50:00|2356.4|2350.4|2356.9|2350.9|2357.3|2351.3|2356|2350|10
1642733700000|2022-01-21 02:55:00|2357|2351|2357.3|2351.3|2357.8|2351.8|2356.6|2350.6|22
1642734000000|2022-01-21 03:00:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2357.5|2351.5|3
1642734300000|2022-01-21 03:05:00|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|1
1642734600000|2022-01-21 03:10:00|2357|2351|2355.8|2349.8|2357|2351|2355.8|2349.8|10
1642734900000|2022-01-21 03:15:00|2356.5|2350.5|2356|2350|2356.5|2350.5|2355.8|2349.8|11
1642735200000|2022-01-21 03:20:00|2355.9|2349.9|2355.8|2349.8|2356|2350|2355.8|2349.8|3
1642735500000|2022-01-21 03:25:00|2355.5|2349.5|2357.5|2351.5|2357.5|2351.5|2355.5|2349.5|10
1642735800000|2022-01-21 03:30:00|2357.4|2351.4|2357.5|2351.5|2357.5|2351.5|2357.4|2351.4|2
1642736100000|2022-01-21 03:35:00|2357.6|2351.6|2357.8|2351.8|2357.8|2351.8|2357.6|2351.6|2
1642736700000|2022-01-21 03:45:00|2358|2352|2358.5|2352.5|2358.5|2352.5|2358|2352|4
1642737000000|2022-01-21 03:50:00|2358.6|2352.6|2360.4|2354.4|2360.4|2354.4|2358.6|2352.6|7
1642737300000|2022-01-21 03:55:00|2361.3|2355.3|2362.6|2356.6|2362.6|2356.6|2361.3|2355.3|4
1642737600000|2022-01-21 04:00:00|2362.9|2356.9|2362.9|2356.9|2363|2357|2362.9|2356.9|3
1642738200000|2022-01-21 04:10:00|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1642740600000|2022-01-21 04:50:00|2363.4|2357.4|2363.3|2357.3|2363.4|2357.4|2363.3|2357.3|2
1642741200000|2022-01-21 05:00:00|2363.1|2357.1|2363.1|2357.1|2363.3|2357.3|2363.1|2357.1|3
1642741500000|2022-01-21 05:05:00|2363.3|2357.3|2363.1|2357.1|2363.3|2357.3|2363.1|2357.1|2
1642742700000|2022-01-21 05:25:00|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1642743000000|2022-01-21 05:30:00|2363|2357|2362.8|2356.8|2363|2357|2361.6|2355.6|21
1642743300000|2022-01-21 05:35:00|2362.5|2356.5|2362|2356|2362.8|2356.8|2362|2356|7
1642743600000|2022-01-21 05:40:00|2361.6|2355.6|2362.3|2356.3|2362.8|2356.8|2359.8|2353.8|17
1642743900000|2022-01-21 05:45:00|2362.4|2356.4|2365|2359|2365.4|2359.4|2361.5|2355.5|102
1642744200000|2022-01-21 05:50:00|2365.5|2359.5|2361.4|2355.4|2366.8|2360.8|2361.3|2355.3|47
1642744500000|2022-01-21 05:55:00|2361.1|2355.1|2357.4|2351.4|2361.5|2355.5|2357.4|2351.4|26
1642744800000|2022-01-21 06:00:00|2357|2351|2357.1|2351.1|2357.3|2351.3|2356|2350|19
1642745100000|2022-01-21 06:05:00|2357.4|2351.4|2357.1|2351.1|2358.8|2352.8|2357.1|2351.1|14
1642745400000|2022-01-21 06:10:00|2356.9|2350.9|2357.6|2351.6|2358.3|2352.3|2356.3|2350.3|28
1642745700000|2022-01-21 06:15:00|2357.9|2351.9|2359.4|2353.4|2359.4|2353.4|2357.9|2351.9|14
1642746000000|2022-01-21 06:20:00|2359.9|2353.9|2358.5|2352.5|2360.1|2354.1|2358.4|2352.4|13
1642746300000|2022-01-21 06:25:00|2358.1|2352.1|2361.4|2355.4|2361.6|2355.6|2357.9|2351.9|16
1642746600000|2022-01-21 06:30:00|2360.5|2354.5|2360.6|2354.6|2361.1|2355.1|2359.5|2353.5|18
1642746900000|2022-01-21 06:35:00|2360.9|2354.9|2361.4|2355.4|2361.6|2355.6|2360.9|2354.9|8
1642747200000|2022-01-21 06:40:00|2361.6|2355.6|2360.6|2354.6|2361.6|2355.6|2359.5|2353.5|14
1642747500000|2022-01-21 06:45:00|2360.9|2354.9|2361.6|2355.6|2361.6|2355.6|2360.9|2354.9|6
1642747800000|2022-01-21 06:50:00|2361.9|2355.9|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|2
1642748100000|2022-01-21 06:55:00|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2359.6|2353.6|9
1642748400000|2022-01-21 07:00:00|2362.5|2356.5|2362.4|2356.4|2362.5|2356.5|2362.4|2356.4|2
1642748700000|2022-01-21 07:05:00|2362.5|2356.5|2363.5|2357.5|2363.5|2357.5|2362.5|2356.5|6
1642749000000|2022-01-21 07:10:00|2363.4|2357.4|2367.4|2361.4|2367.4|2361.4|2363.4|2357.4|6
1642749300000|2022-01-21 07:15:00|2367.5|2361.5|2368.9|2362.9|2368.9|2362.9|2367.5|2361.5|3
1642749600000|2022-01-21 07:20:00|2369|2363|2369.9|2363.9|2369.9|2363.9|2369|2363|2
1642749900000|2022-01-21 07:25:00|2369.8|2363.8|2369.6|2363.6|2369.8|2363.8|2369.6|2363.6|2
1642750200000|2022-01-21 07:30:00|2368.6|2362.6|2368.6|2362.6|2369.5|2363.5|2368.6|2362.6|4
1642750500000|2022-01-21 07:35:00|2368.8|2362.8|2365.9|2359.9|2368.8|2362.8|2365.9|2359.9|5
1642750800000|2022-01-21 07:40:00|2366|2360|2365.4|2359.4|2366|2360|2365.4|2359.4|4
1642751400000|2022-01-21 07:50:00|2365|2359|2364.9|2358.9|2365.8|2359.8|2364.5|2358.5|9
1642751700000|2022-01-21 07:55:00|2365.8|2359.8|2365.6|2359.6|2365.8|2359.8|2365.3|2359.3|3
1642752000000|2022-01-21 08:00:00|2365.8|2359.8|2365.4|2359.4|2367.4|2361.4|2364.6|2358.6|22
1642752300000|2022-01-21 08:05:00|2365.5|2359.5|2362.3|2356.3|2366.8|2360.8|2362.3|2356.3|13
1642752600000|2022-01-21 08:10:00|2362|2356|2363.4|2357.4|2366.8|2360.8|2362|2356|20
1642752900000|2022-01-21 08:15:00|2363.5|2357.5|2367.9|2361.9|2368.6|2362.6|2362.8|2356.8|42
1642753200000|2022-01-21 08:20:00|2368|2362|2367.9|2361.9|2368|2362|2367.9|2361.9|4
1642753500000|2022-01-21 08:25:00|2368.4|2362.4|2367.8|2361.8|2369.9|2363.9|2367.8|2361.8|17
1642753800000|2022-01-21 08:30:00|2367.1|2361.1|2364.9|2358.9|2367.1|2361.1|2361|2355|29
1642754100000|2022-01-21 08:35:00|2364.8|2358.8|2362.1|2356.1|2364.8|2358.8|2362|2356|12
1642754400000|2022-01-21 08:40:00|2362.5|2356.5|2364.9|2358.9|2366|2360|2362.5|2356.5|18
1642754700000|2022-01-21 08:45:00|2365.5|2359.5|2364.1|2358.1|2365.5|2359.5|2362.8|2356.8|19
1642755000000|2022-01-21 08:50:00|2364.4|2358.4|2364|2358|2364.5|2358.5|2363.1|2357.1|15
1642755300000|2022-01-21 08:55:00|2364.1|2358.1|2367.9|2361.9|2368|2362|2363.8|2357.8|11
1642755600000|2022-01-21 09:00:00|2368.4|2362.4|2373.9|2367.9|2374.5|2368.5|2368|2362|38
1642755900000|2022-01-21 09:05:00|2374.1|2368.1|2374.5|2368.5|2375.4|2369.4|2373.9|2367.9|22
1642756200000|2022-01-21 09:10:00|2374.3|2368.3|2374.4|2368.4|2374.6|2368.6|2371.1|2365.1|50
1642756500000|2022-01-21 09:15:00|2374.6|2368.6|2375.5|2369.5|2375.6|2369.6|2372.4|2366.4|29
1642756800000|2022-01-21 09:20:00|2375.3|2369.3|2367.5|2361.5|2375.6|2369.6|2367.5|2361.5|30
1642757100000|2022-01-21 09:25:00|2368|2362|2372.9|2366.9|2374.4|2368.4|2368|2362|29
1642757400000|2022-01-21 09:30:00|2373.1|2367.1|2374.6|2368.6|2374.6|2368.6|2373.1|2367.1|13
1642757700000|2022-01-21 09:35:00|2375.1|2369.1|2375.3|2369.3|2375.3|2369.3|2371.3|2365.3|14
1642758000000|2022-01-21 09:40:00|2374.8|2368.8|2374.3|2368.3|2376.1|2370.1|2372.3|2366.3|22
1642758300000|2022-01-21 09:45:00|2375|2369|2374.9|2368.9|2376.6|2370.6|2373.1|2367.1|29
1642758600000|2022-01-21 09:50:00|2375|2369|2376.3|2370.3|2376.6|2370.6|2375|2369|14
1642758900000|2022-01-21 09:55:00|2376.5|2370.5|2372.9|2366.9|2376.5|2370.5|2371.4|2365.4|23
1642759200000|2022-01-21 10:00:00|2372.8|2366.8|2372.6|2366.6|2373|2367|2372.5|2366.5|5
1642759500000|2022-01-21 10:05:00|2372.5|2366.5|2368.9|2362.9|2375.4|2369.4|2367.5|2361.5|38
1642759800000|2022-01-21 10:10:00|2369|2363|2369.8|2363.8|2370.4|2364.4|2369|2363|6
1642760100000|2022-01-21 10:15:00|2370.5|2364.5|2372.3|2366.3|2372.3|2366.3|2370.5|2364.5|6
1642760400000|2022-01-21 10:20:00|2372.1|2366.1|2371|2365|2373|2367|2370|2364|25
1642760700000|2022-01-21 10:25:00|2371.3|2365.3|2373.8|2367.8|2373.8|2367.8|2368.8|2362.8|34
1642761000000|2022-01-21 10:30:00|2373.9|2367.9|2375.4|2369.4|2375.4|2369.4|2372.8|2366.8|21
1642761300000|2022-01-21 10:35:00|2375.8|2369.8|2375.8|2369.8|2375.9|2369.9|2374.6|2368.6|19
1642761600000|2022-01-21 10:40:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2374.8|2368.8|4
1642761900000|2022-01-21 10:45:00|2376.3|2370.3|2375.5|2369.5|2376.3|2370.3|2374.8|2368.8|13
1642762200000|2022-01-21 10:50:00|2375.4|2369.4|2375.4|2369.4|2375.6|2369.6|2375.4|2369.4|3
1642762500000|2022-01-21 10:55:00|2374.5|2368.5|2372.4|2366.4|2374.5|2368.5|2372|2366|14
1642762800000|2022-01-21 11:00:00|2372.3|2366.3|2373.1|2367.1|2373.1|2367.1|2372.3|2366.3|4
1642763100000|2022-01-21 11:05:00|2373.5|2367.5|2373.1|2367.1|2373.5|2367.5|2373.1|2367.1|2
1642763400000|2022-01-21 11:10:00|2372.4|2366.4|2370.5|2364.5|2373|2367|2370.5|2364.5|12
1642763700000|2022-01-21 11:15:00|2370.4|2364.4|2371.3|2365.3|2371.3|2365.3|2370.4|2364.4|4
1642764000000|2022-01-21 11:20:00|2371.1|2365.1|2371.4|2365.4|2372|2366|2371.1|2365.1|6
1642764300000|2022-01-21 11:25:00|2372.4|2366.4|2372.4|2366.4|2373.6|2367.6|2372.4|2366.4|7
1642764600000|2022-01-21 11:30:00|2372.3|2366.3|2370.1|2364.1|2372.3|2366.3|2369.1|2363.1|16
1642764900000|2022-01-21 11:35:00|2370.3|2364.3|2363.8|2357.8|2370.4|2364.4|2363.8|2357.8|22
1642765200000|2022-01-21 11:40:00|2363.5|2357.5|2360.9|2354.9|2364.3|2358.3|2360.9|2354.9|10
1642765500000|2022-01-21 11:45:00|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1642765800000|2022-01-21 11:50:00|2360.8|2354.8|2365.9|2359.9|2366.5|2360.5|2360.8|2354.8|10
1642766100000|2022-01-21 11:55:00|2365|2359|2370.1|2364.1|2371|2365|2364.9|2358.9|11
1642766700000|2022-01-21 12:05:00|2371|2365|2373.6|2367.6|2373.6|2367.6|2369|2363|13
1642767000000|2022-01-21 12:10:00|2373.5|2367.5|2369.4|2363.4|2373.5|2367.5|2368.4|2362.4|18
1642767300000|2022-01-21 12:15:00|2369.6|2363.6|2373.1|2367.1|2373.1|2367.1|2369.6|2363.6|7
1642767600000|2022-01-21 12:20:00|2372.4|2366.4|2372.5|2366.5|2372.6|2366.6|2371.5|2365.5|8
1642767900000|2022-01-21 12:25:00|2372.6|2366.6|2375|2369|2375.6|2369.6|2372.6|2366.6|21
1642768200000|2022-01-21 12:30:00|2374.6|2368.6|2374.4|2368.4|2375.1|2369.1|2371.8|2365.8|32
1642768500000|2022-01-21 12:35:00|2374.1|2368.1|2379.3|2373.3|2380.1|2374.1|2374|2368|36
1642768800000|2022-01-21 12:40:00|2379.1|2373.1|2374.9|2368.9|2379.1|2373.1|2374|2368|22
1642769100000|2022-01-21 12:45:00|2374.3|2368.3|2381.1|2375.1|2381.1|2375.1|2374.3|2368.3|84
1642769400000|2022-01-21 12:50:00|2380.3|2374.3|2376.1|2370.1|2381.6|2375.6|2376.1|2370.1|33
1642769700000|2022-01-21 12:55:00|2375.9|2369.9|2373|2367|2375.9|2369.9|2372.4|2366.4|32
1642770000000|2022-01-21 13:00:00|2373.3|2367.3|2375.6|2369.6|2377.6|2371.6|2372.8|2366.8|65
1642770300000|2022-01-21 13:05:00|2375.8|2369.8|2375.6|2369.6|2379.3|2373.3|2374.9|2368.9|44
1642770600000|2022-01-21 13:10:00|2375.8|2369.8|2379.1|2373.1|2379.6|2373.6|2375.8|2369.8|36
1642770900000|2022-01-21 13:15:00|2379.3|2373.3|2380.5|2374.5|2380.9|2374.9|2377.6|2371.6|22
1642771200000|2022-01-21 13:20:00|2380.4|2374.4|2380.3|2374.3|2380.8|2374.8|2379.8|2373.8|15
1642771500000|2022-01-21 13:25:00|2380.8|2374.8|2384.1|2378.1|2384.5|2378.5|2380.4|2374.4|19
1642771800000|2022-01-21 13:30:00|2384.3|2378.3|2388.5|2382.5|2389.4|2383.4|2384.3|2378.3|49
1642772100000|2022-01-21 13:35:00|2387.8|2381.8|2387.3|2381.3|2389|2383|2386.1|2380.1|39
1642772400000|2022-01-21 13:40:00|2387.4|2381.4|2387.1|2381.1|2387.8|2381.8|2384.4|2378.4|36
1642772700000|2022-01-21 13:45:00|2387.8|2381.8|2389.1|2383.1|2390.6|2384.6|2387.1|2381.1|26
1642773000000|2022-01-21 13:50:00|2388.9|2382.9|2385.6|2379.6|2389.3|2383.3|2385.4|2379.4|31
1642773300000|2022-01-21 13:55:00|2385.5|2379.5|2387.4|2381.4|2388.1|2382.1|2385.5|2379.5|16
1642773600000|2022-01-21 14:00:00|2387.1|2381.1|2387.3|2381.3|2388|2382|2386.5|2380.5|31
1642773900000|2022-01-21 14:05:00|2387.4|2381.4|2385.4|2379.4|2387.4|2381.4|2384.6|2378.6|29
1642774200000|2022-01-21 14:10:00|2385.1|2379.1|2382.6|2376.6|2385.1|2379.1|2382.4|2376.4|38
1642774500000|2022-01-21 14:15:00|2382|2376|2380.4|2374.4|2383|2377|2379.9|2373.9|36
1642774800000|2022-01-21 14:20:00|2380.6|2374.6|2385.8|2379.8|2386|2380|2380.6|2374.6|41
1642775100000|2022-01-21 14:25:00|2386|2380|2385.8|2379.8|2387.6|2381.6|2385.3|2379.3|33
1642775400000|2022-01-21 14:30:00|2385.3|2379.3|2379.6|2373.6|2385.4|2379.4|2379.6|2373.6|46
1642775700000|2022-01-21 14:35:00|2379|2373|2381.5|2375.5|2381.6|2375.6|2378.4|2372.4|32
1642776000000|2022-01-21 14:40:00|2381.4|2375.4|2376.6|2370.6|2381.4|2375.4|2374.8|2368.8|43
1642776300000|2022-01-21 14:45:00|2376.9|2370.9|2377.4|2371.4|2378.8|2372.8|2376|2370|32
1642776600000|2022-01-21 14:50:00|2377.5|2371.5|2377.1|2371.1|2377.8|2371.8|2373|2367|79
1642776900000|2022-01-21 14:55:00|2377.4|2371.4|2378.6|2372.6|2378.6|2372.6|2375.1|2369.1|47
1642777200000|2022-01-21 15:00:00|2378.9|2372.9|2379.3|2373.3|2381.6|2375.6|2376.5|2370.5|44
1642777500000|2022-01-21 15:05:00|2379.4|2373.4|2376.9|2370.9|2382.1|2376.1|2376.9|2370.9|23
1642777800000|2022-01-21 15:10:00|2377.3|2371.3|2379.5|2373.5|2380|2374|2376.9|2370.9|17
1642778100000|2022-01-21 15:15:00|2379.9|2373.9|2379.6|2373.6|2381.8|2375.8|2379.6|2373.6|11
1642778400000|2022-01-21 15:20:00|2376.6|2370.6|2376.8|2370.8|2376.8|2370.8|2374.5|2368.5|26
1642778700000|2022-01-21 15:25:00|2377.4|2371.4|2379.9|2373.9|2380.1|2374.1|2377.4|2371.4|16
1642779000000|2022-01-21 15:30:00|2380|2374|2381|2375|2382.5|2376.5|2379.8|2373.8|29
1642779300000|2022-01-21 15:35:00|2381.1|2375.1|2378.9|2372.9|2383.1|2377.1|2378.3|2372.3|27
1642779600000|2022-01-21 15:40:00|2379.1|2373.1|2379.6|2373.6|2382.4|2376.4|2379.1|2373.1|17
1642779900000|2022-01-21 15:45:00|2380|2374|2379.3|2373.3|2380.5|2374.5|2377.4|2371.4|30
1642780200000|2022-01-21 15:50:00|2379.5|2373.5|2381.6|2375.6|2383|2377|2379.5|2373.5|14
1642780500000|2022-01-21 15:55:00|2381.5|2375.5|2381.1|2375.1|2381.5|2375.5|2378|2372|52
1642780800000|2022-01-21 16:00:00|2381.4|2375.4|2380.3|2374.3|2381.5|2375.5|2380|2374|23
1642781100000|2022-01-21 16:05:00|2380.4|2374.4|2380|2374|2381|2375|2379.5|2373.5|16
1642781400000|2022-01-21 16:10:00|2379.8|2373.8|2378.9|2372.9|2380.8|2374.8|2377.6|2371.6|25
1642781700000|2022-01-21 16:15:00|2379|2373|2377|2371|2379.9|2373.9|2370.6|2364.6|119
1642782000000|2022-01-21 16:20:00|2377.6|2371.6|2380.9|2374.9|2383.3|2377.3|2374.9|2368.9|34
1642782300000|2022-01-21 16:25:00|2381.1|2375.1|2381.4|2375.4|2383.4|2377.4|2380.5|2374.5|15
1642782600000|2022-01-21 16:30:00|2381.3|2375.3|2380.1|2374.1|2381.3|2375.3|2379.6|2373.6|15
1642782900000|2022-01-21 16:35:00|2379.8|2373.8|2374.9|2368.9|2381.1|2375.1|2374.9|2368.9|24
1642783200000|2022-01-21 16:40:00|2374|2368|2372.1|2366.1|2374.4|2368.4|2372.1|2366.1|15
1642783500000|2022-01-21 16:45:00|2372.3|2366.3|2372.9|2366.9|2374.5|2368.5|2371.3|2365.3|14
1642783800000|2022-01-21 16:50:00|2372.4|2366.4|2371.3|2365.3|2372.6|2366.6|2370|2364|25
1642784100000|2022-01-21 16:55:00|2371.1|2365.1|2372.1|2366.1|2373.1|2367.1|2371.1|2365.1|10
1642784400000|2022-01-21 17:00:00|2371.9|2365.9|2371.4|2365.4|2371.9|2365.9|2371.3|2365.3|11
1642784700000|2022-01-21 17:05:00|2370.6|2364.6|2370.3|2364.3|2370.9|2364.9|2365.1|2359.1|16
1642785000000|2022-01-21 17:10:00|2370.1|2364.1|2370|2364|2370.1|2364.1|2370|2364|2
1642785300000|2022-01-21 17:15:00|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|1
1642785600000|2022-01-21 17:20:00|2370|2364|2368.1|2362.1|2370|2364|2368.1|2362.1|10
1642786200000|2022-01-21 17:30:00|2367.1|2361.1|2367.1|2361.1|2367.5|2361.5|2365.5|2359.5|11
1642786500000|2022-01-21 17:35:00|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1642786800000|2022-01-21 17:40:00|2366.8|2360.8|2367|2361|2367.4|2361.4|2366.8|2360.8|6
1642787100000|2022-01-21 17:45:00|2367.1|2361.1|2365.3|2359.3|2367.1|2361.1|2364.8|2358.8|20
1642787400000|2022-01-21 17:50:00|2365|2359|2364|2358|2365|2359|2360.9|2354.9|23
1642787700000|2022-01-21 17:55:00|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2362.4|2356.4|8
1642986000000|2022-01-24 01:00:00|2366.8|2348|2365.4|2359.4|2366.8|2359.5|2363.3|2348|15
1642986300000|2022-01-24 01:05:00|2364.9|2358.9|2362.8|2356.8|2364.9|2358.9|2362.8|2356.8|11
1642986600000|2022-01-24 01:10:00|2362.6|2356.6|2361.3|2355.3|2362.6|2356.6|2360.9|2354.9|14
1642986900000|2022-01-24 01:15:00|2361.5|2355.5|2361.5|2355.5|2362|2356|2360.8|2354.8|32
1642987200000|2022-01-24 01:20:00|2361.3|2355.3|2364.3|2358.3|2364.4|2358.4|2361.1|2355.1|27
1642987500000|2022-01-24 01:25:00|2364.5|2358.5|2366.3|2360.3|2366.3|2360.3|2364.5|2358.5|7
1642987800000|2022-01-24 01:30:00|2366.5|2360.5|2369.6|2363.6|2370|2364|2366.5|2360.5|21
1642988100000|2022-01-24 01:35:00|2369.8|2363.8|2369.1|2363.1|2369.8|2363.8|2369.1|2363.1|3
1642988400000|2022-01-24 01:40:00|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|3
1642988700000|2022-01-24 01:45:00|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1642989000000|2022-01-24 01:50:00|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|4
1642989300000|2022-01-24 01:55:00|2370.4|2364.4|2371.4|2365.4|2372.1|2366.1|2370.4|2364.4|10
1642989600000|2022-01-24 02:00:00|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1642989900000|2022-01-24 02:05:00|2371.6|2365.6|2371|2365|2371.6|2365.6|2371|2365|3
1642990200000|2022-01-24 02:10:00|2370.8|2364.8|2365.9|2359.9|2370.8|2364.8|2365.9|2359.9|15
1642990800000|2022-01-24 02:20:00|2366.4|2360.4|2367|2361|2367.4|2361.4|2366.4|2360.4|3
1642991100000|2022-01-24 02:25:00|2366.4|2360.4|2367.3|2361.3|2367.3|2361.3|2366.4|2360.4|2
1642991400000|2022-01-24 02:30:00|2367.4|2361.4|2369.1|2363.1|2369.1|2363.1|2367.4|2361.4|7
1642991700000|2022-01-24 02:35:00|2368.9|2362.9|2370.3|2364.3|2370.5|2364.5|2368.9|2362.9|6
1642992000000|2022-01-24 02:40:00|2371|2365|2371.1|2365.1|2371.3|2365.3|2371|2365|3
1642992300000|2022-01-24 02:45:00|2371|2365|2369.4|2363.4|2371|2365|2369.3|2363.3|11
1642992900000|2022-01-24 02:55:00|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|1
1642993200000|2022-01-24 03:00:00|2368.8|2362.8|2369|2363|2369.1|2363.1|2368.6|2362.6|5
1642993500000|2022-01-24 03:05:00|2369.1|2363.1|2369.4|2363.4|2369.4|2363.4|2369.1|2363.1|2
1642994400000|2022-01-24 03:20:00|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|1
1642995000000|2022-01-24 03:30:00|2369.4|2363.4|2368.1|2362.1|2369.4|2363.4|2368.1|2362.1|3
1642995300000|2022-01-24 03:35:00|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1642996800000|2022-01-24 04:00:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1642998300000|2022-01-24 04:25:00|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1642999800000|2022-01-24 04:50:00|2369.1|2363.1|2368.9|2362.9|2369.1|2363.1|2368.9|2362.9|2
1643000100000|2022-01-24 04:55:00|2368.3|2362.3|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|2
1643000400000|2022-01-24 05:00:00|2368.3|2362.3|2367.9|2361.9|2368.3|2362.3|2367.5|2361.5|4
1643000700000|2022-01-24 05:05:00|2368.6|2362.6|2368.9|2362.9|2368.9|2362.9|2368.6|2362.6|2
1643001000000|2022-01-24 05:10:00|2369.1|2363.1|2370.1|2364.1|2370.4|2364.4|2369.1|2363.1|8
1643001600000|2022-01-24 05:20:00|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|2
1643001900000|2022-01-24 05:25:00|2370|2364|2371|2365|2371|2365|2370|2364|3
1643002200000|2022-01-24 05:30:00|2370.6|2364.6|2370.9|2364.9|2371.6|2365.6|2370.6|2364.6|24
1643002500000|2022-01-24 05:35:00|2371.1|2365.1|2371.4|2365.4|2373.1|2367.1|2370.9|2364.9|21
1643002800000|2022-01-24 05:40:00|2371.1|2365.1|2371.6|2365.6|2371.6|2365.6|2370.9|2364.9|13
1643003100000|2022-01-24 05:45:00|2371.1|2365.1|2371.4|2365.4|2371.5|2365.5|2369.4|2363.4|15
1643003400000|2022-01-24 05:50:00|2371.8|2365.8|2370.4|2364.4|2371.8|2365.8|2370.4|2364.4|7
1643003700000|2022-01-24 05:55:00|2371.5|2365.5|2370.3|2364.3|2372|2366|2370.3|2364.3|8
1643004000000|2022-01-24 06:00:00|2370.1|2364.1|2370.3|2364.3|2370.5|2364.5|2369.4|2363.4|6
1643004300000|2022-01-24 06:05:00|2370.1|2364.1|2370.3|2364.3|2370.5|2364.5|2370.1|2364.1|7
1643005200000|2022-01-24 06:20:00|2370.1|2364.1|2370.3|2364.3|2370.3|2364.3|2369.8|2363.8|3
1643005800000|2022-01-24 06:30:00|2370.5|2364.5|2371.4|2365.4|2371.9|2365.9|2370.5|2364.5|19
1643006100000|2022-01-24 06:35:00|2371.5|2365.5|2372.1|2366.1|2372.1|2366.1|2371.1|2365.1|8
1643006400000|2022-01-24 06:40:00|2371.8|2365.8|2371.4|2365.4|2371.8|2365.8|2371.4|2365.4|2
1643006700000|2022-01-24 06:45:00|2371.6|2365.6|2371.1|2365.1|2371.6|2365.6|2371.1|2365.1|3
1643007000000|2022-01-24 06:50:00|2370.9|2364.9|2371.6|2365.6|2372.3|2366.3|2370.9|2364.9|9
1643007300000|2022-01-24 06:55:00|2371.8|2365.8|2371.1|2365.1|2371.8|2365.8|2371.1|2365.1|2
1643007600000|2022-01-24 07:00:00|2370.5|2364.5|2371.1|2365.1|2371.4|2365.4|2370.5|2364.5|3
1643007900000|2022-01-24 07:05:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1643008500000|2022-01-24 07:15:00|2371.1|2365.1|2371.1|2365.1|2372.6|2366.6|2370.5|2364.5|13
1643008800000|2022-01-24 07:20:00|2371.3|2365.3|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|3
1643009100000|2022-01-24 07:25:00|2371.6|2365.6|2372.4|2366.4|2372.4|2366.4|2371.6|2365.6|4
1643009400000|2022-01-24 07:30:00|2372.1|2366.1|2373|2367|2373.9|2367.9|2371.9|2365.9|9
1643009700000|2022-01-24 07:35:00|2372.8|2366.8|2372.5|2366.5|2374.4|2368.4|2368.6|2362.6|30
1643010000000|2022-01-24 07:40:00|2372|2366|2371.8|2365.8|2372.5|2366.5|2371.1|2365.1|16
1643010300000|2022-01-24 07:45:00|2371.1|2365.1|2371.5|2365.5|2372.1|2366.1|2369.1|2363.1|17
1643010600000|2022-01-24 07:50:00|2370.9|2364.9|2368|2362|2370.9|2364.9|2368|2362|18
1643010900000|2022-01-24 07:55:00|2368.9|2362.9|2370|2364|2370.3|2364.3|2367.9|2361.9|13
1643011200000|2022-01-24 08:00:00|2373.8|2367.8|2371.6|2365.6|2373.8|2367.8|2368.4|2362.4|26
1643011500000|2022-01-24 08:05:00|2371.5|2365.5|2371.3|2365.3|2372.1|2366.1|2370.9|2364.9|10
1643011800000|2022-01-24 08:10:00|2371.1|2365.1|2365.5|2359.5|2371.6|2365.6|2365.5|2359.5|25
1643012100000|2022-01-24 08:15:00|2364.6|2358.6|2365.9|2359.9|2368.6|2362.6|2364.4|2358.4|23
1643012400000|2022-01-24 08:20:00|2366|2360|2367.1|2361.1|2367.6|2361.6|2364.1|2358.1|25
1643012700000|2022-01-24 08:25:00|2367.3|2361.3|2365.3|2359.3|2367.3|2361.3|2365.1|2359.1|9
1643013000000|2022-01-24 08:30:00|2365.1|2359.1|2366.6|2360.6|2366.9|2360.9|2365.1|2359.1|15
1643013300000|2022-01-24 08:35:00|2366.9|2360.9|2367.4|2361.4|2368|2362|2365.8|2359.8|13
1643013600000|2022-01-24 08:40:00|2367.3|2361.3|2366.8|2360.8|2367.5|2361.5|2366.6|2360.6|13
1643013900000|2022-01-24 08:45:00|2366.5|2360.5|2368.6|2362.6|2369.8|2363.8|2366|2360|17
1643014200000|2022-01-24 08:50:00|2367.8|2361.8|2366.9|2360.9|2367.8|2361.8|2365.8|2359.8|11
1643014500000|2022-01-24 08:55:00|2367|2361|2367.3|2361.3|2367.5|2361.5|2366.8|2360.8|8
1643014800000|2022-01-24 09:00:00|2367.1|2361.1|2367|2361|2369.4|2363.4|2366.3|2360.3|20
1643015100000|2022-01-24 09:05:00|2366.6|2360.6|2367|2361|2367.3|2361.3|2365.3|2359.3|14
1643015400000|2022-01-24 09:10:00|2367.1|2361.1|2367.4|2361.4|2369.6|2363.6|2367.1|2361.1|12
1643015700000|2022-01-24 09:15:00|2367.5|2361.5|2368.4|2362.4|2370|2364|2367.5|2361.5|25
1643016000000|2022-01-24 09:20:00|2368.5|2362.5|2367.5|2361.5|2368.8|2362.8|2365.9|2359.9|10
1643016300000|2022-01-24 09:25:00|2367.8|2361.8|2367.3|2361.3|2369.6|2363.6|2367.3|2361.3|20
1643016600000|2022-01-24 09:30:00|2367.6|2361.6|2367.8|2361.8|2369.5|2363.5|2367.6|2361.6|28
1643016900000|2022-01-24 09:35:00|2367.6|2361.6|2368|2362|2370.1|2364.1|2367.6|2361.6|18
1643017200000|2022-01-24 09:40:00|2367.9|2361.9|2368|2362|2368.9|2362.9|2367.9|2361.9|13
1643017500000|2022-01-24 09:45:00|2368.3|2362.3|2370.4|2364.4|2372|2366|2368.3|2362.3|24
1643017800000|2022-01-24 09:50:00|2370.6|2364.6|2373.6|2367.6|2373.9|2367.9|2370.6|2364.6|14
1643018100000|2022-01-24 09:55:00|2373.8|2367.8|2374.1|2368.1|2376|2370|2371.4|2365.4|34
1643018400000|2022-01-24 10:00:00|2374|2368|2372|2366|2374|2368|2371.4|2365.4|22
1643018700000|2022-01-24 10:05:00|2372.8|2366.8|2368.3|2362.3|2372.8|2366.8|2368.3|2362.3|32
1643019000000|2022-01-24 10:10:00|2368.4|2362.4|2369.5|2363.5|2370.9|2364.9|2368|2362|16
1643019300000|2022-01-24 10:15:00|2369.8|2363.8|2368|2362|2370.3|2364.3|2366.1|2360.1|35
1643019600000|2022-01-24 10:20:00|2368.5|2362.5|2369.6|2363.6|2369.6|2363.6|2368.5|2362.5|7
1643019900000|2022-01-24 10:25:00|2369.9|2363.9|2373.6|2367.6|2373.8|2367.8|2369.9|2363.9|11
1643020200000|2022-01-24 10:30:00|2373.5|2367.5|2370.5|2364.5|2373.5|2367.5|2370.5|2364.5|19
1643020500000|2022-01-24 10:35:00|2370.3|2364.3|2371|2365|2371.3|2365.3|2367.9|2361.9|29
1643020800000|2022-01-24 10:40:00|2370.8|2364.8|2370.8|2364.8|2371.4|2365.4|2369.3|2363.3|15
1643021100000|2022-01-24 10:45:00|2370.6|2364.6|2370|2364|2370.6|2364.6|2369.1|2363.1|9
1643021400000|2022-01-24 10:50:00|2370.1|2364.1|2369.8|2363.8|2370.3|2364.3|2369.1|2363.1|10
1643021700000|2022-01-24 10:55:00|2369.6|2363.6|2368.4|2362.4|2369.6|2363.6|2367.9|2361.9|13
1643022000000|2022-01-24 11:00:00|2369.1|2363.1|2367.9|2361.9|2369.1|2363.1|2367.9|2361.9|8
1643022300000|2022-01-24 11:05:00|2368|2362|2368|2362|2368|2362|2368|2362|1
1643022600000|2022-01-24 11:10:00|2367.9|2361.9|2367.6|2361.6|2367.9|2361.9|2365.1|2359.1|12
1643022900000|2022-01-24 11:15:00|2368.1|2362.1|2368.1|2362.1|2370.8|2364.8|2368.1|2362.1|23
1643023200000|2022-01-24 11:20:00|2368|2362|2366.3|2360.3|2368.4|2362.4|2366.3|2360.3|15
1643023500000|2022-01-24 11:25:00|2366.5|2360.5|2364.5|2358.5|2367.4|2361.4|2364.5|2358.5|15
1643023800000|2022-01-24 11:30:00|2364.9|2358.9|2365.3|2359.3|2366.5|2360.5|2364.3|2358.3|11
1643024100000|2022-01-24 11:35:00|2366|2360|2366.8|2360.8|2366.8|2360.8|2364.5|2358.5|16
1643024400000|2022-01-24 11:40:00|2365.9|2359.9|2365.9|2359.9|2366.6|2360.6|2363.6|2357.6|13
1643024700000|2022-01-24 11:45:00|2365.6|2359.6|2366|2360|2366.4|2360.4|2364.6|2358.6|7
1643025000000|2022-01-24 11:50:00|2365.8|2359.8|2364.6|2358.6|2365.9|2359.9|2364.5|2358.5|24
1643025300000|2022-01-24 11:55:00|2364.4|2358.4|2364.1|2358.1|2364.5|2358.5|2362.4|2356.4|29
1643025600000|2022-01-24 12:00:00|2364.3|2358.3|2365|2359|2365.1|2359.1|2363.6|2357.6|13
1643025900000|2022-01-24 12:05:00|2365.1|2359.1|2365.6|2359.6|2365.6|2359.6|2365|2359|6
1643026200000|2022-01-24 12:10:00|2366.1|2360.1|2367.4|2361.4|2367.4|2361.4|2364.9|2358.9|13
1643026500000|2022-01-24 12:15:00|2366.8|2360.8|2365.6|2359.6|2366.8|2360.8|2365.6|2359.6|7
1643026800000|2022-01-24 12:20:00|2365.3|2359.3|2365.1|2359.1|2365.3|2359.3|2365|2359|7
1643027100000|2022-01-24 12:25:00|2366.4|2360.4|2366.1|2360.1|2366.9|2360.9|2365.4|2359.4|7
1643027400000|2022-01-24 12:30:00|2365.9|2359.9|2364.9|2358.9|2365.9|2359.9|2363.6|2357.6|11
1643027700000|2022-01-24 12:35:00|2364.8|2358.8|2364.9|2358.9|2364.9|2358.9|2364.8|2358.8|4
1643028000000|2022-01-24 12:40:00|2364.6|2358.6|2364.9|2358.9|2365.1|2359.1|2362.8|2356.8|28
1643028300000|2022-01-24 12:45:00|2365|2359|2362.9|2356.9|2365.3|2359.3|2362|2356|60
1643028600000|2022-01-24 12:50:00|2363.4|2357.4|2361.6|2355.6|2363.8|2357.8|2359.3|2353.3|54
1643028900000|2022-01-24 12:55:00|2361.8|2355.8|2365.6|2359.6|2365.6|2359.6|2361.3|2355.3|24
1643029200000|2022-01-24 13:00:00|2365.8|2359.8|2358.3|2352.3|2365.8|2359.8|2356|2350|175
1643029500000|2022-01-24 13:05:00|2357.6|2351.6|2360|2354|2361.9|2355.9|2356.8|2350.8|94
1643029800000|2022-01-24 13:10:00|2360.5|2354.5|2361.8|2355.8|2362.5|2356.5|2359.6|2353.6|54
1643030100000|2022-01-24 13:15:00|2361.6|2355.6|2361|2355|2362|2356|2361|2355|11
1643030400000|2022-01-24 13:20:00|2360.9|2354.9|2357.3|2351.3|2360.9|2354.9|2355.4|2349.4|30
1643030700000|2022-01-24 13:25:00|2357|2351|2361|2355|2362.1|2356.1|2356|2350|43
1643031000000|2022-01-24 13:30:00|2360.9|2354.9|2361.1|2355.1|2362.9|2356.9|2359.8|2353.8|26
1643031300000|2022-01-24 13:35:00|2360.9|2354.9|2360.6|2354.6|2361.9|2355.9|2357.1|2351.1|42
1643031600000|2022-01-24 13:40:00|2360.9|2354.9|2360.8|2354.8|2362|2356|2360.3|2354.3|22
1643031900000|2022-01-24 13:45:00|2361|2355|2359.4|2353.4|2361.1|2355.1|2359.1|2353.1|13
1643032200000|2022-01-24 13:50:00|2359.1|2353.1|2359|2353|2359.9|2353.9|2358.9|2352.9|39
1643032500000|2022-01-24 13:55:00|2359.3|2353.3|2354.9|2348.9|2359.3|2353.3|2354.8|2348.8|65
1643032800000|2022-01-24 14:00:00|2355|2349|2356.8|2350.8|2359|2353|2354.9|2348.9|45
1643033100000|2022-01-24 14:05:00|2356.9|2350.9|2356|2350|2357.5|2351.5|2354.4|2348.4|28
1643033400000|2022-01-24 14:10:00|2355.5|2349.5|2358|2352|2358.1|2352.1|2353.5|2347.5|26
1643033700000|2022-01-24 14:15:00|2358.3|2352.3|2357.4|2351.4|2358.5|2352.5|2357.3|2351.3|22
1643034000000|2022-01-24 14:20:00|2357|2351|2355.5|2349.5|2357.1|2351.1|2354.5|2348.5|27
1643034300000|2022-01-24 14:25:00|2354.8|2348.8|2357.4|2351.4|2357.9|2351.9|2354.5|2348.5|29
1643034600000|2022-01-24 14:30:00|2357.3|2351.3|2358.1|2352.1|2358.8|2352.8|2356.5|2350.5|25
1643034900000|2022-01-24 14:35:00|2357.1|2351.1|2363.6|2357.6|2363.6|2357.6|2355.6|2349.6|62
1643035200000|2022-01-24 14:40:00|2363|2357|2356.4|2350.4|2363.6|2357.6|2354.5|2348.5|48
1643035500000|2022-01-24 14:45:00|2356.6|2350.6|2356.4|2350.4|2357.1|2351.1|2356.1|2350.1|16
1643035800000|2022-01-24 14:50:00|2355.6|2349.6|2356.4|2350.4|2356.8|2350.8|2354.6|2348.6|27
1643036100000|2022-01-24 14:55:00|2356.3|2350.3|2356.3|2350.3|2358.9|2352.9|2355.4|2349.4|41
1643036400000|2022-01-24 15:00:00|2357.1|2351.1|2354.3|2348.3|2357.3|2351.3|2354.3|2348.3|32
1643036700000|2022-01-24 15:05:00|2354.4|2348.4|2355.1|2349.1|2355.9|2349.9|2354.1|2348.1|18
1643037000000|2022-01-24 15:10:00|2355.3|2349.3|2355|2349|2356|2350|2354.1|2348.1|43
1643037300000|2022-01-24 15:15:00|2355.1|2349.1|2354.8|2348.8|2355.6|2349.6|2353.5|2347.5|31
1643037600000|2022-01-24 15:20:00|2354.1|2348.1|2356.6|2350.6|2357.6|2351.6|2353.5|2347.5|63
1643037900000|2022-01-24 15:25:00|2356.8|2350.8|2357.8|2351.8|2357.8|2351.8|2355|2349|25
1643038200000|2022-01-24 15:30:00|2357.9|2351.9|2358|2352|2359.3|2353.3|2357.4|2351.4|24
1643038500000|2022-01-24 15:35:00|2357.8|2351.8|2359.9|2353.9|2360.6|2354.6|2357.4|2351.4|44
1643038800000|2022-01-24 15:40:00|2360|2354|2359.4|2353.4|2361.4|2355.4|2359.3|2353.3|25
1643039100000|2022-01-24 15:45:00|2359.8|2353.8|2359.1|2353.1|2361.1|2355.1|2359.1|2353.1|12
1643039400000|2022-01-24 15:50:00|2359|2353|2363.1|2357.1|2363.4|2357.4|2359|2353|28
1643039700000|2022-01-24 15:55:00|2362.6|2356.6|2359.8|2353.8|2362.6|2356.6|2359.8|2353.8|9
1643040000000|2022-01-24 16:00:00|2359.5|2353.5|2361.6|2355.6|2363.6|2357.6|2359.1|2353.1|23
1643040300000|2022-01-24 16:05:00|2361.4|2355.4|2360.9|2354.9|2361.9|2355.9|2356.9|2350.9|30
1643040600000|2022-01-24 16:10:00|2361.3|2355.3|2359.1|2353.1|2362|2356|2358|2352|35
1643040900000|2022-01-24 16:15:00|2359|2353|2361.3|2355.3|2363.5|2357.5|2357.9|2351.9|39
1643041200000|2022-01-24 16:20:00|2360.9|2354.9|2358.4|2352.4|2360.9|2354.9|2358.4|2352.4|15
1643041500000|2022-01-24 16:25:00|2358.5|2352.5|2359.3|2353.3|2359.9|2353.9|2358.5|2352.5|8
1643041800000|2022-01-24 16:30:00|2359.1|2353.1|2353.9|2347.9|2359.1|2353.1|2353.6|2347.6|28
1643042100000|2022-01-24 16:35:00|2353.6|2347.6|2353.9|2347.9|2354.4|2348.4|2353|2347|23
1643042400000|2022-01-24 16:40:00|2354|2348|2355.3|2349.3|2355.3|2349.3|2353.9|2347.9|7
1643042700000|2022-01-24 16:45:00|2355.4|2349.4|2355.9|2349.9|2355.9|2349.9|2354.3|2348.3|10
1643043000000|2022-01-24 16:50:00|2355.8|2349.8|2356.5|2350.5|2356.9|2350.9|2355.8|2349.8|9
1643043300000|2022-01-24 16:55:00|2356.3|2350.3|2357.6|2351.6|2357.8|2351.8|2356.3|2350.3|12
1643043600000|2022-01-24 17:00:00|2357.5|2351.5|2342.4|2336.4|2357.5|2351.5|2341.4|2335.4|31
1643043900000|2022-01-24 17:05:00|2343.4|2337.4|2343.6|2337.6|2344.8|2338.8|2342.9|2336.9|16
1643044200000|2022-01-24 17:10:00|2343.1|2337.1|2342.3|2336.3|2343.1|2337.1|2342.3|2336.3|3
1643044500000|2022-01-24 17:15:00|2342.1|2336.1|2344.5|2338.5|2344.5|2338.5|2342.1|2336.1|8
1643044800000|2022-01-24 17:20:00|2344.9|2338.9|2339.8|2333.8|2345.4|2339.4|2339.8|2333.8|15
1643045100000|2022-01-24 17:25:00|2339.6|2333.6|2339.1|2333.1|2340.3|2334.3|2339.1|2333.1|15
1643045400000|2022-01-24 17:30:00|2338.9|2332.9|2339.4|2333.4|2341.1|2335.1|2338.6|2332.6|20
1643046000000|2022-01-24 17:40:00|2339.9|2333.9|2339.4|2333.4|2340.4|2334.4|2339.4|2333.4|9
1643046300000|2022-01-24 17:45:00|2339.3|2333.3|2342.4|2336.4|2342.5|2336.5|2339.3|2333.3|14
1643046600000|2022-01-24 17:50:00|2343.1|2337.1|2343|2337|2343.4|2337.4|2342.5|2336.5|10
1643046900000|2022-01-24 17:55:00|2342.9|2336.9|2343.9|2337.9|2344.5|2338.5|2342.6|2336.6|15
1643072400000|2022-01-25 01:00:00|2349.6|2343.6|2351.4|2345.4|2353.8|2347.8|2349.6|2343.6|14
1643072700000|2022-01-25 01:05:00|2352.4|2346.4|2357|2351|2357|2351|2352.4|2346.4|16
1643073000000|2022-01-25 01:10:00|2356.3|2350.3|2353.5|2347.5|2356.3|2350.3|2353.5|2347.5|9
1643073300000|2022-01-25 01:15:00|2352.9|2346.9|2350.8|2344.8|2352.9|2346.9|2350.8|2344.8|11
1643073600000|2022-01-25 01:20:00|2350.5|2344.5|2350.5|2344.5|2350.9|2344.9|2350.5|2344.5|3
1643073900000|2022-01-25 01:25:00|2350.3|2344.3|2347.3|2341.3|2350.3|2344.3|2347.3|2341.3|40
1643074200000|2022-01-25 01:30:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2342.6|2336.6|72
1643074500000|2022-01-25 01:35:00|2345.4|2339.4|2347.8|2341.8|2348.4|2342.4|2345|2339|29
1643074800000|2022-01-25 01:40:00|2348|2342|2346.9|2340.9|2348|2342|2346.3|2340.3|24
1643075100000|2022-01-25 01:45:00|2347|2341|2347.3|2341.3|2349.3|2343.3|2346.5|2340.5|12
1643075400000|2022-01-25 01:50:00|2347|2341|2345.9|2339.9|2347|2341|2345.9|2339.9|22
1643075700000|2022-01-25 01:55:00|2346.1|2340.1|2346.1|2340.1|2346.4|2340.4|2342.5|2336.5|23
1643076000000|2022-01-25 02:00:00|2345.5|2339.5|2346|2340|2346.4|2340.4|2343.9|2337.9|22
1643076300000|2022-01-25 02:05:00|2346.4|2340.4|2348.3|2342.3|2348.5|2342.5|2346.4|2340.4|15
1643076600000|2022-01-25 02:10:00|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1643077800000|2022-01-25 02:30:00|2347.1|2341.1|2348.8|2342.8|2348.8|2342.8|2346.6|2340.6|15
1643078100000|2022-01-25 02:35:00|2348|2342|2346.1|2340.1|2348|2342|2346.1|2340.1|7
1643078400000|2022-01-25 02:40:00|2346.5|2340.5|2346.6|2340.6|2347.4|2341.4|2346.1|2340.1|15
1643078700000|2022-01-25 02:45:00|2346.9|2340.9|2349.3|2343.3|2349.4|2343.4|2346.3|2340.3|40
1643079000000|2022-01-25 02:50:00|2348.6|2342.6|2348.5|2342.5|2349.3|2343.3|2347.8|2341.8|28
1643079300000|2022-01-25 02:55:00|2348.6|2342.6|2350.9|2344.9|2350.9|2344.9|2348.4|2342.4|15
1643079600000|2022-01-25 03:00:00|2350.6|2344.6|2350.8|2344.8|2351.8|2345.8|2349.9|2343.9|28
1643079900000|2022-01-25 03:05:00|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|3
1643080500000|2022-01-25 03:15:00|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|3
1643080800000|2022-01-25 03:20:00|2350.3|2344.3|2350.6|2344.6|2350.6|2344.6|2350.3|2344.3|2
1643081700000|2022-01-25 03:35:00|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1643082000000|2022-01-25 03:40:00|2349.9|2343.9|2351|2345|2351|2345|2349.4|2343.4|5
1643082300000|2022-01-25 03:45:00|2350|2344|2350.6|2344.6|2350.6|2344.6|2349.5|2343.5|5
1643082600000|2022-01-25 03:50:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1643083200000|2022-01-25 04:00:00|2350.3|2344.3|2350.1|2344.1|2350.3|2344.3|2350.1|2344.1|2
1643083500000|2022-01-25 04:05:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1643087400000|2022-01-25 05:10:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1643088300000|2022-01-25 05:25:00|2349.3|2343.3|2349.1|2343.1|2349.3|2343.3|2349.1|2343.1|2
1643088600000|2022-01-25 05:30:00|2349.4|2343.4|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|2
1643088900000|2022-01-25 05:35:00|2349|2343|2348.9|2342.9|2349|2343|2348.8|2342.8|8
1643089200000|2022-01-25 05:40:00|2349|2343|2349.3|2343.3|2350|2344|2349|2343|16
1643089500000|2022-01-25 05:45:00|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2348.3|2342.3|15
1643089800000|2022-01-25 05:50:00|2349|2343|2347.5|2341.5|2349.8|2343.8|2346.6|2340.6|36
1643090100000|2022-01-25 05:55:00|2347.3|2341.3|2345.5|2339.5|2347.4|2341.4|2345.5|2339.5|28
1643090400000|2022-01-25 06:00:00|2346.4|2340.4|2345.4|2339.4|2346.5|2340.5|2345.1|2339.1|23
1643090700000|2022-01-25 06:05:00|2345.3|2339.3|2345.4|2339.4|2346.1|2340.1|2345.3|2339.3|7
1643091000000|2022-01-25 06:10:00|2345.3|2339.3|2343.9|2337.9|2345.3|2339.3|2342.8|2336.8|10
1643091300000|2022-01-25 06:15:00|2345|2339|2345.3|2339.3|2346.4|2340.4|2345|2339|8
1643091600000|2022-01-25 06:20:00|2345|2339|2343.1|2337.1|2345|2339|2343.1|2337.1|6
1643091900000|2022-01-25 06:25:00|2342.9|2336.9|2340|2334|2342.9|2336.9|2339.3|2333.3|26
1643092200000|2022-01-25 06:30:00|2339.8|2333.8|2338.5|2332.5|2339.8|2333.8|2338.5|2332.5|5
1643092500000|2022-01-25 06:35:00|2338.3|2332.3|2338|2332|2338.3|2332.3|2337.3|2331.3|21
1643092800000|2022-01-25 06:40:00|2337.9|2331.9|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|11
1643093100000|2022-01-25 06:45:00|2338.1|2332.1|2339.5|2333.5|2339.6|2333.6|2338.1|2332.1|7
1643093400000|2022-01-25 06:50:00|2339.4|2333.4|2339.1|2333.1|2339.5|2333.5|2338.6|2332.6|7
1643093700000|2022-01-25 06:55:00|2339.4|2333.4|2338.5|2332.5|2339.5|2333.5|2338.5|2332.5|7
1643094000000|2022-01-25 07:00:00|2338.6|2332.6|2334.5|2328.5|2338.6|2332.6|2334.5|2328.5|4
1643094300000|2022-01-25 07:05:00|2333.6|2327.6|2334.4|2328.4|2334.5|2328.5|2333|2327|9
1643094600000|2022-01-25 07:10:00|2334.3|2328.3|2332.9|2326.9|2334.3|2328.3|2331.8|2325.8|19
1643094900000|2022-01-25 07:15:00|2333|2327|2337.4|2331.4|2341.3|2333.9|2332.3|2326.3|30
1643095200000|2022-01-25 07:20:00|2335.9|2329.9|2334.6|2328.6|2337.5|2331.5|2334|2328|13
1643095500000|2022-01-25 07:25:00|2335.8|2329.8|2347|2338.3|2347|2340.1|2335.8|2329.8|38
1643095800000|2022-01-25 07:30:00|2345.9|2339.9|2340.9|2334.9|2346.1|2340.1|2340.9|2334.9|13
1643096100000|2022-01-25 07:35:00|2341.5|2335.5|2341.6|2335.6|2341.6|2335.6|2341.5|2335.5|2
1643096400000|2022-01-25 07:40:00|2342.8|2336.8|2345.6|2339.6|2349|2343|2342.8|2336.8|17
1643096700000|2022-01-25 07:45:00|2344.6|2338.6|2346.8|2340.8|2348.3|2342.3|2342.8|2336.8|24
1643097000000|2022-01-25 07:50:00|2348.3|2342.3|2348.6|2342.6|2349.3|2343.3|2347.5|2341.5|13
1643097300000|2022-01-25 07:55:00|2348.8|2342.8|2348.4|2342.4|2350|2344|2347.9|2341.9|12
1643097600000|2022-01-25 08:00:00|2348.5|2342.5|2352.9|2346.9|2354.1|2348.1|2348.5|2342.5|34
1643097900000|2022-01-25 08:05:00|2352.8|2346.8|2353.5|2347.5|2353.5|2347.5|2350.6|2344.6|22
1643098200000|2022-01-25 08:10:00|2354.1|2348.1|2354.5|2348.5|2356.1|2350.1|2354.1|2348.1|20
1643098500000|2022-01-25 08:15:00|2354.6|2348.6|2351.3|2345.3|2354.6|2348.6|2349.4|2343.4|32
1643098800000|2022-01-25 08:20:00|2351.4|2345.4|2343.4|2337.4|2351.9|2345.9|2343.4|2337.4|21
1643099100000|2022-01-25 08:25:00|2343.5|2337.5|2344.8|2338.8|2347.4|2341.4|2343.5|2337.5|24
1643099400000|2022-01-25 08:30:00|2344.4|2338.4|2345.5|2339.5|2345.5|2339.5|2344.4|2338.4|13
1643099700000|2022-01-25 08:35:00|2345.8|2339.8|2352.6|2346.6|2353|2347|2345.8|2339.8|26
1643100000000|2022-01-25 08:40:00|2352.8|2346.8|2354|2348|2355.1|2349.1|2352.8|2346.8|12
1643100300000|2022-01-25 08:45:00|2354.5|2348.5|2352.9|2346.9|2354.8|2348.8|2351.9|2345.9|20
1643100600000|2022-01-25 08:50:00|2352|2346|2352.6|2346.6|2353.6|2347.6|2352|2346|9
1643100900000|2022-01-25 08:55:00|2353.6|2347.6|2354.1|2348.1|2354.1|2348.1|2353|2347|7
1643101200000|2022-01-25 09:00:00|2355|2349|2350.8|2344.8|2355|2349|2350.5|2344.5|26
1643101500000|2022-01-25 09:05:00|2351.3|2345.3|2355|2349|2355.3|2349.3|2351.3|2345.3|17
1643101800000|2022-01-25 09:10:00|2355.1|2349.1|2359|2353|2360.1|2354.1|2355.1|2349.1|18
1643102100000|2022-01-25 09:15:00|2359.3|2353.3|2357.6|2351.6|2360.1|2354.1|2357|2351|30
1643102400000|2022-01-25 09:20:00|2357.3|2351.3|2360.4|2354.4|2360.8|2354.8|2357|2351|21
1643102700000|2022-01-25 09:25:00|2360.1|2354.1|2359.9|2353.9|2360.1|2354.1|2357.8|2351.8|26
1643103000000|2022-01-25 09:30:00|2359.8|2353.8|2359.5|2353.5|2361.1|2355.1|2358|2352|37
1643103300000|2022-01-25 09:35:00|2359.3|2353.3|2356.6|2350.6|2359.3|2353.3|2356.6|2350.6|28
1643103600000|2022-01-25 09:40:00|2356.5|2350.5|2357.4|2351.4|2358.5|2352.5|2355.8|2349.8|24
1643103900000|2022-01-25 09:45:00|2357.3|2351.3|2359.9|2353.9|2360.1|2354.1|2356.9|2350.9|33
1643104200000|2022-01-25 09:50:00|2359.6|2353.6|2361.6|2355.6|2362.5|2356.5|2359|2353|28
1643104500000|2022-01-25 09:55:00|2362|2356|2363.6|2357.6|2364.6|2358.6|2362|2356|22
1643104800000|2022-01-25 10:00:00|2363.3|2357.3|2361.8|2355.8|2363.4|2357.4|2359|2353|23
1643105100000|2022-01-25 10:05:00|2361.1|2355.1|2354.3|2348.3|2361.1|2355.1|2354.1|2348.1|34
1643105400000|2022-01-25 10:10:00|2353.5|2347.5|2357.5|2351.5|2357.5|2351.5|2353.5|2347.5|34
1643105700000|2022-01-25 10:15:00|2356.9|2350.9|2356.8|2350.8|2358.5|2352.5|2356.3|2350.3|29
1643106000000|2022-01-25 10:20:00|2356.6|2350.6|2355.1|2349.1|2357.1|2351.1|2354.8|2348.8|16
1643106300000|2022-01-25 10:25:00|2354.5|2348.5|2354.4|2348.4|2355|2349|2353.8|2347.8|21
1643106600000|2022-01-25 10:30:00|2353.9|2347.9|2353.1|2347.1|2354.4|2348.4|2352.9|2346.9|16
1643106900000|2022-01-25 10:35:00|2353.4|2347.4|2352.8|2346.8|2354.4|2348.4|2351.4|2345.4|18
1643107200000|2022-01-25 10:40:00|2352.6|2346.6|2352|2346|2353|2347|2351|2345|25
1643107500000|2022-01-25 10:45:00|2351.8|2345.8|2350.9|2344.9|2351.9|2345.9|2350.8|2344.8|8
1643107800000|2022-01-25 10:50:00|2350.6|2344.6|2351.6|2345.6|2352.3|2346.3|2350.6|2344.6|19
1643108100000|2022-01-25 10:55:00|2351.5|2345.5|2351.5|2345.5|2353.3|2347.3|2351.4|2345.4|11
1643108400000|2022-01-25 11:00:00|2351.4|2345.4|2353.9|2347.9|2354.3|2348.3|2351.4|2345.4|24
1643108700000|2022-01-25 11:05:00|2354.4|2348.4|2356.3|2350.3|2357.5|2351.5|2354.4|2348.4|19
1643109000000|2022-01-25 11:10:00|2356|2350|2354.5|2348.5|2356|2350|2353.6|2347.6|20
1643109300000|2022-01-25 11:15:00|2354.6|2348.6|2353.4|2347.4|2355.5|2349.5|2353.3|2347.3|25
1643109600000|2022-01-25 11:20:00|2354|2348|2353.9|2347.9|2354.5|2348.5|2353.4|2347.4|23
1643109900000|2022-01-25 11:25:00|2353.8|2347.8|2352.3|2346.3|2353.9|2347.9|2351.1|2345.1|29
1643110200000|2022-01-25 11:30:00|2351.9|2345.9|2353|2347|2353.5|2347.5|2351.5|2345.5|42
1643110500000|2022-01-25 11:35:00|2352.3|2346.3|2350.5|2344.5|2352.9|2346.9|2350.4|2344.4|22
1643110800000|2022-01-25 11:40:00|2350.1|2344.1|2345|2339|2350.1|2344.1|2344.4|2338.4|39
1643111100000|2022-01-25 11:45:00|2344.4|2338.4|2346.4|2340.4|2349.5|2343.5|2344.4|2338.4|55
1643111400000|2022-01-25 11:50:00|2346|2340|2344.9|2338.9|2348.1|2342.1|2344.6|2338.6|30
1643111700000|2022-01-25 11:55:00|2345.1|2339.1|2347|2341|2347.6|2341.6|2344.4|2338.4|53
1643112000000|2022-01-25 12:00:00|2346.3|2340.3|2345.1|2339.1|2346.4|2340.4|2344.6|2338.6|41
1643112300000|2022-01-25 12:05:00|2345|2339|2345.4|2339.4|2346|2340|2343.4|2337.4|26
1643112600000|2022-01-25 12:10:00|2346.5|2340.5|2350|2344|2350.6|2344.6|2345.3|2339.3|21
1643112900000|2022-01-25 12:15:00|2349.8|2343.8|2348.8|2342.8|2349.8|2343.8|2346.9|2340.9|33
1643113200000|2022-01-25 12:20:00|2347.9|2341.9|2348.8|2342.8|2351.8|2345.8|2347.6|2341.6|40
1643113500000|2022-01-25 12:25:00|2348.9|2342.9|2350.4|2344.4|2351.3|2345.3|2348.8|2342.8|29
1643113800000|2022-01-25 12:30:00|2350.1|2344.1|2348.6|2342.6|2350.3|2344.3|2348.3|2342.3|33
1643114100000|2022-01-25 12:35:00|2348.9|2342.9|2347.1|2341.1|2350.4|2344.4|2346.6|2340.6|34
1643114400000|2022-01-25 12:40:00|2346.9|2340.9|2348.9|2342.9|2348.9|2342.9|2344.4|2338.4|28
1643114700000|2022-01-25 12:45:00|2348.4|2342.4|2347.5|2341.5|2348.4|2342.4|2345|2339|87
1643115000000|2022-01-25 12:50:00|2347.6|2341.6|2349.9|2343.9|2352.4|2346.4|2347.6|2341.6|42
1643115300000|2022-01-25 12:55:00|2350|2344|2349.9|2343.9|2351.6|2345.6|2348.5|2342.5|27
1643115600000|2022-01-25 13:00:00|2350.1|2344.1|2352|2346|2352|2346|2343.6|2337.6|143
1643115900000|2022-01-25 13:05:00|2351.6|2345.6|2348.1|2342.1|2351.6|2345.6|2345.6|2339.6|93
1643116200000|2022-01-25 13:10:00|2348|2342|2350.6|2344.6|2351|2345|2347.1|2341.1|63
1643116500000|2022-01-25 13:15:00|2350.3|2344.3|2351.5|2345.5|2352.6|2346.6|2350.3|2344.3|46
1643116800000|2022-01-25 13:20:00|2352|2346|2349.4|2343.4|2352.1|2346.1|2345.9|2339.9|58
1643117100000|2022-01-25 13:25:00|2349|2343|2348.3|2342.3|2349.5|2343.5|2346.9|2340.9|43
1643117400000|2022-01-25 13:30:00|2348|2342|2344.6|2338.6|2348.3|2342.3|2343.3|2337.3|50
1643117700000|2022-01-25 13:35:00|2344.4|2338.4|2341.6|2335.6|2344.4|2338.4|2341.4|2335.4|51
1643118000000|2022-01-25 13:40:00|2342|2336|2346.1|2340.1|2346.1|2340.1|2340|2334|52
1643118300000|2022-01-25 13:45:00|2346.8|2340.8|2343.1|2337.1|2349|2343|2342.3|2336.3|47
1643118600000|2022-01-25 13:50:00|2342.6|2336.6|2345.6|2339.6|2346.5|2340.5|2342.5|2336.5|44
1643118900000|2022-01-25 13:55:00|2345.4|2339.4|2346.4|2340.4|2347.5|2341.5|2344.4|2338.4|44
1643119200000|2022-01-25 14:00:00|2346.6|2340.6|2347.5|2341.5|2350.5|2344.5|2345.9|2339.9|71
1643119500000|2022-01-25 14:05:00|2348.1|2342.1|2349|2343|2350.4|2344.4|2346.6|2340.6|39
1643119800000|2022-01-25 14:10:00|2349.1|2343.1|2349|2343|2350.4|2344.4|2347.5|2341.5|47
1643120100000|2022-01-25 14:15:00|2348.8|2342.8|2346.9|2340.9|2348.8|2342.8|2343.8|2337.8|29
1643120400000|2022-01-25 14:20:00|2346.6|2340.6|2347.6|2341.6|2349.9|2343.9|2346.5|2340.5|43
1643120700000|2022-01-25 14:25:00|2347.1|2341.1|2346.9|2340.9|2347.5|2341.5|2345.9|2339.9|23
1643121000000|2022-01-25 14:30:00|2346.8|2340.8|2346.1|2340.1|2347.5|2341.5|2345.3|2339.3|51
1643121300000|2022-01-25 14:35:00|2346.5|2340.5|2349.1|2343.1|2350.4|2344.4|2346.3|2340.3|67
1643121600000|2022-01-25 14:40:00|2349.3|2343.3|2349.4|2343.4|2352.3|2346.3|2348.1|2342.1|44
1643121900000|2022-01-25 14:45:00|2350|2344|2346.9|2340.9|2350.6|2344.6|2346.5|2340.5|45
1643122200000|2022-01-25 14:50:00|2346.8|2340.8|2344.5|2338.5|2347.5|2341.5|2344.5|2338.5|28
1643122500000|2022-01-25 14:55:00|2343.9|2337.9|2346.1|2340.1|2346.5|2340.5|2342.8|2336.8|32
1643122800000|2022-01-25 15:00:00|2346.3|2340.3|2348.1|2342.1|2348.5|2342.5|2346.3|2340.3|31
1643123100000|2022-01-25 15:05:00|2348.4|2342.4|2344.8|2338.8|2349.5|2343.5|2344.3|2338.3|39
1643123400000|2022-01-25 15:10:00|2344.5|2338.5|2349.9|2343.9|2350|2344|2344.5|2338.5|31
1643123700000|2022-01-25 15:15:00|2349.5|2343.5|2349.6|2343.6|2350.8|2344.8|2348.8|2342.8|21
1643124000000|2022-01-25 15:20:00|2349.5|2343.5|2348.1|2342.1|2351.4|2345.4|2348|2342|47
1643124300000|2022-01-25 15:25:00|2348.5|2342.5|2349.1|2343.1|2350.4|2344.4|2346.9|2340.9|31
1643124600000|2022-01-25 15:30:00|2348.9|2342.9|2348.6|2342.6|2353.6|2347.6|2344.6|2338.6|61
1643124900000|2022-01-25 15:35:00|2348.1|2342.1|2346.8|2340.8|2348.1|2342.1|2344|2338|38
1643125200000|2022-01-25 15:40:00|2346.5|2340.5|2346.3|2340.3|2346.6|2340.6|2344.1|2338.1|26
1643125500000|2022-01-25 15:45:00|2346.5|2340.5|2346.6|2340.6|2348|2342|2345.3|2339.3|33
1643125800000|2022-01-25 15:50:00|2346.4|2340.4|2345|2339|2348|2342|2345|2339|35
1643126100000|2022-01-25 15:55:00|2346.3|2340.3|2342.9|2336.9|2346.4|2340.4|2342.9|2336.9|94
1643126400000|2022-01-25 16:00:00|2343|2337|2342|2336|2345.5|2339.5|2340.5|2334.5|116
1643126700000|2022-01-25 16:05:00|2342.1|2336.1|2338.6|2332.6|2343.9|2337.9|2338.6|2332.6|76
1643127000000|2022-01-25 16:10:00|2339|2333|2343.3|2337.3|2343.6|2337.6|2339|2333|47
1643127300000|2022-01-25 16:15:00|2343.1|2337.1|2339.5|2333.5|2343.1|2337.1|2334.9|2328.9|171
1643127600000|2022-01-25 16:20:00|2340|2334|2339.9|2333.9|2341.4|2335.4|2339.3|2333.3|22
1643127900000|2022-01-25 16:25:00|2340|2334|2339.9|2333.9|2340|2334|2339.9|2333.9|2
1643128200000|2022-01-25 16:30:00|2339.6|2333.6|2344.1|2338.1|2344.1|2338.1|2338.8|2332.8|27
1643128500000|2022-01-25 16:35:00|2344.8|2338.8|2343.9|2337.9|2344.8|2338.8|2343.9|2337.9|4
1643128800000|2022-01-25 16:40:00|2344.1|2338.1|2339.5|2333.5|2345.3|2339.3|2339.5|2333.5|20
1643129100000|2022-01-25 16:45:00|2339.3|2333.3|2338.9|2332.9|2339.9|2333.9|2338.6|2332.6|21
1643129400000|2022-01-25 16:50:00|2339.3|2333.3|2340|2334|2340.5|2334.5|2339.3|2333.3|8
1643129700000|2022-01-25 16:55:00|2340.6|2334.6|2340.8|2334.8|2342.8|2336.8|2339.5|2333.5|22
1643130000000|2022-01-25 17:00:00|2340.4|2334.4|2339.3|2333.3|2340.4|2334.4|2339.1|2333.1|6
1643130300000|2022-01-25 17:05:00|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|1
1643130600000|2022-01-25 17:10:00|2339.6|2333.6|2340.4|2334.4|2340.5|2334.5|2339.6|2333.6|5
1643130900000|2022-01-25 17:15:00|2340.9|2334.9|2340.9|2334.9|2342.6|2336.6|2339.3|2333.3|20
1643131200000|2022-01-25 17:20:00|2340.1|2334.1|2339.3|2333.3|2340.1|2334.1|2338.1|2332.1|19
1643131500000|2022-01-25 17:25:00|2339.4|2333.4|2339.5|2333.5|2339.9|2333.9|2339.3|2333.3|10
1643131800000|2022-01-25 17:30:00|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.5|2333.5|4
1643132100000|2022-01-25 17:35:00|2339.8|2333.8|2339|2333|2340.5|2334.5|2339|2333|10
1643132400000|2022-01-25 17:40:00|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1643132700000|2022-01-25 17:45:00|2339.1|2333.1|2339|2333|2339.1|2333.1|2339|2333|2
1643133000000|2022-01-25 17:50:00|2339.3|2333.3|2340.4|2334.4|2340.4|2334.4|2339.3|2333.3|5
1643133300000|2022-01-25 17:55:00|2339.9|2333.9|2337.4|2331.4|2339.9|2333.9|2336.6|2330.6|22
1643158800000|2022-01-26 01:00:00|2339.3|2333.3|2341.1|2335.1|2342.5|2336.5|2339|2333|11
1643159100000|2022-01-26 01:05:00|2341|2335|2340|2334|2341|2335|2339.9|2333.9|5
1643159400000|2022-01-26 01:10:00|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|5
1643159700000|2022-01-26 01:15:00|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1643160000000|2022-01-26 01:20:00|2339|2333|2339|2333|2339|2333|2339|2333|1
1643160900000|2022-01-26 01:35:00|2339.3|2333.3|2339.6|2333.6|2340.3|2334.3|2339.3|2333.3|11
1643161200000|2022-01-26 01:40:00|2339.8|2333.8|2340.1|2334.1|2340.1|2334.1|2339.8|2333.8|3
1643161500000|2022-01-26 01:45:00|2340|2334|2340.3|2334.3|2340.3|2334.3|2340|2334|3
1643161800000|2022-01-26 01:50:00|2340.4|2334.4|2340.5|2334.5|2340.6|2334.6|2340.4|2334.4|4
1643162400000|2022-01-26 02:00:00|2340.3|2334.3|2340.5|2334.5|2340.5|2334.5|2340.3|2334.3|4
1643162700000|2022-01-26 02:05:00|2340.6|2334.6|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|3
1643163300000|2022-01-26 02:15:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1643163600000|2022-01-26 02:20:00|2340.9|2334.9|2341.9|2335.9|2342.3|2336.3|2340.9|2334.9|3
1643163900000|2022-01-26 02:25:00|2342|2336|2341.9|2335.9|2342|2336|2341.9|2335.9|2
1643164200000|2022-01-26 02:30:00|2341.5|2335.5|2340.8|2334.8|2341.5|2335.5|2340.5|2334.5|8
1643166000000|2022-01-26 03:00:00|2341.5|2335.5|2340.8|2334.8|2341.5|2335.5|2340.6|2334.6|4
1643166300000|2022-01-26 03:05:00|2340.4|2334.4|2341.1|2335.1|2341.1|2335.1|2340.1|2334.1|5
1643166900000|2022-01-26 03:15:00|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1643167200000|2022-01-26 03:20:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1643167500000|2022-01-26 03:25:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1643169300000|2022-01-26 03:55:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.3|2335.3|3
1643172000000|2022-01-26 04:40:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1643173800000|2022-01-26 05:10:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1643175000000|2022-01-26 05:30:00|2341.5|2335.5|2337.4|2331.4|2341.5|2335.5|2337.1|2331.1|14
1643175300000|2022-01-26 05:35:00|2337.8|2331.8|2337.4|2331.4|2337.8|2331.8|2337.4|2331.4|2
1643175900000|2022-01-26 05:45:00|2336.8|2330.8|2336.6|2330.6|2337.1|2331.1|2336|2330|14
1643176200000|2022-01-26 05:50:00|2336.8|2330.8|2337|2331|2337|2331|2335.6|2329.6|8
1643176500000|2022-01-26 05:55:00|2336.4|2330.4|2340.8|2334.8|2341.3|2335.3|2335.9|2329.9|25
1643176800000|2022-01-26 06:00:00|2341|2335|2340.5|2334.5|2341.3|2335.3|2339.5|2333.5|38
1643177100000|2022-01-26 06:05:00|2340.1|2334.1|2340.5|2334.5|2340.6|2334.6|2339.5|2333.5|18
1643177400000|2022-01-26 06:10:00|2340.3|2334.3|2340.6|2334.6|2340.6|2334.6|2339.5|2333.5|18
1643177700000|2022-01-26 06:15:00|2340.1|2334.1|2337.6|2331.6|2341.4|2335.4|2337.6|2331.6|22
1643178000000|2022-01-26 06:20:00|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2336.8|2330.8|17
1643178300000|2022-01-26 06:25:00|2338.4|2332.4|2338.8|2332.8|2339.3|2333.3|2337.3|2331.3|27
1643178600000|2022-01-26 06:30:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2337.5|2331.5|7
1643178900000|2022-01-26 06:35:00|2338.3|2332.3|2340.6|2334.6|2341.8|2335.8|2337.9|2331.9|25
1643179200000|2022-01-26 06:40:00|2340.9|2334.9|2340.3|2334.3|2341.4|2335.4|2340.3|2334.3|13
1643179500000|2022-01-26 06:45:00|2340|2334|2340.8|2334.8|2341.6|2335.6|2340|2334|14
1643179800000|2022-01-26 06:50:00|2340.5|2334.5|2340.1|2334.1|2340.5|2334.5|2338.1|2332.1|26
1643180100000|2022-01-26 06:55:00|2340.5|2334.5|2340.6|2334.6|2340.8|2334.8|2339.3|2333.3|25
1643180400000|2022-01-26 07:00:00|2342.6|2336.6|2343.1|2337.1|2344|2338|2340.9|2334.9|14
1643180700000|2022-01-26 07:05:00|2344.4|2338.4|2348|2342|2348|2342|2344.3|2338.3|12
1643181000000|2022-01-26 07:10:00|2349.1|2343.1|2346.3|2340.3|2349.5|2343.5|2345.9|2339.9|18
1643181300000|2022-01-26 07:15:00|2346|2340|2346.3|2340.3|2346.4|2340.4|2344.5|2338.5|14
1643181600000|2022-01-26 07:20:00|2345.8|2339.8|2346|2340|2346.4|2340.4|2345.3|2339.3|13
1643181900000|2022-01-26 07:25:00|2345.4|2339.4|2345.9|2339.9|2346|2340|2345|2339|5
1643182200000|2022-01-26 07:30:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2343.4|2337.4|19
1643182500000|2022-01-26 07:35:00|2345.9|2339.9|2345|2339|2345.9|2339.9|2344.3|2338.3|19
1643182800000|2022-01-26 07:40:00|2344.8|2338.8|2352.8|2346.8|2352.8|2346.8|2343.9|2337.9|22
1643183100000|2022-01-26 07:45:00|2352.3|2346.3|2350.3|2344.3|2352.3|2346.3|2349.4|2343.4|18
1643183400000|2022-01-26 07:50:00|2349.5|2343.5|2349.8|2343.8|2349.8|2343.8|2348.6|2342.6|8
1643183700000|2022-01-26 07:55:00|2349.6|2343.6|2352.1|2346.1|2352.1|2346.1|2349.6|2343.6|6
1643184000000|2022-01-26 08:00:00|2352.3|2346.3|2346.5|2340.5|2353.9|2347.9|2346.4|2340.4|32
1643184300000|2022-01-26 08:05:00|2345.9|2339.9|2344.6|2338.6|2345.9|2339.9|2344|2338|10
1643184600000|2022-01-26 08:10:00|2344.8|2338.8|2340.3|2334.3|2345|2339|2337.8|2331.8|25
1643184900000|2022-01-26 08:15:00|2339.4|2333.4|2342.4|2336.4|2343.3|2337.3|2337.4|2331.4|36
1643185200000|2022-01-26 08:20:00|2342.3|2336.3|2345.9|2339.9|2345.9|2339.9|2342.3|2336.3|23
1643185500000|2022-01-26 08:25:00|2345.8|2339.8|2347.3|2341.3|2348.5|2342.5|2345.8|2339.8|19
1643185800000|2022-01-26 08:30:00|2347.1|2341.1|2349.4|2343.4|2350|2344|2346|2340|14
1643186100000|2022-01-26 08:35:00|2349.6|2343.6|2349.4|2343.4|2350.3|2344.3|2348.3|2342.3|15
1643186400000|2022-01-26 08:40:00|2349|2343|2344.9|2338.9|2349|2343|2344.3|2338.3|19
1643186700000|2022-01-26 08:45:00|2345.4|2339.4|2343.8|2337.8|2345.6|2339.6|2343.4|2337.4|24
1643187000000|2022-01-26 08:50:00|2344.4|2338.4|2343.9|2337.9|2345.6|2339.6|2343.4|2337.4|26
1643187300000|2022-01-26 08:55:00|2344|2338|2344.1|2338.1|2345.6|2339.6|2343.3|2337.3|28
1643187600000|2022-01-26 09:00:00|2344.4|2338.4|2347.1|2341.1|2348|2342|2344.1|2338.1|42
1643187900000|2022-01-26 09:05:00|2347.3|2341.3|2350.1|2344.1|2350.6|2344.6|2347.3|2341.3|32
1643188200000|2022-01-26 09:10:00|2349.8|2343.8|2354.4|2348.4|2356.4|2350.4|2349.5|2343.5|48
1643188500000|2022-01-26 09:15:00|2354|2348|2355.5|2349.5|2356.3|2350.3|2354|2348|15
1643188800000|2022-01-26 09:20:00|2355.8|2349.8|2355.5|2349.5|2355.8|2349.8|2354.5|2348.5|10
1643189100000|2022-01-26 09:25:00|2355.4|2349.4|2352.1|2346.1|2355.4|2349.4|2351.8|2345.8|20
1643189400000|2022-01-26 09:30:00|2351.9|2345.9|2353.4|2347.4|2354.4|2348.4|2347.1|2341.1|30
1643189700000|2022-01-26 09:35:00|2353.6|2347.6|2351.4|2345.4|2354.9|2348.9|2351.3|2345.3|18
1643190000000|2022-01-26 09:40:00|2351.5|2345.5|2350.9|2344.9|2352.1|2346.1|2349.4|2343.4|15
1643190300000|2022-01-26 09:45:00|2351|2345|2350.5|2344.5|2351.3|2345.3|2350.5|2344.5|7
1643190600000|2022-01-26 09:50:00|2350.8|2344.8|2348.1|2342.1|2350.8|2344.8|2348.1|2342.1|15
1643190900000|2022-01-26 09:55:00|2348.4|2342.4|2346.5|2340.5|2348.6|2342.6|2346.5|2340.5|8
1643191200000|2022-01-26 10:00:00|2346.3|2340.3|2344.4|2338.4|2346.4|2340.4|2343.4|2337.4|17
1643191500000|2022-01-26 10:05:00|2344.1|2338.1|2344.9|2338.9|2345.9|2339.9|2343.6|2337.6|20
1643191800000|2022-01-26 10:10:00|2344.6|2338.6|2345.9|2339.9|2345.9|2339.9|2341.4|2335.4|24
1643192100000|2022-01-26 10:15:00|2346|2340|2344.3|2338.3|2350.5|2344.5|2344.3|2338.3|26
1643192400000|2022-01-26 10:20:00|2344.4|2338.4|2344.4|2338.4|2345.8|2339.8|2344.4|2338.4|15
1643192700000|2022-01-26 10:25:00|2344.5|2338.5|2343.6|2337.6|2344.5|2338.5|2340.8|2334.8|17
1643193000000|2022-01-26 10:30:00|2343.9|2337.9|2343.5|2337.5|2344.4|2338.4|2343.5|2337.5|7
1643193300000|2022-01-26 10:35:00|2343.6|2337.6|2343.4|2337.4|2345.6|2339.6|2343.4|2337.4|12
1643193600000|2022-01-26 10:40:00|2343.3|2337.3|2344.3|2338.3|2345.4|2339.4|2343.3|2337.3|14
1643193900000|2022-01-26 10:45:00|2344.5|2338.5|2344.3|2338.3|2345.1|2339.1|2343.8|2337.8|7
1643194200000|2022-01-26 10:50:00|2344.4|2338.4|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|6
1643194500000|2022-01-26 10:55:00|2344.1|2338.1|2343.1|2337.1|2344.1|2338.1|2343.1|2337.1|6
1643194800000|2022-01-26 11:00:00|2342.8|2336.8|2342.1|2336.1|2343.3|2337.3|2342.1|2336.1|17
1643195100000|2022-01-26 11:05:00|2342.4|2336.4|2340.9|2334.9|2343.5|2337.5|2340.9|2334.9|14
1643195400000|2022-01-26 11:10:00|2340.5|2334.5|2339|2333|2340.5|2334.5|2339|2333|9
1643195700000|2022-01-26 11:15:00|2338.9|2332.9|2343|2337|2343|2337|2338.1|2332.1|22
1643196000000|2022-01-26 11:20:00|2343.3|2337.3|2344|2338|2344.8|2338.8|2343.3|2337.3|8
1643196300000|2022-01-26 11:25:00|2344.3|2338.3|2345.1|2339.1|2345.1|2339.1|2344.3|2338.3|8
1643196600000|2022-01-26 11:30:00|2345|2339|2345.6|2339.6|2347.5|2341.5|2345|2339|22
1643196900000|2022-01-26 11:35:00|2344.9|2338.9|2345|2339|2346.3|2340.3|2344|2338|13
1643197200000|2022-01-26 11:40:00|2344.8|2338.8|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|7
1643197500000|2022-01-26 11:45:00|2344.5|2338.5|2342.6|2336.6|2344.6|2338.6|2342.4|2336.4|12
1643197800000|2022-01-26 11:50:00|2342.9|2336.9|2342.6|2336.6|2343.3|2337.3|2342.3|2336.3|13
1643198100000|2022-01-26 11:55:00|2342.9|2336.9|2341.9|2335.9|2343.3|2337.3|2341.9|2335.9|10
1643198400000|2022-01-26 12:00:00|2341.6|2335.6|2339.6|2333.6|2341.6|2335.6|2339.6|2333.6|7
1643198700000|2022-01-26 12:05:00|2340.3|2334.3|2340.5|2334.5|2340.8|2334.8|2338.8|2332.8|13
1643199000000|2022-01-26 12:10:00|2340.3|2334.3|2339.1|2333.1|2340.3|2334.3|2338.8|2332.8|11
1643199300000|2022-01-26 12:15:00|2339.4|2333.4|2340.3|2334.3|2340.8|2334.8|2338.8|2332.8|15
1643199600000|2022-01-26 12:20:00|2340|2334|2340|2334|2343|2337|2339.6|2333.6|19
1643199900000|2022-01-26 12:25:00|2339.9|2333.9|2342.4|2336.4|2344.4|2338.4|2339.6|2333.6|32
1643200200000|2022-01-26 12:30:00|2341.9|2335.9|2343.6|2337.6|2343.6|2337.6|2339.6|2333.6|17
1643200500000|2022-01-26 12:35:00|2343.9|2337.9|2345.1|2339.1|2346.5|2340.5|2343.9|2337.9|21
1643200800000|2022-01-26 12:40:00|2345|2339|2344.9|2338.9|2347|2341|2342.8|2336.8|22
1643201100000|2022-01-26 12:45:00|2345.3|2339.3|2347.4|2341.4|2350.6|2344.6|2345.3|2339.3|37
1643201400000|2022-01-26 12:50:00|2347.6|2341.6|2352.1|2346.1|2355.6|2349.6|2347.6|2341.6|34
1643201700000|2022-01-26 12:55:00|2352|2346|2353.4|2347.4|2353.5|2347.5|2351.6|2345.6|20
1643202000000|2022-01-26 13:00:00|2353.1|2347.1|2350.9|2344.9|2353.5|2347.5|2350.1|2344.1|31
1643202300000|2022-01-26 13:05:00|2351.8|2345.8|2350.6|2344.6|2354.9|2348.9|2349.5|2343.5|91
1643202600000|2022-01-26 13:10:00|2350.5|2344.5|2349|2343|2352|2346|2347.9|2341.9|31
1643202900000|2022-01-26 13:15:00|2349.1|2343.1|2348.3|2342.3|2349.6|2343.6|2348|2342|69
1643203200000|2022-01-26 13:20:00|2348|2342|2348.9|2342.9|2350.8|2344.8|2347.1|2341.1|12
1643203500000|2022-01-26 13:25:00|2348.1|2342.1|2349.5|2343.5|2349.5|2343.5|2348|2342|6
1643203800000|2022-01-26 13:30:00|2350.4|2344.4|2349.1|2343.1|2350.5|2344.5|2348.8|2342.8|12
1643204100000|2022-01-26 13:35:00|2349.6|2343.6|2348.4|2342.4|2349.9|2343.9|2348.4|2342.4|7
1643204400000|2022-01-26 13:40:00|2348.5|2342.5|2347.6|2341.6|2348.5|2342.5|2347.6|2341.6|5
1643204700000|2022-01-26 13:45:00|2347.3|2341.3|2342.6|2336.6|2347.6|2341.6|2342.4|2336.4|38
1643205000000|2022-01-26 13:50:00|2342.4|2336.4|2344.6|2338.6|2345.3|2339.3|2341.9|2335.9|20
1643205300000|2022-01-26 13:55:00|2344.8|2338.8|2342.8|2336.8|2344.8|2338.8|2340.4|2334.4|38
1643205600000|2022-01-26 14:00:00|2342.4|2336.4|2339.5|2333.5|2342.4|2336.4|2339.5|2333.5|25
1643205900000|2022-01-26 14:05:00|2339.4|2333.4|2341.1|2335.1|2342.5|2336.5|2338.4|2332.4|40
1643206200000|2022-01-26 14:10:00|2340.9|2334.9|2341.4|2335.4|2341.9|2335.9|2340.1|2334.1|38
1643206500000|2022-01-26 14:15:00|2341.1|2335.1|2341.8|2335.8|2343|2337|2339.5|2333.5|38
1643206800000|2022-01-26 14:20:00|2341.5|2335.5|2340.4|2334.4|2342.4|2336.4|2340.4|2334.4|33
1643207100000|2022-01-26 14:25:00|2341|2335|2340.9|2334.9|2342|2336|2339.4|2333.4|33
1643207400000|2022-01-26 14:30:00|2340.8|2334.8|2339.9|2333.9|2340.8|2334.8|2338.8|2332.8|26
1643207700000|2022-01-26 14:35:00|2340|2334|2337.6|2331.6|2340.5|2334.5|2337.1|2331.1|38
1643208000000|2022-01-26 14:40:00|2337.4|2331.4|2339.4|2333.4|2340|2334|2336.9|2330.9|27
1643208300000|2022-01-26 14:45:00|2339.5|2333.5|2339.6|2333.6|2341.8|2335.8|2339|2333|31
1643208600000|2022-01-26 14:50:00|2339.3|2333.3|2341.6|2335.6|2341.6|2335.6|2338.4|2332.4|51
1643208900000|2022-01-26 14:55:00|2341.1|2335.1|2340.3|2334.3|2341.1|2335.1|2339.4|2333.4|59
1643209200000|2022-01-26 15:00:00|2340|2334|2338.6|2332.6|2340|2334|2338.1|2332.1|22
1643209500000|2022-01-26 15:05:00|2338.3|2332.3|2338.5|2332.5|2340.9|2334.9|2338.1|2332.1|31
1643209800000|2022-01-26 15:10:00|2338.1|2332.1|2337.8|2331.8|2338.6|2332.6|2337.4|2331.4|13
1643210100000|2022-01-26 15:15:00|2338|2332|2336.3|2330.3|2338|2332|2335.1|2329.1|50
1643210400000|2022-01-26 15:20:00|2336.1|2330.1|2333.8|2327.8|2336.8|2330.8|2333.6|2327.6|42
1643210700000|2022-01-26 15:25:00|2333.6|2327.6|2332.3|2326.3|2333.6|2327.6|2332|2326|29
1643211000000|2022-01-26 15:30:00|2332|2326|2329.6|2323.6|2332|2326|2327.4|2321.4|46
1643211300000|2022-01-26 15:35:00|2329.8|2323.8|2330.4|2324.4|2330.6|2324.6|2329.6|2323.6|9
1643211600000|2022-01-26 15:40:00|2330.6|2324.6|2330.4|2324.4|2331|2325|2330|2324|16
1643211900000|2022-01-26 15:45:00|2330|2324|2329.8|2323.8|2332.3|2326.3|2328.3|2322.3|32
1643212200000|2022-01-26 15:50:00|2329.9|2323.9|2329.8|2323.8|2329.9|2323.9|2328.9|2322.9|23
1643212500000|2022-01-26 15:55:00|2329.6|2323.6|2329.4|2323.4|2330.8|2324.8|2329.3|2323.3|12
1643212800000|2022-01-26 16:00:00|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2326.3|2320.3|27
1643213100000|2022-01-26 16:05:00|2329|2323|2326.9|2320.9|2329.4|2323.4|2326.1|2320.1|40
1643213400000|2022-01-26 16:10:00|2326.8|2320.8|2330.9|2324.9|2333.4|2327.4|2325.5|2319.5|50
1643213700000|2022-01-26 16:15:00|2330.8|2324.8|2328.4|2322.4|2330.8|2324.8|2324.1|2318.1|85
1643214000000|2022-01-26 16:20:00|2328.1|2322.1|2328.1|2322.1|2328.6|2322.6|2325.4|2319.4|42
1643214300000|2022-01-26 16:25:00|2328.5|2322.5|2328.5|2322.5|2328.8|2322.8|2328.1|2322.1|14
1643214600000|2022-01-26 16:30:00|2328.6|2322.6|2328.4|2322.4|2328.8|2322.8|2328.4|2322.4|8
1643214900000|2022-01-26 16:35:00|2328.1|2322.1|2328.4|2322.4|2328.6|2322.6|2327.6|2321.6|6
1643215200000|2022-01-26 16:40:00|2328.5|2322.5|2328.5|2322.5|2333.6|2327.6|2328.5|2322.5|25
1643215500000|2022-01-26 16:45:00|2328.6|2322.6|2330.5|2324.5|2330.6|2324.6|2328.6|2322.6|17
1643215800000|2022-01-26 16:50:00|2330.4|2324.4|2331.6|2325.6|2331.6|2325.6|2328.9|2322.9|26
1643216100000|2022-01-26 16:55:00|2332.1|2326.1|2331.1|2325.1|2332.9|2326.9|2331.1|2325.1|9
1643216400000|2022-01-26 17:00:00|2331.4|2325.4|2335.3|2329.3|2336|2330|2331.1|2325.1|18
1643217000000|2022-01-26 17:10:00|2335.5|2329.5|2337.6|2331.6|2337.6|2331.6|2335.5|2329.5|8
1643217300000|2022-01-26 17:15:00|2338|2332|2338.4|2332.4|2338.4|2332.4|2338|2332|4
1643218200000|2022-01-26 17:30:00|2338.3|2332.3|2335.9|2329.9|2338.3|2332.3|2334.3|2328.3|11
1643218500000|2022-01-26 17:35:00|2335.8|2329.8|2335.4|2329.4|2335.8|2329.8|2335.4|2329.4|3
1643218800000|2022-01-26 17:40:00|2335.6|2329.6|2336.3|2330.3|2337|2331|2335.6|2329.6|7
1643219100000|2022-01-26 17:45:00|2336.8|2330.8|2336.5|2330.5|2336.8|2330.8|2336.3|2330.3|4
1643219400000|2022-01-26 17:50:00|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1643219700000|2022-01-26 17:55:00|2336.1|2330.1|2334.8|2325.5|2336.4|2330.4|2331.8|2324.8|15
1643245200000|2022-01-27 01:00:00|2324.6|2318.6|2325.1|2319.1|2325.9|2319.9|2324.1|2318.1|14
1643245500000|2022-01-27 01:05:00|2325|2319|2323.6|2317.6|2325.5|2319.5|2323.5|2317.5|13
1643245800000|2022-01-27 01:10:00|2323.4|2317.4|2325.3|2319.3|2325.5|2319.5|2323.4|2317.4|18
1643246100000|2022-01-27 01:15:00|2324.9|2318.9|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|14
1643246400000|2022-01-27 01:20:00|2325.1|2319.1|2324.4|2318.4|2325.3|2319.3|2324.1|2318.1|12
1643246700000|2022-01-27 01:25:00|2324.6|2318.6|2324.1|2318.1|2324.6|2318.6|2324.1|2318.1|9
1643247000000|2022-01-27 01:30:00|2324.6|2318.6|2326.3|2320.3|2328.6|2322.6|2324.6|2318.6|21
1643247300000|2022-01-27 01:35:00|2327.1|2321.1|2326.1|2320.1|2327.4|2321.4|2325.8|2319.8|8
1643247600000|2022-01-27 01:40:00|2326.8|2320.8|2325.6|2319.6|2326.8|2320.8|2325.6|2319.6|8
1643247900000|2022-01-27 01:45:00|2325.5|2319.5|2324.1|2318.1|2325.5|2319.5|2324.1|2318.1|11
1643248200000|2022-01-27 01:50:00|2323.9|2317.9|2324.4|2318.4|2324.8|2318.8|2323.8|2317.8|11
1643248500000|2022-01-27 01:55:00|2324.1|2318.1|2323|2317|2324.4|2318.4|2323|2317|10
1643248800000|2022-01-27 02:00:00|2322.9|2316.9|2316.5|2310.5|2322.9|2316.9|2316.5|2309.5|18
1643249100000|2022-01-27 02:05:00|2316.9|2310.9|2316.6|2310.6|2317.4|2311.4|2315|2309|21
1643249400000|2022-01-27 02:10:00|2316.4|2310.4|2316.8|2310.8|2316.8|2310.8|2316.4|2310.4|3
1643250600000|2022-01-27 02:30:00|2316|2310|2315.3|2309.3|2316.6|2310.6|2314.9|2308.9|26
1643250900000|2022-01-27 02:35:00|2316.1|2310.1|2316.3|2310.3|2316.5|2310.5|2315.1|2309.1|24
1643251200000|2022-01-27 02:40:00|2315.9|2309.9|2316|2310|2316.8|2310.8|2315.8|2309.8|15
1643251500000|2022-01-27 02:45:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|4
1643251800000|2022-01-27 02:50:00|2315.5|2309.5|2316.5|2310.5|2316.5|2310.5|2315.4|2309.4|31
1643252100000|2022-01-27 02:55:00|2316.8|2310.8|2318|2312|2318|2312|2316.8|2310.8|5
1643252400000|2022-01-27 03:00:00|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|3
1643252700000|2022-01-27 03:05:00|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|3
1643253000000|2022-01-27 03:10:00|2318.8|2312.8|2318.9|2312.9|2319.5|2313.5|2318.6|2312.6|11
1643253300000|2022-01-27 03:15:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.6|2312.6|6
1643253600000|2022-01-27 03:20:00|2318.6|2312.6|2319.1|2313.1|2319.1|2313.1|2318.6|2312.6|11
1643253900000|2022-01-27 03:25:00|2318.9|2312.9|2319.6|2313.6|2319.6|2313.6|2318.9|2312.9|5
1643254500000|2022-01-27 03:35:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1643255100000|2022-01-27 03:45:00|2320.1|2314.1|2320.5|2314.5|2320.5|2314.5|2320.1|2314.1|3
1643255400000|2022-01-27 03:50:00|2320.6|2314.6|2321.1|2315.1|2321.1|2315.1|2320.6|2314.6|5
1643255700000|2022-01-27 03:55:00|2321.4|2315.4|2324.5|2318.5|2324.5|2318.5|2321.4|2315.4|3
1643256000000|2022-01-27 04:00:00|2324.8|2318.8|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|3
1643257800000|2022-01-27 04:30:00|2325.4|2319.4|2331.9|2325.9|2331.9|2325.9|2325.4|2319.4|17
1643258100000|2022-01-27 04:35:00|2332.3|2326.3|2337.9|2331.9|2339|2333|2332.3|2326.3|20
1643258400000|2022-01-27 04:40:00|2337.6|2331.6|2333.6|2327.6|2337.6|2331.6|2333|2327|14
1643258700000|2022-01-27 04:45:00|2333.4|2327.4|2327.6|2321.6|2333.4|2327.4|2327.6|2319|12
1643259000000|2022-01-27 04:50:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1643259600000|2022-01-27 05:00:00|2328.4|2322.4|2331.4|2325.4|2331.4|2325.4|2328.4|2322.4|5
1643259900000|2022-01-27 05:05:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1643260800000|2022-01-27 05:20:00|2330.8|2324.8|2330.6|2324.6|2330.8|2324.8|2330.6|2324.6|2
1643261100000|2022-01-27 05:25:00|2330.1|2324.1|2325.8|2319.8|2330.6|2324.6|2325.6|2319.6|14
1643261400000|2022-01-27 05:30:00|2325.3|2319.3|2321.4|2315.4|2325.3|2319.3|2321.4|2315.4|37
1643261700000|2022-01-27 05:35:00|2321.9|2315.9|2319.6|2313.6|2321.9|2315.9|2319.4|2313.4|20
1643262000000|2022-01-27 05:40:00|2319.1|2313.1|2317.4|2311.4|2319.1|2313.1|2316.1|2310.1|15
1643262300000|2022-01-27 05:45:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2316.3|2310.3|14
1643262600000|2022-01-27 05:50:00|2317|2311|2315.4|2309.4|2317.8|2311.8|2315.1|2309.1|50
1643262900000|2022-01-27 05:55:00|2316.4|2310.4|2315.3|2309.3|2318.3|2312.3|2315.3|2309.3|43
1643263200000|2022-01-27 06:00:00|2316.6|2310.6|2317.5|2311.5|2318.9|2312.9|2315|2309|44
1643263500000|2022-01-27 06:05:00|2318.9|2312.9|2319.4|2313.4|2320.6|2314.6|2318.1|2312.1|41
1643263800000|2022-01-27 06:10:00|2318.8|2312.8|2320.3|2314.3|2321|2315|2317.4|2311.4|40
1643264100000|2022-01-27 06:15:00|2319.9|2313.9|2317|2311|2319.9|2313.9|2316.1|2310.1|18
1643264400000|2022-01-27 06:20:00|2316.9|2310.9|2317.1|2311.1|2321.6|2315.6|2315.6|2309.6|24
1643264700000|2022-01-27 06:25:00|2316|2310|2316.9|2310.9|2317.9|2311.9|2316|2310|13
1643265000000|2022-01-27 06:30:00|2316.6|2310.6|2317.4|2311.4|2317.6|2311.6|2316.5|2310.5|17
1643265300000|2022-01-27 06:35:00|2318.1|2312.1|2318.8|2312.8|2318.8|2312.8|2316.5|2310.5|10
1643265600000|2022-01-27 06:40:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2316.5|2310.5|13
1643265900000|2022-01-27 06:45:00|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2316.3|2310.3|3
1643266200000|2022-01-27 06:50:00|2317|2311|2318.6|2312.6|2318.6|2312.6|2317|2311|29
1643266500000|2022-01-27 06:55:00|2318|2312|2321|2315|2321.5|2315.5|2318|2312|12
1643266800000|2022-01-27 07:00:00|2321.6|2315.6|2324.1|2318.1|2326|2320|2321.6|2315.6|14
1643267100000|2022-01-27 07:05:00|2324.6|2318.6|2324.1|2318.1|2325.3|2319.3|2324|2318|11
1643267400000|2022-01-27 07:10:00|2324|2318|2324.1|2318.1|2325.9|2319.9|2324|2318|7
1643267700000|2022-01-27 07:15:00|2324|2318|2324.1|2318.1|2324.1|2318.1|2324|2318|2
1643268000000|2022-01-27 07:20:00|2324|2318|2323.6|2317.6|2325.6|2319.6|2323.6|2317.6|11
1643268300000|2022-01-27 07:25:00|2323.5|2317.5|2323.6|2317.6|2323.6|2317.6|2323.5|2317.5|2
1643268600000|2022-01-27 07:30:00|2322.9|2316.9|2322.3|2316.3|2322.9|2316.9|2322.3|2316.3|5
1643268900000|2022-01-27 07:35:00|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1643269200000|2022-01-27 07:40:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1643269500000|2022-01-27 07:45:00|2323.1|2317.1|2322.9|2316.9|2323.1|2317.1|2322.9|2316.9|2
1643269800000|2022-01-27 07:50:00|2323.1|2317.1|2323|2317|2323.3|2317.3|2323|2317|4
1643270100000|2022-01-27 07:55:00|2323.3|2317.3|2326.9|2320.9|2326.9|2320.9|2323.3|2317.3|5
1643270400000|2022-01-27 08:00:00|2326.8|2320.8|2330.5|2324.5|2332.4|2326.4|2325.8|2319.8|36
1643270700000|2022-01-27 08:05:00|2330.3|2324.3|2330.4|2324.4|2332.1|2326.1|2326.6|2320.6|22
1643271000000|2022-01-27 08:10:00|2330.1|2324.1|2330|2324|2330.3|2324.3|2329.6|2323.6|8
1643271300000|2022-01-27 08:15:00|2330.3|2324.3|2331.4|2325.4|2332.6|2326.6|2330.3|2324.3|8
1643271600000|2022-01-27 08:20:00|2331.1|2325.1|2331.5|2325.5|2331.9|2325.9|2330.5|2324.5|7
1643271900000|2022-01-27 08:25:00|2331.6|2325.6|2331.6|2325.6|2334|2328|2331.6|2325.6|10
1643272200000|2022-01-27 08:30:00|2331.5|2325.5|2334.4|2328.4|2334.5|2328.5|2331.1|2325.1|12
1643272500000|2022-01-27 08:35:00|2334.5|2328.5|2331.5|2325.5|2334.5|2328.5|2331.5|2325.5|14
1643272800000|2022-01-27 08:40:00|2331.1|2325.1|2333.6|2327.6|2333.6|2327.6|2331|2325|5
1643273100000|2022-01-27 08:45:00|2333.9|2327.9|2332.5|2326.5|2334.5|2328.5|2332.5|2326.5|8
1643273400000|2022-01-27 08:50:00|2332.4|2326.4|2333.9|2327.9|2334.4|2328.4|2332.4|2326.4|9
1643273700000|2022-01-27 08:55:00|2334|2328|2334.6|2328.6|2334.8|2328.8|2332.9|2326.9|14
1643274000000|2022-01-27 09:00:00|2334.3|2328.3|2333.9|2327.9|2334.6|2328.6|2333.4|2327.4|14
1643274300000|2022-01-27 09:05:00|2333.6|2327.6|2332.9|2326.9|2333.6|2327.6|2332.6|2326.6|4
1643274600000|2022-01-27 09:10:00|2333.3|2327.3|2334.8|2328.8|2338.6|2332.6|2333.3|2327.3|22
1643274900000|2022-01-27 09:15:00|2334.9|2328.9|2335.8|2329.8|2337.8|2331.8|2334.8|2328.8|24
1643275200000|2022-01-27 09:20:00|2335.9|2329.9|2337.9|2331.9|2338.8|2332.8|2334.8|2328.8|19
1643275500000|2022-01-27 09:25:00|2337.4|2331.4|2337.3|2331.3|2337.6|2331.6|2336.5|2330.5|15
1643275800000|2022-01-27 09:30:00|2337.5|2331.5|2334.6|2328.6|2338|2332|2334.6|2328.6|10
1643276100000|2022-01-27 09:35:00|2334.5|2328.5|2334.3|2328.3|2334.9|2328.9|2334.1|2328.1|11
1643276400000|2022-01-27 09:40:00|2334.4|2328.4|2333.6|2327.6|2337.5|2331.5|2333.1|2327.1|24
1643276700000|2022-01-27 09:45:00|2334.5|2328.5|2333.9|2327.9|2337|2331|2333.9|2327.9|24
1643277000000|2022-01-27 09:50:00|2334.9|2328.9|2338|2332|2338.9|2332.9|2334.9|2328.9|18
1643277300000|2022-01-27 09:55:00|2337.6|2331.6|2333|2327|2337.6|2331.6|2333|2327|18
1643277600000|2022-01-27 10:00:00|2333.1|2327.1|2338.1|2332.1|2338.3|2332.3|2332.5|2326.5|14
1643277900000|2022-01-27 10:05:00|2334.5|2328.5|2333|2327|2334.5|2328.5|2332.4|2326.4|10
1643278200000|2022-01-27 10:10:00|2332.9|2326.9|2330.8|2324.8|2332.9|2326.9|2330.8|2324.8|7
1643278500000|2022-01-27 10:15:00|2330.5|2324.5|2328.3|2322.3|2331.1|2325.1|2328.3|2322.3|15
1643278800000|2022-01-27 10:20:00|2328.5|2322.5|2328.6|2322.6|2329.5|2323.5|2328.5|2322.5|11
1643279100000|2022-01-27 10:25:00|2328.5|2322.5|2327.6|2321.6|2328.8|2322.8|2327.6|2321.6|6
1643279400000|2022-01-27 10:30:00|2327.4|2321.4|2326.6|2320.6|2327.4|2321.4|2324.8|2318.8|10
1643279700000|2022-01-27 10:35:00|2326.9|2320.9|2329|2323|2329|2323|2326.6|2320.6|10
1643280000000|2022-01-27 10:40:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.4|2322.4|4
1643280300000|2022-01-27 10:45:00|2329.6|2323.6|2328.8|2322.8|2329.9|2323.9|2328.8|2322.8|14
1643280600000|2022-01-27 10:50:00|2328.5|2322.5|2330.8|2324.8|2331.4|2325.4|2326.8|2320.8|37
1643280900000|2022-01-27 10:55:00|2331|2325|2332|2326|2335.4|2329.4|2330.9|2324.9|23
1643281200000|2022-01-27 11:00:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332|2326|3
1643281500000|2022-01-27 11:05:00|2332.5|2326.5|2333.9|2327.9|2333.9|2327.9|2332.5|2326.5|4
1643281800000|2022-01-27 11:10:00|2334.3|2328.3|2336.6|2330.6|2337.1|2331.1|2334.3|2328.3|17
1643282400000|2022-01-27 11:20:00|2336.3|2330.3|2336.9|2330.9|2336.9|2330.9|2336.3|2330.3|5
1643282700000|2022-01-27 11:25:00|2337|2331|2338.3|2332.3|2338.3|2332.3|2337|2331|8
1643283000000|2022-01-27 11:30:00|2338.1|2332.1|2336.6|2330.6|2338.1|2332.1|2336.6|2330.6|9
1643283300000|2022-01-27 11:35:00|2336.8|2330.8|2333.8|2327.8|2336.8|2330.8|2332.9|2326.9|12
1643283600000|2022-01-27 11:40:00|2333.6|2327.6|2332.4|2326.4|2333.6|2327.6|2332.4|2326.4|5
1643283900000|2022-01-27 11:45:00|2332.3|2326.3|2332|2326|2332.4|2326.4|2332|2326|5
1643284200000|2022-01-27 11:50:00|2332.1|2326.1|2333|2327|2335.4|2329.4|2332.1|2326.1|15
1643284500000|2022-01-27 11:55:00|2332.8|2326.8|2332.9|2326.9|2333|2327|2332.4|2326.4|8
1643284800000|2022-01-27 12:00:00|2333.1|2327.1|2336.8|2330.8|2336.8|2330.8|2333.1|2327.1|9
1643285100000|2022-01-27 12:05:00|2336.5|2330.5|2333|2327|2336.5|2330.5|2331.9|2325.9|15
1643285400000|2022-01-27 12:10:00|2333.8|2327.8|2333.4|2327.4|2334|2328|2332.6|2326.6|11
1643285700000|2022-01-27 12:15:00|2333.1|2327.1|2336.1|2330.1|2336.1|2330.1|2332.8|2326.8|17
1643286000000|2022-01-27 12:20:00|2335.9|2329.9|2334.4|2328.4|2335.9|2329.9|2333.6|2327.6|11
1643286300000|2022-01-27 12:25:00|2334|2328|2333|2327|2334|2328|2333|2327|4
1643286600000|2022-01-27 12:30:00|2332.9|2326.9|2333.6|2327.6|2333.6|2327.6|2330|2324|22
1643286900000|2022-01-27 12:35:00|2333.9|2327.9|2333.8|2327.8|2334.6|2328.6|2333.4|2327.4|5
1643287200000|2022-01-27 12:40:00|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.4|2327.4|3
1643287500000|2022-01-27 12:45:00|2332.8|2326.8|2330.4|2324.4|2333.9|2327.9|2330.1|2324.1|31
1643287800000|2022-01-27 12:50:00|2330.3|2324.3|2328.5|2322.5|2330.3|2324.3|2328.5|2322.5|31
1643288100000|2022-01-27 12:55:00|2328.3|2322.3|2329|2323|2329|2323|2328.1|2322.1|21
1643288400000|2022-01-27 13:00:00|2328.9|2322.9|2316.3|2310.3|2328.9|2322.9|2315.9|2309.9|180
1643288700000|2022-01-27 13:05:00|2316.5|2310.5|2314.1|2308.1|2316.6|2310.6|2313.8|2307.8|79
1643289000000|2022-01-27 13:10:00|2314|2308|2315.5|2309.5|2315.8|2309.8|2313.9|2307.9|49
1643289300000|2022-01-27 13:15:00|2315.4|2309.4|2314.6|2308.6|2315.8|2309.8|2314.3|2308.3|11
1643289600000|2022-01-27 13:20:00|2314.9|2308.9|2314.4|2308.4|2315.1|2309.1|2314.1|2308.1|21
1643289900000|2022-01-27 13:25:00|2314.5|2308.5|2314|2308|2315.8|2309.8|2313.6|2307.6|35
1643290200000|2022-01-27 13:30:00|2314.3|2308.3|2314.4|2308.4|2314.6|2308.6|2313.9|2307.9|35
1643290500000|2022-01-27 13:35:00|2314.5|2308.5|2315.6|2309.6|2316.4|2310.4|2314.4|2308.4|29
1643290800000|2022-01-27 13:40:00|2315.8|2309.8|2318|2312|2320.1|2314.1|2315.6|2309.6|42
1643291100000|2022-01-27 13:45:00|2317.8|2311.8|2318.8|2312.8|2318.8|2312.8|2316.4|2310.4|22
1643291400000|2022-01-27 13:50:00|2318.6|2312.6|2316.5|2310.5|2319.9|2313.9|2316.5|2310.5|22
1643291700000|2022-01-27 13:55:00|2316.3|2310.3|2314.6|2308.6|2316.6|2310.6|2314.4|2308.4|36
1643292000000|2022-01-27 14:00:00|2314.5|2308.5|2315.3|2309.3|2315.4|2309.4|2314|2308|21
1643292300000|2022-01-27 14:05:00|2315.4|2309.4|2316.3|2310.3|2316.4|2310.4|2314.4|2308.4|28
1643292600000|2022-01-27 14:10:00|2316.9|2310.9|2319.1|2313.1|2320.4|2314.4|2316.9|2310.9|27
1643292900000|2022-01-27 14:15:00|2319.3|2313.3|2317.8|2311.8|2322.8|2316.8|2317.8|2311.8|28
1643293200000|2022-01-27 14:20:00|2318|2312|2320.3|2314.3|2320.8|2314.8|2318|2312|38
1643293500000|2022-01-27 14:25:00|2320.1|2314.1|2316.8|2310.8|2320.4|2314.4|2316.8|2310.8|35
1643293800000|2022-01-27 14:30:00|2316.4|2310.4|2317.8|2311.8|2318|2312|2315.9|2309.9|35
1643294100000|2022-01-27 14:35:00|2317.6|2311.6|2317.8|2311.8|2317.8|2311.8|2315.9|2309.9|26
1643294400000|2022-01-27 14:40:00|2318|2312|2317.9|2311.9|2319|2313|2316.8|2310.8|27
1643294700000|2022-01-27 14:45:00|2317.8|2311.8|2320.4|2314.4|2320.8|2314.8|2317.6|2311.6|20
1643295000000|2022-01-27 14:50:00|2319.8|2313.8|2317.1|2311.1|2319.8|2313.8|2316.6|2310.6|20
1643295300000|2022-01-27 14:55:00|2317.8|2311.8|2315.9|2309.9|2318|2312|2315.5|2309.5|45
1643295600000|2022-01-27 15:00:00|2315.5|2309.5|2315.8|2309.8|2316.5|2310.5|2314.6|2308.6|26
1643295900000|2022-01-27 15:05:00|2315.5|2309.5|2315.3|2309.3|2316|2310|2314.9|2308.9|16
1643296200000|2022-01-27 15:10:00|2315|2309|2319.9|2313.9|2320.5|2314.5|2315|2309|25
1643296500000|2022-01-27 15:15:00|2319.8|2313.8|2319|2313|2319.9|2313.9|2319|2313|6
1643296800000|2022-01-27 15:20:00|2319.1|2313.1|2319|2313|2320.9|2314.9|2318.8|2312.8|16
1643297100000|2022-01-27 15:25:00|2318.8|2312.8|2319.4|2313.4|2321.1|2315.1|2318.5|2312.5|23
1643297400000|2022-01-27 15:30:00|2319.5|2313.5|2319.1|2313.1|2321|2315|2318.4|2312.4|24
1643297700000|2022-01-27 15:35:00|2318.9|2312.9|2318.5|2312.5|2319.3|2313.3|2318.5|2312.5|23
1643298000000|2022-01-27 15:40:00|2318.3|2312.3|2319.3|2313.3|2320.1|2314.1|2318.3|2312.3|15
1643298300000|2022-01-27 15:45:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2318.3|2312.3|20
1643298600000|2022-01-27 15:50:00|2319.4|2313.4|2319|2313|2320.5|2314.5|2319|2313|11
1643298900000|2022-01-27 15:55:00|2319.3|2313.3|2320|2314|2321.3|2315.3|2319.3|2313.3|16
1643299200000|2022-01-27 16:00:00|2320.3|2314.3|2319|2313|2320.5|2314.5|2319|2313|10
1643299500000|2022-01-27 16:05:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318|2312|6
1643299800000|2022-01-27 16:10:00|2319|2313|2318.8|2312.8|2324.3|2318.3|2318.1|2312.1|45
1643300100000|2022-01-27 16:15:00|2318.9|2312.9|2315.4|2309.4|2319.6|2313.6|2314.4|2308.4|93
1643300400000|2022-01-27 16:20:00|2315.3|2309.3|2315.3|2309.3|2316.1|2310.1|2315.1|2309.1|8
1643300700000|2022-01-27 16:25:00|2315.1|2309.1|2314.8|2308.8|2315.1|2309.1|2314.6|2308.6|5
1643301000000|2022-01-27 16:30:00|2314.9|2308.9|2316.3|2310.3|2316.5|2310.5|2314.8|2308.8|10
1643301300000|2022-01-27 16:35:00|2316.1|2310.1|2316.8|2310.8|2317.8|2311.8|2316.1|2310.1|25
1643301600000|2022-01-27 16:40:00|2316.5|2310.5|2316.6|2310.6|2316.8|2310.8|2316.3|2310.3|6
1643301900000|2022-01-27 16:45:00|2316.8|2310.8|2317.6|2311.6|2318.5|2312.5|2316.8|2310.8|9
1643302200000|2022-01-27 16:50:00|2317.5|2311.5|2316.1|2310.1|2317.5|2311.5|2315.8|2309.8|22
1643302500000|2022-01-27 16:55:00|2315.8|2309.8|2315.8|2309.8|2316|2310|2315.6|2309.6|9
1643302800000|2022-01-27 17:00:00|2315.5|2309.5|2315.4|2309.4|2315.9|2309.9|2315.1|2309.1|9
1643303100000|2022-01-27 17:05:00|2315.1|2309.1|2315|2309|2315.4|2309.4|2315|2309|5
1643303400000|2022-01-27 17:10:00|2314.9|2308.9|2315.1|2309.1|2315.4|2309.4|2314.9|2308.9|8
1643303700000|2022-01-27 17:15:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1643304300000|2022-01-27 17:25:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1643304600000|2022-01-27 17:30:00|2315|2309|2316.4|2310.4|2316.4|2310.4|2314.9|2308.9|5
1643304900000|2022-01-27 17:35:00|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1643305500000|2022-01-27 17:45:00|2316.1|2310.1|2315.9|2309.9|2316.6|2310.6|2315.6|2309.6|13
1643305800000|2022-01-27 17:50:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1643306100000|2022-01-27 17:55:00|2315.9|2309.9|2315.6|2309.6|2317.8|2311.8|2315.1|2309.1|26
1643331600000|2022-01-28 01:00:00|2319.3|2313.3|2320.1|2314.1|2320.6|2314.6|2318.8|2312.8|11
1643331900000|2022-01-28 01:05:00|2319.6|2313.6|2318.3|2312.3|2320.4|2314.4|2318.3|2312.3|15
1643332200000|2022-01-28 01:10:00|2319.6|2313.6|2323.5|2317.5|2323.5|2317.5|2318.5|2312.5|22
1643332500000|2022-01-28 01:15:00|2323|2317|2322.5|2316.5|2323|2317|2322.5|2316.5|2
1643333100000|2022-01-28 01:25:00|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|2
1643333400000|2022-01-28 01:30:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1643333700000|2022-01-28 01:35:00|2323.5|2317.5|2324.1|2318.1|2324.5|2318.5|2323.3|2317.3|51
1643334000000|2022-01-28 01:40:00|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|4
1643334300000|2022-01-28 01:45:00|2324.5|2318.5|2324.6|2318.6|2325|2319|2324.4|2318.4|20
1643334600000|2022-01-28 01:50:00|2324.4|2318.4|2324.9|2318.9|2325.3|2319.3|2324.4|2318.4|20
1643334900000|2022-01-28 01:55:00|2324.6|2318.6|2324.6|2318.6|2325|2319|2324.6|2318.6|17
1643335200000|2022-01-28 02:00:00|2324.4|2318.4|2323.5|2317.5|2324.6|2318.6|2323.5|2317.5|9
1643335500000|2022-01-28 02:05:00|2323.3|2317.3|2323.4|2317.4|2323.4|2317.4|2321.3|2315.3|31
1643335800000|2022-01-28 02:10:00|2323.8|2317.8|2324|2318|2324|2318|2322.3|2316.3|6
1643336700000|2022-01-28 02:25:00|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1643337000000|2022-01-28 02:30:00|2323.5|2317.5|2320.8|2314.8|2323.5|2317.5|2320.8|2314.8|15
1643337300000|2022-01-28 02:35:00|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2319.1|2313.1|8
1643337600000|2022-01-28 02:40:00|2319.8|2313.8|2320.1|2314.1|2320.1|2314.1|2319.5|2313.5|5
1643337900000|2022-01-28 02:45:00|2320.4|2314.4|2320.4|2314.4|2320.5|2314.5|2320.4|2314.4|3
1643338200000|2022-01-28 02:50:00|2320.6|2314.6|2322.8|2316.8|2323.3|2317.3|2320.6|2314.6|40
1643338500000|2022-01-28 02:55:00|2322.9|2316.9|2322.8|2316.8|2323.4|2317.4|2322.4|2316.4|48
1643338800000|2022-01-28 03:00:00|2322.4|2316.4|2322.9|2316.9|2323.3|2317.3|2322.4|2316.4|50
1643339100000|2022-01-28 03:05:00|2322.8|2316.8|2320.9|2314.9|2322.8|2316.8|2320.9|2314.9|10
1643339400000|2022-01-28 03:10:00|2321|2315|2320.9|2314.9|2321|2315|2320.9|2314.9|2
1643339700000|2022-01-28 03:15:00|2320.4|2314.4|2319.3|2313.3|2320.4|2314.4|2319.3|2313.3|13
1643340000000|2022-01-28 03:20:00|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.4|2313.4|26
1643340300000|2022-01-28 03:25:00|2320|2314|2320|2314|2320.3|2314.3|2320|2314|3
1643340600000|2022-01-28 03:30:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1643343600000|2022-01-28 04:20:00|2321.6|2315.6|2320.9|2314.9|2321.6|2315.6|2320.9|2314.9|2
1643344500000|2022-01-28 04:35:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1643347500000|2022-01-28 05:25:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1643347800000|2022-01-28 05:30:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.5|2314.5|6
1643348100000|2022-01-28 05:35:00|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.6|2314.6|3
1643348400000|2022-01-28 05:40:00|2320.4|2314.4|2319.1|2313.1|2320.4|2314.4|2319.1|2313.1|5
1643348700000|2022-01-28 05:45:00|2318.8|2312.8|2318.4|2312.4|2318.8|2312.8|2317.5|2311.5|31
1643349000000|2022-01-28 05:50:00|2317.9|2311.9|2318.6|2312.6|2319|2313|2316.8|2310.8|60
1643349300000|2022-01-28 05:55:00|2318.3|2312.3|2317.3|2311.3|2319.3|2313.3|2316.5|2310.5|44
1643349600000|2022-01-28 06:00:00|2316.5|2310.5|2316.3|2310.3|2317.1|2311.1|2315.1|2309.1|30
1643349900000|2022-01-28 06:05:00|2315.6|2309.6|2314.6|2308.6|2315.9|2309.9|2314.4|2308.4|17
1643350200000|2022-01-28 06:10:00|2314.4|2308.4|2314|2308|2315.4|2309.4|2313.8|2307.8|26
1643350500000|2022-01-28 06:15:00|2313.9|2307.9|2314.9|2308.9|2315.5|2309.5|2313.4|2307.4|17
1643350800000|2022-01-28 06:20:00|2314.5|2308.5|2315.5|2309.5|2317.5|2311.5|2314.3|2308.3|51
1643351100000|2022-01-28 06:25:00|2315.4|2309.4|2314.9|2308.9|2315.4|2309.4|2314.3|2308.3|7
1643351400000|2022-01-28 06:30:00|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|4
1643351700000|2022-01-28 06:35:00|2314.5|2308.5|2315.4|2309.4|2315.4|2309.4|2314|2308|15
1643352000000|2022-01-28 06:40:00|2314.9|2308.9|2314.9|2308.9|2315.6|2309.6|2314|2308|16
1643352600000|2022-01-28 06:50:00|2314.3|2308.3|2312|2306|2314.9|2308.9|2310.5|2304.5|15
1643352900000|2022-01-28 06:55:00|2311.8|2305.8|2310.6|2304.6|2311.8|2305.8|2309.4|2303.4|10
1643353200000|2022-01-28 07:00:00|2310.9|2304.9|2313.3|2307.3|2313.3|2307.3|2310.9|2304.9|5
1643353800000|2022-01-28 07:10:00|2313.9|2307.9|2316.6|2310.6|2316.6|2310.6|2313.9|2307.9|6
1643354100000|2022-01-28 07:15:00|2316.3|2310.3|2317|2311|2317|2311|2313.6|2307.6|16
1643354400000|2022-01-28 07:20:00|2316.8|2310.8|2317.4|2311.4|2317.4|2311.4|2316.8|2310.8|3
1643354700000|2022-01-28 07:25:00|2317.8|2311.8|2321|2315|2321|2315|2317.8|2311.8|6
1643355000000|2022-01-28 07:30:00|2320.3|2314.3|2315.6|2309.6|2320.3|2314.3|2315.3|2309.3|14
1643355300000|2022-01-28 07:35:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2314.1|2308.1|6
1643355600000|2022-01-28 07:40:00|2315.1|2309.1|2315|2309|2315.1|2309.1|2314.9|2308.9|3
1643355900000|2022-01-28 07:45:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1643356200000|2022-01-28 07:50:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1643356500000|2022-01-28 07:55:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1643356800000|2022-01-28 08:00:00|2315.4|2309.4|2307.3|2301.3|2315.8|2309.8|2306|2300|35
1643357100000|2022-01-28 08:05:00|2307.1|2301.1|2306.1|2300.1|2307.1|2301.1|2305.8|2299.8|10
1643357400000|2022-01-28 08:10:00|2306|2300|2302.6|2296.6|2306|2300|2301|2295|48
1643357700000|2022-01-28 08:15:00|2302.8|2296.8|2308.3|2302.3|2309.1|2303.1|2302.8|2296.8|27
1643358000000|2022-01-28 08:20:00|2308.4|2302.4|2308.6|2302.6|2309.1|2303.1|2308|2302|20
1643358300000|2022-01-28 08:25:00|2308.5|2302.5|2311.6|2305.6|2311.9|2305.9|2305.9|2299.9|24
1643358600000|2022-01-28 08:30:00|2311.3|2305.3|2311.4|2305.4|2311.4|2305.4|2311|2305|8
1643358900000|2022-01-28 08:35:00|2311.6|2305.6|2309.9|2303.9|2311.6|2305.6|2309.9|2303.9|5
1643359200000|2022-01-28 08:40:00|2309.6|2303.6|2308.5|2302.5|2309.6|2303.6|2308.5|2302.5|3
1643359500000|2022-01-28 08:45:00|2308.3|2302.3|2308|2302|2308.4|2302.4|2307.9|2301.9|8
1643360100000|2022-01-28 08:55:00|2307.9|2301.9|2309.4|2303.4|2310.4|2304.4|2307.8|2301.8|9
1643360400000|2022-01-28 09:00:00|2309.6|2303.6|2309.1|2303.1|2309.6|2303.6|2309.1|2303.1|3
1643360700000|2022-01-28 09:05:00|2309|2303|2307.9|2301.9|2309|2303|2307.9|2301.9|10
1643361000000|2022-01-28 09:10:00|2308|2302|2308.9|2302.9|2310.5|2304.5|2308|2302|15
1643361300000|2022-01-28 09:15:00|2309.1|2303.1|2308.1|2302.1|2309.8|2303.8|2308.1|2302.1|9
1643361600000|2022-01-28 09:20:00|2308.4|2302.4|2309.4|2303.4|2309.9|2303.9|2308.4|2302.4|8
1643361900000|2022-01-28 09:25:00|2309.3|2303.3|2304.9|2298.9|2309.3|2303.3|2304.9|2298.9|31
1643362200000|2022-01-28 09:30:00|2304.6|2298.6|2306.1|2300.1|2307.4|2301.4|2304.6|2298.6|23
1643362500000|2022-01-28 09:35:00|2306.4|2300.4|2304.6|2298.6|2306.8|2300.8|2304.3|2298.3|16
1643362800000|2022-01-28 09:40:00|2305|2299|2304.6|2298.6|2305.3|2299.3|2304.6|2298.6|10
1643363100000|2022-01-28 09:45:00|2304.5|2298.5|2305.8|2299.8|2305.9|2299.9|2304.5|2298.5|16
1643363400000|2022-01-28 09:50:00|2306.4|2300.4|2306.4|2300.4|2306.5|2300.5|2306.1|2300.1|6
1643363700000|2022-01-28 09:55:00|2305.6|2299.6|2305.1|2299.1|2306.1|2300.1|2305.1|2299.1|12
1643364000000|2022-01-28 10:00:00|2305.3|2299.3|2304.9|2298.9|2305.3|2299.3|2304.9|2298.9|5
1643364300000|2022-01-28 10:05:00|2304.6|2298.6|2304|2298|2304.6|2298.6|2303.9|2297.9|3
1643364600000|2022-01-28 10:10:00|2304.3|2298.3|2304.4|2298.4|2305|2299|2303.9|2297.9|12
1643364900000|2022-01-28 10:15:00|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1643365200000|2022-01-28 10:20:00|2303.9|2297.9|2303.8|2297.8|2303.9|2297.9|2303.5|2297.5|6
1643365800000|2022-01-28 10:30:00|2303.9|2297.9|2303.6|2297.6|2303.9|2297.9|2303.1|2297.1|6
1643366100000|2022-01-28 10:35:00|2303.4|2297.4|2303.5|2297.5|2304.3|2298.3|2299.6|2293.6|34
1643366400000|2022-01-28 10:40:00|2304.4|2298.4|2303.4|2297.4|2304.4|2298.4|2302.9|2296.9|9
1643366700000|2022-01-28 10:45:00|2303.6|2297.6|2301.6|2295.6|2304.6|2298.6|2301|2295|26
1643367000000|2022-01-28 10:50:00|2301.9|2295.9|2301.4|2295.4|2302|2296|2301.4|2295.4|4
1643367300000|2022-01-28 10:55:00|2301.6|2295.6|2301.4|2295.4|2301.9|2295.9|2301.4|2295.4|4
1643367600000|2022-01-28 11:00:00|2301.1|2295.1|2301|2295|2301.3|2295.3|2300.8|2294.8|6
1643367900000|2022-01-28 11:05:00|2301.1|2295.1|2303.1|2297.1|2303.3|2297.3|2301.1|2295.1|9
1643368200000|2022-01-28 11:10:00|2303.3|2297.3|2302|2296|2303.3|2297.3|2301.8|2295.8|13
1643368500000|2022-01-28 11:15:00|2302.1|2296.1|2300.5|2294.5|2302.5|2296.5|2300.5|2294.5|12
1643368800000|2022-01-28 11:20:00|2300.4|2294.4|2297.5|2291.5|2300.5|2294.5|2296.9|2290.9|22
1643369100000|2022-01-28 11:25:00|2297.4|2291.4|2299.1|2293.1|2299.6|2293.6|2297.4|2291.4|12
1643369400000|2022-01-28 11:30:00|2298.9|2292.9|2299.5|2293.5|2299.5|2293.5|2298.5|2292.5|8
1643369700000|2022-01-28 11:35:00|2299.8|2293.8|2299.1|2293.1|2300.3|2294.3|2298.9|2292.9|18
1643370000000|2022-01-28 11:40:00|2299|2293|2298|2292|2299|2293|2298|2292|9
1643370300000|2022-01-28 11:45:00|2297.5|2291.5|2298.3|2292.3|2298.4|2292.4|2297.4|2291.4|11
1643370600000|2022-01-28 11:50:00|2297.5|2291.5|2295.1|2289.1|2298|2292|2295.1|2289.1|11
1643370900000|2022-01-28 11:55:00|2294.9|2288.9|2300|2294|2300.4|2294.4|2294.9|2288.9|20
1643371200000|2022-01-28 12:00:00|2300.3|2294.3|2300|2294|2302|2296|2300|2294|20
1643371500000|2022-01-28 12:05:00|2299.9|2293.9|2299.1|2293.1|2299.9|2293.9|2298.9|2292.9|17
1643371800000|2022-01-28 12:10:00|2299.5|2293.5|2299.4|2293.4|2300.3|2294.3|2298.8|2292.8|13
1643372100000|2022-01-28 12:15:00|2299.8|2293.8|2295.9|2289.9|2299.8|2293.8|2295.9|2289.9|25
1643372400000|2022-01-28 12:20:00|2295.8|2289.8|2294.6|2288.6|2297.1|2291.1|2294.6|2288.6|35
1643372700000|2022-01-28 12:25:00|2295.4|2289.4|2303.3|2297.3|2304|2298|2295|2289|34
1643373000000|2022-01-28 12:30:00|2303.1|2297.1|2302|2296|2304.5|2298.5|2300.6|2294.6|33
1643373300000|2022-01-28 12:35:00|2301.8|2295.8|2299.1|2293.1|2301.8|2295.8|2299.1|2293.1|17
1643373600000|2022-01-28 12:40:00|2298.9|2292.9|2297.9|2291.9|2299.8|2293.8|2295.6|2289.6|32
1643373900000|2022-01-28 12:45:00|2297.6|2291.6|2289.6|2283.6|2298.3|2292.3|2289.4|2283.4|85
1643374200000|2022-01-28 12:50:00|2289.5|2283.5|2292.6|2286.6|2292.6|2286.6|2284.9|2278.9|44
1643374500000|2022-01-28 12:55:00|2290.9|2284.9|2292.6|2286.6|2294.8|2288.8|2289.1|2283.1|37
1643374800000|2022-01-28 13:00:00|2292.9|2286.9|2289.1|2283.1|2293.9|2287.9|2289.1|2283.1|30
1643375100000|2022-01-28 13:05:00|2288.9|2282.9|2290.1|2284.1|2291|2285|2287.8|2281.8|32
1643375400000|2022-01-28 13:10:00|2289.9|2283.9|2290.4|2284.4|2291.4|2285.4|2288.4|2282.4|28
1643375700000|2022-01-28 13:15:00|2290.1|2284.1|2289.3|2283.3|2290.6|2284.6|2288.8|2282.8|26
1643376000000|2022-01-28 13:20:00|2289|2283|2286.8|2280.8|2289.5|2283.5|2286.1|2280.1|37
1643376300000|2022-01-28 13:25:00|2286.1|2280.1|2286.9|2280.9|2289.6|2283.6|2285.9|2279.9|29
1643376600000|2022-01-28 13:30:00|2287.4|2281.4|2290.1|2284.1|2292.6|2286.6|2287.4|2281.4|55
1643376900000|2022-01-28 13:35:00|2290.4|2284.4|2290.1|2284.1|2293.9|2287.9|2289.1|2283.1|52
1643377200000|2022-01-28 13:40:00|2289.9|2283.9|2291|2285|2292.3|2286.3|2288.9|2282.9|31
1643377500000|2022-01-28 13:45:00|2290.6|2284.6|2286.5|2280.5|2291.6|2285.6|2285.9|2279.9|73
1643377800000|2022-01-28 13:50:00|2286.8|2280.8|2279.8|2273.8|2286.9|2280.9|2279.8|2273.8|35
1643378100000|2022-01-28 13:55:00|2279.3|2273.3|2262.5|2256.5|2279.3|2273.3|2262.1|2256.1|78
1643378400000|2022-01-28 14:00:00|2263.1|2257.1|2268.3|2262.3|2275.1|2269.1|2263.1|2257.1|37
1643378700000|2022-01-28 14:05:00|2268.1|2262.1|2266.9|2260.9|2269.8|2263.8|2266.6|2260.6|17
1643379000000|2022-01-28 14:10:00|2267|2261|2266.9|2260.9|2267|2261|2263.4|2257.4|24
1643379300000|2022-01-28 14:15:00|2266.1|2260.1|2262.6|2256.6|2266.1|2260.1|2261.9|2255.9|45
1643379600000|2022-01-28 14:20:00|2262.5|2256.5|2264.9|2258.9|2268|2262|2262.5|2256.5|43
1643379900000|2022-01-28 14:25:00|2265|2259|2263.4|2257.4|2266.4|2260.4|2262.6|2256.6|24
1643380200000|2022-01-28 14:30:00|2263.5|2257.5|2261.8|2255.8|2263.8|2257.8|2261.3|2255.3|23
1643380500000|2022-01-28 14:35:00|2262|2256|2263.6|2257.6|2265.1|2259.1|2261.4|2255.4|32
1643380800000|2022-01-28 14:40:00|2263.4|2257.4|2265.9|2259.9|2269.1|2263.1|2263|2257|35
1643381100000|2022-01-28 14:45:00|2265.8|2259.8|2259.5|2253.5|2265.8|2259.8|2259.5|2253.5|33
1643381400000|2022-01-28 14:50:00|2259.3|2253.3|2264.8|2258.8|2265.1|2259.1|2259.3|2253.3|40
1643381700000|2022-01-28 14:55:00|2264.5|2258.5|2263.6|2257.6|2264.9|2258.9|2263.4|2257.4|28
1643382000000|2022-01-28 15:00:00|2264.3|2258.3|2260.5|2254.5|2264.3|2258.3|2260.1|2254.1|25
1643382300000|2022-01-28 15:05:00|2260.4|2254.4|2262.9|2256.9|2263.3|2257.3|2258.9|2252.9|19
1643382600000|2022-01-28 15:10:00|2262.6|2256.6|2268.6|2262.6|2268.6|2262.6|2261.8|2255.8|36
1643382900000|2022-01-28 15:15:00|2268.8|2262.8|2264.6|2258.6|2268.9|2262.9|2264.4|2258.4|32
1643383200000|2022-01-28 15:20:00|2265.4|2259.4|2265.1|2259.1|2266.3|2260.3|2264.5|2258.5|20
1643383500000|2022-01-28 15:25:00|2265.4|2259.4|2261.1|2255.1|2265.4|2259.4|2259.4|2253.4|34
1643383800000|2022-01-28 15:30:00|2260.9|2254.9|2259|2253|2261|2255|2258|2252|23
1643384100000|2022-01-28 15:35:00|2259.4|2253.4|2259.3|2253.3|2259.6|2253.6|2258.4|2252.4|28
1643384400000|2022-01-28 15:40:00|2259.1|2253.1|2258.4|2252.4|2259.5|2253.5|2258.4|2252.4|13
1643384700000|2022-01-28 15:45:00|2258.5|2252.5|2259.1|2253.1|2261.1|2255.1|2257.9|2251.9|41
1643385000000|2022-01-28 15:50:00|2259|2253|2261.5|2255.5|2261.5|2255.5|2258.5|2252.5|27
1643385300000|2022-01-28 15:55:00|2261.4|2255.4|2262.9|2256.9|2262.9|2256.9|2258.5|2252.5|44
1643385600000|2022-01-28 16:00:00|2263.5|2257.5|2258.6|2252.6|2265.1|2259.1|2258.6|2252.6|53
1643385900000|2022-01-28 16:05:00|2258.8|2252.8|2262.4|2256.4|2270|2264|2258.6|2252.6|72
1643386200000|2022-01-28 16:10:00|2262.1|2256.1|2265.8|2259.8|2267.1|2261.1|2261.1|2255.1|60
1643386500000|2022-01-28 16:15:00|2266.1|2260.1|2267|2261|2270.1|2264.1|2264.4|2258.4|119
1643386800000|2022-01-28 16:20:00|2267.1|2261.1|2261.8|2255.8|2267.9|2261.9|2261.8|2255.8|43
1643387100000|2022-01-28 16:25:00|2261.6|2255.6|2260.9|2254.9|2264.5|2258.5|2260.4|2254.4|33
1643387400000|2022-01-28 16:30:00|2261.1|2255.1|2259|2253|2263.3|2257.3|2258.3|2252.3|43
1643387700000|2022-01-28 16:35:00|2258.9|2252.9|2257.5|2251.5|2259.5|2253.5|2256.1|2250.1|22
1643388000000|2022-01-28 16:40:00|2257.3|2251.3|2258|2252|2258|2252|2256.3|2250.3|25
1643388300000|2022-01-28 16:45:00|2258.1|2252.1|2257.5|2251.5|2259.6|2253.6|2256.9|2250.9|23
1643388600000|2022-01-28 16:50:00|2257.4|2251.4|2257.1|2251.1|2259.5|2253.5|2256.8|2250.8|20
1643388900000|2022-01-28 16:55:00|2257.8|2251.8|2261.1|2255.1|2262.8|2256.8|2257.1|2251.1|28
1643389200000|2022-01-28 17:00:00|2260.8|2254.8|2262.3|2256.3|2263.1|2257.1|2258.8|2252.8|59
1643389500000|2022-01-28 17:05:00|2262.1|2256.1|2262|2256|2262.6|2256.6|2261.1|2255.1|24
1643389800000|2022-01-28 17:10:00|2262.4|2256.4|2261.3|2255.3|2265.5|2259.5|2261.3|2255.3|43
1643390100000|2022-01-28 17:15:00|2260.6|2254.6|2260|2254|2261|2255|2258.6|2252.6|33
1643390400000|2022-01-28 17:20:00|2259.8|2253.8|2260.6|2254.6|2260.6|2254.6|2259.1|2253.1|29
1643390700000|2022-01-28 17:25:00|2260|2254|2260.6|2254.6|2260.6|2254.6|2259.3|2253.3|20
1643391000000|2022-01-28 17:30:00|2260|2254|2260.6|2254.6|2260.8|2254.8|2259.6|2253.6|17
1643391300000|2022-01-28 17:35:00|2260.1|2254.1|2257.3|2251.3|2260.1|2254.1|2257.3|2251.3|26
1643391600000|2022-01-28 17:40:00|2257.1|2251.1|2259|2253|2260.9|2254.9|2257.1|2251.1|34
1643391900000|2022-01-28 17:45:00|2259.9|2253.9|2260.3|2254.3|2261.9|2255.9|2258.9|2252.9|41
1643392200000|2022-01-28 17:50:00|2260.4|2254.4|2261.4|2255.4|2261.4|2255.4|2259.3|2253.3|42
1643392500000|2022-01-28 17:55:00|2261.3|2255.3|2258.8|2252.8|2261.3|2255.3|2257.1|2251.1|38
1643590800000|2022-01-31 01:00:00|2262.3|2243.5|2260.6|2254.6|2262.3|2254.8|2260.6|2243.5|3
1643591100000|2022-01-31 01:05:00|2261.6|2255.6|2263|2257|2263|2257|2261.6|2255.6|4
1643591400000|2022-01-31 01:10:00|2262.8|2256.8|2262.6|2256.6|2262.8|2256.8|2262.6|2256.6|2
1643591700000|2022-01-31 01:15:00|2262.8|2256.8|2262.6|2256.6|2262.8|2256.8|2262.6|2256.6|2
1643592000000|2022-01-31 01:20:00|2262.8|2256.8|2262.6|2256.6|2262.8|2256.8|2262.6|2256.6|2
1643592600000|2022-01-31 01:30:00|2262.5|2256.5|2262.4|2256.4|2262.5|2256.5|2262.4|2256.4|2
1643593200000|2022-01-31 01:40:00|2262.5|2256.5|2262.4|2256.4|2262.5|2256.5|2262.4|2256.4|2
1643596200000|2022-01-31 02:30:00|2262.8|2256.8|2265.3|2259.3|2265.3|2259.3|2262.8|2256.8|8
1643596500000|2022-01-31 02:35:00|2265.5|2259.5|2265.5|2259.5|2267|2261|2264.8|2258.8|9
1643597100000|2022-01-31 02:45:00|2266.5|2260.5|2270.3|2264.3|2270.3|2264.3|2265.6|2259.6|20
1643598300000|2022-01-31 03:05:00|2270.6|2264.6|2272.1|2266.1|2273.5|2267.5|2270.6|2264.6|11
1643598600000|2022-01-31 03:10:00|2272.3|2266.3|2272.8|2266.8|2272.8|2266.8|2272.3|2266.3|3
1643598900000|2022-01-31 03:15:00|2273.3|2267.3|2270.6|2264.6|2273.3|2267.3|2270.6|2264.6|8
1643599200000|2022-01-31 03:20:00|2271|2265|2270.3|2264.3|2271.5|2265.5|2269.8|2263.8|11
1643599500000|2022-01-31 03:25:00|2270.9|2264.9|2271|2265|2271|2265|2270.9|2264.9|2
1643599800000|2022-01-31 03:30:00|2271.3|2265.3|2271.9|2265.9|2271.9|2265.9|2271.3|2265.3|3
1643600100000|2022-01-31 03:35:00|2272.3|2266.3|2272.9|2266.9|2273|2267|2272.3|2266.3|5
1643600400000|2022-01-31 03:40:00|2273|2267|2276.1|2270.1|2276.1|2270.1|2273|2267|9
1643600700000|2022-01-31 03:45:00|2276.4|2270.4|2276.3|2270.3|2276.4|2270.4|2276.3|2270.3|2
1643601300000|2022-01-31 03:55:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1643601900000|2022-01-31 04:05:00|2275.9|2269.9|2275.8|2269.8|2275.9|2269.9|2275.4|2269.4|4
1643602200000|2022-01-31 04:10:00|2275.9|2269.9|2275.5|2269.5|2276.9|2270.9|2273.8|2267.8|14
1643602500000|2022-01-31 04:15:00|2274.9|2268.9|2275.8|2269.8|2276.5|2270.5|2274|2268|14
1643602800000|2022-01-31 04:20:00|2276|2270|2277|2271|2277|2271|2276|2270|11
1643603100000|2022-01-31 04:25:00|2277.1|2271.1|2277.5|2271.5|2277.5|2271.5|2277.1|2271.1|2
1643603400000|2022-01-31 04:30:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1643603700000|2022-01-31 04:35:00|2277.1|2271.1|2276.6|2270.6|2278.1|2272.1|2275.9|2269.9|13
1643604000000|2022-01-31 04:40:00|2276.9|2270.9|2276.6|2270.6|2276.9|2270.9|2276.6|2270.6|2
1643604300000|2022-01-31 04:45:00|2276.3|2270.3|2276.3|2270.3|2277.6|2271.6|2276.3|2270.3|6
1643605500000|2022-01-31 05:05:00|2276|2270|2275.6|2269.6|2276|2270|2275.6|2269.6|3
1643605800000|2022-01-31 05:10:00|2275.5|2269.5|2273|2267|2275.5|2269.5|2273|2267|10
1643606100000|2022-01-31 05:15:00|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1643607000000|2022-01-31 05:30:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1643607900000|2022-01-31 05:45:00|2272.6|2266.6|2272.3|2266.3|2272.6|2266.6|2269.5|2263.5|9
1643608200000|2022-01-31 05:50:00|2271.1|2265.1|2269.1|2263.1|2271.9|2265.9|2268.3|2262.3|12
1643608500000|2022-01-31 05:55:00|2268|2262|2269.1|2263.1|2269.1|2263.1|2268|2262|6
1643608800000|2022-01-31 06:00:00|2269|2263|2268.3|2262.3|2269|2263|2266.8|2260.8|14
1643609100000|2022-01-31 06:05:00|2268.1|2262.1|2266.6|2260.6|2268.1|2262.1|2263.9|2257.9|18
1643609400000|2022-01-31 06:10:00|2265.5|2259.5|2264.4|2258.4|2266.4|2260.4|2263.5|2257.5|17
1643609700000|2022-01-31 06:15:00|2264|2258|2264.4|2258.4|2266.4|2260.4|2264|2258|18
1643610000000|2022-01-31 06:20:00|2265.3|2259.3|2263.3|2257.3|2266.4|2260.4|2263.3|2257.3|9
1643610300000|2022-01-31 06:25:00|2263.1|2257.1|2261.3|2255.3|2263.3|2257.3|2261.3|2255.3|4
1643610600000|2022-01-31 06:30:00|2261.1|2255.1|2259.6|2253.6|2261.1|2255.1|2258.5|2252.5|7
1643610900000|2022-01-31 06:35:00|2258.9|2252.9|2259.4|2253.4|2259.4|2253.4|2258.4|2252.4|4
1643611200000|2022-01-31 06:40:00|2260.6|2254.6|2262.9|2256.9|2262.9|2256.9|2260.6|2254.6|9
1643611500000|2022-01-31 06:45:00|2262|2256|2261|2255|2262|2256|2261|2255|4
1643611800000|2022-01-31 06:50:00|2261.8|2255.8|2258.8|2252.8|2263.4|2257.4|2258.8|2252.8|10
1643612100000|2022-01-31 06:55:00|2259.5|2253.5|2261.4|2255.4|2263.5|2256.6|2259.5|2253.5|16
1643612400000|2022-01-31 07:00:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1643612700000|2022-01-31 07:05:00|2262.3|2256.3|2261.4|2255.4|2262.3|2256.3|2261.4|2255.4|7
1643613000000|2022-01-31 07:10:00|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|2259.9|2253.9|7
1643613300000|2022-01-31 07:15:00|2260.9|2254.9|2261.9|2255.9|2262.4|2256.4|2260.9|2254.9|4
1643613600000|2022-01-31 07:20:00|2262|2256|2261.4|2255.4|2262.1|2256.1|2261.4|2255.4|5
1643614200000|2022-01-31 07:30:00|2261.8|2255.8|2264.9|2258.9|2264.9|2258.9|2261.8|2255.8|10
1643614500000|2022-01-31 07:35:00|2264.8|2258.8|2264.9|2258.9|2264.9|2258.9|2264.8|2258.8|2
1643614800000|2022-01-31 07:40:00|2265.4|2259.4|2266.4|2260.4|2267|2261|2265.4|2259.4|9
1643615100000|2022-01-31 07:45:00|2266.9|2260.9|2266.9|2260.9|2270.3|2264.3|2266.9|2260.9|10
1643615400000|2022-01-31 07:50:00|2267.5|2261.5|2269.5|2263.5|2269.9|2263.9|2267.5|2261.5|7
1643615700000|2022-01-31 07:55:00|2269.9|2263.9|2273.4|2267.4|2273.4|2267.4|2269.9|2263.9|11
1643616000000|2022-01-31 08:00:00|2272.8|2266.8|2267.5|2261.5|2272.9|2266.9|2263.8|2257.8|66
1643616300000|2022-01-31 08:05:00|2267.8|2261.8|2268.3|2262.3|2268.6|2262.6|2267.8|2261.8|4
1643616600000|2022-01-31 08:10:00|2268|2262|2269.3|2263.3|2269.3|2263.3|2268|2262|5
1643616900000|2022-01-31 08:15:00|2269.1|2263.1|2266.4|2260.4|2269.1|2263.1|2266.4|2260.4|7
1643617200000|2022-01-31 08:20:00|2266.1|2260.1|2268.4|2262.4|2268.8|2262.8|2265.5|2259.5|12
1643617500000|2022-01-31 08:25:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2267|2261|12
1643617800000|2022-01-31 08:30:00|2271.9|2265.9|2270.1|2264.1|2271.9|2265.9|2270.1|2264.1|9
1643618100000|2022-01-31 08:35:00|2270.3|2264.3|2276.4|2270.4|2276.4|2270.4|2270.3|2264.3|18
1643618400000|2022-01-31 08:40:00|2276.6|2270.6|2278.1|2272.1|2280.5|2274.5|2276.6|2270.6|20
1643618700000|2022-01-31 08:45:00|2278|2272|2277.9|2271.9|2278.1|2272.1|2276.4|2270.4|10
1643619000000|2022-01-31 08:50:00|2277.8|2271.8|2278.4|2272.4|2278.4|2272.4|2277.8|2271.8|7
1643619300000|2022-01-31 08:55:00|2278.3|2272.3|2279.1|2273.1|2279.1|2273.1|2277.3|2271.3|6
1643619600000|2022-01-31 09:00:00|2279.3|2273.3|2278.9|2272.9|2279.9|2273.9|2277.1|2271.1|12
1643619900000|2022-01-31 09:05:00|2279.1|2273.1|2287.1|2281.1|2288.5|2282.5|2279.1|2273.1|64
1643620200000|2022-01-31 09:10:00|2286.8|2280.8|2280.4|2274.4|2286.8|2280.8|2280.3|2274.3|26
1643620500000|2022-01-31 09:15:00|2280.6|2274.6|2282.9|2276.9|2283.8|2277.8|2280.6|2274.6|23
1643620800000|2022-01-31 09:20:00|2283.1|2277.1|2281.9|2275.9|2283.8|2277.8|2281.9|2275.9|17
1643621100000|2022-01-31 09:25:00|2281.8|2275.8|2282.8|2276.8|2282.8|2276.8|2280.3|2274.3|14
1643621400000|2022-01-31 09:30:00|2281.4|2275.4|2280.6|2274.6|2281.6|2275.6|2280.4|2274.4|9
1643621700000|2022-01-31 09:35:00|2280.5|2274.5|2282.4|2276.4|2282.4|2276.4|2280.4|2274.4|13
1643622000000|2022-01-31 09:40:00|2282.3|2276.3|2279.4|2273.4|2282.3|2276.3|2279.3|2273.3|21
1643622300000|2022-01-31 09:45:00|2279|2273|2277.9|2271.9|2279.1|2273.1|2277.3|2271.3|14
1643622600000|2022-01-31 09:50:00|2277.6|2271.6|2279.6|2273.6|2281|2275|2277.5|2271.5|17
1643622900000|2022-01-31 09:55:00|2279.4|2273.4|2280.1|2274.1|2280.1|2274.1|2277.3|2271.3|21
1643623200000|2022-01-31 10:00:00|2285.4|2279.4|2281.4|2275.4|2285.4|2279.4|2281.4|2275.4|7
1643623500000|2022-01-31 10:05:00|2281.3|2275.3|2281.8|2275.8|2282.8|2276.8|2280.6|2274.6|12
1643623800000|2022-01-31 10:10:00|2281.6|2275.6|2287|2281|2287.1|2281.1|2278|2272|23
1643624100000|2022-01-31 10:15:00|2287.1|2281.1|2280.6|2274.6|2287.1|2281.1|2280.6|2274.6|30
1643624400000|2022-01-31 10:20:00|2280.1|2274.1|2276.1|2270.1|2280.1|2274.1|2275.4|2269.4|31
1643624700000|2022-01-31 10:25:00|2275.9|2269.9|2283.9|2277.9|2286.6|2280.6|2273.4|2267.4|46
1643625000000|2022-01-31 10:30:00|2283.4|2277.4|2277.4|2271.4|2283.4|2277.4|2274.8|2268.8|71
1643625300000|2022-01-31 10:35:00|2277.1|2271.1|2275.8|2269.8|2279|2273|2274.9|2268.9|39
1643625600000|2022-01-31 10:40:00|2275.6|2269.6|2270.4|2264.4|2275.6|2269.6|2270.4|2264.4|22
1643625900000|2022-01-31 10:45:00|2270.1|2264.1|2271.9|2265.9|2272.5|2266.5|2269.4|2263.4|33
1643626200000|2022-01-31 10:50:00|2271.6|2265.6|2271.1|2265.1|2272.6|2266.6|2270.9|2264.9|22
1643626500000|2022-01-31 10:55:00|2270.9|2264.9|2267.8|2261.8|2271|2265|2267.8|2261.8|12
1643626800000|2022-01-31 11:00:00|2267.5|2261.5|2269.6|2263.6|2269.6|2263.6|2266.5|2260.5|22
1643627100000|2022-01-31 11:05:00|2270.1|2264.1|2270.5|2264.5|2270.5|2264.5|2270.1|2264.1|4
1643627400000|2022-01-31 11:10:00|2271.1|2265.1|2271.3|2265.3|2271.6|2265.6|2270.8|2264.8|9
1643627700000|2022-01-31 11:15:00|2270.9|2264.9|2272.4|2266.4|2272.5|2266.5|2270.6|2264.6|9
1643628000000|2022-01-31 11:20:00|2272.9|2266.9|2273.3|2267.3|2273.3|2267.3|2272.9|2266.9|5
1643628300000|2022-01-31 11:25:00|2273.1|2267.1|2272.9|2266.9|2273.3|2267.3|2272.9|2266.9|6
1643628600000|2022-01-31 11:30:00|2272.8|2266.8|2272.8|2266.8|2272.9|2266.9|2272.5|2266.5|6
1643628900000|2022-01-31 11:35:00|2272.5|2266.5|2272.9|2266.9|2272.9|2266.9|2272.5|2266.5|7
1643629200000|2022-01-31 11:40:00|2272.6|2266.6|2272.3|2266.3|2272.8|2266.8|2272.1|2266.1|4
1643629500000|2022-01-31 11:45:00|2271.8|2265.8|2274.4|2268.4|2274.5|2268.5|2271.8|2265.8|11
1643629800000|2022-01-31 11:50:00|2273.9|2267.9|2279.1|2273.1|2279.4|2273.4|2273.9|2267.9|9
1643630100000|2022-01-31 11:55:00|2279.6|2273.6|2279.6|2273.6|2280.5|2274.5|2279.5|2273.5|5
1643630400000|2022-01-31 12:00:00|2279.8|2273.8|2273.9|2267.9|2279.8|2273.8|2273.9|2267.9|16
1643630700000|2022-01-31 12:05:00|2273.8|2267.8|2270.6|2264.6|2273.8|2267.8|2267.1|2261.1|52
1643631000000|2022-01-31 12:10:00|2271.3|2265.3|2271|2265|2273.4|2267.4|2271|2265|13
1643631300000|2022-01-31 12:15:00|2270.8|2264.8|2269.6|2263.6|2271|2265|2269.6|2263.6|8
1643631600000|2022-01-31 12:20:00|2270.3|2264.3|2271|2265|2271|2265|2269.6|2263.6|6
1643631900000|2022-01-31 12:25:00|2270.6|2264.6|2273.4|2267.4|2273.4|2267.4|2270.1|2264.1|13
1643632200000|2022-01-31 12:30:00|2273.3|2267.3|2270.8|2264.8|2273.3|2267.3|2270.5|2264.5|10
1643632500000|2022-01-31 12:35:00|2270.9|2264.9|2271.8|2265.8|2271.8|2265.8|2270.9|2264.9|6
1643632800000|2022-01-31 12:40:00|2271.6|2265.6|2271.8|2265.8|2272|2266|2269.4|2263.4|23
1643633100000|2022-01-31 12:45:00|2271|2265|2275.9|2269.9|2278.9|2272.9|2270.3|2264.3|44
1643633400000|2022-01-31 12:50:00|2276|2270|2283.4|2277.4|2283.6|2277.6|2276|2270|18
1643633700000|2022-01-31 12:55:00|2283.1|2277.1|2282.4|2276.4|2283.1|2277.1|2280.3|2274.3|19
1643634000000|2022-01-31 13:00:00|2282.6|2276.6|2277.3|2271.3|2283.9|2277.9|2276.9|2270.9|18
1643634300000|2022-01-31 13:05:00|2276.9|2270.9|2278.9|2272.9|2279.1|2273.1|2276.6|2270.6|20
1643634600000|2022-01-31 13:10:00|2279.3|2273.3|2276.4|2270.4|2280.6|2274.6|2276.1|2270.1|24
1643634900000|2022-01-31 13:15:00|2276.3|2270.3|2270.4|2264.4|2278.1|2272.1|2268.9|2262.9|44
1643635200000|2022-01-31 13:20:00|2270.1|2264.1|2270.6|2264.6|2271|2265|2268|2262|42
1643635500000|2022-01-31 13:25:00|2271.1|2265.1|2272.5|2266.5|2273.8|2267.8|2271.1|2265.1|28
1643635800000|2022-01-31 13:30:00|2272.4|2266.4|2269.4|2263.4|2273|2267|2269.4|2263.4|36
1643636100000|2022-01-31 13:35:00|2269.3|2263.3|2266.6|2260.6|2269.3|2263.3|2265.6|2259.6|42
1643636400000|2022-01-31 13:40:00|2266.5|2260.5|2262.8|2256.8|2266.6|2260.6|2261.8|2255.8|49
1643636700000|2022-01-31 13:45:00|2262.4|2256.4|2258.1|2252.1|2263.3|2257.3|2256.6|2250.6|53
1643637000000|2022-01-31 13:50:00|2258.3|2252.3|2254.6|2248.6|2259.9|2253.9|2254.6|2248.6|45
1643637300000|2022-01-31 13:55:00|2254.5|2248.5|2256.3|2250.3|2256.5|2250.5|2253|2247|47
1643637600000|2022-01-31 14:00:00|2256.4|2250.4|2265.5|2259.5|2266|2260|2256.4|2250.4|38
1643637900000|2022-01-31 14:05:00|2264.8|2258.8|2261.9|2255.9|2266.6|2260.6|2260.9|2254.9|17
1643638200000|2022-01-31 14:10:00|2261.8|2255.8|2258.6|2252.6|2264.9|2258.9|2258.4|2252.4|41
1643638500000|2022-01-31 14:15:00|2258.1|2252.1|2259.3|2253.3|2261.6|2255.6|2258.1|2252.1|45
1643638800000|2022-01-31 14:20:00|2259|2253|2258|2252|2261.9|2255.9|2257.5|2251.5|48
1643639100000|2022-01-31 14:25:00|2258.6|2252.6|2258.5|2252.5|2261.6|2255.6|2258.4|2252.4|28
1643639400000|2022-01-31 14:30:00|2259.3|2253.3|2259|2253|2261.4|2255.4|2258.5|2252.5|28
1643639700000|2022-01-31 14:35:00|2258.6|2252.6|2256.1|2250.1|2259.1|2253.1|2254.9|2248.9|33
1643640000000|2022-01-31 14:40:00|2255.9|2249.9|2257.6|2251.6|2258.6|2252.6|2254.4|2248.4|35
1643640300000|2022-01-31 14:45:00|2257|2251|2259|2253|2259|2253|2255.1|2249.1|38
1643640600000|2022-01-31 14:50:00|2258.5|2252.5|2251.8|2245.8|2260.4|2254.4|2249.6|2243.6|47
1643640900000|2022-01-31 14:55:00|2251.9|2245.9|2248.8|2242.8|2257.5|2251.5|2246.1|2240.1|120
1643641200000|2022-01-31 15:00:00|2248.9|2242.9|2246.9|2240.9|2253.6|2247.6|2246.1|2240.1|96
1643641500000|2022-01-31 15:05:00|2246|2240|2244.1|2238.1|2247.6|2241.6|2242.9|2236.9|70
1643641800000|2022-01-31 15:10:00|2243.5|2237.5|2242.6|2236.6|2245.5|2239.5|2242.5|2236.5|87
1643642100000|2022-01-31 15:15:00|2243.1|2237.1|2244.5|2238.5|2251|2245|2243.1|2237.1|98
1643642400000|2022-01-31 15:20:00|2244.3|2238.3|2245.8|2239.8|2246.9|2240.9|2241.6|2235.6|80
1643642700000|2022-01-31 15:25:00|2245.6|2239.6|2246.6|2240.6|2253|2247|2244.3|2238.3|85
1643643000000|2022-01-31 15:30:00|2246.4|2240.4|2256.6|2250.6|2258|2252|2246.4|2240.4|155
1643643300000|2022-01-31 15:35:00|2256.3|2250.3|2253.3|2247.3|2257.6|2251.6|2250.8|2244.8|91
1643643600000|2022-01-31 15:40:00|2253.4|2247.4|2253.6|2247.6|2264.9|2258.9|2250.9|2244.9|89
1643643900000|2022-01-31 15:45:00|2253.1|2247.1|2248.1|2242.1|2254|2248|2246.9|2240.9|76
1643644200000|2022-01-31 15:50:00|2248.6|2242.6|2246.4|2240.4|2249.6|2243.6|2244.5|2238.5|61
1643644500000|2022-01-31 15:55:00|2246.1|2240.1|2242.9|2236.9|2246.1|2240.1|2241.1|2235.1|51
1643644800000|2022-01-31 16:00:00|2243.3|2237.3|2242.4|2236.4|2246.3|2240.3|2242.4|2236.4|63
1643645100000|2022-01-31 16:05:00|2242.3|2236.3|2233.6|2227.6|2244|2238|2232.5|2226.5|85
1643645400000|2022-01-31 16:10:00|2233.9|2227.9|2235.6|2229.6|2240.3|2234.3|2233.9|2227.9|93
1643645700000|2022-01-31 16:15:00|2235.5|2229.5|2249.6|2243.6|2258.1|2252.1|2235.5|2229.5|279
1643646000000|2022-01-31 16:20:00|2249.4|2243.4|2241.9|2235.9|2250.5|2244.5|2241.6|2235.6|33
1643646300000|2022-01-31 16:25:00|2242.6|2236.6|2238.4|2232.4|2242.6|2236.6|2237.9|2231.9|18
1643646600000|2022-01-31 16:30:00|2238.3|2232.3|2238.8|2232.8|2241.6|2235.6|2237.3|2231.3|32
1643646900000|2022-01-31 16:35:00|2238.5|2232.5|2243.1|2237.1|2243.1|2237.1|2236.3|2230.3|24
1643647200000|2022-01-31 16:40:00|2244|2238|2246.1|2240.1|2249.4|2243.4|2243.3|2237.3|33
1643647500000|2022-01-31 16:45:00|2246.5|2240.5|2241.6|2235.6|2248.3|2242.3|2240.4|2234.4|39
1643647800000|2022-01-31 16:50:00|2240.5|2234.5|2248.9|2242.9|2249.1|2243.1|2240|2234|43
1643648100000|2022-01-31 16:55:00|2249.9|2243.9|2243.1|2237.1|2250.1|2244.1|2242.3|2236.3|59
1643648400000|2022-01-31 17:00:00|2243.4|2237.4|2245.8|2239.8|2247.1|2241.1|2243.4|2237.4|29
1643648700000|2022-01-31 17:05:00|2245.5|2239.5|2244|2238|2248.8|2242.8|2242.3|2236.3|50
1643649000000|2022-01-31 17:10:00|2243.1|2237.1|2244.8|2238.8|2244.9|2238.9|2242.5|2236.5|44
1643649300000|2022-01-31 17:15:00|2244.1|2238.1|2244.6|2238.6|2244.8|2238.8|2243.6|2237.6|25
1643649600000|2022-01-31 17:20:00|2244.1|2238.1|2238.1|2232.1|2244.6|2238.6|2237.1|2231.1|36
1643649900000|2022-01-31 17:25:00|2238.3|2232.3|2240.4|2234.4|2241.3|2235.3|2237.4|2231.4|39
1643650200000|2022-01-31 17:30:00|2240.1|2234.1|2238.6|2232.6|2241.8|2235.8|2237.9|2231.9|56
1643650500000|2022-01-31 17:35:00|2238.4|2232.4|2234.1|2228.1|2238.4|2232.4|2233.4|2227.4|43
1643650800000|2022-01-31 17:40:00|2234.4|2228.4|2233.3|2227.3|2234.9|2228.9|2231.3|2225.3|28
1643651100000|2022-01-31 17:45:00|2233.1|2227.1|2235|2229|2237|2231|2233.1|2227.1|41
1643651400000|2022-01-31 17:50:00|2234.9|2228.9|2235.9|2229.9|2237.6|2231.6|2234.8|2228.8|42
1643651700000|2022-01-31 17:55:00|2235.8|2229.8|2230.4|2224.4|2236.1|2230.1|2228.9|2222.9|26
1643677200000|2022-02-01 01:00:00|2241.4|2235.4|2240.5|2234.5|2241.4|2235.4|2240.5|2234.5|2
1643677500000|2022-02-01 01:05:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1643677800000|2022-02-01 01:10:00|2240.5|2234.5|2240.1|2234.1|2240.5|2234.5|2240|2234|4
1643678400000|2022-02-01 01:20:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1643678700000|2022-02-01 01:25:00|2240.8|2234.8|2239.4|2233.4|2240.8|2234.8|2239.4|2233.4|3
1643679000000|2022-02-01 01:30:00|2239.9|2233.9|2239.4|2233.4|2240|2234|2239.4|2233.4|4
1643679300000|2022-02-01 01:35:00|2239.8|2233.8|2238.5|2232.5|2239.8|2233.8|2238.5|2232.5|3
1643679600000|2022-02-01 01:40:00|2239.4|2233.4|2239.3|2233.3|2239.4|2233.4|2239.3|2233.3|2
1643679900000|2022-02-01 01:45:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1643680200000|2022-02-01 01:50:00|2240|2234|2240|2234|2240|2234|2240|2234|1
1643681400000|2022-02-01 02:10:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1643681700000|2022-02-01 02:15:00|2240.5|2234.5|2243.8|2237.8|2243.8|2237.8|2240.5|2234.5|7
1643682000000|2022-02-01 02:20:00|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2244.6|2238.6|2
1643682300000|2022-02-01 02:25:00|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1643683200000|2022-02-01 02:40:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1643683500000|2022-02-01 02:45:00|2245|2239|2245.4|2239.4|2245.4|2239.4|2245|2239|2
1643685300000|2022-02-01 03:15:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1643685600000|2022-02-01 03:20:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1643685900000|2022-02-01 03:25:00|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1643686800000|2022-02-01 03:40:00|2245.9|2239.9|2246|2240|2246.1|2240.1|2245.9|2239.9|3
1643687100000|2022-02-01 03:45:00|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.3|2240.3|3
1643687700000|2022-02-01 03:55:00|2246.5|2240.5|2246.9|2240.9|2247.8|2241.8|2246.5|2240.5|6
1643688000000|2022-02-01 04:00:00|2246|2240|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|4
1643688900000|2022-02-01 04:15:00|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1643691300000|2022-02-01 04:55:00|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1643691600000|2022-02-01 05:00:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1643691900000|2022-02-01 05:05:00|2247.5|2241.5|2247|2241|2247.5|2241.5|2247|2241|2
1643694300000|2022-02-01 05:45:00|2246.4|2240.4|2245.9|2239.9|2247.3|2241.3|2245.3|2239.3|17
1643694600000|2022-02-01 05:50:00|2245.4|2239.4|2240.1|2234.1|2245.6|2239.6|2239.3|2233.3|31
1643694900000|2022-02-01 05:55:00|2239.1|2233.1|2239.9|2233.9|2239.9|2233.9|2238.3|2232.3|9
1643695200000|2022-02-01 06:00:00|2240.3|2234.3|2239.9|2233.9|2242|2236|2239.1|2233.1|45
1643695500000|2022-02-01 06:05:00|2239.5|2233.5|2243|2237|2243.1|2237.1|2238.9|2232.9|40
1643695800000|2022-02-01 06:10:00|2242.3|2236.3|2242.3|2236.3|2244|2238|2241.6|2235.6|31
1643696100000|2022-02-01 06:15:00|2242.8|2236.8|2244.9|2238.9|2245|2239|2242.8|2236.8|20
1643696400000|2022-02-01 06:20:00|2244.8|2238.8|2243.9|2237.9|2244.8|2238.8|2242.5|2236.5|21
1643696700000|2022-02-01 06:25:00|2244.5|2238.5|2243.6|2237.6|2245|2239|2243.1|2237.1|22
1643697000000|2022-02-01 06:30:00|2243.5|2237.5|2244.8|2238.8|2245|2239|2243.5|2237.5|13
1643697300000|2022-02-01 06:35:00|2244.1|2238.1|2243.8|2237.8|2244.1|2238.1|2241.9|2235.9|15
1643697600000|2022-02-01 06:40:00|2243.6|2237.6|2243.8|2237.8|2243.9|2237.9|2242.4|2236.4|10
1643697900000|2022-02-01 06:45:00|2244.6|2238.6|2245.8|2239.8|2247.8|2241.8|2244.6|2238.6|14
1643698200000|2022-02-01 06:50:00|2245.6|2239.6|2246.1|2240.1|2246.5|2240.5|2245.1|2239.1|7
1643698500000|2022-02-01 06:55:00|2247.3|2241.3|2246.6|2240.6|2247.8|2241.8|2246.6|2240.6|11
1643698800000|2022-02-01 07:00:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1643699100000|2022-02-01 07:05:00|2247|2241|2247.4|2241.4|2247.4|2241.4|2247|2241|4
1643699400000|2022-02-01 07:10:00|2246.9|2240.9|2247.5|2241.5|2247.5|2241.5|2246.9|2240.9|4
1643699700000|2022-02-01 07:15:00|2248.4|2242.4|2247.1|2241.1|2248.6|2242.6|2247.1|2241.1|5
1643700000000|2022-02-01 07:20:00|2247|2241|2248.5|2242.5|2248.8|2242.8|2247|2241|7
1643700300000|2022-02-01 07:25:00|2249|2243|2248.6|2242.6|2249|2243|2248.5|2242.5|4
1643700600000|2022-02-01 07:30:00|2249|2243|2245.8|2239.8|2249|2243|2245.6|2239.6|9
1643700900000|2022-02-01 07:35:00|2245.9|2239.9|2247.1|2241.1|2247.1|2241.1|2245.9|2239.9|5
1643701500000|2022-02-01 07:45:00|2247.4|2241.4|2246.1|2240.1|2247.4|2241.4|2246.1|2240.1|4
1643701800000|2022-02-01 07:50:00|2246.4|2240.4|2248.1|2242.1|2248.1|2242.1|2246.4|2240.4|4
1643702100000|2022-02-01 07:55:00|2247.9|2241.9|2245.6|2239.6|2247.9|2241.9|2245.6|2239.6|6
1643702400000|2022-02-01 08:00:00|2245.1|2239.1|2252.6|2246.6|2253.4|2247.4|2245.1|2239.1|27
1643702700000|2022-02-01 08:05:00|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2247.4|2241.4|27
1643703000000|2022-02-01 08:10:00|2251.9|2245.9|2252.1|2246.1|2253.4|2247.4|2250.6|2244.6|18
1643703300000|2022-02-01 08:15:00|2251.9|2245.9|2249.6|2243.6|2251.9|2245.9|2249.6|2243.6|8
1643703600000|2022-02-01 08:20:00|2249.9|2243.9|2246.9|2240.9|2249.9|2243.9|2245.4|2239.4|13
1643703900000|2022-02-01 08:25:00|2247.1|2241.1|2247.1|2241.1|2248.6|2242.6|2246.1|2240.1|13
1643704200000|2022-02-01 08:30:00|2247.6|2241.6|2247.1|2241.1|2247.6|2241.6|2247.1|2241.1|3
1643704500000|2022-02-01 08:35:00|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2245.4|2239.4|7
1643704800000|2022-02-01 08:40:00|2247.1|2241.1|2246.6|2240.6|2248.9|2242.9|2246.6|2240.6|5
1643705100000|2022-02-01 08:45:00|2246.1|2240.1|2245.4|2239.4|2246.1|2240.1|2245.4|2239.4|3
1643705400000|2022-02-01 08:50:00|2245.6|2239.6|2247.1|2241.1|2247.1|2241.1|2245.6|2239.6|2
1643705700000|2022-02-01 08:55:00|2246.9|2240.9|2248.1|2242.1|2248.6|2242.6|2246.6|2240.6|6
1643706000000|2022-02-01 09:00:00|2248.4|2242.4|2249.6|2243.6|2251.9|2245.9|2246.6|2240.6|17
1643706300000|2022-02-01 09:05:00|2249.9|2243.9|2253.6|2247.6|2253.6|2247.6|2249.9|2243.9|12
1643706600000|2022-02-01 09:10:00|2252.9|2246.9|2253.4|2247.4|2253.6|2247.6|2252.4|2246.4|6
1643706900000|2022-02-01 09:15:00|2253.6|2247.6|2256.6|2250.6|2256.6|2250.6|2253.6|2247.6|30
1643707200000|2022-02-01 09:20:00|2256.9|2250.9|2256.4|2250.4|2256.9|2250.9|2255.6|2249.6|8
1643707500000|2022-02-01 09:25:00|2256.6|2250.6|2255.6|2249.6|2257.4|2251.4|2253.9|2247.9|16
1643707800000|2022-02-01 09:30:00|2255.9|2249.9|2255.1|2249.1|2256.1|2250.1|2255.1|2249.1|8
1643708100000|2022-02-01 09:35:00|2254.9|2248.9|2251.9|2245.9|2254.9|2248.9|2248.9|2242.9|25
1643708400000|2022-02-01 09:40:00|2251.1|2245.1|2248.6|2242.6|2251.9|2245.9|2248.6|2242.6|12
1643708700000|2022-02-01 09:45:00|2248.4|2242.4|2246.9|2240.9|2248.4|2242.4|2244.3|2238.3|12
1643709000000|2022-02-01 09:50:00|2247.1|2241.1|2246.6|2240.6|2248.4|2242.4|2246.1|2240.1|14
1643709300000|2022-02-01 09:55:00|2245.6|2239.6|2246.6|2240.6|2246.6|2240.6|2245.1|2239.1|11
1643709600000|2022-02-01 10:00:00|2246.4|2240.4|2247.4|2241.4|2247.4|2241.4|2246.4|2240.4|8
1643709900000|2022-02-01 10:05:00|2247.1|2241.1|2247.1|2241.1|2248.4|2242.4|2246.6|2240.6|10
1643710200000|2022-02-01 10:10:00|2246.9|2240.9|2245.4|2239.4|2246.9|2240.9|2245.4|2239.4|4
1643710800000|2022-02-01 10:20:00|2246.4|2240.4|2245.6|2239.6|2246.6|2240.6|2245.6|2239.6|4
1643711100000|2022-02-01 10:25:00|2245.4|2239.4|2245.4|2239.4|2245.6|2239.6|2245.1|2239.1|7
1643711400000|2022-02-01 10:30:00|2244.9|2238.9|2246.1|2240.1|2246.1|2240.1|2244.6|2238.6|14
1643711700000|2022-02-01 10:35:00|2245.9|2239.9|2245.9|2239.9|2246.9|2240.9|2245.4|2239.4|16
1643712000000|2022-02-01 10:40:00|2245.6|2239.6|2245.6|2239.6|2247.1|2241.1|2245.6|2239.6|4
1643712300000|2022-02-01 10:45:00|2246.6|2240.6|2245.6|2239.6|2246.6|2240.6|2245.6|2239.6|5
1643712600000|2022-02-01 10:50:00|2246.4|2240.4|2246.1|2240.1|2246.9|2240.9|2246.1|2240.1|3
1643712900000|2022-02-01 10:55:00|2245.9|2239.9|2248.1|2242.1|2248.1|2242.1|2245.6|2239.6|13
1643713200000|2022-02-01 11:00:00|2248.4|2242.4|2252.6|2246.6|2253.1|2247.1|2248.4|2242.4|19
1643713500000|2022-02-01 11:05:00|2252.9|2246.9|2252.9|2246.9|2254.1|2248.1|2252.4|2246.4|8
1643713800000|2022-02-01 11:10:00|2253.4|2247.4|2251.9|2245.9|2253.4|2247.4|2251.9|2245.9|9
1643714100000|2022-02-01 11:15:00|2252.9|2246.9|2248.9|2242.9|2252.9|2246.9|2248.9|2242.9|14
1643714400000|2022-02-01 11:20:00|2249.4|2243.4|2249.4|2243.4|2250.6|2244.6|2249.4|2243.4|8
1643714700000|2022-02-01 11:25:00|2249.1|2243.1|2249.1|2243.1|2249.9|2243.9|2249.1|2243.1|6
1643715000000|2022-02-01 11:30:00|2248.6|2242.6|2246.9|2240.9|2248.6|2242.6|2246.4|2240.4|11
1643715300000|2022-02-01 11:35:00|2247.4|2241.4|2247.9|2241.9|2247.9|2241.9|2247.4|2241.4|2
1643715600000|2022-02-01 11:40:00|2248.1|2242.1|2246.6|2240.6|2248.1|2242.1|2246.4|2240.4|15
1643715900000|2022-02-01 11:45:00|2246.4|2240.4|2245.4|2239.4|2246.4|2240.4|2245.4|2239.4|5
1643716200000|2022-02-01 11:50:00|2245.1|2239.1|2246.9|2240.9|2246.9|2240.9|2240.1|2234.1|18
1643716500000|2022-02-01 11:55:00|2246.4|2240.4|2244.9|2238.9|2246.4|2240.4|2243.9|2237.9|17
1643716800000|2022-02-01 12:00:00|2244.6|2238.6|2241.9|2235.9|2244.6|2238.6|2239.6|2233.6|15
1643717100000|2022-02-01 12:05:00|2242.4|2236.4|2239.6|2233.6|2243.1|2237.1|2239.6|2233.6|23
1643717400000|2022-02-01 12:10:00|2240.4|2234.4|2242.6|2236.6|2242.9|2236.9|2240.4|2234.4|22
1643717700000|2022-02-01 12:15:00|2242.9|2236.9|2239.6|2233.6|2244.6|2238.6|2239.4|2233.4|27
1643718000000|2022-02-01 12:20:00|2239.4|2233.4|2238.6|2232.6|2240.1|2234.1|2238.6|2232.6|12
1643718300000|2022-02-01 12:25:00|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|3
1643718600000|2022-02-01 12:30:00|2239.1|2233.1|2245.1|2239.1|2248.4|2242.4|2238.9|2232.9|47
1643718900000|2022-02-01 12:35:00|2244.6|2238.6|2247.1|2241.1|2247.1|2241.1|2243.6|2237.6|28
1643719200000|2022-02-01 12:40:00|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2244.4|2238.4|22
1643719500000|2022-02-01 12:45:00|2247.1|2241.1|2243.4|2237.4|2250.9|2244.9|2242.6|2236.6|45
1643719800000|2022-02-01 12:50:00|2243.9|2237.9|2246.5|2240.5|2246.5|2240.5|2243.5|2237.5|33
1643720100000|2022-02-01 12:55:00|2246.8|2240.8|2246.8|2240.8|2247.6|2241.6|2243.8|2237.8|31
1643720400000|2022-02-01 13:00:00|2246.9|2240.9|2245.5|2239.5|2249.4|2243.4|2243.4|2237.4|69
1643720700000|2022-02-01 13:05:00|2245.1|2239.1|2243.4|2237.4|2246|2240|2243.4|2237.4|22
1643721000000|2022-02-01 13:10:00|2243.1|2237.1|2241.8|2235.8|2243.1|2237.1|2241.4|2235.4|17
1643721300000|2022-02-01 13:15:00|2241.9|2235.9|2246.1|2240.1|2247.3|2241.3|2241.9|2235.9|52
1643721600000|2022-02-01 13:20:00|2246|2240|2245.9|2239.9|2246.3|2240.3|2244|2238|23
1643721900000|2022-02-01 13:25:00|2246|2240|2246.1|2240.1|2247.3|2241.3|2245|2239|16
1643722200000|2022-02-01 13:30:00|2245.8|2239.8|2243.6|2237.6|2245.9|2239.9|2243.6|2237.6|12
1643722500000|2022-02-01 13:35:00|2243.4|2237.4|2247.5|2241.5|2248.4|2242.4|2242.9|2236.9|29
1643722800000|2022-02-01 13:40:00|2247|2241|2247|2241|2251.6|2245.6|2247|2241|25
1643723100000|2022-02-01 13:45:00|2246.9|2240.9|2240.1|2234.1|2246.9|2240.9|2240|2234|25
1643723400000|2022-02-01 13:50:00|2240.3|2234.3|2239.6|2233.6|2240.9|2234.9|2238.8|2232.8|16
1643723700000|2022-02-01 13:55:00|2239.8|2233.8|2239.5|2233.5|2241.1|2235.1|2239.4|2233.4|10
1643724000000|2022-02-01 14:00:00|2239.3|2233.3|2240.1|2234.1|2241.3|2235.3|2239|2233|22
1643724300000|2022-02-01 14:05:00|2240.3|2234.3|2239.9|2233.9|2240.6|2234.6|2238.9|2232.9|17
1643724600000|2022-02-01 14:10:00|2239.8|2233.8|2239.5|2233.5|2239.9|2233.9|2238.8|2232.8|26
1643724900000|2022-02-01 14:15:00|2239.4|2233.4|2239|2233|2240.8|2234.8|2238.8|2232.8|22
1643725200000|2022-02-01 14:20:00|2239.1|2233.1|2239.1|2233.1|2240.3|2234.3|2238.6|2232.6|39
1643725500000|2022-02-01 14:25:00|2239.3|2233.3|2238.9|2232.9|2239.8|2233.8|2238.9|2232.9|20
1643725800000|2022-02-01 14:30:00|2239.1|2233.1|2239.8|2233.8|2241.5|2235.5|2238.8|2232.8|31
1643726100000|2022-02-01 14:35:00|2239.9|2233.9|2240.4|2234.4|2242.3|2236.3|2238.8|2232.8|36
1643726400000|2022-02-01 14:40:00|2240.6|2234.6|2235|2229|2241|2235|2235|2229|40
1643726700000|2022-02-01 14:45:00|2234|2228|2232.5|2226.5|2234.9|2228.9|2232.3|2226.3|19
1643727000000|2022-02-01 14:50:00|2232.9|2226.9|2240.6|2234.6|2240.9|2234.9|2232.9|2226.9|17
1643727300000|2022-02-01 14:55:00|2240.3|2234.3|2240.3|2234.3|2240.4|2234.4|2236.1|2230.1|28
1643727600000|2022-02-01 15:00:00|2239.9|2233.9|2234.1|2228.1|2240.4|2234.4|2234.1|2228.1|21
1643727900000|2022-02-01 15:05:00|2233.3|2227.3|2236.5|2230.5|2237.9|2231.9|2232.8|2226.8|25
1643728200000|2022-02-01 15:10:00|2236.4|2230.4|2235.9|2229.9|2237.6|2231.6|2233.3|2227.3|42
1643728500000|2022-02-01 15:15:00|2236|2230|2241.6|2235.6|2247.1|2241.1|2236|2230|35
1643728800000|2022-02-01 15:20:00|2241.9|2235.9|2243.5|2237.5|2243.5|2237.5|2241.8|2235.8|15
1643729100000|2022-02-01 15:25:00|2243.3|2237.3|2242.9|2236.9|2243.3|2237.3|2242.9|2236.9|3
1643729400000|2022-02-01 15:30:00|2242.5|2236.5|2242.3|2236.3|2244.1|2238.1|2241.9|2235.9|16
1643729700000|2022-02-01 15:35:00|2241.9|2235.9|2244|2238|2244|2238|2240.9|2234.9|13
1643730000000|2022-02-01 15:40:00|2244.3|2238.3|2242.6|2236.6|2244.6|2238.6|2242.6|2236.6|18
1643730300000|2022-02-01 15:45:00|2242.4|2236.4|2241.4|2235.4|2242.4|2236.4|2241.4|2235.4|6
1643730600000|2022-02-01 15:50:00|2241.1|2235.1|2239.6|2233.6|2241.1|2235.1|2237.9|2231.9|18
1643730900000|2022-02-01 15:55:00|2239.4|2233.4|2234.5|2228.5|2239.9|2233.9|2234.3|2228.3|40
1643731200000|2022-02-01 16:00:00|2234.4|2228.4|2231|2225|2235.3|2229.3|2230|2224|49
1643731500000|2022-02-01 16:05:00|2230.9|2224.9|2231.3|2225.3|2235.1|2229.1|2230.5|2224.5|44
1643731800000|2022-02-01 16:10:00|2231.1|2225.1|2234.9|2228.9|2235.5|2229.5|2228.6|2222.6|45
1643732100000|2022-02-01 16:15:00|2235.6|2229.6|2237.6|2231.6|2240.5|2234.5|2233.4|2227.4|133
1643732400000|2022-02-01 16:20:00|2237.8|2231.8|2234|2228|2240.5|2234.5|2231.5|2225.5|57
1643732700000|2022-02-01 16:25:00|2233.9|2227.9|2229.9|2223.9|2234.1|2228.1|2228.9|2222.9|47
1643733000000|2022-02-01 16:30:00|2229.6|2223.6|2228.1|2222.1|2230.8|2224.8|2227.5|2221.5|36
1643733300000|2022-02-01 16:35:00|2228.3|2222.3|2228.4|2222.4|2229.1|2223.1|2228.1|2222.1|15
1643733600000|2022-02-01 16:40:00|2228.3|2222.3|2229.9|2223.9|2231.6|2225.6|2228|2222|20
1643733900000|2022-02-01 16:45:00|2229.8|2223.8|2229.1|2223.1|2231.6|2225.6|2229.1|2223.1|18
1643734200000|2022-02-01 16:50:00|2229.3|2223.3|2232.8|2226.8|2233.5|2227.5|2229.3|2223.3|14
1643734500000|2022-02-01 16:55:00|2232.9|2226.9|2235.1|2229.1|2236.3|2230.3|2232.4|2226.4|12
1643734800000|2022-02-01 17:00:00|2234.9|2228.9|2235.1|2229.1|2238.1|2232.1|2234.9|2228.9|28
1643735100000|2022-02-01 17:05:00|2234.9|2228.9|2234.5|2228.5|2234.9|2228.9|2234.4|2228.4|4
1643735400000|2022-02-01 17:10:00|2233.9|2227.9|2233.3|2227.3|2233.9|2227.9|2233.3|2227.3|3
1643735700000|2022-02-01 17:15:00|2233.6|2227.6|2234.3|2228.3|2234.3|2228.3|2233.6|2227.6|4
1643736000000|2022-02-01 17:20:00|2235.1|2229.1|2236|2230|2237.5|2231.5|2235.1|2229.1|10
1643736300000|2022-02-01 17:25:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1643736600000|2022-02-01 17:30:00|2235.8|2229.8|2235|2229|2235.8|2229.8|2235|2229|2
1643736900000|2022-02-01 17:35:00|2234.8|2228.8|2235|2229|2235.4|2229.4|2234.8|2228.8|14
1643737200000|2022-02-01 17:40:00|2234.9|2228.9|2235|2229|2235|2229|2234.5|2228.5|10
1643737500000|2022-02-01 17:45:00|2234.6|2228.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|6
1643737800000|2022-02-01 17:50:00|2233.5|2227.5|2235.1|2229.1|2235.1|2229.1|2233|2227|15
1643738100000|2022-02-01 17:55:00|2234.9|2228.9|2239.1|2233.1|2239.1|2233.1|2234.6|2228.6|16
1643763600000|2022-02-02 01:00:00|2238.9|2232.9|2238.9|2232.9|2239.9|2233.9|2238.9|2232.9|6
1643763900000|2022-02-02 01:05:00|2238.6|2232.6|2240.1|2234.1|2240.1|2234.1|2234.6|2228.6|12
1643764500000|2022-02-02 01:15:00|2243.6|2237.6|2243.9|2237.9|2245.5|2239.3|2243.6|2237.3|10
1643764800000|2022-02-02 01:20:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1643765100000|2022-02-02 01:25:00|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1643765400000|2022-02-02 01:30:00|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1643766000000|2022-02-02 01:40:00|2244.1|2238.1|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|4
1643766300000|2022-02-02 01:45:00|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1643766600000|2022-02-02 01:50:00|2244.6|2238.6|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|2
1643766900000|2022-02-02 01:55:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1643767200000|2022-02-02 02:00:00|2244.4|2238.4|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|4
1643767500000|2022-02-02 02:05:00|2243.9|2237.9|2242.4|2236.4|2243.9|2237.9|2241.9|2235.9|11
1643767800000|2022-02-02 02:10:00|2241.9|2235.9|2243.6|2237.6|2243.6|2237.6|2241.9|2235.9|11
1643768400000|2022-02-02 02:20:00|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.1|2237.1|3
1643768700000|2022-02-02 02:25:00|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|2
1643769000000|2022-02-02 02:30:00|2242.6|2236.6|2243.6|2237.6|2244.1|2238.1|2242.6|2236.6|7
1643769300000|2022-02-02 02:35:00|2243.4|2237.4|2243.1|2237.1|2243.4|2237.4|2243.1|2237.1|2
1643769600000|2022-02-02 02:40:00|2242.9|2236.9|2242.9|2236.9|2243.4|2237.4|2242.9|2236.9|3
1643769900000|2022-02-02 02:45:00|2242.6|2236.6|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|2
1643771100000|2022-02-02 03:05:00|2241.9|2235.9|2241.1|2235.1|2241.9|2235.9|2240.6|2234.6|7
1643771700000|2022-02-02 03:15:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1643772000000|2022-02-02 03:20:00|2240.9|2234.9|2239.9|2233.9|2240.9|2234.9|2239.9|2233.9|2
1643772300000|2022-02-02 03:25:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1643772600000|2022-02-02 03:30:00|2239.9|2233.9|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|3
1643773200000|2022-02-02 03:40:00|2240.1|2234.1|2241.9|2235.9|2241.9|2235.9|2240.1|2234.1|5
1643773500000|2022-02-02 03:45:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1643773800000|2022-02-02 03:50:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1643774400000|2022-02-02 04:00:00|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1643774700000|2022-02-02 04:05:00|2242.4|2236.4|2243.4|2237.4|2243.6|2237.6|2242.4|2236.4|4
1643775900000|2022-02-02 04:25:00|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1643777400000|2022-02-02 04:50:00|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.6|2235.6|5
1643777700000|2022-02-02 04:55:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1643778600000|2022-02-02 05:10:00|2241.9|2235.9|2242.1|2236.1|2242.1|2236.1|2241.9|2235.9|2
1643778900000|2022-02-02 05:15:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1643779500000|2022-02-02 05:25:00|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1643779800000|2022-02-02 05:30:00|2241.6|2235.6|2243.1|2237.1|2243.1|2237.1|2241.6|2235.6|5
1643780400000|2022-02-02 05:40:00|2243.4|2237.4|2244.4|2238.4|2246.1|2240.1|2243.4|2237.4|23
1643780700000|2022-02-02 05:45:00|2243.6|2237.6|2242.6|2236.6|2244.1|2238.1|2239.9|2233.9|37
1643781000000|2022-02-02 05:50:00|2242.4|2236.4|2238.6|2232.6|2242.4|2236.4|2238.4|2232.4|46
1643781300000|2022-02-02 05:55:00|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2238.1|2232.1|4
1643781600000|2022-02-02 06:00:00|2237.9|2231.9|2237.9|2231.9|2239.1|2233.1|2237.9|2231.9|10
1643781900000|2022-02-02 06:05:00|2238.9|2232.9|2238.1|2232.1|2239.9|2233.9|2238.1|2232.1|17
1643782200000|2022-02-02 06:10:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1643782500000|2022-02-02 06:15:00|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|2
1643782800000|2022-02-02 06:20:00|2238.1|2232.1|2238.1|2232.1|2240.1|2234.1|2238.1|2232.1|16
1643783100000|2022-02-02 06:25:00|2237.9|2231.9|2238.1|2232.1|2239.4|2233.4|2237.9|2231.9|9
1643783400000|2022-02-02 06:30:00|2237.9|2231.9|2234.6|2228.6|2237.9|2231.9|2234.6|2228.6|6
1643783700000|2022-02-02 06:35:00|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2233.4|2227.4|22
1643784000000|2022-02-02 06:40:00|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2233.6|2227.6|32
1643784300000|2022-02-02 06:45:00|2234.4|2228.4|2234.9|2228.9|2235.4|2229.4|2233.4|2227.4|25
1643784600000|2022-02-02 06:50:00|2234.1|2228.1|2233.4|2227.4|2234.6|2228.6|2233.4|2227.4|7
1643784900000|2022-02-02 06:55:00|2234.4|2228.4|2233.9|2227.9|2235.4|2229.4|2233.9|2227.9|20
1643785200000|2022-02-02 07:00:00|2233.6|2227.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|10
1643785500000|2022-02-02 07:05:00|2233.4|2227.4|2232.9|2226.9|2233.4|2227.4|2231.4|2225.4|10
1643785800000|2022-02-02 07:10:00|2233.1|2227.1|2233.9|2227.9|2234.4|2228.4|2233.1|2227.1|10
1643786100000|2022-02-02 07:15:00|2233.6|2227.6|2234.4|2228.4|2235.4|2229.4|2233.1|2227.1|12
1643786400000|2022-02-02 07:20:00|2234.6|2228.6|2235.1|2229.1|2235.4|2229.4|2234.4|2228.4|13
1643786700000|2022-02-02 07:25:00|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|2
1643787000000|2022-02-02 07:30:00|2234.9|2228.9|2233.4|2227.4|2234.9|2228.9|2233.4|2227.4|15
1643787300000|2022-02-02 07:35:00|2233.1|2227.1|2232.1|2226.1|2233.1|2227.1|2231.6|2225.6|11
1643787600000|2022-02-02 07:40:00|2231.6|2225.6|2233.1|2227.1|2233.4|2227.4|2231.1|2225.1|13
1643787900000|2022-02-02 07:45:00|2232.9|2226.9|2232.9|2226.9|2233.4|2227.4|2232.9|2226.9|11
1643788200000|2022-02-02 07:50:00|2233.4|2227.4|2234.9|2228.9|2234.9|2228.9|2232.9|2226.9|11
1643788500000|2022-02-02 07:55:00|2235.1|2229.1|2232.9|2226.9|2235.1|2229.1|2231.9|2225.9|14
1643788800000|2022-02-02 08:00:00|2232.6|2226.6|2233.6|2227.6|2236.1|2230.1|2231.9|2225.9|38
1643789100000|2022-02-02 08:05:00|2233.9|2227.9|2231.6|2225.6|2235.6|2229.6|2230.9|2224.9|24
1643789400000|2022-02-02 08:10:00|2230.6|2224.6|2230.6|2224.6|2231.6|2225.6|2229.4|2223.4|17
1643789700000|2022-02-02 08:15:00|2232.1|2226.1|2240.1|2234.1|2240.6|2234.6|2231.4|2225.4|43
1643790000000|2022-02-02 08:20:00|2239.9|2233.9|2238.9|2232.9|2239.9|2233.9|2235.9|2229.9|27
1643790300000|2022-02-02 08:25:00|2239.1|2233.1|2238.6|2232.6|2240.4|2234.4|2238.1|2232.1|28
1643790600000|2022-02-02 08:30:00|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2238.1|2232.1|6
1643790900000|2022-02-02 08:35:00|2239.1|2233.1|2239.6|2233.6|2240.4|2234.4|2238.6|2232.6|20
1643791200000|2022-02-02 08:40:00|2239.4|2233.4|2237.9|2231.9|2239.4|2233.4|2237.6|2231.6|16
1643791500000|2022-02-02 08:45:00|2239.1|2233.1|2235.9|2229.9|2239.1|2233.1|2235.9|2229.9|18
1643791800000|2022-02-02 08:50:00|2235.6|2229.6|2238.9|2232.9|2239.6|2233.6|2235.6|2229.6|37
1643792100000|2022-02-02 08:55:00|2238.6|2232.6|2239.6|2233.6|2242.1|2236.1|2237.4|2231.4|32
1643792400000|2022-02-02 09:00:00|2239.4|2233.4|2241.1|2235.1|2241.6|2235.6|2237.9|2231.9|26
1643792700000|2022-02-02 09:05:00|2240.9|2234.9|2242.6|2236.6|2245.4|2239.4|2240.9|2234.9|32
1643793000000|2022-02-02 09:10:00|2242.9|2236.9|2243.6|2237.6|2245.1|2239.1|2242.8|2236.8|19
1643793300000|2022-02-02 09:15:00|2243.8|2237.8|2244.6|2238.6|2244.6|2238.6|2243.5|2237.5|15
1643793600000|2022-02-02 09:20:00|2244.5|2238.5|2242.4|2236.4|2245.1|2239.1|2241.4|2235.4|45
1643793900000|2022-02-02 09:25:00|2242.3|2236.3|2243.3|2237.3|2244.4|2238.4|2242.3|2236.3|28
1643794200000|2022-02-02 09:30:00|2243.5|2237.5|2246.9|2240.9|2247.1|2241.1|2243.5|2237.5|30
1643794500000|2022-02-02 09:35:00|2246|2240|2246.9|2240.9|2247|2241|2245.4|2239.4|20
1643794800000|2022-02-02 09:40:00|2246.8|2240.8|2246|2240|2246.8|2240.8|2242.9|2236.9|36
1643795100000|2022-02-02 09:45:00|2246.1|2240.1|2245.1|2239.1|2246.5|2240.5|2244.8|2238.8|12
1643795400000|2022-02-02 09:50:00|2245|2239|2244.8|2238.8|2246.1|2240.1|2244|2238|29
1643795700000|2022-02-02 09:55:00|2244.4|2238.4|2245.8|2239.8|2246.8|2240.8|2243.9|2237.9|33
1643796000000|2022-02-02 10:00:00|2245.4|2239.4|2244.4|2238.4|2245.4|2239.4|2243.3|2237.3|28
1643796300000|2022-02-02 10:05:00|2244.3|2238.3|2242.6|2236.6|2245.5|2239.5|2242.6|2236.6|33
1643796600000|2022-02-02 10:10:00|2242.9|2236.9|2244.4|2238.4|2245.5|2239.5|2242.9|2236.9|19
1643796900000|2022-02-02 10:15:00|2244.1|2238.1|2243.1|2237.1|2245.6|2239.6|2243.1|2237.1|22
1643797200000|2022-02-02 10:20:00|2243|2237|2244|2238|2244.3|2238.3|2243|2237|10
1643797500000|2022-02-02 10:25:00|2244.1|2238.1|2245.5|2239.5|2245.5|2239.5|2244.1|2238.1|10
1643797800000|2022-02-02 10:30:00|2245.4|2239.4|2244.5|2238.5|2245.4|2239.4|2244.5|2238.5|4
1643798100000|2022-02-02 10:35:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.8|2237.8|6
1643798400000|2022-02-02 10:40:00|2243.9|2237.9|2244.3|2238.3|2245.1|2239.1|2242.8|2236.8|24
1643798700000|2022-02-02 10:45:00|2244.4|2238.4|2244.1|2238.1|2244.4|2238.4|2244|2238|5
1643799000000|2022-02-02 10:50:00|2244.3|2238.3|2244.1|2238.1|2244.3|2238.3|2244|2238|3
1643799300000|2022-02-02 10:55:00|2244|2238|2242.8|2236.8|2244.1|2238.1|2242.4|2236.4|18
1643799600000|2022-02-02 11:00:00|2243|2237|2243.6|2237.6|2243.8|2237.8|2242.5|2236.5|16
1643799900000|2022-02-02 11:05:00|2243.4|2237.4|2242.6|2236.6|2244.4|2238.4|2242.6|2236.6|20
1643800200000|2022-02-02 11:10:00|2243.1|2237.1|2242.8|2236.8|2243.4|2237.4|2242.8|2236.8|5
1643800500000|2022-02-02 11:15:00|2242.6|2236.6|2243.9|2237.9|2243.9|2237.9|2241.9|2235.9|29
1643800800000|2022-02-02 11:20:00|2243.6|2237.6|2242.8|2236.8|2243.9|2237.9|2242.8|2236.8|25
1643801100000|2022-02-02 11:25:00|2242.6|2236.6|2242.5|2236.5|2243|2237|2242.4|2236.4|24
1643801400000|2022-02-02 11:30:00|2242.6|2236.6|2241.3|2235.3|2243.4|2237.4|2241|2235|27
1643801700000|2022-02-02 11:35:00|2241.1|2235.1|2239.8|2233.8|2241.1|2235.1|2239.3|2233.3|33
1643802000000|2022-02-02 11:40:00|2239.6|2233.6|2238.1|2232.1|2240.6|2234.6|2238.1|2232.1|26
1643802300000|2022-02-02 11:45:00|2238.4|2232.4|2239.8|2233.8|2240.1|2234.1|2238.4|2232.4|18
1643802600000|2022-02-02 11:50:00|2239.6|2233.6|2236.6|2230.6|2239.8|2233.8|2236.6|2230.6|27
1643802900000|2022-02-02 11:55:00|2236.8|2230.8|2237.8|2231.8|2238.4|2232.4|2236.5|2230.5|20
1643803200000|2022-02-02 12:00:00|2237.9|2231.9|2237.6|2231.6|2238.4|2232.4|2236|2230|30
1643803500000|2022-02-02 12:05:00|2237.4|2231.4|2236.6|2230.6|2237.4|2231.4|2235.8|2229.8|29
1643803800000|2022-02-02 12:10:00|2236.3|2230.3|2237|2231|2237|2231|2235.8|2229.8|18
1643804100000|2022-02-02 12:15:00|2236.8|2230.8|2234.6|2228.6|2237.8|2231.8|2234.6|2228.6|27
1643804400000|2022-02-02 12:20:00|2235|2229|2235.9|2229.9|2236.5|2230.5|2234.9|2228.9|25
1643804700000|2022-02-02 12:25:00|2235.8|2229.8|2236.3|2230.3|2237|2231|2235.8|2229.8|9
1643805000000|2022-02-02 12:30:00|2236.4|2230.4|2236.8|2230.8|2236.9|2230.9|2235.4|2229.4|19
1643805300000|2022-02-02 12:35:00|2237|2231|2237.5|2231.5|2239.5|2233.5|2236.5|2230.5|14
1643805600000|2022-02-02 12:40:00|2237.4|2231.4|2238.1|2232.1|2238.4|2232.4|2237.3|2231.3|18
1643805900000|2022-02-02 12:45:00|2238|2232|2237|2231|2238|2232|2235.6|2229.6|35
1643806200000|2022-02-02 12:50:00|2237.3|2231.3|2235.9|2229.9|2237.5|2231.5|2235.3|2229.3|41
1643806500000|2022-02-02 12:55:00|2236.1|2230.1|2231.1|2225.1|2236.8|2230.8|2231|2225|53
1643806800000|2022-02-02 13:00:00|2231.3|2225.3|2229.8|2223.8|2233.1|2227.1|2229.5|2223.5|74
1643807100000|2022-02-02 13:05:00|2229.9|2223.9|2229.1|2223.1|2230.5|2224.5|2227.9|2221.9|41
1643807400000|2022-02-02 13:10:00|2228.9|2222.9|2227.4|2221.4|2229.4|2223.4|2227.4|2221.4|31
1643807700000|2022-02-02 13:15:00|2227.5|2221.5|2227.1|2221.1|2229.3|2223.3|2225.4|2219.4|78
1643808000000|2022-02-02 13:20:00|2226.8|2220.8|2230.3|2224.3|2231.8|2225.8|2226.1|2220.1|100
1643808300000|2022-02-02 13:25:00|2230|2224|2227|2221|2230.3|2224.3|2226.8|2220.8|90
1643808600000|2022-02-02 13:30:00|2227.9|2221.9|2225.4|2219.4|2227.9|2221.9|2225.4|2219.4|49
1643808900000|2022-02-02 13:35:00|2225.3|2219.3|2226.5|2220.5|2228.6|2222.6|2225.3|2219.3|62
1643809200000|2022-02-02 13:40:00|2226.3|2220.3|2226.9|2220.9|2227.4|2221.4|2226.1|2220.1|42
1643809500000|2022-02-02 13:45:00|2226.6|2220.6|2227.9|2221.9|2228.8|2222.8|2226.3|2220.3|54
1643809800000|2022-02-02 13:50:00|2227.8|2221.8|2227.3|2221.3|2228.8|2222.8|2227.3|2221.3|30
1643810100000|2022-02-02 13:55:00|2226.9|2220.9|2221.9|2215.9|2226.9|2220.9|2221.9|2215.9|53
1643810400000|2022-02-02 14:00:00|2222|2216|2219.5|2213.5|2222|2216|2215.9|2209.9|61
1643810700000|2022-02-02 14:05:00|2219.8|2213.8|2223.5|2217.5|2223.8|2217.8|2219.8|2213.8|44
1643811000000|2022-02-02 14:10:00|2223.4|2217.4|2223|2217|2224.9|2218.9|2222.1|2216.1|59
1643811300000|2022-02-02 14:15:00|2223.3|2217.3|2223|2217|2223.9|2217.9|2222.3|2216.3|52
1643811600000|2022-02-02 14:20:00|2222.8|2216.8|2220.4|2214.4|2223.3|2217.3|2217.5|2211.5|44
1643811900000|2022-02-02 14:25:00|2220.6|2214.6|2220.6|2214.6|2222.1|2216.1|2219.8|2213.8|38
1643812200000|2022-02-02 14:30:00|2220.3|2214.3|2219|2213|2220.4|2214.4|2217.6|2211.6|55
1643812500000|2022-02-02 14:35:00|2219.1|2213.1|2217.3|2211.3|2219.1|2213.1|2217|2211|34
1643812800000|2022-02-02 14:40:00|2216.9|2210.9|2213.9|2207.9|2217.3|2211.3|2212.5|2206.5|83
1643813100000|2022-02-02 14:45:00|2213.5|2207.5|2208.4|2202.4|2214.9|2208.9|2207.5|2201.5|56
1643813400000|2022-02-02 14:50:00|2208.9|2202.9|2208.6|2202.6|2212.6|2206.6|2208.6|2202.6|56
1643813700000|2022-02-02 14:55:00|2209.4|2203.4|2213|2207|2213.9|2207.9|2209.4|2203.4|40
1643814000000|2022-02-02 15:00:00|2212.1|2206.1|2216.4|2210.4|2216.6|2210.6|2211.6|2205.6|52
1643814300000|2022-02-02 15:05:00|2216.1|2210.1|2216.9|2210.9|2219|2213|2215|2209|53
1643814600000|2022-02-02 15:10:00|2217.1|2211.1|2217.6|2211.6|2217.9|2211.9|2215.8|2209.8|26
1643814900000|2022-02-02 15:15:00|2217.4|2211.4|2219.1|2213.1|2221.1|2215.1|2217.4|2211.4|46
1643815200000|2022-02-02 15:20:00|2219.3|2213.3|2220|2214|2220.6|2214.6|2219.3|2213.3|30
1643815500000|2022-02-02 15:25:00|2220.1|2214.1|2221.4|2215.4|2223.3|2217.3|2218.8|2212.8|59
1643815800000|2022-02-02 15:30:00|2221.6|2215.6|2221.5|2215.5|2223.8|2217.8|2220.3|2214.3|79
1643816100000|2022-02-02 15:35:00|2221.3|2215.3|2225.3|2219.3|2227|2221|2221.3|2215.3|59
1643816400000|2022-02-02 15:40:00|2225.5|2219.5|2225.1|2219.1|2227|2221|2224.3|2218.3|60
1643816700000|2022-02-02 15:45:00|2225.4|2219.4|2226|2220|2227.4|2221.4|2224.6|2218.6|56
1643817000000|2022-02-02 15:50:00|2225.8|2219.8|2224.8|2218.8|2226|2220|2224.8|2218.8|28
1643817300000|2022-02-02 15:55:00|2224.6|2218.6|2233.5|2227.5|2234.3|2228.3|2224.3|2218.3|145
1643817600000|2022-02-02 16:00:00|2233.8|2227.8|2242.6|2236.6|2242.8|2236.8|2232.5|2226.5|85
1643817900000|2022-02-02 16:05:00|2242.9|2236.9|2242.1|2236.1|2247|2241|2240.3|2234.3|101
1643818200000|2022-02-02 16:10:00|2242|2236|2239.6|2233.6|2244.9|2238.9|2235.9|2229.9|130
1643818500000|2022-02-02 16:15:00|2240.4|2234.4|2244.3|2238.3|2246.8|2240.8|2240.4|2234.4|208
1643818800000|2022-02-02 16:20:00|2244.1|2238.1|2239.3|2233.3|2244.1|2238.1|2238.6|2232.6|71
1643819100000|2022-02-02 16:25:00|2239.1|2233.1|2239.4|2233.4|2240.5|2234.5|2237.1|2231.1|67
1643819400000|2022-02-02 16:30:00|2239.3|2233.3|2234|2228|2239.6|2233.6|2232.9|2226.9|63
1643819700000|2022-02-02 16:35:00|2234.3|2228.3|2234.3|2228.3|2235.1|2229.1|2233.9|2227.9|30
1643820000000|2022-02-02 16:40:00|2234.6|2228.6|2243.9|2237.9|2243.9|2237.9|2234.6|2228.6|84
1643820300000|2022-02-02 16:45:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2240.5|2234.5|20
1643820600000|2022-02-02 16:50:00|2242.9|2236.9|2245.4|2239.4|2246.3|2240.3|2242.8|2236.8|23
1643820900000|2022-02-02 16:55:00|2245.8|2239.8|2246.6|2240.6|2246.9|2240.9|2244.9|2238.9|27
1643821200000|2022-02-02 17:00:00|2246.4|2240.4|2245.3|2239.3|2247.1|2241.1|2243.3|2237.3|31
1643821500000|2022-02-02 17:05:00|2244.3|2238.3|2242.4|2236.4|2245.3|2239.3|2242.4|2236.4|27
1643821800000|2022-02-02 17:10:00|2242.3|2236.3|2242.4|2236.4|2242.5|2236.5|2241.8|2235.8|5
1643822100000|2022-02-02 17:15:00|2242.1|2236.1|2240.3|2234.3|2242.4|2236.4|2240.3|2234.3|24
1643822400000|2022-02-02 17:20:00|2239.9|2233.9|2240.9|2234.9|2241.1|2235.1|2239.9|2233.9|12
1643822700000|2022-02-02 17:25:00|2240.5|2234.5|2240.4|2234.4|2240.5|2234.5|2240.3|2234.3|4
1643823000000|2022-02-02 17:30:00|2240.6|2234.6|2238.4|2232.4|2240.6|2234.6|2238.3|2232.3|18
1643823300000|2022-02-02 17:35:00|2238.3|2232.3|2238.6|2232.6|2239|2233|2237.8|2231.8|19
1643823600000|2022-02-02 17:40:00|2238.4|2232.4|2241.5|2235.5|2241.5|2235.5|2238|2232|22
1643823900000|2022-02-02 17:45:00|2241.3|2235.3|2241.3|2235.3|2241.5|2235.5|2240.5|2234.5|9
1643824500000|2022-02-02 17:55:00|2241.4|2235.4|2244|2238|2244|2238|2241.4|2235.4|27
1643850000000|2022-02-03 01:00:00|2237.4|2231.4|2236|2230|2239.9|2233.9|2236|2230|9
1643850300000|2022-02-03 01:05:00|2236.3|2230.3|2235.8|2229.8|2236.5|2230.5|2235.8|2229.8|5
1643850600000|2022-02-03 01:10:00|2236|2230|2235.8|2229.8|2236|2230|2235.5|2229.5|4
1643850900000|2022-02-03 01:15:00|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1643851200000|2022-02-03 01:20:00|2236|2230|2235.5|2229.5|2236|2230|2235.5|2229.5|7
1643851500000|2022-02-03 01:25:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1643851800000|2022-02-03 01:30:00|2236.3|2230.3|2236.3|2230.3|2236.4|2230.4|2235.8|2229.8|6
1643852100000|2022-02-03 01:35:00|2236.5|2230.5|2237|2231|2237|2231|2236.5|2230.5|3
1643852400000|2022-02-03 01:40:00|2238.1|2232.1|2237.6|2231.6|2238.3|2232.3|2237.6|2231.6|5
1643852700000|2022-02-03 01:45:00|2237.9|2231.9|2239.9|2233.9|2240.4|2234.4|2237.9|2231.9|7
1643853000000|2022-02-03 01:50:00|2240.1|2234.1|2241.9|2235.9|2242|2236|2240.1|2234.1|10
1643853300000|2022-02-03 01:55:00|2242|2236|2242.6|2236.6|2242.8|2236.8|2242|2236|6
1643853600000|2022-02-03 02:00:00|2243|2237|2240.6|2234.6|2243.3|2237.3|2240.4|2234.4|11
1643854200000|2022-02-03 02:10:00|2241|2235|2240.8|2234.8|2241|2235|2240.8|2234.8|2
1643855400000|2022-02-03 02:30:00|2241|2235|2241.6|2235.6|2241.6|2235.6|2241|2235|3
1643855700000|2022-02-03 02:35:00|2242.3|2236.3|2242.3|2236.3|2245.5|2239.5|2242.3|2236.3|13
1643856000000|2022-02-03 02:40:00|2242.4|2236.4|2242.1|2236.1|2243|2237|2242.1|2236.1|7
1643856600000|2022-02-03 02:50:00|2242|2236|2242|2236|2242|2236|2242|2236|1
1643857800000|2022-02-03 03:10:00|2242.4|2236.4|2243.1|2237.1|2243.3|2237.3|2242.4|2236.4|6
1643858100000|2022-02-03 03:15:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1643858400000|2022-02-03 03:20:00|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.1|2237.1|5
1643858700000|2022-02-03 03:25:00|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.1|2237.1|13
1643859000000|2022-02-03 03:30:00|2243.5|2237.5|2243.6|2237.6|2244.3|2238.3|2243.5|2237.5|5
1643859900000|2022-02-03 03:45:00|2243.3|2237.3|2243.1|2237.1|2243.3|2237.3|2243.1|2237.1|2
1643861400000|2022-02-03 04:10:00|2242.4|2236.4|2241.4|2235.4|2242.4|2236.4|2241.4|2235.4|4
1643861700000|2022-02-03 04:15:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.6|2234.6|3
1643862600000|2022-02-03 04:30:00|2240.6|2234.6|2239.9|2233.9|2240.6|2234.6|2239.9|2233.9|4
1643862900000|2022-02-03 04:35:00|2240|2234|2239.9|2233.9|2240|2234|2239.9|2233.9|2
1643863200000|2022-02-03 04:40:00|2240|2234|2239.9|2233.9|2240|2234|2239.9|2233.9|2
1643863800000|2022-02-03 04:50:00|2239.6|2233.6|2239.8|2233.8|2239.8|2233.8|2239.6|2233.6|2
1643864100000|2022-02-03 04:55:00|2240|2234|2240.5|2234.5|2240.5|2234.5|2240|2234|3
1643865000000|2022-02-03 05:10:00|2240.8|2234.8|2241.5|2235.5|2241.6|2235.6|2240.8|2234.8|4
1643866200000|2022-02-03 05:30:00|2241.4|2235.4|2241.5|2235.5|2241.6|2235.6|2241.4|2235.4|4
1643866500000|2022-02-03 05:35:00|2241.4|2235.4|2241.5|2235.5|2241.5|2235.5|2241.4|2235.4|2
1643866800000|2022-02-03 05:40:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|3
1643867100000|2022-02-03 05:45:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1643867400000|2022-02-03 05:50:00|2241.5|2235.5|2241.9|2235.9|2242|2236|2241.5|2235.5|4
1643867700000|2022-02-03 05:55:00|2242.4|2236.4|2241|2235|2243.3|2237.3|2240.5|2234.5|13
1643868000000|2022-02-03 06:00:00|2240.4|2234.4|2237.4|2231.4|2240.6|2234.6|2236.1|2230.1|28
1643868300000|2022-02-03 06:05:00|2238|2232|2235.6|2229.6|2238.1|2232.1|2234.4|2228.4|42
1643868600000|2022-02-03 06:10:00|2235.4|2229.4|2234.8|2228.8|2235.8|2229.8|2234.4|2228.4|24
1643868900000|2022-02-03 06:15:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2234.3|2228.3|33
1643869200000|2022-02-03 06:20:00|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2234.8|2228.8|20
1643869500000|2022-02-03 06:25:00|2235.6|2229.6|2235.1|2229.1|2235.8|2229.8|2234.8|2228.8|16
1643869800000|2022-02-03 06:30:00|2235.4|2229.4|2235|2229|2235.5|2229.5|2234.3|2228.3|24
1643870100000|2022-02-03 06:35:00|2235.3|2229.3|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|10
1643870400000|2022-02-03 06:40:00|2235.9|2229.9|2236.8|2230.8|2238|2232|2235.9|2229.9|12
1643870700000|2022-02-03 06:45:00|2236.5|2230.5|2236.1|2230.1|2236.8|2230.8|2235.6|2229.6|8
1643871000000|2022-02-03 06:50:00|2236.4|2230.4|2236.5|2230.5|2236.6|2230.6|2236.4|2230.4|4
1643871300000|2022-02-03 06:55:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2235.5|2229.5|5
1643871600000|2022-02-03 07:00:00|2235.5|2229.5|2237.6|2231.6|2237.6|2231.6|2235.3|2229.3|11
1643871900000|2022-02-03 07:05:00|2237.4|2231.4|2235.8|2229.8|2237.4|2231.4|2234.6|2228.6|23
1643872200000|2022-02-03 07:10:00|2235.6|2229.6|2236.5|2230.5|2236.5|2230.5|2235.5|2229.5|12
1643872500000|2022-02-03 07:15:00|2236.6|2230.6|2236.8|2230.8|2236.8|2230.8|2236.4|2230.4|4
1643872800000|2022-02-03 07:20:00|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2235.9|2229.9|3
1643873100000|2022-02-03 07:25:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2234.9|2228.9|6
1643873400000|2022-02-03 07:30:00|2236|2230|2234.5|2228.5|2237.1|2231.1|2234.5|2228.5|27
1643873700000|2022-02-03 07:35:00|2236|2230|2235.3|2229.3|2236|2230|2235|2229|8
1643874000000|2022-02-03 07:40:00|2235.5|2229.5|2234.8|2228.8|2236.3|2230.3|2234.8|2228.8|8
1643874600000|2022-02-03 07:50:00|2234.3|2228.3|2234.6|2228.6|2234.6|2228.6|2234.3|2228.3|4
1643874900000|2022-02-03 07:55:00|2234.9|2228.9|2235.8|2229.8|2236.9|2230.9|2234.5|2228.5|19
1643875200000|2022-02-03 08:00:00|2236|2230|2236.8|2230.8|2237.5|2231.5|2234.3|2228.3|42
1643875500000|2022-02-03 08:05:00|2237|2231|2234.6|2228.6|2237|2231|2234.6|2228.6|12
1643875800000|2022-02-03 08:10:00|2234.8|2228.8|2231.9|2225.9|2234.8|2228.8|2231.9|2225.9|11
1643876100000|2022-02-03 08:15:00|2231|2225|2230.1|2224.1|2233.8|2227.8|2227.5|2221.5|51
1643876400000|2022-02-03 08:20:00|2229.9|2223.9|2227|2221|2229.9|2223.9|2227|2221|28
1643876700000|2022-02-03 08:25:00|2226.9|2220.9|2227.1|2221.1|2227.4|2221.4|2225.8|2219.8|23
1643877000000|2022-02-03 08:30:00|2227|2221|2231.6|2225.6|2232.8|2226.8|2226.8|2220.8|41
1643877300000|2022-02-03 08:35:00|2231.5|2225.5|2230.6|2224.6|2231.6|2225.6|2230.3|2224.3|21
1643877600000|2022-02-03 08:40:00|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.1|2224.1|16
1643877900000|2022-02-03 08:45:00|2230.6|2224.6|2230.4|2224.4|2230.8|2224.8|2230.4|2224.4|11
1643878200000|2022-02-03 08:50:00|2230.5|2224.5|2230.3|2224.3|2232|2226|2230.3|2224.3|21
1643878500000|2022-02-03 08:55:00|2230.4|2224.4|2239.9|2233.9|2239.9|2233.9|2230.1|2224.1|42
1643878800000|2022-02-03 09:00:00|2239.5|2233.5|2237.5|2231.5|2240.9|2234.9|2237.5|2231.5|36
1643879100000|2022-02-03 09:05:00|2237.8|2231.8|2237.4|2231.4|2241.4|2235.4|2236.8|2230.8|35
1643879400000|2022-02-03 09:10:00|2237.3|2231.3|2235|2229|2238.1|2232.1|2234.9|2228.9|17
1643879700000|2022-02-03 09:15:00|2235.1|2229.1|2235.9|2229.9|2236.6|2230.6|2235.1|2229.1|25
1643880000000|2022-02-03 09:20:00|2235.8|2229.8|2235.6|2229.6|2236.4|2230.4|2234.6|2228.6|25
1643880300000|2022-02-03 09:25:00|2235.5|2229.5|2235.4|2229.4|2238|2232|2234.9|2228.9|25
1643880600000|2022-02-03 09:30:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2233.4|2227.4|17
1643880900000|2022-02-03 09:35:00|2234.6|2228.6|2233.5|2227.5|2236.4|2230.4|2232.8|2226.8|21
1643881200000|2022-02-03 09:40:00|2233.1|2227.1|2231.9|2225.9|2233.1|2227.1|2231.9|2225.9|29
1643881500000|2022-02-03 09:45:00|2232|2226|2232.1|2226.1|2233.5|2227.5|2231.6|2225.6|24
1643881800000|2022-02-03 09:50:00|2232.3|2226.3|2228.6|2222.6|2232.5|2226.5|2226.5|2220.5|26
1643882100000|2022-02-03 09:55:00|2228.9|2222.9|2227.4|2221.4|2230.3|2224.3|2227.3|2221.3|23
1643882400000|2022-02-03 10:00:00|2227.3|2221.3|2226.9|2220.9|2227.9|2221.9|2226.8|2220.8|27
1643882700000|2022-02-03 10:05:00|2226.6|2220.6|2225.9|2219.9|2227.1|2221.1|2225.9|2219.9|11
1643883000000|2022-02-03 10:10:00|2225.6|2219.6|2220.8|2214.8|2225.6|2219.6|2220.5|2214.5|38
1643883300000|2022-02-03 10:15:00|2220.6|2214.6|2223.3|2217.3|2224.4|2218.4|2220.6|2214.6|20
1643883600000|2022-02-03 10:20:00|2223|2217|2223.1|2217.1|2223.1|2217.1|2222.3|2216.3|6
1643883900000|2022-02-03 10:25:00|2223|2217|2223|2217|2223.1|2217.1|2222.6|2216.6|8
1643884200000|2022-02-03 10:30:00|2222.9|2216.9|2222.4|2216.4|2223.6|2217.6|2222.4|2216.4|22
1643884500000|2022-02-03 10:35:00|2222.5|2216.5|2222.4|2216.4|2223.6|2217.6|2222.1|2216.1|28
1643884800000|2022-02-03 10:40:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2222.4|2216.4|33
1643885100000|2022-02-03 10:45:00|2224|2218|2223.8|2217.8|2224|2218|2222|2216|12
1643885400000|2022-02-03 10:50:00|2223.9|2217.9|2223.3|2217.3|2224.1|2218.1|2223.3|2217.3|10
1643885700000|2022-02-03 10:55:00|2224|2218|2223.3|2217.3|2224|2218|2223|2217|7
1643886000000|2022-02-03 11:00:00|2223.4|2217.4|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|3
1643886300000|2022-02-03 11:05:00|2223.6|2217.6|2224.1|2218.1|2224.6|2218.6|2223|2217|17
1643886600000|2022-02-03 11:10:00|2224.4|2218.4|2222.1|2216.1|2225|2219|2222.1|2216.1|24
1643886900000|2022-02-03 11:15:00|2222.3|2216.3|2222.9|2216.9|2223.1|2217.1|2222.3|2216.3|10
1643887200000|2022-02-03 11:20:00|2222.8|2216.8|2220|2214|2223.1|2217.1|2219.8|2213.8|25
1643887500000|2022-02-03 11:25:00|2220.1|2214.1|2220|2214|2220.4|2214.4|2218.9|2212.9|28
1643887800000|2022-02-03 11:30:00|2219.8|2213.8|2218.9|2212.9|2219.8|2213.8|2218.3|2212.3|36
1643888100000|2022-02-03 11:35:00|2219|2213|2218.6|2212.6|2220.3|2214.3|2218.3|2212.3|41
1643888400000|2022-02-03 11:40:00|2218.4|2212.4|2218.4|2212.4|2220.3|2214.3|2218.4|2212.4|50
1643888700000|2022-02-03 11:45:00|2218.6|2212.6|2218.1|2212.1|2218.9|2212.9|2217|2211|39
1643889000000|2022-02-03 11:50:00|2218|2212|2218|2212|2218.8|2212.8|2217.3|2211.3|31
1643889300000|2022-02-03 11:55:00|2217.9|2211.9|2215.9|2209.9|2218|2212|2215.9|2209.9|49
1643889600000|2022-02-03 12:00:00|2216.1|2210.1|2216.5|2210.5|2217|2211|2214.8|2208.8|62
1643889900000|2022-02-03 12:05:00|2216.3|2210.3|2216.4|2210.4|2217.9|2211.9|2215.8|2209.8|53
1643890200000|2022-02-03 12:10:00|2216.6|2210.6|2218.1|2212.1|2218.4|2212.4|2216.3|2210.3|15
1643890500000|2022-02-03 12:15:00|2218|2212|2219.5|2213.5|2221.1|2215.1|2218|2212|45
1643890800000|2022-02-03 12:20:00|2219.4|2213.4|2219.6|2213.6|2220.6|2214.6|2219|2213|42
1643891100000|2022-02-03 12:25:00|2219.4|2213.4|2218|2212|2220.3|2214.3|2217.3|2211.3|49
1643891400000|2022-02-03 12:30:00|2217.9|2211.9|2218.8|2212.8|2220.4|2214.4|2217.8|2211.8|44
1643891700000|2022-02-03 12:35:00|2218.4|2212.4|2220.8|2214.8|2222.3|2216.3|2217.3|2211.3|39
1643892000000|2022-02-03 12:40:00|2221|2215|2219.8|2213.8|2221.1|2215.1|2219.3|2213.3|33
1643892300000|2022-02-03 12:45:00|2219.4|2213.4|2220.9|2214.9|2221.5|2215.5|2219.3|2213.3|38
1643892600000|2022-02-03 12:50:00|2221.3|2215.3|2221.1|2215.1|2222.9|2216.9|2220.4|2214.4|44
1643892900000|2022-02-03 12:55:00|2220.8|2214.8|2219.1|2213.1|2220.8|2214.8|2218.9|2212.9|30
1643893200000|2022-02-03 13:00:00|2219.4|2213.4|2217.6|2211.6|2220|2214|2216|2210|60
1643893500000|2022-02-03 13:05:00|2217.4|2211.4|2211.9|2205.9|2217.8|2211.8|2210.8|2204.8|44
1643893800000|2022-02-03 13:10:00|2212.1|2206.1|2210.4|2204.4|2213|2207|2209.6|2203.6|54
1643894100000|2022-02-03 13:15:00|2210.8|2204.8|2210.4|2204.4|2211.9|2205.9|2209.9|2203.9|61
1643894400000|2022-02-03 13:20:00|2209.9|2203.9|2213.8|2207.8|2215.4|2209.4|2203.8|2197.8|94
1643894700000|2022-02-03 13:25:00|2213.6|2207.6|2209.1|2203.1|2213.6|2207.6|2208.8|2202.8|69
1643895000000|2022-02-03 13:30:00|2209.4|2203.4|2206.5|2200.5|2211|2205|2206.5|2200.5|87
1643895300000|2022-02-03 13:35:00|2206.8|2200.8|2206.3|2200.3|2207.6|2201.6|2204.6|2198.6|68
1643895600000|2022-02-03 13:40:00|2206.1|2200.1|2202.8|2196.8|2206.3|2200.3|2201.8|2195.8|96
1643895900000|2022-02-03 13:45:00|2202.3|2196.3|2199.4|2193.4|2202.4|2196.4|2198.8|2192.8|80
1643896200000|2022-02-03 13:50:00|2199.6|2193.6|2200.6|2194.6|2201.6|2195.6|2197.4|2191.4|95
1643896500000|2022-02-03 13:55:00|2201|2195|2200.8|2194.8|2202.5|2196.5|2199.1|2193.1|91
1643896800000|2022-02-03 14:00:00|2201|2195|2200.6|2194.6|2202.6|2196.6|2199.9|2193.9|93
1643897100000|2022-02-03 14:05:00|2200.5|2194.5|2197.3|2191.3|2200.6|2194.6|2197|2191|65
1643897400000|2022-02-03 14:10:00|2197|2191|2196.8|2190.8|2197.1|2191.1|2194.9|2188.9|56
1643897700000|2022-02-03 14:15:00|2197|2191|2197.4|2191.4|2198.9|2192.9|2196.4|2190.4|76
1643898000000|2022-02-03 14:20:00|2197.8|2191.8|2196.9|2190.9|2198.8|2192.8|2196.1|2190.1|36
1643898300000|2022-02-03 14:25:00|2196.6|2190.6|2196.9|2190.9|2198.4|2192.4|2195.4|2189.4|53
1643898600000|2022-02-03 14:30:00|2196.6|2190.6|2195.8|2189.8|2196.9|2190.9|2195.4|2189.4|54
1643898900000|2022-02-03 14:35:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2193.9|2187.9|38
1643899200000|2022-02-03 14:40:00|2194.6|2188.6|2195.1|2189.1|2196.6|2190.6|2194.1|2188.1|78
1643899500000|2022-02-03 14:45:00|2194.9|2188.9|2191.3|2185.3|2195.1|2189.1|2189.6|2183.6|73
1643899800000|2022-02-03 14:50:00|2191.1|2185.1|2189.9|2183.9|2192.6|2186.6|2189.6|2183.6|93
1643900100000|2022-02-03 14:55:00|2189.8|2183.8|2191.6|2185.6|2192.6|2186.6|2189.8|2183.8|74
1643900400000|2022-02-03 15:00:00|2191.4|2185.4|2193.1|2187.1|2193.9|2187.9|2191.1|2185.1|100
1643900700000|2022-02-03 15:05:00|2193|2187|2192.3|2186.3|2193.9|2187.9|2191.4|2185.4|51
1643901000000|2022-02-03 15:10:00|2192.6|2186.6|2193|2187|2193.5|2187.5|2190.9|2184.9|62
1643901300000|2022-02-03 15:15:00|2193.3|2187.3|2196.6|2190.6|2197.6|2191.6|2193|2187|95
1643901600000|2022-02-03 15:20:00|2196.8|2190.8|2196.8|2190.8|2198.4|2192.4|2196|2190|57
1643901900000|2022-02-03 15:25:00|2197|2191|2196.1|2190.1|2197|2191|2195.5|2189.5|28
1643902200000|2022-02-03 15:30:00|2196|2190|2196.5|2190.5|2197.6|2191.6|2195.6|2189.6|66
1643902500000|2022-02-03 15:35:00|2196.4|2190.4|2197.9|2191.9|2197.9|2191.9|2195.9|2189.9|44
1643902800000|2022-02-03 15:40:00|2198|2192|2199.1|2193.1|2200.8|2194.8|2197.8|2191.8|69
1643903100000|2022-02-03 15:45:00|2199|2193|2198.3|2192.3|2199.9|2193.9|2198|2192|56
1643903400000|2022-02-03 15:50:00|2198.6|2192.6|2196|2190|2199|2193|2196|2190|71
1643903700000|2022-02-03 15:55:00|2196.1|2190.1|2196.4|2190.4|2198|2192|2195.8|2189.8|79
1643904000000|2022-02-03 16:00:00|2196.5|2190.5|2196|2190|2196.9|2190.9|2195.5|2189.5|58
1643904300000|2022-02-03 16:05:00|2195.8|2189.8|2197.9|2191.9|2197.9|2191.9|2195.6|2189.6|84
1643904600000|2022-02-03 16:10:00|2197.6|2191.6|2197.3|2191.3|2198.1|2192.1|2196.1|2190.1|94
1643904900000|2022-02-03 16:15:00|2197.4|2191.4|2194.4|2188.4|2197.6|2191.6|2191.6|2185.6|178
1643905200000|2022-02-03 16:20:00|2194.6|2188.6|2193.1|2187.1|2194.9|2188.9|2192.4|2186.4|61
1643905500000|2022-02-03 16:25:00|2192.9|2186.9|2194.1|2188.1|2194.8|2188.8|2192.9|2186.9|83
1643905800000|2022-02-03 16:30:00|2194.4|2188.4|2196.8|2190.8|2197.8|2191.8|2193.4|2187.4|70
1643906100000|2022-02-03 16:35:00|2197|2191|2197.8|2191.8|2198.1|2192.1|2197|2191|54
1643906400000|2022-02-03 16:40:00|2198|2192|2197.9|2191.9|2198.6|2192.6|2197.4|2191.4|25
1643906700000|2022-02-03 16:45:00|2197|2191|2198.4|2192.4|2198.4|2192.4|2197|2191|12
1643907000000|2022-02-03 16:50:00|2198.6|2192.6|2199.5|2193.5|2200.1|2194.1|2198.6|2192.6|21
1643907300000|2022-02-03 16:55:00|2199.8|2193.8|2198.9|2192.9|2200.1|2194.1|2198.9|2192.9|9
1643907600000|2022-02-03 17:00:00|2198.8|2192.8|2197.5|2191.5|2198.9|2192.9|2197|2191|26
1643907900000|2022-02-03 17:05:00|2196.8|2190.8|2197.3|2191.3|2197.5|2191.5|2196.8|2190.8|20
1643908200000|2022-02-03 17:10:00|2197.4|2191.4|2198.1|2192.1|2198.6|2192.6|2197.3|2191.3|19
1643908800000|2022-02-03 17:20:00|2198.4|2192.4|2199.5|2193.5|2199.5|2193.5|2198.4|2192.4|3
1643909100000|2022-02-03 17:25:00|2199.4|2193.4|2206|2200|2208.9|2202.9|2199.4|2193.4|40
1643909400000|2022-02-03 17:30:00|2206.3|2200.3|2207.1|2201.1|2207.8|2201.8|2205.3|2199.3|17
1643909700000|2022-02-03 17:35:00|2207.9|2201.9|2210.5|2204.5|2210.9|2204.9|2207.9|2201.9|22
1643910000000|2022-02-03 17:40:00|2211.6|2205.6|2210.5|2204.5|2211.6|2205.6|2210.4|2204.4|9
1643910300000|2022-02-03 17:45:00|2210.8|2204.8|2209.8|2203.8|2211.5|2205.5|2209.6|2203.6|19
1643910600000|2022-02-03 17:50:00|2210|2204|2213.9|2207.9|2215.4|2209.4|2209.8|2203.8|41
1643910900000|2022-02-03 17:55:00|2213.6|2207.6|2213.8|2207.8|2214.4|2208.4|2213.1|2207.1|29
1643936400000|2022-02-04 01:00:00|2213.4|2207.4|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|5
1643936700000|2022-02-04 01:05:00|2214.4|2208.4|2213.9|2207.9|2214.4|2208.4|2213.9|2207.9|5
1643937000000|2022-02-04 01:10:00|2214.4|2208.4|2216.1|2210.1|2216.1|2210.1|2214.4|2208.4|5
1643937300000|2022-02-04 01:15:00|2216.4|2210.4|2217.9|2211.9|2220.9|2214.9|2216.1|2210.1|17
1643937600000|2022-02-04 01:20:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1643937900000|2022-02-04 01:25:00|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|2
1643938200000|2022-02-04 01:30:00|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1643938500000|2022-02-04 01:35:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1643938800000|2022-02-04 01:40:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2217.9|2211.9|3
1643939100000|2022-02-04 01:45:00|2219.1|2213.1|2218.4|2212.4|2219.6|2213.6|2218.1|2212.1|8
1643939400000|2022-02-04 01:50:00|2218.6|2212.6|2217.4|2211.4|2218.6|2212.6|2217.4|2211.4|4
1643939700000|2022-02-04 01:55:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|3
1643940000000|2022-02-04 02:00:00|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|4
1643940300000|2022-02-04 02:05:00|2216.6|2210.6|2217.4|2211.4|2217.9|2211.9|2216.6|2210.6|15
1643940600000|2022-02-04 02:10:00|2217.1|2211.1|2216.4|2210.4|2217.1|2211.1|2216.4|2210.4|13
1643940900000|2022-02-04 02:15:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|8
1643941500000|2022-02-04 02:25:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|4
1643941800000|2022-02-04 02:30:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|3
1643942100000|2022-02-04 02:35:00|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1643942400000|2022-02-04 02:40:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1643943000000|2022-02-04 02:50:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1643943300000|2022-02-04 02:55:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1643943600000|2022-02-04 03:00:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1643943900000|2022-02-04 03:05:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|9
1643944200000|2022-02-04 03:10:00|2216.9|2210.9|2217.4|2211.4|2217.6|2211.6|2216.9|2210.9|10
1643944500000|2022-02-04 03:15:00|2216.6|2210.6|2216.9|2210.9|2217.4|2211.4|2216.6|2210.6|6
1643944800000|2022-02-04 03:20:00|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|3
1643945100000|2022-02-04 03:25:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.6|2210.6|4
1643945400000|2022-02-04 03:30:00|2216.6|2210.6|2215.6|2209.6|2216.9|2210.9|2215.1|2209.1|10
1643946300000|2022-02-04 03:45:00|2215.9|2209.9|2216.4|2210.4|2216.9|2210.9|2215.9|2209.9|4
1643947200000|2022-02-04 04:00:00|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.6|2209.6|3
1643947800000|2022-02-04 04:10:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1643948100000|2022-02-04 04:15:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1643948400000|2022-02-04 04:20:00|2214.9|2208.9|2213.4|2207.4|2214.9|2208.9|2213.1|2207.1|7
1643948700000|2022-02-04 04:25:00|2213.6|2207.6|2213.4|2207.4|2214.1|2208.1|2213.4|2207.4|4
1643949000000|2022-02-04 04:30:00|2213.6|2207.6|2213.9|2207.9|2214.1|2208.1|2213.6|2207.6|7
1643949300000|2022-02-04 04:35:00|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1643950200000|2022-02-04 04:50:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|4
1643950500000|2022-02-04 04:55:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|4
1643951100000|2022-02-04 05:05:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1643951400000|2022-02-04 05:10:00|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|4
1643951700000|2022-02-04 05:15:00|2214.4|2208.4|2214.4|2208.4|2214.9|2208.9|2214.1|2208.1|7
1643952000000|2022-02-04 05:20:00|2214.9|2208.9|2215.4|2209.4|2215.6|2209.6|2214.6|2208.6|6
1643952300000|2022-02-04 05:25:00|2215.6|2209.6|2215.1|2209.1|2215.6|2209.6|2215.1|2209.1|3
1643952600000|2022-02-04 05:30:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1643952900000|2022-02-04 05:35:00|2215.6|2209.6|2216.4|2210.4|2216.4|2210.4|2215.6|2209.6|3
1643953500000|2022-02-04 05:45:00|2215.9|2209.9|2212.6|2206.6|2215.9|2209.9|2212.1|2206.1|24
1643953800000|2022-02-04 05:50:00|2212.1|2206.1|2209.4|2203.4|2212.4|2206.4|2209.1|2203.1|27
1643954100000|2022-02-04 05:55:00|2209.9|2203.9|2208.4|2202.4|2210.1|2204.1|2207.4|2201.4|40
1643954400000|2022-02-04 06:00:00|2208.6|2202.6|2207.4|2201.4|2210.1|2204.1|2207.1|2201.1|40
1643954700000|2022-02-04 06:05:00|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2206.4|2200.4|21
1643955000000|2022-02-04 06:10:00|2207.6|2201.6|2208.9|2202.9|2209.4|2203.4|2206.9|2200.9|27
1643955300000|2022-02-04 06:15:00|2208.4|2202.4|2210.4|2204.4|2211.1|2205.1|2207.4|2201.4|22
1643955600000|2022-02-04 06:20:00|2209.9|2203.9|2209.9|2203.9|2210.9|2204.9|2207.6|2201.6|39
1643955900000|2022-02-04 06:25:00|2209.6|2203.6|2209.4|2203.4|2210.6|2204.6|2209.1|2203.1|28
1643956200000|2022-02-04 06:30:00|2208.9|2202.9|2208.1|2202.1|2208.9|2202.9|2207.4|2201.4|9
1643956500000|2022-02-04 06:35:00|2207.9|2201.9|2207.1|2201.1|2208.1|2202.1|2206.9|2200.9|18
1643956800000|2022-02-04 06:40:00|2206.9|2200.9|2207.1|2201.1|2207.4|2201.4|2206.4|2200.4|14
1643957100000|2022-02-04 06:45:00|2207.4|2201.4|2206.9|2200.9|2207.9|2201.9|2206.6|2200.6|20
1643957400000|2022-02-04 06:50:00|2207.1|2201.1|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|3
1643957700000|2022-02-04 06:55:00|2206.9|2200.9|2206.9|2200.9|2207.1|2201.1|2206.4|2200.4|15
1643958000000|2022-02-04 07:00:00|2206.6|2200.6|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|5
1643958300000|2022-02-04 07:05:00|2206.9|2200.9|2211.6|2205.6|2211.6|2205.6|2206.9|2200.9|7
1643958600000|2022-02-04 07:10:00|2211.9|2205.9|2209.9|2203.9|2213.1|2207.1|2209.1|2203.1|16
1643958900000|2022-02-04 07:15:00|2210.1|2204.1|2210.1|2204.1|2211.1|2205.1|2209.1|2203.1|14
1643959200000|2022-02-04 07:20:00|2210.4|2204.4|2210.9|2204.9|2211.1|2205.1|2210.1|2204.1|6
1643959500000|2022-02-04 07:25:00|2211.1|2205.1|2213.6|2207.6|2215.9|2209.9|2211.1|2205.1|19
1643959800000|2022-02-04 07:30:00|2213.9|2207.9|2216.5|2210.5|2217.3|2211.3|2213.6|2207.6|34
1643960100000|2022-02-04 07:35:00|2216.4|2210.4|2220|2214|2220.1|2214.1|2216.4|2210.4|30
1643960400000|2022-02-04 07:40:00|2220.4|2214.4|2220.5|2214.5|2220.6|2214.6|2219.4|2213.4|11
1643960700000|2022-02-04 07:45:00|2220.8|2214.8|2220.9|2214.9|2222|2216|2220|2214|40
1643961000000|2022-02-04 07:50:00|2221.1|2215.1|2218.6|2212.6|2221.9|2215.9|2218.6|2212.6|28
1643961300000|2022-02-04 07:55:00|2218.4|2212.4|2213.4|2207.4|2218.4|2212.4|2207.9|2201.9|82
1643961600000|2022-02-04 08:00:00|2213.8|2207.8|2217.9|2211.9|2217.9|2211.9|2211.5|2205.5|42
1643961900000|2022-02-04 08:05:00|2218.1|2212.1|2219.4|2213.4|2221.5|2215.5|2218.1|2212.1|40
1643962200000|2022-02-04 08:10:00|2219.6|2213.6|2220.3|2214.3|2221.5|2215.5|2219.6|2213.6|29
1643962500000|2022-02-04 08:15:00|2220.5|2214.5|2218.4|2212.4|2221.3|2215.3|2217.6|2211.6|42
1643962800000|2022-02-04 08:20:00|2218.1|2212.1|2217.9|2211.9|2221.4|2215.4|2217.9|2211.9|35
1643963100000|2022-02-04 08:25:00|2218.5|2212.5|2219|2213|2221.6|2215.6|2218.5|2212.5|17
1643963400000|2022-02-04 08:30:00|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2217.8|2211.8|16
1643963700000|2022-02-04 08:35:00|2218.8|2212.8|2217.9|2211.9|2218.9|2212.9|2217.9|2211.9|12
1643964000000|2022-02-04 08:40:00|2217.8|2211.8|2219|2213|2219.3|2213.3|2217.8|2211.8|13
1643964300000|2022-02-04 08:45:00|2218.9|2212.9|2218.5|2212.5|2219|2213|2217.9|2211.9|15
1643964600000|2022-02-04 08:50:00|2218.6|2212.6|2219|2213|2219|2213|2218|2212|11
1643964900000|2022-02-04 08:55:00|2219.1|2213.1|2221.4|2215.4|2221.4|2215.4|2218.5|2212.5|12
1643965200000|2022-02-04 09:00:00|2221|2215|2220|2214|2222.9|2216.9|2220|2214|36
1643965500000|2022-02-04 09:05:00|2220.1|2214.1|2221.4|2215.4|2221.8|2215.8|2219.1|2213.1|33
1643965800000|2022-02-04 09:10:00|2221.1|2215.1|2221.9|2215.9|2222.3|2216.3|2219.3|2213.3|51
1643966100000|2022-02-04 09:15:00|2222|2216|2221.1|2215.1|2222.8|2216.8|2220.3|2214.3|42
1643966400000|2022-02-04 09:20:00|2220.9|2214.9|2222.5|2216.5|2223.4|2217.4|2220.5|2214.5|35
1643966700000|2022-02-04 09:25:00|2222.3|2216.3|2222.5|2216.5|2223.5|2217.5|2221.3|2215.3|36
1643967000000|2022-02-04 09:30:00|2222.8|2216.8|2221.8|2215.8|2223|2217|2221.6|2215.6|38
1643967300000|2022-02-04 09:35:00|2221.4|2215.4|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|23
1643967600000|2022-02-04 09:40:00|2220.9|2214.9|2219.8|2213.8|2221.4|2215.4|2219.4|2213.4|30
1643967900000|2022-02-04 09:45:00|2220|2214|2219.4|2213.4|2220.8|2214.8|2219|2213|27
1643968200000|2022-02-04 09:50:00|2219.1|2213.1|2219.6|2213.6|2221|2215|2219.1|2213.1|17
1643968500000|2022-02-04 09:55:00|2219.5|2213.5|2220|2214|2221.5|2215.5|2219|2213|40
1643968800000|2022-02-04 10:00:00|2219.8|2213.8|2221.3|2215.3|2221.5|2215.5|2219.6|2213.6|15
1643969100000|2022-02-04 10:05:00|2221.1|2215.1|2219.9|2213.9|2221.8|2215.8|2219.4|2213.4|31
1643969400000|2022-02-04 10:10:00|2220.1|2214.1|2222|2216|2222.6|2216.6|2220.1|2214.1|21
1643969700000|2022-02-04 10:15:00|2221.9|2215.9|2220.6|2214.6|2221.9|2215.9|2220.4|2214.4|12
1643970000000|2022-02-04 10:20:00|2220.8|2214.8|2221.4|2215.4|2221.8|2215.8|2220.3|2214.3|17
1643970300000|2022-02-04 10:25:00|2221.1|2215.1|2219.9|2213.9|2221.1|2215.1|2219.4|2213.4|30
1643970600000|2022-02-04 10:30:00|2219.6|2213.6|2220.6|2214.6|2220.8|2214.8|2218.8|2212.8|20
1643970900000|2022-02-04 10:35:00|2220.5|2214.5|2219.1|2213.1|2220.8|2214.8|2218.9|2212.9|16
1643971200000|2022-02-04 10:40:00|2218.9|2212.9|2218.9|2212.9|2219.8|2213.8|2218.9|2212.9|17
1643971500000|2022-02-04 10:45:00|2219.4|2213.4|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|18
1643971800000|2022-02-04 10:50:00|2218.5|2212.5|2218.3|2212.3|2219|2213|2217.9|2211.9|25
1643972100000|2022-02-04 10:55:00|2218.5|2212.5|2220|2214|2220|2214|2217.6|2211.6|35
1643972400000|2022-02-04 11:00:00|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|9
1643972700000|2022-02-04 11:05:00|2217.9|2211.9|2219.1|2213.1|2219.5|2213.5|2217.6|2211.6|27
1643973000000|2022-02-04 11:10:00|2218.5|2212.5|2217.9|2211.9|2218.9|2212.9|2217.6|2211.6|44
1643973300000|2022-02-04 11:15:00|2217.8|2211.8|2218.1|2212.1|2218.9|2212.9|2217.8|2211.8|40
1643973600000|2022-02-04 11:20:00|2218.3|2212.3|2217.9|2211.9|2218.8|2212.8|2217.8|2211.8|19
1643973900000|2022-02-04 11:25:00|2218|2212|2217.9|2211.9|2219|2213|2217.6|2211.6|42
1643974200000|2022-02-04 11:30:00|2218|2212|2218.5|2212.5|2219.1|2213.1|2217.8|2211.8|38
1643974500000|2022-02-04 11:35:00|2218.3|2212.3|2218.6|2212.6|2219.1|2213.1|2217.8|2211.8|27
1643974800000|2022-02-04 11:40:00|2218.8|2212.8|2217.6|2211.6|2218.8|2212.8|2217.6|2211.6|13
1643975100000|2022-02-04 11:45:00|2217.5|2211.5|2218.5|2212.5|2218.9|2212.9|2217.5|2211.5|25
1643975400000|2022-02-04 11:50:00|2218.9|2212.9|2217.9|2211.9|2218.9|2212.9|2217.9|2211.9|29
1643975700000|2022-02-04 11:55:00|2218|2212|2217.9|2211.9|2218.8|2212.8|2217.6|2211.6|37
1643976000000|2022-02-04 12:00:00|2218|2212|2217.6|2211.6|2219.3|2213.3|2217.6|2211.6|30
1643976300000|2022-02-04 12:05:00|2217.8|2211.8|2218.5|2212.5|2219.3|2213.3|2217.6|2211.6|39
1643976600000|2022-02-04 12:10:00|2218.3|2212.3|2218.9|2212.9|2219.3|2213.3|2218.1|2212.1|19
1643976900000|2022-02-04 12:15:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|14
1643977200000|2022-02-04 12:20:00|2219|2213|2218.6|2212.6|2219.3|2213.3|2218.4|2212.4|9
1643977500000|2022-02-04 12:25:00|2218.5|2212.5|2218.9|2212.9|2218.9|2212.9|2218.3|2212.3|18
1643977800000|2022-02-04 12:30:00|2219.1|2213.1|2221.5|2215.5|2229.1|2223.1|2219|2213|67
1643978100000|2022-02-04 12:35:00|2221.4|2215.4|2221.9|2215.9|2222.4|2216.4|2220|2214|25
1643978400000|2022-02-04 12:40:00|2221.6|2215.6|2219.1|2213.1|2221.6|2215.6|2217.9|2211.9|18
1643978700000|2022-02-04 12:45:00|2218.9|2212.9|2221.9|2215.9|2221.9|2215.9|2217.9|2211.9|39
1643979000000|2022-02-04 12:50:00|2221.4|2215.4|2220.9|2214.9|2221.6|2215.6|2220.1|2214.1|25
1643979300000|2022-02-04 12:55:00|2220.4|2214.4|2219.6|2213.6|2221.4|2215.4|2218.9|2212.9|46
1643979600000|2022-02-04 13:00:00|2219.4|2213.4|2217.9|2211.9|2219.9|2213.9|2217.4|2211.4|34
1643979900000|2022-02-04 13:05:00|2218.1|2212.1|2220.4|2214.4|2220.4|2214.4|2217.9|2211.9|16
1643980200000|2022-02-04 13:10:00|2220.1|2214.1|2220.9|2214.9|2221.1|2215.1|2220.1|2214.1|15
1643980500000|2022-02-04 13:15:00|2220.6|2214.6|2218.6|2212.6|2220.6|2214.6|2218.1|2212.1|24
1643980800000|2022-02-04 13:20:00|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2218.4|2212.4|13
1643981100000|2022-02-04 13:25:00|2218.9|2212.9|2219.9|2213.9|2221.1|2215.1|2218.6|2212.6|20
1643981400000|2022-02-04 13:30:00|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2218.1|2212.1|40
1643981700000|2022-02-04 13:35:00|2218.9|2212.9|2213.9|2207.9|2219.6|2213.6|2212.1|2206.1|66
1643982000000|2022-02-04 13:40:00|2213.6|2207.6|2210.4|2204.4|2213.6|2207.6|2209.9|2203.9|91
1643982300000|2022-02-04 13:45:00|2210.6|2204.6|2212.4|2206.4|2212.9|2206.9|2210.1|2204.1|70
1643982600000|2022-02-04 13:50:00|2212.1|2206.1|2211.4|2205.4|2212.9|2206.9|2210.1|2204.1|55
1643982900000|2022-02-04 13:55:00|2211.1|2205.1|2209.6|2203.6|2211.1|2205.1|2209.1|2203.1|63
1643983200000|2022-02-04 14:00:00|2209.9|2203.9|2210.9|2204.9|2210.9|2204.9|2209.4|2203.4|65
1643983500000|2022-02-04 14:05:00|2210.6|2204.6|2209.4|2203.4|2210.9|2204.9|2208.9|2202.9|38
1643983800000|2022-02-04 14:10:00|2209.1|2203.1|2210.1|2204.1|2210.4|2204.4|2209.1|2203.1|74
1643984100000|2022-02-04 14:15:00|2209.9|2203.9|2207.6|2201.6|2210.1|2204.1|2206.9|2200.9|70
1643984400000|2022-02-04 14:20:00|2207.4|2201.4|2206.9|2200.9|2207.6|2201.6|2206.6|2200.6|37
1643984700000|2022-02-04 14:25:00|2206.6|2200.6|2207.1|2201.1|2208.6|2202.6|2204.4|2198.4|47
1643985000000|2022-02-04 14:30:00|2207.6|2201.6|2207.1|2201.1|2208.1|2202.1|2206.6|2200.6|28
1643985300000|2022-02-04 14:35:00|2206.4|2200.4|2207.9|2201.9|2208.4|2202.4|2206.4|2200.4|41
1643985600000|2022-02-04 14:40:00|2208.1|2202.1|2207.6|2201.6|2210.1|2204.1|2207.4|2201.4|81
1643985900000|2022-02-04 14:45:00|2207.4|2201.4|2208.1|2202.1|2208.9|2202.9|2206.1|2200.1|64
1643986200000|2022-02-04 14:50:00|2207.6|2201.6|2205.6|2199.6|2210.1|2204.1|2205.1|2199.1|89
1643986500000|2022-02-04 14:55:00|2205.9|2199.9|2202.1|2196.1|2206.1|2200.1|2201.6|2195.6|67
1643986800000|2022-02-04 15:00:00|2202.9|2196.9|2204.9|2198.9|2205.9|2199.9|2202.6|2196.6|64
1643987100000|2022-02-04 15:05:00|2203.9|2197.9|2201.4|2195.4|2205.1|2199.1|2201.1|2195.1|63
1643987400000|2022-02-04 15:10:00|2201.6|2195.6|2205.4|2199.4|2206.4|2200.4|2201.1|2195.1|61
1643987700000|2022-02-04 15:15:00|2205.6|2199.6|2205.4|2199.4|2206.1|2200.1|2203.9|2197.9|49
1643988000000|2022-02-04 15:20:00|2205.6|2199.6|2202.1|2196.1|2208.9|2202.9|2201.1|2195.1|68
1643988300000|2022-02-04 15:25:00|2201.6|2195.6|2199.4|2193.4|2202.6|2196.6|2199.4|2193.4|34
1643988600000|2022-02-04 15:30:00|2199.6|2193.6|2200.1|2194.1|2200.4|2194.4|2199.4|2193.4|34
1643988900000|2022-02-04 15:35:00|2199.9|2193.9|2198.6|2192.6|2200.1|2194.1|2197.4|2191.4|70
1643989200000|2022-02-04 15:40:00|2198.9|2192.9|2203.4|2197.4|2204.1|2198.1|2197.1|2191.1|74
1643989500000|2022-02-04 15:45:00|2203.1|2197.1|2199.6|2193.6|2204.4|2198.4|2197.4|2191.4|70
1643989800000|2022-02-04 15:50:00|2200.1|2194.1|2197.6|2191.6|2200.4|2194.4|2197.4|2191.4|36
1643990100000|2022-02-04 15:55:00|2198.1|2192.1|2193.4|2187.4|2199.4|2193.4|2191.9|2185.9|66
1643990400000|2022-02-04 16:00:00|2192.9|2186.9|2193.1|2187.1|2194.4|2188.4|2189.9|2183.9|101
1643990700000|2022-02-04 16:05:00|2193.4|2187.4|2194.6|2188.6|2196.1|2190.1|2192.4|2186.4|73
1643991000000|2022-02-04 16:10:00|2194.4|2188.4|2186.4|2180.4|2194.4|2188.4|2186.1|2180.1|106
1643991300000|2022-02-04 16:15:00|2185.9|2179.9|2190.6|2184.6|2194.1|2188.1|2185.9|2179.9|155
1643991600000|2022-02-04 16:20:00|2190.9|2184.9|2192.9|2186.9|2193.4|2187.4|2190.9|2184.9|50
1643991900000|2022-02-04 16:25:00|2193.1|2187.1|2196.4|2190.4|2196.9|2190.9|2193.1|2187.1|37
1643992200000|2022-02-04 16:30:00|2196.1|2190.1|2196.6|2190.6|2196.9|2190.9|2195.6|2189.6|21
1643992500000|2022-02-04 16:35:00|2196.4|2190.4|2199.6|2193.6|2201.1|2195.1|2196.1|2190.1|51
1643992800000|2022-02-04 16:40:00|2200.4|2194.4|2199.6|2193.6|2201.1|2195.1|2198.4|2192.4|39
1643993100000|2022-02-04 16:45:00|2199.4|2193.4|2199.1|2193.1|2199.9|2193.9|2197.4|2191.4|40
1643993400000|2022-02-04 16:50:00|2199.4|2193.4|2199.9|2193.9|2200.6|2194.6|2198.6|2192.6|33
1643993700000|2022-02-04 16:55:00|2200.4|2194.4|2203.9|2197.9|2204.4|2198.4|2199.1|2193.1|39
1643994000000|2022-02-04 17:00:00|2204.1|2198.1|2206.4|2200.4|2206.9|2200.9|2203.6|2197.6|29
1643994300000|2022-02-04 17:05:00|2207.3|2201.3|2207.6|2201.6|2208.4|2202.4|2206.6|2200.6|29
1643994600000|2022-02-04 17:10:00|2207.9|2201.9|2209.4|2203.4|2209.6|2203.6|2207.9|2201.9|9
1643994900000|2022-02-04 17:15:00|2209.6|2203.6|2209.6|2203.6|2210.4|2204.4|2209.6|2203.6|3
1643995200000|2022-02-04 17:20:00|2209.9|2203.9|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|3
1643995500000|2022-02-04 17:25:00|2210.1|2204.1|2210.6|2204.6|2210.6|2204.6|2209.9|2203.9|7
1643995800000|2022-02-04 17:30:00|2210.9|2204.9|2210.9|2204.9|2211.9|2205.9|2210.9|2204.9|9
1643996100000|2022-02-04 17:35:00|2211.1|2205.1|2214.9|2208.9|2215.4|2209.4|2211.1|2205.1|29
1643996400000|2022-02-04 17:40:00|2216.4|2210.4|2215.6|2209.6|2216.6|2210.6|2214.1|2208.1|25
1643996700000|2022-02-04 17:45:00|2215.1|2209.1|2215.9|2209.9|2216.1|2210.1|2214.9|2208.9|12
1643997000000|2022-02-04 17:50:00|2216.4|2210.4|2216.9|2210.9|2217.6|2211.6|2216.4|2210.4|5
1643997300000|2022-02-04 17:55:00|2216.8|2210.8|2216.4|2210.4|2217.1|2211.1|2215.6|2209.6|17
1644195600000|2022-02-07 01:00:00|2218.8|2200|2223.9|2217.9|2224.6|2218.6|2218.8|2200|71
1644195900000|2022-02-07 01:05:00|2224.1|2218.1|2221.1|2215.1|2226.4|2220.4|2219.1|2213.1|132
1644196200000|2022-02-07 01:10:00|2220.9|2214.9|2212.1|2206.1|2220.9|2214.9|2211.9|2205.3|48
1644196500000|2022-02-07 01:15:00|2211.9|2205.9|2218.1|2212.1|2218.4|2212.4|2211.4|2205.4|30
1644196800000|2022-02-07 01:20:00|2217.9|2211.9|2215.4|2209.4|2217.9|2211.9|2214.9|2208.9|31
1644197100000|2022-02-07 01:25:00|2215.1|2209.1|2209.1|2203.1|2215.4|2209.4|2209.1|2203.1|32
1644197400000|2022-02-07 01:30:00|2208.9|2202.9|2208.6|2202.6|2212.6|2206.6|2208.4|2202.4|58
1644197700000|2022-02-07 01:35:00|2208.4|2202.4|2216.1|2210.1|2216.1|2210.1|2206.1|2200.1|57
1644198000000|2022-02-07 01:40:00|2216.6|2210.6|2216.6|2210.6|2217.4|2211.4|2216.1|2210.1|17
1644198300000|2022-02-07 01:45:00|2216.4|2210.4|2218.6|2212.6|2220.6|2214.6|2216.4|2210.4|65
1644198600000|2022-02-07 01:50:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2217.4|2211.4|34
1644198900000|2022-02-07 01:55:00|2217.9|2211.9|2217.1|2211.1|2218.1|2212.1|2217.1|2211.1|25
1644199200000|2022-02-07 02:00:00|2216.9|2210.9|2216.4|2210.4|2217.6|2211.6|2216.4|2210.4|49
1644199500000|2022-02-07 02:05:00|2216.1|2210.1|2217.1|2211.1|2217.1|2211.1|2215.9|2209.9|18
1644199800000|2022-02-07 02:10:00|2217.4|2211.4|2218.4|2212.4|2218.4|2212.4|2216.4|2210.4|14
1644200100000|2022-02-07 02:15:00|2217.9|2211.9|2217.6|2211.6|2218.1|2212.1|2217.6|2211.6|4
1644200400000|2022-02-07 02:20:00|2217.1|2211.1|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|5
1644200700000|2022-02-07 02:25:00|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2215.9|2209.9|9
1644201000000|2022-02-07 02:30:00|2216.4|2210.4|2216.9|2210.9|2217.1|2211.1|2216.1|2210.1|17
1644201300000|2022-02-07 02:35:00|2216.4|2210.4|2216.4|2210.4|2217.1|2211.1|2216.1|2210.1|25
1644201600000|2022-02-07 02:40:00|2216.1|2210.1|2216.6|2210.6|2217.6|2211.6|2215.4|2209.4|13
1644201900000|2022-02-07 02:45:00|2216.4|2210.4|2217.6|2211.6|2219.6|2213.6|2216.1|2210.1|30
1644202200000|2022-02-07 02:50:00|2217.1|2211.1|2216.6|2210.6|2217.1|2211.1|2215.9|2209.9|8
1644202500000|2022-02-07 02:55:00|2216.1|2210.1|2214.1|2208.1|2216.1|2210.1|2214.1|2208.1|21
1644202800000|2022-02-07 03:00:00|2214.4|2208.4|2211.4|2205.4|2214.6|2208.6|2210.4|2204.4|37
1644203100000|2022-02-07 03:05:00|2211.1|2205.1|2211.9|2205.9|2212.6|2206.6|2210.9|2204.9|21
1644203400000|2022-02-07 03:10:00|2211.6|2205.6|2212.6|2206.6|2213.1|2207.1|2208.6|2202.6|29
1644203700000|2022-02-07 03:15:00|2212.9|2206.9|2210.6|2204.6|2212.9|2206.9|2209.9|2203.9|19
1644204000000|2022-02-07 03:20:00|2210.4|2204.4|2210.1|2204.1|2210.6|2204.6|2209.9|2203.9|36
1644204300000|2022-02-07 03:25:00|2209.9|2203.9|2209.1|2203.1|2210.6|2204.6|2208.6|2202.6|43
1644204600000|2022-02-07 03:30:00|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|13
1644204900000|2022-02-07 03:35:00|2209.1|2203.1|2210.1|2204.1|2210.4|2204.4|2209.1|2203.1|6
1644205200000|2022-02-07 03:40:00|2210.4|2204.4|2210.9|2204.9|2211.1|2205.1|2210.4|2204.4|6
1644205500000|2022-02-07 03:45:00|2210.6|2204.6|2209.4|2203.4|2210.9|2204.9|2209.4|2203.4|7
1644205800000|2022-02-07 03:50:00|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2208.4|2202.4|2
1644206100000|2022-02-07 03:55:00|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1644206400000|2022-02-07 04:00:00|2207.9|2201.9|2208.4|2202.4|2208.6|2202.6|2207.6|2201.6|7
1644206700000|2022-02-07 04:05:00|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|7
1644207000000|2022-02-07 04:10:00|2208.1|2202.1|2208.9|2202.9|2208.9|2202.9|2208.1|2202.1|3
1644207300000|2022-02-07 04:15:00|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|8
1644207600000|2022-02-07 04:20:00|2208.4|2202.4|2207.6|2201.6|2208.4|2202.4|2207.1|2201.1|90
1644207900000|2022-02-07 04:25:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1644208200000|2022-02-07 04:30:00|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|4
1644208500000|2022-02-07 04:35:00|2207.6|2201.6|2208.4|2202.4|2208.6|2202.6|2207.6|2201.6|8
1644208800000|2022-02-07 04:40:00|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|3
1644209400000|2022-02-07 04:50:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|3
1644209700000|2022-02-07 04:55:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2207.9|2201.9|11
1644210000000|2022-02-07 05:00:00|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.6|2201.6|12
1644210300000|2022-02-07 05:05:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|4
1644210600000|2022-02-07 05:10:00|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.4|2201.4|18
1644210900000|2022-02-07 05:15:00|2207.9|2201.9|2207.4|2201.4|2208.1|2202.1|2207.4|2201.4|51
1644211500000|2022-02-07 05:25:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2206.9|2200.9|11
1644211800000|2022-02-07 05:30:00|2207.6|2201.6|2211.4|2205.4|2211.4|2205.4|2207.6|2201.6|23
1644212100000|2022-02-07 05:35:00|2211.6|2205.6|2209.9|2203.9|2211.6|2205.6|2209.4|2203.4|47
1644212400000|2022-02-07 05:40:00|2209.6|2203.6|2209.4|2203.4|2209.9|2203.9|2208.6|2202.6|14
1644212700000|2022-02-07 05:45:00|2208.9|2202.9|2208.6|2202.6|2209.9|2203.9|2208.4|2202.4|44
1644213000000|2022-02-07 05:50:00|2208.9|2202.9|2207.6|2201.6|2209.1|2203.1|2207.6|2201.6|13
1644213300000|2022-02-07 05:55:00|2208.4|2202.4|2206.9|2200.9|2208.6|2202.6|2206.9|2200.9|20
1644213600000|2022-02-07 06:00:00|2206.6|2200.6|2208.4|2202.4|2209.1|2203.1|2206.6|2200.6|11
1644213900000|2022-02-07 06:05:00|2208.9|2202.9|2204.1|2198.1|2209.4|2203.4|2204.1|2198.1|38
1644214200000|2022-02-07 06:10:00|2204.9|2198.9|2204.6|2198.6|2205.6|2199.6|2204.1|2198.1|30
1644214500000|2022-02-07 06:15:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2203.9|2197.9|9
1644214800000|2022-02-07 06:20:00|2204.1|2198.1|2204.4|2198.4|2206.6|2200.6|2204.1|2198.1|37
1644215100000|2022-02-07 06:25:00|2203.9|2197.9|2208.9|2202.9|2209.4|2203.4|2203.1|2197.1|64
1644215400000|2022-02-07 06:30:00|2208.6|2202.6|2210.4|2204.4|2210.9|2204.9|2208.4|2202.4|39
1644215700000|2022-02-07 06:35:00|2210.1|2204.1|2209.4|2203.4|2210.1|2204.1|2208.4|2202.4|12
1644216000000|2022-02-07 06:40:00|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2208|2202|24
1644216300000|2022-02-07 06:45:00|2209.4|2203.4|2207.9|2201.9|2209.9|2203.9|2207.1|2201.1|30
1644216600000|2022-02-07 06:50:00|2207.4|2201.4|2207.1|2201.1|2209.4|2203.4|2205.6|2199.6|35
1644216900000|2022-02-07 06:55:00|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.6|2200.6|14
1644217200000|2022-02-07 07:00:00|2206.6|2200.6|2205.6|2199.6|2206.6|2200.6|2205.6|2199.6|7
1644217500000|2022-02-07 07:05:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|13
1644217800000|2022-02-07 07:10:00|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|4
1644218100000|2022-02-07 07:15:00|2206.9|2200.9|2205.9|2199.9|2207.1|2201.1|2205.9|2199.9|7
1644218400000|2022-02-07 07:20:00|2205.6|2199.6|2205.1|2199.1|2206.6|2200.6|2205.1|2199.1|12
1644218700000|2022-02-07 07:25:00|2203.9|2197.9|2203.1|2197.1|2204.1|2198.1|2201.1|2195.1|11
1644219000000|2022-02-07 07:30:00|2202.9|2196.9|2206.1|2200.1|2206.1|2200.1|2200.6|2194.6|20
1644219300000|2022-02-07 07:35:00|2206.4|2200.4|2211.1|2205.1|2213.1|2207.1|2205.4|2199.4|43
1644219600000|2022-02-07 07:40:00|2211.4|2205.4|2210.9|2204.9|2212.4|2206.4|2209.1|2203.1|16
1644219900000|2022-02-07 07:45:00|2209.4|2203.4|2206.4|2200.4|2209.4|2203.4|2206.4|2200.4|16
1644220200000|2022-02-07 07:50:00|2206.6|2200.6|2203.5|2197.5|2206.9|2200.9|2202.1|2196.1|24
1644220500000|2022-02-07 07:55:00|2203.8|2197.8|2205.6|2199.6|2205.9|2199.9|2201.9|2195.9|36
1644220800000|2022-02-07 08:00:00|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2201.9|2195.9|59
1644221100000|2022-02-07 08:05:00|2206|2200|2205.9|2199.9|2206|2200|2204.5|2198.5|22
1644221400000|2022-02-07 08:10:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|7
1644221700000|2022-02-07 08:15:00|2205.4|2199.4|2208.4|2202.4|2209.1|2203.1|2204.6|2198.6|27
1644222000000|2022-02-07 08:20:00|2208.1|2202.1|2208.1|2202.1|2208.3|2202.3|2207.3|2201.3|16
1644222300000|2022-02-07 08:25:00|2208|2202|2210.5|2204.5|2211.4|2205.4|2208|2202|35
1644222600000|2022-02-07 08:30:00|2210.6|2204.6|2210.6|2204.6|2210.9|2204.9|2209.8|2203.8|15
1644222900000|2022-02-07 08:35:00|2210.8|2204.8|2210.6|2204.6|2211.6|2205.6|2209.6|2203.6|18
1644223200000|2022-02-07 08:40:00|2210.9|2204.9|2210.3|2204.3|2210.9|2204.9|2210.1|2204.1|7
1644223500000|2022-02-07 08:45:00|2210.4|2204.4|2211.1|2205.1|2211.1|2205.1|2210|2204|7
1644223800000|2022-02-07 08:50:00|2211|2205|2211.6|2205.6|2211.8|2205.8|2211|2205|12
1644224100000|2022-02-07 08:55:00|2211|2205|2207.8|2201.8|2211.5|2205.5|2207.6|2201.6|21
1644224400000|2022-02-07 09:00:00|2207.9|2201.9|2206.9|2200.9|2210.1|2204.1|2206.9|2200.9|33
1644224700000|2022-02-07 09:05:00|2206.6|2200.6|2205.4|2199.4|2206.6|2200.6|2205|2199|12
1644225000000|2022-02-07 09:10:00|2205.3|2199.3|2204.3|2198.3|2205.8|2199.8|2203.8|2197.8|26
1644225300000|2022-02-07 09:15:00|2204.4|2198.4|2206|2200|2207.1|2201.1|2204.4|2198.4|29
1644225600000|2022-02-07 09:20:00|2205.8|2199.8|2204.4|2198.4|2205.8|2199.8|2204.1|2198.1|20
1644225900000|2022-02-07 09:25:00|2204.9|2198.9|2205|2199|2205.6|2199.6|2203.9|2197.9|20
1644226200000|2022-02-07 09:30:00|2204.8|2198.8|2203.4|2197.4|2205.5|2199.5|2203|2197|25
1644226500000|2022-02-07 09:35:00|2203.3|2197.3|2201.5|2195.5|2203.3|2197.3|2200.5|2194.5|24
1644226800000|2022-02-07 09:40:00|2201.4|2195.4|2202.9|2196.9|2203.1|2197.1|2198.6|2192.6|34
1644227100000|2022-02-07 09:45:00|2201.9|2195.9|2202.5|2196.5|2203.8|2197.8|2201.9|2195.9|16
1644227400000|2022-02-07 09:50:00|2202.3|2196.3|2202.1|2196.1|2203.6|2197.6|2201.4|2195.4|15
1644227700000|2022-02-07 09:55:00|2201.5|2195.5|2199.8|2193.8|2201.5|2195.5|2199.4|2193.4|26
1644228000000|2022-02-07 10:00:00|2199.5|2193.5|2201.1|2195.1|2201.1|2195.1|2199.3|2193.3|16
1644228300000|2022-02-07 10:05:00|2200.3|2194.3|2199.9|2193.9|2200.5|2194.5|2198.3|2192.3|21
1644228600000|2022-02-07 10:10:00|2199.6|2193.6|2199.6|2193.6|2200.1|2194.1|2198|2192|23
1644228900000|2022-02-07 10:15:00|2199.8|2193.8|2197.9|2191.9|2200.3|2194.3|2197.4|2191.4|30
1644229200000|2022-02-07 10:20:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.1|2191.1|10
1644229500000|2022-02-07 10:25:00|2196.9|2190.9|2194.5|2188.5|2196.9|2190.9|2191.9|2185.9|43
1644229800000|2022-02-07 10:30:00|2194.3|2188.3|2193.8|2187.8|2194.8|2188.8|2193.6|2187.6|16
1644230100000|2022-02-07 10:35:00|2193.5|2187.5|2193.6|2187.6|2194.6|2188.6|2193|2187|30
1644230400000|2022-02-07 10:40:00|2193.5|2187.5|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|15
1644230700000|2022-02-07 10:45:00|2194|2188|2195.8|2189.8|2196.8|2190.8|2193.8|2187.8|22
1644231000000|2022-02-07 10:50:00|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194|2188|21
1644231300000|2022-02-07 10:55:00|2194.4|2188.4|2194.5|2188.5|2194.8|2188.8|2193.8|2187.8|16
1644231600000|2022-02-07 11:00:00|2194.8|2188.8|2195.5|2189.5|2196.1|2190.1|2194.1|2188.1|18
1644231900000|2022-02-07 11:05:00|2195.3|2189.3|2195.4|2189.4|2196.1|2190.1|2195.1|2189.1|16
1644232200000|2022-02-07 11:10:00|2196|2190|2194.3|2188.3|2196|2190|2194.3|2188.3|14
1644232500000|2022-02-07 11:15:00|2194.1|2188.1|2193.6|2187.6|2195|2189|2193.6|2187.6|17
1644232800000|2022-02-07 11:20:00|2193.8|2187.8|2194.4|2188.4|2194.8|2188.8|2193.8|2187.8|21
1644233100000|2022-02-07 11:25:00|2194.5|2188.5|2194.5|2188.5|2195.4|2189.4|2193.6|2187.6|19
1644233400000|2022-02-07 11:30:00|2194.4|2188.4|2193.6|2187.6|2194.8|2188.8|2193.5|2187.5|20
1644233700000|2022-02-07 11:35:00|2193.8|2187.8|2194.8|2188.8|2195.8|2189.8|2193.8|2187.8|30
1644234000000|2022-02-07 11:40:00|2195.3|2189.3|2195.1|2189.1|2195.5|2189.5|2193.8|2187.8|34
1644234300000|2022-02-07 11:45:00|2194.6|2188.6|2195.8|2189.8|2195.8|2189.8|2194.4|2188.4|8
1644234600000|2022-02-07 11:50:00|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|5
1644234900000|2022-02-07 11:55:00|2195.6|2189.6|2196.9|2190.9|2197.5|2191.5|2195.6|2189.6|6
1644235200000|2022-02-07 12:00:00|2197|2191|2198.1|2192.1|2199.3|2193.3|2197|2191|29
1644235500000|2022-02-07 12:05:00|2197.9|2191.9|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|12
1644235800000|2022-02-07 12:10:00|2197.3|2191.3|2196.9|2190.9|2197.3|2191.3|2195.3|2189.3|15
1644236100000|2022-02-07 12:15:00|2197.1|2191.1|2196.6|2190.6|2197.4|2191.4|2196|2190|20
1644236400000|2022-02-07 12:20:00|2196.4|2190.4|2195.6|2189.6|2197.1|2191.1|2195.6|2189.6|20
1644236700000|2022-02-07 12:25:00|2195.4|2189.4|2195.4|2189.4|2195.9|2189.9|2195.4|2189.4|9
1644237000000|2022-02-07 12:30:00|2195.3|2189.3|2195.4|2189.4|2196.8|2190.8|2195.3|2189.3|24
1644237300000|2022-02-07 12:35:00|2196.1|2190.1|2196.1|2190.1|2197|2191|2196.1|2190.1|18
1644237600000|2022-02-07 12:40:00|2195.9|2189.9|2196.3|2190.3|2196.8|2190.8|2195.9|2189.9|21
1644237900000|2022-02-07 12:45:00|2196.1|2190.1|2195.8|2189.8|2196.5|2190.5|2195.4|2189.4|32
1644238200000|2022-02-07 12:50:00|2195.6|2189.6|2196.3|2190.3|2196.6|2190.6|2195.5|2189.5|37
1644238500000|2022-02-07 12:55:00|2196.4|2190.4|2198|2192|2199|2193|2196.4|2190.4|66
1644238800000|2022-02-07 13:00:00|2197.9|2191.9|2198.9|2192.9|2199.3|2193.3|2190.3|2184.3|128
1644239100000|2022-02-07 13:05:00|2199.4|2193.4|2198.1|2192.1|2200.1|2194.1|2197.4|2191.4|59
1644239400000|2022-02-07 13:10:00|2197.6|2191.6|2198.1|2192.1|2199.6|2193.6|2197.5|2191.5|41
1644239700000|2022-02-07 13:15:00|2198|2192|2201.4|2195.4|2202.5|2196.5|2198|2192|55
1644240000000|2022-02-07 13:20:00|2201.1|2195.1|2201.1|2195.1|2202.8|2196.8|2200.5|2194.5|66
1644240300000|2022-02-07 13:25:00|2202.1|2196.1|2203.8|2197.8|2205.3|2199.3|2201.1|2195.1|72
1644240600000|2022-02-07 13:30:00|2203.5|2197.5|2203.4|2197.4|2204.9|2198.9|2203.1|2197.1|57
1644240900000|2022-02-07 13:35:00|2203.3|2197.3|2204.1|2198.1|2204.5|2198.5|2203|2197|34
1644241200000|2022-02-07 13:40:00|2204.3|2198.3|2204|2198|2204.6|2198.6|2203.1|2197.1|50
1644241500000|2022-02-07 13:45:00|2204.1|2198.1|2205.3|2199.3|2206.5|2200.5|2203.5|2197.5|85
1644241800000|2022-02-07 13:50:00|2205.6|2199.6|2205.4|2199.4|2206|2200|2204.3|2198.3|37
1644242100000|2022-02-07 13:55:00|2205.1|2199.1|2204.1|2198.1|2208.1|2202.1|2203.9|2197.9|88
1644242400000|2022-02-07 14:00:00|2203.9|2197.9|2203.8|2197.8|2205|2199|2203.4|2197.4|55
1644242700000|2022-02-07 14:05:00|2203.5|2197.5|2205.1|2199.1|2205.1|2199.1|2203.3|2197.3|34
1644243000000|2022-02-07 14:10:00|2205|2199|2203.9|2197.9|2205.1|2199.1|2203.9|2197.9|36
1644243300000|2022-02-07 14:15:00|2203.6|2197.6|2206.1|2200.1|2207.6|2201.6|2203.4|2197.4|42
1644243600000|2022-02-07 14:20:00|2206|2200|2204.6|2198.6|2207.1|2201.1|2203.9|2197.9|65
1644243900000|2022-02-07 14:25:00|2204.5|2198.5|2205.9|2199.9|2207.5|2201.5|2203.9|2197.9|49
1644244200000|2022-02-07 14:30:00|2206|2200|2204.8|2198.8|2206|2200|2203.9|2197.9|62
1644244500000|2022-02-07 14:35:00|2204.3|2198.3|2204.9|2198.9|2205.6|2199.6|2203.8|2197.8|51
1644244800000|2022-02-07 14:40:00|2204.6|2198.6|2204.8|2198.8|2205.3|2199.3|2203.8|2197.8|72
1644245100000|2022-02-07 14:45:00|2204.4|2198.4|2204|2198|2205.9|2199.9|2203.8|2197.8|33
1644245400000|2022-02-07 14:50:00|2203.9|2197.9|2203.8|2197.8|2204.8|2198.8|2203.8|2197.8|27
1644245700000|2022-02-07 14:55:00|2203.6|2197.6|2207.4|2201.4|2207.5|2201.5|2202.9|2196.9|48
1644246000000|2022-02-07 15:00:00|2206.5|2200.5|2204.3|2198.3|2206.6|2200.6|2203.8|2197.8|54
1644246300000|2022-02-07 15:05:00|2204.1|2198.1|2204.4|2198.4|2204.8|2198.8|2203.6|2197.6|38
1644246600000|2022-02-07 15:10:00|2204.1|2198.1|2204.4|2198.4|2205.4|2199.4|2203.6|2197.6|75
1644246900000|2022-02-07 15:15:00|2204|2198|2202.3|2196.3|2204.9|2198.9|2201.6|2195.6|68
1644247200000|2022-02-07 15:20:00|2201.9|2195.9|2202.6|2196.6|2202.9|2196.9|2198.9|2192.9|90
1644247500000|2022-02-07 15:25:00|2202.4|2196.4|2204.9|2198.9|2206.9|2200.9|2202.1|2196.1|80
1644247800000|2022-02-07 15:30:00|2204.8|2198.8|2203.9|2197.9|2205.8|2199.8|2203.4|2197.4|77
1644248100000|2022-02-07 15:35:00|2203.8|2197.8|2204|2198|2204.3|2198.3|2202.9|2196.9|34
1644248400000|2022-02-07 15:40:00|2204.3|2198.3|2204.6|2198.6|2204.6|2198.6|2200.4|2194.4|56
1644248700000|2022-02-07 15:45:00|2204.4|2198.4|2200.3|2194.3|2204.6|2198.6|2199.9|2193.9|53
1644249000000|2022-02-07 15:50:00|2200.1|2194.1|2204.8|2198.8|2204.8|2198.8|2198.6|2192.6|45
1644249300000|2022-02-07 15:55:00|2204.9|2198.9|2200.9|2194.9|2205.9|2199.9|2198.5|2192.5|72
1644249600000|2022-02-07 16:00:00|2201.6|2195.6|2198.8|2192.8|2201.6|2195.6|2196.3|2190.3|84
1644249900000|2022-02-07 16:05:00|2198.6|2192.6|2198.3|2192.3|2200.5|2194.5|2196.8|2190.8|97
1644250200000|2022-02-07 16:10:00|2198.1|2192.1|2198.5|2192.5|2198.8|2192.8|2193.9|2187.9|101
1644250500000|2022-02-07 16:15:00|2198.3|2192.3|2197.4|2191.4|2201|2195|2195.1|2189.1|231
1644250800000|2022-02-07 16:20:00|2197.3|2191.3|2197.9|2191.9|2198.5|2192.5|2196.4|2190.4|51
1644251100000|2022-02-07 16:25:00|2198|2192|2199.8|2193.8|2200|2194|2198|2192|15
1644251400000|2022-02-07 16:30:00|2199.6|2193.6|2201.4|2195.4|2203.9|2197.9|2198.6|2192.6|58
1644251700000|2022-02-07 16:35:00|2201.6|2195.6|2199|2193|2202.1|2196.1|2199|2193|42
1644252000000|2022-02-07 16:40:00|2198.9|2192.9|2200.8|2194.8|2201|2195|2198|2192|28
1644252300000|2022-02-07 16:45:00|2201|2195|2201|2195|2202|2196|2200.9|2194.9|30
1644252600000|2022-02-07 16:50:00|2200.9|2194.9|2204.3|2198.3|2204.9|2198.9|2200.9|2194.9|32
1644252900000|2022-02-07 16:55:00|2204.5|2198.5|2205.3|2199.3|2206.6|2200.6|2204.5|2198.5|36
1644253200000|2022-02-07 17:00:00|2205.4|2199.4|2205.6|2199.6|2205.8|2199.8|2204.6|2198.6|13
1644253500000|2022-02-07 17:05:00|2205.4|2199.4|2205.8|2199.8|2206.5|2200.5|2205.4|2199.4|42
1644253800000|2022-02-07 17:10:00|2206|2200|2207|2201|2207.1|2201.1|2205.4|2199.4|44
1644254100000|2022-02-07 17:15:00|2206.8|2200.8|2206.5|2200.5|2207.6|2201.6|2206.4|2200.4|30
1644254400000|2022-02-07 17:20:00|2207.1|2201.1|2207.4|2201.4|2207.5|2201.5|2206.3|2200.3|17
1644254700000|2022-02-07 17:25:00|2207.5|2201.5|2208.1|2202.1|2208.6|2202.6|2206.6|2200.6|34
1644255000000|2022-02-07 17:30:00|2208.9|2202.9|2207.6|2201.6|2209.1|2203.1|2207.6|2201.6|13
1644255300000|2022-02-07 17:35:00|2208.4|2202.4|2210.1|2204.1|2210.9|2204.9|2208.4|2202.4|12
1644255600000|2022-02-07 17:40:00|2209.9|2203.9|2210.9|2204.9|2211.6|2205.6|2209.6|2203.6|23
1644255900000|2022-02-07 17:45:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|5
1644256500000|2022-02-07 17:55:00|2211|2205|2210|2204|2211|2205|2209|2203|42
1644282000000|2022-02-08 01:00:00|2208.5|2202.5|2206.1|2200.1|2208.8|2202.8|2206|2200|16
1644282300000|2022-02-08 01:05:00|2206.4|2200.4|2204|2198|2206.5|2200.5|2204|2198|22
1644282600000|2022-02-08 01:10:00|2204.1|2198.1|2205.5|2199.5|2205.9|2199.9|2203.9|2197.9|16
1644282900000|2022-02-08 01:15:00|2205.6|2199.6|2204.6|2198.6|2205.9|2199.9|2204.6|2198.6|38
1644283200000|2022-02-08 01:20:00|2204.4|2198.4|2200.6|2194.6|2204.4|2198.4|2200.6|2194.6|17
1644283500000|2022-02-08 01:25:00|2200.9|2194.9|2202.9|2196.9|2202.9|2196.9|2200.5|2194.5|17
1644283800000|2022-02-08 01:30:00|2203.1|2197.1|2203.4|2197.4|2203.6|2197.6|2202.4|2196.4|24
1644284100000|2022-02-08 01:35:00|2203.6|2197.6|2203.9|2197.9|2204.6|2198.6|2203.4|2197.4|22
1644284400000|2022-02-08 01:40:00|2204.1|2198.1|2207.4|2201.4|2207.4|2201.4|2203.9|2197.9|20
1644284700000|2022-02-08 01:45:00|2207.9|2201.9|2206.4|2200.4|2207.9|2201.9|2206.1|2200.1|15
1644285000000|2022-02-08 01:50:00|2206.6|2200.6|2208.6|2202.6|2208.6|2202.6|2206.4|2200.4|11
1644285300000|2022-02-08 01:55:00|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1644285600000|2022-02-08 02:00:00|2208.9|2202.9|2207.9|2201.9|2209.1|2203.1|2207.6|2201.6|10
1644285900000|2022-02-08 02:05:00|2208.1|2202.1|2207.1|2201.1|2208.1|2202.1|2206.9|2200.9|5
1644286200000|2022-02-08 02:10:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2205.1|2199.1|12
1644286500000|2022-02-08 02:15:00|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|4
1644286800000|2022-02-08 02:20:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1644287100000|2022-02-08 02:25:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1644287400000|2022-02-08 02:30:00|2206.9|2200.9|2205.6|2199.6|2207.1|2201.1|2205.4|2199.4|12
1644287700000|2022-02-08 02:35:00|2205.9|2199.9|2205.6|2199.6|2206.9|2200.9|2205.4|2199.4|9
1644288000000|2022-02-08 02:40:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1644288300000|2022-02-08 02:45:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1644288600000|2022-02-08 02:50:00|2205.4|2199.4|2207.8|2201.8|2207.8|2201.8|2205.4|2199.4|5
1644288900000|2022-02-08 02:55:00|2207.6|2201.6|2205.9|2199.9|2207.6|2201.6|2205.6|2199.6|16
1644289200000|2022-02-08 03:00:00|2205.6|2199.6|2205.6|2199.6|2207.9|2201.9|2205.6|2199.6|26
1644289500000|2022-02-08 03:05:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.1|2199.1|10
1644289800000|2022-02-08 03:10:00|2205.6|2199.6|2206.1|2200.1|2206.4|2200.4|2205.6|2199.6|11
1644290100000|2022-02-08 03:15:00|2206.4|2200.4|2206.6|2200.6|2207.9|2201.9|2206.4|2200.4|93
1644290400000|2022-02-08 03:20:00|2206.4|2200.4|2206.1|2200.1|2206.6|2200.6|2205.9|2199.9|44
1644290700000|2022-02-08 03:25:00|2206.4|2200.4|2206.4|2200.4|2207.1|2201.1|2206.1|2200.1|27
1644291000000|2022-02-08 03:30:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|51
1644291300000|2022-02-08 03:35:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|4
1644291600000|2022-02-08 03:40:00|2206.4|2200.4|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|16
1644291900000|2022-02-08 03:45:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|18
1644292200000|2022-02-08 03:50:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|8
1644292500000|2022-02-08 03:55:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|6
1644292800000|2022-02-08 04:00:00|2206.9|2200.9|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|10
1644293100000|2022-02-08 04:05:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|6
1644293400000|2022-02-08 04:10:00|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.6|2200.6|5
1644293700000|2022-02-08 04:15:00|2207.1|2201.1|2206.6|2200.6|2207.1|2201.1|2206.4|2200.4|16
1644294000000|2022-02-08 04:20:00|2206.4|2200.4|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|4
1644294300000|2022-02-08 04:25:00|2206.4|2200.4|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|7
1644294600000|2022-02-08 04:30:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|3
1644294900000|2022-02-08 04:35:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|4
1644295200000|2022-02-08 04:40:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|3
1644295500000|2022-02-08 04:45:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1644295800000|2022-02-08 04:50:00|2206.4|2200.4|2205.4|2199.4|2206.4|2200.4|2205.1|2199.1|5
1644296100000|2022-02-08 04:55:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2204.9|2198.9|5
1644296400000|2022-02-08 05:00:00|2204.9|2198.9|2207|2201|2207.5|2201.5|2204.4|2198.4|12
1644296700000|2022-02-08 05:05:00|2206|2200|2205.6|2199.6|2206|2200|2204.4|2198.4|19
1644297000000|2022-02-08 05:10:00|2205.4|2199.4|2205.1|2199.1|2205.6|2199.6|2204.6|2198.6|16
1644297300000|2022-02-08 05:15:00|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|8
1644297600000|2022-02-08 05:20:00|2204.9|2198.9|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|3
1644297900000|2022-02-08 05:25:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|3
1644298200000|2022-02-08 05:30:00|2204.9|2198.9|2204.4|2198.4|2204.9|2198.9|2204.1|2198.1|11
1644298500000|2022-02-08 05:35:00|2204.6|2198.6|2205.4|2199.4|2206.1|2200.1|2204.6|2198.6|43
1644298800000|2022-02-08 05:40:00|2205.6|2199.6|2205.5|2199.5|2207.9|2201.9|2205.1|2199.1|58
1644299100000|2022-02-08 05:45:00|2205.8|2199.8|2206.4|2200.4|2208.9|2202.9|2205.8|2199.8|45
1644299400000|2022-02-08 05:50:00|2206.3|2200.3|2203.9|2197.9|2206.4|2200.4|2203.6|2197.6|33
1644299700000|2022-02-08 05:55:00|2203.6|2197.6|2204.1|2198.1|2204.6|2198.6|2202.9|2196.9|49
1644300000000|2022-02-08 06:00:00|2203.9|2197.9|2203.6|2197.6|2204.4|2198.4|2203.1|2197.1|37
1644300300000|2022-02-08 06:05:00|2203.4|2197.4|2203.4|2197.4|2204.4|2198.4|2203.1|2197.1|26
1644300600000|2022-02-08 06:10:00|2204.1|2198.1|2203.1|2197.1|2204.1|2198.1|2202.1|2196.1|23
1644300900000|2022-02-08 06:15:00|2203.6|2197.6|2204.1|2198.1|2204.6|2198.6|2202.9|2196.9|34
1644301200000|2022-02-08 06:20:00|2204.4|2198.4|2205.1|2199.1|2206.6|2200.6|2204.4|2198.4|22
1644301500000|2022-02-08 06:25:00|2205.4|2199.4|2205.1|2199.1|2206.1|2200.1|2204.6|2198.6|27
1644301800000|2022-02-08 06:30:00|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.1|2198.1|18
1644302100000|2022-02-08 06:35:00|2204.9|2198.9|2205.1|2199.1|2205.6|2199.6|2204.6|2198.6|18
1644302400000|2022-02-08 06:40:00|2205.4|2199.4|2205.9|2199.9|2207.1|2201.1|2205.1|2199.1|23
1644302700000|2022-02-08 06:45:00|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.4|2199.4|24
1644303000000|2022-02-08 06:50:00|2205.6|2199.6|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|3
1644303300000|2022-02-08 06:55:00|2205.4|2199.4|2204.6|2198.6|2205.4|2199.4|2204.4|2198.4|10
1644303600000|2022-02-08 07:00:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2202.6|2196.6|11
1644303900000|2022-02-08 07:05:00|2203.4|2197.4|2206.9|2200.9|2207.4|2201.4|2203.1|2197.1|16
1644304200000|2022-02-08 07:10:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1644304500000|2022-02-08 07:15:00|2205.9|2199.9|2205.4|2199.4|2205.9|2199.9|2205.1|2199.1|8
1644304800000|2022-02-08 07:20:00|2205.1|2199.1|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|4
1644305100000|2022-02-08 07:25:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2202.9|2196.9|7
1644305400000|2022-02-08 07:30:00|2202.9|2196.9|2203.4|2197.4|2204.4|2198.4|2202.6|2196.6|10
1644305700000|2022-02-08 07:35:00|2203.1|2197.1|2201.6|2195.6|2203.6|2197.6|2201.4|2195.4|16
1644306000000|2022-02-08 07:40:00|2201.4|2195.4|2204.9|2198.9|2204.9|2198.9|2200.6|2194.6|26
1644306300000|2022-02-08 07:45:00|2204.6|2198.6|2204.6|2198.6|2205.9|2199.9|2204.1|2198.1|12
1644306600000|2022-02-08 07:50:00|2204.9|2198.9|2205.6|2199.6|2206.1|2200.1|2204.6|2198.6|27
1644306900000|2022-02-08 07:55:00|2205.9|2199.9|2211.4|2205.4|2211.4|2205.4|2205.4|2199.4|95
1644307200000|2022-02-08 08:00:00|2210.9|2204.9|2205.4|2199.4|2211.4|2205.4|2205.1|2199.1|91
1644307500000|2022-02-08 08:05:00|2205.6|2199.6|2207.1|2201.1|2207.1|2201.1|2205.1|2199.1|37
1644307800000|2022-02-08 08:10:00|2206.9|2200.9|2207.4|2201.4|2207.9|2201.9|2205.6|2199.6|27
1644308100000|2022-02-08 08:15:00|2207.6|2201.6|2205.1|2199.1|2207.9|2201.9|2204.6|2198.6|31
1644308400000|2022-02-08 08:20:00|2204.9|2198.9|2203.6|2197.6|2204.9|2198.9|2202.3|2196.3|43
1644308700000|2022-02-08 08:25:00|2203.9|2197.9|2203.4|2197.4|2204.4|2198.4|2202.1|2196.1|31
1644309000000|2022-02-08 08:30:00|2202.9|2196.9|2201.9|2195.9|2203.9|2197.9|2201.9|2195.9|13
1644309300000|2022-02-08 08:35:00|2202.1|2196.1|2202.4|2196.4|2202.9|2196.9|2201.6|2195.6|15
1644309600000|2022-02-08 08:40:00|2202.6|2196.6|2202.1|2196.1|2202.9|2196.9|2201.9|2195.9|18
1644309900000|2022-02-08 08:45:00|2202.4|2196.4|2204.4|2198.4|2204.4|2198.4|2202.1|2196.1|20
1644310200000|2022-02-08 08:50:00|2204.1|2198.1|2204.4|2198.4|2204.9|2198.9|2204.1|2198.1|8
1644310500000|2022-02-08 08:55:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.4|2197.4|5
1644310800000|2022-02-08 09:00:00|2203.6|2197.6|2204.4|2198.4|2204.6|2198.6|2203.4|2197.4|14
1644311100000|2022-02-08 09:05:00|2203.9|2197.9|2201.1|2195.1|2203.9|2197.9|2200.1|2194.1|26
1644311400000|2022-02-08 09:10:00|2200.9|2194.9|2200.6|2194.6|2201.1|2195.1|2199.9|2193.9|16
1644311700000|2022-02-08 09:15:00|2200.9|2194.9|2202.1|2196.1|2204.1|2198.1|2200.9|2194.9|27
1644312000000|2022-02-08 09:20:00|2201.6|2195.6|2200.6|2194.6|2201.6|2195.6|2200.1|2194.1|17
1644312300000|2022-02-08 09:25:00|2200.9|2194.9|2201.4|2195.4|2201.9|2195.9|2200.6|2194.6|26
1644312600000|2022-02-08 09:30:00|2201.6|2195.6|2201.4|2195.4|2202.1|2196.1|2200.9|2194.9|21
1644312900000|2022-02-08 09:35:00|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2200.9|2194.9|18
1644313200000|2022-02-08 09:40:00|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2201.4|2195.4|9
1644313500000|2022-02-08 09:45:00|2201.9|2195.9|2201.4|2195.4|2202.1|2196.1|2201.4|2195.4|17
1644313800000|2022-02-08 09:50:00|2201.6|2195.6|2202.1|2196.1|2202.1|2196.1|2201.1|2195.1|19
1644314100000|2022-02-08 09:55:00|2202.4|2196.4|2203.9|2197.9|2204.6|2198.6|2202.4|2196.4|21
1644314400000|2022-02-08 10:00:00|2203.6|2197.6|2204|2198|2207.1|2201.1|2202.9|2196.9|46
1644314700000|2022-02-08 10:05:00|2204.4|2198.4|2202.6|2196.6|2204.4|2198.4|2201.6|2195.6|35
1644315000000|2022-02-08 10:10:00|2202.4|2196.4|2200.6|2194.6|2202.4|2196.4|2200.1|2194.1|35
1644315300000|2022-02-08 10:15:00|2200.4|2194.4|2198.9|2192.9|2200.4|2194.4|2198.9|2192.9|15
1644315600000|2022-02-08 10:20:00|2199.1|2193.1|2198.6|2192.6|2199.9|2193.9|2198.4|2192.4|21
1644315900000|2022-02-08 10:25:00|2198.4|2192.4|2196.9|2190.9|2198.4|2192.4|2196.4|2190.4|17
1644316200000|2022-02-08 10:30:00|2197.1|2191.1|2198.1|2192.1|2198.4|2192.4|2197.1|2191.1|22
1644316500000|2022-02-08 10:35:00|2197.9|2191.9|2197.9|2191.9|2198.4|2192.4|2197.4|2191.4|18
1644316800000|2022-02-08 10:40:00|2198.4|2192.4|2199.4|2193.4|2199.9|2193.9|2198.4|2192.4|11
1644317100000|2022-02-08 10:45:00|2199.1|2193.1|2199.4|2193.4|2199.6|2193.6|2198.9|2192.9|9
1644317400000|2022-02-08 10:50:00|2199.6|2193.6|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|22
1644317700000|2022-02-08 10:55:00|2200.4|2194.4|2200.6|2194.6|2201.1|2195.1|2199.6|2193.6|32
1644318000000|2022-02-08 11:00:00|2200.4|2194.4|2202.6|2196.6|2205.3|2199.3|2200.4|2194.4|45
1644318300000|2022-02-08 11:05:00|2202.9|2196.9|2202.9|2196.9|2204.8|2198.8|2202.6|2196.6|26
1644318600000|2022-02-08 11:10:00|2203.1|2197.1|2201.1|2195.1|2203.6|2197.6|2201.1|2195.1|44
1644318900000|2022-02-08 11:15:00|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2200.4|2194.4|15
1644319200000|2022-02-08 11:20:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2200.9|2194.9|8
1644319500000|2022-02-08 11:25:00|2201.9|2195.9|2201.1|2195.1|2201.9|2195.9|2201.1|2195.1|4
1644319800000|2022-02-08 11:30:00|2200.9|2194.9|2201.4|2195.4|2201.9|2195.9|2200.6|2194.6|14
1644320100000|2022-02-08 11:35:00|2200.9|2194.9|2198.9|2192.9|2200.9|2194.9|2198.1|2192.1|38
1644320400000|2022-02-08 11:40:00|2198.6|2192.6|2200.4|2194.4|2200.4|2194.4|2198.6|2192.6|7
1644320700000|2022-02-08 11:45:00|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2199.6|2193.6|12
1644321000000|2022-02-08 11:50:00|2200.6|2194.6|2199.1|2193.1|2200.9|2194.9|2198.9|2192.9|18
1644321300000|2022-02-08 11:55:00|2198.9|2192.9|2198.4|2192.4|2199.4|2193.4|2198.1|2192.1|17
1644321600000|2022-02-08 12:00:00|2198.1|2192.1|2197.1|2191.1|2198.4|2192.4|2197.1|2191.1|6
1644321900000|2022-02-08 12:05:00|2196.9|2190.9|2197.9|2191.9|2198.4|2192.4|2196.9|2190.9|11
1644322200000|2022-02-08 12:10:00|2197.6|2191.6|2196.9|2190.9|2197.9|2191.9|2196.9|2190.9|20
1644322500000|2022-02-08 12:15:00|2197.1|2191.1|2198.1|2192.1|2198.1|2192.1|2196.9|2190.9|10
1644322800000|2022-02-08 12:20:00|2197.9|2191.9|2196.4|2190.4|2197.9|2191.9|2196.1|2190.1|23
1644323100000|2022-02-08 12:25:00|2196.1|2190.1|2197.1|2191.1|2197.1|2191.1|2195.6|2189.6|21
1644323400000|2022-02-08 12:30:00|2197.4|2191.4|2196.4|2190.4|2198.4|2192.4|2196.4|2190.4|37
1644323700000|2022-02-08 12:35:00|2196.6|2190.6|2195.6|2189.6|2196.9|2190.9|2195.1|2189.1|29
1644324000000|2022-02-08 12:40:00|2195.9|2189.9|2194.6|2188.6|2196.4|2190.4|2194.6|2188.6|23
1644324300000|2022-02-08 12:45:00|2194.4|2188.4|2194.4|2188.4|2194.9|2188.9|2192.9|2186.9|35
1644324600000|2022-02-08 12:50:00|2194.6|2188.6|2195.4|2189.4|2197|2191|2194.4|2188.4|46
1644324900000|2022-02-08 12:55:00|2195.6|2189.6|2192.4|2186.4|2196.9|2190.9|2191.4|2185.4|43
1644325200000|2022-02-08 13:00:00|2192.6|2186.6|2194.3|2188.3|2198.6|2192.6|2191.1|2185.1|287
1644325500000|2022-02-08 13:05:00|2194|2188|2194.4|2188.4|2196.1|2190.1|2193.5|2187.5|149
1644325800000|2022-02-08 13:10:00|2194.6|2188.6|2194.9|2188.9|2196.6|2190.6|2194.4|2188.4|84
1644326100000|2022-02-08 13:15:00|2195.1|2189.1|2192.6|2186.6|2196.4|2190.4|2192.6|2186.6|94
1644326400000|2022-02-08 13:20:00|2192.9|2186.9|2198|2192|2198|2192|2192.9|2186.9|117
1644326700000|2022-02-08 13:25:00|2197.9|2191.9|2200.6|2194.6|2202.4|2196.4|2197.9|2191.9|98
1644327000000|2022-02-08 13:30:00|2200.9|2194.9|2204.6|2198.6|2205.9|2199.9|2198.6|2192.6|104
1644327300000|2022-02-08 13:35:00|2205.1|2199.1|2202.4|2196.4|2207.1|2201.1|2202.4|2196.4|73
1644327600000|2022-02-08 13:40:00|2202.6|2196.6|2197.1|2191.1|2202.6|2196.6|2197.1|2191.1|55
1644327900000|2022-02-08 13:45:00|2196.9|2190.9|2200.6|2194.6|2201.6|2195.6|2195.9|2189.9|108
1644328200000|2022-02-08 13:50:00|2200.4|2194.4|2199.9|2193.9|2201.1|2195.1|2198.1|2192.1|49
1644328500000|2022-02-08 13:55:00|2200.4|2194.4|2201.1|2195.1|2203.1|2197.1|2200.1|2194.1|61
1644328800000|2022-02-08 14:00:00|2201.4|2195.4|2206.3|2200.3|2206.5|2200.5|2201.4|2195.4|78
1644329100000|2022-02-08 14:05:00|2205.8|2199.8|2208.1|2202.1|2208.6|2202.6|2205.8|2199.8|23
1644329400000|2022-02-08 14:10:00|2207.9|2201.9|2208.6|2202.6|2210.1|2204.1|2206.4|2200.4|76
1644329700000|2022-02-08 14:15:00|2208.9|2202.9|2210.9|2204.9|2212.6|2206.6|2206.9|2200.9|79
1644330000000|2022-02-08 14:20:00|2210.6|2204.6|2212.6|2206.6|2213.9|2207.9|2209.6|2203.6|58
1644330300000|2022-02-08 14:25:00|2212.9|2206.9|2214.6|2208.6|2217.6|2211.6|2212.9|2206.9|54
1644330600000|2022-02-08 14:30:00|2214.4|2208.4|2216.1|2210.1|2216.6|2210.6|2212.1|2206.1|78
1644330900000|2022-02-08 14:35:00|2216.4|2210.4|2217.4|2211.4|2217.6|2211.6|2215.6|2209.6|75
1644331200000|2022-02-08 14:40:00|2217.1|2211.1|2218.4|2212.4|2220.4|2214.4|2217.1|2211.1|72
1644331500000|2022-02-08 14:45:00|2218.6|2212.6|2213.1|2207.1|2218.6|2212.6|2212.6|2206.6|81
1644331800000|2022-02-08 14:50:00|2212.9|2206.9|2212.9|2206.9|2214.9|2208.9|2211.9|2205.9|52
1644332100000|2022-02-08 14:55:00|2213.1|2207.1|2210.4|2204.4|2213.1|2207.1|2209.9|2203.9|39
1644332400000|2022-02-08 15:00:00|2210.6|2204.6|2210.1|2204.1|2211.9|2205.9|2209.9|2203.9|70
1644332700000|2022-02-08 15:05:00|2210.4|2204.4|2210.1|2204.1|2210.9|2204.9|2209.6|2203.6|58
1644333000000|2022-02-08 15:10:00|2209.9|2203.9|2209.9|2203.9|2210.4|2204.4|2208.4|2202.4|38
1644333300000|2022-02-08 15:15:00|2210.1|2204.1|2208.1|2202.1|2210.4|2204.4|2208.1|2202.1|57
1644333600000|2022-02-08 15:20:00|2207.9|2201.9|2205.9|2199.9|2208.1|2202.1|2204.6|2198.6|65
1644333900000|2022-02-08 15:25:00|2205.4|2199.4|2212.4|2206.4|2213.9|2207.9|2204.9|2198.9|97
1644334200000|2022-02-08 15:30:00|2212.3|2206.3|2209.9|2203.9|2213.1|2207.1|2206.6|2200.6|119
1644334500000|2022-02-08 15:35:00|2209.6|2203.6|2209.4|2203.4|2211.6|2205.6|2208.9|2202.9|82
1644334800000|2022-02-08 15:40:00|2209.1|2203.1|2209.6|2203.6|2211.1|2205.1|2208.6|2202.6|101
1644335100000|2022-02-08 15:45:00|2210.1|2204.1|2205.9|2199.9|2210.6|2204.6|2205.1|2199.1|79
1644335400000|2022-02-08 15:50:00|2205.4|2199.4|2208.4|2202.4|2208.4|2202.4|2203.6|2197.6|77
1644335700000|2022-02-08 15:55:00|2208.1|2202.1|2208.1|2202.1|2210.6|2204.6|2207.1|2201.1|113
1644336000000|2022-02-08 16:00:00|2207.9|2201.9|2202.6|2196.6|2208.9|2202.9|2202.4|2196.4|81
1644336300000|2022-02-08 16:05:00|2202.9|2196.9|2203.6|2197.6|2204.9|2198.9|2199.4|2193.4|126
1644336600000|2022-02-08 16:10:00|2204.1|2198.1|2207.1|2201.1|2209.9|2203.9|2204.1|2198.1|79
1644336900000|2022-02-08 16:15:00|2207.4|2201.4|2211.6|2205.6|2212.4|2206.4|2202.4|2196.4|198
1644337200000|2022-02-08 16:20:00|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2209.6|2203.6|53
1644337500000|2022-02-08 16:25:00|2212.1|2206.1|2211.9|2205.9|2212.4|2206.4|2210.4|2204.4|28
1644337800000|2022-02-08 16:30:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2210.9|2204.9|16
1644338100000|2022-02-08 16:35:00|2211.4|2205.4|2210.9|2204.9|2212.9|2206.9|2210.6|2204.6|26
1644338400000|2022-02-08 16:40:00|2211.6|2205.6|2208.9|2202.9|2211.6|2205.6|2205.6|2199.6|65
1644338700000|2022-02-08 16:45:00|2208.6|2202.6|2208.1|2202.1|2210.1|2204.1|2208.1|2202.1|38
1644339000000|2022-02-08 16:50:00|2208.4|2202.4|2209.9|2203.9|2210.1|2204.1|2207.4|2201.4|29
1644339300000|2022-02-08 16:55:00|2209.6|2203.6|2209.4|2203.4|2210.1|2204.1|2209.1|2203.1|20
1644339600000|2022-02-08 17:00:00|2209.1|2203.1|2209.4|2203.4|2209.9|2203.9|2208.9|2202.9|23
1644339900000|2022-02-08 17:05:00|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2208.6|2202.6|8
1644340200000|2022-02-08 17:10:00|2210.1|2204.1|2209.6|2203.6|2210.9|2204.9|2209.6|2203.6|12
1644340500000|2022-02-08 17:15:00|2209.4|2203.4|2210.6|2204.6|2210.9|2204.9|2209.4|2203.4|10
1644340800000|2022-02-08 17:20:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1644341100000|2022-02-08 17:25:00|2211.1|2205.1|2211.9|2205.9|2212.1|2206.1|2210.6|2204.6|11
1644341400000|2022-02-08 17:30:00|2212.4|2206.4|2211.9|2205.9|2212.6|2206.6|2211.9|2205.9|10
1644341700000|2022-02-08 17:35:00|2211.6|2205.6|2209.6|2203.6|2211.6|2205.6|2209.6|2203.6|3
1644342000000|2022-02-08 17:40:00|2209.4|2203.4|2211.6|2205.6|2211.6|2205.6|2208.9|2202.9|22
1644342300000|2022-02-08 17:45:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.1|2205.1|12
1644342900000|2022-02-08 17:55:00|2211.5|2205.5|2210.6|2204.6|2212.8|2206.8|2210.6|2204.6|16
1644368400000|2022-02-09 01:00:00|2212|2206|2211.4|2205.4|2212|2206|2211.4|2205.4|6
1644368700000|2022-02-09 01:05:00|2211.1|2205.1|2211.5|2205.5|2212.1|2206.1|2210.9|2204.9|10
1644369000000|2022-02-09 01:10:00|2211.6|2205.6|2207.6|2201.6|2211.6|2205.6|2207.4|2201.4|18
1644369300000|2022-02-09 01:15:00|2207.9|2201.9|2209.4|2203.4|2209.6|2203.6|2207.9|2201.9|25
1644369900000|2022-02-09 01:25:00|2209.6|2203.6|2210.1|2204.1|2210.4|2204.4|2209.6|2203.6|8
1644370200000|2022-02-09 01:30:00|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|19
1644370500000|2022-02-09 01:35:00|2209.1|2203.1|2209.4|2203.4|2209.6|2203.6|2209.1|2203.1|7
1644370800000|2022-02-09 01:40:00|2209.6|2203.6|2210.4|2204.4|2210.6|2204.6|2209.4|2203.4|12
1644371100000|2022-02-09 01:45:00|2210.6|2204.6|2213.3|2207.3|2213.6|2207.6|2210.6|2204.6|49
1644371400000|2022-02-09 01:50:00|2213.1|2207.1|2210.4|2204.4|2213.6|2207.6|2210.4|2204.4|21
1644371700000|2022-02-09 01:55:00|2210.1|2204.1|2210.9|2204.9|2211.9|2205.9|2209.4|2203.4|8
1644372000000|2022-02-09 02:00:00|2210.6|2204.6|2210.9|2204.9|2211.6|2205.6|2210.6|2204.6|11
1644372300000|2022-02-09 02:05:00|2211.1|2205.1|2210.6|2204.6|2212.1|2206.1|2210.6|2204.6|10
1644372600000|2022-02-09 02:10:00|2210.9|2204.9|2210.9|2204.9|2212.6|2206.6|2210.6|2204.6|40
1644372900000|2022-02-09 02:15:00|2211.1|2205.1|2211.9|2205.9|2211.9|2205.9|2211.1|2205.1|3
1644373200000|2022-02-09 02:20:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|5
1644373500000|2022-02-09 02:25:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|8
1644373800000|2022-02-09 02:30:00|2211.4|2205.4|2211.4|2205.4|2211.6|2205.6|2210.9|2204.9|29
1644374100000|2022-02-09 02:35:00|2211.6|2205.6|2211.9|2205.9|2212.1|2206.1|2211.4|2205.4|14
1644374400000|2022-02-09 02:40:00|2211.6|2205.6|2213.4|2207.4|2213.4|2207.4|2211.6|2205.6|4
1644374700000|2022-02-09 02:45:00|2213.6|2207.6|2213.4|2207.4|2214.6|2208.6|2213.4|2207.4|7
1644375000000|2022-02-09 02:50:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1644375300000|2022-02-09 02:55:00|2213.4|2207.4|2212.9|2206.9|2213.4|2207.4|2212.9|2206.9|3
1644375600000|2022-02-09 03:00:00|2212.6|2206.6|2212.4|2206.4|2212.9|2206.9|2212.1|2206.1|12
1644375900000|2022-02-09 03:05:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|8
1644376200000|2022-02-09 03:10:00|2213.1|2207.1|2213.6|2207.6|2214.4|2208.4|2213.1|2207.1|16
1644376500000|2022-02-09 03:15:00|2214.4|2208.4|2215.1|2209.1|2215.4|2209.4|2213.6|2207.6|19
1644376800000|2022-02-09 03:20:00|2214.6|2208.6|2216.4|2210.4|2218.5|2212.5|2214.6|2208.6|41
1644377100000|2022-02-09 03:25:00|2216.6|2210.6|2216.4|2210.4|2217.1|2211.1|2216.4|2210.4|7
1644377400000|2022-02-09 03:30:00|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|10
1644377700000|2022-02-09 03:35:00|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|29
1644378000000|2022-02-09 03:40:00|2217.4|2211.4|2217.4|2211.4|2218.1|2212.1|2217.4|2211.4|19
1644378300000|2022-02-09 03:45:00|2217.6|2211.6|2217.6|2211.6|2218.4|2212.4|2217.4|2211.4|9
1644379500000|2022-02-09 04:05:00|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|2
1644379800000|2022-02-09 04:10:00|2217.9|2211.9|2217.9|2211.9|2218.1|2212.1|2217.6|2211.6|5
1644380100000|2022-02-09 04:15:00|2218.1|2212.1|2219.6|2213.6|2220.4|2214.4|2217.9|2211.9|11
1644380700000|2022-02-09 04:25:00|2219.4|2213.4|2220.4|2214.4|2220.4|2214.4|2219.1|2213.1|5
1644381000000|2022-02-09 04:30:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1644381300000|2022-02-09 04:35:00|2221.1|2215.1|2221.6|2215.6|2222.6|2216.6|2221.1|2215.1|9
1644381600000|2022-02-09 04:40:00|2222.1|2216.1|2221.6|2215.6|2222.4|2216.4|2221.6|2215.6|9
1644381900000|2022-02-09 04:45:00|2221.4|2215.4|2220.1|2214.1|2221.4|2215.4|2220.1|2214.1|14
1644382200000|2022-02-09 04:50:00|2219.9|2213.9|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|3
1644382500000|2022-02-09 04:55:00|2219.4|2213.4|2217.6|2211.6|2219.6|2213.6|2217.6|2211.6|4
1644382800000|2022-02-09 05:00:00|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1644383100000|2022-02-09 05:05:00|2216.6|2210.6|2217.6|2211.6|2217.6|2211.6|2216.4|2210.4|8
1644383400000|2022-02-09 05:10:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1644383700000|2022-02-09 05:15:00|2218.4|2212.4|2221.1|2215.1|2222|2216|2218.4|2212.4|28
1644384600000|2022-02-09 05:30:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|11
1644384900000|2022-02-09 05:35:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|3
1644385200000|2022-02-09 05:40:00|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.4|2215.4|17
1644385500000|2022-02-09 05:45:00|2221.4|2215.4|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|12
1644385800000|2022-02-09 05:50:00|2221.1|2215.1|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|19
1644386100000|2022-02-09 05:55:00|2220.4|2214.4|2218.9|2212.9|2220.6|2214.6|2218.4|2212.4|49
1644386400000|2022-02-09 06:00:00|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|67
1644386700000|2022-02-09 06:05:00|2219.4|2213.4|2220.6|2214.6|2222.1|2216.1|2219.4|2213.4|43
1644387000000|2022-02-09 06:10:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2220.1|2214.1|39
1644387300000|2022-02-09 06:15:00|2221.1|2215.1|2221.1|2215.1|2221.6|2215.6|2220.1|2214.1|29
1644387600000|2022-02-09 06:20:00|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2220.4|2214.4|53
1644387900000|2022-02-09 06:25:00|2221.9|2215.9|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|18
1644388200000|2022-02-09 06:30:00|2220.9|2214.9|2220.1|2214.1|2223.1|2217.1|2220.1|2214.1|46
1644388500000|2022-02-09 06:35:00|2219.9|2213.9|2221.6|2215.6|2222.1|2216.1|2219.9|2213.9|45
1644388800000|2022-02-09 06:40:00|2221.4|2215.4|2224.6|2218.6|2224.9|2218.9|2221.4|2215.4|30
1644389100000|2022-02-09 06:45:00|2224.4|2218.4|2223.6|2217.6|2224.6|2218.6|2222.9|2216.9|40
1644389400000|2022-02-09 06:50:00|2223.4|2217.4|2224.1|2218.1|2224.9|2218.9|2223.4|2217.4|23
1644389700000|2022-02-09 06:55:00|2224.4|2218.4|2223.6|2217.6|2224.6|2218.6|2222.4|2216.4|31
1644390000000|2022-02-09 07:00:00|2224.4|2218.4|2225.1|2219.1|2225.1|2219.1|2223.4|2217.4|22
1644390300000|2022-02-09 07:05:00|2224.4|2218.4|2220.4|2214.4|2224.4|2218.4|2217.4|2211.4|57
1644390600000|2022-02-09 07:10:00|2220.6|2214.6|2221.6|2215.6|2222.6|2216.6|2220.6|2214.6|10
1644390900000|2022-02-09 07:15:00|2222.4|2216.4|2221.4|2215.4|2223.6|2217.6|2221.1|2215.1|27
1644391200000|2022-02-09 07:20:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|9
1644391500000|2022-02-09 07:25:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|14
1644391800000|2022-02-09 07:30:00|2221.1|2215.1|2218.6|2212.6|2221.4|2215.4|2218.6|2212.6|28
1644392100000|2022-02-09 07:35:00|2218.4|2212.4|2215.9|2209.9|2218.4|2212.4|2215.6|2209.6|11
1644392400000|2022-02-09 07:40:00|2216.1|2210.1|2215.4|2209.4|2216.9|2210.9|2215.1|2209.1|11
1644392700000|2022-02-09 07:45:00|2215.6|2209.6|2212.9|2206.9|2215.6|2209.6|2212.9|2206.9|17
1644393000000|2022-02-09 07:50:00|2212.6|2206.6|2214.4|2208.4|2214.6|2208.6|2211.9|2205.9|16
1644393300000|2022-02-09 07:55:00|2214.1|2208.1|2214.9|2208.9|2215.9|2209.9|2213.6|2207.6|21
1644393600000|2022-02-09 08:00:00|2214.1|2208.1|2210.9|2204.9|2216.5|2210.5|2210.9|2204.9|65
1644393900000|2022-02-09 08:05:00|2210.6|2204.6|2212.9|2206.9|2213.4|2207.4|2210.1|2204.1|30
1644394200000|2022-02-09 08:10:00|2212.6|2206.6|2211.9|2205.9|2212.9|2206.9|2211.4|2205.4|18
1644394500000|2022-02-09 08:15:00|2211.6|2205.6|2211.9|2205.9|2212.6|2206.6|2211.6|2205.6|13
1644394800000|2022-02-09 08:20:00|2211.6|2205.6|2211.4|2205.4|2213.9|2207.9|2210.1|2204.1|35
1644395100000|2022-02-09 08:25:00|2211.6|2205.6|2210.9|2204.9|2212.9|2206.9|2210.9|2204.9|22
1644395400000|2022-02-09 08:30:00|2211.1|2205.1|2209.1|2203.1|2211.1|2205.1|2209.1|2203.1|21
1644395700000|2022-02-09 08:35:00|2208.9|2202.9|2209.4|2203.4|2209.9|2203.9|2208.6|2202.6|13
1644396000000|2022-02-09 08:40:00|2209.9|2203.9|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|17
1644396300000|2022-02-09 08:45:00|2209.1|2203.1|2209.1|2203.1|2209.4|2203.4|2208.4|2202.4|11
1644396600000|2022-02-09 08:50:00|2209.4|2203.4|2208.6|2202.6|2209.9|2203.9|2208.6|2202.6|12
1644396900000|2022-02-09 08:55:00|2208.4|2202.4|2208.6|2202.6|2209.1|2203.1|2208.1|2202.1|18
1644397200000|2022-02-09 09:00:00|2208.4|2202.4|2210.4|2204.4|2213.5|2207.5|2208.4|2202.4|50
1644397500000|2022-02-09 09:05:00|2210.1|2204.1|2209.1|2203.1|2210.4|2204.4|2208.6|2202.6|43
1644397800000|2022-02-09 09:10:00|2208.9|2202.9|2205.4|2199.4|2209.4|2203.4|2205.4|2199.4|20
1644398100000|2022-02-09 09:15:00|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.1|2199.1|22
1644398400000|2022-02-09 09:20:00|2206.1|2200.1|2205.1|2199.1|2206.1|2200.1|2204.4|2198.4|18
1644398700000|2022-02-09 09:25:00|2204.9|2198.9|2204.4|2198.4|2204.9|2198.9|2204.1|2198.1|11
1644399000000|2022-02-09 09:30:00|2204.6|2198.6|2209.4|2203.4|2209.4|2203.4|2204.1|2198.1|32
1644399300000|2022-02-09 09:35:00|2209.9|2203.9|2208.9|2202.9|2209.9|2203.9|2208.9|2202.9|16
1644399600000|2022-02-09 09:40:00|2209.1|2203.1|2211.1|2205.1|2212.1|2206.1|2209.1|2203.1|18
1644399900000|2022-02-09 09:45:00|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2209.9|2203.9|19
1644400200000|2022-02-09 09:50:00|2210.4|2204.4|2210.9|2204.9|2212.4|2206.4|2210.1|2204.1|26
1644400500000|2022-02-09 09:55:00|2211.1|2205.1|2212.4|2206.4|2212.4|2206.4|2210.9|2204.9|35
1644400800000|2022-02-09 10:00:00|2212.1|2206.1|2215.9|2209.9|2215.9|2209.9|2212.1|2206.1|37
1644401100000|2022-02-09 10:05:00|2216.4|2210.4|2218.9|2212.9|2219.4|2213.4|2216.1|2210.1|39
1644401400000|2022-02-09 10:10:00|2218.4|2212.4|2223.6|2217.6|2223.9|2217.9|2217.9|2211.9|43
1644401700000|2022-02-09 10:15:00|2223.4|2217.4|2221.9|2215.9|2223.4|2217.4|2220.9|2214.9|25
1644402000000|2022-02-09 10:20:00|2221.6|2215.6|2223.1|2217.1|2223.9|2217.9|2221.6|2215.6|35
1644402300000|2022-02-09 10:25:00|2223.4|2217.4|2222.1|2216.1|2223.4|2217.4|2222.1|2216.1|30
1644402600000|2022-02-09 10:30:00|2221.9|2215.9|2224.4|2218.4|2224.9|2218.9|2221.1|2215.1|20
1644402900000|2022-02-09 10:35:00|2224.1|2218.1|2223.4|2217.4|2224.1|2218.1|2222.9|2216.9|24
1644403200000|2022-02-09 10:40:00|2223.1|2217.1|2218.9|2212.9|2223.4|2217.4|2218.4|2212.4|43
1644403500000|2022-02-09 10:45:00|2218.6|2212.6|2219.1|2213.1|2220.1|2214.1|2218.1|2212.1|22
1644403800000|2022-02-09 10:50:00|2218.9|2212.9|2214.1|2208.1|2219.1|2213.1|2213.4|2207.4|37
1644404100000|2022-02-09 10:55:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2212.9|2206.9|29
1644404400000|2022-02-09 11:00:00|2213.1|2207.1|2212.9|2206.9|2213.6|2207.6|2211.9|2205.9|48
1644404700000|2022-02-09 11:05:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2213.1|2207.1|4
1644405000000|2022-02-09 11:10:00|2214.1|2208.1|2213.1|2207.1|2214.4|2208.4|2212.9|2206.9|18
1644405300000|2022-02-09 11:15:00|2212.9|2206.9|2213.6|2207.6|2213.9|2207.9|2212.9|2206.9|8
1644405600000|2022-02-09 11:20:00|2214.6|2208.6|2214.1|2208.1|2215.1|2209.1|2213.9|2207.9|16
1644405900000|2022-02-09 11:25:00|2214.4|2208.4|2218.3|2212.3|2218.4|2212.4|2214.4|2208.4|17
1644406200000|2022-02-09 11:30:00|2218.4|2212.4|2219.9|2213.9|2220.1|2214.1|2218.1|2212.1|22
1644406500000|2022-02-09 11:35:00|2220.1|2214.1|2221.9|2215.9|2222.6|2216.6|2220.1|2214.1|30
1644406800000|2022-02-09 11:40:00|2221.6|2215.6|2221.9|2215.9|2222.9|2216.9|2221.6|2215.6|26
1644407100000|2022-02-09 11:45:00|2222.1|2216.1|2222.9|2216.9|2223.6|2217.6|2221.6|2215.6|34
1644407400000|2022-02-09 11:50:00|2223.1|2217.1|2223.6|2217.6|2224.1|2218.1|2222.9|2216.9|29
1644407700000|2022-02-09 11:55:00|2223.4|2217.4|2224.1|2218.1|2227.1|2221.1|2223.4|2217.4|26
1644408000000|2022-02-09 12:00:00|2224.4|2218.4|2223.9|2217.9|2224.4|2218.4|2223.1|2217.1|18
1644408300000|2022-02-09 12:05:00|2223.6|2217.6|2225.4|2219.4|2227.1|2221.1|2223.4|2217.4|54
1644408600000|2022-02-09 12:10:00|2225.6|2219.6|2223.4|2217.4|2225.6|2219.6|2223.1|2217.1|20
1644408900000|2022-02-09 12:15:00|2223.1|2217.1|2222.6|2216.6|2223.1|2217.1|2221.9|2215.9|35
1644409200000|2022-02-09 12:20:00|2222.9|2216.9|2222.6|2216.6|2223.1|2217.1|2221.6|2215.6|22
1644409500000|2022-02-09 12:25:00|2222.9|2216.9|2221.6|2215.6|2223.1|2217.1|2220.9|2214.9|23
1644409800000|2022-02-09 12:30:00|2221.9|2215.9|2219.4|2213.4|2221.9|2215.9|2219.1|2213.1|38
1644410100000|2022-02-09 12:35:00|2219.6|2213.6|2220.9|2214.9|2221.1|2215.1|2219.6|2213.6|20
1644410400000|2022-02-09 12:40:00|2221.1|2215.1|2220.1|2214.1|2222.4|2216.4|2219.6|2213.6|34
1644410700000|2022-02-09 12:45:00|2220.4|2214.4|2223.6|2217.6|2224.4|2218.4|2220.1|2214.1|60
1644411000000|2022-02-09 12:50:00|2223.9|2217.9|2231.9|2225.9|2232.1|2226.1|2223.9|2217.9|62
1644411300000|2022-02-09 12:55:00|2231.6|2225.6|2240.6|2234.6|2241.3|2235.3|2231.6|2225.6|68
1644411600000|2022-02-09 13:00:00|2241|2235|2239.1|2233.1|2243.8|2237.8|2238.6|2232.6|144
1644411900000|2022-02-09 13:05:00|2238.9|2232.9|2234.9|2228.9|2238.9|2232.9|2233.9|2227.9|96
1644412200000|2022-02-09 13:10:00|2234.6|2228.6|2233.6|2227.6|2235.6|2229.6|2232.1|2226.1|81
1644412500000|2022-02-09 13:15:00|2233.9|2227.9|2239.5|2233.5|2240.4|2234.4|2232.6|2226.6|103
1644412800000|2022-02-09 13:20:00|2239.3|2233.3|2241.6|2235.6|2241.6|2235.6|2237.4|2231.4|72
1644413100000|2022-02-09 13:25:00|2241.4|2235.4|2245.6|2239.6|2246.9|2240.9|2241.1|2235.1|57
1644413400000|2022-02-09 13:30:00|2246.1|2240.1|2245.6|2239.6|2248.5|2242.5|2244.1|2238.1|94
1644413700000|2022-02-09 13:35:00|2245.4|2239.4|2243.4|2237.4|2246.4|2240.4|2242.9|2236.9|81
1644414000000|2022-02-09 13:40:00|2243.6|2237.6|2245.9|2239.9|2248.6|2242.6|2243.4|2237.4|71
1644414300000|2022-02-09 13:45:00|2245.6|2239.6|2245.1|2239.1|2248.1|2242.1|2243.6|2237.6|46
1644414600000|2022-02-09 13:50:00|2245.4|2239.4|2245.1|2239.1|2246.6|2240.6|2243.6|2237.6|62
1644414900000|2022-02-09 13:55:00|2244.6|2238.6|2244.1|2238.1|2245.6|2239.6|2243.6|2237.6|48
1644415200000|2022-02-09 14:00:00|2244.4|2238.4|2244.4|2238.4|2244.9|2238.9|2242.6|2236.6|78
1644415500000|2022-02-09 14:05:00|2244.1|2238.1|2245.9|2239.9|2247.6|2241.6|2244.1|2238.1|45
1644415800000|2022-02-09 14:10:00|2245.6|2239.6|2243.6|2237.6|2245.9|2239.9|2242.6|2236.6|45
1644416100000|2022-02-09 14:15:00|2243.4|2237.4|2243.9|2237.9|2245.6|2239.6|2243.1|2237.1|33
1644416400000|2022-02-09 14:20:00|2243.4|2237.4|2243.6|2237.6|2244.1|2238.1|2242.1|2236.1|27
1644416700000|2022-02-09 14:25:00|2243.4|2237.4|2244.6|2238.6|2244.9|2238.9|2243.4|2237.4|15
1644417000000|2022-02-09 14:30:00|2244.4|2238.4|2244.1|2238.1|2245.9|2239.9|2242.9|2236.9|41
1644417300000|2022-02-09 14:35:00|2244.4|2238.4|2246.9|2240.9|2247.1|2241.1|2243.4|2237.4|47
1644417600000|2022-02-09 14:40:00|2247.1|2241.1|2248.4|2242.4|2249.1|2243.1|2246.9|2240.9|26
1644417900000|2022-02-09 14:45:00|2248.1|2242.1|2249.4|2243.4|2250.4|2244.4|2248.1|2242.1|18
1644418200000|2022-02-09 14:50:00|2249.1|2243.1|2253.6|2247.6|2253.9|2247.9|2248.6|2242.6|73
1644418500000|2022-02-09 14:55:00|2253.4|2247.4|2253.9|2247.9|2253.9|2247.9|2251.9|2245.9|44
1644418800000|2022-02-09 15:00:00|2254.1|2248.1|2256.1|2250.1|2256.4|2250.4|2254.1|2248.1|41
1644419100000|2022-02-09 15:05:00|2256.4|2250.4|2255.9|2249.9|2256.4|2250.4|2253.9|2247.9|40
1644419400000|2022-02-09 15:10:00|2255.4|2249.4|2252.6|2246.6|2256.9|2250.9|2252.6|2246.6|52
1644419700000|2022-02-09 15:15:00|2252.9|2246.9|2249.9|2243.9|2253.1|2247.1|2247.9|2241.9|51
1644420000000|2022-02-09 15:20:00|2250.1|2244.1|2250.9|2244.9|2252.6|2246.6|2250.1|2244.1|47
1644420300000|2022-02-09 15:25:00|2250.6|2244.6|2251.4|2245.4|2253.4|2247.4|2250.4|2244.4|50
1644420600000|2022-02-09 15:30:00|2251.6|2245.6|2250.9|2244.9|2253.1|2247.1|2249.9|2243.9|69
1644420900000|2022-02-09 15:35:00|2251.4|2245.4|2250.6|2244.6|2252.1|2246.1|2249.6|2243.6|47
1644421200000|2022-02-09 15:40:00|2250.4|2244.4|2244.9|2238.9|2250.4|2244.4|2244.9|2238.9|66
1644421500000|2022-02-09 15:45:00|2245.1|2239.1|2241.4|2235.4|2245.1|2239.1|2241.1|2235.1|104
1644421800000|2022-02-09 15:50:00|2241.1|2235.1|2242.6|2236.6|2245.1|2239.1|2241.1|2235.1|77
1644422100000|2022-02-09 15:55:00|2242.4|2236.4|2249.6|2243.6|2250.1|2244.1|2241.1|2235.1|82
1644422400000|2022-02-09 16:00:00|2249.9|2243.9|2252.9|2246.9|2252.9|2246.9|2249.4|2243.4|56
1644422700000|2022-02-09 16:05:00|2252.6|2246.6|2252.1|2246.1|2255.1|2249.1|2250.4|2244.4|76
1644423000000|2022-02-09 16:10:00|2251.9|2245.9|2248.1|2242.1|2252.9|2246.9|2247.9|2241.9|85
1644423300000|2022-02-09 16:15:00|2247.9|2241.9|2246.9|2240.9|2248.6|2242.6|2245.1|2239.1|135
1644423600000|2022-02-09 16:20:00|2247.1|2241.1|2245.6|2239.6|2249.4|2243.4|2245.6|2239.6|67
1644423900000|2022-02-09 16:25:00|2245.9|2239.9|2245.4|2239.4|2246.4|2240.4|2244.9|2238.9|65
1644424200000|2022-02-09 16:30:00|2245.1|2239.1|2245.9|2239.9|2245.9|2239.9|2245.1|2239.1|27
1644424500000|2022-02-09 16:35:00|2246.1|2240.1|2249.4|2243.4|2249.4|2243.4|2245.4|2239.4|41
1644424800000|2022-02-09 16:40:00|2249.1|2243.1|2252.4|2246.4|2252.6|2246.6|2249.1|2243.1|53
1644425100000|2022-02-09 16:45:00|2252.6|2246.6|2254.1|2248.1|2255.4|2249.4|2252.6|2246.6|39
1644425400000|2022-02-09 16:50:00|2254.4|2248.4|2256.9|2250.9|2257.4|2251.4|2253.4|2247.4|43
1644425700000|2022-02-09 16:55:00|2256.6|2250.6|2256.4|2250.4|2257.9|2251.9|2255.4|2249.4|41
1644426000000|2022-02-09 17:00:00|2256.6|2250.6|2260.4|2254.4|2260.6|2254.6|2254.9|2248.9|49
1644426300000|2022-02-09 17:05:00|2260.6|2254.6|2261.9|2255.9|2264.4|2258.4|2260.6|2254.6|39
1644426600000|2022-02-09 17:10:00|2261.6|2255.6|2262.1|2256.1|2262.6|2256.6|2260.9|2254.9|24
1644426900000|2022-02-09 17:15:00|2262.4|2256.4|2262.9|2256.9|2264.1|2258.1|2262.4|2256.4|32
1644427200000|2022-02-09 17:20:00|2263.1|2257.1|2259.6|2253.6|2263.1|2257.1|2259.4|2253.4|16
1644427500000|2022-02-09 17:25:00|2259.9|2253.9|2261.4|2255.4|2261.6|2255.6|2259.9|2253.9|6
1644427800000|2022-02-09 17:30:00|2261.6|2255.6|2263.1|2257.1|2263.1|2257.1|2261.6|2255.6|6
1644428100000|2022-02-09 17:35:00|2262.9|2256.9|2265.4|2259.4|2265.6|2259.6|2262.6|2256.6|12
1644428400000|2022-02-09 17:40:00|2265.6|2259.6|2266.6|2260.6|2266.6|2260.6|2265.6|2259.6|6
1644428700000|2022-02-09 17:45:00|2266.4|2260.4|2265.1|2259.1|2266.6|2260.6|2264.4|2258.4|24
1644429000000|2022-02-09 17:50:00|2264.9|2258.9|2266.1|2260.1|2267.1|2261.1|2264.4|2258.4|43
1644429300000|2022-02-09 17:55:00|2266|2260|2266.6|2260.6|2266.8|2260.8|2265|2259|39
1644454800000|2022-02-10 01:00:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|4
1644455100000|2022-02-10 01:05:00|2260.4|2254.4|2262.6|2256.6|2262.9|2256.9|2260.4|2254.4|11
1644455400000|2022-02-10 01:10:00|2262.4|2256.4|2257.6|2251.6|2262.4|2256.4|2257.6|2251.6|13
1644455700000|2022-02-10 01:15:00|2256.6|2250.6|2257.6|2251.6|2257.9|2251.9|2256.4|2250.4|9
1644456000000|2022-02-10 01:20:00|2257.9|2251.9|2258.4|2252.4|2259.1|2253.1|2257.9|2251.9|9
1644456300000|2022-02-10 01:25:00|2258.1|2252.1|2255.4|2249.4|2258.6|2252.6|2255.1|2249.1|40
1644456600000|2022-02-10 01:30:00|2255.6|2249.6|2256.1|2250.1|2256.9|2250.9|2255.4|2249.4|25
1644456900000|2022-02-10 01:35:00|2256.4|2250.4|2257.1|2251.1|2257.1|2251.1|2256.1|2250.1|18
1644457200000|2022-02-10 01:40:00|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1644457500000|2022-02-10 01:45:00|2257.6|2251.6|2259.1|2253.1|2259.6|2253.6|2257.6|2251.6|54
1644457800000|2022-02-10 01:50:00|2258.9|2252.9|2258.9|2252.9|2259.6|2253.6|2257.9|2251.9|38
1644458100000|2022-02-10 01:55:00|2258.6|2252.6|2259.1|2253.1|2259.4|2253.4|2258.6|2252.6|7
1644458400000|2022-02-10 02:00:00|2259.4|2253.4|2259.1|2253.1|2260.4|2254.4|2258.9|2252.9|34
1644458700000|2022-02-10 02:05:00|2259.4|2253.4|2259.4|2253.4|2259.9|2253.9|2259.1|2253.1|53
1644459000000|2022-02-10 02:10:00|2259.1|2253.1|2259.1|2253.1|2259.9|2253.9|2259.1|2253.1|23
1644459300000|2022-02-10 02:15:00|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|2
1644459600000|2022-02-10 02:20:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|2
1644459900000|2022-02-10 02:25:00|2259.9|2253.9|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|9
1644460200000|2022-02-10 02:30:00|2260.1|2254.1|2259.4|2253.4|2260.1|2254.1|2258.4|2252.4|40
1644460500000|2022-02-10 02:35:00|2259.1|2253.1|2261.4|2255.4|2261.4|2255.4|2259.1|2253.1|15
1644460800000|2022-02-10 02:40:00|2261.6|2255.6|2260.4|2254.4|2261.9|2255.9|2260.1|2254.1|13
1644461100000|2022-02-10 02:45:00|2260.6|2254.6|2259.6|2253.6|2260.6|2254.6|2258.9|2252.9|31
1644461400000|2022-02-10 02:50:00|2259.9|2253.9|2261.4|2255.4|2261.6|2255.6|2259.9|2253.9|31
1644461700000|2022-02-10 02:55:00|2261.1|2255.1|2262.1|2256.1|2262.1|2256.1|2261.1|2255.1|13
1644462000000|2022-02-10 03:00:00|2262.4|2256.4|2259.6|2253.6|2262.4|2256.4|2259.4|2253.4|13
1644462300000|2022-02-10 03:05:00|2259.4|2253.4|2259.9|2253.9|2260.1|2254.1|2259.4|2253.4|9
1644462600000|2022-02-10 03:10:00|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2260.1|2254.1|2
1644462900000|2022-02-10 03:15:00|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|15
1644463200000|2022-02-10 03:20:00|2261.1|2255.1|2260.4|2254.4|2261.1|2255.1|2260.4|2254.4|10
1644463500000|2022-02-10 03:25:00|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2259.9|2253.9|12
1644463800000|2022-02-10 03:30:00|2260.4|2254.4|2259.9|2253.9|2260.4|2254.4|2259.9|2253.9|7
1644464100000|2022-02-10 03:35:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.6|2253.6|12
1644464400000|2022-02-10 03:40:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2259.9|2253.9|16
1644464700000|2022-02-10 03:45:00|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|2
1644465000000|2022-02-10 03:50:00|2259.6|2253.6|2259.9|2253.9|2259.9|2253.9|2259.6|2253.6|6
1644465300000|2022-02-10 03:55:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.1|2254.1|3
1644465900000|2022-02-10 04:05:00|2260.6|2254.6|2260.9|2254.9|2260.9|2254.9|2260.6|2254.6|10
1644466200000|2022-02-10 04:10:00|2260.6|2254.6|2260.6|2254.6|2260.9|2254.9|2260.6|2254.6|19
1644466800000|2022-02-10 04:20:00|2260.4|2254.4|2260.4|2254.4|2260.6|2254.6|2260.4|2254.4|11
1644467700000|2022-02-10 04:35:00|2260.6|2254.6|2262.6|2256.6|2262.9|2256.9|2260.6|2254.6|13
1644468000000|2022-02-10 04:40:00|2262.9|2256.9|2263.1|2257.1|2263.4|2257.4|2262.9|2256.9|8
1644468900000|2022-02-10 04:55:00|2263.4|2257.4|2263.6|2257.6|2264.1|2258.1|2263.4|2257.4|4
1644469200000|2022-02-10 05:00:00|2263.9|2257.9|2263.6|2257.6|2263.9|2257.9|2263.6|2257.6|4
1644469800000|2022-02-10 05:10:00|2263.9|2257.9|2263.6|2257.6|2264.1|2258.1|2263.6|2257.6|6
1644470100000|2022-02-10 05:15:00|2263.9|2257.9|2264.6|2258.6|2264.6|2258.6|2263.9|2257.9|9
1644470700000|2022-02-10 05:25:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2263.1|2257.1|7
1644471000000|2022-02-10 05:30:00|2264.6|2258.6|2265.4|2259.4|2267.1|2261.1|2264.6|2258.6|62
1644471300000|2022-02-10 05:35:00|2265.6|2259.6|2267.1|2261.1|2267.1|2261.1|2265.4|2259.4|40
1644471600000|2022-02-10 05:40:00|2267.4|2261.4|2266.4|2260.4|2268.1|2262.1|2266.1|2260.1|21
1644471900000|2022-02-10 05:45:00|2266.6|2260.6|2267.6|2261.6|2267.9|2261.9|2266.4|2260.4|30
1644472200000|2022-02-10 05:50:00|2267.4|2261.4|2265.9|2259.9|2267.4|2261.4|2265.9|2259.9|14
1644472500000|2022-02-10 05:55:00|2265.6|2259.6|2266.1|2260.1|2266.1|2260.1|2265.6|2259.6|3
1644472800000|2022-02-10 06:00:00|2266.4|2260.4|2267.9|2261.9|2268.4|2262.4|2266.1|2260.1|23
1644473100000|2022-02-10 06:05:00|2268.1|2262.1|2269.4|2263.4|2269.4|2263.4|2266.9|2260.9|39
1644473400000|2022-02-10 06:10:00|2269.6|2263.6|2271.9|2265.9|2271.9|2265.9|2269.6|2263.6|16
1644473700000|2022-02-10 06:15:00|2271.6|2265.6|2271.1|2265.1|2271.6|2265.6|2269.3|2263.3|34
1644474000000|2022-02-10 06:20:00|2271.4|2265.4|2271.9|2265.9|2272.1|2266.1|2271.4|2265.4|9
1644474300000|2022-02-10 06:25:00|2272.1|2266.1|2274.1|2268.1|2274.4|2268.4|2271.1|2265.1|33
1644474600000|2022-02-10 06:30:00|2273.9|2267.9|2271.9|2265.9|2274.6|2268.6|2271.6|2265.6|27
1644474900000|2022-02-10 06:35:00|2272.4|2266.4|2272.4|2266.4|2273.4|2267.4|2272.1|2266.1|23
1644475200000|2022-02-10 06:40:00|2272.6|2266.6|2272.9|2266.9|2274.1|2268.1|2271.9|2265.9|29
1644475500000|2022-02-10 06:45:00|2272.4|2266.4|2272.6|2266.6|2272.9|2266.9|2271.4|2265.4|27
1644475800000|2022-02-10 06:50:00|2272.9|2266.9|2272.6|2266.6|2273.1|2267.1|2271.9|2265.9|17
1644476100000|2022-02-10 06:55:00|2271.9|2265.9|2275.4|2269.4|2275.9|2269.9|2271.9|2265.9|17
1644476400000|2022-02-10 07:00:00|2275.6|2269.6|2275.1|2269.1|2276.4|2270.4|2275.1|2269.1|7
1644476700000|2022-02-10 07:05:00|2274.9|2268.9|2276.1|2270.1|2276.4|2270.4|2274.9|2268.9|14
1644477000000|2022-02-10 07:10:00|2276.4|2270.4|2274.9|2268.9|2276.9|2270.9|2274.6|2268.6|16
1644477300000|2022-02-10 07:15:00|2275.1|2269.1|2275.9|2269.9|2276.1|2270.1|2275.1|2269.1|5
1644477600000|2022-02-10 07:20:00|2276.1|2270.1|2273.4|2267.4|2276.1|2270.1|2273.4|2267.4|8
1644477900000|2022-02-10 07:25:00|2273.6|2267.6|2274.9|2268.9|2275.4|2269.4|2272.4|2266.4|16
1644478200000|2022-02-10 07:30:00|2275.6|2269.6|2274.4|2268.4|2275.6|2269.6|2274.4|2268.4|12
1644478500000|2022-02-10 07:35:00|2274.6|2268.6|2275.6|2269.6|2275.9|2269.9|2274.4|2268.4|14
1644478800000|2022-02-10 07:40:00|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.4|2269.4|10
1644479100000|2022-02-10 07:45:00|2275.9|2269.9|2275.9|2269.9|2276.1|2270.1|2275.6|2269.6|9
1644479400000|2022-02-10 07:50:00|2275.6|2269.6|2275.9|2269.9|2276.4|2270.4|2275.4|2269.4|23
1644479700000|2022-02-10 07:55:00|2275.6|2269.6|2272.4|2266.4|2275.9|2269.9|2272.4|2266.4|24
1644480000000|2022-02-10 08:00:00|2272.1|2266.1|2271.4|2265.4|2272.9|2266.9|2270.6|2264.6|58
1644480300000|2022-02-10 08:05:00|2270.6|2264.6|2270.4|2264.4|2271.1|2265.1|2269.4|2263.4|17
1644480600000|2022-02-10 08:10:00|2270.1|2264.1|2270.6|2264.6|2270.9|2264.9|2269.4|2263.4|27
1644480900000|2022-02-10 08:15:00|2270.4|2264.4|2270.6|2264.6|2271.6|2265.6|2269.9|2263.9|19
1644481200000|2022-02-10 08:20:00|2270.4|2264.4|2270.9|2264.9|2270.9|2264.9|2270.1|2264.1|9
1644481500000|2022-02-10 08:25:00|2270.1|2264.1|2271.1|2265.1|2273|2267|2268.5|2262.5|71
1644481800000|2022-02-10 08:30:00|2270.6|2264.6|2273.1|2267.1|2274.4|2268.4|2270.1|2264.1|42
1644482100000|2022-02-10 08:35:00|2273.4|2267.4|2273.9|2267.9|2273.9|2267.9|2272.4|2266.4|52
1644482400000|2022-02-10 08:40:00|2274.4|2268.4|2274.4|2268.4|2275.9|2269.9|2274.1|2268.1|38
1644482700000|2022-02-10 08:45:00|2274.6|2268.6|2276.1|2270.1|2276.6|2270.6|2274.6|2268.6|27
1644483000000|2022-02-10 08:50:00|2276.4|2270.4|2276.1|2270.1|2276.9|2270.9|2275.9|2269.9|29
1644483300000|2022-02-10 08:55:00|2275.9|2269.9|2277.4|2271.4|2279.8|2273.8|2275.9|2269.9|58
1644483600000|2022-02-10 09:00:00|2277.6|2271.6|2276.6|2270.6|2278.9|2272.9|2276.1|2270.1|35
1644483900000|2022-02-10 09:05:00|2276.9|2270.9|2277.9|2271.9|2277.9|2271.9|2276.4|2270.4|21
1644484200000|2022-02-10 09:10:00|2278.9|2272.9|2276.9|2270.9|2279.9|2273.9|2276.6|2270.6|42
1644484500000|2022-02-10 09:15:00|2277.1|2271.1|2278.5|2272.5|2278.9|2272.9|2276.1|2270.1|34
1644484800000|2022-02-10 09:20:00|2278.8|2272.8|2276.6|2270.6|2279.4|2273.4|2276.6|2270.6|47
1644485100000|2022-02-10 09:25:00|2276.9|2270.9|2276.4|2270.4|2278.6|2272.6|2276.4|2270.4|29
1644485400000|2022-02-10 09:30:00|2276.6|2270.6|2274.1|2268.1|2276.9|2270.9|2273.4|2267.4|33
1644485700000|2022-02-10 09:35:00|2273.9|2267.9|2273.9|2267.9|2274.6|2268.6|2273.1|2267.1|19
1644486000000|2022-02-10 09:40:00|2273.6|2267.6|2273.4|2267.4|2275.4|2269.4|2272.1|2266.1|44
1644486300000|2022-02-10 09:45:00|2273.1|2267.1|2269.9|2263.9|2273.6|2267.6|2269.6|2263.6|30
1644486600000|2022-02-10 09:50:00|2270.1|2264.1|2273.9|2267.9|2273.9|2267.9|2269.9|2263.9|34
1644486900000|2022-02-10 09:55:00|2273.4|2267.4|2270.1|2264.1|2273.4|2267.4|2270.1|2264.1|23
1644487200000|2022-02-10 10:00:00|2269.9|2263.9|2271.9|2265.9|2272.1|2266.1|2269.1|2263.1|66
1644487500000|2022-02-10 10:05:00|2272.1|2266.1|2273.6|2267.6|2275.6|2269.6|2271.9|2265.9|80
1644487800000|2022-02-10 10:10:00|2273.4|2267.4|2277.4|2271.4|2278.9|2272.9|2271.6|2265.6|81
1644488100000|2022-02-10 10:15:00|2277.5|2271.5|2277.6|2271.6|2279.3|2273.3|2275.6|2269.6|59
1644488400000|2022-02-10 10:20:00|2277.9|2271.9|2278.4|2272.4|2278.4|2272.4|2277.4|2271.4|24
1644488700000|2022-02-10 10:25:00|2278.1|2272.1|2276.9|2270.9|2279.9|2273.9|2276.1|2270.1|39
1644489000000|2022-02-10 10:30:00|2276.6|2270.6|2278.9|2272.9|2279.1|2273.1|2276.6|2270.6|21
1644489300000|2022-02-10 10:35:00|2278.6|2272.6|2278.6|2272.6|2279.1|2273.1|2277.1|2271.1|34
1644489600000|2022-02-10 10:40:00|2278.4|2272.4|2281.4|2275.4|2281.6|2275.6|2278.4|2272.4|31
1644489900000|2022-02-10 10:45:00|2281.6|2275.6|2283.4|2277.4|2283.9|2277.9|2280.9|2274.9|25
1644490200000|2022-02-10 10:50:00|2283.9|2277.9|2283.9|2277.9|2284.1|2278.1|2283.1|2277.1|20
1644490500000|2022-02-10 10:55:00|2284.1|2278.1|2284.9|2278.9|2287.4|2281.4|2283.9|2277.9|32
1644490800000|2022-02-10 11:00:00|2284.6|2278.6|2284.6|2278.6|2284.9|2278.9|2283.4|2277.4|27
1644491100000|2022-02-10 11:05:00|2284.4|2278.4|2284.9|2278.9|2285.4|2279.4|2283.1|2277.1|23
1644491400000|2022-02-10 11:10:00|2285.1|2279.1|2286.9|2280.9|2287.1|2281.1|2285.1|2279.1|33
1644491700000|2022-02-10 11:15:00|2286.6|2280.6|2290.8|2284.8|2291.5|2285.5|2285.6|2279.6|43
1644492000000|2022-02-10 11:20:00|2291.3|2285.3|2290.9|2284.9|2291.3|2285.3|2288.9|2282.9|39
1644492300000|2022-02-10 11:25:00|2290.6|2284.6|2288.9|2282.9|2291.1|2285.1|2287.6|2281.6|60
1644492600000|2022-02-10 11:30:00|2289.1|2283.1|2286.9|2280.9|2289.9|2283.9|2286.9|2280.9|39
1644492900000|2022-02-10 11:35:00|2286.6|2280.6|2290.4|2284.4|2290.4|2284.4|2284.4|2278.4|25
1644493200000|2022-02-10 11:40:00|2290.6|2284.6|2288.9|2282.9|2292.6|2286.6|2288.1|2282.1|28
1644493500000|2022-02-10 11:45:00|2288.6|2282.6|2287.6|2281.6|2288.9|2282.9|2285.3|2279.3|22
1644493800000|2022-02-10 11:50:00|2288.1|2282.1|2284.6|2278.6|2288.4|2282.4|2283.6|2277.6|36
1644494100000|2022-02-10 11:55:00|2284.9|2278.9|2285.1|2279.1|2285.9|2279.9|2284.9|2278.9|15
1644494400000|2022-02-10 12:00:00|2284.9|2278.9|2285.9|2279.9|2286.1|2280.1|2284.6|2278.6|19
1644494700000|2022-02-10 12:05:00|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2284.9|2278.9|15
1644495000000|2022-02-10 12:10:00|2285.9|2279.9|2283.4|2277.4|2285.9|2279.9|2283.4|2277.4|17
1644495300000|2022-02-10 12:15:00|2283.1|2277.1|2283.5|2277.5|2285.4|2279.4|2282.4|2276.4|45
1644495600000|2022-02-10 12:20:00|2282.9|2276.9|2281.6|2275.6|2283.9|2277.9|2281.4|2275.4|39
1644495900000|2022-02-10 12:25:00|2281.9|2275.9|2280.9|2274.9|2281.9|2275.9|2279.9|2273.9|23
1644496200000|2022-02-10 12:30:00|2281.1|2275.1|2278.1|2272.1|2281.6|2275.6|2278.1|2272.1|43
1644496500000|2022-02-10 12:35:00|2278.4|2272.4|2277.9|2271.9|2279.1|2273.1|2277.4|2271.4|35
1644496800000|2022-02-10 12:40:00|2278.1|2272.1|2280.4|2274.4|2280.6|2274.6|2278.1|2272.1|32
1644497100000|2022-02-10 12:45:00|2280.6|2274.6|2282.6|2276.6|2282.6|2276.6|2279.6|2273.6|82
1644497400000|2022-02-10 12:50:00|2282.9|2276.9|2287.1|2281.1|2288.1|2282.1|2282.9|2276.9|43
1644497700000|2022-02-10 12:55:00|2286.9|2280.9|2281.6|2275.6|2286.9|2280.9|2280.4|2274.4|61
1644498000000|2022-02-10 13:00:00|2281.9|2275.9|2287.8|2281.8|2293|2287|2281.6|2275.6|305
1644498300000|2022-02-10 13:05:00|2288|2282|2279.6|2273.6|2289.3|2283.3|2277.9|2271.9|213
1644498600000|2022-02-10 13:10:00|2279.9|2273.9|2266|2260|2279.9|2273.9|2265.5|2259.5|175
1644498900000|2022-02-10 13:15:00|2266.3|2260.3|2272.6|2266.6|2272.6|2266.6|2264.4|2258.4|205
1644499200000|2022-02-10 13:20:00|2272|2266|2274.6|2268.6|2275.4|2269.4|2269.1|2263.1|127
1644499500000|2022-02-10 13:25:00|2274.4|2268.4|2272.6|2266.6|2277.1|2271.1|2271.8|2265.8|82
1644499800000|2022-02-10 13:30:00|2273.1|2267.1|2266.1|2260.1|2273.1|2267.1|2263.9|2257.9|126
1644500100000|2022-02-10 13:35:00|2265.9|2259.9|2269.6|2263.6|2269.9|2263.9|2264.9|2258.9|127
1644500400000|2022-02-10 13:40:00|2269.4|2263.4|2268.6|2262.6|2270.4|2264.4|2266.6|2260.6|86
1644500700000|2022-02-10 13:45:00|2268.9|2262.9|2266.1|2260.1|2269.1|2263.1|2264.6|2258.6|188
1644501000000|2022-02-10 13:50:00|2265.6|2259.6|2268.1|2262.1|2268.4|2262.4|2263.4|2257.4|89
1644501300000|2022-02-10 13:55:00|2268.6|2262.6|2268.6|2262.6|2269.4|2263.4|2267.1|2261.1|73
1644501600000|2022-02-10 14:00:00|2268.9|2262.9|2267.1|2261.1|2269.4|2263.4|2265.4|2259.4|110
1644501900000|2022-02-10 14:05:00|2267.4|2261.4|2264.1|2258.1|2268.1|2262.1|2263.6|2257.6|71
1644502200000|2022-02-10 14:10:00|2263.9|2257.9|2265.9|2259.9|2267.1|2261.1|2263.9|2257.9|72
1644502500000|2022-02-10 14:15:00|2265.6|2259.6|2266.6|2260.6|2267.4|2261.4|2263.6|2257.6|82
1644502800000|2022-02-10 14:20:00|2266.9|2260.9|2269.6|2263.6|2269.6|2263.6|2266.4|2260.4|68
1644503100000|2022-02-10 14:25:00|2269.9|2263.9|2269.1|2263.1|2271.9|2265.9|2265.6|2259.6|77
1644503400000|2022-02-10 14:30:00|2269.4|2263.4|2272.1|2266.1|2272.6|2266.6|2268.6|2262.6|67
1644503700000|2022-02-10 14:35:00|2272.4|2266.4|2273.9|2267.9|2276.6|2270.6|2271.9|2265.9|94
1644504000000|2022-02-10 14:40:00|2273.6|2267.6|2268.6|2262.6|2273.9|2267.9|2268.4|2262.4|106
1644504300000|2022-02-10 14:45:00|2268.9|2262.9|2275.4|2269.4|2275.4|2269.4|2268.9|2262.9|98
1644504600000|2022-02-10 14:50:00|2275.6|2269.6|2277.1|2271.1|2278.1|2272.1|2274.9|2268.9|78
1644504900000|2022-02-10 14:55:00|2276.9|2270.9|2278.4|2272.4|2279.1|2273.1|2275.9|2269.9|64
1644505200000|2022-02-10 15:00:00|2278.6|2272.6|2281.6|2275.6|2284.6|2278.6|2277.6|2271.6|58
1644505500000|2022-02-10 15:05:00|2282.4|2276.4|2283.1|2277.1|2283.9|2277.9|2281.4|2275.4|53
1644505800000|2022-02-10 15:10:00|2282.9|2276.9|2280.1|2274.1|2282.9|2276.9|2279.1|2273.1|73
1644506100000|2022-02-10 15:15:00|2281.1|2275.1|2280.9|2274.9|2282.6|2276.6|2279.9|2273.9|63
1644506400000|2022-02-10 15:20:00|2281.1|2275.1|2281.1|2275.1|2283.9|2277.9|2280.6|2274.6|59
1644506700000|2022-02-10 15:25:00|2280.9|2274.9|2282.1|2276.1|2282.1|2276.1|2279.9|2273.9|22
1644507000000|2022-02-10 15:30:00|2282.4|2276.4|2280.9|2274.9|2283.4|2277.4|2280.1|2274.1|48
1644507300000|2022-02-10 15:35:00|2280.6|2274.6|2279.9|2273.9|2282.6|2276.6|2279.9|2273.9|30
1644507600000|2022-02-10 15:40:00|2279.4|2273.4|2271.1|2265.1|2279.6|2273.6|2270.4|2264.4|84
1644507900000|2022-02-10 15:45:00|2271.6|2265.6|2266.6|2260.6|2271.6|2265.6|2266.6|2260.6|106
1644508200000|2022-02-10 15:50:00|2266.9|2260.9|2265.1|2259.1|2267.1|2261.1|2263.6|2257.6|78
1644508500000|2022-02-10 15:55:00|2264.9|2258.9|2268.6|2262.6|2268.9|2262.9|2264.1|2258.1|109
1644508800000|2022-02-10 16:00:00|2269.1|2263.1|2273.1|2267.1|2273.4|2267.4|2269.1|2263.1|89
1644509100000|2022-02-10 16:05:00|2272.9|2266.9|2275.1|2269.1|2275.4|2269.4|2271.9|2265.9|34
1644509400000|2022-02-10 16:10:00|2274.9|2268.9|2277.4|2271.4|2280.4|2274.4|2272.1|2266.1|79
1644509700000|2022-02-10 16:15:00|2278.6|2272.6|2286.1|2280.1|2286.4|2280.4|2277.1|2271.1|102
1644510000000|2022-02-10 16:20:00|2286.4|2280.4|2284.1|2278.1|2286.4|2280.4|2283.4|2277.4|36
1644510300000|2022-02-10 16:25:00|2284.4|2278.4|2283.9|2277.9|2284.4|2278.4|2283.1|2277.1|30
1644510600000|2022-02-10 16:30:00|2284.1|2278.1|2283.9|2277.9|2285.4|2279.4|2282.1|2276.1|38
1644510900000|2022-02-10 16:35:00|2284.4|2278.4|2286.4|2280.4|2286.4|2280.4|2283.1|2277.1|35
1644511200000|2022-02-10 16:40:00|2286.6|2280.6|2289.6|2283.6|2289.6|2283.6|2286.6|2280.6|55
1644511500000|2022-02-10 16:45:00|2289.4|2283.4|2287.9|2281.9|2289.6|2283.6|2286.9|2280.9|43
1644511800000|2022-02-10 16:50:00|2287.6|2281.6|2286.1|2280.1|2287.9|2281.9|2285.4|2279.4|20
1644512100000|2022-02-10 16:55:00|2285.9|2279.9|2286.1|2280.1|2286.4|2280.4|2284.1|2278.1|37
1644512400000|2022-02-10 17:00:00|2286.4|2280.4|2285.9|2279.9|2286.9|2280.9|2285.9|2279.9|38
1644512700000|2022-02-10 17:05:00|2285.4|2279.4|2285.6|2279.6|2285.9|2279.9|2284.9|2278.9|11
1644513000000|2022-02-10 17:10:00|2285.4|2279.4|2286.4|2280.4|2286.4|2280.4|2285.4|2279.4|15
1644513300000|2022-02-10 17:15:00|2286.1|2280.1|2286.9|2280.9|2287.4|2281.4|2285.9|2279.9|18
1644513600000|2022-02-10 17:20:00|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|8
1644513900000|2022-02-10 17:25:00|2287.1|2281.1|2287.1|2281.1|2287.4|2281.4|2286.9|2280.9|17
1644514200000|2022-02-10 17:30:00|2287.6|2281.6|2286.6|2280.6|2287.9|2281.9|2286.4|2280.4|20
1644514500000|2022-02-10 17:35:00|2286.4|2280.4|2285.9|2279.9|2286.6|2280.6|2285.6|2279.6|15
1644514800000|2022-02-10 17:40:00|2286.4|2280.4|2284.1|2278.1|2286.4|2280.4|2283.1|2277.1|34
1644515100000|2022-02-10 17:45:00|2283.9|2277.9|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|8
1644515400000|2022-02-10 17:50:00|2282.6|2276.6|2283.1|2277.1|2283.4|2277.4|2282.6|2276.6|20
1644515700000|2022-02-10 17:55:00|2283|2277|2284.8|2278.8|2284.9|2278.9|2283|2277|31
1644541200000|2022-02-11 01:00:00|2273.8|2267.8|2272.4|2266.4|2273.8|2267.8|2271.5|2265.5|26
1644541500000|2022-02-11 01:05:00|2272.1|2266.1|2275.6|2269.6|2279.6|2273.6|2271.6|2265.6|31
1644541800000|2022-02-11 01:10:00|2275.9|2269.9|2272.9|2266.9|2275.9|2269.9|2271.9|2265.9|26
1644542100000|2022-02-11 01:15:00|2273.6|2267.6|2271.9|2265.9|2275.4|2269.4|2271.9|2265.9|45
1644542400000|2022-02-11 01:20:00|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1644542700000|2022-02-11 01:25:00|2271.9|2265.9|2271.6|2265.6|2272.4|2266.4|2271.6|2265.6|32
1644543000000|2022-02-11 01:30:00|2271.4|2265.4|2271.4|2265.4|2272.1|2266.1|2270.1|2264.1|23
1644543300000|2022-02-11 01:35:00|2271.1|2265.1|2273.1|2267.1|2273.1|2267.1|2270.9|2264.9|35
1644543600000|2022-02-11 01:40:00|2273.4|2267.4|2275.9|2269.9|2276.1|2270.1|2273.4|2267.4|5
1644543900000|2022-02-11 01:45:00|2275.6|2269.6|2271.9|2265.9|2275.6|2269.6|2271.6|2265.6|31
1644544200000|2022-02-11 01:50:00|2272.1|2266.1|2273.6|2267.6|2273.6|2267.6|2272.1|2266.1|14
1644544500000|2022-02-11 01:55:00|2273.4|2267.4|2271.1|2265.1|2274.1|2268.1|2270.6|2264.6|42
1644544800000|2022-02-11 02:00:00|2270.9|2264.9|2272.1|2266.1|2272.4|2266.4|2270.9|2264.9|24
1644545100000|2022-02-11 02:05:00|2271.9|2265.9|2270.4|2264.4|2272.4|2266.4|2269.9|2263.9|26
1644545400000|2022-02-11 02:10:00|2269.9|2263.9|2268.9|2262.9|2270.1|2264.1|2268.9|2262.9|6
1644546000000|2022-02-11 02:20:00|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1644546300000|2022-02-11 02:25:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|7
1644546600000|2022-02-11 02:30:00|2268.6|2262.6|2271.9|2265.9|2271.9|2265.9|2268.1|2262.1|23
1644546900000|2022-02-11 02:35:00|2272.1|2266.1|2272.6|2266.6|2273.1|2267.1|2272.1|2266.1|8
1644547200000|2022-02-11 02:40:00|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1644547500000|2022-02-11 02:45:00|2272.6|2266.6|2273.1|2267.1|2273.1|2267.1|2272.6|2266.6|7
1644547800000|2022-02-11 02:50:00|2272.9|2266.9|2272.4|2266.4|2273.4|2267.4|2272.1|2266.1|13
1644548100000|2022-02-11 02:55:00|2272.1|2266.1|2271.4|2265.4|2272.4|2266.4|2271.1|2265.1|31
1644548400000|2022-02-11 03:00:00|2271.6|2265.6|2271.1|2265.1|2271.9|2265.9|2270.6|2264.6|36
1644548700000|2022-02-11 03:05:00|2271.4|2265.4|2271.9|2265.9|2272.4|2266.4|2271.1|2265.1|22
1644549000000|2022-02-11 03:10:00|2271.6|2265.6|2274.1|2268.1|2274.9|2268.9|2271.6|2265.6|24
1644549300000|2022-02-11 03:15:00|2274.4|2268.4|2274.6|2268.6|2274.9|2268.9|2274.1|2268.1|8
1644549600000|2022-02-11 03:20:00|2274.9|2268.9|2274.9|2268.9|2275.1|2269.1|2274.6|2268.6|20
1644549900000|2022-02-11 03:25:00|2274.6|2268.6|2274.6|2268.6|2274.9|2268.9|2274.4|2268.4|13
1644550200000|2022-02-11 03:30:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|2
1644550500000|2022-02-11 03:35:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|2
1644550800000|2022-02-11 03:40:00|2274.4|2268.4|2274.6|2268.6|2274.9|2268.9|2274.4|2268.4|9
1644551100000|2022-02-11 03:45:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|8
1644551400000|2022-02-11 03:50:00|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|8
1644551700000|2022-02-11 03:55:00|2274.4|2268.4|2274.4|2268.4|2274.6|2268.6|2274.1|2268.1|11
1644552000000|2022-02-11 04:00:00|2274.1|2268.1|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|25
1644552300000|2022-02-11 04:05:00|2274.4|2268.4|2273.9|2267.9|2274.4|2268.4|2273.9|2267.9|9
1644552600000|2022-02-11 04:10:00|2274.1|2268.1|2274.6|2268.6|2274.9|2268.9|2274.1|2268.1|11
1644553200000|2022-02-11 04:20:00|2274.4|2268.4|2274.9|2268.9|2274.9|2268.9|2274.4|2268.4|7
1644553500000|2022-02-11 04:25:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|20
1644553800000|2022-02-11 04:30:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.4|2268.4|10
1644554100000|2022-02-11 04:35:00|2274.6|2268.6|2274.4|2268.4|2274.6|2268.6|2274.1|2268.1|14
1644554400000|2022-02-11 04:40:00|2274.1|2268.1|2273.6|2267.6|2274.4|2268.4|2273.6|2267.6|15
1644554700000|2022-02-11 04:45:00|2273.9|2267.9|2270.4|2264.4|2274.1|2268.1|2270.4|2264.4|23
1644555000000|2022-02-11 04:50:00|2270.1|2264.1|2266.6|2260.6|2270.1|2264.1|2266.4|2260.4|40
1644555300000|2022-02-11 04:55:00|2267.9|2261.9|2268.9|2262.9|2268.9|2262.9|2267.9|2261.9|2
1644555600000|2022-02-11 05:00:00|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2268.1|2262.1|2
1644555900000|2022-02-11 05:05:00|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1644556200000|2022-02-11 05:10:00|2267.6|2261.6|2268.1|2262.1|2268.1|2262.1|2267.6|2261.6|3
1644556500000|2022-02-11 05:15:00|2267.9|2261.9|2270.1|2264.1|2270.1|2264.1|2267.9|2261.9|9
1644556800000|2022-02-11 05:20:00|2270.4|2264.4|2271.1|2265.1|2271.4|2265.4|2270.4|2264.4|16
1644557100000|2022-02-11 05:25:00|2271.4|2265.4|2271.1|2265.1|2271.4|2265.4|2270.9|2264.9|28
1644557400000|2022-02-11 05:30:00|2271.4|2265.4|2270.9|2264.9|2271.6|2265.6|2270.1|2264.1|43
1644557700000|2022-02-11 05:35:00|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|4
1644558000000|2022-02-11 05:40:00|2271.1|2265.1|2270.6|2264.6|2271.6|2265.6|2270.4|2264.4|27
1644558300000|2022-02-11 05:45:00|2270.9|2264.9|2272.6|2266.6|2272.9|2266.9|2270.4|2264.4|37
1644558600000|2022-02-11 05:50:00|2272.9|2266.9|2273.6|2267.6|2274.6|2268.6|2272.9|2266.9|36
1644558900000|2022-02-11 05:55:00|2273.9|2267.9|2275.9|2269.9|2275.9|2269.9|2272.4|2266.4|82
1644559200000|2022-02-11 06:00:00|2276.1|2270.1|2277.6|2271.6|2279.1|2273.1|2275.9|2269.9|77
1644559500000|2022-02-11 06:05:00|2278.1|2272.1|2274.1|2268.1|2279.1|2273.1|2272|2266|84
1644559800000|2022-02-11 06:10:00|2273.9|2267.9|2271.1|2265.1|2274.4|2268.4|2270.1|2264.1|55
1644560100000|2022-02-11 06:15:00|2271.4|2265.4|2268.6|2262.6|2272.1|2266.1|2267.4|2261.4|50
1644560400000|2022-02-11 06:20:00|2268.1|2262.1|2268.9|2262.9|2270.4|2264.4|2267.4|2261.4|55
1644560700000|2022-02-11 06:25:00|2268.6|2262.6|2266.9|2260.9|2270.1|2264.1|2266.9|2260.9|32
1644561000000|2022-02-11 06:30:00|2266.6|2260.6|2263.6|2257.6|2267.6|2261.6|2262.9|2256.9|43
1644561300000|2022-02-11 06:35:00|2263.4|2257.4|2264.9|2258.9|2266.4|2260.4|2263.4|2257.4|67
1644561600000|2022-02-11 06:40:00|2265.6|2259.6|2264.4|2258.4|2266.6|2260.6|2264.1|2258.1|68
1644561900000|2022-02-11 06:45:00|2264.1|2258.1|2266.1|2260.1|2268.4|2262.4|2263.6|2257.6|95
1644562200000|2022-02-11 06:50:00|2265.9|2259.9|2265.9|2259.9|2266.4|2260.4|2265.1|2259.1|53
1644562500000|2022-02-11 06:55:00|2266.1|2260.1|2266.6|2260.6|2268.1|2262.1|2263.4|2257.4|82
1644562800000|2022-02-11 07:00:00|2266.9|2260.9|2268.1|2262.1|2268.4|2262.4|2264.9|2258.9|30
1644563100000|2022-02-11 07:05:00|2267.6|2261.6|2262.4|2256.4|2267.6|2261.6|2262.1|2256.1|36
1644563400000|2022-02-11 07:10:00|2262.6|2256.6|2262.9|2256.9|2264.1|2258.1|2262.1|2256.1|26
1644563700000|2022-02-11 07:15:00|2263.4|2257.4|2265.4|2259.4|2265.6|2259.6|2263.4|2257.4|16
1644564000000|2022-02-11 07:20:00|2265.1|2259.1|2263.4|2257.4|2265.9|2259.9|2263.3|2257.3|27
1644564300000|2022-02-11 07:25:00|2263.8|2257.8|2260.4|2254.4|2263.8|2257.8|2259.9|2253.9|33
1644564600000|2022-02-11 07:30:00|2260.6|2254.6|2261.9|2255.9|2263.6|2257.6|2260.6|2254.6|42
1644564900000|2022-02-11 07:35:00|2261.6|2255.6|2261.1|2255.1|2262.4|2256.4|2260.1|2254.1|33
1644565200000|2022-02-11 07:40:00|2261.6|2255.6|2261.3|2255.3|2263.4|2257.4|2261|2255|34
1644565500000|2022-02-11 07:45:00|2261|2255|2258|2252|2261|2255|2258|2252|14
1644565800000|2022-02-11 07:50:00|2258.4|2252.4|2258.6|2252.6|2259.1|2253.1|2257.3|2251.3|44
1644566100000|2022-02-11 07:55:00|2259.3|2253.3|2252|2246|2259.9|2253.9|2251.4|2245.4|84
1644566400000|2022-02-11 08:00:00|2251.9|2245.9|2253.5|2247.5|2254.3|2248.3|2248.5|2242.5|59
1644566700000|2022-02-11 08:05:00|2253.8|2247.8|2256.5|2250.5|2257.1|2251.1|2253.8|2247.8|33
1644567000000|2022-02-11 08:10:00|2256.3|2250.3|2257.3|2251.3|2258.9|2252.9|2256.1|2250.1|47
1644567300000|2022-02-11 08:15:00|2257.4|2251.4|2256.6|2250.6|2257.5|2251.5|2255.5|2249.5|27
1644567600000|2022-02-11 08:20:00|2256.9|2250.9|2257.1|2251.1|2258.3|2252.3|2256.9|2250.9|21
1644567900000|2022-02-11 08:25:00|2258.1|2252.1|2260.4|2254.4|2260.4|2254.4|2257.3|2251.3|32
1644568200000|2022-02-11 08:30:00|2260.6|2254.6|2258.4|2252.4|2262|2256|2258|2252|43
1644568500000|2022-02-11 08:35:00|2258.5|2252.5|2259.3|2253.3|2259.9|2253.9|2257|2251|32
1644568800000|2022-02-11 08:40:00|2259.4|2253.4|2262.4|2256.4|2262.4|2256.4|2259.4|2253.4|25
1644569100000|2022-02-11 08:45:00|2262.3|2256.3|2262.3|2256.3|2264.1|2258.1|2262|2256|22
1644569400000|2022-02-11 08:50:00|2262.4|2256.4|2263.9|2257.9|2264.5|2258.5|2262.4|2256.4|24
1644569700000|2022-02-11 08:55:00|2264.1|2258.1|2266|2260|2266.9|2260.9|2264.1|2258.1|39
1644570000000|2022-02-11 09:00:00|2266.3|2260.3|2269|2263|2269.5|2263.5|2266.1|2260.1|49
1644570300000|2022-02-11 09:05:00|2269.1|2263.1|2268.3|2262.3|2269.1|2263.1|2267.4|2261.4|26
1644570600000|2022-02-11 09:10:00|2268.4|2262.4|2269.3|2263.3|2271.3|2265.3|2268.4|2262.4|46
1644570900000|2022-02-11 09:15:00|2269.1|2263.1|2266.8|2260.8|2269.8|2263.8|2266.6|2260.6|22
1644571200000|2022-02-11 09:20:00|2267.1|2261.1|2267.1|2261.1|2268.4|2262.4|2266.6|2260.6|23
1644571500000|2022-02-11 09:25:00|2267.3|2261.3|2264.8|2258.8|2268|2262|2264.8|2258.8|24
1644571800000|2022-02-11 09:30:00|2264.5|2258.5|2257|2251|2264.5|2258.5|2253.8|2247.8|82
1644572100000|2022-02-11 09:35:00|2258.1|2252.1|2260.5|2254.5|2260.6|2254.6|2256.8|2250.8|20
1644572400000|2022-02-11 09:40:00|2260.3|2254.3|2260.3|2254.3|2262.6|2256.6|2259.6|2253.6|28
1644572700000|2022-02-11 09:45:00|2260.5|2254.5|2264.6|2258.6|2264.8|2258.8|2260.3|2254.3|53
1644573000000|2022-02-11 09:50:00|2264.8|2258.8|2266|2260|2266.1|2260.1|2263|2257|38
1644573300000|2022-02-11 09:55:00|2266.3|2260.3|2265|2259|2266.8|2260.8|2264.1|2258.1|45
1644573600000|2022-02-11 10:00:00|2264.8|2258.8|2263.3|2257.3|2265.1|2259.1|2263.3|2257.3|46
1644573900000|2022-02-11 10:05:00|2263.1|2257.1|2264.8|2258.8|2266.1|2260.1|2263.1|2257.1|41
1644574200000|2022-02-11 10:10:00|2264.9|2258.9|2265.6|2259.6|2266.1|2260.1|2264.3|2258.3|28
1644574500000|2022-02-11 10:15:00|2265.4|2259.4|2265|2259|2266.5|2260.5|2264.9|2258.9|21
1644574800000|2022-02-11 10:20:00|2265.3|2259.3|2266.5|2260.5|2266.5|2260.5|2265.3|2259.3|7
1644575100000|2022-02-11 10:25:00|2266.4|2260.4|2268.4|2262.4|2268.4|2262.4|2266.4|2260.4|11
1644575400000|2022-02-11 10:30:00|2268.3|2262.3|2268|2262|2270.4|2264.4|2267.9|2261.9|35
1644575700000|2022-02-11 10:35:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2266.1|2260.1|11
1644576000000|2022-02-11 10:40:00|2266.1|2260.1|2267.6|2261.6|2267.9|2261.9|2266.1|2260.1|18
1644576300000|2022-02-11 10:45:00|2268.1|2262.1|2267.9|2261.9|2268.8|2262.8|2266.6|2260.6|14
1644576600000|2022-02-11 10:50:00|2268.1|2262.1|2273.4|2267.4|2273.6|2267.6|2268.1|2262.1|21
1644576900000|2022-02-11 10:55:00|2273|2267|2275.4|2269.4|2275.4|2269.4|2272|2266|17
1644577200000|2022-02-11 11:00:00|2275.5|2269.5|2274.4|2268.4|2276.1|2270.1|2273.4|2267.4|18
1644577500000|2022-02-11 11:05:00|2274.5|2268.5|2275.6|2269.6|2276.4|2270.4|2274.5|2268.5|18
1644577800000|2022-02-11 11:10:00|2275.8|2269.8|2276.8|2270.8|2277|2271|2275.5|2269.5|45
1644578100000|2022-02-11 11:15:00|2277|2271|2277.5|2271.5|2278.6|2272.6|2276.9|2270.9|57
1644578400000|2022-02-11 11:20:00|2277.4|2271.4|2278.9|2272.9|2280|2274|2277.4|2271.4|20
1644578700000|2022-02-11 11:25:00|2279|2273|2279.4|2273.4|2279.6|2273.6|2277.1|2271.1|27
1644579000000|2022-02-11 11:30:00|2279.6|2273.6|2281.6|2275.6|2281.9|2275.9|2279.6|2273.6|25
1644579300000|2022-02-11 11:35:00|2281.9|2275.9|2283.6|2277.6|2283.6|2277.6|2281.9|2275.9|16
1644579600000|2022-02-11 11:40:00|2283.9|2277.9|2283.1|2277.1|2285.6|2279.6|2282.1|2276.1|40
1644579900000|2022-02-11 11:45:00|2282.6|2276.6|2282.1|2276.1|2283.9|2277.9|2281.9|2275.9|39
1644580200000|2022-02-11 11:50:00|2281.9|2275.9|2277.1|2271.1|2282.1|2276.1|2277.1|2271.1|51
1644580500000|2022-02-11 11:55:00|2277.4|2271.4|2277.9|2271.9|2278.1|2272.1|2277.4|2271.4|14
1644580800000|2022-02-11 12:00:00|2277.6|2271.6|2275.4|2269.4|2277.6|2271.6|2274.6|2268.6|22
1644581100000|2022-02-11 12:05:00|2275.6|2269.6|2276.1|2270.1|2276.4|2270.4|2273.6|2267.6|30
1644581400000|2022-02-11 12:10:00|2276.4|2270.4|2277.9|2271.9|2278.1|2272.1|2276.4|2270.4|37
1644581700000|2022-02-11 12:15:00|2278.1|2272.1|2279.4|2273.4|2280.4|2274.4|2277.9|2271.9|33
1644582000000|2022-02-11 12:20:00|2279.6|2273.6|2277.9|2271.9|2280.1|2274.1|2277.9|2271.9|33
1644582300000|2022-02-11 12:25:00|2278.1|2272.1|2278.4|2272.4|2279.6|2273.6|2277.9|2271.9|35
1644582600000|2022-02-11 12:30:00|2278.9|2272.9|2279.4|2273.4|2281.6|2275.6|2278.6|2272.6|60
1644582900000|2022-02-11 12:35:00|2279.6|2273.6|2278.4|2272.4|2280.6|2274.6|2278|2272|32
1644583200000|2022-02-11 12:40:00|2278.1|2272.1|2277.9|2271.9|2278.9|2272.9|2277.4|2271.4|21
1644583500000|2022-02-11 12:45:00|2278.1|2272.1|2279.6|2273.6|2281.4|2275.4|2277.1|2271.1|64
1644583800000|2022-02-11 12:50:00|2279.9|2273.9|2278.6|2272.6|2280.9|2274.9|2277.9|2271.9|25
1644584100000|2022-02-11 12:55:00|2278.4|2272.4|2280.8|2274.8|2281.5|2275.5|2276.9|2270.9|44
1644584400000|2022-02-11 13:00:00|2280.4|2274.4|2283.9|2277.9|2283.9|2277.9|2280.4|2274.4|124
1644584700000|2022-02-11 13:05:00|2283.6|2277.6|2285.1|2279.1|2286.6|2280.6|2283.4|2277.4|71
1644585000000|2022-02-11 13:10:00|2284.6|2278.6|2285.4|2279.4|2285.9|2279.9|2284.1|2278.1|110
1644585300000|2022-02-11 13:15:00|2285.6|2279.6|2284.6|2278.6|2285.9|2279.9|2284.1|2278.1|80
1644585600000|2022-02-11 13:20:00|2284.4|2278.4|2283.1|2277.1|2285.6|2279.6|2282.6|2276.6|76
1644585900000|2022-02-11 13:25:00|2283.4|2277.4|2282.4|2276.4|2283.9|2277.9|2282.4|2276.4|64
1644586200000|2022-02-11 13:30:00|2282.1|2276.1|2279.6|2273.6|2282.1|2276.1|2278.9|2272.9|75
1644586500000|2022-02-11 13:35:00|2279.4|2273.4|2276.1|2270.1|2279.9|2273.9|2276.1|2270.1|76
1644586800000|2022-02-11 13:40:00|2275.4|2269.4|2274.4|2268.4|2275.9|2269.9|2272.6|2266.6|111
1644587100000|2022-02-11 13:45:00|2274.6|2268.6|2270.9|2264.9|2274.9|2268.9|2269.9|2263.9|109
1644587400000|2022-02-11 13:50:00|2271.1|2265.1|2272.9|2266.9|2272.9|2266.9|2270.9|2264.9|88
1644587700000|2022-02-11 13:55:00|2273.1|2267.1|2277.9|2271.9|2280.4|2274.4|2273.1|2267.1|78
1644588000000|2022-02-11 14:00:00|2277.6|2271.6|2282.6|2276.6|2283.6|2277.6|2277.4|2271.4|83
1644588300000|2022-02-11 14:05:00|2282.4|2276.4|2281.6|2275.6|2283.6|2277.6|2281.6|2275.6|35
1644588600000|2022-02-11 14:10:00|2281.9|2275.9|2280.1|2274.1|2283.1|2277.1|2279.4|2273.4|54
1644588900000|2022-02-11 14:15:00|2279.9|2273.9|2282.9|2276.9|2282.9|2276.9|2279.4|2273.4|66
1644589200000|2022-02-11 14:20:00|2283.1|2277.1|2282.9|2276.9|2283.1|2277.1|2280.6|2274.6|60
1644589500000|2022-02-11 14:25:00|2283.1|2277.1|2282.4|2276.4|2283.9|2277.9|2280.4|2274.4|43
1644589800000|2022-02-11 14:30:00|2282.1|2276.1|2283.1|2277.1|2283.9|2277.9|2282.1|2276.1|49
1644590100000|2022-02-11 14:35:00|2282.9|2276.9|2286.1|2280.1|2286.4|2280.4|2282.6|2276.6|46
1644590400000|2022-02-11 14:40:00|2285.9|2279.9|2286.9|2280.9|2286.9|2280.9|2285.6|2279.6|35
1644590700000|2022-02-11 14:45:00|2287.1|2281.1|2288.9|2282.9|2289.6|2283.6|2287.1|2281.1|47
1644591000000|2022-02-11 14:50:00|2289.1|2283.1|2288.4|2282.4|2289.4|2283.4|2287.9|2281.9|30
1644591300000|2022-02-11 14:55:00|2288.1|2282.1|2287.6|2281.6|2288.9|2282.9|2286.9|2280.9|64
1644591600000|2022-02-11 15:00:00|2287.1|2281.1|2285.9|2279.9|2288.4|2282.4|2285.9|2279.9|47
1644591900000|2022-02-11 15:05:00|2286.1|2280.1|2287.1|2281.1|2287.1|2281.1|2285.9|2279.9|50
1644592200000|2022-02-11 15:10:00|2286.9|2280.9|2286.9|2280.9|2287.4|2281.4|2285.6|2279.6|47
1644592500000|2022-02-11 15:15:00|2287.1|2281.1|2288.4|2282.4|2288.4|2282.4|2286.9|2280.9|18
1644592800000|2022-02-11 15:20:00|2288.1|2282.1|2285.9|2279.9|2288.4|2282.4|2285.9|2279.9|55
1644593100000|2022-02-11 15:25:00|2286.1|2280.1|2286.4|2280.4|2287.6|2281.6|2285.9|2279.9|19
1644593400000|2022-02-11 15:30:00|2286.1|2280.1|2285.4|2279.4|2286.9|2280.9|2284.9|2278.9|29
1644593700000|2022-02-11 15:35:00|2285.9|2279.9|2286.9|2280.9|2287.1|2281.1|2284.6|2278.6|25
1644594000000|2022-02-11 15:40:00|2287.1|2281.1|2289.1|2283.1|2289.1|2283.1|2286.9|2280.9|53
1644594300000|2022-02-11 15:45:00|2289.4|2283.4|2290.4|2284.4|2290.4|2284.4|2288.9|2282.9|22
1644594600000|2022-02-11 15:50:00|2290.1|2284.1|2287.9|2281.9|2290.4|2284.4|2287.6|2281.6|53
1644594900000|2022-02-11 15:55:00|2287.6|2281.6|2285.9|2279.9|2287.6|2281.6|2285.1|2279.1|100
1644595200000|2022-02-11 16:00:00|2286.1|2280.1|2287.1|2281.1|2287.6|2281.6|2286.1|2280.1|43
1644595500000|2022-02-11 16:05:00|2287.4|2281.4|2282.9|2276.9|2287.4|2281.4|2281|2275|84
1644595800000|2022-02-11 16:10:00|2282.6|2276.6|2278.6|2272.6|2282.6|2276.6|2272.9|2266.9|84
1644596100000|2022-02-11 16:15:00|2278.8|2272.8|2281.5|2275.5|2284.3|2278.3|2278.6|2272.6|122
1644596400000|2022-02-11 16:20:00|2281.3|2275.3|2280.3|2274.3|2281.5|2275.5|2278.3|2272.3|66
1644596700000|2022-02-11 16:25:00|2280.4|2274.4|2280|2274|2281.6|2275.6|2278.5|2272.5|62
1644597000000|2022-02-11 16:30:00|2280.1|2274.1|2282.6|2276.6|2283.5|2277.5|2280.1|2274.1|48
1644597300000|2022-02-11 16:35:00|2283.6|2277.6|2278.4|2272.4|2285.3|2279.3|2277.8|2271.8|58
1644597600000|2022-02-11 16:40:00|2278.6|2272.6|2277.4|2271.4|2280|2274|2274.9|2268.9|101
1644597900000|2022-02-11 16:45:00|2277.6|2271.6|2279.3|2273.3|2281.4|2275.4|2277.6|2271.6|51
1644598200000|2022-02-11 16:50:00|2279|2273|2278.9|2272.9|2279.9|2273.9|2277.6|2271.6|63
1644598500000|2022-02-11 16:55:00|2279.1|2273.1|2280.4|2274.4|2282.1|2276.1|2278.9|2272.9|77
1644598800000|2022-02-11 17:00:00|2280|2274|2275.8|2269.8|2280|2274|2275.6|2269.6|38
1644599100000|2022-02-11 17:05:00|2275.4|2269.4|2274.5|2268.5|2275.8|2269.8|2273.4|2267.4|47
1644599400000|2022-02-11 17:10:00|2274.4|2268.4|2274.6|2268.6|2274.9|2268.9|2272.6|2266.6|37
1644599700000|2022-02-11 17:15:00|2274.3|2268.3|2274.4|2268.4|2275.9|2269.9|2274.3|2268.3|21
1644600000000|2022-02-11 17:20:00|2274.5|2268.5|2272.4|2266.4|2274.5|2268.5|2272.1|2266.1|10
1644600300000|2022-02-11 17:25:00|2272|2266|2272.1|2266.1|2272.5|2266.5|2271.8|2265.8|21
1644600600000|2022-02-11 17:30:00|2272.4|2266.4|2274.8|2268.8|2275.6|2269.6|2272.4|2266.4|15
1644600900000|2022-02-11 17:35:00|2274.5|2268.5|2272.9|2266.9|2274.5|2268.5|2272.9|2266.9|21
1644601200000|2022-02-11 17:40:00|2273|2267|2275.3|2269.3|2275.4|2269.4|2272.4|2266.4|37
1644601500000|2022-02-11 17:45:00|2275.8|2269.8|2274.4|2268.4|2276|2270|2273.4|2267.4|32
1644601800000|2022-02-11 17:50:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274|2268|21
1644602100000|2022-02-11 17:55:00|2274.1|2268.1|2275.4|2269.4|2276.3|2270.3|2274.1|2268.1|24
1644800400000|2022-02-14 01:00:00|2291.3|2272.5|2285.5|2279.5|2291.3|2279.6|2284|2272.5|11
1644800700000|2022-02-14 01:05:00|2285.6|2279.6|2284.6|2278.6|2285.6|2279.6|2283.1|2277.1|72
1644801000000|2022-02-14 01:10:00|2284.5|2278.5|2283.1|2277.1|2284.9|2278.9|2282|2276|42
1644801300000|2022-02-14 01:15:00|2283.6|2277.6|2283|2277|2283.6|2277.6|2281.5|2275.5|17
1644801600000|2022-02-14 01:20:00|2283.3|2277.3|2283.9|2277.9|2284.8|2278.8|2283.3|2277.3|18
1644801900000|2022-02-14 01:25:00|2283.8|2277.8|2282.1|2276.1|2283.9|2277.9|2282.1|2276.1|12
1644802200000|2022-02-14 01:30:00|2282.3|2276.3|2283.6|2277.6|2283.6|2277.6|2282.1|2276.1|50
1644802500000|2022-02-14 01:35:00|2283.4|2277.4|2283.5|2277.5|2283.5|2277.5|2283.4|2277.4|2
1644802800000|2022-02-14 01:40:00|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1644803100000|2022-02-14 01:45:00|2283.5|2277.5|2284|2278|2284|2278|2283.5|2277.5|6
1644803400000|2022-02-14 01:50:00|2284.3|2278.3|2286|2280|2286|2280|2284.1|2278.1|10
1644803700000|2022-02-14 01:55:00|2285.9|2279.9|2287.6|2281.6|2287.6|2281.6|2284.9|2278.9|74
1644804000000|2022-02-14 02:00:00|2287.5|2281.5|2286.8|2280.8|2287.8|2281.8|2286.5|2280.5|101
1644804300000|2022-02-14 02:05:00|2286.9|2280.9|2286.8|2280.8|2286.9|2280.9|2286.6|2280.6|90
1644804600000|2022-02-14 02:10:00|2286.6|2280.6|2287.1|2281.1|2287.3|2281.3|2286.4|2280.4|100
1644804900000|2022-02-14 02:15:00|2287.3|2281.3|2286.5|2280.5|2287.3|2281.3|2286.5|2280.5|49
1644805200000|2022-02-14 02:20:00|2286.4|2280.4|2286.8|2280.8|2286.8|2280.8|2286.4|2280.4|5
1644805500000|2022-02-14 02:25:00|2286.9|2280.9|2287.1|2281.1|2287.4|2281.4|2286.6|2280.6|56
1644805800000|2022-02-14 02:30:00|2286.9|2280.9|2288.4|2282.4|2288.5|2282.5|2286.4|2280.4|82
1644806100000|2022-02-14 02:35:00|2288.1|2282.1|2288.4|2282.4|2288.5|2282.5|2287.9|2281.9|71
1644806400000|2022-02-14 02:40:00|2288.3|2282.3|2289.1|2283.1|2289.4|2283.4|2288.1|2282.1|57
1644806700000|2022-02-14 02:45:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2288.5|2282.5|147
1644807000000|2022-02-14 02:50:00|2289.3|2283.3|2288.6|2282.6|2289.5|2283.5|2287.8|2281.8|75
1644807300000|2022-02-14 02:55:00|2288.4|2282.4|2289.5|2283.5|2289.8|2283.8|2288.4|2282.4|43
1644807600000|2022-02-14 03:00:00|2289.1|2283.1|2290|2284|2290|2284|2289.1|2283.1|33
1644807900000|2022-02-14 03:05:00|2289.6|2283.6|2286.1|2280.1|2289.6|2283.6|2286.1|2280.1|51
1644808200000|2022-02-14 03:10:00|2286.4|2280.4|2285.5|2279.5|2286.5|2280.5|2284.9|2278.9|39
1644808500000|2022-02-14 03:15:00|2284.8|2278.8|2284.5|2278.5|2285.5|2279.5|2284.4|2278.4|20
1644808800000|2022-02-14 03:20:00|2284.6|2278.6|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|4
1644809100000|2022-02-14 03:25:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1644809700000|2022-02-14 03:35:00|2284.5|2278.5|2284.6|2278.6|2284.6|2278.6|2284.5|2278.5|2
1644812700000|2022-02-14 04:25:00|2284.8|2278.8|2284.6|2278.6|2284.8|2278.8|2284.6|2278.6|2
1644813600000|2022-02-14 04:40:00|2284.8|2278.8|2284.6|2278.6|2284.8|2278.8|2284.5|2278.5|4
1644813900000|2022-02-14 04:45:00|2284.5|2278.5|2284.6|2278.6|2284.6|2278.6|2284.5|2278.5|2
1644814200000|2022-02-14 04:50:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1644814500000|2022-02-14 04:55:00|2283.6|2277.6|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|7
1644814800000|2022-02-14 05:00:00|2283.9|2277.9|2283.1|2277.1|2284.3|2278.3|2283|2277|12
1644815100000|2022-02-14 05:05:00|2283.4|2277.4|2283.1|2277.1|2283.4|2277.4|2282.9|2276.9|18
1644815400000|2022-02-14 05:10:00|2283|2277|2283.9|2277.9|2284.5|2278.5|2283|2277|54
1644815700000|2022-02-14 05:15:00|2284.3|2278.3|2283.6|2277.6|2284.3|2278.3|2283.1|2277.1|43
1644816000000|2022-02-14 05:20:00|2283.8|2277.8|2283.9|2277.9|2284|2278|2283.8|2277.8|5
1644816300000|2022-02-14 05:25:00|2284|2278|2283.9|2277.9|2284.3|2278.3|2283.9|2277.9|11
1644816600000|2022-02-14 05:30:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2283.6|2277.6|55
1644816900000|2022-02-14 05:35:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2283.8|2277.8|46
1644817200000|2022-02-14 05:40:00|2283.8|2277.8|2282.1|2276.1|2284|2278|2281.8|2275.8|36
1644817500000|2022-02-14 05:45:00|2282.3|2276.3|2282.1|2276.1|2282.5|2276.5|2281.6|2275.6|91
1644817800000|2022-02-14 05:50:00|2282.3|2276.3|2282.4|2276.4|2284|2278|2281.8|2275.8|30
1644818100000|2022-02-14 05:55:00|2282.5|2276.5|2283.1|2277.1|2283.8|2277.8|2282.3|2276.3|67
1644818400000|2022-02-14 06:00:00|2283.3|2277.3|2281.3|2275.3|2283.3|2277.3|2281.1|2275.1|54
1644818700000|2022-02-14 06:05:00|2281.5|2275.5|2281.4|2275.4|2282.5|2276.5|2281.3|2275.3|21
1644819000000|2022-02-14 06:10:00|2281.8|2275.8|2279.3|2273.3|2281.9|2275.9|2279.3|2273.3|22
1644819300000|2022-02-14 06:15:00|2279.4|2273.4|2278.3|2272.3|2279.4|2273.4|2277|2271|55
1644819600000|2022-02-14 06:20:00|2278.5|2272.5|2278.6|2272.6|2279|2273|2277.6|2271.6|48
1644819900000|2022-02-14 06:25:00|2278.8|2272.8|2280.3|2274.3|2280.5|2274.5|2277.9|2271.9|100
1644820200000|2022-02-14 06:30:00|2280.4|2274.4|2280.1|2274.1|2280.6|2274.6|2279.9|2273.9|53
1644820500000|2022-02-14 06:35:00|2280.5|2274.5|2281.6|2275.6|2282.5|2276.5|2279.5|2273.5|47
1644820800000|2022-02-14 06:40:00|2281.8|2275.8|2281.4|2275.4|2282.1|2276.1|2280.8|2274.8|30
1644821100000|2022-02-14 06:45:00|2281|2275|2281|2275|2282.5|2276.5|2280.1|2274.1|78
1644821400000|2022-02-14 06:50:00|2281.3|2275.3|2284.4|2278.4|2287.9|2281.9|2281.3|2275.3|143
1644821700000|2022-02-14 06:55:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.1|2278.1|15
1644822000000|2022-02-14 07:00:00|2284.4|2278.4|2284|2278|2284.4|2278.4|2283.9|2277.9|7
1644822300000|2022-02-14 07:05:00|2284.3|2278.3|2281.8|2275.8|2284.3|2278.3|2281.4|2275.4|68
1644822600000|2022-02-14 07:10:00|2281.5|2275.5|2281.5|2275.5|2282|2276|2280.8|2274.8|69
1644822900000|2022-02-14 07:15:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.3|2275.3|12
1644823200000|2022-02-14 07:20:00|2281.3|2275.3|2280.5|2274.5|2281.6|2275.6|2280.4|2274.4|24
1644823500000|2022-02-14 07:25:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280|2274|11
1644823800000|2022-02-14 07:30:00|2280|2274|2275.1|2269.1|2280.3|2274.3|2272.9|2266.9|56
1644824100000|2022-02-14 07:35:00|2274.8|2268.8|2276|2270|2277.6|2271.6|2273.9|2267.9|29
1644824400000|2022-02-14 07:40:00|2276.1|2270.1|2281.1|2275.1|2281.8|2275.8|2276.1|2270.1|62
1644824700000|2022-02-14 07:45:00|2281|2275|2281.3|2275.3|2282.5|2276.5|2280.8|2274.8|35
1644825000000|2022-02-14 07:50:00|2281.4|2275.4|2282.4|2276.4|2282.4|2276.4|2281.3|2275.3|47
1644825300000|2022-02-14 07:55:00|2282|2276|2280.9|2274.9|2282.3|2276.3|2280.6|2274.6|60
1644825600000|2022-02-14 08:00:00|2279.5|2273.5|2271.1|2265.1|2279.5|2273.5|2266.6|2260.6|87
1644825900000|2022-02-14 08:05:00|2271|2265|2273.4|2267.4|2274.1|2268.1|2271|2265|56
1644826200000|2022-02-14 08:10:00|2273.6|2267.6|2270.9|2264.9|2274.6|2268.6|2270.6|2264.6|38
1644826500000|2022-02-14 08:15:00|2270.6|2264.6|2273.9|2267.9|2273.9|2267.9|2270.1|2264.1|60
1644826800000|2022-02-14 08:20:00|2274.4|2268.4|2272.1|2266.1|2274.4|2268.4|2271.6|2265.6|40
1644827100000|2022-02-14 08:25:00|2272.4|2266.4|2272.9|2266.9|2273.9|2267.9|2271.4|2265.4|122
1644827400000|2022-02-14 08:30:00|2273.1|2267.1|2277.4|2271.4|2277.4|2271.4|2272.6|2266.6|44
1644827700000|2022-02-14 08:35:00|2277.6|2271.6|2278.6|2272.6|2278.9|2272.9|2274.9|2268.9|67
1644828000000|2022-02-14 08:40:00|2278.9|2272.9|2276.6|2270.6|2278.9|2272.9|2276.6|2270.6|21
1644828300000|2022-02-14 08:45:00|2276.9|2270.9|2277.1|2271.1|2279.1|2273.1|2276.9|2270.9|19
1644828600000|2022-02-14 08:50:00|2276.9|2270.9|2278.4|2272.4|2278.4|2272.4|2276.9|2270.9|16
1644828900000|2022-02-14 08:55:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2277.1|2271.1|37
1644829200000|2022-02-14 09:00:00|2278.4|2272.4|2280.1|2274.1|2280.4|2274.4|2277.4|2271.4|51
1644829500000|2022-02-14 09:05:00|2280.4|2274.4|2276.4|2270.4|2280.4|2274.4|2275.1|2269.1|45
1644829800000|2022-02-14 09:10:00|2276.6|2270.6|2279.9|2273.9|2279.9|2273.9|2276.6|2270.6|20
1644830100000|2022-02-14 09:15:00|2280.1|2274.1|2280.4|2274.4|2280.6|2274.6|2279.6|2273.6|21
1644830400000|2022-02-14 09:20:00|2280.6|2274.6|2278.6|2272.6|2282.4|2276.4|2278.4|2272.4|51
1644830700000|2022-02-14 09:25:00|2278.9|2272.9|2280.9|2274.9|2281.1|2275.1|2278.9|2272.9|35
1644831000000|2022-02-14 09:30:00|2281.1|2275.1|2281.6|2275.6|2282.1|2276.1|2280.6|2274.6|20
1644831300000|2022-02-14 09:35:00|2281.4|2275.4|2280.6|2274.6|2281.9|2275.9|2279.4|2273.4|44
1644831600000|2022-02-14 09:40:00|2280.4|2274.4|2281.9|2275.9|2282.6|2276.6|2278.4|2272.4|40
1644831900000|2022-02-14 09:45:00|2281.6|2275.6|2283.9|2277.9|2284.1|2278.1|2281.6|2275.6|32
1644832200000|2022-02-14 09:50:00|2283.6|2277.6|2289.5|2283.5|2291|2285|2282.6|2276.6|59
1644832500000|2022-02-14 09:55:00|2289.3|2283.3|2289.4|2283.4|2289.6|2283.6|2287.1|2281.1|38
1644832800000|2022-02-14 10:00:00|2289.1|2283.1|2291.6|2285.6|2291.6|2285.6|2288.9|2282.9|71
1644833100000|2022-02-14 10:05:00|2291.1|2285.1|2290.6|2284.6|2291.1|2285.1|2290.4|2284.4|33
1644833400000|2022-02-14 10:10:00|2290.4|2284.4|2290.1|2284.1|2290.4|2284.4|2289.6|2283.6|9
1644833700000|2022-02-14 10:15:00|2289.9|2283.9|2289.9|2283.9|2290.1|2284.1|2289.6|2283.6|8
1644834000000|2022-02-14 10:20:00|2290.4|2284.4|2289.1|2283.1|2290.9|2284.9|2288.9|2282.9|10
1644834300000|2022-02-14 10:25:00|2288.9|2282.9|2289.4|2283.4|2289.4|2283.4|2288.9|2282.9|23
1644834600000|2022-02-14 10:30:00|2288.9|2282.9|2288.6|2282.6|2289.6|2283.6|2288.4|2282.4|28
1644834900000|2022-02-14 10:35:00|2288.9|2282.9|2288.4|2282.4|2288.9|2282.9|2288.1|2282.1|17
1644835200000|2022-02-14 10:40:00|2288.1|2282.1|2289.1|2283.1|2289.1|2283.1|2288.1|2282.1|22
1644835500000|2022-02-14 10:45:00|2288.9|2282.9|2289.6|2283.6|2289.6|2283.6|2288.1|2282.1|7
1644835800000|2022-02-14 10:50:00|2289.1|2283.1|2288.4|2282.4|2289.6|2283.6|2288.1|2282.1|11
1644836100000|2022-02-14 10:55:00|2288.1|2282.1|2289.6|2283.6|2289.6|2283.6|2288.1|2282.1|29
1644836400000|2022-02-14 11:00:00|2289.4|2283.4|2289.6|2283.6|2289.6|2283.6|2289.1|2283.1|22
1644836700000|2022-02-14 11:05:00|2289.4|2283.4|2289.4|2283.4|2289.6|2283.6|2289.1|2283.1|17
1644837000000|2022-02-14 11:10:00|2289.6|2283.6|2290.4|2284.4|2290.4|2284.4|2289.4|2283.4|16
1644837300000|2022-02-14 11:15:00|2290.6|2284.6|2289.9|2283.9|2292.1|2286.1|2289.9|2283.9|38
1644837600000|2022-02-14 11:20:00|2289.6|2283.6|2287.1|2281.1|2289.6|2283.6|2287.1|2281.1|43
1644837900000|2022-02-14 11:25:00|2287.4|2281.4|2289.9|2283.9|2289.9|2283.9|2285.6|2279.6|55
1644838200000|2022-02-14 11:30:00|2289.6|2283.6|2288.1|2282.1|2289.6|2283.6|2287.4|2281.4|19
1644838500000|2022-02-14 11:35:00|2287.9|2281.9|2287.4|2281.4|2289.1|2283.1|2287.1|2281.1|42
1644838800000|2022-02-14 11:40:00|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2286.1|2280.1|35
1644839100000|2022-02-14 11:45:00|2287.4|2281.4|2283.4|2277.4|2287.4|2281.4|2282.4|2276.4|48
1644839400000|2022-02-14 11:50:00|2283.6|2277.6|2284.6|2278.6|2284.6|2278.6|2282.1|2276.1|60
1644839700000|2022-02-14 11:55:00|2284.4|2278.4|2278.9|2272.9|2284.9|2278.9|2278.9|2272.9|66
1644840000000|2022-02-14 12:00:00|2280|2274|2281.9|2275.9|2286|2280|2277.3|2271.3|76
1644840300000|2022-02-14 12:05:00|2281.4|2275.4|2279.9|2273.9|2281.4|2275.4|2279.4|2273.4|41
1644840600000|2022-02-14 12:10:00|2279.6|2273.6|2279.6|2273.6|2281.6|2275.6|2279.4|2273.4|21
1644840900000|2022-02-14 12:15:00|2279.9|2273.9|2281.4|2275.4|2282.1|2276.1|2279.9|2273.9|47
1644841200000|2022-02-14 12:20:00|2281.1|2275.1|2284.4|2278.4|2286.1|2280.1|2280.9|2274.9|49
1644841500000|2022-02-14 12:25:00|2284.6|2278.6|2287.4|2281.4|2287.4|2281.4|2284.1|2278.1|25
1644841800000|2022-02-14 12:30:00|2287.6|2281.6|2287.1|2281.1|2287.6|2281.6|2286.4|2280.4|24
1644842100000|2022-02-14 12:35:00|2286.9|2280.9|2289.1|2283.1|2289.4|2283.4|2286.9|2280.9|52
1644842400000|2022-02-14 12:40:00|2289.4|2283.4|2290.4|2284.4|2290.9|2284.9|2288.6|2282.6|70
1644842700000|2022-02-14 12:45:00|2290.1|2284.1|2286.6|2280.6|2290.4|2284.4|2285.6|2279.6|60
1644843000000|2022-02-14 12:50:00|2287.6|2281.6|2286.9|2280.9|2288.6|2282.6|2286.4|2280.4|80
1644843300000|2022-02-14 12:55:00|2287.1|2281.1|2287.1|2281.1|2289.4|2283.4|2283.6|2277.6|74
1644843600000|2022-02-14 13:00:00|2287.4|2281.4|2279.9|2273.9|2288.1|2282.1|2278.3|2272.3|264
1644843900000|2022-02-14 13:05:00|2279.6|2273.6|2279.9|2273.9|2280.6|2274.6|2275.9|2269.9|103
1644844200000|2022-02-14 13:10:00|2280.1|2274.1|2273.9|2267.9|2280.1|2274.1|2273.1|2267.1|106
1644844500000|2022-02-14 13:15:00|2274.4|2268.4|2275.6|2269.6|2275.9|2269.9|2273.6|2267.6|85
1644844800000|2022-02-14 13:20:00|2275.9|2269.9|2275.9|2269.9|2278.4|2272.4|2274.6|2268.6|97
1644845100000|2022-02-14 13:25:00|2275.6|2269.6|2278.1|2272.1|2278.9|2272.9|2274.1|2268.1|89
1644845400000|2022-02-14 13:30:00|2278.4|2272.4|2276.6|2270.6|2278.6|2272.6|2276.4|2270.4|68
1644845700000|2022-02-14 13:35:00|2276.4|2270.4|2272.4|2266.4|2276.6|2270.6|2271.6|2265.6|132
1644846000000|2022-02-14 13:40:00|2272.1|2266.1|2271.9|2265.9|2275.1|2269.1|2270.9|2264.9|64
1644846300000|2022-02-14 13:45:00|2270.9|2264.9|2270.4|2264.4|2270.9|2264.9|2269.9|2263.9|28
1644846600000|2022-02-14 13:50:00|2270.9|2264.9|2271.1|2265.1|2271.9|2265.9|2270.1|2264.1|32
1644846900000|2022-02-14 13:55:00|2270.9|2264.9|2269.6|2263.6|2271.1|2265.1|2269.6|2263.6|30
1644847200000|2022-02-14 14:00:00|2269.4|2263.4|2271.9|2265.9|2271.9|2265.9|2269.4|2263.4|72
1644847500000|2022-02-14 14:05:00|2272.1|2266.1|2272.4|2266.4|2274.1|2268.1|2271.6|2265.6|66
1644847800000|2022-02-14 14:10:00|2272.1|2266.1|2274.6|2268.6|2274.9|2268.9|2272.1|2266.1|75
1644848100000|2022-02-14 14:15:00|2274.9|2268.9|2276.9|2270.9|2276.9|2270.9|2274.6|2268.6|71
1644848400000|2022-02-14 14:20:00|2277.1|2271.1|2276.9|2270.9|2279.1|2273.1|2276.6|2270.6|47
1644848700000|2022-02-14 14:25:00|2276.6|2270.6|2278.4|2272.4|2278.9|2272.9|2276.1|2270.1|40
1644849000000|2022-02-14 14:30:00|2278.6|2272.6|2277.6|2271.6|2280.4|2274.4|2275.9|2269.9|98
1644849300000|2022-02-14 14:35:00|2277.4|2271.4|2276.1|2270.1|2277.9|2271.9|2274.4|2268.4|112
1644849600000|2022-02-14 14:40:00|2275.9|2269.9|2274.9|2268.9|2277.6|2271.6|2274.4|2268.4|69
1644849900000|2022-02-14 14:45:00|2274.6|2268.6|2278.6|2272.6|2278.9|2272.9|2273.6|2267.6|77
1644850200000|2022-02-14 14:50:00|2278.4|2272.4|2279.4|2273.4|2281.9|2275.9|2276.9|2270.9|70
1644850500000|2022-02-14 14:55:00|2279.1|2273.1|2279.4|2273.4|2280.9|2274.9|2278.6|2272.6|49
1644850800000|2022-02-14 15:00:00|2279.1|2273.1|2279.4|2273.4|2280.1|2274.1|2278.4|2272.4|42
1644851100000|2022-02-14 15:05:00|2279.6|2273.6|2281.9|2275.9|2283.9|2277.9|2279.4|2273.4|103
1644851400000|2022-02-14 15:10:00|2281.6|2275.6|2282.4|2276.4|2283.9|2277.9|2281.1|2275.1|74
1644851700000|2022-02-14 15:15:00|2282.1|2276.1|2279.1|2273.1|2282.9|2276.9|2278.6|2272.6|45
1644852000000|2022-02-14 15:20:00|2278.9|2272.9|2281.1|2275.1|2281.6|2275.6|2278.9|2272.9|61
1644852300000|2022-02-14 15:25:00|2280.9|2274.9|2280.4|2274.4|2281.6|2275.6|2278.6|2272.6|57
1644852600000|2022-02-14 15:30:00|2280.1|2274.1|2278.6|2272.6|2281.6|2275.6|2278.4|2272.4|53
1644852900000|2022-02-14 15:35:00|2278.9|2272.9|2281.9|2275.9|2282.1|2276.1|2278.9|2272.9|19
1644853200000|2022-02-14 15:40:00|2282.1|2276.1|2282.4|2276.4|2282.9|2276.9|2279.1|2273.1|67
1644853500000|2022-02-14 15:45:00|2282.1|2276.1|2277.6|2271.6|2282.1|2276.1|2276.4|2270.4|53
1644853800000|2022-02-14 15:50:00|2277.9|2271.9|2279.4|2273.4|2279.4|2273.4|2275.6|2269.6|86
1644854100000|2022-02-14 15:55:00|2279.6|2273.6|2276.4|2270.4|2281.4|2275.4|2275.6|2269.6|67
1644854400000|2022-02-14 16:00:00|2276.6|2270.6|2282.6|2276.6|2282.6|2276.6|2275.4|2269.4|64
1644854700000|2022-02-14 16:05:00|2282.9|2276.9|2286.9|2280.9|2287.6|2281.6|2282.9|2276.9|39
1644855000000|2022-02-14 16:10:00|2287.1|2281.1|2286.9|2280.9|2287.6|2281.6|2286.1|2280.1|24
1644855300000|2022-02-14 16:15:00|2287.1|2281.1|2292.1|2286.1|2292.9|2286.9|2285.9|2279.9|156
1644855600000|2022-02-14 16:20:00|2291.9|2285.9|2289.9|2283.9|2292.1|2286.1|2289.9|2283.9|71
1644855900000|2022-02-14 16:25:00|2289.6|2283.6|2285.9|2279.9|2289.6|2283.6|2285.1|2279.1|66
1644856200000|2022-02-14 16:30:00|2286.1|2280.1|2282.9|2276.9|2286.1|2280.1|2281.4|2275.4|75
1644856500000|2022-02-14 16:35:00|2283.1|2277.1|2284.4|2278.4|2284.6|2278.6|2282.9|2276.9|32
1644856800000|2022-02-14 16:40:00|2284.6|2278.6|2294.1|2288.1|2294.1|2288.1|2284.6|2278.6|54
1644857100000|2022-02-14 16:45:00|2294.4|2288.4|2294.9|2288.9|2295.6|2289.6|2293.6|2287.6|41
1644857400000|2022-02-14 16:50:00|2295.1|2289.1|2295.1|2289.1|2295.4|2289.4|2293.9|2287.9|41
1644857700000|2022-02-14 16:55:00|2294.9|2288.9|2294.4|2288.4|2295.1|2289.1|2294.1|2288.1|23
1644858000000|2022-02-14 17:00:00|2293.4|2287.4|2293.6|2287.6|2294.1|2288.1|2292.1|2286.1|50
1644858300000|2022-02-14 17:05:00|2293.4|2287.4|2293.1|2287.1|2293.9|2287.9|2292.9|2286.9|41
1644858600000|2022-02-14 17:10:00|2292.9|2286.9|2291.4|2285.4|2293.1|2287.1|2291.1|2285.1|11
1644858900000|2022-02-14 17:15:00|2292.1|2286.1|2291.4|2285.4|2292.1|2286.1|2291.1|2285.1|36
1644859200000|2022-02-14 17:20:00|2291.1|2285.1|2291.4|2285.4|2291.6|2285.6|2291.1|2285.1|4
1644859500000|2022-02-14 17:25:00|2291.6|2285.6|2291.4|2285.4|2291.9|2285.9|2291.1|2285.1|10
1644859800000|2022-02-14 17:30:00|2291.6|2285.6|2290.9|2284.9|2291.6|2285.6|2290.9|2284.9|53
1644860100000|2022-02-14 17:35:00|2291.1|2285.1|2291.6|2285.6|2291.6|2285.6|2290.6|2284.6|49
1644860400000|2022-02-14 17:40:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.6|2285.6|7
1644860700000|2022-02-14 17:45:00|2291.6|2285.6|2291.1|2285.1|2291.6|2285.6|2291.1|2285.1|50
1644861000000|2022-02-14 17:50:00|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2290.9|2284.9|14
1644861300000|2022-02-14 17:55:00|2291.1|2285.1|2293.9|2287.9|2294.4|2288.4|2291.1|2285.1|46
1644886800000|2022-02-15 01:00:00|2295.8|2289.8|2295.6|2289.6|2295.8|2289.8|2295.5|2289.5|5
1644887100000|2022-02-15 01:05:00|2295.3|2289.3|2295.8|2289.8|2300|2294|2295.3|2289.3|38
1644887400000|2022-02-15 01:10:00|2295.5|2289.5|2296.4|2290.4|2297|2291|2295.5|2289.5|35
1644887700000|2022-02-15 01:15:00|2296.6|2290.6|2294.9|2288.9|2297.1|2291.1|2294|2288|103
1644888000000|2022-02-15 01:20:00|2295.1|2289.1|2296|2290|2298.4|2292.4|2295.1|2289.1|30
1644888300000|2022-02-15 01:25:00|2296.5|2290.5|2293.8|2287.8|2296.8|2290.8|2293.8|2287.8|41
1644888600000|2022-02-15 01:30:00|2294.5|2288.5|2291.6|2285.6|2294.8|2288.8|2291.5|2285.5|37
1644888900000|2022-02-15 01:35:00|2292.1|2286.1|2292.6|2286.6|2293.1|2287.1|2291.6|2285.6|68
1644889200000|2022-02-15 01:40:00|2293.1|2287.1|2288.6|2282.6|2293.6|2287.6|2287.8|2281.8|89
1644889500000|2022-02-15 01:45:00|2288.9|2282.9|2289.1|2283.1|2290.1|2284.1|2288.9|2282.9|25
1644889800000|2022-02-15 01:50:00|2289.6|2283.6|2292.4|2286.4|2292.6|2286.6|2289.6|2283.6|20
1644890100000|2022-02-15 01:55:00|2292.6|2286.6|2293.4|2287.4|2293.6|2287.6|2292.6|2286.6|36
1644890400000|2022-02-15 02:00:00|2293.6|2287.6|2293.9|2287.9|2294.1|2288.1|2293.6|2287.6|32
1644890700000|2022-02-15 02:05:00|2294.1|2288.1|2294.1|2288.1|2294.9|2288.9|2293.9|2287.9|54
1644891000000|2022-02-15 02:10:00|2294.4|2288.4|2294.1|2288.1|2294.9|2288.9|2293.9|2287.9|62
1644891300000|2022-02-15 02:15:00|2294.4|2288.4|2293.6|2287.6|2294.4|2288.4|2293.4|2287.4|10
1644891600000|2022-02-15 02:20:00|2293.9|2287.9|2294.1|2288.1|2294.6|2288.6|2293.9|2287.9|29
1644891900000|2022-02-15 02:25:00|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2294.4|2288.4|8
1644892200000|2022-02-15 02:30:00|2294.4|2288.4|2290.9|2284.9|2294.6|2288.6|2290.6|2284.6|75
1644892500000|2022-02-15 02:35:00|2291.1|2285.1|2288.9|2282.9|2291.4|2285.4|2288.9|2282.9|34
1644892800000|2022-02-15 02:40:00|2289.1|2283.1|2287.6|2281.6|2289.6|2283.6|2287.4|2281.4|46
1644893100000|2022-02-15 02:45:00|2288.1|2282.1|2286.6|2280.6|2288.1|2282.1|2286.4|2280.4|19
1644893400000|2022-02-15 02:50:00|2287.1|2281.1|2287.4|2281.4|2287.6|2281.6|2286.6|2280.6|19
1644893700000|2022-02-15 02:55:00|2288.1|2282.1|2288.6|2282.6|2288.6|2282.6|2287.6|2281.6|24
1644894000000|2022-02-15 03:00:00|2288.9|2282.9|2289.4|2283.4|2289.6|2283.6|2288.9|2282.9|25
1644894300000|2022-02-15 03:05:00|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|28
1644894600000|2022-02-15 03:10:00|2289.6|2283.6|2289.4|2283.4|2289.9|2283.9|2288.9|2282.9|70
1644894900000|2022-02-15 03:15:00|2289.6|2283.6|2289.4|2283.4|2289.9|2283.9|2289.4|2283.4|54
1644895200000|2022-02-15 03:20:00|2289.6|2283.6|2286.9|2280.9|2289.6|2283.6|2285.9|2279.9|100
1644895500000|2022-02-15 03:25:00|2286.6|2280.6|2289.1|2283.1|2289.1|2283.1|2286.6|2280.6|26
1644895800000|2022-02-15 03:30:00|2288.1|2282.1|2289.1|2283.1|2289.1|2283.1|2288.1|2282.1|2
1644896100000|2022-02-15 03:35:00|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|10
1644896400000|2022-02-15 03:40:00|2289.4|2283.4|2290.4|2284.4|2290.4|2284.4|2289.4|2283.4|34
1644896700000|2022-02-15 03:45:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.1|2284.1|61
1644897000000|2022-02-15 03:50:00|2290.1|2284.1|2290.4|2284.4|2290.6|2284.6|2290.1|2284.1|22
1644897300000|2022-02-15 03:55:00|2290.6|2284.6|2290.1|2284.1|2290.6|2284.6|2290.1|2284.1|27
1644897600000|2022-02-15 04:00:00|2290.4|2284.4|2290.1|2284.1|2290.6|2284.6|2290.1|2284.1|8
1644897900000|2022-02-15 04:05:00|2290.4|2284.4|2290.4|2284.4|2291.1|2285.1|2290.4|2284.4|32
1644898200000|2022-02-15 04:10:00|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|60
1644898500000|2022-02-15 04:15:00|2290.6|2284.6|2290.4|2284.4|2290.9|2284.9|2290.4|2284.4|37
1644898800000|2022-02-15 04:20:00|2290.6|2284.6|2290.4|2284.4|2290.9|2284.9|2290.4|2284.4|121
1644899100000|2022-02-15 04:25:00|2290.6|2284.6|2291.6|2285.6|2292.4|2286.4|2290.4|2284.4|25
1644899400000|2022-02-15 04:30:00|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1644899700000|2022-02-15 04:35:00|2291.1|2285.1|2290.9|2284.9|2291.1|2285.1|2290.9|2284.9|2
1644900300000|2022-02-15 04:45:00|2291.4|2285.4|2291.1|2285.1|2291.4|2285.4|2290.9|2284.9|4
1644900600000|2022-02-15 04:50:00|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.4|2285.4|12
1644900900000|2022-02-15 04:55:00|2291.6|2285.6|2291.9|2285.9|2292.1|2286.1|2291.4|2285.4|6
1644901200000|2022-02-15 05:00:00|2291.6|2285.6|2291.6|2285.6|2291.9|2285.9|2291.4|2285.4|9
1644901500000|2022-02-15 05:05:00|2291.4|2285.4|2291.1|2285.1|2291.6|2285.6|2291.1|2285.1|54
1644901800000|2022-02-15 05:10:00|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.4|2285.4|14
1644902100000|2022-02-15 05:15:00|2291.6|2285.6|2291.6|2285.6|2292.9|2286.9|2291.4|2285.4|9
1644902400000|2022-02-15 05:20:00|2291.9|2285.9|2291.4|2285.4|2291.9|2285.9|2291.1|2285.1|8
1644902700000|2022-02-15 05:25:00|2291.1|2285.1|2291.6|2285.6|2291.6|2285.6|2290.6|2284.6|26
1644903000000|2022-02-15 05:30:00|2291.4|2285.4|2286.1|2280.1|2291.6|2285.6|2285.6|2279.6|70
1644903300000|2022-02-15 05:35:00|2285.9|2279.9|2284.9|2278.9|2286.6|2280.6|2282.4|2276.4|59
1644903600000|2022-02-15 05:40:00|2285.1|2279.1|2284.4|2278.4|2285.4|2279.4|2283.6|2277.6|93
1644903900000|2022-02-15 05:45:00|2284.6|2278.6|2283.6|2277.6|2284.6|2278.6|2282.9|2276.9|13
1644904200000|2022-02-15 05:50:00|2283.9|2277.9|2284.6|2278.6|2284.9|2278.9|2283.4|2277.4|22
1644904500000|2022-02-15 05:55:00|2284.9|2278.9|2291.4|2285.4|2291.4|2285.4|2284.9|2278.9|62
1644904800000|2022-02-15 06:00:00|2291.6|2285.6|2290.1|2284.1|2292.1|2286.1|2287.4|2281.4|100
1644905100000|2022-02-15 06:05:00|2289.9|2283.9|2286.4|2280.4|2289.9|2283.9|2286.4|2280.4|104
1644905400000|2022-02-15 06:10:00|2286.1|2280.1|2287.6|2281.6|2287.9|2281.9|2285.4|2279.4|43
1644905700000|2022-02-15 06:15:00|2287.9|2281.9|2289.4|2283.4|2290.6|2284.6|2287.6|2281.6|57
1644906000000|2022-02-15 06:20:00|2289.6|2283.6|2291.6|2285.6|2291.6|2285.6|2289.1|2283.1|62
1644906300000|2022-02-15 06:25:00|2291.4|2285.4|2288.6|2282.6|2292.1|2286.1|2288.6|2282.6|39
1644906600000|2022-02-15 06:30:00|2289.4|2283.4|2289.9|2283.9|2290.4|2284.4|2289.1|2283.1|52
1644906900000|2022-02-15 06:35:00|2289.4|2283.4|2288.4|2282.4|2289.9|2283.9|2287.9|2281.9|20
1644907200000|2022-02-15 06:40:00|2288.6|2282.6|2290.4|2284.4|2291.1|2285.1|2288.4|2282.4|39
1644907500000|2022-02-15 06:45:00|2290.1|2284.1|2292.6|2286.6|2292.6|2286.6|2290.1|2284.1|102
1644907800000|2022-02-15 06:50:00|2292.4|2286.4|2292.4|2286.4|2292.6|2286.6|2291.6|2285.6|10
1644908100000|2022-02-15 06:55:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.4|2286.4|3
1644908400000|2022-02-15 07:00:00|2292.4|2286.4|2292.6|2286.6|2292.6|2286.6|2292.4|2286.4|2
1644908700000|2022-02-15 07:05:00|2293.1|2287.1|2293.4|2287.4|2293.4|2287.4|2292.6|2286.6|20
1644909000000|2022-02-15 07:10:00|2293.6|2287.6|2294.6|2288.6|2294.9|2288.9|2293.6|2287.6|10
1644909300000|2022-02-15 07:15:00|2294.9|2288.9|2298.4|2292.4|2298.6|2292.6|2294.6|2288.6|21
1644909600000|2022-02-15 07:20:00|2298.6|2292.6|2299.6|2293.6|2300.1|2294.1|2298.6|2292.6|14
1644909900000|2022-02-15 07:25:00|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|2
1644910200000|2022-02-15 07:30:00|2299.9|2293.9|2300.6|2294.6|2300.9|2294.9|2299.9|2293.9|5
1644910500000|2022-02-15 07:35:00|2300.9|2294.9|2301.4|2295.4|2301.6|2295.6|2300.9|2294.9|13
1644910800000|2022-02-15 07:40:00|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.1|2294.1|15
1644911100000|2022-02-15 07:45:00|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|20
1644911400000|2022-02-15 07:50:00|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2299.9|2293.9|14
1644911700000|2022-02-15 07:55:00|2300.4|2294.4|2301.6|2295.6|2301.9|2295.9|2300.4|2294.4|12
1644912000000|2022-02-15 08:00:00|2301.1|2295.1|2300.9|2294.9|2301.9|2295.9|2299.9|2293.9|26
1644912300000|2022-02-15 08:05:00|2301.1|2295.1|2308.5|2302.5|2308.9|2302.9|2301.1|2295.1|67
1644912600000|2022-02-15 08:10:00|2308.4|2302.4|2299.4|2293.4|2309.3|2303.3|2298.6|2292.6|136
1644912900000|2022-02-15 08:15:00|2299.5|2293.5|2303.6|2297.6|2304.6|2298.6|2297.1|2291.1|105
1644913200000|2022-02-15 08:20:00|2303.9|2297.9|2308.4|2302.4|2308.4|2302.4|2303.9|2297.9|71
1644913500000|2022-02-15 08:25:00|2307.6|2301.6|2305.8|2299.8|2309.3|2303.3|2304.6|2298.6|88
1644913800000|2022-02-15 08:30:00|2306|2300|2309.9|2303.9|2310.6|2304.6|2306|2300|49
1644914100000|2022-02-15 08:35:00|2310.1|2304.1|2308.8|2302.8|2311.6|2305.6|2308.5|2302.5|35
1644914400000|2022-02-15 08:40:00|2308.9|2302.9|2310.4|2304.4|2311.3|2305.3|2308.9|2302.9|43
1644914700000|2022-02-15 08:45:00|2310.3|2304.3|2308.5|2302.5|2311.4|2305.4|2308.5|2302.5|52
1644915000000|2022-02-15 08:50:00|2308.3|2302.3|2309.4|2303.4|2310.4|2304.4|2308.1|2302.1|41
1644915300000|2022-02-15 08:55:00|2309.6|2303.6|2310.6|2304.6|2310.6|2304.6|2308|2302|35
1644915600000|2022-02-15 09:00:00|2310.5|2304.5|2310.8|2304.8|2312.1|2306.1|2310.5|2304.5|24
1644915900000|2022-02-15 09:05:00|2311|2305|2313.3|2307.3|2314.1|2308.1|2310.8|2304.8|60
1644916200000|2022-02-15 09:10:00|2313.1|2307.1|2310.5|2304.5|2313.1|2307.1|2309.9|2303.9|65
1644916500000|2022-02-15 09:15:00|2310.4|2304.4|2312.3|2306.3|2312.3|2306.3|2309.1|2303.1|37
1644916800000|2022-02-15 09:20:00|2312.1|2306.1|2311.8|2305.8|2312.9|2306.9|2311.3|2305.3|36
1644917100000|2022-02-15 09:25:00|2311.9|2305.9|2313.8|2307.8|2314.1|2308.1|2311.5|2305.5|39
1644917400000|2022-02-15 09:30:00|2313.9|2307.9|2315.8|2309.8|2315.9|2309.9|2313.3|2307.3|49
1644917700000|2022-02-15 09:35:00|2315.9|2309.9|2314|2308|2315.9|2309.9|2312.9|2306.9|53
1644918000000|2022-02-15 09:40:00|2314.1|2308.1|2312.9|2306.9|2315.5|2309.5|2312|2306|38
1644918300000|2022-02-15 09:45:00|2312.6|2306.6|2315.5|2309.5|2315.6|2309.6|2312.6|2306.6|34
1644918600000|2022-02-15 09:50:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2314.4|2308.4|23
1644918900000|2022-02-15 09:55:00|2315.8|2309.8|2316.8|2310.8|2317.6|2311.6|2315.8|2309.8|56
1644919200000|2022-02-15 10:00:00|2316.9|2310.9|2316.6|2310.6|2317.4|2311.4|2316.1|2310.1|37
1644919500000|2022-02-15 10:05:00|2316.4|2310.4|2315.3|2309.3|2316.4|2310.4|2314.8|2308.8|41
1644919800000|2022-02-15 10:10:00|2315.1|2309.1|2311.8|2305.8|2315.3|2309.3|2309.9|2303.9|74
1644920100000|2022-02-15 10:15:00|2312|2306|2312.6|2306.6|2312.9|2306.9|2311.9|2305.9|28
1644920400000|2022-02-15 10:20:00|2312.5|2306.5|2312.6|2306.6|2312.6|2306.6|2311.3|2305.3|40
1644920700000|2022-02-15 10:25:00|2312.9|2306.9|2311|2305|2312.9|2306.9|2310.6|2304.6|28
1644921000000|2022-02-15 10:30:00|2311.3|2305.3|2310.9|2304.9|2314.4|2308.4|2310.5|2304.5|47
1644921300000|2022-02-15 10:35:00|2311.1|2305.1|2309.9|2303.9|2311.8|2305.8|2309.4|2303.4|36
1644921600000|2022-02-15 10:40:00|2309.5|2303.5|2310|2304|2311|2305|2308.8|2302.8|36
1644921900000|2022-02-15 10:45:00|2309.4|2303.4|2309.3|2303.3|2309.5|2303.5|2308.9|2302.9|34
1644922200000|2022-02-15 10:50:00|2309.4|2303.4|2308.6|2302.6|2309.6|2303.6|2305.1|2299.1|28
1644922500000|2022-02-15 10:55:00|2308.5|2302.5|2310.1|2304.1|2310.3|2304.3|2307.5|2301.5|35
1644922800000|2022-02-15 11:00:00|2310|2304|2308.8|2302.8|2310.3|2304.3|2308.5|2302.5|40
1644923100000|2022-02-15 11:05:00|2308.6|2302.6|2303.1|2297.1|2308.6|2302.6|2301|2295|50
1644923400000|2022-02-15 11:10:00|2303.3|2297.3|2300.4|2294.4|2304.1|2298.1|2299|2293|42
1644923700000|2022-02-15 11:15:00|2300.3|2294.3|2305.5|2299.5|2306.6|2300.6|2299|2293|53
1644924000000|2022-02-15 11:20:00|2305.3|2299.3|2307.3|2301.3|2307.3|2301.3|2304.6|2298.6|49
1644924300000|2022-02-15 11:25:00|2307.4|2301.4|2304.6|2298.6|2308.1|2302.1|2304|2298|75
1644924600000|2022-02-15 11:30:00|2304.8|2298.8|2305.8|2299.8|2307.3|2301.3|2304.6|2298.6|60
1644924900000|2022-02-15 11:35:00|2305.9|2299.9|2307.6|2301.6|2307.6|2301.6|2305.9|2299.9|27
1644925200000|2022-02-15 11:40:00|2307.9|2301.9|2306.3|2300.3|2309.3|2303.3|2304.4|2298.4|47
1644925500000|2022-02-15 11:45:00|2306.4|2300.4|2306.9|2300.9|2307.3|2301.3|2303|2297|57
1644925800000|2022-02-15 11:50:00|2307.1|2301.1|2305|2299|2307.1|2301.1|2303.1|2297.1|44
1644926100000|2022-02-15 11:55:00|2305.1|2299.1|2303.5|2297.5|2306|2300|2301.4|2295.4|41
1644926400000|2022-02-15 12:00:00|2303.3|2297.3|2302|2296|2304|2298|2301.1|2295.1|53
1644926700000|2022-02-15 12:05:00|2302.3|2296.3|2302.8|2296.8|2304.6|2298.6|2301.8|2295.8|33
1644927000000|2022-02-15 12:10:00|2303|2297|2306.5|2300.5|2306.9|2300.9|2303|2297|35
1644927300000|2022-02-15 12:15:00|2306.8|2300.8|2306.3|2300.3|2307.3|2301.3|2305.4|2299.4|49
1644927600000|2022-02-15 12:20:00|2306|2300|2305.4|2299.4|2306.3|2300.3|2305.4|2299.4|27
1644927900000|2022-02-15 12:25:00|2305.1|2299.1|2305.4|2299.4|2306.4|2300.4|2303.1|2297.1|54
1644928200000|2022-02-15 12:30:00|2305.1|2299.1|2303.1|2297.1|2306.3|2300.3|2303|2297|38
1644928500000|2022-02-15 12:35:00|2303.4|2297.4|2304.4|2298.4|2305.4|2299.4|2302.9|2296.9|24
1644928800000|2022-02-15 12:40:00|2304.5|2298.5|2305.4|2299.4|2305.4|2299.4|2302.4|2296.4|79
1644929100000|2022-02-15 12:45:00|2305.9|2299.9|2301.8|2295.8|2306.5|2300.5|2300.9|2294.9|66
1644929400000|2022-02-15 12:50:00|2302|2296|2304.4|2298.4|2304.5|2298.5|2301|2295|42
1644929700000|2022-02-15 12:55:00|2304.5|2298.5|2309.8|2303.8|2310.1|2304.1|2304.5|2298.5|108
1644930000000|2022-02-15 13:00:00|2310.1|2304.1|2309|2303|2310.1|2304.1|2305|2299|259
1644930300000|2022-02-15 13:05:00|2309.3|2303.3|2308.3|2302.3|2309.3|2303.3|2305.6|2299.6|161
1644930600000|2022-02-15 13:10:00|2308|2302|2306.6|2300.6|2309|2303|2306.3|2300.3|147
1644930900000|2022-02-15 13:15:00|2307.1|2301.1|2305|2299|2307.5|2301.5|2304.1|2298.1|103
1644931200000|2022-02-15 13:20:00|2304.8|2298.8|2305.6|2299.6|2306|2300|2304.1|2298.1|115
1644931500000|2022-02-15 13:25:00|2305.4|2299.4|2304.9|2298.9|2305.8|2299.8|2304.3|2298.3|55
1644931800000|2022-02-15 13:30:00|2304.6|2298.6|2307|2301|2307.5|2301.5|2304.1|2298.1|90
1644932100000|2022-02-15 13:35:00|2306.9|2300.9|2306.5|2300.5|2307.4|2301.4|2305.9|2299.9|69
1644932400000|2022-02-15 13:40:00|2306.8|2300.8|2306.6|2300.6|2307.4|2301.4|2306.3|2300.3|63
1644932700000|2022-02-15 13:45:00|2306.3|2300.3|2304.6|2298.6|2307.5|2301.5|2303.6|2297.6|101
1644933000000|2022-02-15 13:50:00|2304.4|2298.4|2306.1|2300.1|2307.1|2301.1|2304.4|2298.4|68
1644933300000|2022-02-15 13:55:00|2306.5|2300.5|2308.5|2302.5|2309|2303|2305.4|2299.4|67
1644933600000|2022-02-15 14:00:00|2308|2302|2306|2300|2308.5|2302.5|2303.4|2297.4|149
1644933900000|2022-02-15 14:05:00|2305.8|2299.8|2305.3|2299.3|2306.4|2300.4|2304.3|2298.3|65
1644934200000|2022-02-15 14:10:00|2305|2299|2303.3|2297.3|2305.1|2299.1|2302.4|2296.4|68
1644934500000|2022-02-15 14:15:00|2303.5|2297.5|2305.1|2299.1|2305.1|2299.1|2303|2297|55
1644934800000|2022-02-15 14:20:00|2305.4|2299.4|2309.3|2303.3|2310.1|2304.1|2305.4|2299.4|68
1644935100000|2022-02-15 14:25:00|2309.5|2303.5|2307.8|2301.8|2310|2304|2307|2301|85
1644935400000|2022-02-15 14:30:00|2307.5|2301.5|2307.3|2301.3|2307.9|2301.9|2306.3|2300.3|64
1644935700000|2022-02-15 14:35:00|2307.6|2301.6|2306.9|2300.9|2308|2302|2306.4|2300.4|69
1644936000000|2022-02-15 14:40:00|2306.8|2300.8|2308.8|2302.8|2309.1|2303.1|2306.8|2300.8|52
1644936300000|2022-02-15 14:45:00|2308.6|2302.6|2309|2303|2310.1|2304.1|2307.1|2301.1|79
1644936600000|2022-02-15 14:50:00|2308.8|2302.8|2310.9|2304.9|2311.3|2305.3|2308.5|2302.5|35
1644936900000|2022-02-15 14:55:00|2311|2305|2309.6|2303.6|2311.5|2305.5|2309.5|2303.5|47
1644937200000|2022-02-15 15:00:00|2309.5|2303.5|2309.9|2303.9|2310.5|2304.5|2309.1|2303.1|60
1644937500000|2022-02-15 15:05:00|2310|2304|2309.1|2303.1|2311.9|2305.9|2308.8|2302.8|62
1644937800000|2022-02-15 15:10:00|2309.4|2303.4|2310.3|2304.3|2310.3|2304.3|2308.6|2302.6|39
1644938100000|2022-02-15 15:15:00|2310.9|2304.9|2310.6|2304.6|2311.3|2305.3|2310.3|2304.3|44
1644938400000|2022-02-15 15:20:00|2310.9|2304.9|2308.3|2302.3|2311|2305|2308.1|2302.1|31
1644938700000|2022-02-15 15:25:00|2308.1|2302.1|2303.3|2297.3|2308.1|2302.1|2302.9|2296.9|53
1644939000000|2022-02-15 15:30:00|2303.1|2297.1|2303.4|2297.4|2303.8|2297.8|2299.6|2293.6|71
1644939300000|2022-02-15 15:35:00|2303.1|2297.1|2304.5|2298.5|2304.6|2298.6|2302.8|2296.8|58
1644939600000|2022-02-15 15:40:00|2304.6|2298.6|2307.6|2301.6|2309.1|2303.1|2304.3|2298.3|66
1644939900000|2022-02-15 15:45:00|2307.8|2301.8|2307.6|2301.6|2308.9|2302.9|2305.5|2299.5|71
1644940200000|2022-02-15 15:50:00|2307.9|2301.9|2308.5|2302.5|2308.9|2302.9|2307.5|2301.5|20
1644940500000|2022-02-15 15:55:00|2308.6|2302.6|2313.3|2307.3|2313.8|2307.8|2308|2302|93
1644940800000|2022-02-15 16:00:00|2312.5|2306.5|2308.4|2302.4|2313.4|2307.4|2307.5|2301.5|116
1644941100000|2022-02-15 16:05:00|2308|2302|2302.9|2296.9|2309|2303|2302.9|2296.9|144
1644941400000|2022-02-15 16:10:00|2301.9|2295.9|2305.5|2299.5|2305.5|2299.5|2299.3|2293.3|110
1644941700000|2022-02-15 16:15:00|2305.8|2299.8|2312.8|2306.8|2313.6|2307.6|2305.8|2299.8|172
1644942000000|2022-02-15 16:20:00|2312.5|2306.5|2309.9|2303.9|2313.9|2307.9|2309.8|2303.8|64
1644942300000|2022-02-15 16:25:00|2309.6|2303.6|2308.8|2302.8|2310.3|2304.3|2307.8|2301.8|38
1644942600000|2022-02-15 16:30:00|2309|2303|2309.3|2303.3|2312.6|2306.6|2308.1|2302.1|90
1644942900000|2022-02-15 16:35:00|2309.4|2303.4|2309.8|2303.8|2310.8|2304.8|2309.3|2303.3|29
1644943200000|2022-02-15 16:40:00|2310.3|2304.3|2310.3|2304.3|2310.6|2304.6|2308.5|2302.5|66
1644943500000|2022-02-15 16:45:00|2309|2303|2304.8|2298.8|2309|2303|2304.8|2298.8|65
1644943800000|2022-02-15 16:50:00|2305.4|2299.4|2305.6|2299.6|2306.4|2300.4|2302.3|2296.3|69
1644944100000|2022-02-15 16:55:00|2305.4|2299.4|2305|2299|2305.4|2299.4|2303.1|2297.1|56
1644944400000|2022-02-15 17:00:00|2305.3|2299.3|2305.9|2299.9|2305.9|2299.9|2305.3|2299.3|16
1644944700000|2022-02-15 17:05:00|2305.6|2299.6|2305.8|2299.8|2306|2300|2304.4|2298.4|25
1644945000000|2022-02-15 17:10:00|2305.5|2299.5|2305.8|2299.8|2306|2300|2305.5|2299.5|8
1644945300000|2022-02-15 17:15:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|14
1644945600000|2022-02-15 17:20:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|8
1644945900000|2022-02-15 17:25:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1644946200000|2022-02-15 17:30:00|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.4|2298.4|46
1644946500000|2022-02-15 17:35:00|2305|2299|2305.5|2299.5|2305.8|2299.8|2304.8|2298.8|36
1644946800000|2022-02-15 17:40:00|2305.3|2299.3|2306|2300|2306.5|2300.5|2305.3|2299.3|44
1644947100000|2022-02-15 17:45:00|2304.5|2298.5|2303.3|2297.3|2305.4|2299.4|2303.1|2297.1|9
1644947400000|2022-02-15 17:50:00|2301.8|2295.8|2303.5|2297.5|2305.8|2299.8|2301.8|2295.8|30
1644947700000|2022-02-15 17:55:00|2304.4|2298.4|2306.3|2300.3|2307.6|2301.6|2304.3|2298.3|56
1644973200000|2022-02-16 01:00:00|2307|2301|2302.6|2296.6|2307|2301|2302.6|2296.6|12
1644973500000|2022-02-16 01:05:00|2302.1|2296.1|2304.8|2298.8|2304.9|2298.9|2301|2295|28
1644973800000|2022-02-16 01:10:00|2304.6|2298.6|2303.3|2297.3|2304.6|2298.6|2302.5|2296.5|19
1644974100000|2022-02-16 01:15:00|2303.5|2297.5|2302.9|2296.9|2305.3|2299.3|2302.9|2296.9|34
1644974400000|2022-02-16 01:20:00|2302.6|2296.6|2301.3|2295.3|2302.6|2296.6|2301|2295|9
1644974700000|2022-02-16 01:25:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|41
1644975000000|2022-02-16 01:30:00|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|38
1644975300000|2022-02-16 01:35:00|2300.3|2294.3|2301|2295|2301.3|2295.3|2300.3|2294.3|44
1644975600000|2022-02-16 01:40:00|2300.8|2294.8|2301|2295|2301.3|2295.3|2300.8|2294.8|14
1644975900000|2022-02-16 01:45:00|2300.8|2294.8|2302|2296|2302.3|2296.3|2300.8|2294.8|33
1644976200000|2022-02-16 01:50:00|2301.9|2295.9|2301.9|2295.9|2302.1|2296.1|2301.3|2295.3|40
1644976500000|2022-02-16 01:55:00|2301.5|2295.5|2301.8|2295.8|2302|2296|2301.4|2295.4|7
1644976800000|2022-02-16 02:00:00|2301.6|2295.6|2301.5|2295.5|2301.8|2295.8|2300.8|2294.8|15
1644977100000|2022-02-16 02:05:00|2301.3|2295.3|2301.9|2295.9|2301.9|2295.9|2300.8|2294.8|20
1644977400000|2022-02-16 02:10:00|2301.8|2295.8|2301.9|2295.9|2302.4|2296.4|2301.1|2295.1|88
1644977700000|2022-02-16 02:15:00|2301.5|2295.5|2302.3|2296.3|2303|2297|2301.3|2295.3|18
1644978000000|2022-02-16 02:20:00|2302|2296|2301.5|2295.5|2302|2296|2301.3|2295.3|12
1644978300000|2022-02-16 02:25:00|2301.3|2295.3|2301.6|2295.6|2301.6|2295.6|2301.3|2295.3|3
1644978600000|2022-02-16 02:30:00|2300.8|2294.8|2301.3|2295.3|2301.6|2295.6|2300.6|2294.6|84
1644978900000|2022-02-16 02:35:00|2301|2295|2301|2295|2301.3|2295.3|2301|2295|103
1644979200000|2022-02-16 02:40:00|2300.9|2294.9|2300.8|2294.8|2300.9|2294.9|2300.1|2294.1|18
1644979500000|2022-02-16 02:45:00|2301|2295|2300.5|2294.5|2302.1|2296.1|2300.5|2294.5|44
1644979800000|2022-02-16 02:50:00|2300.4|2294.4|2302.3|2296.3|2302.3|2296.3|2300.3|2294.3|44
1644980100000|2022-02-16 02:55:00|2302|2296|2301.6|2295.6|2302.3|2296.3|2301.4|2295.4|8
1644980400000|2022-02-16 03:00:00|2301.4|2295.4|2301.9|2295.9|2301.9|2295.9|2301.4|2295.4|22
1644980700000|2022-02-16 03:05:00|2302.1|2296.1|2302.4|2296.4|2302.5|2296.5|2302.1|2296.1|3
1644981600000|2022-02-16 03:20:00|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.6|2295.6|4
1644981900000|2022-02-16 03:25:00|2301.6|2295.6|2301.9|2295.9|2302.3|2296.3|2301.6|2295.6|14
1644982200000|2022-02-16 03:30:00|2301.8|2295.8|2301.9|2295.9|2301.9|2295.9|2301.6|2295.6|9
1644983100000|2022-02-16 03:45:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1644983400000|2022-02-16 03:50:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|4
1644983700000|2022-02-16 03:55:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|6
1644984000000|2022-02-16 04:00:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|8
1644984300000|2022-02-16 04:05:00|2302.4|2296.4|2302|2296|2302.4|2296.4|2302|2296|3
1644984600000|2022-02-16 04:10:00|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1644984900000|2022-02-16 04:15:00|2302.5|2296.5|2302.3|2296.3|2302.6|2296.6|2302.3|2296.3|10
1644985200000|2022-02-16 04:20:00|2302.4|2296.4|2303.6|2297.6|2303.6|2297.6|2302.4|2296.4|4
1644985800000|2022-02-16 04:30:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|4
1644986100000|2022-02-16 04:35:00|2303.6|2297.6|2303.8|2297.8|2303.8|2297.8|2303.6|2297.6|4
1644986400000|2022-02-16 04:40:00|2303.6|2297.6|2303.8|2297.8|2303.8|2297.8|2303.6|2297.6|22
1644986700000|2022-02-16 04:45:00|2303.6|2297.6|2303.6|2297.6|2303.8|2297.8|2303.6|2297.6|17
1644987000000|2022-02-16 04:50:00|2303.4|2297.4|2302.8|2296.8|2303.4|2297.4|2302|2296|6
1644987300000|2022-02-16 04:55:00|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1644987600000|2022-02-16 05:00:00|2302.4|2296.4|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|11
1644987900000|2022-02-16 05:05:00|2302.3|2296.3|2302.5|2296.5|2302.6|2296.6|2302.3|2296.3|29
1644988200000|2022-02-16 05:10:00|2302.3|2296.3|2302.6|2296.6|2302.6|2296.6|2302.3|2296.3|8
1644988500000|2022-02-16 05:15:00|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|5
1644988800000|2022-02-16 05:20:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|8
1644989400000|2022-02-16 05:30:00|2302.4|2296.4|2303.9|2297.9|2304.5|2298.5|2302.3|2296.3|28
1644989700000|2022-02-16 05:35:00|2303.8|2297.8|2304|2298|2304.8|2298.8|2302.1|2296.1|25
1644990000000|2022-02-16 05:40:00|2303.8|2297.8|2304|2298|2304|2298|2303.8|2297.8|20
1644990300000|2022-02-16 05:45:00|2303.8|2297.8|2304|2298|2307|2301|2303.5|2297.5|24
1644990600000|2022-02-16 05:50:00|2304.3|2298.3|2304|2298|2304.5|2298.5|2303.8|2297.8|12
1644990900000|2022-02-16 05:55:00|2303.9|2297.9|2303.6|2297.6|2304.6|2298.6|2303|2297|50
1644991200000|2022-02-16 06:00:00|2303.5|2297.5|2303|2297|2304.4|2298.4|2302.5|2296.5|37
1644991500000|2022-02-16 06:05:00|2302.8|2296.8|2301.6|2295.6|2303.1|2297.1|2301.6|2295.6|21
1644991800000|2022-02-16 06:10:00|2301.9|2295.9|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|8
1644992100000|2022-02-16 06:15:00|2301.8|2295.8|2302.4|2296.4|2302.4|2296.4|2301.6|2295.6|37
1644992400000|2022-02-16 06:20:00|2302.6|2296.6|2301.6|2295.6|2302.6|2296.6|2301.6|2295.6|3
1644992700000|2022-02-16 06:25:00|2301.9|2295.9|2302.3|2296.3|2302.5|2296.5|2301.8|2295.8|8
1644993000000|2022-02-16 06:30:00|2302.4|2296.4|2303.4|2297.4|2303.5|2297.5|2302.3|2296.3|12
1644993300000|2022-02-16 06:35:00|2303.6|2297.6|2302.6|2296.6|2303.6|2297.6|2302.6|2296.6|6
1644993600000|2022-02-16 06:40:00|2302.8|2296.8|2302.8|2296.8|2303.3|2297.3|2302.6|2296.6|17
1644993900000|2022-02-16 06:45:00|2302.9|2296.9|2302.8|2296.8|2303.1|2297.1|2302.5|2296.5|30
1644994200000|2022-02-16 06:50:00|2302.5|2296.5|2302.5|2296.5|2303.5|2297.5|2301.8|2295.8|39
1644994500000|2022-02-16 06:55:00|2302.4|2296.4|2302.1|2296.1|2302.6|2296.6|2301.8|2295.8|72
1644994800000|2022-02-16 07:00:00|2302.4|2296.4|2304.8|2298.8|2304.9|2298.9|2302.1|2296.1|37
1644995100000|2022-02-16 07:05:00|2304.6|2298.6|2304.5|2298.5|2304.8|2298.8|2304.4|2298.4|12
1644995400000|2022-02-16 07:10:00|2304.6|2298.6|2304.6|2298.6|2304.8|2298.8|2304.4|2298.4|19
1644995700000|2022-02-16 07:15:00|2304.4|2298.4|2304.6|2298.6|2305|2299|2304.4|2298.4|44
1644996000000|2022-02-16 07:20:00|2304.8|2298.8|2303|2297|2305|2299|2303|2297|43
1644996300000|2022-02-16 07:25:00|2303.1|2297.1|2302.4|2296.4|2303.1|2297.1|2302|2296|49
1644996600000|2022-02-16 07:30:00|2303.1|2297.1|2313.3|2307.3|2314.5|2308.5|2303|2297|53
1644996900000|2022-02-16 07:35:00|2314.3|2308.3|2320.1|2314.1|2320.6|2314.6|2313.4|2307.4|48
1644997200000|2022-02-16 07:40:00|2320.4|2314.4|2320.4|2314.4|2321.4|2315.4|2318.6|2312.6|25
1644997500000|2022-02-16 07:45:00|2320.5|2314.5|2317|2311|2322.4|2316.4|2317|2311|18
1644997800000|2022-02-16 07:50:00|2317.1|2311.1|2321.1|2315.1|2321.1|2315.1|2317.1|2311.1|12
1644998100000|2022-02-16 07:55:00|2321.3|2315.3|2323.1|2317.1|2323.6|2317.6|2321.3|2315.3|25
1644998400000|2022-02-16 08:00:00|2323.3|2317.3|2322.8|2316.8|2323.4|2317.4|2318.9|2312.9|43
1644998700000|2022-02-16 08:05:00|2322.6|2316.6|2321.9|2315.9|2322.6|2316.6|2319.6|2313.6|44
1644999000000|2022-02-16 08:10:00|2322|2316|2323.1|2317.1|2323.5|2317.5|2321.9|2315.9|24
1644999300000|2022-02-16 08:15:00|2322.8|2316.8|2323.9|2317.9|2323.9|2317.9|2320.4|2314.4|40
1644999600000|2022-02-16 08:20:00|2323.6|2317.6|2325.4|2319.4|2325.5|2319.5|2323.1|2317.1|30
1644999900000|2022-02-16 08:25:00|2325.5|2319.5|2325.9|2319.9|2326.1|2320.1|2325.1|2319.1|12
1645000200000|2022-02-16 08:30:00|2326.1|2320.1|2326.3|2320.3|2326.5|2320.5|2325.5|2319.5|32
1645000500000|2022-02-16 08:35:00|2326.4|2320.4|2326.4|2320.4|2326.8|2320.8|2325.5|2319.5|26
1645000800000|2022-02-16 08:40:00|2326.6|2320.6|2326.3|2320.3|2326.6|2320.6|2325.8|2319.8|19
1645001100000|2022-02-16 08:45:00|2326.5|2320.5|2326.6|2320.6|2326.8|2320.8|2325.4|2319.4|25
1645001400000|2022-02-16 08:50:00|2326.9|2320.9|2325|2319|2327.4|2321.4|2323.8|2317.8|43
1645001700000|2022-02-16 08:55:00|2325.3|2319.3|2326.1|2320.1|2326.3|2320.3|2325.3|2319.3|18
1645002000000|2022-02-16 09:00:00|2326|2320|2326.1|2320.1|2326.6|2320.6|2325.8|2319.8|33
1645002300000|2022-02-16 09:05:00|2326|2320|2321.9|2315.9|2326.5|2320.5|2321.5|2315.5|70
1645002600000|2022-02-16 09:10:00|2321.6|2315.6|2324.5|2318.5|2324.6|2318.6|2321|2315|45
1645002900000|2022-02-16 09:15:00|2324.4|2318.4|2324.8|2318.8|2324.8|2318.8|2324|2318|23
1645003200000|2022-02-16 09:20:00|2324.6|2318.6|2324.8|2318.8|2324.8|2318.8|2323.9|2317.9|37
1645003500000|2022-02-16 09:25:00|2324.5|2318.5|2325|2319|2326|2320|2324.5|2318.5|30
1645003800000|2022-02-16 09:30:00|2324.8|2318.8|2325.3|2319.3|2325.5|2319.5|2324.4|2318.4|18
1645004100000|2022-02-16 09:35:00|2325|2319|2325.5|2319.5|2327|2321|2324.5|2318.5|27
1645004400000|2022-02-16 09:40:00|2325.9|2319.9|2326.8|2320.8|2326.8|2320.8|2325.9|2319.9|7
1645004700000|2022-02-16 09:45:00|2326.5|2320.5|2328.6|2322.6|2329.4|2323.4|2326.5|2320.5|11
1645005000000|2022-02-16 09:50:00|2328.8|2322.8|2328.3|2322.3|2329.1|2323.1|2328|2322|19
1645005300000|2022-02-16 09:55:00|2328|2322|2329|2323|2329|2323|2326.5|2320.5|36
1645005600000|2022-02-16 10:00:00|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2327.9|2321.9|25
1645005900000|2022-02-16 10:05:00|2328.8|2322.8|2328.3|2322.3|2329.5|2323.5|2327.8|2321.8|14
1645006200000|2022-02-16 10:10:00|2328|2322|2328.6|2322.6|2328.6|2322.6|2328|2322|12
1645006500000|2022-02-16 10:15:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2328.1|2322.1|21
1645006800000|2022-02-16 10:20:00|2328.9|2322.9|2329.6|2323.6|2330|2324|2327.8|2321.8|41
1645007100000|2022-02-16 10:25:00|2329.4|2323.4|2330.3|2324.3|2330.5|2324.5|2329.4|2323.4|9
1645007400000|2022-02-16 10:30:00|2330|2324|2328.8|2322.8|2330.1|2324.1|2328.3|2322.3|17
1645007700000|2022-02-16 10:35:00|2328.5|2322.5|2325.5|2319.5|2328.5|2322.5|2324.9|2318.9|49
1645008000000|2022-02-16 10:40:00|2325.1|2319.1|2323.4|2317.4|2326.3|2320.3|2323.3|2317.3|52
1645008300000|2022-02-16 10:45:00|2323.3|2317.3|2323|2317|2324|2318|2320.3|2314.3|51
1645008600000|2022-02-16 10:50:00|2322.8|2316.8|2328|2322|2328.3|2322.3|2322.8|2316.8|38
1645008900000|2022-02-16 10:55:00|2328.3|2322.3|2328.6|2322.6|2329|2323|2328|2322|8
1645009200000|2022-02-16 11:00:00|2327.6|2321.6|2326.6|2320.6|2327.6|2321.6|2325.8|2319.8|20
1645009500000|2022-02-16 11:05:00|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2325.6|2319.6|14
1645009800000|2022-02-16 11:10:00|2326.4|2320.4|2322.5|2316.5|2326.8|2320.8|2322.5|2316.5|17
1645010100000|2022-02-16 11:15:00|2322.8|2316.8|2325.5|2319.5|2326.3|2320.3|2320.4|2314.4|34
1645010400000|2022-02-16 11:20:00|2325.3|2319.3|2325.4|2319.4|2326.3|2320.3|2324.5|2318.5|24
1645010700000|2022-02-16 11:25:00|2325.3|2319.3|2323.5|2317.5|2326|2320|2321.9|2315.9|21
1645011000000|2022-02-16 11:30:00|2323.3|2317.3|2324.5|2318.5|2324.8|2318.8|2323.3|2317.3|15
1645011300000|2022-02-16 11:35:00|2324.4|2318.4|2325.3|2319.3|2325.3|2319.3|2324.3|2318.3|17
1645011600000|2022-02-16 11:40:00|2325.1|2319.1|2323.8|2317.8|2325.3|2319.3|2323.5|2317.5|12
1645011900000|2022-02-16 11:45:00|2323.5|2317.5|2324.4|2318.4|2326|2320|2323|2317|34
1645012200000|2022-02-16 11:50:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2323.5|2317.5|15
1645012500000|2022-02-16 11:55:00|2324.6|2318.6|2325|2319|2325.4|2319.4|2324.3|2318.3|9
1645012800000|2022-02-16 12:00:00|2325.3|2319.3|2326.3|2320.3|2326.5|2320.5|2324.9|2318.9|18
1645013100000|2022-02-16 12:05:00|2326.4|2320.4|2328.1|2322.1|2329|2323|2326.4|2320.4|20
1645013400000|2022-02-16 12:10:00|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2327.5|2321.5|11
1645013700000|2022-02-16 12:15:00|2327.5|2321.5|2326.5|2320.5|2327.5|2321.5|2325|2319|23
1645014000000|2022-02-16 12:20:00|2326.6|2320.6|2328.6|2322.6|2328.8|2322.8|2326.6|2320.6|11
1645014300000|2022-02-16 12:25:00|2328.8|2322.8|2328.3|2322.3|2328.8|2322.8|2327.8|2321.8|10
1645014600000|2022-02-16 12:30:00|2328.1|2322.1|2326.3|2320.3|2328.4|2322.4|2326.1|2320.1|28
1645014900000|2022-02-16 12:35:00|2326.1|2320.1|2326.1|2320.1|2326.9|2320.9|2324.6|2318.6|23
1645015200000|2022-02-16 12:40:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2324.8|2318.8|29
1645015500000|2022-02-16 12:45:00|2326.3|2320.3|2328.1|2322.1|2330.1|2324.1|2326|2320|72
1645015800000|2022-02-16 12:50:00|2328.3|2322.3|2329.3|2323.3|2330.3|2324.3|2327.5|2321.5|48
1645016100000|2022-02-16 12:55:00|2328.8|2322.8|2326.8|2320.8|2329|2323|2326.1|2320.1|86
1645016400000|2022-02-16 13:00:00|2326.5|2320.5|2327.1|2321.1|2328.1|2322.1|2322.6|2316.6|194
1645016700000|2022-02-16 13:05:00|2327|2321|2324.9|2318.9|2327.5|2321.5|2322.5|2316.5|140
1645017000000|2022-02-16 13:10:00|2325.1|2319.1|2323|2317|2325.8|2319.8|2320.6|2314.6|150
1645017300000|2022-02-16 13:15:00|2322.8|2316.8|2323|2317|2326.3|2320.3|2320.8|2314.8|108
1645017600000|2022-02-16 13:20:00|2322.6|2316.6|2324.1|2318.1|2325.8|2319.8|2320.8|2314.8|94
1645017900000|2022-02-16 13:25:00|2324.3|2318.3|2324.9|2318.9|2325.6|2319.6|2323|2317|88
1645018200000|2022-02-16 13:30:00|2324.8|2318.8|2323.3|2317.3|2325.5|2319.5|2321|2315|102
1645018500000|2022-02-16 13:35:00|2323.1|2317.1|2324.4|2318.4|2325.1|2319.1|2322.3|2316.3|104
1645018800000|2022-02-16 13:40:00|2324.6|2318.6|2324|2318|2325.5|2319.5|2323.3|2317.3|52
1645019100000|2022-02-16 13:45:00|2324.3|2318.3|2324|2318|2325.5|2319.5|2323.4|2317.4|52
1645019400000|2022-02-16 13:50:00|2323.9|2317.9|2323.4|2317.4|2324.8|2318.8|2323.3|2317.3|91
1645019700000|2022-02-16 13:55:00|2323.1|2317.1|2323.8|2317.8|2324|2318|2322.8|2316.8|60
1645020000000|2022-02-16 14:00:00|2323.5|2317.5|2322.6|2316.6|2323.5|2317.5|2321.8|2315.8|32
1645020300000|2022-02-16 14:05:00|2322.5|2316.5|2323.6|2317.6|2324.1|2318.1|2322.5|2316.5|22
1645020600000|2022-02-16 14:10:00|2323.5|2317.5|2324.3|2318.3|2324.5|2318.5|2323.5|2317.5|15
1645020900000|2022-02-16 14:15:00|2323.8|2317.8|2326|2320|2326.3|2320.3|2323.4|2317.4|27
1645021200000|2022-02-16 14:20:00|2326.3|2320.3|2326.9|2320.9|2327.8|2321.8|2325.1|2319.1|71
1645021500000|2022-02-16 14:25:00|2326.8|2320.8|2326.5|2320.5|2327.5|2321.5|2326.3|2320.3|67
1645021800000|2022-02-16 14:30:00|2326.8|2320.8|2327.6|2321.6|2328.3|2322.3|2326.8|2320.8|61
1645022100000|2022-02-16 14:35:00|2327.5|2321.5|2325.3|2319.3|2327.8|2321.8|2325.3|2319.3|33
1645022400000|2022-02-16 14:40:00|2325|2319|2326.4|2320.4|2326.4|2320.4|2325|2319|25
1645022700000|2022-02-16 14:45:00|2326.5|2320.5|2327.3|2321.3|2327.8|2321.8|2326.4|2320.4|44
1645023000000|2022-02-16 14:50:00|2327.5|2321.5|2327.8|2321.8|2328|2322|2327.1|2321.1|32
1645023300000|2022-02-16 14:55:00|2327.9|2321.9|2329.3|2323.3|2330.3|2324.3|2327.8|2321.8|55
1645023600000|2022-02-16 15:00:00|2329|2323|2328|2322|2329|2323|2326.6|2320.6|37
1645023900000|2022-02-16 15:05:00|2328.1|2322.1|2327.9|2321.9|2329.3|2323.3|2327.6|2321.6|43
1645024200000|2022-02-16 15:10:00|2328|2322|2327.6|2321.6|2329|2323|2327.3|2321.3|46
1645024500000|2022-02-16 15:15:00|2327.9|2321.9|2328.5|2322.5|2328.6|2322.6|2327.8|2321.8|48
1645024800000|2022-02-16 15:20:00|2328.3|2322.3|2329.8|2323.8|2329.8|2323.8|2328.1|2322.1|21
1645025100000|2022-02-16 15:25:00|2329.6|2323.6|2330.9|2324.9|2331|2325|2329.1|2323.1|32
1645025400000|2022-02-16 15:30:00|2331|2325|2333.8|2327.8|2335.3|2329.3|2331|2325|51
1645025700000|2022-02-16 15:35:00|2333.9|2327.9|2332.8|2326.8|2334.5|2328.5|2332.3|2326.3|42
1645026000000|2022-02-16 15:40:00|2333.5|2327.5|2334|2328|2335.4|2329.4|2333.3|2327.3|33
1645026300000|2022-02-16 15:45:00|2333.8|2327.8|2331.6|2325.6|2335.6|2329.6|2331.5|2325.5|34
1645026600000|2022-02-16 15:50:00|2331.8|2325.8|2332|2326|2333.5|2327.5|2331.5|2325.5|38
1645026900000|2022-02-16 15:55:00|2332.3|2326.3|2331.4|2325.4|2333.8|2327.8|2331.4|2325.4|47
1645027200000|2022-02-16 16:00:00|2331.5|2325.5|2335|2329|2335|2329|2331|2325|61
1645027500000|2022-02-16 16:05:00|2335.3|2329.3|2342.1|2336.1|2345.6|2339.6|2334|2328|100
1645027800000|2022-02-16 16:10:00|2342.4|2336.4|2347|2341|2347.5|2341.5|2342.4|2336.4|93
1645028100000|2022-02-16 16:15:00|2347.3|2341.3|2340.8|2334.8|2347.3|2341.3|2338.4|2332.4|159
1645028400000|2022-02-16 16:20:00|2340.4|2334.4|2340.5|2334.5|2342.8|2336.8|2340.4|2334.4|33
1645028700000|2022-02-16 16:25:00|2340.6|2334.6|2344.3|2338.3|2344.3|2338.3|2339.3|2333.3|29
1645029000000|2022-02-16 16:30:00|2344.5|2338.5|2344.4|2338.4|2346.8|2340.8|2344.3|2338.3|28
1645029300000|2022-02-16 16:35:00|2344.3|2338.3|2340.8|2334.8|2345|2339|2340.8|2334.8|45
1645029600000|2022-02-16 16:40:00|2341|2335|2344.3|2338.3|2344.5|2338.5|2341|2335|32
1645029900000|2022-02-16 16:45:00|2344.8|2338.8|2345.4|2339.4|2345.5|2339.5|2344.8|2338.8|27
1645030200000|2022-02-16 16:50:00|2345.3|2339.3|2341.9|2335.9|2345.8|2339.8|2341.9|2335.9|47
1645030500000|2022-02-16 16:55:00|2342.1|2336.1|2346.3|2340.3|2346.3|2340.3|2341.9|2335.9|21
1645030800000|2022-02-16 17:00:00|2346.5|2340.5|2346.8|2340.8|2347.1|2341.1|2346.4|2340.4|27
1645031100000|2022-02-16 17:05:00|2346.9|2340.9|2348.9|2342.9|2348.9|2342.9|2346.3|2340.3|34
1645031400000|2022-02-16 17:10:00|2349|2343|2349|2343|2349.5|2343.5|2348.8|2342.8|8
1645031700000|2022-02-16 17:15:00|2349.3|2343.3|2348|2342|2349.5|2343.5|2347.3|2341.3|23
1645032000000|2022-02-16 17:20:00|2348.3|2342.3|2349.3|2343.3|2349.5|2343.5|2348.3|2342.3|35
1645032300000|2022-02-16 17:25:00|2349.4|2343.4|2349.5|2343.5|2350.5|2344.5|2349.4|2343.4|16
1645032600000|2022-02-16 17:30:00|2349.9|2343.9|2349.9|2343.9|2350.3|2344.3|2349.6|2343.6|21
1645032900000|2022-02-16 17:35:00|2348.8|2342.8|2349.4|2343.4|2349.8|2343.8|2348|2342|28
1645033200000|2022-02-16 17:40:00|2349.5|2343.5|2351.5|2345.5|2352.4|2346.4|2349.5|2343.5|13
1645033500000|2022-02-16 17:45:00|2351.6|2345.6|2348.3|2342.3|2352|2346|2348.1|2342.1|51
1645033800000|2022-02-16 17:50:00|2348.5|2342.5|2347.5|2341.5|2348.5|2342.5|2347.5|2341.5|23
1645034100000|2022-02-16 17:55:00|2347|2341|2351.4|2345.4|2351.4|2345.4|2347|2341|60
1645059600000|2022-02-17 01:00:00|2348.4|2342.4|2348.4|2342.4|2349.9|2343.9|2347.6|2341.6|53
1645059900000|2022-02-17 01:05:00|2348.6|2342.6|2342.6|2336.6|2348.6|2342.6|2342.1|2336.1|94
1645060200000|2022-02-17 01:10:00|2342.4|2336.4|2340.5|2334.5|2342.4|2336.4|2340.4|2334.4|65
1645060500000|2022-02-17 01:15:00|2340.4|2334.4|2342.3|2336.3|2343.1|2337.1|2340.4|2334.4|75
1645060800000|2022-02-17 01:20:00|2342.5|2336.5|2339.9|2333.9|2342.9|2336.9|2339.5|2333.5|61
1645061100000|2022-02-17 01:25:00|2340|2334|2340.4|2334.4|2341|2335|2340|2334|44
1645061400000|2022-02-17 01:30:00|2340.6|2334.6|2340.4|2334.4|2341.1|2335.1|2339.4|2333.4|29
1645061700000|2022-02-17 01:35:00|2340.6|2334.6|2341.1|2335.1|2341.3|2335.3|2339.9|2333.9|28
1645062000000|2022-02-17 01:40:00|2340.9|2334.9|2336.4|2330.4|2341.1|2335.1|2336.4|2330.4|30
1645062300000|2022-02-17 01:45:00|2336.6|2330.6|2336.4|2330.4|2336.9|2330.9|2336.4|2330.4|12
1645062600000|2022-02-17 01:50:00|2336.6|2330.6|2336.1|2330.1|2336.6|2330.6|2335.9|2329.9|23
1645062900000|2022-02-17 01:55:00|2336.4|2330.4|2333.6|2327.6|2336.6|2330.6|2333.6|2327.6|46
1645063200000|2022-02-17 02:00:00|2333.5|2327.5|2335.5|2329.5|2336.1|2330.1|2333.5|2327.5|152
1645063500000|2022-02-17 02:05:00|2336.3|2330.3|2336.1|2330.1|2337.1|2331.1|2335.1|2329.1|39
1645063800000|2022-02-17 02:10:00|2336.4|2330.4|2336.3|2330.3|2337.1|2331.1|2335.8|2329.8|18
1645064100000|2022-02-17 02:15:00|2336.6|2330.6|2337.4|2331.4|2337.4|2331.4|2336.6|2330.6|2
1645064400000|2022-02-17 02:20:00|2337.6|2331.6|2336.9|2330.9|2337.9|2331.9|2336.9|2330.9|5
1645064700000|2022-02-17 02:25:00|2337.1|2331.1|2336.9|2330.9|2337.1|2331.1|2336.9|2330.9|3
1645065000000|2022-02-17 02:30:00|2337.1|2331.1|2337.5|2331.5|2337.5|2331.5|2336.4|2330.4|46
1645065300000|2022-02-17 02:35:00|2337.8|2331.8|2336.4|2330.4|2338.4|2332.4|2336.1|2330.1|52
1645065600000|2022-02-17 02:40:00|2336.1|2330.1|2335.9|2329.9|2336.8|2330.8|2335.6|2329.6|51
1645065900000|2022-02-17 02:45:00|2335.6|2329.6|2334.5|2328.5|2336.1|2330.1|2334.4|2328.4|43
1645066200000|2022-02-17 02:50:00|2334.6|2328.6|2334.9|2328.9|2335.1|2329.1|2334.4|2328.4|15
1645066500000|2022-02-17 02:55:00|2334.3|2328.3|2335.4|2329.4|2335.6|2329.6|2334.3|2328.3|34
1645066800000|2022-02-17 03:00:00|2335.1|2329.1|2335.9|2329.9|2336.1|2330.1|2334.9|2328.9|126
1645067100000|2022-02-17 03:05:00|2336.1|2330.1|2333.8|2327.8|2336.1|2330.1|2332.9|2326.9|40
1645067400000|2022-02-17 03:10:00|2333.6|2327.6|2334.3|2328.3|2335.6|2329.6|2332.9|2326.9|564
1645067700000|2022-02-17 03:15:00|2334.6|2328.6|2333.1|2327.1|2335.4|2329.4|2332.5|2326.5|22
1645068000000|2022-02-17 03:20:00|2332.6|2326.6|2333.6|2327.6|2335.1|2329.1|2332.6|2326.6|30
1645068300000|2022-02-17 03:25:00|2333.5|2327.5|2332.8|2326.8|2333.8|2327.8|2332.5|2326.5|34
1645068600000|2022-02-17 03:30:00|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|2
1645068900000|2022-02-17 03:35:00|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|6
1645069200000|2022-02-17 03:40:00|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|12
1645069500000|2022-02-17 03:45:00|2332.9|2326.9|2332.6|2326.6|2332.9|2326.9|2332.6|2326.6|5
1645069800000|2022-02-17 03:50:00|2332.5|2326.5|2331.8|2325.8|2332.5|2326.5|2331.8|2325.8|14
1645070100000|2022-02-17 03:55:00|2331.6|2325.6|2330.1|2324.1|2331.9|2325.9|2329.5|2323.5|66
1645070400000|2022-02-17 04:00:00|2329.9|2323.9|2329.1|2323.1|2330.4|2324.4|2328.5|2322.5|78
1645070700000|2022-02-17 04:05:00|2328.9|2322.9|2328.9|2322.9|2329.6|2323.6|2328.4|2322.4|55
1645071000000|2022-02-17 04:10:00|2328.8|2322.8|2332.6|2326.6|2332.6|2326.6|2328.8|2322.8|99
1645071300000|2022-02-17 04:15:00|2332.4|2326.4|2332.6|2326.6|2332.9|2326.9|2332.4|2326.4|30
1645071600000|2022-02-17 04:20:00|2332.8|2326.8|2331.4|2325.4|2332.9|2326.9|2330.9|2324.9|43
1645071900000|2022-02-17 04:25:00|2331.6|2325.6|2330.4|2324.4|2331.6|2325.6|2330.1|2324.1|10
1645072200000|2022-02-17 04:30:00|2330.6|2324.6|2331.1|2325.1|2331.1|2325.1|2330.4|2324.4|12
1645072500000|2022-02-17 04:35:00|2330.9|2324.9|2330.6|2324.6|2331.1|2325.1|2330.5|2324.5|14
1645072800000|2022-02-17 04:40:00|2330.8|2324.8|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|37
1645073100000|2022-02-17 04:45:00|2330.6|2324.6|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|7
1645073400000|2022-02-17 04:50:00|2331.3|2325.3|2331.6|2325.6|2332.4|2326.4|2331.3|2325.3|10
1645073700000|2022-02-17 04:55:00|2331.9|2325.9|2331.4|2325.4|2332.3|2326.3|2330.9|2324.9|24
1645074000000|2022-02-17 05:00:00|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1645074300000|2022-02-17 05:05:00|2331.6|2325.6|2331.9|2325.9|2332|2326|2331.4|2325.4|11
1645074600000|2022-02-17 05:10:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|4
1645074900000|2022-02-17 05:15:00|2332|2326|2332|2326|2332.1|2326.1|2331.9|2325.9|4
1645075200000|2022-02-17 05:20:00|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.9|2325.9|3
1645075500000|2022-02-17 05:25:00|2332.3|2326.3|2331.5|2325.5|2332.3|2326.3|2330.4|2324.4|27
1645075800000|2022-02-17 05:30:00|2331.4|2325.4|2332.5|2326.5|2333.6|2327.6|2331.1|2325.1|94
1645076100000|2022-02-17 05:35:00|2332.3|2326.3|2332.9|2326.9|2333.3|2327.3|2332.3|2326.3|39
1645076400000|2022-02-17 05:40:00|2332.6|2326.6|2332.1|2326.1|2332.9|2326.9|2331.1|2325.1|28
1645076700000|2022-02-17 05:45:00|2332.4|2326.4|2331.1|2325.1|2333.1|2327.1|2330.6|2324.6|43
1645077000000|2022-02-17 05:50:00|2330.9|2324.9|2332.6|2326.6|2332.9|2326.9|2330.9|2324.9|21
1645077300000|2022-02-17 05:55:00|2332.8|2326.8|2333.1|2327.1|2333.1|2327.1|2332.8|2326.8|3
1645077600000|2022-02-17 06:00:00|2333|2327|2334.6|2328.6|2334.8|2328.8|2332.6|2326.6|65
1645077900000|2022-02-17 06:05:00|2334.4|2328.4|2333.1|2327.1|2334.6|2328.6|2332.8|2326.8|119
1645078200000|2022-02-17 06:10:00|2332.9|2326.9|2334.4|2328.4|2334.4|2328.4|2332.9|2326.9|42
1645078500000|2022-02-17 06:15:00|2334.1|2328.1|2336.5|2330.5|2336.8|2330.8|2334|2328|38
1645078800000|2022-02-17 06:20:00|2336.6|2330.6|2336.6|2330.6|2336.9|2330.9|2336.4|2330.4|41
1645079100000|2022-02-17 06:25:00|2336.9|2330.9|2337.8|2331.8|2337.9|2331.9|2336.4|2330.4|31
1645079400000|2022-02-17 06:30:00|2337.4|2331.4|2336.1|2330.1|2337.4|2331.4|2334|2328|41
1645079700000|2022-02-17 06:35:00|2336.3|2330.3|2334.4|2328.4|2336.4|2330.4|2334.1|2328.1|24
1645080000000|2022-02-17 06:40:00|2334.1|2328.1|2334.1|2328.1|2334.4|2328.4|2333.9|2327.9|7
1645080300000|2022-02-17 06:45:00|2333.9|2327.9|2334.1|2328.1|2334.1|2328.1|2333.9|2327.9|4
1645080600000|2022-02-17 06:50:00|2334.3|2328.3|2336.4|2330.4|2336.5|2330.5|2334.3|2328.3|17
1645080900000|2022-02-17 06:55:00|2336.3|2330.3|2335.5|2329.5|2336.3|2330.3|2334|2328|16
1645081200000|2022-02-17 07:00:00|2335.4|2329.4|2336.6|2330.6|2336.9|2330.9|2335.1|2329.1|33
1645081500000|2022-02-17 07:05:00|2336.4|2330.4|2336.9|2330.9|2337.6|2331.6|2336.4|2330.4|10
1645081800000|2022-02-17 07:10:00|2336.8|2330.8|2334.8|2328.8|2336.8|2330.8|2333.9|2327.9|28
1645082100000|2022-02-17 07:15:00|2334.5|2328.5|2334.5|2328.5|2334.8|2328.8|2333.6|2327.6|23
1645082400000|2022-02-17 07:20:00|2334.4|2328.4|2333.9|2327.9|2335|2329|2332.9|2326.9|34
1645082700000|2022-02-17 07:25:00|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|10
1645083000000|2022-02-17 07:30:00|2334.1|2328.1|2332.1|2326.1|2334.9|2328.9|2332|2326|25
1645083300000|2022-02-17 07:35:00|2332.3|2326.3|2332.6|2326.6|2332.6|2326.6|2332.1|2326.1|6
1645083600000|2022-02-17 07:40:00|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1645083900000|2022-02-17 07:45:00|2331.9|2325.9|2332.4|2326.4|2332.4|2326.4|2330.6|2324.6|10
1645084200000|2022-02-17 07:50:00|2332.6|2326.6|2333.9|2327.9|2334.6|2328.6|2332.6|2326.6|22
1645084500000|2022-02-17 07:55:00|2333.6|2327.6|2339.3|2333.3|2339.5|2333.5|2333.6|2327.6|31
1645084800000|2022-02-17 08:00:00|2339.4|2333.4|2335.8|2329.8|2339.4|2333.4|2335.5|2329.5|51
1645085100000|2022-02-17 08:05:00|2336|2330|2336|2330|2336.5|2330.5|2334.3|2328.3|22
1645085400000|2022-02-17 08:10:00|2336.3|2330.3|2340|2334|2340.8|2334.8|2336.3|2330.3|22
1645085700000|2022-02-17 08:15:00|2340.1|2334.1|2336.6|2330.6|2340.1|2334.1|2336.6|2330.6|13
1645086000000|2022-02-17 08:20:00|2336.5|2330.5|2339.8|2333.8|2340.1|2334.1|2336.4|2330.4|38
1645086300000|2022-02-17 08:25:00|2339.9|2333.9|2334.3|2328.3|2340.3|2334.3|2329.6|2323.6|91
1645086600000|2022-02-17 08:30:00|2332.9|2326.9|2329|2323|2334.5|2328.5|2329|2323|60
1645086900000|2022-02-17 08:35:00|2328.1|2322.1|2327.6|2321.6|2329.1|2323.1|2323.9|2317.9|35
1645087200000|2022-02-17 08:40:00|2326.9|2320.9|2325|2319|2328.5|2322.5|2324.6|2318.6|32
1645087500000|2022-02-17 08:45:00|2325.1|2319.1|2325.8|2319.8|2325.8|2319.8|2324.4|2318.4|8
1645087800000|2022-02-17 08:50:00|2326|2320|2325.5|2319.5|2326.3|2320.3|2325.1|2319.1|16
1645088100000|2022-02-17 08:55:00|2325.4|2319.4|2330.3|2324.3|2330.6|2324.6|2324.5|2318.5|27
1645088400000|2022-02-17 09:00:00|2330.5|2324.5|2335.1|2329.1|2335.3|2329.3|2330.5|2324.5|34
1645088700000|2022-02-17 09:05:00|2335|2329|2334.5|2328.5|2336.9|2330.9|2333.5|2327.5|25
1645089000000|2022-02-17 09:10:00|2334.3|2328.3|2331|2325|2334.6|2328.6|2330.3|2324.3|48
1645089300000|2022-02-17 09:15:00|2331.3|2325.3|2333.9|2327.9|2333.9|2327.9|2331.3|2325.3|55
1645089600000|2022-02-17 09:20:00|2334|2328|2333.8|2327.8|2334.8|2328.8|2333.8|2327.8|41
1645089900000|2022-02-17 09:25:00|2334|2328|2335|2329|2336.5|2330.5|2334|2328|43
1645090200000|2022-02-17 09:30:00|2335.1|2329.1|2335.8|2329.8|2336|2330|2334|2328|29
1645090500000|2022-02-17 09:35:00|2335.9|2329.9|2328.8|2322.8|2335.9|2329.9|2328|2322|49
1645090800000|2022-02-17 09:40:00|2328.5|2322.5|2329.6|2323.6|2332.8|2326.8|2328.1|2322.1|39
1645091100000|2022-02-17 09:45:00|2329.4|2323.4|2333.3|2327.3|2333.3|2327.3|2329|2323|34
1645091400000|2022-02-17 09:50:00|2333.1|2327.1|2335.1|2329.1|2335.8|2329.8|2333.1|2327.1|30
1645091700000|2022-02-17 09:55:00|2334.9|2328.9|2333|2327|2335.3|2329.3|2331.5|2325.5|43
1645092000000|2022-02-17 10:00:00|2332.8|2326.8|2334.4|2328.4|2334.4|2328.4|2332.8|2326.8|42
1645092300000|2022-02-17 10:05:00|2334.3|2328.3|2334.8|2328.8|2334.8|2328.8|2334|2328|6
1645092600000|2022-02-17 10:10:00|2334.6|2328.6|2333.9|2327.9|2334.6|2328.6|2332|2326|31
1645092900000|2022-02-17 10:15:00|2334.1|2328.1|2333.3|2327.3|2334.5|2328.5|2333.3|2327.3|14
1645093200000|2022-02-17 10:20:00|2332.9|2326.9|2330.8|2324.8|2332.9|2326.9|2327.9|2321.9|45
1645093500000|2022-02-17 10:25:00|2330.5|2324.5|2329.8|2323.8|2330.9|2324.9|2329.5|2323.5|23
1645093800000|2022-02-17 10:30:00|2330|2324|2332.8|2326.8|2332.8|2326.8|2329.5|2323.5|19
1645094100000|2022-02-17 10:35:00|2332.5|2326.5|2333.5|2327.5|2334.6|2328.6|2332.5|2326.5|32
1645094400000|2022-02-17 10:40:00|2333.8|2327.8|2337|2331|2337.1|2331.1|2333.8|2327.8|29
1645094700000|2022-02-17 10:45:00|2336.8|2330.8|2335.3|2329.3|2336.9|2330.9|2335|2329|23
1645095000000|2022-02-17 10:50:00|2335.1|2329.1|2333.8|2327.8|2335.3|2329.3|2333.5|2327.5|33
1645095300000|2022-02-17 10:55:00|2333.5|2327.5|2334|2328|2334|2328|2332.8|2326.8|30
1645095600000|2022-02-17 11:00:00|2333.8|2327.8|2332.8|2326.8|2333.8|2327.8|2332.8|2326.8|9
1645095900000|2022-02-17 11:05:00|2332.5|2326.5|2333.9|2327.9|2334.9|2328.9|2332.5|2326.5|40
1645096200000|2022-02-17 11:10:00|2333.8|2327.8|2332.8|2326.8|2334|2328|2332.8|2326.8|19
1645096500000|2022-02-17 11:15:00|2332.6|2326.6|2334.8|2328.8|2335|2329|2332.6|2326.6|21
1645096800000|2022-02-17 11:20:00|2334.5|2328.5|2336.6|2330.6|2337.4|2331.4|2334.3|2328.3|32
1645097100000|2022-02-17 11:25:00|2336.8|2330.8|2338.3|2332.3|2339.3|2333.3|2336|2330|55
1645097400000|2022-02-17 11:30:00|2338.1|2332.1|2339.3|2333.3|2339.3|2333.3|2336.9|2330.9|30
1645097700000|2022-02-17 11:35:00|2339.4|2333.4|2339.3|2333.3|2339.4|2333.4|2337.8|2331.8|24
1645098000000|2022-02-17 11:40:00|2339|2333|2335.9|2329.9|2339|2333|2335.5|2329.5|33
1645098300000|2022-02-17 11:45:00|2335.8|2329.8|2336.8|2330.8|2336.8|2330.8|2335.6|2329.6|27
1645098600000|2022-02-17 11:50:00|2337|2331|2339.3|2333.3|2339.6|2333.6|2337|2331|36
1645098900000|2022-02-17 11:55:00|2339.5|2333.5|2341.1|2335.1|2341.1|2335.1|2339.3|2333.3|28
1645099200000|2022-02-17 12:00:00|2340.9|2334.9|2340|2334|2341.4|2335.4|2339.9|2333.9|17
1645099500000|2022-02-17 12:05:00|2340.3|2334.3|2338.5|2332.5|2340.3|2334.3|2338.5|2332.5|13
1645099800000|2022-02-17 12:10:00|2338.8|2332.8|2337.8|2331.8|2338.8|2332.8|2337.3|2331.3|19
1645100100000|2022-02-17 12:15:00|2338|2332|2332.3|2326.3|2338|2332|2331.8|2325.8|35
1645100400000|2022-02-17 12:20:00|2332|2326|2330.5|2324.5|2332|2326|2329.8|2323.8|25
1645100700000|2022-02-17 12:25:00|2330.8|2324.8|2331.8|2325.8|2332.5|2326.5|2330.3|2324.3|34
1645101000000|2022-02-17 12:30:00|2332|2326|2335.8|2329.8|2336.8|2330.8|2332|2326|40
1645101300000|2022-02-17 12:35:00|2335.5|2329.5|2330|2324|2335.8|2329.8|2329.9|2323.9|28
1645101600000|2022-02-17 12:40:00|2330.3|2324.3|2335.9|2329.9|2335.9|2329.9|2330|2324|32
1645101900000|2022-02-17 12:45:00|2336.3|2330.3|2340.5|2334.5|2341.5|2335.5|2336.3|2330.3|122
1645102200000|2022-02-17 12:50:00|2340.6|2334.6|2339|2333|2341.6|2335.6|2339|2333|23
1645102500000|2022-02-17 12:55:00|2339.3|2333.3|2337.3|2331.3|2339.3|2333.3|2336|2330|62
1645102800000|2022-02-17 13:00:00|2337|2331|2337.8|2331.8|2341|2335|2332.5|2326.5|267
1645103100000|2022-02-17 13:05:00|2338|2332|2339|2333|2341.3|2335.3|2337|2331|183
1645103400000|2022-02-17 13:10:00|2339.1|2333.1|2344.4|2338.4|2345.1|2339.1|2339.1|2333.1|89
1645103700000|2022-02-17 13:15:00|2344.1|2338.1|2341.5|2335.5|2344.8|2338.8|2338.6|2332.6|129
1645104000000|2022-02-17 13:20:00|2341|2335|2339.8|2333.8|2342.8|2336.8|2339|2333|77
1645104300000|2022-02-17 13:25:00|2340|2334|2339.6|2333.6|2341.9|2335.9|2338.9|2332.9|78
1645104600000|2022-02-17 13:30:00|2339.4|2333.4|2342.5|2336.5|2343.1|2337.1|2338|2332|66
1645104900000|2022-02-17 13:35:00|2343|2337|2340.3|2334.3|2344|2338|2340.3|2334.3|116
1645105200000|2022-02-17 13:40:00|2340.4|2334.4|2338.4|2332.4|2341.8|2335.8|2337.5|2331.5|59
1645105500000|2022-02-17 13:45:00|2338.5|2332.5|2337.1|2331.1|2340|2334|2335.4|2329.4|74
1645105800000|2022-02-17 13:50:00|2336.5|2330.5|2338|2332|2338.8|2332.8|2335.6|2329.6|56
1645106100000|2022-02-17 13:55:00|2338.3|2332.3|2338.6|2332.6|2339.1|2333.1|2337.3|2331.3|43
1645106400000|2022-02-17 14:00:00|2338.5|2332.5|2340.5|2334.5|2342.3|2336.3|2338|2332|79
1645106700000|2022-02-17 14:05:00|2340.8|2334.8|2341.3|2335.3|2342.3|2336.3|2339.8|2333.8|67
1645107000000|2022-02-17 14:10:00|2341.5|2335.5|2342.4|2336.4|2343.3|2337.3|2341.3|2335.3|37
1645107300000|2022-02-17 14:15:00|2342.6|2336.6|2339.5|2333.5|2342.6|2336.6|2337.9|2331.9|91
1645107600000|2022-02-17 14:20:00|2339.3|2333.3|2338|2332|2339.6|2333.6|2336.5|2330.5|77
1645107900000|2022-02-17 14:25:00|2338.3|2332.3|2338.6|2332.6|2338.8|2332.8|2335.9|2329.9|46
1645108200000|2022-02-17 14:30:00|2338.8|2332.8|2341|2335|2341.4|2335.4|2338.6|2332.6|72
1645108500000|2022-02-17 14:35:00|2341.1|2335.1|2342.9|2336.9|2343.3|2337.3|2340.5|2334.5|50
1645108800000|2022-02-17 14:40:00|2343.3|2337.3|2342.8|2336.8|2343.5|2337.5|2341.8|2335.8|95
1645109100000|2022-02-17 14:45:00|2343|2337|2342.4|2336.4|2343.3|2337.3|2341.5|2335.5|78
1645109400000|2022-02-17 14:50:00|2342.5|2336.5|2341.8|2335.8|2342.5|2336.5|2341.3|2335.3|47
1645109700000|2022-02-17 14:55:00|2342|2336|2336.6|2330.6|2342|2336|2335.4|2329.4|129
1645110000000|2022-02-17 15:00:00|2336.8|2330.8|2336.3|2330.3|2336.9|2330.9|2333|2327|215
1645110300000|2022-02-17 15:05:00|2336.1|2330.1|2339|2333|2339.1|2333.1|2335.5|2329.5|70
1645110600000|2022-02-17 15:10:00|2338.8|2332.8|2339|2333|2339.6|2333.6|2337.9|2331.9|58
1645110900000|2022-02-17 15:15:00|2338.9|2332.9|2341.8|2335.8|2341.8|2335.8|2338.9|2332.9|55
1645111200000|2022-02-17 15:20:00|2341.5|2335.5|2339.8|2333.8|2341.8|2335.8|2338|2332|52
1645111500000|2022-02-17 15:25:00|2339.5|2333.5|2338|2332|2339.5|2333.5|2334.9|2328.9|154
1645111800000|2022-02-17 15:30:00|2337.8|2331.8|2340.4|2334.4|2342.3|2336.3|2337.8|2331.8|69
1645112100000|2022-02-17 15:35:00|2340.8|2334.8|2342.3|2336.3|2342.8|2336.8|2340.5|2334.5|64
1645112400000|2022-02-17 15:40:00|2342|2336|2340.5|2334.5|2343.3|2337.3|2340.5|2334.5|41
1645112700000|2022-02-17 15:45:00|2340.6|2334.6|2337.8|2331.8|2340.8|2334.8|2335.8|2329.8|68
1645113000000|2022-02-17 15:50:00|2338.3|2332.3|2340.3|2334.3|2340.8|2334.8|2334.3|2328.3|113
1645113300000|2022-02-17 15:55:00|2340.4|2334.4|2344.8|2338.8|2346.3|2340.3|2340.4|2334.4|54
1645113600000|2022-02-17 16:00:00|2345|2339|2349.3|2343.3|2349.4|2343.4|2344.6|2338.6|50
1645113900000|2022-02-17 16:05:00|2349.4|2343.4|2350.4|2344.4|2350.6|2344.6|2348.8|2342.8|47
1645114200000|2022-02-17 16:10:00|2350.6|2344.6|2351.1|2345.1|2354.6|2348.6|2347.9|2341.9|140
1645114500000|2022-02-17 16:15:00|2350.9|2344.9|2348.6|2342.6|2352.3|2346.3|2346.6|2340.6|307
1645114800000|2022-02-17 16:20:00|2348.4|2342.4|2345.6|2339.6|2348.6|2342.6|2345.4|2339.4|52
1645115100000|2022-02-17 16:25:00|2345.4|2339.4|2345.6|2339.6|2346.6|2340.6|2344.1|2338.1|49
1645115400000|2022-02-17 16:30:00|2345.9|2339.9|2350.6|2344.6|2351.4|2345.4|2345.6|2339.6|52
1645115700000|2022-02-17 16:35:00|2350.9|2344.9|2349.9|2343.9|2351.4|2345.4|2349.4|2343.4|35
1645116000000|2022-02-17 16:40:00|2349.6|2343.6|2350.4|2344.4|2352.4|2346.4|2349.4|2343.4|42
1645116300000|2022-02-17 16:45:00|2350.1|2344.1|2351.6|2345.6|2351.9|2345.9|2350.1|2344.1|23
1645116600000|2022-02-17 16:50:00|2351.9|2345.9|2353.9|2347.9|2354.4|2348.4|2351.9|2345.9|19
1645116900000|2022-02-17 16:55:00|2354.1|2348.1|2352.4|2346.4|2354.6|2348.6|2352.4|2346.4|38
1645117200000|2022-02-17 17:00:00|2352.1|2346.1|2352.1|2346.1|2352.4|2346.4|2351.9|2345.9|15
1645117500000|2022-02-17 17:05:00|2351.9|2345.9|2350.4|2344.4|2352.1|2346.1|2350.4|2344.4|12
1645117800000|2022-02-17 17:10:00|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.4|2342.4|13
1645118100000|2022-02-17 17:15:00|2347.1|2341.1|2342.9|2336.9|2348.6|2342.6|2342.6|2336.6|54
1645118400000|2022-02-17 17:20:00|2342.6|2336.6|2342.6|2336.6|2343.1|2337.1|2341.6|2335.6|27
1645118700000|2022-02-17 17:25:00|2342.9|2336.9|2340.9|2334.9|2343.1|2337.1|2340.9|2334.9|14
1645119000000|2022-02-17 17:30:00|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.1|2334.1|29
1645119300000|2022-02-17 17:35:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|3
1645119600000|2022-02-17 17:40:00|2340.9|2334.9|2341.4|2335.4|2341.4|2335.4|2340.1|2334.1|15
1645119900000|2022-02-17 17:45:00|2341.1|2335.1|2339.6|2333.6|2341.1|2335.1|2339.4|2333.4|17
1645120200000|2022-02-17 17:50:00|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2338.9|2332.9|4
1645120500000|2022-02-17 17:55:00|2338.9|2332.9|2340.1|2334.1|2340.5|2334.5|2338.8|2332.8|83
1645146000000|2022-02-18 01:00:00|2342.4|2336.4|2343.1|2337.1|2344|2338|2342.4|2336.4|12
1645146300000|2022-02-18 01:05:00|2343.4|2337.4|2340.1|2334.1|2344.1|2338.1|2339.6|2333.6|36
1645146600000|2022-02-18 01:10:00|2340.4|2334.4|2341.4|2335.4|2341.6|2335.6|2340.4|2334.4|7
1645146900000|2022-02-18 01:15:00|2341.9|2335.9|2342.6|2336.6|2342.9|2336.9|2341.9|2335.9|9
1645147200000|2022-02-18 01:20:00|2342.9|2336.9|2342.6|2336.6|2343.1|2337.1|2342.6|2336.6|6
1645147500000|2022-02-18 01:25:00|2342.9|2336.9|2344.6|2338.6|2344.9|2338.9|2342.9|2336.9|9
1645147800000|2022-02-18 01:30:00|2344.9|2338.9|2345.6|2339.6|2347.9|2341.9|2344.9|2338.9|21
1645148100000|2022-02-18 01:35:00|2345.9|2339.9|2346.6|2340.6|2347.1|2341.1|2345.9|2339.9|6
1645148400000|2022-02-18 01:40:00|2346.9|2340.9|2347.9|2341.9|2347.9|2341.9|2346.9|2340.9|5
1645148700000|2022-02-18 01:45:00|2348.1|2342.1|2349.1|2343.1|2349.4|2343.4|2348.1|2342.1|12
1645149000000|2022-02-18 01:50:00|2349.4|2343.4|2348.9|2342.9|2349.6|2343.6|2348.9|2342.9|5
1645149300000|2022-02-18 01:55:00|2349.1|2343.1|2347.9|2341.9|2349.6|2343.6|2347.9|2341.9|14
1645149600000|2022-02-18 02:00:00|2348.4|2342.4|2348.6|2342.6|2348.9|2342.9|2348.4|2342.4|22
1645149900000|2022-02-18 02:05:00|2348.9|2342.9|2348.1|2342.1|2349.1|2343.1|2347.9|2341.9|29
1645150200000|2022-02-18 02:10:00|2348.4|2342.4|2348.9|2342.9|2349.4|2343.4|2347.9|2341.9|71
1645150500000|2022-02-18 02:15:00|2349.1|2343.1|2349.1|2343.1|2349.9|2343.9|2348.6|2342.6|39
1645150800000|2022-02-18 02:20:00|2349.4|2343.4|2350.1|2344.1|2350.9|2344.9|2349.4|2343.4|6
1645151100000|2022-02-18 02:25:00|2350.4|2344.4|2349.6|2343.6|2351.1|2345.1|2349.1|2343.1|43
1645151400000|2022-02-18 02:30:00|2349.4|2343.4|2350.1|2344.1|2350.6|2344.6|2349.4|2343.4|19
1645151700000|2022-02-18 02:35:00|2350.6|2344.6|2349|2343|2351.4|2345.4|2348.3|2342.3|105
1645152000000|2022-02-18 02:40:00|2349.4|2343.4|2349.1|2343.1|2349.9|2343.9|2348.4|2342.4|36
1645152300000|2022-02-18 02:45:00|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.9|2342.9|29
1645152600000|2022-02-18 02:50:00|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1645152900000|2022-02-18 02:55:00|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.4|2343.4|12
1645153200000|2022-02-18 03:00:00|2350.1|2344.1|2349.9|2343.9|2350.9|2344.9|2349.6|2343.6|28
1645153500000|2022-02-18 03:05:00|2350.1|2344.1|2349.6|2343.6|2350.1|2344.1|2349.4|2343.4|35
1645153800000|2022-02-18 03:10:00|2349.9|2343.9|2349.1|2343.1|2349.9|2343.9|2349.1|2343.1|12
1645154100000|2022-02-18 03:15:00|2349.4|2343.4|2348.6|2342.6|2349.9|2343.9|2348.1|2342.1|63
1645154400000|2022-02-18 03:20:00|2348.4|2342.4|2347.9|2341.9|2348.4|2342.4|2347.9|2341.9|11
1645154700000|2022-02-18 03:25:00|2347.6|2341.6|2344.9|2338.9|2347.6|2341.6|2344.9|2338.9|49
1645155000000|2022-02-18 03:30:00|2345.1|2339.1|2344.9|2338.9|2345.1|2339.1|2344.9|2338.9|4
1645155300000|2022-02-18 03:35:00|2344.1|2338.1|2343.6|2337.6|2344.9|2338.9|2343.4|2337.4|15
1645155600000|2022-02-18 03:40:00|2343.4|2337.4|2343.1|2337.1|2343.9|2337.9|2343.1|2337.1|8
1645155900000|2022-02-18 03:45:00|2343.4|2337.4|2343.9|2337.9|2343.9|2337.9|2343.4|2337.4|5
1645156200000|2022-02-18 03:50:00|2344.4|2338.4|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|2
1645156500000|2022-02-18 03:55:00|2343.9|2337.9|2343.4|2337.4|2343.9|2337.9|2343.4|2337.4|8
1645156800000|2022-02-18 04:00:00|2343.6|2337.6|2344.4|2338.4|2344.4|2338.4|2343.6|2337.6|2
1645157100000|2022-02-18 04:05:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1645157400000|2022-02-18 04:10:00|2344.4|2338.4|2344.9|2338.9|2345.1|2339.1|2344.4|2338.4|21
1645157700000|2022-02-18 04:15:00|2344.6|2338.6|2344.4|2338.4|2344.9|2338.9|2344.1|2338.1|16
1645158000000|2022-02-18 04:20:00|2344.6|2338.6|2345.1|2339.1|2345.1|2339.1|2344.6|2338.6|8
1645158600000|2022-02-18 04:30:00|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.4|2338.4|9
1645158900000|2022-02-18 04:35:00|2344.9|2338.9|2344.6|2338.6|2345.1|2339.1|2344.6|2338.6|6
1645159500000|2022-02-18 04:45:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.4|2338.4|27
1645159800000|2022-02-18 04:50:00|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.6|2337.6|24
1645160400000|2022-02-18 05:00:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1645160700000|2022-02-18 05:05:00|2344.6|2338.6|2344.4|2338.4|2344.6|2338.6|2343.6|2337.6|11
1645161300000|2022-02-18 05:15:00|2344.6|2338.6|2344.6|2338.6|2345.1|2339.1|2344.6|2338.6|8
1645161900000|2022-02-18 05:25:00|2345.1|2339.1|2344.9|2338.9|2345.4|2339.4|2344.9|2338.9|3
1645162200000|2022-02-18 05:30:00|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2344.4|2338.4|89
1645162500000|2022-02-18 05:35:00|2344.6|2338.6|2344.1|2338.1|2344.9|2338.9|2343.9|2337.9|27
1645162800000|2022-02-18 05:40:00|2343.9|2337.9|2343.4|2337.4|2344.1|2338.1|2343.4|2337.4|129
1645163100000|2022-02-18 05:45:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|36
1645163400000|2022-02-18 05:50:00|2343.6|2337.6|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|7
1645163700000|2022-02-18 05:55:00|2343.9|2337.9|2347.9|2341.9|2347.9|2341.9|2343.6|2337.6|28
1645164000000|2022-02-18 06:00:00|2347.1|2341.1|2348.9|2342.9|2350.1|2344.1|2346.6|2340.6|33
1645164300000|2022-02-18 06:05:00|2349.1|2343.1|2349.6|2343.6|2350.4|2344.4|2348.9|2342.9|18
1645164600000|2022-02-18 06:10:00|2349.9|2343.9|2347.6|2341.6|2349.9|2343.9|2347.1|2341.1|26
1645164900000|2022-02-18 06:15:00|2347.4|2341.4|2350.6|2344.6|2351.1|2345.1|2347.4|2341.4|21
1645165200000|2022-02-18 06:20:00|2350.4|2344.4|2351.6|2345.6|2351.9|2345.9|2350.4|2344.4|42
1645165500000|2022-02-18 06:25:00|2351.4|2345.4|2350.6|2344.6|2351.4|2345.4|2350.4|2344.4|36
1645165800000|2022-02-18 06:30:00|2350.9|2344.9|2350.6|2344.6|2351.1|2345.1|2350.4|2344.4|31
1645166100000|2022-02-18 06:35:00|2350.9|2344.9|2350.9|2344.9|2351.4|2345.4|2350.6|2344.6|81
1645166400000|2022-02-18 06:40:00|2351.1|2345.1|2350.9|2344.9|2351.1|2345.1|2350.6|2344.6|40
1645166700000|2022-02-18 06:45:00|2351.1|2345.1|2352.1|2346.1|2352.6|2346.6|2350.9|2344.9|31
1645167000000|2022-02-18 06:50:00|2351.9|2345.9|2349.4|2343.4|2352.1|2346.1|2348.4|2342.4|67
1645167300000|2022-02-18 06:55:00|2349.1|2343.1|2346.4|2340.4|2349.1|2343.1|2346.1|2340.1|38
1645167600000|2022-02-18 07:00:00|2346.1|2340.1|2347.1|2341.1|2348.6|2342.6|2345.4|2339.4|19
1645167900000|2022-02-18 07:05:00|2347.4|2341.4|2345.4|2339.4|2348.4|2342.4|2345.4|2339.4|43
1645168200000|2022-02-18 07:10:00|2345.6|2339.6|2345.9|2339.9|2346.1|2340.1|2345.6|2339.6|7
1645168500000|2022-02-18 07:15:00|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.1|2339.1|3
1645168800000|2022-02-18 07:20:00|2345.9|2339.9|2344.9|2338.9|2345.9|2339.9|2344.9|2338.9|21
1645169100000|2022-02-18 07:25:00|2345.1|2339.1|2345.9|2339.9|2345.9|2339.9|2344.9|2338.9|11
1645169400000|2022-02-18 07:30:00|2345.6|2339.6|2344.4|2338.4|2346.4|2340.4|2344.4|2338.4|24
1645169700000|2022-02-18 07:35:00|2344.6|2338.6|2344.9|2338.9|2345.4|2339.4|2344.4|2338.4|19
1645170000000|2022-02-18 07:40:00|2344.6|2338.6|2345.6|2339.6|2345.6|2339.6|2344.6|2338.6|11
1645170300000|2022-02-18 07:45:00|2345.9|2339.9|2345.4|2339.4|2346.4|2340.4|2344.6|2338.6|20
1645170600000|2022-02-18 07:50:00|2345.1|2339.1|2345.4|2339.4|2345.4|2339.4|2345.1|2339.1|8
1645170900000|2022-02-18 07:55:00|2345.6|2339.6|2345.8|2339.8|2346|2340|2345.1|2339.1|53
1645171200000|2022-02-18 08:00:00|2346|2340|2345.3|2339.3|2348.8|2342.8|2345.3|2339.3|33
1645171500000|2022-02-18 08:05:00|2344.3|2338.3|2346.8|2340.8|2347.3|2341.3|2344.3|2338.3|38
1645171800000|2022-02-18 08:10:00|2347|2341|2346.5|2340.5|2348.5|2342.5|2346.4|2340.4|53
1645172100000|2022-02-18 08:15:00|2346.4|2340.4|2352.3|2346.3|2352.3|2346.3|2345.4|2339.4|56
1645172400000|2022-02-18 08:20:00|2352.4|2346.4|2353.5|2347.5|2353.5|2347.5|2351.5|2345.5|40
1645172700000|2022-02-18 08:25:00|2353.8|2347.8|2355.8|2349.8|2356|2350|2352.9|2346.9|35
1645173000000|2022-02-18 08:30:00|2355.6|2349.6|2356.6|2350.6|2356.6|2350.6|2355|2349|26
1645173300000|2022-02-18 08:35:00|2356.8|2350.8|2357|2351|2357.5|2351.5|2356.3|2350.3|17
1645173600000|2022-02-18 08:40:00|2357.1|2351.1|2356|2350|2357.3|2351.3|2356|2350|27
1645173900000|2022-02-18 08:45:00|2355.8|2349.8|2355.5|2349.5|2355.8|2349.8|2355.5|2349.5|4
1645174200000|2022-02-18 08:50:00|2355.4|2349.4|2352.5|2346.5|2355.4|2349.4|2351|2345|17
1645174500000|2022-02-18 08:55:00|2352.3|2346.3|2352.8|2346.8|2352.8|2346.8|2351.4|2345.4|23
1645174800000|2022-02-18 09:00:00|2352.9|2346.9|2351.5|2345.5|2353.8|2347.8|2351.5|2345.5|26
1645175100000|2022-02-18 09:05:00|2351.6|2345.6|2352.5|2346.5|2352.5|2346.5|2350.3|2344.3|22
1645175400000|2022-02-18 09:10:00|2351.8|2345.8|2351.5|2345.5|2352.3|2346.3|2350.6|2344.6|26
1645175700000|2022-02-18 09:15:00|2351.8|2345.8|2353.9|2347.9|2354|2348|2350.6|2344.6|43
1645176000000|2022-02-18 09:20:00|2353.8|2347.8|2352.5|2346.5|2354.6|2348.6|2352|2346|30
1645176300000|2022-02-18 09:25:00|2352.8|2346.8|2353.4|2347.4|2354.1|2348.1|2352.3|2346.3|39
1645176600000|2022-02-18 09:30:00|2353.5|2347.5|2353|2347|2353.8|2347.8|2352.5|2346.5|15
1645176900000|2022-02-18 09:35:00|2353.1|2347.1|2351.4|2345.4|2353.8|2347.8|2351.4|2345.4|21
1645177200000|2022-02-18 09:40:00|2351.5|2345.5|2354.4|2348.4|2354.4|2348.4|2351.5|2345.5|29
1645177500000|2022-02-18 09:45:00|2354.6|2348.6|2353.5|2347.5|2354.6|2348.6|2352.8|2346.8|16
1645177800000|2022-02-18 09:50:00|2353.3|2347.3|2353.5|2347.5|2353.9|2347.9|2353|2347|10
1645178100000|2022-02-18 09:55:00|2353.4|2347.4|2351.4|2345.4|2353.4|2347.4|2351.4|2345.4|22
1645178400000|2022-02-18 10:00:00|2351.5|2345.5|2351.9|2345.9|2352|2346|2350.3|2344.3|31
1645178700000|2022-02-18 10:05:00|2351.3|2345.3|2352.1|2346.1|2352.1|2346.1|2351|2345|12
1645179000000|2022-02-18 10:10:00|2352|2346|2352.1|2346.1|2352.3|2346.3|2351.8|2345.8|15
1645179300000|2022-02-18 10:15:00|2352|2346|2353.1|2347.1|2353.6|2347.6|2351.8|2345.8|44
1645179600000|2022-02-18 10:20:00|2353.3|2347.3|2353|2347|2353.6|2347.6|2352.5|2346.5|15
1645179900000|2022-02-18 10:25:00|2353.3|2347.3|2353.9|2347.9|2354.1|2348.1|2353.3|2347.3|41
1645180200000|2022-02-18 10:30:00|2354.1|2348.1|2352.8|2346.8|2355|2349|2352.8|2346.8|35
1645180500000|2022-02-18 10:35:00|2352.3|2346.3|2355|2349|2355.3|2349.3|2352.3|2346.3|24
1645180800000|2022-02-18 10:40:00|2355.3|2349.3|2355|2349|2355.3|2349.3|2354.9|2348.9|5
1645181100000|2022-02-18 10:45:00|2354.9|2348.9|2354.3|2348.3|2354.9|2348.9|2354.3|2348.3|18
1645181400000|2022-02-18 10:50:00|2354.5|2348.5|2354.8|2348.8|2354.8|2348.8|2354.3|2348.3|6
1645181700000|2022-02-18 10:55:00|2354.9|2348.9|2353.5|2347.5|2355|2349|2352.5|2346.5|27
1645182000000|2022-02-18 11:00:00|2353.4|2347.4|2352.6|2346.6|2353.4|2347.4|2352.1|2346.1|11
1645182300000|2022-02-18 11:05:00|2352.8|2346.8|2353|2347|2353.8|2347.8|2352.6|2346.6|12
1645182600000|2022-02-18 11:10:00|2353.1|2347.1|2353.3|2347.3|2353.3|2347.3|2352.5|2346.5|12
1645182900000|2022-02-18 11:15:00|2353|2347|2353.5|2347.5|2353.8|2347.8|2352.9|2346.9|21
1645183200000|2022-02-18 11:20:00|2353.6|2347.6|2354.1|2348.1|2354.3|2348.3|2352.8|2346.8|35
1645183500000|2022-02-18 11:25:00|2354.5|2348.5|2354.9|2348.9|2355|2349|2354|2348|27
1645183800000|2022-02-18 11:30:00|2355|2349|2354.8|2348.8|2355.1|2349.1|2353.8|2347.8|39
1645184100000|2022-02-18 11:35:00|2354.9|2348.9|2355.3|2349.3|2356.4|2350.4|2354.9|2348.9|15
1645184400000|2022-02-18 11:40:00|2355.5|2349.5|2355.4|2349.4|2355.8|2349.8|2355|2349|12
1645184700000|2022-02-18 11:45:00|2355.5|2349.5|2354.8|2348.8|2355.6|2349.6|2354.5|2348.5|30
1645185000000|2022-02-18 11:50:00|2355|2349|2353.8|2347.8|2355.8|2349.8|2353.5|2347.5|41
1645185300000|2022-02-18 11:55:00|2353.3|2347.3|2354.8|2348.8|2354.8|2348.8|2352.9|2346.9|26
1645185600000|2022-02-18 12:00:00|2354.9|2348.9|2356|2350|2356|2350|2354.8|2348.8|34
1645185900000|2022-02-18 12:05:00|2355.9|2349.9|2355.6|2349.6|2356|2350|2355.3|2349.3|22
1645186200000|2022-02-18 12:10:00|2355.8|2349.8|2354|2348|2356|2350|2353.3|2347.3|29
1645186500000|2022-02-18 12:15:00|2354.3|2348.3|2354.5|2348.5|2355|2349|2353.5|2347.5|12
1645186800000|2022-02-18 12:20:00|2354.4|2348.4|2352.3|2346.3|2354.4|2348.4|2351.8|2345.8|24
1645187100000|2022-02-18 12:25:00|2351.9|2345.9|2351.8|2345.8|2351.9|2345.9|2351.8|2345.8|4
1645187400000|2022-02-18 12:30:00|2351.9|2345.9|2348.8|2342.8|2352|2346|2348.4|2342.4|28
1645187700000|2022-02-18 12:35:00|2348.9|2342.9|2350|2344|2350|2344|2348.9|2342.9|8
1645188000000|2022-02-18 12:40:00|2350.1|2344.1|2351|2345|2351.5|2345.5|2350.1|2344.1|24
1645188300000|2022-02-18 12:45:00|2351.1|2345.1|2351.3|2345.3|2352|2346|2350.8|2344.8|53
1645188600000|2022-02-18 12:50:00|2351.5|2345.5|2349.6|2343.6|2352|2346|2348.5|2342.5|46
1645188900000|2022-02-18 12:55:00|2349.5|2343.5|2349.1|2343.1|2350|2344|2348|2342|82
1645189200000|2022-02-18 13:00:00|2348.9|2342.9|2345.6|2339.6|2350|2344|2344.9|2338.9|181
1645189500000|2022-02-18 13:05:00|2345.4|2339.4|2339.5|2333.5|2345.9|2339.9|2338.5|2332.5|170
1645189800000|2022-02-18 13:10:00|2339.4|2333.4|2336.3|2330.3|2339.5|2333.5|2336|2330|111
1645190100000|2022-02-18 13:15:00|2336|2330|2337.9|2331.9|2337.9|2331.9|2334.6|2328.6|146
1645190400000|2022-02-18 13:20:00|2338.1|2332.1|2339.4|2333.4|2339.9|2333.9|2336.6|2330.6|116
1645190700000|2022-02-18 13:25:00|2339.1|2333.1|2338|2332|2339.8|2333.8|2337|2331|187
1645191000000|2022-02-18 13:30:00|2338.5|2332.5|2338.6|2332.6|2340.4|2334.4|2337|2331|184
1645191300000|2022-02-18 13:35:00|2338.4|2332.4|2338.1|2332.1|2339.8|2333.8|2337.4|2331.4|160
1645191600000|2022-02-18 13:40:00|2338|2332|2339.1|2333.1|2339.1|2333.1|2337.6|2331.6|44
1645191900000|2022-02-18 13:45:00|2339.4|2333.4|2342|2336|2342.5|2336.5|2339.1|2333.1|342
1645192200000|2022-02-18 13:50:00|2342.1|2336.1|2344|2338|2344|2338|2341.4|2335.4|457
1645192500000|2022-02-18 13:55:00|2343.8|2337.8|2341.1|2335.1|2344.3|2338.3|2341.1|2335.1|317
1645192800000|2022-02-18 14:00:00|2341.4|2335.4|2342.1|2336.1|2342.6|2336.6|2340.1|2334.1|108
1645193100000|2022-02-18 14:05:00|2342.4|2336.4|2339.1|2333.1|2342.4|2336.4|2339.1|2333.1|47
1645193400000|2022-02-18 14:10:00|2338.9|2332.9|2337.1|2331.1|2339.4|2333.4|2335.9|2329.9|79
1645193700000|2022-02-18 14:15:00|2337.4|2331.4|2339.4|2333.4|2341.1|2335.1|2337.4|2331.4|67
1645194000000|2022-02-18 14:20:00|2339.6|2333.6|2342.6|2336.6|2343.1|2337.1|2339.6|2333.6|23
1645194300000|2022-02-18 14:25:00|2342.9|2336.9|2341.6|2335.6|2343.4|2337.4|2341.6|2335.6|68
1645194600000|2022-02-18 14:30:00|2341.9|2335.9|2344.6|2338.6|2344.9|2338.9|2341.4|2335.4|57
1645194900000|2022-02-18 14:35:00|2344.9|2338.9|2345.4|2339.4|2346.6|2340.6|2344.6|2338.6|55
1645195200000|2022-02-18 14:40:00|2345.1|2339.1|2346.4|2340.4|2346.6|2340.6|2344.4|2338.4|62
1645195500000|2022-02-18 14:45:00|2345.1|2339.1|2346.9|2340.9|2346.9|2340.9|2343.1|2337.1|47
1645195800000|2022-02-18 14:50:00|2347.1|2341.1|2344.6|2338.6|2347.6|2341.6|2344.4|2338.4|72
1645196100000|2022-02-18 14:55:00|2344.9|2338.9|2345.6|2339.6|2346.1|2340.1|2344.1|2338.1|69
1645196400000|2022-02-18 15:00:00|2345.9|2339.9|2341.4|2335.4|2347.9|2341.9|2341.1|2335.1|66
1645196700000|2022-02-18 15:05:00|2341.6|2335.6|2345.1|2339.1|2345.1|2339.1|2339.6|2333.6|47
1645197000000|2022-02-18 15:10:00|2345.4|2339.4|2346.1|2340.1|2346.4|2340.4|2344.6|2338.6|78
1645197300000|2022-02-18 15:15:00|2346.4|2340.4|2349.6|2343.6|2349.9|2343.9|2344.9|2338.9|90
1645197600000|2022-02-18 15:20:00|2349.4|2343.4|2350.6|2344.6|2352.1|2346.1|2349.1|2343.1|76
1645197900000|2022-02-18 15:25:00|2350.9|2344.9|2349.9|2343.9|2350.9|2344.9|2348.9|2342.9|94
1645198200000|2022-02-18 15:30:00|2350.1|2344.1|2349.4|2343.4|2350.1|2344.1|2348.6|2342.6|84
1645198500000|2022-02-18 15:35:00|2349.6|2343.6|2349.4|2343.4|2350.4|2344.4|2349.4|2343.4|51
1645198800000|2022-02-18 15:40:00|2349.1|2343.1|2347.9|2341.9|2349.4|2343.4|2347.1|2341.1|62
1645199100000|2022-02-18 15:45:00|2347.6|2341.6|2346.4|2340.4|2347.9|2341.9|2346.1|2340.1|54
1645199400000|2022-02-18 15:50:00|2346.6|2340.6|2346.4|2340.4|2347.1|2341.1|2344.4|2338.4|70
1645199700000|2022-02-18 15:55:00|2346.9|2340.9|2349.6|2343.6|2349.9|2343.9|2345.6|2339.6|102
1645200000000|2022-02-18 16:00:00|2349.4|2343.4|2345.6|2339.6|2352.9|2346.9|2345.6|2339.6|162
1645200300000|2022-02-18 16:05:00|2345.9|2339.9|2348.6|2342.6|2348.6|2342.6|2343.1|2337.1|153
1645200600000|2022-02-18 16:10:00|2348.1|2342.1|2350.1|2344.1|2350.6|2344.6|2345.4|2339.4|78
1645200900000|2022-02-18 16:15:00|2350.4|2344.4|2350.6|2344.6|2353.1|2347.1|2348.9|2342.9|194
1645201200000|2022-02-18 16:20:00|2350.4|2344.4|2350.9|2344.9|2351.6|2345.6|2347.4|2341.4|77
1645201500000|2022-02-18 16:25:00|2351.1|2345.1|2351.4|2345.4|2351.4|2345.4|2350.6|2344.6|18
1645201800000|2022-02-18 16:30:00|2351.6|2345.6|2349.9|2343.9|2353.4|2347.4|2349.4|2343.4|43
1645202100000|2022-02-18 16:35:00|2350.1|2344.1|2349.4|2343.4|2351.4|2345.4|2348.6|2342.6|42
1645202400000|2022-02-18 16:40:00|2349.6|2343.6|2346.9|2340.9|2349.6|2343.6|2346.1|2340.1|46
1645202700000|2022-02-18 16:45:00|2346.6|2340.6|2347.9|2341.9|2348.6|2342.6|2346.4|2340.4|57
1645203000000|2022-02-18 16:50:00|2347.6|2341.6|2345.1|2339.1|2347.6|2341.6|2345.1|2339.1|51
1645203300000|2022-02-18 16:55:00|2345.4|2339.4|2341.9|2335.9|2346.4|2340.4|2341.9|2335.9|104
1645203600000|2022-02-18 17:00:00|2341.6|2335.6|2340.9|2334.9|2341.9|2335.9|2340.6|2334.6|17
1645203900000|2022-02-18 17:05:00|2340.6|2334.6|2339.9|2333.9|2340.6|2334.6|2338.6|2332.6|89
1645204200000|2022-02-18 17:10:00|2340.1|2334.1|2340.1|2334.1|2340.6|2334.6|2338.6|2332.6|93
1645204500000|2022-02-18 17:15:00|2340.4|2334.4|2340.6|2334.6|2343.4|2337.4|2340.1|2334.1|27
1645204800000|2022-02-18 17:20:00|2341.1|2335.1|2340.1|2334.1|2341.4|2335.4|2339.4|2333.4|54
1645205100000|2022-02-18 17:25:00|2339.4|2333.4|2341.4|2335.4|2341.9|2335.9|2339.4|2333.4|57
1645205400000|2022-02-18 17:30:00|2341.6|2335.6|2341.6|2335.6|2342.4|2336.4|2339.9|2333.9|81
1645205700000|2022-02-18 17:35:00|2341.9|2335.9|2342.1|2336.1|2342.4|2336.4|2341.4|2335.4|38
1645206000000|2022-02-18 17:40:00|2342.6|2336.6|2341.9|2335.9|2342.9|2336.9|2341.6|2335.6|60
1645206300000|2022-02-18 17:45:00|2342.1|2336.1|2341.6|2335.6|2342.9|2336.9|2341.1|2335.1|71
1645206600000|2022-02-18 17:50:00|2341.9|2335.9|2340.6|2334.6|2341.9|2335.9|2339.9|2333.9|28
1645206900000|2022-02-18 17:55:00|2340.5|2334.5|2338.6|2332.6|2340.5|2334.5|2338.5|2332.5|47
1645405200000|2022-02-21 01:00:00|2338.8|2320|2331.1|2325.1|2338.8|2328.9|2330.6|2320|23
1645405500000|2022-02-21 01:05:00|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2329.1|2323.1|19
1645405800000|2022-02-21 01:10:00|2329.4|2323.4|2328.4|2322.4|2329.4|2323.4|2328.4|2322.4|11
1645406100000|2022-02-21 01:15:00|2326.1|2320.1|2326.9|2320.9|2327.6|2321.6|2326.1|2320.1|16
1645406400000|2022-02-21 01:20:00|2326.6|2320.6|2328.4|2322.4|2328.4|2322.4|2325.9|2319.9|90
1645406700000|2022-02-21 01:25:00|2328.1|2322.1|2326.6|2320.6|2328.4|2322.4|2326.4|2320.4|37
1645407000000|2022-02-21 01:30:00|2326.4|2320.4|2326.9|2320.9|2327.1|2321.1|2326.4|2320.4|12
1645407300000|2022-02-21 01:35:00|2326.6|2320.6|2328.4|2322.4|2328.6|2322.6|2326.1|2320.1|55
1645407600000|2022-02-21 01:40:00|2328.1|2322.1|2327.6|2321.6|2328.4|2322.4|2327.1|2321.1|24
1645407900000|2022-02-21 01:45:00|2327.9|2321.9|2328.6|2322.6|2330.1|2324.1|2327.4|2321.4|104
1645408200000|2022-02-21 01:50:00|2328.4|2322.4|2329.6|2323.6|2329.9|2323.9|2328.4|2322.4|97
1645408500000|2022-02-21 01:55:00|2329.4|2323.4|2331.6|2325.6|2332.1|2326.1|2329.1|2323.1|56
1645408800000|2022-02-21 02:00:00|2331.4|2325.4|2331.1|2325.1|2331.9|2325.9|2330.9|2324.9|52
1645409100000|2022-02-21 02:05:00|2331.4|2325.4|2330.6|2324.6|2332.1|2326.1|2330.4|2324.4|66
1645409400000|2022-02-21 02:10:00|2330.4|2324.4|2330.6|2324.6|2331.9|2325.9|2329.9|2323.9|56
1645409700000|2022-02-21 02:15:00|2330.4|2324.4|2330.4|2324.4|2330.6|2324.6|2330.1|2324.1|13
1645410000000|2022-02-21 02:20:00|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1645410300000|2022-02-21 02:25:00|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|5
1645410600000|2022-02-21 02:30:00|2329.9|2323.9|2329.4|2323.4|2330.4|2324.4|2328.1|2322.1|49
1645410900000|2022-02-21 02:35:00|2329.1|2323.1|2329.1|2323.1|2329.4|2323.4|2328.4|2322.4|11
1645411200000|2022-02-21 02:40:00|2329.4|2323.4|2328.1|2322.1|2329.4|2323.4|2327.4|2321.4|20
1645411500000|2022-02-21 02:45:00|2327.9|2321.9|2329.6|2323.6|2329.6|2323.6|2327.9|2321.9|36
1645411800000|2022-02-21 02:50:00|2329.4|2323.4|2329.4|2323.4|2329.9|2323.9|2329.1|2323.1|40
1645412100000|2022-02-21 02:55:00|2328.9|2322.9|2327.4|2321.4|2329.4|2323.4|2327.1|2321.1|16
1645412400000|2022-02-21 03:00:00|2327.1|2321.1|2326.6|2320.6|2328.4|2322.4|2326.1|2320.1|46
1645412700000|2022-02-21 03:05:00|2326.4|2320.4|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|66
1645413000000|2022-02-21 03:10:00|2325.9|2319.9|2326.1|2320.1|2327.4|2321.4|2325.9|2319.9|25
1645413300000|2022-02-21 03:15:00|2326.4|2320.4|2326.4|2320.4|2326.6|2320.6|2326.1|2320.1|13
1645413600000|2022-02-21 03:20:00|2326.6|2320.6|2327.4|2321.4|2329.1|2323.1|2326.4|2320.4|30
1645413900000|2022-02-21 03:25:00|2327.6|2321.6|2326.9|2320.9|2327.9|2321.9|2326.4|2320.4|38
1645414200000|2022-02-21 03:30:00|2326.6|2320.6|2326.6|2320.6|2327.9|2321.9|2326.4|2320.4|39
1645414500000|2022-02-21 03:35:00|2327.1|2321.1|2326.6|2320.6|2327.4|2321.4|2326.6|2320.6|23
1645414800000|2022-02-21 03:40:00|2326.9|2320.9|2326.9|2320.9|2327.1|2321.1|2326.6|2320.6|21
1645415100000|2022-02-21 03:45:00|2327.1|2321.1|2326.6|2320.6|2327.4|2321.4|2326.4|2320.4|50
1645415400000|2022-02-21 03:50:00|2326.9|2320.9|2326.4|2320.4|2326.9|2320.9|2326.4|2320.4|32
1645415700000|2022-02-21 03:55:00|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.9|2319.9|34
1645416000000|2022-02-21 04:00:00|2326.1|2320.1|2324.4|2318.4|2326.4|2320.4|2324.1|2318.1|40
1645416300000|2022-02-21 04:05:00|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|26
1645416600000|2022-02-21 04:10:00|2324.1|2318.1|2323.9|2317.9|2324.4|2318.4|2323.9|2317.9|18
1645416900000|2022-02-21 04:15:00|2324.1|2318.1|2324.1|2318.1|2324.4|2318.4|2323.9|2317.9|17
1645417500000|2022-02-21 04:25:00|2324.4|2318.4|2324.1|2318.1|2324.4|2318.4|2324.1|2318.1|4
1645418100000|2022-02-21 04:35:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|4
1645418400000|2022-02-21 04:40:00|2323.4|2317.4|2321.1|2315.1|2324.4|2318.4|2320.9|2314.9|20
1645418700000|2022-02-21 04:45:00|2321.4|2315.4|2321.9|2315.9|2322.1|2316.1|2320.9|2314.9|6
1645419000000|2022-02-21 04:50:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|3
1645419300000|2022-02-21 04:55:00|2321.4|2315.4|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|9
1645419600000|2022-02-21 05:00:00|2321.6|2315.6|2321.6|2315.6|2322.6|2316.6|2321.4|2315.4|34
1645419900000|2022-02-21 05:05:00|2321.4|2315.4|2322.1|2316.1|2322.4|2316.4|2321.4|2315.4|11
1645420200000|2022-02-21 05:10:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1645420500000|2022-02-21 05:15:00|2321.9|2315.9|2320.9|2314.9|2321.9|2315.9|2320.9|2314.9|10
1645420800000|2022-02-21 05:20:00|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.6|2314.6|19
1645421100000|2022-02-21 05:25:00|2320.6|2314.6|2320.4|2314.4|2321.1|2315.1|2320.1|2314.1|38
1645421400000|2022-02-21 05:30:00|2320.6|2314.6|2321.9|2315.9|2322.9|2316.9|2320.6|2314.6|90
1645421700000|2022-02-21 05:35:00|2321.6|2315.6|2321.9|2315.9|2322.6|2316.6|2321.6|2315.6|17
1645422000000|2022-02-21 05:40:00|2322.4|2316.4|2322.4|2316.4|2323.9|2317.9|2322.1|2316.1|35
1645422300000|2022-02-21 05:45:00|2322.1|2316.1|2320.6|2314.6|2322.4|2316.4|2319.9|2313.9|32
1645422600000|2022-02-21 05:50:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|11
1645422900000|2022-02-21 05:55:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1645423200000|2022-02-21 06:00:00|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2319.9|2313.9|3
1645423500000|2022-02-21 06:05:00|2319.9|2313.9|2320.6|2314.6|2320.9|2314.9|2319.6|2313.6|21
1645423800000|2022-02-21 06:10:00|2320.4|2314.4|2321.1|2315.1|2322.4|2316.4|2320.4|2314.4|50
1645424100000|2022-02-21 06:15:00|2321.9|2315.9|2322.6|2316.6|2323.6|2317.6|2321.4|2315.4|45
1645424400000|2022-02-21 06:20:00|2322.9|2316.9|2324.6|2318.6|2327.1|2321.1|2322.4|2316.4|55
1645424700000|2022-02-21 06:25:00|2324.9|2318.9|2322.9|2316.9|2324.9|2318.9|2321.9|2315.9|39
1645425000000|2022-02-21 06:30:00|2323.1|2317.1|2323.4|2317.4|2324.6|2318.6|2322.9|2316.9|34
1645425300000|2022-02-21 06:35:00|2323.6|2317.6|2322.4|2316.4|2324.6|2318.6|2322.4|2316.4|51
1645425600000|2022-02-21 06:40:00|2321.9|2315.9|2322.9|2316.9|2323.1|2317.1|2321.6|2315.6|13
1645425900000|2022-02-21 06:45:00|2322.6|2316.6|2323.1|2317.1|2323.6|2317.6|2322.4|2316.4|18
1645426200000|2022-02-21 06:50:00|2323.6|2317.6|2321.6|2315.6|2324.9|2318.9|2320.9|2314.9|110
1645426500000|2022-02-21 06:55:00|2322.4|2316.4|2324.1|2318.1|2324.1|2318.1|2321.6|2315.6|164
1645426800000|2022-02-21 07:00:00|2324.4|2318.4|2327.1|2321.1|2327.4|2321.4|2323.9|2317.9|102
1645427100000|2022-02-21 07:05:00|2326.9|2320.9|2326.9|2320.9|2327.1|2321.1|2326.1|2320.1|95
1645427400000|2022-02-21 07:10:00|2326.6|2320.6|2322.4|2316.4|2326.9|2320.9|2322.4|2316.4|17
1645427700000|2022-02-21 07:15:00|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|8
1645428000000|2022-02-21 07:20:00|2322.1|2316.1|2321.6|2315.6|2322.6|2316.6|2321.6|2315.6|27
1645428300000|2022-02-21 07:25:00|2321.9|2315.9|2322.4|2316.4|2322.6|2316.6|2321.6|2315.6|13
1645428600000|2022-02-21 07:30:00|2322.6|2316.6|2326.1|2320.1|2327|2321|2322.6|2316.6|60
1645428900000|2022-02-21 07:35:00|2326.4|2320.4|2325.1|2319.1|2326.4|2320.4|2325.1|2319.1|11
1645429200000|2022-02-21 07:40:00|2325.4|2319.4|2327.1|2321.1|2327.1|2321.1|2325.1|2319.1|18
1645429500000|2022-02-21 07:45:00|2326.9|2320.9|2332.4|2326.4|2332.9|2326.9|2326.9|2320.9|26
1645429800000|2022-02-21 07:50:00|2331.8|2325.8|2332.1|2326.1|2332.4|2326.4|2331.8|2325.8|42
1645430100000|2022-02-21 07:55:00|2332|2326|2330.6|2324.6|2332|2326|2330.6|2324.6|21
1645430400000|2022-02-21 08:00:00|2330.9|2324.9|2327.9|2321.9|2331.5|2325.5|2327.8|2321.8|31
1645430700000|2022-02-21 08:05:00|2327.8|2321.8|2328.3|2322.3|2333|2327|2325.1|2319.1|62
1645431000000|2022-02-21 08:10:00|2328.4|2322.4|2329|2323|2329.5|2323.5|2328.4|2322.4|21
1645431300000|2022-02-21 08:15:00|2329.1|2323.1|2328|2322|2329.5|2323.5|2327.8|2321.8|13
1645431600000|2022-02-21 08:20:00|2328.3|2322.3|2329.3|2323.3|2329.5|2323.5|2327.8|2321.8|18
1645431900000|2022-02-21 08:25:00|2329|2323|2328.8|2322.8|2330|2324|2328.6|2322.6|14
1645432200000|2022-02-21 08:30:00|2328.5|2322.5|2328.4|2322.4|2328.5|2322.5|2328.1|2322.1|11
1645432500000|2022-02-21 08:35:00|2328.1|2322.1|2325.3|2319.3|2328.1|2322.1|2323.8|2317.8|51
1645432800000|2022-02-21 08:40:00|2325.4|2319.4|2325.6|2319.6|2326.3|2320.3|2324.5|2318.5|16
1645433100000|2022-02-21 08:45:00|2325.8|2319.8|2328.6|2322.6|2329.8|2323.8|2325.8|2319.8|29
1645433400000|2022-02-21 08:50:00|2328.8|2322.8|2332.3|2326.3|2332.3|2326.3|2328.8|2322.8|16
1645433700000|2022-02-21 08:55:00|2332.1|2326.1|2332.8|2326.8|2332.8|2326.8|2330|2324|25
1645434000000|2022-02-21 09:00:00|2333|2327|2337|2331|2337.8|2331.8|2333|2327|46
1645434300000|2022-02-21 09:05:00|2336.6|2330.6|2341|2335|2341|2335|2336|2330|45
1645434600000|2022-02-21 09:10:00|2341.1|2335.1|2342.8|2336.8|2344.5|2338.5|2341.1|2335.1|50
1645434900000|2022-02-21 09:15:00|2342.6|2336.6|2341.6|2335.6|2343.8|2337.8|2341|2335|45
1645435200000|2022-02-21 09:20:00|2341.5|2335.5|2339.8|2333.8|2341.5|2335.5|2338.8|2332.8|20
1645435500000|2022-02-21 09:25:00|2340.1|2334.1|2340.6|2334.6|2341.5|2335.5|2339.8|2333.8|32
1645435800000|2022-02-21 09:30:00|2340.8|2334.8|2346.3|2340.3|2346.3|2340.3|2340|2334|47
1645436100000|2022-02-21 09:35:00|2346|2340|2346.8|2340.8|2346.9|2340.9|2345|2339|21
1645436400000|2022-02-21 09:40:00|2346.6|2340.6|2347.5|2341.5|2347.8|2341.8|2346|2340|37
1645436700000|2022-02-21 09:45:00|2347.6|2341.6|2349.5|2343.5|2349.8|2343.8|2347.5|2341.5|25
1645437000000|2022-02-21 09:50:00|2349.4|2343.4|2348|2342|2349.9|2343.9|2347.8|2341.8|25
1645437300000|2022-02-21 09:55:00|2347.8|2341.8|2347.5|2341.5|2347.8|2341.8|2347.3|2341.3|20
1645437600000|2022-02-21 10:00:00|2347.3|2341.3|2345.9|2339.9|2347.9|2341.9|2345.5|2339.5|13
1645437900000|2022-02-21 10:05:00|2345.8|2339.8|2345.3|2339.3|2346.3|2340.3|2345.3|2339.3|22
1645438200000|2022-02-21 10:10:00|2345|2339|2343|2337|2345|2339|2342.3|2336.3|36
1645438500000|2022-02-21 10:15:00|2343.3|2337.3|2344.1|2338.1|2344.1|2338.1|2343.3|2337.3|6
1645438800000|2022-02-21 10:20:00|2344|2338|2342.8|2336.8|2344|2338|2342.8|2336.8|17
1645439100000|2022-02-21 10:25:00|2343|2337|2345.9|2339.9|2347|2341|2343|2337|24
1645439400000|2022-02-21 10:30:00|2345.5|2339.5|2346.1|2340.1|2346.5|2340.5|2345.5|2339.5|18
1645439700000|2022-02-21 10:35:00|2346.3|2340.3|2347|2341|2347.4|2341.4|2346.3|2340.3|22
1645440000000|2022-02-21 10:40:00|2347.3|2341.3|2348.3|2342.3|2348.3|2342.3|2347.1|2341.1|19
1645440300000|2022-02-21 10:45:00|2348.1|2342.1|2348.5|2342.5|2348.5|2342.5|2348.1|2342.1|5
1645440600000|2022-02-21 10:50:00|2348.3|2342.3|2348.4|2342.4|2348.5|2342.5|2347.9|2341.9|22
1645440900000|2022-02-21 10:55:00|2348.3|2342.3|2349|2343|2349.3|2343.3|2348|2342|14
1645441200000|2022-02-21 11:00:00|2349.3|2343.3|2349.8|2343.8|2350.3|2344.3|2349|2343|24
1645441500000|2022-02-21 11:05:00|2349.5|2343.5|2349.8|2343.8|2349.8|2343.8|2349.5|2343.5|7
1645441800000|2022-02-21 11:10:00|2349.5|2343.5|2348.3|2342.3|2349.6|2343.6|2348.3|2342.3|16
1645442100000|2022-02-21 11:15:00|2348|2342|2346|2340|2348.6|2342.6|2345.8|2339.8|29
1645442400000|2022-02-21 11:20:00|2345.8|2339.8|2346.5|2340.5|2347.1|2341.1|2345.5|2339.5|16
1645442700000|2022-02-21 11:25:00|2346.3|2340.3|2346.4|2340.4|2346.4|2340.4|2345.9|2339.9|15
1645443000000|2022-02-21 11:30:00|2346.3|2340.3|2346.3|2340.3|2347.1|2341.1|2345.8|2339.8|18
1645443300000|2022-02-21 11:35:00|2346|2340|2347|2341|2347.3|2341.3|2346|2340|21
1645443600000|2022-02-21 11:40:00|2346.8|2340.8|2346.3|2340.3|2347.3|2341.3|2345.9|2339.9|58
1645443900000|2022-02-21 11:45:00|2346.4|2340.4|2346.1|2340.1|2347.1|2341.1|2346|2340|17
1645444200000|2022-02-21 11:50:00|2346.3|2340.3|2341.8|2335.8|2346.3|2340.3|2341.5|2335.5|55
1645444500000|2022-02-21 11:55:00|2341.5|2335.5|2341.9|2335.9|2341.9|2335.9|2340.3|2334.3|50
1645444800000|2022-02-21 12:00:00|2342|2336|2340.9|2334.9|2342|2336|2339.5|2333.5|27
1645445100000|2022-02-21 12:05:00|2341|2335|2342|2336|2342|2336|2341|2335|15
1645445400000|2022-02-21 12:10:00|2342.3|2336.3|2343.9|2337.9|2344.3|2338.3|2342|2336|27
1645445700000|2022-02-21 12:15:00|2343.8|2337.8|2343.1|2337.1|2344.3|2338.3|2342.9|2336.9|18
1645446000000|2022-02-21 12:20:00|2343|2337|2343.8|2337.8|2343.8|2337.8|2341.6|2335.6|21
1645446300000|2022-02-21 12:25:00|2344|2338|2342.8|2336.8|2344|2338|2342.3|2336.3|24
1645446600000|2022-02-21 12:30:00|2342.5|2336.5|2341.9|2335.9|2342.9|2336.9|2341.3|2335.3|46
1645446900000|2022-02-21 12:35:00|2342|2336|2342.3|2336.3|2343.5|2337.5|2341.6|2335.6|36
1645447200000|2022-02-21 12:40:00|2342|2336|2341.4|2335.4|2342.6|2336.6|2341|2335|27
1645447500000|2022-02-21 12:45:00|2341.1|2335.1|2341.4|2335.4|2345.1|2339.1|2339.3|2333.3|72
1645447800000|2022-02-21 12:50:00|2341.3|2335.3|2337.9|2331.9|2341.3|2335.3|2335.5|2329.5|64
1645448100000|2022-02-21 12:55:00|2337.8|2331.8|2336.5|2330.5|2339.5|2333.5|2335.5|2329.5|68
1645448400000|2022-02-21 13:00:00|2336.3|2330.3|2331.5|2325.5|2339.9|2333.9|2331.5|2325.5|198
1645448700000|2022-02-21 13:05:00|2331.3|2325.3|2338.8|2332.8|2338.8|2332.8|2331.3|2325.3|125
1645449000000|2022-02-21 13:10:00|2338.5|2332.5|2339.8|2333.8|2340.8|2334.8|2338.5|2332.5|109
1645449300000|2022-02-21 13:15:00|2339.5|2333.5|2338|2332|2342|2336|2338|2332|97
1645449600000|2022-02-21 13:20:00|2337.9|2331.9|2338.5|2332.5|2339.3|2333.3|2336.3|2330.3|99
1645449900000|2022-02-21 13:25:00|2338.3|2332.3|2340.8|2334.8|2341.3|2335.3|2337.9|2331.9|43
1645450200000|2022-02-21 13:30:00|2340.6|2334.6|2338.3|2332.3|2340.8|2334.8|2338.3|2332.3|81
1645450500000|2022-02-21 13:35:00|2338.4|2332.4|2341.5|2335.5|2342|2336|2338.3|2332.3|55
1645450800000|2022-02-21 13:40:00|2340.9|2334.9|2342.8|2336.8|2342.8|2336.8|2340.9|2334.9|67
1645451100000|2022-02-21 13:45:00|2342.9|2336.9|2342.3|2336.3|2343.6|2337.6|2341.5|2335.5|36
1645451400000|2022-02-21 13:50:00|2342.1|2336.1|2342.3|2336.3|2342.3|2336.3|2341|2335|19
1645451700000|2022-02-21 13:55:00|2343.3|2337.3|2344.9|2338.9|2345.3|2339.3|2342.5|2336.5|55
1645452000000|2022-02-21 14:00:00|2344.6|2338.6|2342.8|2336.8|2344.8|2338.8|2342.5|2336.5|36
1645452300000|2022-02-21 14:05:00|2341.9|2335.9|2340.9|2334.9|2342.9|2336.9|2340.3|2334.3|23
1645452600000|2022-02-21 14:10:00|2341|2335|2341.3|2335.3|2342.1|2336.1|2340.6|2334.6|49
1645452900000|2022-02-21 14:15:00|2341|2335|2340.5|2334.5|2341.5|2335.5|2340|2334|25
1645453200000|2022-02-21 14:20:00|2340.1|2334.1|2341.5|2335.5|2341.5|2335.5|2340.1|2334.1|18
1645453500000|2022-02-21 14:25:00|2341.3|2335.3|2345.3|2339.3|2345.5|2339.5|2341.3|2335.3|53
1645453800000|2022-02-21 14:30:00|2345|2339|2344.3|2338.3|2345.5|2339.5|2343.9|2337.9|36
1645454100000|2022-02-21 14:35:00|2344.4|2338.4|2345.3|2339.3|2345.8|2339.8|2344.3|2338.3|29
1645454400000|2022-02-21 14:40:00|2345|2339|2344.5|2338.5|2345.5|2339.5|2344|2338|57
1645454700000|2022-02-21 14:45:00|2344.6|2338.6|2341|2335|2344.9|2338.9|2341|2335|26
1645455000000|2022-02-21 14:50:00|2340.9|2334.9|2340|2334|2341.8|2335.8|2339.4|2333.4|52
1645455300000|2022-02-21 14:55:00|2339.8|2333.8|2336.9|2330.9|2341|2335|2336|2330|43
1645455600000|2022-02-21 15:00:00|2336.8|2330.8|2336.4|2330.4|2336.9|2330.9|2335.3|2329.3|34
1645455900000|2022-02-21 15:05:00|2336.5|2330.5|2335.5|2329.5|2336.8|2330.8|2335|2329|51
1645456200000|2022-02-21 15:10:00|2335.6|2329.6|2333.8|2327.8|2335.6|2329.6|2333.8|2327.8|37
1645456500000|2022-02-21 15:15:00|2333.3|2327.3|2336.8|2330.8|2336.8|2330.8|2332.8|2326.8|63
1645456800000|2022-02-21 15:20:00|2337.4|2331.4|2335.4|2329.4|2337.5|2331.5|2334.6|2328.6|33
1645457100000|2022-02-21 15:25:00|2335.5|2329.5|2336.3|2330.3|2337.3|2331.3|2335.3|2329.3|36
1645457400000|2022-02-21 15:30:00|2336.1|2330.1|2338.3|2332.3|2338.4|2332.4|2336.1|2330.1|32
1645457700000|2022-02-21 15:35:00|2338.5|2332.5|2340.5|2334.5|2342|2336|2338.3|2332.3|77
1645458000000|2022-02-21 15:40:00|2340.8|2334.8|2342|2336|2342.4|2336.4|2340.8|2334.8|47
1645458300000|2022-02-21 15:45:00|2342.4|2336.4|2340.6|2334.6|2342.8|2336.8|2340.6|2334.6|44
1645458600000|2022-02-21 15:50:00|2340.9|2334.9|2341.8|2335.8|2342.8|2336.8|2340.6|2334.6|37
1645458900000|2022-02-21 15:55:00|2341.9|2335.9|2344.3|2338.3|2345.3|2339.3|2341.9|2335.9|41
1645459200000|2022-02-21 16:00:00|2344.6|2338.6|2346.4|2340.4|2347|2341|2344.6|2338.6|42
1645459500000|2022-02-21 16:05:00|2346.6|2340.6|2346.6|2340.6|2347.3|2341.3|2346|2340|39
1645459800000|2022-02-21 16:10:00|2346.8|2340.8|2347.1|2341.1|2347.1|2341.1|2345|2339|57
1645460100000|2022-02-21 16:15:00|2347|2341|2332.5|2326.5|2347.3|2341.3|2332|2326|208
1645460400000|2022-02-21 16:20:00|2332|2326|2334.3|2328.3|2335.5|2329.5|2332|2326|55
1645460700000|2022-02-21 16:25:00|2334|2328|2330.5|2324.5|2334|2328|2330|2324|31
1645461000000|2022-02-21 16:30:00|2330.8|2324.8|2331|2325|2331.3|2325.3|2330.8|2324.8|27
1645461300000|2022-02-21 16:35:00|2330.8|2324.8|2331.3|2325.3|2331.5|2325.5|2325.8|2319.8|36
1645461600000|2022-02-21 16:40:00|2331.5|2325.5|2333.4|2327.4|2333.4|2327.4|2331.5|2325.5|66
1645461900000|2022-02-21 16:45:00|2333.3|2327.3|2330.8|2324.8|2333.4|2327.4|2330.1|2324.1|19
1645462200000|2022-02-21 16:50:00|2331|2325|2331|2325|2332|2326|2329.8|2323.8|46
1645462500000|2022-02-21 16:55:00|2330.8|2324.8|2329.9|2323.9|2331|2325|2328.6|2322.6|45
1645462800000|2022-02-21 17:00:00|2329.6|2323.6|2329.8|2323.8|2330.3|2324.3|2329.4|2323.4|26
1645463100000|2022-02-21 17:05:00|2329.5|2323.5|2329.9|2323.9|2330|2324|2329.1|2323.1|18
1645463700000|2022-02-21 17:15:00|2330.3|2324.3|2330|2324|2331|2325|2329.8|2323.8|8
1645464000000|2022-02-21 17:20:00|2329.8|2323.8|2329.1|2323.1|2330|2324|2329|2323|12
1645464300000|2022-02-21 17:25:00|2329|2323|2326.5|2320.5|2329|2323|2326|2320|28
1645464600000|2022-02-21 17:30:00|2325.8|2319.8|2325|2319|2326|2320|2325|2319|17
1645465200000|2022-02-21 17:40:00|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|4
1645465500000|2022-02-21 17:45:00|2324.6|2318.6|2326.5|2320.5|2341|2332.3|2324.6|2318.6|42
1645465800000|2022-02-21 17:50:00|2326.6|2320.6|2325.3|2319.3|2326.6|2320.6|2325.1|2319.1|8
1645466100000|2022-02-21 17:55:00|2324|2318|2320.6|2314.6|2324.1|2318.1|2319.5|2313.5|32
1645491600000|2022-02-22 01:00:00|2328.5|2322.5|2333.9|2327.9|2333.9|2327.9|2327.5|2321.5|20
1645491900000|2022-02-22 01:05:00|2333.6|2327.6|2333.6|2327.6|2333.8|2327.8|2331.9|2325.9|175
1645492200000|2022-02-22 01:10:00|2333.4|2327.4|2338.1|2332.1|2339|2333|2333.4|2327.4|41
1645492500000|2022-02-22 01:15:00|2337.9|2331.9|2338|2332|2338.5|2332.5|2336.6|2330.6|101
1645492800000|2022-02-22 01:20:00|2337.8|2331.8|2338.8|2332.8|2338.8|2332.8|2337.3|2331.3|130
1645493100000|2022-02-22 01:25:00|2338.9|2332.9|2339|2333|2339|2333|2338.8|2332.8|23
1645493400000|2022-02-22 01:30:00|2339.3|2333.3|2339.5|2333.5|2339.6|2333.6|2339.1|2333.1|12
1645493700000|2022-02-22 01:35:00|2339.9|2333.9|2339.8|2333.8|2340|2334|2339.5|2333.5|109
1645494000000|2022-02-22 01:40:00|2339.9|2333.9|2339.5|2333.5|2340.1|2334.1|2339.4|2333.4|101
1645494300000|2022-02-22 01:45:00|2339.4|2333.4|2338|2332|2339.5|2333.5|2337.8|2331.8|58
1645494600000|2022-02-22 01:50:00|2337.9|2331.9|2338|2332|2338.6|2332.6|2337.9|2331.9|69
1645494900000|2022-02-22 01:55:00|2338.3|2332.3|2336.4|2330.4|2338.3|2332.3|2336.4|2330.4|50
1645495200000|2022-02-22 02:00:00|2336.6|2330.6|2337.1|2331.1|2337.1|2331.1|2336.4|2330.4|31
1645495500000|2022-02-22 02:05:00|2336.9|2330.9|2336.9|2330.9|2337.1|2331.1|2336.6|2330.6|40
1645495800000|2022-02-22 02:10:00|2336.6|2330.6|2336.4|2330.4|2336.8|2330.8|2335.1|2329.1|41
1645496100000|2022-02-22 02:15:00|2336.6|2330.6|2336.1|2330.1|2336.6|2330.6|2336|2330|12
1645496400000|2022-02-22 02:20:00|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|14
1645496700000|2022-02-22 02:25:00|2336.4|2330.4|2336.1|2330.1|2336.6|2330.6|2335.9|2329.9|11
1645497000000|2022-02-22 02:30:00|2335.9|2329.9|2336.1|2330.1|2336.6|2330.6|2335.6|2329.6|61
1645497300000|2022-02-22 02:35:00|2336.4|2330.4|2336.5|2330.5|2336.9|2330.9|2335.6|2329.6|66
1645497600000|2022-02-22 02:40:00|2336.4|2330.4|2332.6|2326.6|2336.6|2330.6|2332|2326|93
1645497900000|2022-02-22 02:45:00|2332.9|2326.9|2332.9|2326.9|2333.4|2327.4|2331.1|2325.1|32
1645498200000|2022-02-22 02:50:00|2332.8|2326.8|2333.5|2327.5|2333.6|2327.6|2332.8|2326.8|85
1645498500000|2022-02-22 02:55:00|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.5|2327.5|62
1645498800000|2022-02-22 03:00:00|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.4|2328.4|171
1645499100000|2022-02-22 03:05:00|2334.4|2328.4|2334.4|2328.4|2334.9|2328.9|2334.1|2328.1|111
1645499400000|2022-02-22 03:10:00|2334.8|2328.8|2334.4|2328.4|2334.8|2328.8|2334.3|2328.3|7
1645499700000|2022-02-22 03:15:00|2334.6|2328.6|2334.6|2328.6|2334.8|2328.8|2334.3|2328.3|12
1645500000000|2022-02-22 03:20:00|2334.4|2328.4|2335.1|2329.1|2335.4|2329.4|2334.4|2328.4|55
1645500300000|2022-02-22 03:25:00|2335.4|2329.4|2337.1|2331.1|2337.4|2331.4|2335.1|2329.1|20
1645500600000|2022-02-22 03:30:00|2337.4|2331.4|2336.1|2330.1|2337.4|2331.4|2335.9|2329.9|10
1645500900000|2022-02-22 03:35:00|2336.3|2330.3|2336|2330|2336.3|2330.3|2336|2330|2
1645501500000|2022-02-22 03:45:00|2335.6|2329.6|2334.8|2328.8|2335.6|2329.6|2334.8|2328.8|6
1645501800000|2022-02-22 03:50:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|4
1645502100000|2022-02-22 03:55:00|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|19
1645502400000|2022-02-22 04:00:00|2334.4|2328.4|2332.9|2326.9|2334.4|2328.4|2332.6|2326.6|11
1645502700000|2022-02-22 04:05:00|2333|2327|2334.6|2328.6|2334.6|2328.6|2332.6|2326.6|13
1645503000000|2022-02-22 04:10:00|2334.9|2328.9|2335.6|2329.6|2335.6|2329.6|2334.6|2328.6|8
1645503300000|2022-02-22 04:15:00|2336|2330|2336.4|2330.4|2336.4|2330.4|2335.9|2329.9|5
1645503600000|2022-02-22 04:20:00|2336.3|2330.3|2336.3|2330.3|2336.4|2330.4|2336.3|2330.3|3
1645503900000|2022-02-22 04:25:00|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1645504200000|2022-02-22 04:30:00|2335.9|2329.9|2336|2330|2336.1|2330.1|2335.9|2329.9|3
1645504500000|2022-02-22 04:35:00|2335.9|2329.9|2336|2330|2336.1|2330.1|2335.9|2329.9|7
1645504800000|2022-02-22 04:40:00|2335.9|2329.9|2335.3|2329.3|2335.9|2329.9|2335.1|2329.1|4
1645505100000|2022-02-22 04:45:00|2335.1|2329.1|2333.6|2327.6|2335.1|2329.1|2333.6|2327.6|5
1645505400000|2022-02-22 04:50:00|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|2
1645506000000|2022-02-22 05:00:00|2333.9|2327.9|2333.1|2327.1|2333.9|2327.9|2333.1|2327.1|13
1645506300000|2022-02-22 05:05:00|2333.4|2327.4|2333.9|2327.9|2334.4|2328.4|2333.4|2327.4|6
1645507500000|2022-02-22 05:25:00|2334.4|2328.4|2333.1|2327.1|2334.6|2328.6|2333.1|2327.1|22
1645507800000|2022-02-22 05:30:00|2332.9|2326.9|2332.1|2326.1|2333.1|2327.1|2330.1|2324.1|34
1645508100000|2022-02-22 05:35:00|2332.4|2326.4|2333.4|2327.4|2333.4|2327.4|2332.1|2326.1|10
1645508400000|2022-02-22 05:40:00|2334.1|2328.1|2334.6|2328.6|2334.8|2328.8|2333.6|2327.6|19
1645508700000|2022-02-22 05:45:00|2334.8|2328.8|2334.6|2328.6|2336.3|2330.3|2334.6|2328.6|21
1645509000000|2022-02-22 05:50:00|2334.5|2328.5|2333.4|2327.4|2334.6|2328.6|2333.4|2327.4|59
1645509300000|2022-02-22 05:55:00|2333.3|2327.3|2333.8|2327.8|2334.1|2328.1|2331.8|2325.8|23
1645509600000|2022-02-22 06:00:00|2333.6|2327.6|2331.3|2325.3|2333.6|2327.6|2331.3|2325.3|11
1645509900000|2022-02-22 06:05:00|2331.5|2325.5|2328.4|2322.4|2331.6|2325.6|2327.9|2321.9|29
1645510200000|2022-02-22 06:10:00|2328.1|2322.1|2325.4|2319.4|2328.4|2322.4|2324.1|2318.1|57
1645510500000|2022-02-22 06:15:00|2325.1|2319.1|2326.6|2320.6|2327.1|2321.1|2325.1|2319.1|17
1645510800000|2022-02-22 06:20:00|2326.9|2320.9|2327.5|2321.5|2327.9|2321.9|2326.6|2320.6|13
1645511100000|2022-02-22 06:25:00|2327.6|2321.6|2325.9|2319.9|2328.6|2322.6|2325.9|2319.9|86
1645511400000|2022-02-22 06:30:00|2326.9|2320.9|2326.9|2320.9|2327.9|2321.9|2325.9|2319.9|40
1645511700000|2022-02-22 06:35:00|2326.4|2320.4|2327.9|2321.9|2328|2322|2326.4|2320.4|38
1645512000000|2022-02-22 06:40:00|2328|2322|2327.9|2321.9|2328.1|2322.1|2327.6|2321.6|48
1645512300000|2022-02-22 06:45:00|2328|2322|2328.6|2322.6|2328.9|2322.9|2327.6|2321.6|75
1645512600000|2022-02-22 06:50:00|2328.9|2322.9|2327.1|2321.1|2329.3|2323.3|2326.9|2320.9|76
1645512900000|2022-02-22 06:55:00|2327.4|2321.4|2328.5|2322.5|2329.4|2323.4|2327.1|2321.1|144
1645513200000|2022-02-22 07:00:00|2328.8|2322.8|2330.5|2324.5|2330.9|2324.9|2328.4|2322.4|40
1645513500000|2022-02-22 07:05:00|2330.8|2324.8|2329.5|2323.5|2330.8|2324.8|2329.1|2323.1|31
1645513800000|2022-02-22 07:10:00|2329.3|2323.3|2326.5|2320.5|2329.3|2323.3|2326.5|2320.5|23
1645514100000|2022-02-22 07:15:00|2326.3|2320.3|2325.9|2319.9|2326.3|2320.3|2325.9|2319.9|3
1645514400000|2022-02-22 07:20:00|2326|2320|2323.8|2317.8|2326.5|2320.5|2323.4|2317.4|44
1645514700000|2022-02-22 07:25:00|2324|2318|2324.3|2318.3|2325.9|2319.9|2323.6|2317.6|77
1645515000000|2022-02-22 07:30:00|2324.4|2318.4|2319.6|2313.6|2324.4|2318.4|2319.6|2313.6|37
1645515300000|2022-02-22 07:35:00|2319.8|2313.8|2318.4|2312.4|2319.8|2313.8|2317.4|2311.4|14
1645515600000|2022-02-22 07:40:00|2318.6|2312.6|2316.5|2310.5|2318.9|2312.9|2316|2310|18
1645515900000|2022-02-22 07:45:00|2316.8|2310.8|2318.6|2312.6|2319.1|2313.1|2316.6|2310.6|12
1645516200000|2022-02-22 07:50:00|2318.4|2312.4|2317.9|2311.9|2318.8|2312.8|2317.4|2311.4|52
1645516500000|2022-02-22 07:55:00|2317.8|2311.8|2316.3|2310.3|2319|2313|2316.3|2310.3|27
1645516800000|2022-02-22 08:00:00|2315.6|2309.6|2312.4|2306.4|2315.6|2309.6|2308.6|2302.6|81
1645517100000|2022-02-22 08:05:00|2312.5|2306.5|2313.1|2307.1|2315|2309|2312.5|2306.5|83
1645517400000|2022-02-22 08:10:00|2314.4|2308.4|2319.5|2313.5|2319.5|2313.5|2313.3|2307.3|48
1645517700000|2022-02-22 08:15:00|2319.6|2313.6|2325.3|2319.3|2326.1|2320.1|2319.6|2313.6|71
1645518000000|2022-02-22 08:20:00|2325.1|2319.1|2326|2320|2328.9|2322.9|2324.3|2318.3|51
1645518300000|2022-02-22 08:25:00|2325.8|2319.8|2326|2320|2326.8|2320.8|2325|2319|18
1645518600000|2022-02-22 08:30:00|2326.3|2320.3|2325|2319|2327.3|2321.3|2325|2319|26
1645518900000|2022-02-22 08:35:00|2325.3|2319.3|2328.3|2322.3|2328.5|2322.5|2325|2319|28
1645519200000|2022-02-22 08:40:00|2328.5|2322.5|2330.3|2324.3|2330.8|2324.8|2328|2322|34
1645519500000|2022-02-22 08:45:00|2330.5|2324.5|2329.5|2323.5|2330.8|2324.8|2327.5|2321.5|32
1645519800000|2022-02-22 08:50:00|2329.8|2323.8|2329.3|2323.3|2330|2324|2328.8|2322.8|22
1645520100000|2022-02-22 08:55:00|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2328.5|2322.5|29
1645520400000|2022-02-22 09:00:00|2329.8|2323.8|2330.5|2324.5|2331.8|2325.8|2329.8|2323.8|20
1645520700000|2022-02-22 09:05:00|2330.8|2324.8|2332.3|2326.3|2332.3|2326.3|2330.5|2324.5|21
1645521000000|2022-02-22 09:10:00|2332.5|2326.5|2331.3|2325.3|2332.8|2326.8|2330.3|2324.3|22
1645521300000|2022-02-22 09:15:00|2331.5|2325.5|2332.3|2326.3|2332.8|2326.8|2329.8|2323.8|21
1645521600000|2022-02-22 09:20:00|2332.5|2326.5|2335|2329|2336.8|2330.8|2332.5|2326.5|25
1645521900000|2022-02-22 09:25:00|2334.8|2328.8|2333.5|2327.5|2335.3|2329.3|2333.5|2327.5|20
1645522200000|2022-02-22 09:30:00|2333.3|2327.3|2331.3|2325.3|2333.5|2327.5|2330.5|2324.5|16
1645522500000|2022-02-22 09:35:00|2331.8|2325.8|2328.5|2322.5|2332.5|2326.5|2327.8|2321.8|22
1645522800000|2022-02-22 09:40:00|2328.3|2322.3|2333.3|2327.3|2333.3|2327.3|2328|2322|47
1645523100000|2022-02-22 09:45:00|2333|2327|2332.5|2326.5|2333|2327|2330.3|2324.3|29
1645523400000|2022-02-22 09:50:00|2332.8|2326.8|2334|2328|2335.5|2329.5|2332.8|2326.8|31
1645523700000|2022-02-22 09:55:00|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.3|2327.3|9
1645524000000|2022-02-22 10:00:00|2333.5|2327.5|2334.3|2328.3|2334.5|2328.5|2333.3|2327.3|18
1645524300000|2022-02-22 10:05:00|2333.8|2327.8|2334|2328|2334|2328|2333.3|2327.3|11
1645524600000|2022-02-22 10:10:00|2334.3|2328.3|2334|2328|2334.3|2328.3|2334|2328|2
1645524900000|2022-02-22 10:15:00|2334.3|2328.3|2335.5|2329.5|2335.8|2329.8|2334.3|2328.3|12
1645525200000|2022-02-22 10:20:00|2335.8|2329.8|2336.8|2330.8|2336.8|2330.8|2335.5|2329.5|8
1645525500000|2022-02-22 10:25:00|2337.5|2331.5|2339.3|2333.3|2340.3|2334.3|2337.5|2331.5|23
1645525800000|2022-02-22 10:30:00|2339|2333|2338|2332|2340|2334|2338|2332|13
1645526100000|2022-02-22 10:35:00|2338.3|2332.3|2337.5|2331.5|2338.3|2332.3|2337|2331|18
1645526400000|2022-02-22 10:40:00|2337.3|2331.3|2334.5|2328.5|2337.3|2331.3|2334.3|2328.3|14
1645526700000|2022-02-22 10:45:00|2334.8|2328.8|2334|2328|2335.3|2329.3|2333.8|2327.8|12
1645527000000|2022-02-22 10:50:00|2334.3|2328.3|2334.8|2328.8|2335.3|2329.3|2334.3|2328.3|9
1645527300000|2022-02-22 10:55:00|2334.5|2328.5|2334.3|2328.3|2334.8|2328.8|2334.3|2328.3|11
1645527600000|2022-02-22 11:00:00|2334|2328|2333.5|2327.5|2334|2328|2329.8|2323.8|25
1645527900000|2022-02-22 11:05:00|2332.8|2326.8|2332.3|2326.3|2332.8|2326.8|2332|2326|8
1645528200000|2022-02-22 11:10:00|2332|2326|2329.5|2323.5|2332|2326|2329.5|2323.5|10
1645528500000|2022-02-22 11:15:00|2329.3|2323.3|2325.3|2319.3|2329.5|2323.5|2325.3|2319.3|23
1645528800000|2022-02-22 11:20:00|2325.5|2319.5|2326.3|2320.3|2329|2323|2325.5|2319.5|22
1645529100000|2022-02-22 11:25:00|2326|2320|2326.5|2320.5|2326.8|2320.8|2326|2320|7
1645529400000|2022-02-22 11:30:00|2326.3|2320.3|2328|2322|2328.5|2322.5|2325.5|2319.5|58
1645529700000|2022-02-22 11:35:00|2327.8|2321.8|2328.3|2322.3|2328.5|2322.5|2327|2321|23
1645530000000|2022-02-22 11:40:00|2328.5|2322.5|2327.5|2321.5|2328.8|2322.8|2327.5|2321.5|9
1645530300000|2022-02-22 11:45:00|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2325.3|2319.3|13
1645530600000|2022-02-22 11:50:00|2326|2320|2326.5|2320.5|2326.8|2320.8|2325.5|2319.5|39
1645530900000|2022-02-22 11:55:00|2326.8|2320.8|2327|2321|2327.3|2321.3|2326.5|2320.5|19
1645531200000|2022-02-22 12:00:00|2327.3|2321.3|2325.5|2319.5|2327.3|2321.3|2324.8|2318.8|27
1645531500000|2022-02-22 12:05:00|2325.8|2319.8|2325.5|2319.5|2327|2321|2325.5|2319.5|31
1645531800000|2022-02-22 12:10:00|2325.3|2319.3|2323|2317|2326|2320|2321.5|2315.5|29
1645532100000|2022-02-22 12:15:00|2323.3|2317.3|2327.5|2321.5|2327.5|2321.5|2323.3|2317.3|14
1645532400000|2022-02-22 12:20:00|2327.8|2321.8|2327.3|2321.3|2329.5|2323.5|2327.3|2321.3|15
1645532700000|2022-02-22 12:25:00|2326.8|2320.8|2325|2319|2326.8|2320.8|2324.3|2318.3|25
1645533000000|2022-02-22 12:30:00|2325.3|2319.3|2324|2318|2325.8|2319.8|2322.5|2316.5|29
1645533300000|2022-02-22 12:35:00|2324.3|2318.3|2323.3|2317.3|2324.8|2318.8|2323|2317|34
1645533600000|2022-02-22 12:40:00|2323.5|2317.5|2325.3|2319.3|2325.5|2319.5|2323|2317|24
1645533900000|2022-02-22 12:45:00|2325.5|2319.5|2328|2322|2328.5|2322.5|2325|2319|44
1645534200000|2022-02-22 12:50:00|2327.8|2321.8|2331.8|2325.8|2334.8|2328.8|2327.5|2321.5|43
1645534500000|2022-02-22 12:55:00|2331.5|2325.5|2334.3|2328.3|2334.5|2328.5|2331.3|2325.3|56
1645534800000|2022-02-22 13:00:00|2334.5|2328.5|2336.5|2330.5|2337|2331|2333.9|2327.9|149
1645535100000|2022-02-22 13:05:00|2336.3|2330.3|2340|2334|2340.1|2334.1|2335.8|2329.8|166
1645535400000|2022-02-22 13:10:00|2340.1|2334.1|2337.5|2331.5|2340.1|2334.1|2337|2331|78
1645535700000|2022-02-22 13:15:00|2337|2331|2335.3|2329.3|2337.5|2331.5|2334.6|2328.6|115
1645536000000|2022-02-22 13:20:00|2335|2329|2338.9|2332.9|2339.3|2333.3|2334.6|2328.6|72
1645536300000|2022-02-22 13:25:00|2338.6|2332.6|2339.8|2333.8|2339.8|2333.8|2337.8|2331.8|64
1645536600000|2022-02-22 13:30:00|2340.1|2334.1|2342.1|2336.1|2342.1|2336.1|2338.8|2332.8|52
1645536900000|2022-02-22 13:35:00|2341.9|2335.9|2344.3|2338.3|2344.6|2338.6|2341.3|2335.3|28
1645537200000|2022-02-22 13:40:00|2344.5|2338.5|2344.8|2338.8|2345.5|2339.5|2344|2338|17
1645537500000|2022-02-22 13:45:00|2344.6|2338.6|2342.8|2336.8|2344.6|2338.6|2342.5|2336.5|38
1645537800000|2022-02-22 13:50:00|2343|2337|2346.6|2340.6|2348.4|2342.4|2342.6|2336.6|63
1645538100000|2022-02-22 13:55:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|20
1645538400000|2022-02-22 14:00:00|2346|2340|2344.8|2338.8|2346.5|2340.5|2343.5|2337.5|55
1645538700000|2022-02-22 14:05:00|2345|2339|2347.3|2341.3|2348.3|2342.3|2344.8|2338.8|51
1645539000000|2022-02-22 14:10:00|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2345.8|2339.8|32
1645539300000|2022-02-22 14:15:00|2346.5|2340.5|2346.3|2340.3|2347|2341|2345.4|2339.4|63
1645539600000|2022-02-22 14:20:00|2346|2340|2347.6|2341.6|2349|2343|2345.9|2339.9|49
1645539900000|2022-02-22 14:25:00|2347.8|2341.8|2349|2343|2349.6|2343.6|2347.8|2341.8|19
1645540200000|2022-02-22 14:30:00|2349.3|2343.3|2348|2342|2349.4|2343.4|2348|2342|20
1645540500000|2022-02-22 14:35:00|2348.3|2342.3|2347.9|2341.9|2348.8|2342.8|2347.9|2341.9|18
1645540800000|2022-02-22 14:40:00|2347.6|2341.6|2347|2341|2348|2342|2345|2339|75
1645541100000|2022-02-22 14:45:00|2347.5|2341.5|2348.8|2342.8|2348.8|2342.8|2347|2341|17
1645541400000|2022-02-22 14:50:00|2348.5|2342.5|2349.4|2343.4|2349.4|2343.4|2347.8|2341.8|26
1645541700000|2022-02-22 14:55:00|2349.8|2343.8|2350|2344|2350.5|2344.5|2348.8|2342.8|37
1645542000000|2022-02-22 15:00:00|2349.8|2343.8|2349.3|2343.3|2349.8|2343.8|2347.5|2341.5|113
1645542300000|2022-02-22 15:05:00|2349|2343|2347.8|2341.8|2349.3|2343.3|2347.8|2341.8|23
1645542600000|2022-02-22 15:10:00|2348|2342|2348.3|2342.3|2348.4|2342.4|2347.5|2341.5|11
1645542900000|2022-02-22 15:15:00|2348.4|2342.4|2349.1|2343.1|2349.1|2343.1|2348.3|2342.3|16
1645543200000|2022-02-22 15:20:00|2348.8|2342.8|2347.3|2341.3|2349|2343|2347.3|2341.3|43
1645543500000|2022-02-22 15:25:00|2347|2341|2349|2343|2349|2343|2347|2341|35
1645543800000|2022-02-22 15:30:00|2348.5|2342.5|2345|2339|2348.5|2342.5|2342.5|2336.5|90
1645544100000|2022-02-22 15:35:00|2345.3|2339.3|2340.5|2334.5|2345.5|2339.5|2339.9|2333.9|122
1645544400000|2022-02-22 15:40:00|2340|2334|2339.5|2333.5|2340.6|2334.6|2338.8|2332.8|146
1645544700000|2022-02-22 15:45:00|2339.3|2333.3|2339.4|2333.4|2340.5|2334.5|2339.3|2333.3|81
1645545000000|2022-02-22 15:50:00|2339.1|2333.1|2336|2330|2340.5|2334.5|2335.8|2329.8|75
1645545300000|2022-02-22 15:55:00|2335.8|2329.8|2340|2334|2342.9|2336.9|2335.3|2329.3|111
1645545600000|2022-02-22 16:00:00|2340.3|2334.3|2337.3|2331.3|2340.8|2334.8|2337.3|2331.3|49
1645545900000|2022-02-22 16:05:00|2337.5|2331.5|2341.3|2335.3|2343.8|2337.8|2336.6|2330.6|79
1645546200000|2022-02-22 16:10:00|2341.1|2335.1|2343.8|2337.8|2345.1|2339.1|2341|2335|61
1645546500000|2022-02-22 16:15:00|2343.6|2337.6|2340|2334|2347.1|2341.1|2340|2334|149
1645546800000|2022-02-22 16:20:00|2339.8|2333.8|2339.6|2333.6|2343.3|2337.3|2339.3|2333.3|69
1645547100000|2022-02-22 16:25:00|2339.4|2333.4|2338.1|2332.1|2339.9|2333.9|2336.8|2330.8|64
1645547400000|2022-02-22 16:30:00|2338.3|2332.3|2336.4|2330.4|2338.5|2332.5|2335.8|2329.8|81
1645547700000|2022-02-22 16:35:00|2336.5|2330.5|2336.6|2330.6|2337|2331|2336.1|2330.1|208
1645548000000|2022-02-22 16:40:00|2337|2331|2341.5|2335.5|2341.5|2335.5|2336.8|2330.8|32
1645548300000|2022-02-22 16:45:00|2341.3|2335.3|2340.8|2334.8|2342.3|2336.3|2339.1|2333.1|82
1645548600000|2022-02-22 16:50:00|2340.6|2334.6|2340.1|2334.1|2341|2335|2339.8|2333.8|55
1645548900000|2022-02-22 16:55:00|2340.3|2334.3|2340.8|2334.8|2341|2335|2340.3|2334.3|39
1645549200000|2022-02-22 17:00:00|2340.5|2334.5|2340|2334|2340.5|2334.5|2339.8|2333.8|38
1645549500000|2022-02-22 17:05:00|2340.1|2334.1|2342.1|2336.1|2342.1|2336.1|2340.1|2334.1|11
1645549800000|2022-02-22 17:10:00|2341.5|2335.5|2341.3|2335.3|2342|2336|2340.8|2334.8|24
1645550100000|2022-02-22 17:15:00|2341.5|2335.5|2341.5|2335.5|2341.8|2335.8|2341.5|2335.5|3
1645550400000|2022-02-22 17:20:00|2341.3|2335.3|2342|2336|2342|2336|2341.3|2335.3|3
1645550700000|2022-02-22 17:25:00|2342.1|2336.1|2342.3|2336.3|2342.3|2336.3|2342.1|2336.1|4
1645551000000|2022-02-22 17:30:00|2342.1|2336.1|2342.3|2336.3|2342.5|2336.5|2342.1|2336.1|15
1645551300000|2022-02-22 17:35:00|2342.5|2336.5|2342.3|2336.3|2342.5|2336.5|2342.1|2336.1|22
1645551600000|2022-02-22 17:40:00|2342.1|2336.1|2342|2336|2342.8|2336.8|2341.5|2335.5|20
1645551900000|2022-02-22 17:45:00|2342.1|2336.1|2342|2336|2342.3|2336.3|2342|2336|22
1645552200000|2022-02-22 17:50:00|2342.3|2336.3|2342.1|2336.1|2342.3|2336.3|2342|2336|7
1645552500000|2022-02-22 17:55:00|2341.9|2335.9|2345.1|2339.1|2345.1|2339.1|2341.4|2335.4|40
1645578000000|2022-02-23 01:00:00|2347.9|2341.9|2347.6|2341.6|2348.6|2342.6|2346.4|2340.4|76
1645578300000|2022-02-23 01:05:00|2347.9|2341.9|2345.8|2339.8|2348.3|2342.3|2345.8|2339.8|56
1645578600000|2022-02-23 01:10:00|2345.5|2339.5|2344.9|2338.9|2345.5|2339.5|2342.9|2336.9|46
1645578900000|2022-02-23 01:15:00|2344.6|2338.6|2342.9|2336.9|2344.6|2338.6|2341.9|2335.9|63
1645579200000|2022-02-23 01:20:00|2342.8|2336.8|2343.1|2337.1|2343.4|2337.4|2342.1|2336.1|28
1645579500000|2022-02-23 01:25:00|2343|2337|2342.6|2336.6|2343.3|2337.3|2341.6|2335.6|62
1645579800000|2022-02-23 01:30:00|2342.9|2336.9|2342.1|2336.1|2343.1|2337.1|2341.5|2335.5|87
1645580100000|2022-02-23 01:35:00|2341.9|2335.9|2342.4|2336.4|2342.6|2336.6|2341.9|2335.9|10
1645580400000|2022-02-23 01:40:00|2342.1|2336.1|2342.4|2336.4|2342.6|2336.6|2341.8|2335.8|26
1645580700000|2022-02-23 01:45:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.1|2336.1|24
1645581000000|2022-02-23 01:50:00|2342.6|2336.6|2342.9|2336.9|2343.1|2337.1|2341.6|2335.6|65
1645581300000|2022-02-23 01:55:00|2342.8|2336.8|2342.1|2336.1|2343.1|2337.1|2342|2336|61
1645581600000|2022-02-23 02:00:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2341.9|2335.9|13
1645581900000|2022-02-23 02:05:00|2342.6|2336.6|2341.9|2335.9|2342.6|2336.6|2341.9|2335.9|12
1645582200000|2022-02-23 02:10:00|2342.1|2336.1|2342.4|2336.4|2343.1|2337.1|2341.9|2335.9|10
1645583100000|2022-02-23 02:25:00|2342.9|2336.9|2343|2337|2343.6|2337.6|2342.6|2336.6|12
1645583400000|2022-02-23 02:30:00|2342.9|2336.9|2342.1|2336.1|2342.9|2336.9|2342.1|2336.1|24
1645583700000|2022-02-23 02:35:00|2342.4|2336.4|2342.1|2336.1|2342.6|2336.6|2342|2336|50
1645584000000|2022-02-23 02:40:00|2342|2336|2342.3|2336.3|2342.4|2336.4|2342|2336|23
1645584300000|2022-02-23 02:45:00|2342.1|2336.1|2343.1|2337.1|2343.4|2337.4|2341.6|2335.6|25
1645584600000|2022-02-23 02:50:00|2343.3|2337.3|2342.9|2336.9|2343.4|2337.4|2342.9|2336.9|62
1645584900000|2022-02-23 02:55:00|2343.1|2337.1|2343.1|2337.1|2343.6|2337.6|2342.9|2336.9|44
1645585200000|2022-02-23 03:00:00|2343.3|2337.3|2343.3|2337.3|2343.4|2337.4|2342.9|2336.9|10
1645585500000|2022-02-23 03:05:00|2343.4|2337.4|2343.3|2337.3|2343.4|2337.4|2342.9|2336.9|25
1645585800000|2022-02-23 03:10:00|2343.5|2337.5|2342.4|2336.4|2343.5|2337.5|2342.1|2336.1|28
1645586100000|2022-02-23 03:15:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.1|2336.1|15
1645586400000|2022-02-23 03:20:00|2342.1|2336.1|2342.6|2336.6|2342.9|2336.9|2342.1|2336.1|21
1645586700000|2022-02-23 03:25:00|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2342.6|2336.6|16
1645587300000|2022-02-23 03:35:00|2342.6|2336.6|2343.1|2337.1|2343.1|2337.1|2342.5|2336.5|11
1645587600000|2022-02-23 03:40:00|2343|2337|2343.1|2337.1|2343.1|2337.1|2342.8|2336.8|26
1645587900000|2022-02-23 03:45:00|2342.9|2336.9|2342|2336|2342.9|2336.9|2342|2336|10
1645588200000|2022-02-23 03:50:00|2341.8|2335.8|2342.1|2336.1|2342.4|2336.4|2341.8|2335.8|16
1645588500000|2022-02-23 03:55:00|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|11
1645588800000|2022-02-23 04:00:00|2342.1|2336.1|2341.6|2335.6|2342.1|2336.1|2341.6|2335.6|11
1645589100000|2022-02-23 04:05:00|2341.4|2335.4|2341.5|2335.5|2342.1|2336.1|2341.4|2335.4|12
1645589400000|2022-02-23 04:10:00|2341.8|2335.8|2341.9|2335.9|2342.1|2336.1|2341.4|2335.4|10
1645589700000|2022-02-23 04:15:00|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|4
1645590000000|2022-02-23 04:20:00|2342.1|2336.1|2342.1|2336.1|2342.9|2336.9|2341.5|2335.5|37
1645590300000|2022-02-23 04:25:00|2341.9|2335.9|2342|2336|2342.4|2336.4|2341.9|2335.9|38
1645590600000|2022-02-23 04:30:00|2342.1|2336.1|2343.1|2337.1|2343.4|2337.4|2342.1|2336.1|12
1645590900000|2022-02-23 04:35:00|2342.9|2336.9|2343.1|2337.1|2343.4|2337.4|2342.8|2336.8|10
1645591500000|2022-02-23 04:45:00|2343.4|2337.4|2343.1|2337.1|2343.4|2337.4|2343.1|2337.1|2
1645591800000|2022-02-23 04:50:00|2343.4|2337.4|2343.5|2337.5|2343.6|2337.6|2343.1|2337.1|5
1645592100000|2022-02-23 04:55:00|2343.8|2337.8|2344.5|2338.5|2344.6|2338.6|2343.8|2337.8|17
1645592400000|2022-02-23 05:00:00|2344.8|2338.8|2344.5|2338.5|2344.8|2338.8|2344.5|2338.5|2
1645592700000|2022-02-23 05:05:00|2344.6|2338.6|2344.8|2338.8|2344.9|2338.9|2344.5|2338.5|10
1645593000000|2022-02-23 05:10:00|2344.5|2338.5|2344.6|2338.6|2344.9|2338.9|2344.1|2338.1|15
1645593300000|2022-02-23 05:15:00|2344.4|2338.4|2344.8|2338.8|2344.9|2338.9|2344.4|2338.4|11
1645593600000|2022-02-23 05:20:00|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.9|2338.9|4
1645593900000|2022-02-23 05:25:00|2343.6|2337.6|2344.5|2338.5|2344.5|2338.5|2343.6|2337.6|3
1645594200000|2022-02-23 05:30:00|2344.8|2338.8|2345.6|2339.6|2347.3|2341.3|2344.5|2338.5|54
1645594500000|2022-02-23 05:35:00|2345.9|2339.9|2344.8|2338.8|2346.1|2340.1|2344.8|2338.8|46
1645594800000|2022-02-23 05:40:00|2345|2339|2345|2339|2345.4|2339.4|2344.8|2338.8|16
1645595100000|2022-02-23 05:45:00|2345.3|2339.3|2346.9|2340.9|2348.4|2342.4|2345|2339|35
1645595400000|2022-02-23 05:50:00|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2346.9|2340.9|25
1645595700000|2022-02-23 05:55:00|2346.9|2340.9|2347|2341|2347.1|2341.1|2346.9|2340.9|39
1645596000000|2022-02-23 06:00:00|2347.1|2341.1|2348.1|2342.1|2348.4|2342.4|2347|2341|36
1645596300000|2022-02-23 06:05:00|2348.3|2342.3|2348.1|2342.1|2348.4|2342.4|2348|2342|7
1645596600000|2022-02-23 06:10:00|2348.5|2342.5|2348.9|2342.9|2348.9|2342.9|2348.4|2342.4|5
1645596900000|2022-02-23 06:15:00|2349|2343|2349.4|2343.4|2349.4|2343.4|2348.8|2342.8|18
1645597200000|2022-02-23 06:20:00|2349.3|2343.3|2348.4|2342.4|2349.3|2343.3|2347.4|2341.4|19
1645597500000|2022-02-23 06:25:00|2348.5|2342.5|2348.1|2342.1|2348.5|2342.5|2348.1|2342.1|36
1645597800000|2022-02-23 06:30:00|2348.8|2342.8|2348.4|2342.4|2349.3|2343.3|2348.3|2342.3|14
1645598100000|2022-02-23 06:35:00|2348.9|2342.9|2348.3|2342.3|2349.1|2343.1|2347.6|2341.6|15
1645598400000|2022-02-23 06:40:00|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.1|2342.1|35
1645598700000|2022-02-23 06:45:00|2348.6|2342.6|2348.4|2342.4|2349.3|2343.3|2347.4|2341.4|34
1645599000000|2022-02-23 06:50:00|2347.9|2341.9|2348.1|2342.1|2348.6|2342.6|2347.9|2341.9|91
1645599300000|2022-02-23 06:55:00|2348.4|2342.4|2347.6|2341.6|2349|2343|2347.4|2341.4|49
1645599600000|2022-02-23 07:00:00|2347.9|2341.9|2347.9|2341.9|2348.4|2342.4|2347.9|2341.9|16
1645599900000|2022-02-23 07:05:00|2348.1|2342.1|2348.4|2342.4|2348.5|2342.5|2348.1|2342.1|16
1645600200000|2022-02-23 07:10:00|2349.3|2343.3|2349.6|2343.6|2349.9|2343.9|2349|2343|15
1645600500000|2022-02-23 07:15:00|2348.6|2342.6|2347.1|2341.1|2348.6|2342.6|2346.8|2340.8|10
1645601400000|2022-02-23 07:30:00|2348.6|2342.6|2344.6|2338.6|2348.8|2342.8|2344.6|2338.6|16
1645601700000|2022-02-23 07:35:00|2343.6|2337.6|2343.1|2337.1|2343.6|2337.6|2341.9|2335.9|16
1645602000000|2022-02-23 07:40:00|2342.6|2336.6|2345.6|2339.6|2345.6|2339.6|2342.6|2336.6|9
1645602300000|2022-02-23 07:45:00|2345.9|2339.9|2345.6|2339.6|2346.4|2340.4|2345.5|2339.5|29
1645602600000|2022-02-23 07:50:00|2345.8|2339.8|2344.6|2338.6|2345.9|2339.9|2344|2338|27
1645602900000|2022-02-23 07:55:00|2345|2339|2342.4|2336.4|2345.3|2339.3|2342.1|2336.1|28
1645603200000|2022-02-23 08:00:00|2342.5|2336.5|2342|2336|2342.8|2336.8|2340.4|2334.4|53
1645603500000|2022-02-23 08:05:00|2341.8|2335.8|2341.5|2335.5|2342.5|2336.5|2341.5|2335.5|29
1645603800000|2022-02-23 08:10:00|2341.4|2335.4|2347.5|2341.5|2347.5|2341.5|2340.5|2334.5|66
1645604100000|2022-02-23 08:15:00|2347.8|2341.8|2347.5|2341.5|2349.5|2343.5|2346.9|2340.9|46
1645604400000|2022-02-23 08:20:00|2347.8|2341.8|2350|2344|2350|2344|2347.8|2341.8|35
1645604700000|2022-02-23 08:25:00|2350.3|2344.3|2350.3|2344.3|2350.5|2344.5|2348.9|2342.9|17
1645605000000|2022-02-23 08:30:00|2351.3|2345.3|2354.5|2348.5|2354.5|2348.5|2351.3|2345.3|31
1645605300000|2022-02-23 08:35:00|2354.6|2348.6|2354.1|2348.1|2354.8|2348.8|2353.3|2347.3|11
1645605600000|2022-02-23 08:40:00|2354.3|2348.3|2353.1|2347.1|2354.3|2348.3|2352.8|2346.8|21
1645605900000|2022-02-23 08:45:00|2353.4|2347.4|2353.3|2347.3|2353.8|2347.8|2353.1|2347.1|17
1645606200000|2022-02-23 08:50:00|2353.1|2347.1|2352.8|2346.8|2354|2348|2352.8|2346.8|19
1645606500000|2022-02-23 08:55:00|2352.5|2346.5|2353|2347|2353.9|2347.9|2352.5|2346.5|22
1645606800000|2022-02-23 09:00:00|2352.9|2346.9|2353.8|2347.8|2354|2348|2352.5|2346.5|22
1645607100000|2022-02-23 09:05:00|2354|2348|2354.6|2348.6|2354.6|2348.6|2353.9|2347.9|6
1645607400000|2022-02-23 09:10:00|2354.5|2348.5|2354|2348|2354.5|2348.5|2353.6|2347.6|19
1645607700000|2022-02-23 09:15:00|2354.1|2348.1|2351.1|2345.1|2354.8|2348.8|2350.9|2344.9|26
1645608000000|2022-02-23 09:20:00|2351.8|2345.8|2348.9|2342.9|2352.9|2346.9|2348|2342|50
1645608300000|2022-02-23 09:25:00|2349|2343|2343.1|2337.1|2350.9|2344.9|2343.1|2337.1|104
1645608600000|2022-02-23 09:30:00|2343.3|2337.3|2342.8|2336.8|2347.1|2341.1|2342.3|2336.3|79
1645608900000|2022-02-23 09:35:00|2342.9|2336.9|2346.8|2340.8|2347.3|2341.3|2342.9|2336.9|40
1645609200000|2022-02-23 09:40:00|2347|2341|2348.8|2342.8|2349.1|2343.1|2345.8|2339.8|38
1645609500000|2022-02-23 09:45:00|2348.9|2342.9|2350|2344|2351|2345|2348.8|2342.8|37
1645609800000|2022-02-23 09:50:00|2350.4|2344.4|2350|2344|2351.3|2345.3|2349.9|2343.9|37
1645610100000|2022-02-23 09:55:00|2349.8|2343.8|2346.1|2340.1|2350.9|2344.9|2346|2340|33
1645610400000|2022-02-23 10:00:00|2346|2340|2342|2336|2349|2343|2342|2336|46
1645610700000|2022-02-23 10:05:00|2341.8|2335.8|2343|2337|2345.6|2339.6|2341.8|2335.8|27
1645611000000|2022-02-23 10:10:00|2342.6|2336.6|2344|2338|2344.8|2338.8|2342.6|2336.6|28
1645611300000|2022-02-23 10:15:00|2343.8|2337.8|2345.8|2339.8|2345.8|2339.8|2343|2337|24
1645611600000|2022-02-23 10:20:00|2346|2340|2344.9|2338.9|2346.4|2340.4|2344.9|2338.9|12
1645611900000|2022-02-23 10:25:00|2344.5|2338.5|2344.8|2338.8|2344.9|2338.9|2344.3|2338.3|16
1645612200000|2022-02-23 10:30:00|2344.9|2338.9|2343.9|2337.9|2346.3|2340.3|2343.8|2337.8|27
1645612500000|2022-02-23 10:35:00|2344|2338|2344.6|2338.6|2345.8|2339.8|2344|2338|21
1645612800000|2022-02-23 10:40:00|2344.8|2338.8|2344.1|2338.1|2345.3|2339.3|2344.1|2338.1|10
1645613100000|2022-02-23 10:45:00|2344.3|2338.3|2344.5|2338.5|2344.9|2338.9|2344.3|2338.3|6
1645613400000|2022-02-23 10:50:00|2344.6|2338.6|2346.9|2340.9|2346.9|2340.9|2344.5|2338.5|14
1645613700000|2022-02-23 10:55:00|2346.8|2340.8|2347.9|2341.9|2348.8|2342.8|2346.8|2340.8|14
1645614000000|2022-02-23 11:00:00|2347.5|2341.5|2347.4|2341.4|2348.8|2342.8|2347.4|2341.4|19
1645614300000|2022-02-23 11:05:00|2347|2341|2346.9|2340.9|2347.8|2341.8|2346.9|2340.9|12
1645614600000|2022-02-23 11:10:00|2347|2341|2346.8|2340.8|2348.1|2342.1|2346.8|2340.8|18
1645614900000|2022-02-23 11:15:00|2346.9|2340.9|2345.5|2339.5|2348.9|2342.9|2343.3|2337.3|43
1645615200000|2022-02-23 11:20:00|2345.6|2339.6|2345.3|2339.3|2346.8|2340.8|2344.5|2338.5|56
1645615500000|2022-02-23 11:25:00|2345.4|2339.4|2345.3|2339.3|2345.4|2339.4|2341.8|2335.8|31
1645615800000|2022-02-23 11:30:00|2345.1|2339.1|2347.1|2341.1|2347.3|2341.3|2345.1|2339.1|25
1645616100000|2022-02-23 11:35:00|2347.3|2341.3|2347|2341|2347.3|2341.3|2346.5|2340.5|18
1645616400000|2022-02-23 11:40:00|2346.9|2340.9|2347.8|2341.8|2348.8|2342.8|2346.9|2340.9|26
1645616700000|2022-02-23 11:45:00|2347.6|2341.6|2345.8|2339.8|2347.6|2341.6|2344.6|2338.6|26
1645617000000|2022-02-23 11:50:00|2345.6|2339.6|2346.5|2340.5|2346.8|2340.8|2344|2338|58
1645617300000|2022-02-23 11:55:00|2346|2340|2344.5|2338.5|2347|2341|2344.5|2338.5|39
1645617600000|2022-02-23 12:00:00|2344.6|2338.6|2345|2339|2346.4|2340.4|2344.6|2338.6|17
1645617900000|2022-02-23 12:05:00|2345.3|2339.3|2346.3|2340.3|2348.3|2342.3|2345|2339|41
1645618200000|2022-02-23 12:10:00|2346.1|2340.1|2346.8|2340.8|2347|2341|2346.1|2340.1|14
1645618500000|2022-02-23 12:15:00|2347.1|2341.1|2345.5|2339.5|2347.3|2341.3|2345.5|2339.5|19
1645618800000|2022-02-23 12:20:00|2345.1|2339.1|2345.3|2339.3|2345.8|2339.8|2345|2339|8
1645619100000|2022-02-23 12:25:00|2345|2339|2346.5|2340.5|2347|2341|2345|2339|16
1645619400000|2022-02-23 12:30:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|16
1645619700000|2022-02-23 12:35:00|2346.5|2340.5|2346|2340|2346.8|2340.8|2346|2340|10
1645620000000|2022-02-23 12:40:00|2345.8|2339.8|2346.4|2340.4|2346.5|2340.5|2345.3|2339.3|17
1645620300000|2022-02-23 12:45:00|2346.5|2340.5|2346.3|2340.3|2347|2341|2344.3|2338.3|72
1645620600000|2022-02-23 12:50:00|2346.5|2340.5|2345.8|2339.8|2347.3|2341.3|2345|2339|28
1645620900000|2022-02-23 12:55:00|2346.1|2340.1|2349.3|2343.3|2349.6|2343.6|2345.5|2339.5|47
1645621200000|2022-02-23 13:00:00|2349.1|2343.1|2351.1|2345.1|2351.8|2345.8|2348.5|2342.5|146
1645621500000|2022-02-23 13:05:00|2351.3|2345.3|2350.6|2344.6|2351.3|2345.3|2349|2343|73
1645621800000|2022-02-23 13:10:00|2350.8|2344.8|2349.9|2343.9|2351.4|2345.4|2349.5|2343.5|64
1645622100000|2022-02-23 13:15:00|2350|2344|2348.6|2342.6|2350.5|2344.5|2348|2342|64
1645622400000|2022-02-23 13:20:00|2349|2343|2347.4|2341.4|2349.3|2343.3|2346.6|2340.6|59
1645622700000|2022-02-23 13:25:00|2347.5|2341.5|2346|2340|2347.8|2341.8|2346|2340|115
1645623000000|2022-02-23 13:30:00|2345.9|2339.9|2344.6|2338.6|2348|2342|2344.6|2338.6|71
1645623300000|2022-02-23 13:35:00|2344.3|2338.3|2345.5|2339.5|2346.3|2340.3|2343.8|2337.8|69
1645623600000|2022-02-23 13:40:00|2345.3|2339.3|2340.3|2334.3|2345.3|2339.3|2340|2334|50
1645623900000|2022-02-23 13:45:00|2340.5|2334.5|2339.3|2333.3|2341.3|2335.3|2336.8|2330.8|113
1645624200000|2022-02-23 13:50:00|2339.5|2333.5|2342.5|2336.5|2343.9|2337.9|2339.5|2333.5|52
1645624500000|2022-02-23 13:55:00|2342.8|2336.8|2344|2338|2344.5|2338.5|2341.9|2335.9|33
1645624800000|2022-02-23 14:00:00|2343.8|2337.8|2346.1|2340.1|2346.3|2340.3|2341.8|2335.8|94
1645625100000|2022-02-23 14:05:00|2345.9|2339.9|2346.3|2340.3|2347.6|2341.6|2345.8|2339.8|57
1645625400000|2022-02-23 14:10:00|2346.4|2340.4|2347.4|2341.4|2347.5|2341.5|2346|2340|26
1645625700000|2022-02-23 14:15:00|2347.5|2341.5|2348|2342|2348.5|2342.5|2347.1|2341.1|62
1645626000000|2022-02-23 14:20:00|2347.9|2341.9|2344.9|2338.9|2347.9|2341.9|2344.9|2338.9|68
1645626300000|2022-02-23 14:25:00|2344.8|2338.8|2348|2342|2348.3|2342.3|2344.3|2338.3|52
1645626600000|2022-02-23 14:30:00|2348.1|2342.1|2348.1|2342.1|2348.8|2342.8|2346.3|2340.3|46
1645626900000|2022-02-23 14:35:00|2348|2342|2347.5|2341.5|2348.8|2342.8|2347.3|2341.3|33
1645627200000|2022-02-23 14:40:00|2347.8|2341.8|2348.9|2342.9|2349.8|2343.8|2347|2341|49
1645627500000|2022-02-23 14:45:00|2349.3|2343.3|2345.6|2339.6|2349.8|2343.8|2343.5|2337.5|93
1645627800000|2022-02-23 14:50:00|2345.5|2339.5|2345.4|2339.4|2346.3|2340.3|2344.3|2338.3|73
1645628100000|2022-02-23 14:55:00|2345.3|2339.3|2346.3|2340.3|2346.5|2340.5|2344.5|2338.5|73
1645628400000|2022-02-23 15:00:00|2346|2340|2344.1|2338.1|2346.3|2340.3|2343.3|2337.3|73
1645628700000|2022-02-23 15:05:00|2344.3|2338.3|2343.5|2337.5|2344.5|2338.5|2341.5|2335.5|84
1645629000000|2022-02-23 15:10:00|2343.6|2337.6|2341.5|2335.5|2344.5|2338.5|2340.3|2334.3|58
1645629300000|2022-02-23 15:15:00|2341|2335|2342.4|2336.4|2342.4|2336.4|2340.5|2334.5|48
1645629600000|2022-02-23 15:20:00|2342.1|2336.1|2342|2336|2344.5|2338.5|2341.5|2335.5|63
1645629900000|2022-02-23 15:25:00|2341.8|2335.8|2340.6|2334.6|2342.5|2336.5|2340.5|2334.5|60
1645630200000|2022-02-23 15:30:00|2340.8|2334.8|2340.4|2334.4|2341.9|2335.9|2339.3|2333.3|56
1645630500000|2022-02-23 15:35:00|2340.5|2334.5|2342.3|2336.3|2343.5|2337.5|2339.6|2333.6|70
1645630800000|2022-02-23 15:40:00|2342.1|2336.1|2340.3|2334.3|2342.8|2336.8|2338.9|2332.9|61
1645631100000|2022-02-23 15:45:00|2339.8|2333.8|2341.4|2335.4|2341.8|2335.8|2338.4|2332.4|75
1645631400000|2022-02-23 15:50:00|2341.1|2335.1|2340.4|2334.4|2342.8|2336.8|2338.3|2332.3|116
1645631700000|2022-02-23 15:55:00|2339.8|2333.8|2331.3|2325.3|2340.3|2334.3|2330.5|2324.5|132
1645632000000|2022-02-23 16:00:00|2331.5|2325.5|2331.8|2325.8|2333.3|2327.3|2329.5|2323.5|87
1645632300000|2022-02-23 16:05:00|2331.5|2325.5|2332.8|2326.8|2335.5|2329.5|2329.8|2323.8|86
1645632600000|2022-02-23 16:10:00|2333|2327|2339.9|2333.9|2341.4|2335.4|2332.5|2326.5|87
1645632900000|2022-02-23 16:15:00|2339.8|2333.8|2335.5|2329.5|2342.8|2336.8|2335.5|2329.5|201
1645633200000|2022-02-23 16:20:00|2335|2329|2334.3|2328.3|2335|2329|2333.3|2327.3|42
1645633500000|2022-02-23 16:25:00|2334.1|2328.1|2333.8|2327.8|2334.5|2328.5|2333.3|2327.3|20
1645633800000|2022-02-23 16:30:00|2334.6|2328.6|2333.8|2327.8|2334.6|2328.6|2333.5|2327.5|41
1645634100000|2022-02-23 16:35:00|2333.5|2327.5|2336.4|2330.4|2336.8|2330.8|2333.5|2327.5|28
1645634400000|2022-02-23 16:40:00|2336.3|2330.3|2336.9|2330.9|2337.3|2331.3|2335.8|2329.8|14
1645634700000|2022-02-23 16:45:00|2336.8|2330.8|2337.3|2331.3|2338.5|2332.5|2336.8|2330.8|24
1645635000000|2022-02-23 16:50:00|2337|2331|2339.6|2333.6|2339.8|2333.8|2336.5|2330.5|29
1645635300000|2022-02-23 16:55:00|2339.5|2333.5|2339.8|2333.8|2342.3|2336.3|2338.8|2332.8|91
1645635600000|2022-02-23 17:00:00|2340|2334|2339.3|2333.3|2340|2334|2338.6|2332.6|32
1645635900000|2022-02-23 17:05:00|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.3|2333.3|33
1645636200000|2022-02-23 17:10:00|2339.3|2333.3|2341.4|2335.4|2341.5|2335.5|2338.6|2332.6|53
1645636500000|2022-02-23 17:15:00|2341.1|2335.1|2343.9|2337.9|2344.3|2338.3|2341.1|2335.1|36
1645636800000|2022-02-23 17:20:00|2343.8|2337.8|2344.5|2338.5|2344.9|2338.9|2343.3|2337.3|48
1645637100000|2022-02-23 17:25:00|2344.6|2338.6|2347|2341|2347.8|2341.8|2344.6|2338.6|33
1645637400000|2022-02-23 17:30:00|2347.1|2341.1|2348|2342|2348.3|2342.3|2345.8|2339.8|42
1645637700000|2022-02-23 17:35:00|2347.3|2341.3|2347.4|2341.4|2347.8|2341.8|2346.5|2340.5|50
1645638000000|2022-02-23 17:40:00|2347.3|2341.3|2350.5|2344.5|2350.5|2344.5|2347.3|2341.3|50
1645638300000|2022-02-23 17:45:00|2350|2344|2349.5|2343.5|2350|2344|2349.5|2343.5|52
1645638600000|2022-02-23 17:50:00|2349.8|2343.8|2349.3|2343.3|2349.8|2343.8|2349|2343|22
1645638900000|2022-02-23 17:55:00|2349|2343|2349.1|2343.1|2349.4|2343.4|2346.8|2340.8|92
1645664400000|2022-02-24 01:00:00|2343.3|2337.3|2344.1|2338.1|2344.6|2338.6|2343|2337|23
1645664700000|2022-02-24 01:05:00|2343.9|2337.9|2342.9|2336.9|2345|2339|2342.9|2336.9|34
1645665000000|2022-02-24 01:10:00|2342.1|2336.1|2342.4|2336.4|2342.9|2336.9|2341|2335|58
1645665300000|2022-02-24 01:15:00|2342.1|2336.1|2342|2336|2342.6|2336.6|2339.9|2333.9|60
1645665600000|2022-02-24 01:20:00|2341.8|2335.8|2342.6|2336.6|2342.9|2336.9|2340.1|2334.1|66
1645665900000|2022-02-24 01:25:00|2342.1|2336.1|2342.1|2336.1|2343.6|2337.6|2341.6|2335.6|108
1645666200000|2022-02-24 01:30:00|2342.4|2336.4|2344.9|2338.9|2345.4|2339.4|2341.4|2335.4|188
1645666500000|2022-02-24 01:35:00|2344.6|2338.6|2346.3|2340.3|2346.4|2340.4|2344.4|2338.4|292
1645666800000|2022-02-24 01:40:00|2345.6|2339.6|2345.6|2339.6|2346.5|2340.5|2344.9|2338.9|254
1645667100000|2022-02-24 01:45:00|2345.5|2339.5|2346.6|2340.6|2346.9|2340.9|2345.1|2339.1|441
1645667400000|2022-02-24 01:50:00|2345.9|2339.9|2347|2341|2347.6|2341.6|2345.3|2339.3|273
1645667700000|2022-02-24 01:55:00|2346.8|2340.8|2346.4|2340.4|2347|2341|2345.9|2339.9|330
1645668000000|2022-02-24 02:00:00|2346.9|2340.9|2346.4|2340.4|2347.3|2341.3|2346.1|2340.1|214
1645668300000|2022-02-24 02:05:00|2346.1|2340.1|2345.9|2339.9|2346.9|2340.9|2345.6|2339.6|255
1645668600000|2022-02-24 02:10:00|2346.4|2340.4|2346.8|2340.8|2346.9|2340.9|2345.9|2339.9|515
1645668900000|2022-02-24 02:15:00|2346.5|2340.5|2346.4|2340.4|2346.8|2340.8|2346.4|2340.4|46
1645669200000|2022-02-24 02:20:00|2346.3|2340.3|2345.6|2339.6|2346.3|2340.3|2345.6|2339.6|23
1645669500000|2022-02-24 02:25:00|2345.8|2339.8|2345.5|2339.5|2345.9|2339.9|2344.8|2338.8|28
1645669800000|2022-02-24 02:30:00|2345.6|2339.6|2346.6|2340.6|2346.9|2340.9|2343.9|2337.9|210
1645670100000|2022-02-24 02:35:00|2346.1|2340.1|2346.4|2340.4|2347.4|2341.4|2345.4|2339.4|93
1645670400000|2022-02-24 02:40:00|2346.1|2340.1|2347.1|2341.1|2347.4|2341.4|2345.5|2339.5|51
1645670700000|2022-02-24 02:45:00|2347.4|2341.4|2347.4|2341.4|2347.9|2341.9|2347.3|2341.3|13
1645671000000|2022-02-24 02:50:00|2347.1|2341.1|2346.5|2340.5|2347.1|2341.1|2346.1|2340.1|116
1645671300000|2022-02-24 02:55:00|2346.4|2340.4|2345.4|2339.4|2347.3|2341.3|2345.1|2339.1|110
1645671600000|2022-02-24 03:00:00|2345.3|2339.3|2347.4|2341.4|2347.9|2341.9|2344.4|2338.4|119
1645671900000|2022-02-24 03:05:00|2347.6|2341.6|2347.3|2341.3|2349.9|2343.9|2346.8|2340.8|126
1645672200000|2022-02-24 03:10:00|2347.4|2341.4|2346.8|2340.8|2348.4|2342.4|2346.4|2340.4|75
1645672500000|2022-02-24 03:15:00|2347|2341|2348.5|2342.5|2349.1|2343.1|2346.8|2340.8|101
1645672800000|2022-02-24 03:20:00|2348.6|2342.6|2346.1|2340.1|2349|2343|2346.1|2340.1|67
1645673100000|2022-02-24 03:25:00|2345.6|2339.6|2342.9|2336.9|2345.6|2339.6|2342.6|2336.6|100
1645673400000|2022-02-24 03:30:00|2342.5|2336.5|2342|2336|2342.6|2336.6|2340.8|2334.8|43
1645673700000|2022-02-24 03:35:00|2341.8|2335.8|2341.9|2335.9|2342.1|2336.1|2341.6|2335.6|67
1645674000000|2022-02-24 03:40:00|2342.1|2336.1|2345.3|2339.3|2345.4|2339.4|2341.4|2335.4|76
1645674300000|2022-02-24 03:45:00|2345|2339|2345.8|2339.8|2345.9|2339.9|2344.9|2338.9|72
1645674600000|2022-02-24 03:50:00|2345.9|2339.9|2345.6|2339.6|2346.1|2340.1|2345.1|2339.1|51
1645674900000|2022-02-24 03:55:00|2345.5|2339.5|2343.9|2337.9|2345.6|2339.6|2343.4|2337.4|38
1645675200000|2022-02-24 04:00:00|2343.6|2337.6|2343.4|2337.4|2343.9|2337.9|2343.1|2337.1|50
1645675500000|2022-02-24 04:05:00|2343.1|2337.1|2343.4|2337.4|2343.4|2337.4|2343|2337|36
1645675800000|2022-02-24 04:10:00|2343.1|2337.1|2343.6|2337.6|2343.9|2337.9|2343.1|2337.1|22
1645676100000|2022-02-24 04:15:00|2343.9|2337.9|2344.4|2338.4|2344.4|2338.4|2343.4|2337.4|21
1645676400000|2022-02-24 04:20:00|2344.1|2338.1|2344.4|2338.4|2344.6|2338.6|2344.1|2338.1|36
1645676700000|2022-02-24 04:25:00|2344.6|2338.6|2344.4|2338.4|2344.6|2338.6|2343.9|2337.9|47
1645677000000|2022-02-24 04:30:00|2344.6|2338.6|2344.4|2338.4|2344.9|2338.9|2344.1|2338.1|46
1645677300000|2022-02-24 04:35:00|2344.1|2338.1|2343.4|2337.4|2344.5|2338.5|2343.3|2337.3|25
1645677600000|2022-02-24 04:40:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|28
1645677900000|2022-02-24 04:45:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|22
1645678200000|2022-02-24 04:50:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.1|2337.1|11
1645678500000|2022-02-24 04:55:00|2343.9|2337.9|2344.1|2338.1|2344.4|2338.4|2343.6|2337.6|22
1645678800000|2022-02-24 05:00:00|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|14
1645679100000|2022-02-24 05:05:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.3|2338.3|25
1645679400000|2022-02-24 05:10:00|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.3|2338.3|77
1645679700000|2022-02-24 05:15:00|2344.4|2338.4|2344.3|2338.3|2344.6|2338.6|2344.3|2338.3|40
1645680000000|2022-02-24 05:20:00|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.3|2338.3|40
1645680300000|2022-02-24 05:25:00|2344.6|2338.6|2344.5|2338.5|2344.8|2338.8|2344.1|2338.1|17
1645680600000|2022-02-24 05:30:00|2344.4|2338.4|2345.3|2339.3|2345.3|2339.3|2342|2336|174
1645680900000|2022-02-24 05:35:00|2344.6|2338.6|2345.9|2339.9|2346.9|2340.9|2344.4|2338.4|250
1645681200000|2022-02-24 05:40:00|2346.1|2340.1|2349|2343|2349.1|2343.1|2345.9|2339.9|108
1645681500000|2022-02-24 05:45:00|2349.1|2343.1|2348.3|2342.3|2349.6|2343.6|2347.5|2341.5|124
1645681800000|2022-02-24 05:50:00|2348.4|2342.4|2347.8|2341.8|2349.1|2343.1|2346.6|2340.6|62
1645682100000|2022-02-24 05:55:00|2347.9|2341.9|2348.4|2342.4|2349.1|2343.1|2347.1|2341.1|80
1645682400000|2022-02-24 06:00:00|2348.9|2342.9|2348.4|2342.4|2349|2343|2347.6|2341.6|133
1645682700000|2022-02-24 06:05:00|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2345.4|2339.4|68
1645683000000|2022-02-24 06:10:00|2347.9|2341.9|2348.9|2342.9|2349.1|2343.1|2347.9|2341.9|64
1645683300000|2022-02-24 06:15:00|2348.6|2342.6|2349|2343|2349.6|2343.6|2347|2341|53
1645683600000|2022-02-24 06:20:00|2349.3|2343.3|2350.9|2344.9|2351.1|2345.1|2349|2343|45
1645683900000|2022-02-24 06:25:00|2350.6|2344.6|2352.9|2346.9|2352.9|2346.9|2350.6|2344.6|75
1645684200000|2022-02-24 06:30:00|2352.5|2346.5|2354.9|2348.9|2355|2349|2352.4|2346.4|32
1645684500000|2022-02-24 06:35:00|2354.6|2348.6|2355.1|2349.1|2355.1|2349.1|2354.4|2348.4|5
1645684800000|2022-02-24 06:40:00|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2354.4|2348.4|16
1645685100000|2022-02-24 06:45:00|2355|2349|2355|2349|2355.5|2349.5|2355|2349|10
1645685400000|2022-02-24 06:50:00|2354.6|2348.6|2353.9|2347.9|2354.6|2348.6|2352.6|2346.6|53
1645685700000|2022-02-24 06:55:00|2353.6|2347.6|2354.6|2348.6|2354.9|2348.9|2353.6|2347.6|66
1645686000000|2022-02-24 07:00:00|2354.9|2348.9|2354.4|2348.4|2355.1|2349.1|2354.4|2348.4|45
1645686300000|2022-02-24 07:05:00|2354.6|2348.6|2353.4|2347.4|2354.6|2348.6|2353.4|2347.4|7
1645686600000|2022-02-24 07:10:00|2353.1|2347.1|2353.4|2347.4|2353.5|2347.5|2353.1|2347.1|52
1645686900000|2022-02-24 07:15:00|2353.1|2347.1|2353.3|2347.3|2353.4|2347.4|2353|2347|70
1645687200000|2022-02-24 07:20:00|2354|2348|2352.5|2346.5|2354|2348|2352.3|2346.3|39
1645687500000|2022-02-24 07:25:00|2352.4|2346.4|2354.8|2348.8|2355|2349|2352.4|2346.4|35
1645687800000|2022-02-24 07:30:00|2354.3|2348.3|2354.8|2348.8|2354.8|2348.8|2354|2348|23
1645688100000|2022-02-24 07:35:00|2354.5|2348.5|2354.3|2348.3|2354.8|2348.8|2354.3|2348.3|22
1645688400000|2022-02-24 07:40:00|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|2354.3|2348.3|55
1645688700000|2022-02-24 07:45:00|2354.8|2348.8|2354.3|2348.3|2354.8|2348.8|2353|2347|44
1645689000000|2022-02-24 07:50:00|2354|2348|2356.8|2350.8|2356.8|2350.8|2353|2347|22
1645689300000|2022-02-24 07:55:00|2357|2351|2360.1|2354.1|2360.1|2354.1|2357|2351|3
1645689600000|2022-02-24 08:00:00|2360.3|2354.3|2361.3|2355.3|2361.5|2355.5|2360.3|2354.3|43
1645689900000|2022-02-24 08:05:00|2361.8|2355.8|2370.3|2364.3|2371.3|2365.3|2361.8|2355.8|63
1645690200000|2022-02-24 08:10:00|2370.5|2364.5|2370.3|2364.3|2374.3|2368.3|2370|2364|48
1645690500000|2022-02-24 08:15:00|2370.5|2364.5|2375|2369|2375|2369|2370.3|2364.3|33
1645690800000|2022-02-24 08:20:00|2375.5|2369.5|2380|2374|2381.5|2375.5|2373.8|2367.8|69
1645691100000|2022-02-24 08:25:00|2380.5|2374.5|2370.5|2364.5|2380.5|2374.5|2370.3|2364.3|37
1645691400000|2022-02-24 08:30:00|2370.3|2364.3|2367|2361|2370.5|2364.5|2366.3|2360.3|61
1645691700000|2022-02-24 08:35:00|2366.8|2360.8|2364.5|2358.5|2367.3|2361.3|2363.5|2357.5|53
1645692000000|2022-02-24 08:40:00|2364.3|2358.3|2367.8|2361.8|2368|2362|2363.5|2357.5|42
1645692300000|2022-02-24 08:45:00|2368|2362|2369|2363|2371.8|2365.8|2368|2362|47
1645692600000|2022-02-24 08:50:00|2369.3|2363.3|2366|2360|2369.3|2363.3|2365.8|2359.8|31
1645692900000|2022-02-24 08:55:00|2366.3|2360.3|2364.3|2358.3|2366.8|2360.8|2364.3|2358.3|29
1645693200000|2022-02-24 09:00:00|2362.8|2356.8|2364.8|2358.8|2366.5|2360.5|2362.5|2356.5|54
1645693500000|2022-02-24 09:05:00|2364.5|2358.5|2363.5|2357.5|2368.3|2362.3|2363.5|2357.5|25
1645693800000|2022-02-24 09:10:00|2364|2358|2364|2358|2364.8|2358.8|2363.3|2357.3|22
1645694100000|2022-02-24 09:15:00|2364.3|2358.3|2370|2364|2371.3|2365.3|2364.3|2358.3|40
1645694400000|2022-02-24 09:20:00|2369.8|2363.8|2372|2366|2373.8|2367.8|2369.8|2363.8|33
1645694700000|2022-02-24 09:25:00|2372.5|2366.5|2370.8|2364.8|2374|2368|2369.3|2363.3|35
1645695000000|2022-02-24 09:30:00|2371|2365|2374.8|2368.8|2375|2369|2371|2365|32
1645695300000|2022-02-24 09:35:00|2374.5|2368.5|2372.5|2366.5|2376|2370|2372.5|2366.5|45
1645695600000|2022-02-24 09:40:00|2372.8|2366.8|2376.8|2370.8|2376.8|2370.8|2372.8|2366.8|28
1645695900000|2022-02-24 09:45:00|2376.5|2370.5|2374|2368|2379.3|2373.3|2374|2368|30
1645696200000|2022-02-24 09:50:00|2374.3|2368.3|2376.5|2370.5|2376.5|2370.5|2370.5|2364.5|43
1645696500000|2022-02-24 09:55:00|2376.8|2370.8|2378|2372|2379.3|2373.3|2376.8|2370.8|27
1645696800000|2022-02-24 10:00:00|2377.8|2371.8|2378.3|2372.3|2379|2373|2377.5|2371.5|31
1645697100000|2022-02-24 10:05:00|2378.5|2372.5|2375.8|2369.8|2379.3|2373.3|2374.8|2368.8|42
1645697400000|2022-02-24 10:10:00|2376|2370|2375.5|2369.5|2376.5|2370.5|2372.5|2366.5|39
1645697700000|2022-02-24 10:15:00|2375.8|2369.8|2379.8|2373.8|2379.8|2373.8|2375.8|2369.8|22
1645698000000|2022-02-24 10:20:00|2380|2374|2379.8|2373.8|2380.3|2374.3|2378.3|2372.3|12
1645698300000|2022-02-24 10:25:00|2380|2374|2375.3|2369.3|2380.3|2374.3|2374.5|2368.5|21
1645698600000|2022-02-24 10:30:00|2375.5|2369.5|2378|2372|2378|2372|2372.8|2366.8|43
1645698900000|2022-02-24 10:35:00|2378.3|2372.3|2380.5|2374.5|2380.5|2374.5|2378.3|2372.3|30
1645699200000|2022-02-24 10:40:00|2380.3|2374.3|2380.8|2374.8|2384|2378|2380.3|2374.3|65
1645699500000|2022-02-24 10:45:00|2381|2375|2381|2375|2382|2376|2380.5|2374.5|45
1645699800000|2022-02-24 10:50:00|2381.3|2375.3|2382.3|2376.3|2383.8|2377.8|2380.8|2374.8|45
1645700100000|2022-02-24 10:55:00|2382.5|2376.5|2385|2379|2385.3|2379.3|2382.5|2376.5|28
1645700400000|2022-02-24 11:00:00|2384.8|2378.8|2380.3|2374.3|2384.8|2378.8|2380|2374|19
1645700700000|2022-02-24 11:05:00|2380.5|2374.5|2379.5|2373.5|2383|2377|2379.3|2373.3|29
1645701000000|2022-02-24 11:10:00|2378.5|2372.5|2378.3|2372.3|2379.8|2373.8|2377.3|2371.3|28
1645701300000|2022-02-24 11:15:00|2378|2372|2374.5|2368.5|2378|2372|2373|2367|23
1645701600000|2022-02-24 11:20:00|2374.8|2368.8|2372.8|2366.8|2374.8|2368.8|2371.3|2365.3|54
1645701900000|2022-02-24 11:25:00|2373.3|2367.3|2373.3|2367.3|2375|2369|2372|2366|72
1645702200000|2022-02-24 11:30:00|2373.5|2367.5|2370.3|2364.3|2375|2369|2370.3|2364.3|75
1645702500000|2022-02-24 11:35:00|2371|2365|2374.3|2368.3|2375|2369|2370.5|2364.5|90
1645702800000|2022-02-24 11:40:00|2374.8|2368.8|2381|2375|2382.5|2376.5|2374.8|2368.8|43
1645703100000|2022-02-24 11:45:00|2380.5|2374.5|2381.8|2375.8|2382.3|2376.3|2380.3|2374.3|65
1645703400000|2022-02-24 11:50:00|2381.5|2375.5|2380.8|2374.8|2381.8|2375.8|2379.5|2373.5|67
1645703700000|2022-02-24 11:55:00|2380.5|2374.5|2380|2374|2381.3|2375.3|2377|2371|49
1645704000000|2022-02-24 12:00:00|2379.8|2373.8|2375.3|2369.3|2379.8|2373.8|2373.5|2367.5|88
1645704300000|2022-02-24 12:05:00|2375.5|2369.5|2380.5|2374.5|2380.5|2374.5|2374.8|2368.8|78
1645704600000|2022-02-24 12:10:00|2380.8|2374.8|2381.3|2375.3|2381.8|2375.8|2377.3|2371.3|52
1645704900000|2022-02-24 12:15:00|2381.5|2375.5|2383.3|2377.3|2383.8|2377.8|2381.5|2375.5|32
1645705200000|2022-02-24 12:20:00|2383.8|2377.8|2382|2376|2385.3|2379.3|2381.8|2375.8|26
1645705500000|2022-02-24 12:25:00|2381.8|2375.8|2380|2374|2382|2376|2376|2370|79
1645705800000|2022-02-24 12:30:00|2379.8|2373.8|2376.5|2370.5|2381.3|2375.3|2375.5|2369.5|46
1645706100000|2022-02-24 12:35:00|2376.3|2370.3|2376.8|2370.8|2379.3|2373.3|2375.3|2369.3|68
1645706400000|2022-02-24 12:40:00|2376.3|2370.3|2374.3|2368.3|2376.3|2370.3|2370.5|2364.5|70
1645706700000|2022-02-24 12:45:00|2374|2368|2372.5|2366.5|2374.5|2368.5|2369.8|2363.8|71
1645707000000|2022-02-24 12:50:00|2372.8|2366.8|2371|2365|2374|2368|2368.3|2362.3|86
1645707300000|2022-02-24 12:55:00|2371.3|2365.3|2367.8|2361.8|2372.3|2366.3|2365.3|2359.3|78
1645707600000|2022-02-24 13:00:00|2368|2362|2366|2360|2368.8|2362.8|2363.3|2357.3|131
1645707900000|2022-02-24 13:05:00|2366.3|2360.3|2369.8|2363.8|2371.5|2365.5|2365.5|2359.5|62
1645708200000|2022-02-24 13:10:00|2369|2363|2369.3|2363.3|2370|2364|2367.5|2361.5|96
1645708500000|2022-02-24 13:15:00|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2366.5|2360.5|67
1645708800000|2022-02-24 13:20:00|2369.3|2363.3|2368|2362|2369.3|2363.3|2366.5|2360.5|69
1645709100000|2022-02-24 13:25:00|2368.5|2362.5|2368.8|2362.8|2370.3|2364.3|2367.3|2361.3|91
1645709400000|2022-02-24 13:30:00|2368.5|2362.5|2366.8|2360.8|2370.3|2364.3|2364.5|2358.5|123
1645709700000|2022-02-24 13:35:00|2366.3|2360.3|2367.5|2361.5|2368|2362|2364.5|2358.5|61
1645710000000|2022-02-24 13:40:00|2367.8|2361.8|2368|2362|2370|2364|2366.8|2360.8|69
1645710300000|2022-02-24 13:45:00|2367.8|2361.8|2367.3|2361.3|2369.3|2363.3|2366.8|2360.8|104
1645710600000|2022-02-24 13:50:00|2367.5|2361.5|2370|2364|2371.8|2365.8|2367|2361|135
1645710900000|2022-02-24 13:55:00|2369.8|2363.8|2368|2362|2371.8|2365.8|2367.8|2361.8|150
1645711200000|2022-02-24 14:00:00|2367.8|2361.8|2366|2360|2368.5|2362.5|2364|2358|73
1645711500000|2022-02-24 14:05:00|2366.3|2360.3|2366.5|2360.5|2368.8|2362.8|2365.8|2359.8|72
1645711800000|2022-02-24 14:10:00|2366.8|2360.8|2365.8|2359.8|2367|2361|2364|2358|52
1645712100000|2022-02-24 14:15:00|2366|2360|2368|2362|2368.5|2362.5|2365.3|2359.3|66
1645712400000|2022-02-24 14:20:00|2368.3|2362.3|2365.3|2359.3|2368.5|2362.5|2364.5|2358.5|74
1645712700000|2022-02-24 14:25:00|2364.8|2358.8|2364.3|2358.3|2366.3|2360.3|2363.8|2357.8|47
1645713000000|2022-02-24 14:30:00|2365.3|2359.3|2363.8|2357.8|2366|2360|2363.5|2357.5|34
1645713300000|2022-02-24 14:35:00|2364.3|2358.3|2366.3|2360.3|2366.5|2360.5|2363.5|2357.5|36
1645713600000|2022-02-24 14:40:00|2366.5|2360.5|2364|2358|2366.8|2360.8|2363.3|2357.3|69
1645713900000|2022-02-24 14:45:00|2363.8|2357.8|2364.8|2358.8|2365.8|2359.8|2363.5|2357.5|103
1645714200000|2022-02-24 14:50:00|2365|2359|2360.5|2354.5|2365|2359|2360|2354|86
1645714500000|2022-02-24 14:55:00|2360.3|2354.3|2360.8|2354.8|2362.3|2356.3|2357.3|2351.3|76
1645714800000|2022-02-24 15:00:00|2361|2355|2365.5|2359.5|2365.5|2359.5|2359.5|2353.5|35
1645715100000|2022-02-24 15:05:00|2365.8|2359.8|2365.3|2359.3|2368.8|2362.8|2365|2359|120
1645715400000|2022-02-24 15:10:00|2365.5|2359.5|2366.8|2360.8|2370.3|2364.3|2365|2359|80
1645715700000|2022-02-24 15:15:00|2367|2361|2362.5|2356.5|2367.3|2361.3|2362.3|2356.3|52
1645716000000|2022-02-24 15:20:00|2362.8|2356.8|2360.5|2354.5|2362.8|2356.8|2359.3|2353.3|33
1645716300000|2022-02-24 15:25:00|2360.3|2354.3|2357|2351|2360.3|2354.3|2355.5|2349.5|47
1645716600000|2022-02-24 15:30:00|2357.3|2351.3|2357.8|2351.8|2359|2353|2356.8|2350.8|34
1645716900000|2022-02-24 15:35:00|2358|2352|2357.3|2351.3|2358|2352|2356.8|2350.8|26
1645717200000|2022-02-24 15:40:00|2357.5|2351.5|2348|2342|2357.5|2351.5|2347|2341|70
1645717500000|2022-02-24 15:45:00|2348.5|2342.5|2353|2347|2353.3|2347.3|2348|2342|44
1645717800000|2022-02-24 15:50:00|2353.5|2347.5|2355|2349|2355.8|2349.8|2353.5|2347.5|44
1645718100000|2022-02-24 15:55:00|2354.8|2348.8|2353.3|2347.3|2360.3|2354.3|2353.3|2347.3|85
1645718400000|2022-02-24 16:00:00|2353|2347|2347.5|2341.5|2353|2347|2347.3|2341.3|38
1645718700000|2022-02-24 16:05:00|2347.8|2341.8|2348.3|2342.3|2349|2343|2346.3|2340.3|59
1645719000000|2022-02-24 16:10:00|2349|2343|2349.8|2343.8|2350|2344|2348.5|2342.5|68
1645719300000|2022-02-24 16:15:00|2349.5|2343.5|2345.5|2339.5|2349.5|2343.5|2344.5|2338.5|243
1645719600000|2022-02-24 16:20:00|2345|2339|2349|2343|2350.8|2344.8|2344.5|2338.5|88
1645719900000|2022-02-24 16:25:00|2348.8|2342.8|2349.3|2343.3|2350.3|2344.3|2348.5|2342.5|47
1645720200000|2022-02-24 16:30:00|2349.5|2343.5|2346.3|2340.3|2350.3|2344.3|2346.3|2340.3|76
1645720500000|2022-02-24 16:35:00|2346|2340|2348.5|2342.5|2348.8|2342.8|2346|2340|31
1645720800000|2022-02-24 16:40:00|2348.8|2342.8|2351|2345|2351.5|2345.5|2347.3|2341.3|74
1645721100000|2022-02-24 16:45:00|2350.8|2344.8|2351.5|2345.5|2351.8|2345.8|2350|2344|34
1645721400000|2022-02-24 16:50:00|2352|2346|2353.3|2347.3|2354.3|2348.3|2350.5|2344.5|45
1645721700000|2022-02-24 16:55:00|2353|2347|2352|2346|2353.5|2347.5|2350.5|2344.5|55
1645722000000|2022-02-24 17:00:00|2352.3|2346.3|2349|2343|2352.3|2346.3|2349|2343|27
1645722300000|2022-02-24 17:05:00|2347.3|2341.3|2344|2338|2349|2343|2344|2338|39
1645722600000|2022-02-24 17:10:00|2344.3|2338.3|2344|2338|2344.8|2338.8|2344|2338|13
1645722900000|2022-02-24 17:15:00|2343.8|2337.8|2348.3|2342.3|2348.8|2342.8|2343.8|2337.8|71
1645723200000|2022-02-24 17:20:00|2348.5|2342.5|2348.5|2342.5|2348.8|2342.8|2346.5|2340.5|75
1645723500000|2022-02-24 17:25:00|2348|2342|2344.5|2338.5|2348.5|2342.5|2344.3|2338.3|53
1645723800000|2022-02-24 17:30:00|2344.3|2338.3|2344.5|2338.5|2344.8|2338.8|2341.5|2335.5|77
1645724100000|2022-02-24 17:35:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2344.3|2338.3|33
1645724400000|2022-02-24 17:40:00|2345|2339|2345|2339|2345|2339|2344.3|2338.3|43
1645724700000|2022-02-24 17:45:00|2344.5|2338.5|2344.8|2338.8|2345|2339|2344.3|2338.3|28
1645725000000|2022-02-24 17:50:00|2344.3|2338.3|2338.8|2332.8|2344.8|2338.8|2338.3|2332.3|83
1645725300000|2022-02-24 17:55:00|2338.5|2332.5|2338.9|2332.9|2339.1|2333.1|2337.9|2331.9|71
1645750800000|2022-02-25 01:00:00|2347|2341|2353.8|2347.8|2353.8|2347.8|2346.8|2340.8|124
1645751100000|2022-02-25 01:05:00|2354|2348|2354.8|2348.8|2356.3|2350.3|2353|2347|139
1645751400000|2022-02-25 01:10:00|2355|2349|2358|2352|2358.5|2352.5|2354.8|2348.8|111
1645751700000|2022-02-25 01:15:00|2359.3|2353.3|2357.8|2351.8|2359.3|2353.3|2357|2351|39
1645752000000|2022-02-25 01:20:00|2358|2352|2354.5|2348.5|2358.5|2352.5|2354.5|2348.5|73
1645752300000|2022-02-25 01:25:00|2354.8|2348.8|2356.3|2350.3|2356.3|2350.3|2353.8|2347.8|86
1645752600000|2022-02-25 01:30:00|2355.3|2349.3|2354.5|2348.5|2355.3|2349.3|2354.3|2348.3|53
1645752900000|2022-02-25 01:35:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2354.3|2348.3|38
1645753200000|2022-02-25 01:40:00|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2354.3|2348.3|48
1645753500000|2022-02-25 01:45:00|2354.8|2348.8|2355.5|2349.5|2355.5|2349.5|2354.5|2348.5|89
1645753800000|2022-02-25 01:50:00|2355.3|2349.3|2356|2350|2356.3|2350.3|2354.8|2348.8|84
1645754100000|2022-02-25 01:55:00|2356.3|2350.3|2357.8|2351.8|2358|2352|2356.3|2350.3|21
1645754400000|2022-02-25 02:00:00|2357.5|2351.5|2356|2350|2358.8|2352.8|2356|2350|35
1645754700000|2022-02-25 02:05:00|2355.8|2349.8|2355.8|2349.8|2358|2352|2355.5|2349.5|69
1645755000000|2022-02-25 02:10:00|2356|2350|2355.3|2349.3|2356|2350|2354|2348|112
1645755300000|2022-02-25 02:15:00|2355|2349|2353.8|2347.8|2355|2349|2353.5|2347.5|25
1645755600000|2022-02-25 02:20:00|2353.5|2347.5|2353.5|2347.5|2353.8|2347.8|2353.3|2347.3|13
1645755900000|2022-02-25 02:25:00|2353.3|2347.3|2355.5|2349.5|2355.5|2349.5|2353.3|2347.3|26
1645756200000|2022-02-25 02:30:00|2355.3|2349.3|2356.8|2350.8|2357.5|2351.5|2353.5|2347.5|381
1645756500000|2022-02-25 02:35:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2354|2348|130
1645756800000|2022-02-25 02:40:00|2355.3|2349.3|2356.5|2350.5|2356.5|2350.5|2355.3|2349.3|40
1645757100000|2022-02-25 02:45:00|2357.3|2351.3|2356.8|2350.8|2357.5|2351.5|2356|2350|156
1645757400000|2022-02-25 02:50:00|2357|2351|2357.8|2351.8|2358.5|2352.5|2356.3|2350.3|258
1645757700000|2022-02-25 02:55:00|2358|2352|2357.8|2351.8|2358.5|2352.5|2356.5|2350.5|93
1645758000000|2022-02-25 03:00:00|2357.5|2351.5|2358|2352|2358.8|2352.8|2357.5|2351.5|74
1645758300000|2022-02-25 03:05:00|2358.3|2352.3|2357.8|2351.8|2358.3|2352.3|2357.8|2351.8|3
1645758600000|2022-02-25 03:10:00|2358|2352|2357.5|2351.5|2359|2353|2357.3|2351.3|104
1645758900000|2022-02-25 03:15:00|2357.3|2351.3|2358.8|2352.8|2359.5|2353.5|2357.3|2351.3|132
1645759200000|2022-02-25 03:20:00|2359.5|2353.5|2359.5|2353.5|2359.8|2353.8|2358.8|2352.8|51
1645759500000|2022-02-25 03:25:00|2359.8|2353.8|2359|2353|2359.8|2353.8|2358.5|2352.5|45
1645759800000|2022-02-25 03:30:00|2359.3|2353.3|2359.5|2353.5|2359.8|2353.8|2359|2353|26
1645760100000|2022-02-25 03:35:00|2359.3|2353.3|2360.5|2354.5|2360.5|2354.5|2359.3|2353.3|27
1645760400000|2022-02-25 03:40:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2360.3|2354.3|26
1645760700000|2022-02-25 03:45:00|2360.8|2354.8|2361|2355|2361|2355|2360.8|2354.8|12
1645761000000|2022-02-25 03:50:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2360.5|2354.5|16
1645761300000|2022-02-25 03:55:00|2361.8|2355.8|2364.8|2358.8|2364.8|2358.8|2361.3|2355.3|52
1645761600000|2022-02-25 04:00:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.3|2358.3|9
1645762200000|2022-02-25 04:10:00|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2364.3|2358.3|12
1645762500000|2022-02-25 04:15:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|5
1645762800000|2022-02-25 04:20:00|2364.5|2358.5|2364.8|2358.8|2364.8|2358.8|2364.5|2358.5|4
1645763100000|2022-02-25 04:25:00|2364.5|2358.5|2364.8|2358.8|2365|2359|2364.5|2358.5|12
1645763400000|2022-02-25 04:30:00|2364.5|2358.5|2363.8|2357.8|2365|2359|2363.8|2357.8|16
1645764000000|2022-02-25 04:40:00|2363.3|2357.3|2361|2355|2363.3|2357.3|2360.8|2354.8|15
1645764300000|2022-02-25 04:45:00|2361.3|2355.3|2359.8|2353.8|2361.8|2355.8|2357.8|2351.8|39
1645764600000|2022-02-25 04:50:00|2359|2353|2360|2354|2360.3|2354.3|2359|2353|13
1645764900000|2022-02-25 04:55:00|2360.3|2354.3|2359.8|2353.8|2360.3|2354.3|2357.3|2351.3|53
1645765200000|2022-02-25 05:00:00|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2357.5|2351.5|37
1645765500000|2022-02-25 05:05:00|2359.8|2353.8|2359.3|2353.3|2359.8|2353.8|2359|2353|6
1645765800000|2022-02-25 05:10:00|2358.8|2352.8|2357.8|2351.8|2359.3|2353.3|2357.8|2351.8|13
1645766100000|2022-02-25 05:15:00|2357.5|2351.5|2357.8|2351.8|2358|2352|2357.3|2351.3|15
1645766400000|2022-02-25 05:20:00|2358|2352|2357.8|2351.8|2358|2352|2357.8|2351.8|4
1645766700000|2022-02-25 05:25:00|2358|2352|2358|2352|2358.3|2352.3|2357.3|2351.3|22
1645767000000|2022-02-25 05:30:00|2357.8|2351.8|2360|2354|2360|2354|2357.8|2351.8|122
1645767300000|2022-02-25 05:35:00|2359.8|2353.8|2360.5|2354.5|2361.3|2355.3|2358.8|2352.8|33
1645767600000|2022-02-25 05:40:00|2360.3|2354.3|2360.5|2354.5|2360.8|2354.8|2358.5|2352.5|223
1645767900000|2022-02-25 05:45:00|2360.8|2354.8|2362.8|2356.8|2363.3|2357.3|2360.5|2354.5|438
1645768200000|2022-02-25 05:50:00|2363.3|2357.3|2361.8|2355.8|2363.5|2357.5|2361|2355|144
1645768500000|2022-02-25 05:55:00|2361|2355|2360.3|2354.3|2362|2356|2357.8|2351.8|404
1645768800000|2022-02-25 06:00:00|2359.3|2353.3|2360.8|2354.8|2361.3|2355.3|2357.8|2351.8|307
1645769100000|2022-02-25 06:05:00|2361|2355|2360.5|2354.5|2362|2356|2360.3|2354.3|46
1645769400000|2022-02-25 06:10:00|2360.8|2354.8|2363.8|2357.8|2364.8|2358.8|2360.8|2354.8|36
1645769700000|2022-02-25 06:15:00|2363.5|2357.5|2363|2357|2364.3|2358.3|2362.8|2356.8|52
1645770000000|2022-02-25 06:20:00|2362.8|2356.8|2363.8|2357.8|2364|2358|2362.8|2356.8|80
1645770300000|2022-02-25 06:25:00|2364|2358|2367.5|2361.5|2368.3|2362.3|2363.5|2357.5|122
1645770600000|2022-02-25 06:30:00|2367.3|2361.3|2367.8|2361.8|2368|2362|2367.3|2361.3|42
1645770900000|2022-02-25 06:35:00|2367.5|2361.5|2367.3|2361.3|2368|2362|2367|2361|29
1645771200000|2022-02-25 06:40:00|2367|2361|2369.3|2363.3|2369.5|2363.5|2367|2361|41
1645771500000|2022-02-25 06:45:00|2369|2363|2369|2363|2369|2363|2368.5|2362.5|3
1645771800000|2022-02-25 06:50:00|2369.3|2363.3|2369.8|2363.8|2370|2364|2369.3|2363.3|12
1645772100000|2022-02-25 06:55:00|2369.5|2363.5|2369.3|2363.3|2369.8|2363.8|2369|2363|32
1645772400000|2022-02-25 07:00:00|2369|2363|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|95
1645772700000|2022-02-25 07:05:00|2368.8|2362.8|2369|2363|2369.5|2363.5|2368.8|2362.8|39
1645773000000|2022-02-25 07:10:00|2368.3|2362.3|2365.3|2359.3|2368.3|2362.3|2365.3|2359.3|47
1645773300000|2022-02-25 07:15:00|2365.5|2359.5|2366.5|2360.5|2367.3|2361.3|2365.5|2359.5|55
1645773600000|2022-02-25 07:20:00|2366.8|2360.8|2366.3|2360.3|2367.3|2361.3|2366|2360|34
1645773900000|2022-02-25 07:25:00|2366|2360|2365.3|2359.3|2366|2360|2365|2359|12
1645774200000|2022-02-25 07:30:00|2365|2359|2363.3|2357.3|2365.8|2359.8|2363|2357|73
1645774500000|2022-02-25 07:35:00|2363.5|2357.5|2363|2357|2364|2358|2363|2357|8
1645774800000|2022-02-25 07:40:00|2362.8|2356.8|2362.8|2356.8|2362.8|2356.8|2362.3|2356.3|4
1645775100000|2022-02-25 07:45:00|2362.5|2356.5|2361.3|2355.3|2362.5|2356.5|2361.3|2355.3|48
1645775400000|2022-02-25 07:50:00|2361|2355|2361.5|2355.5|2361.8|2355.8|2361|2355|44
1645775700000|2022-02-25 07:55:00|2361.3|2355.3|2360.5|2354.5|2362.3|2356.3|2360.5|2354.5|37
1645776000000|2022-02-25 08:00:00|2359.3|2353.3|2348|2342|2361|2355|2347.4|2341.4|118
1645776300000|2022-02-25 08:05:00|2348.3|2342.3|2352.5|2346.5|2353.3|2347.3|2348.3|2342.3|90
1645776600000|2022-02-25 08:10:00|2352.8|2346.8|2355.3|2349.3|2355.3|2349.3|2351.5|2345.5|56
1645776900000|2022-02-25 08:15:00|2355.8|2349.8|2351.5|2345.5|2355.8|2349.8|2351.5|2345.5|71
1645777200000|2022-02-25 08:20:00|2351.3|2345.3|2353.8|2347.8|2353.8|2347.8|2351|2345|54
1645777500000|2022-02-25 08:25:00|2354.5|2348.5|2354|2348|2357.5|2351.5|2352.5|2346.5|84
1645777800000|2022-02-25 08:30:00|2354.3|2348.3|2355.5|2349.5|2358|2352|2354.3|2348.3|58
1645778100000|2022-02-25 08:35:00|2355.8|2349.8|2354.5|2348.5|2356.3|2350.3|2353.5|2347.5|53
1645778400000|2022-02-25 08:40:00|2354.8|2348.8|2355.5|2349.5|2355.5|2349.5|2353.5|2347.5|28
1645778700000|2022-02-25 08:45:00|2355|2349|2354.8|2348.8|2355.5|2349.5|2354|2348|30
1645779000000|2022-02-25 08:50:00|2354.5|2348.5|2354.3|2348.3|2356|2350|2353|2347|34
1645779300000|2022-02-25 08:55:00|2354|2348|2353.8|2347.8|2354.3|2348.3|2352.3|2346.3|28
1645779600000|2022-02-25 09:00:00|2353.5|2347.5|2353.5|2347.5|2355|2349|2352.5|2346.5|31
1645779900000|2022-02-25 09:05:00|2353.8|2347.8|2354.3|2348.3|2355.3|2349.3|2353.5|2347.5|23
1645780200000|2022-02-25 09:10:00|2354|2348|2359.8|2353.8|2360.3|2354.3|2352|2346|63
1645780500000|2022-02-25 09:15:00|2359.3|2353.3|2357.8|2351.8|2361.5|2355.5|2357.5|2351.5|44
1645780800000|2022-02-25 09:20:00|2357.5|2351.5|2359.3|2353.3|2360.3|2354.3|2357.5|2351.5|29
1645781100000|2022-02-25 09:25:00|2359|2353|2361.3|2355.3|2362.8|2356.8|2359|2353|36
1645781400000|2022-02-25 09:30:00|2361.5|2355.5|2360|2354|2362.3|2356.3|2360|2354|39
1645781700000|2022-02-25 09:35:00|2360.3|2354.3|2360.8|2354.8|2361.8|2355.8|2360.3|2354.3|18
1645782000000|2022-02-25 09:40:00|2360.5|2354.5|2363.5|2357.5|2364.8|2358.8|2359.8|2353.8|44
1645782300000|2022-02-25 09:45:00|2363.3|2357.3|2366.5|2360.5|2367|2361|2363|2357|46
1645782600000|2022-02-25 09:50:00|2366.3|2360.3|2368.8|2362.8|2369|2363|2365.8|2359.8|30
1645782900000|2022-02-25 09:55:00|2369|2363|2363.8|2357.8|2369.5|2363.5|2361.3|2355.3|47
1645783200000|2022-02-25 10:00:00|2364|2358|2365.5|2359.5|2366.8|2360.8|2363.3|2357.3|40
1645783500000|2022-02-25 10:05:00|2365.8|2359.8|2366.5|2360.5|2367.3|2361.3|2365.5|2359.5|26
1645783800000|2022-02-25 10:10:00|2366.8|2360.8|2367.5|2361.5|2368|2362|2365.8|2359.8|27
1645784100000|2022-02-25 10:15:00|2367.8|2361.8|2369.5|2363.5|2369.5|2363.5|2367.3|2361.3|16
1645784400000|2022-02-25 10:20:00|2369.8|2363.8|2368.5|2362.5|2371|2365|2368.3|2362.3|43
1645784700000|2022-02-25 10:25:00|2368.8|2362.8|2367.8|2361.8|2369.3|2363.3|2367.5|2361.5|26
1645785000000|2022-02-25 10:30:00|2368|2362|2364.3|2358.3|2368|2362|2363.8|2357.8|53
1645785300000|2022-02-25 10:35:00|2364.5|2358.5|2365|2359|2366.5|2360.5|2364.5|2358.5|32
1645785600000|2022-02-25 10:40:00|2365.5|2359.5|2364.5|2358.5|2365.8|2359.8|2363.5|2357.5|32
1645785900000|2022-02-25 10:45:00|2364.3|2358.3|2367.8|2361.8|2368|2362|2362.8|2356.8|39
1645786200000|2022-02-25 10:50:00|2367.5|2361.5|2371.3|2365.3|2371.3|2365.3|2367|2361|19
1645786500000|2022-02-25 10:55:00|2371|2365|2372.8|2366.8|2372.8|2366.8|2370.5|2364.5|24
1645786800000|2022-02-25 11:00:00|2372.5|2366.5|2371.5|2365.5|2372.5|2366.5|2371.3|2365.3|20
1645787100000|2022-02-25 11:05:00|2371.3|2365.3|2370|2364|2371.3|2365.3|2368.5|2362.5|18
1645787400000|2022-02-25 11:10:00|2369.8|2363.8|2369.8|2363.8|2370.3|2364.3|2368.8|2362.8|26
1645787700000|2022-02-25 11:15:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|10
1645788000000|2022-02-25 11:20:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369|2363|21
1645788300000|2022-02-25 11:25:00|2369.5|2363.5|2369|2363|2369.8|2363.8|2368.5|2362.5|26
1645788600000|2022-02-25 11:30:00|2369.3|2363.3|2369.3|2363.3|2369.8|2363.8|2368.5|2362.5|17
1645788900000|2022-02-25 11:35:00|2369.5|2363.5|2368.8|2362.8|2369.5|2363.5|2366.8|2360.8|21
1645789200000|2022-02-25 11:40:00|2368.5|2362.5|2368|2362|2369.3|2363.3|2368|2362|21
1645789500000|2022-02-25 11:45:00|2368.3|2362.3|2367.8|2361.8|2369.3|2363.3|2367.5|2361.5|48
1645789800000|2022-02-25 11:50:00|2368|2362|2369|2363|2370|2364|2368|2362|19
1645790100000|2022-02-25 11:55:00|2369.5|2363.5|2370|2364|2370.5|2364.5|2369.3|2363.3|29
1645790400000|2022-02-25 12:00:00|2369.8|2363.8|2370.8|2364.8|2370.8|2364.8|2369.8|2363.8|23
1645790700000|2022-02-25 12:05:00|2370.5|2364.5|2370.3|2364.3|2370.8|2364.8|2370|2364|16
1645791000000|2022-02-25 12:10:00|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2369.3|2363.3|20
1645791300000|2022-02-25 12:15:00|2370.3|2364.3|2371|2365|2371.3|2365.3|2370.3|2364.3|20
1645791600000|2022-02-25 12:20:00|2371.5|2365.5|2370.5|2364.5|2372.3|2366.3|2370.3|2364.3|18
1645791900000|2022-02-25 12:25:00|2370.8|2364.8|2369|2363|2370.8|2364.8|2368|2362|20
1645792200000|2022-02-25 12:30:00|2368.5|2362.5|2367.3|2361.3|2369.3|2363.3|2366.3|2360.3|34
1645792500000|2022-02-25 12:35:00|2367.5|2361.5|2366.3|2360.3|2369.8|2363.8|2366.3|2360.3|36
1645792800000|2022-02-25 12:40:00|2366.5|2360.5|2370|2364|2370.5|2364.5|2366|2360|36
1645793100000|2022-02-25 12:45:00|2369.8|2363.8|2366.8|2360.8|2370|2364|2364|2358|59
1645793400000|2022-02-25 12:50:00|2367|2361|2368.5|2362.5|2368.5|2362.5|2361.5|2355.5|105
1645793700000|2022-02-25 12:55:00|2369|2363|2370.3|2364.3|2370.5|2364.5|2368.3|2362.3|71
1645794000000|2022-02-25 13:00:00|2370|2364|2359.3|2353.3|2371.5|2365.5|2355.5|2349.5|231
1645794300000|2022-02-25 13:05:00|2359.5|2353.5|2360.3|2354.3|2361|2355|2357.5|2351.5|67
1645794600000|2022-02-25 13:10:00|2360.5|2354.5|2359.8|2353.8|2362.5|2356.5|2359.5|2353.5|110
1645794900000|2022-02-25 13:15:00|2360|2354|2359|2353|2360.8|2354.8|2357.8|2351.8|124
1645795200000|2022-02-25 13:20:00|2359.5|2353.5|2361.5|2355.5|2362|2356|2359.5|2353.5|104
1645795500000|2022-02-25 13:25:00|2361.3|2355.3|2365.3|2359.3|2366.5|2360.5|2361.3|2355.3|84
1645795800000|2022-02-25 13:30:00|2364.5|2358.5|2369.3|2363.3|2369.5|2363.5|2363.3|2357.3|88
1645796100000|2022-02-25 13:35:00|2369|2363|2365.5|2359.5|2369|2363|2365.3|2359.3|111
1645796400000|2022-02-25 13:40:00|2365.3|2359.3|2364.8|2358.8|2366.3|2360.3|2364.8|2358.8|67
1645796700000|2022-02-25 13:45:00|2365.5|2359.5|2365.8|2359.8|2367|2361|2364.8|2358.8|112
1645797000000|2022-02-25 13:50:00|2365.5|2359.5|2366.5|2360.5|2366.8|2360.8|2364.3|2358.3|72
1645797300000|2022-02-25 13:55:00|2366.3|2360.3|2366.8|2360.8|2367.8|2361.8|2366.3|2360.3|69
1645797600000|2022-02-25 14:00:00|2366.5|2360.5|2366.5|2360.5|2368.3|2362.3|2364|2358|135
1645797900000|2022-02-25 14:05:00|2366.8|2360.8|2363.8|2357.8|2368|2362|2363.5|2357.5|58
1645798200000|2022-02-25 14:10:00|2364.3|2358.3|2367.3|2361.3|2367.5|2361.5|2363.5|2357.5|73
1645798500000|2022-02-25 14:15:00|2367.5|2361.5|2366.3|2360.3|2367.8|2361.8|2364.8|2358.8|79
1645798800000|2022-02-25 14:20:00|2366.5|2360.5|2366.3|2360.3|2367.8|2361.8|2365.5|2359.5|50
1645799100000|2022-02-25 14:25:00|2366.5|2360.5|2366.5|2360.5|2368|2362|2365.5|2359.5|38
1645799400000|2022-02-25 14:30:00|2366.8|2360.8|2368.8|2362.8|2370|2364|2366.8|2360.8|68
1645799700000|2022-02-25 14:35:00|2368.5|2362.5|2368|2362|2369|2363|2367|2361|69
1645800000000|2022-02-25 14:40:00|2367.8|2361.8|2367.8|2361.8|2368.3|2362.3|2366.5|2360.5|73
1645800300000|2022-02-25 14:45:00|2368|2362|2368.3|2362.3|2369|2363|2367|2361|84
1645800600000|2022-02-25 14:50:00|2368.5|2362.5|2369.5|2363.5|2370|2364|2368|2362|75
1645800900000|2022-02-25 14:55:00|2369.8|2363.8|2370|2364|2370.3|2364.3|2368|2362|87
1645801200000|2022-02-25 15:00:00|2370.3|2364.3|2369.8|2363.8|2372.8|2366.8|2369.5|2363.5|111
1645801500000|2022-02-25 15:05:00|2370|2364|2371|2365|2372|2366|2369.5|2363.5|72
1645801800000|2022-02-25 15:10:00|2371.3|2365.3|2372.3|2366.3|2372.8|2366.8|2371|2365|42
1645802100000|2022-02-25 15:15:00|2372.5|2366.5|2373.8|2367.8|2374.3|2368.3|2372|2366|58
1645802400000|2022-02-25 15:20:00|2373.3|2367.3|2372.8|2366.8|2374.5|2368.5|2371.5|2365.5|91
1645802700000|2022-02-25 15:25:00|2372.5|2366.5|2372.3|2366.3|2374.3|2368.3|2370.8|2364.8|90
1645803000000|2022-02-25 15:30:00|2372.8|2366.8|2366.8|2360.8|2372.8|2366.8|2365.8|2359.8|102
1645803300000|2022-02-25 15:35:00|2367|2361|2365.8|2359.8|2370|2364|2361.5|2355.5|81
1645803600000|2022-02-25 15:40:00|2366|2360|2366.3|2360.3|2368|2362|2365.5|2359.5|57
1645803900000|2022-02-25 15:45:00|2366.8|2360.8|2368.3|2362.3|2369|2363|2365.5|2359.5|56
1645804200000|2022-02-25 15:50:00|2368.5|2362.5|2368|2362|2370.5|2364.5|2365.5|2359.5|38
1645804500000|2022-02-25 15:55:00|2367.8|2361.8|2366.3|2360.3|2367.8|2361.8|2364.8|2358.8|67
1645804800000|2022-02-25 16:00:00|2366|2360|2368.8|2362.8|2368.8|2362.8|2365.5|2359.5|76
1645805100000|2022-02-25 16:05:00|2368|2362|2373|2367|2373|2367|2368|2362|106
1645805400000|2022-02-25 16:10:00|2373.3|2367.3|2371.8|2365.8|2375.5|2369.5|2371.3|2365.3|89
1645805700000|2022-02-25 16:15:00|2371.5|2365.5|2371.3|2365.3|2375.3|2369.3|2368.8|2362.8|173
1645806000000|2022-02-25 16:20:00|2371|2365|2367.5|2361.5|2371|2365|2366.8|2360.8|27
1645806300000|2022-02-25 16:25:00|2367.8|2361.8|2366.5|2360.5|2369.3|2363.3|2363.5|2357.5|49
1645806600000|2022-02-25 16:30:00|2366.8|2360.8|2366.5|2360.5|2367.8|2361.8|2366.5|2360.5|32
1645806900000|2022-02-25 16:35:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366|2360|24
1645807200000|2022-02-25 16:40:00|2366.8|2360.8|2364.3|2358.3|2367.3|2361.3|2363.5|2357.5|69
1645807500000|2022-02-25 16:45:00|2364.5|2358.5|2364.5|2358.5|2366.3|2360.3|2363.3|2357.3|51
1645807800000|2022-02-25 16:50:00|2364|2358|2364|2358|2365.3|2359.3|2363.5|2357.5|47
1645808100000|2022-02-25 16:55:00|2364.3|2358.3|2363.3|2357.3|2365|2359|2363.3|2357.3|40
1645808400000|2022-02-25 17:00:00|2363.5|2357.5|2362.8|2356.8|2363.5|2357.5|2362|2356|21
1645808700000|2022-02-25 17:05:00|2363|2357|2362.5|2356.5|2363.8|2357.8|2362|2356|27
1645809000000|2022-02-25 17:10:00|2362.3|2356.3|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|43
1645809300000|2022-02-25 17:15:00|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|10
1645809600000|2022-02-25 17:20:00|2361.3|2355.3|2363|2357|2363.3|2357.3|2361.3|2355.3|11
1645809900000|2022-02-25 17:25:00|2362.8|2356.8|2362.5|2356.5|2363|2357|2362.3|2356.3|32
1645810200000|2022-02-25 17:30:00|2362.8|2356.8|2363.5|2357.5|2365.8|2359.8|2362.8|2356.8|15
1645810500000|2022-02-25 17:35:00|2364.4|2358.4|2365.5|2359.5|2365.8|2359.8|2363.3|2357.3|17
1645810800000|2022-02-25 17:40:00|2365.8|2359.8|2367.5|2361.5|2369|2363|2365.5|2359.5|31
1645811100000|2022-02-25 17:45:00|2367.8|2361.8|2367.5|2361.5|2368.8|2362.8|2366|2360|54
1645811400000|2022-02-25 17:50:00|2367.3|2361.3|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|17
1645811700000|2022-02-25 17:55:00|2367.1|2361.1|2366.9|2360.9|2368.1|2362.1|2366.6|2360.6|28
1646010000000|2022-02-28 01:00:00|2381.3|2362.5|2376.4|2370.4|2381.3|2370.6|2370.6|2362.5|77
1646010300000|2022-02-28 01:05:00|2375.9|2369.9|2376.6|2370.6|2378.5|2372.5|2375.9|2369.9|31
1646010600000|2022-02-28 01:10:00|2376.4|2370.4|2375.9|2369.9|2376.9|2370.9|2375.9|2369.9|31
1646010900000|2022-02-28 01:15:00|2376.1|2370.1|2377.9|2371.9|2377.9|2371.9|2375.1|2369.1|29
1646011200000|2022-02-28 01:20:00|2377.6|2371.6|2376.6|2370.6|2377.6|2371.6|2376.4|2370.4|20
1646011500000|2022-02-28 01:25:00|2376.4|2370.4|2376.9|2370.9|2377.4|2371.4|2376.4|2370.4|33
1646011800000|2022-02-28 01:30:00|2376.6|2370.6|2377.9|2371.9|2377.9|2371.9|2376.4|2370.4|46
1646012100000|2022-02-28 01:35:00|2377.4|2371.4|2377.4|2371.4|2378.4|2372.4|2377.1|2371.1|41
1646012400000|2022-02-28 01:40:00|2377.1|2371.1|2377.4|2371.4|2377.9|2371.9|2376.4|2370.4|33
1646012700000|2022-02-28 01:45:00|2377.1|2371.1|2377.9|2371.9|2377.9|2371.9|2376.6|2370.6|31
1646013000000|2022-02-28 01:50:00|2377.6|2371.6|2378.4|2372.4|2378.6|2372.6|2377.1|2371.1|50
1646013300000|2022-02-28 01:55:00|2378.1|2372.1|2377.6|2371.6|2378.1|2372.1|2377.1|2371.1|87
1646013600000|2022-02-28 02:00:00|2377.4|2371.4|2377.6|2371.6|2378.1|2372.1|2377.4|2371.4|42
1646013900000|2022-02-28 02:05:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2376.9|2370.9|20
1646014200000|2022-02-28 02:10:00|2377.1|2371.1|2379.9|2373.9|2380.6|2374.6|2377.1|2371.1|41
1646014500000|2022-02-28 02:15:00|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2378.6|2372.6|20
1646014800000|2022-02-28 02:20:00|2378.6|2372.6|2379.6|2373.6|2379.6|2373.6|2378.6|2372.6|9
1646015100000|2022-02-28 02:25:00|2379.4|2373.4|2379.4|2373.4|2379.6|2373.6|2379.1|2373.1|27
1646015400000|2022-02-28 02:30:00|2379.6|2373.6|2378.1|2372.1|2379.6|2373.6|2377.6|2371.6|41
1646015700000|2022-02-28 02:35:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|27
1646016000000|2022-02-28 02:40:00|2378.1|2372.1|2374.9|2368.9|2378.4|2372.4|2374.9|2368.9|29
1646016300000|2022-02-28 02:45:00|2374.6|2368.6|2374.6|2368.6|2374.9|2368.9|2374.4|2368.4|30
1646016600000|2022-02-28 02:50:00|2374.4|2368.4|2374.9|2368.9|2375.1|2369.1|2374.4|2368.4|49
1646016900000|2022-02-28 02:55:00|2374.6|2368.6|2374.9|2368.9|2375.1|2369.1|2374.6|2368.6|22
1646017200000|2022-02-28 03:00:00|2374.6|2368.6|2374.6|2368.6|2374.9|2368.9|2374.4|2368.4|33
1646017500000|2022-02-28 03:05:00|2374.4|2368.4|2375.4|2369.4|2375.4|2369.4|2374.4|2368.4|89
1646017800000|2022-02-28 03:10:00|2375.1|2369.1|2375.1|2369.1|2375.6|2369.6|2374.9|2368.9|69
1646018100000|2022-02-28 03:15:00|2374.9|2368.9|2374.9|2368.9|2375.4|2369.4|2374.9|2368.9|29
1646018400000|2022-02-28 03:20:00|2375.1|2369.1|2376.6|2370.6|2376.6|2370.6|2374.9|2368.9|36
1646018700000|2022-02-28 03:25:00|2376.4|2370.4|2376.9|2370.9|2376.9|2370.9|2376.1|2370.1|88
1646019000000|2022-02-28 03:30:00|2376.4|2370.4|2377.1|2371.1|2377.4|2371.4|2376.4|2370.4|33
1646019300000|2022-02-28 03:35:00|2377.4|2371.4|2377.9|2371.9|2377.9|2371.9|2376.9|2370.9|16
1646019600000|2022-02-28 03:40:00|2377.6|2371.6|2377.9|2371.9|2377.9|2371.9|2377.6|2371.6|2
1646020200000|2022-02-28 03:50:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|7
1646020500000|2022-02-28 03:55:00|2378.9|2372.9|2379.9|2373.9|2379.9|2373.9|2378.9|2372.9|3
1646020800000|2022-02-28 04:00:00|2379.6|2373.6|2379.4|2373.4|2380.1|2374.1|2379.4|2373.4|43
1646021100000|2022-02-28 04:05:00|2379.6|2373.6|2379.4|2373.4|2379.6|2373.6|2379.4|2373.4|16
1646021400000|2022-02-28 04:10:00|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|4
1646021700000|2022-02-28 04:15:00|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|10
1646022000000|2022-02-28 04:20:00|2378.1|2372.1|2376.9|2370.9|2378.6|2372.6|2376.9|2370.9|8
1646022300000|2022-02-28 04:25:00|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|4
1646022600000|2022-02-28 04:30:00|2377.1|2371.1|2376.6|2370.6|2377.1|2371.1|2376.6|2370.6|2
1646022900000|2022-02-28 04:35:00|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|31
1646023200000|2022-02-28 04:40:00|2376.6|2370.6|2378.1|2372.1|2378.4|2372.4|2376.1|2370.1|25
1646023500000|2022-02-28 04:45:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|7
1646024100000|2022-02-28 04:55:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|2
1646024400000|2022-02-28 05:00:00|2378.1|2372.1|2378.6|2372.6|2378.6|2372.6|2378.1|2372.1|3
1646024700000|2022-02-28 05:05:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1646025000000|2022-02-28 05:10:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2377.9|2371.9|7
1646025300000|2022-02-28 05:15:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2377.9|2371.9|21
1646025600000|2022-02-28 05:20:00|2378.6|2372.6|2379.1|2373.1|2379.1|2373.1|2378.4|2372.4|20
1646025900000|2022-02-28 05:25:00|2379.4|2373.4|2379.6|2373.6|2379.6|2373.6|2379.1|2373.1|10
1646026200000|2022-02-28 05:30:00|2379.4|2373.4|2377.9|2371.9|2379.6|2373.6|2376.4|2370.4|44
1646026500000|2022-02-28 05:35:00|2377.6|2371.6|2377.6|2371.6|2378.4|2372.4|2377.1|2371.1|81
1646026800000|2022-02-28 05:40:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2377.4|2371.4|5
1646027100000|2022-02-28 05:45:00|2377.1|2371.1|2377.9|2371.9|2378.1|2372.1|2377.1|2371.1|21
1646027400000|2022-02-28 05:50:00|2378.1|2372.1|2379.6|2373.6|2380.6|2374.6|2377.1|2371.1|46
1646027700000|2022-02-28 05:55:00|2379.9|2373.9|2379.4|2373.4|2380.1|2374.1|2379.1|2373.1|46
1646028000000|2022-02-28 06:00:00|2378.9|2372.9|2379.4|2373.4|2379.6|2373.6|2377.9|2371.9|44
1646028300000|2022-02-28 06:05:00|2379.1|2373.1|2377.6|2371.6|2380.1|2374.1|2376.9|2370.9|43
1646028600000|2022-02-28 06:10:00|2377.4|2371.4|2378.9|2372.9|2378.9|2372.9|2377.1|2371.1|9
1646028900000|2022-02-28 06:15:00|2378.6|2372.6|2378.6|2372.6|2379.1|2373.1|2378.6|2372.6|12
1646029200000|2022-02-28 06:20:00|2378.4|2372.4|2377.9|2371.9|2378.6|2372.6|2376.9|2370.9|23
1646029500000|2022-02-28 06:25:00|2377.6|2371.6|2379.9|2373.9|2379.9|2373.9|2377.6|2371.6|33
1646029800000|2022-02-28 06:30:00|2380.1|2374.1|2380.4|2374.4|2380.9|2374.9|2379.4|2373.4|25
1646030100000|2022-02-28 06:35:00|2380.1|2374.1|2380.4|2374.4|2380.6|2374.6|2379.6|2373.6|17
1646030400000|2022-02-28 06:40:00|2380.1|2374.1|2380.4|2374.4|2380.6|2374.6|2379.6|2373.6|20
1646030700000|2022-02-28 06:45:00|2380.1|2374.1|2380.9|2374.9|2381.9|2375.9|2379.4|2373.4|30
1646031000000|2022-02-28 06:50:00|2381.1|2375.1|2380.6|2374.6|2381.4|2375.4|2378.9|2372.9|90
1646031300000|2022-02-28 06:55:00|2379.9|2373.9|2378.1|2372.1|2380.4|2374.4|2378.1|2372.1|73
1646031600000|2022-02-28 07:00:00|2378.4|2372.4|2380.1|2374.1|2380.4|2374.4|2378.4|2372.4|28
1646031900000|2022-02-28 07:05:00|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2379.9|2373.9|13
1646032200000|2022-02-28 07:10:00|2379.9|2373.9|2379.1|2373.1|2380.1|2374.1|2378.4|2372.4|9
1646032500000|2022-02-28 07:15:00|2378.4|2372.4|2379.1|2373.1|2379.4|2373.4|2378.1|2372.1|8
1646032800000|2022-02-28 07:20:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2378.4|2372.4|11
1646033100000|2022-02-28 07:25:00|2379.9|2373.9|2379.6|2373.6|2380.1|2374.1|2378.6|2372.6|19
1646033400000|2022-02-28 07:30:00|2379.1|2373.1|2379.4|2373.4|2379.6|2373.6|2378.1|2372.1|19
1646033700000|2022-02-28 07:35:00|2378.1|2372.1|2379.1|2373.1|2379.4|2373.4|2378.1|2372.1|8
1646034000000|2022-02-28 07:40:00|2378.6|2372.6|2378.6|2372.6|2378.9|2372.9|2378.1|2372.1|19
1646034300000|2022-02-28 07:45:00|2378.4|2372.4|2376.1|2370.1|2378.6|2372.6|2375.1|2369.1|39
1646034600000|2022-02-28 07:50:00|2376.4|2370.4|2376.6|2370.6|2377.4|2371.4|2376.4|2370.4|12
1646034900000|2022-02-28 07:55:00|2376.4|2370.4|2372.1|2366.1|2377.9|2371.9|2372.1|2366.1|82
1646035200000|2022-02-28 08:00:00|2372.4|2366.4|2372.4|2366.4|2373.9|2367.9|2369.1|2363.1|71
1646035500000|2022-02-28 08:05:00|2372.6|2366.6|2374.6|2368.6|2374.9|2368.9|2372.4|2366.4|38
1646035800000|2022-02-28 08:10:00|2374.9|2368.9|2373.4|2367.4|2374.9|2368.9|2371.1|2365.1|40
1646036100000|2022-02-28 08:15:00|2374.1|2368.1|2371.1|2365.1|2375.6|2369.6|2371.1|2365.1|47
1646036400000|2022-02-28 08:20:00|2371.6|2365.6|2375.1|2369.1|2375.4|2369.4|2370.4|2364.4|80
1646036700000|2022-02-28 08:25:00|2375.4|2369.4|2376.9|2370.9|2377.4|2371.4|2374.1|2368.1|57
1646037000000|2022-02-28 08:30:00|2377.1|2371.1|2377.1|2371.1|2377.6|2371.6|2376.1|2370.1|25
1646037300000|2022-02-28 08:35:00|2376.9|2370.9|2376.6|2370.6|2377.1|2371.1|2376.1|2370.1|22
1646037600000|2022-02-28 08:40:00|2376.4|2370.4|2377.4|2371.4|2377.6|2371.6|2376.1|2370.1|34
1646037900000|2022-02-28 08:45:00|2377.1|2371.1|2375.6|2369.6|2377.1|2371.1|2375.6|2369.6|34
1646038200000|2022-02-28 08:50:00|2375.4|2369.4|2373.4|2367.4|2375.6|2369.6|2373.4|2367.4|25
1646038500000|2022-02-28 08:55:00|2373.1|2367.1|2372.4|2366.4|2374.1|2368.1|2371.6|2365.6|54
1646038800000|2022-02-28 09:00:00|2372.6|2366.6|2380.6|2374.6|2380.6|2374.6|2372.6|2366.6|47
1646039100000|2022-02-28 09:05:00|2380.9|2374.9|2385.6|2379.6|2386.4|2380.4|2380.9|2374.9|17
1646039400000|2022-02-28 09:10:00|2385.9|2379.9|2383.9|2377.9|2386.1|2380.1|2382.1|2376.1|57
1646039700000|2022-02-28 09:15:00|2384.1|2378.1|2386.1|2380.1|2386.6|2380.6|2383.1|2377.1|30
1646040000000|2022-02-28 09:20:00|2385.9|2379.9|2383.1|2377.1|2385.9|2379.9|2383.1|2377.1|16
1646040300000|2022-02-28 09:25:00|2382.6|2376.6|2383.9|2377.9|2384.1|2378.1|2381.9|2375.9|20
1646040600000|2022-02-28 09:30:00|2383.6|2377.6|2387.1|2381.1|2388.6|2382.6|2382.1|2376.1|61
1646040900000|2022-02-28 09:35:00|2387.4|2381.4|2394.1|2388.1|2395.1|2389.1|2386.6|2380.6|34
1646041200000|2022-02-28 09:40:00|2393.4|2387.4|2394.4|2388.4|2395.9|2389.9|2392.4|2386.4|16
1646041500000|2022-02-28 09:45:00|2394.6|2388.6|2390.6|2384.6|2395.1|2389.1|2390.4|2384.4|35
1646041800000|2022-02-28 09:50:00|2390.4|2384.4|2390.1|2384.1|2392.6|2386.6|2388.9|2382.9|60
1646042100000|2022-02-28 09:55:00|2390.4|2384.4|2391.6|2385.6|2392.1|2386.1|2390.1|2384.1|15
1646042400000|2022-02-28 10:00:00|2391.1|2385.1|2391.1|2385.1|2392.9|2386.9|2389.4|2383.4|42
1646042700000|2022-02-28 10:05:00|2391.4|2385.4|2391.9|2385.9|2392.1|2386.1|2391.1|2385.1|21
1646043000000|2022-02-28 10:10:00|2391.4|2385.4|2392.1|2386.1|2392.9|2386.9|2391.4|2385.4|26
1646043300000|2022-02-28 10:15:00|2390.9|2384.9|2391.4|2385.4|2392.9|2386.9|2390.9|2384.9|29
1646043600000|2022-02-28 10:20:00|2391.1|2385.1|2389.4|2383.4|2391.4|2385.4|2389.1|2383.1|38
1646043900000|2022-02-28 10:25:00|2389.1|2383.1|2390.1|2384.1|2390.9|2384.9|2389.1|2383.1|12
1646044200000|2022-02-28 10:30:00|2390.4|2384.4|2391.1|2385.1|2391.4|2385.4|2390.4|2384.4|37
1646044500000|2022-02-28 10:35:00|2391.4|2385.4|2389.4|2383.4|2391.6|2385.6|2388.4|2382.4|42
1646044800000|2022-02-28 10:40:00|2389.1|2383.1|2388.6|2382.6|2389.6|2383.6|2388.1|2382.1|33
1646045100000|2022-02-28 10:45:00|2388.9|2382.9|2388.6|2382.6|2389.9|2383.9|2388.6|2382.6|32
1646045400000|2022-02-28 10:50:00|2388.4|2382.4|2389.4|2383.4|2389.4|2383.4|2388.1|2382.1|24
1646045700000|2022-02-28 10:55:00|2389.6|2383.6|2388.6|2382.6|2389.6|2383.6|2387.9|2381.9|25
1646046000000|2022-02-28 11:00:00|2388.9|2382.9|2387.4|2381.4|2389.6|2383.6|2387.4|2381.4|26
1646046300000|2022-02-28 11:05:00|2386.4|2380.4|2386.1|2380.1|2386.6|2380.6|2385.9|2379.9|16
1646046600000|2022-02-28 11:10:00|2386.4|2380.4|2387.4|2381.4|2388.1|2382.1|2386.4|2380.4|14
1646046900000|2022-02-28 11:15:00|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2386.9|2380.9|24
1646047200000|2022-02-28 11:20:00|2387.4|2381.4|2387.9|2381.9|2387.9|2381.9|2387.1|2381.1|8
1646047500000|2022-02-28 11:25:00|2388.4|2382.4|2389.6|2383.6|2389.6|2383.6|2387.6|2381.6|27
1646047800000|2022-02-28 11:30:00|2389.4|2383.4|2388.4|2382.4|2389.4|2383.4|2387.6|2381.6|6
1646048100000|2022-02-28 11:35:00|2387.9|2381.9|2389.6|2383.6|2390.4|2384.4|2387.4|2381.4|18
1646048400000|2022-02-28 11:40:00|2389.9|2383.9|2389.1|2383.1|2390.4|2384.4|2388.6|2382.6|22
1646048700000|2022-02-28 11:45:00|2389.4|2383.4|2388.4|2382.4|2389.4|2383.4|2388.1|2382.1|20
1646049000000|2022-02-28 11:50:00|2388.1|2382.1|2386.4|2380.4|2388.1|2382.1|2386.1|2380.1|42
1646049300000|2022-02-28 11:55:00|2386.9|2380.9|2388.4|2382.4|2388.4|2382.4|2386.9|2380.9|17
1646049600000|2022-02-28 12:00:00|2388.6|2382.6|2389.1|2383.1|2390.1|2384.1|2387.4|2381.4|35
1646049900000|2022-02-28 12:05:00|2389.4|2383.4|2389.9|2383.9|2390.1|2384.1|2389.1|2383.1|22
1646050200000|2022-02-28 12:10:00|2389.6|2383.6|2388.6|2382.6|2390.1|2384.1|2388.1|2382.1|18
1646050500000|2022-02-28 12:15:00|2388.9|2382.9|2389.9|2383.9|2390.1|2384.1|2388.9|2382.9|22
1646050800000|2022-02-28 12:20:00|2390.1|2384.1|2388.9|2382.9|2390.1|2384.1|2388.6|2382.6|14
1646051100000|2022-02-28 12:25:00|2389.1|2383.1|2390.1|2384.1|2390.4|2384.4|2389.1|2383.1|25
1646051400000|2022-02-28 12:30:00|2390.4|2384.4|2389.9|2383.9|2390.4|2384.4|2389.6|2383.6|9
1646051700000|2022-02-28 12:35:00|2390.1|2384.1|2391.4|2385.4|2391.4|2385.4|2389.9|2383.9|9
1646052000000|2022-02-28 12:40:00|2391.6|2385.6|2391.9|2385.9|2392.9|2386.9|2391.1|2385.1|17
1646052300000|2022-02-28 12:45:00|2392.1|2386.1|2392.6|2386.6|2394.6|2388.6|2391.6|2385.6|66
1646052600000|2022-02-28 12:50:00|2392.4|2386.4|2395.6|2389.6|2395.6|2389.6|2392.4|2386.4|32
1646052900000|2022-02-28 12:55:00|2395.4|2389.4|2393.1|2387.1|2395.4|2389.4|2392.1|2386.1|47
1646053200000|2022-02-28 13:00:00|2393.4|2387.4|2400.1|2394.1|2400.9|2394.9|2390.9|2384.9|159
1646053500000|2022-02-28 13:05:00|2400.4|2394.4|2395.6|2389.6|2400.6|2394.6|2395.4|2389.4|88
1646053800000|2022-02-28 13:10:00|2395.9|2389.9|2393.4|2387.4|2395.9|2389.9|2391.6|2385.6|113
1646054100000|2022-02-28 13:15:00|2393.6|2387.6|2389.9|2383.9|2393.6|2387.6|2388.4|2382.4|108
1646054400000|2022-02-28 13:20:00|2390.1|2384.1|2392.4|2386.4|2393.1|2387.1|2390.1|2384.1|57
1646054700000|2022-02-28 13:25:00|2392.6|2386.6|2394.6|2388.6|2395.1|2389.1|2392.1|2386.1|70
1646055000000|2022-02-28 13:30:00|2394.9|2388.9|2398.1|2392.1|2398.4|2392.4|2394.6|2388.6|49
1646055300000|2022-02-28 13:35:00|2398.4|2392.4|2395.9|2389.9|2398.4|2392.4|2395.4|2389.4|203
1646055600000|2022-02-28 13:40:00|2396.4|2390.4|2394.9|2388.9|2396.9|2390.9|2394.9|2388.9|127
1646055900000|2022-02-28 13:45:00|2394.4|2388.4|2395.9|2389.9|2396.4|2390.4|2394.4|2388.4|34
1646056200000|2022-02-28 13:50:00|2396.1|2390.1|2394.9|2388.9|2396.6|2390.6|2394.6|2388.6|56
1646056500000|2022-02-28 13:55:00|2395.1|2389.1|2392.6|2386.6|2395.1|2389.1|2391.4|2385.4|54
1646056800000|2022-02-28 14:00:00|2392.9|2386.9|2398.1|2392.1|2398.6|2392.6|2391.6|2385.6|82
1646057100000|2022-02-28 14:05:00|2398.4|2392.4|2398.1|2392.1|2400.6|2394.6|2396.6|2390.6|113
1646057400000|2022-02-28 14:10:00|2397.6|2391.6|2392.4|2386.4|2398.9|2392.9|2392.4|2386.4|51
1646057700000|2022-02-28 14:15:00|2392.6|2386.6|2391.1|2385.1|2394.6|2388.6|2390.6|2384.6|56
1646058000000|2022-02-28 14:20:00|2390.9|2384.9|2394.9|2388.9|2396.6|2390.6|2389.4|2383.4|55
1646058300000|2022-02-28 14:25:00|2395.1|2389.1|2393.6|2387.6|2395.6|2389.6|2392.4|2386.4|43
1646058600000|2022-02-28 14:30:00|2393.4|2387.4|2393.1|2387.1|2395.1|2389.1|2392.6|2386.6|59
1646058900000|2022-02-28 14:35:00|2393.4|2387.4|2394.1|2388.1|2394.9|2388.9|2392.9|2386.9|75
1646059200000|2022-02-28 14:40:00|2394.4|2388.4|2396.4|2390.4|2398.9|2392.9|2393.6|2387.6|105
1646059500000|2022-02-28 14:45:00|2396.9|2390.9|2398.9|2392.9|2400.4|2394.4|2396.9|2390.9|94
1646059800000|2022-02-28 14:50:00|2398.6|2392.6|2400.6|2394.6|2400.9|2394.9|2397.4|2391.4|38
1646060100000|2022-02-28 14:55:00|2400.9|2394.9|2402.9|2396.9|2405.4|2399.4|2400.6|2394.6|74
1646060400000|2022-02-28 15:00:00|2403.1|2397.1|2401.1|2395.1|2403.1|2397.1|2398.1|2392.1|101
1646060700000|2022-02-28 15:05:00|2401.4|2395.4|2401.9|2395.9|2402.6|2396.6|2401.1|2395.1|35
1646061000000|2022-02-28 15:10:00|2401.6|2395.6|2402.6|2396.6|2403.4|2397.4|2401.6|2395.6|37
1646061300000|2022-02-28 15:15:00|2402.9|2396.9|2402.9|2396.9|2403.1|2397.1|2402.1|2396.1|21
1646061600000|2022-02-28 15:20:00|2402.6|2396.6|2400.9|2394.9|2402.6|2396.6|2400.1|2394.1|28
1646061900000|2022-02-28 15:25:00|2401.1|2395.1|2401.6|2395.6|2401.9|2395.9|2400.4|2394.4|23
1646062200000|2022-02-28 15:30:00|2402.4|2396.4|2400.6|2394.6|2403.1|2397.1|2400.4|2394.4|49
1646062500000|2022-02-28 15:35:00|2400.9|2394.9|2400.6|2394.6|2401.1|2395.1|2400.4|2394.4|14
1646062800000|2022-02-28 15:40:00|2400.4|2394.4|2401.6|2395.6|2402.6|2396.6|2399.6|2393.6|36
1646063100000|2022-02-28 15:45:00|2402.1|2396.1|2398.9|2392.9|2402.6|2396.6|2398.9|2392.9|37
1646063400000|2022-02-28 15:50:00|2398.6|2392.6|2401.1|2395.1|2402.1|2396.1|2397.9|2391.9|47
1646063700000|2022-02-28 15:55:00|2400.9|2394.9|2401.6|2395.6|2401.9|2395.9|2398.4|2392.4|117
1646064000000|2022-02-28 16:00:00|2401.4|2395.4|2401.6|2395.6|2401.9|2395.9|2399.4|2393.4|45
1646064300000|2022-02-28 16:05:00|2400.9|2394.9|2396.6|2390.6|2400.9|2394.9|2394.6|2388.6|110
1646064600000|2022-02-28 16:10:00|2396.9|2390.9|2395.9|2389.9|2397.4|2391.4|2395.9|2389.9|67
1646064900000|2022-02-28 16:15:00|2396.1|2390.1|2385.9|2379.9|2396.4|2390.4|2385.1|2379.1|241
1646065200000|2022-02-28 16:20:00|2386.1|2380.1|2386.4|2380.4|2388.1|2382.1|2385.6|2379.6|72
1646065500000|2022-02-28 16:25:00|2386.6|2380.6|2387.6|2381.6|2387.6|2381.6|2385.6|2379.6|43
1646065800000|2022-02-28 16:30:00|2388.6|2382.6|2389.9|2383.9|2390.1|2384.1|2388.4|2382.4|39
1646066100000|2022-02-28 16:35:00|2389.1|2383.1|2389.1|2383.1|2389.4|2383.4|2386.9|2380.9|30
1646066400000|2022-02-28 16:40:00|2388.4|2382.4|2387.9|2381.9|2388.6|2382.6|2385.9|2379.9|47
1646066700000|2022-02-28 16:45:00|2387.6|2381.6|2387.6|2381.6|2388.6|2382.6|2387.4|2381.4|58
1646067000000|2022-02-28 16:50:00|2387.9|2381.9|2387.4|2381.4|2388.9|2382.9|2386.9|2380.9|45
1646067300000|2022-02-28 16:55:00|2387.1|2381.1|2386.9|2380.9|2387.1|2381.1|2386.4|2380.4|17
1646067600000|2022-02-28 17:00:00|2387.1|2381.1|2382.9|2376.9|2387.4|2381.4|2382.9|2376.9|30
1646067900000|2022-02-28 17:05:00|2383.4|2377.4|2380.1|2374.1|2383.9|2377.9|2380.1|2374.1|38
1646068200000|2022-02-28 17:10:00|2379.6|2373.6|2379.9|2373.9|2380.1|2374.1|2378.4|2372.4|29
1646068500000|2022-02-28 17:15:00|2380.1|2374.1|2377.1|2371.1|2380.1|2374.1|2376.9|2370.9|30
1646068800000|2022-02-28 17:20:00|2376.9|2370.9|2376.6|2370.6|2377.4|2371.4|2376.4|2370.4|22
1646069100000|2022-02-28 17:25:00|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|8
1646069400000|2022-02-28 17:30:00|2376.9|2370.9|2382.9|2376.9|2384.9|2378.9|2375.1|2369.1|67
1646069700000|2022-02-28 17:35:00|2382.6|2376.6|2381.1|2375.1|2383.4|2377.4|2380.4|2374.4|49
1646070000000|2022-02-28 17:40:00|2380.9|2374.9|2383.1|2377.1|2384.4|2378.4|2380.9|2374.9|53
1646070300000|2022-02-28 17:45:00|2383.4|2377.4|2381.4|2375.4|2383.4|2377.4|2381.1|2375.1|13
1646070600000|2022-02-28 17:50:00|2381.1|2375.1|2385.9|2379.9|2386.1|2380.1|2378.1|2372.1|52
1646070900000|2022-02-28 17:55:00|2385.8|2379.8|2385.6|2379.6|2386.4|2380.4|2384.3|2378.3|49
1646096400000|2022-03-01 01:00:00|2397.9|2391.9|2389.6|2383.6|2397.9|2391.9|2386.1|2380.1|37
1646096700000|2022-03-01 01:05:00|2389.9|2383.9|2393.1|2387.1|2393.1|2387.1|2389.9|2383.9|14
1646097000000|2022-03-01 01:10:00|2392.1|2386.1|2393.9|2387.9|2394.4|2388.4|2392.1|2386.1|8
1646097300000|2022-03-01 01:15:00|2394.1|2388.1|2394.4|2388.4|2394.9|2388.9|2394.1|2388.1|7
1646097600000|2022-03-01 01:20:00|2394.6|2388.6|2391.9|2385.9|2394.6|2388.6|2386.3|2375.3|15
1646097900000|2022-03-01 01:25:00|2392.4|2386.4|2393.4|2387.4|2393.4|2387.4|2391.9|2385.9|11
1646098200000|2022-03-01 01:30:00|2393.6|2387.6|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|24
1646098500000|2022-03-01 01:35:00|2393.6|2387.6|2394.4|2388.4|2394.4|2388.4|2393.6|2387.6|26
1646098800000|2022-03-01 01:40:00|2395.1|2389.1|2394.6|2388.6|2395.1|2389.1|2394.1|2388.1|4
1646099100000|2022-03-01 01:45:00|2394.9|2388.9|2396.4|2390.4|2396.6|2390.6|2394.9|2388.9|16
1646099400000|2022-03-01 01:50:00|2396.6|2390.6|2397.6|2391.6|2397.9|2391.9|2396.6|2390.6|24
1646099700000|2022-03-01 01:55:00|2397.4|2391.4|2395.9|2389.9|2397.9|2391.9|2395.9|2389.9|41
1646100000000|2022-03-01 02:00:00|2396.6|2390.6|2396.6|2390.6|2398.1|2392.1|2396.6|2390.6|21
1646100300000|2022-03-01 02:05:00|2396.4|2390.4|2393.6|2387.6|2396.4|2390.4|2393.6|2387.6|15
1646100600000|2022-03-01 02:10:00|2393.9|2387.9|2392.6|2386.6|2394.6|2388.6|2392.1|2386.1|38
1646100900000|2022-03-01 02:15:00|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.4|2386.4|4
1646101200000|2022-03-01 02:20:00|2393.1|2387.1|2394.1|2388.1|2394.4|2388.4|2392.9|2386.9|22
1646101500000|2022-03-01 02:25:00|2393.9|2387.9|2394.4|2388.4|2395.9|2389.9|2393.9|2387.9|15
1646101800000|2022-03-01 02:30:00|2394.1|2388.1|2392.9|2386.9|2394.4|2388.4|2391.9|2385.9|33
1646102100000|2022-03-01 02:35:00|2393.1|2387.1|2394.4|2388.4|2394.4|2388.4|2393.1|2387.1|4
1646102400000|2022-03-01 02:40:00|2393.9|2387.9|2394.4|2388.4|2394.9|2388.9|2393.6|2387.6|15
1646102700000|2022-03-01 02:45:00|2394.9|2388.9|2392.9|2386.9|2394.9|2388.9|2392.6|2386.6|11
1646103000000|2022-03-01 02:50:00|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.6|2386.6|14
1646103300000|2022-03-01 02:55:00|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.6|2386.6|15
1646103600000|2022-03-01 03:00:00|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|10
1646103900000|2022-03-01 03:05:00|2392.4|2386.4|2392.1|2386.1|2392.9|2386.9|2392.1|2386.1|21
1646104200000|2022-03-01 03:10:00|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.1|2386.1|3
1646104500000|2022-03-01 03:15:00|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|22
1646104800000|2022-03-01 03:20:00|2391.6|2385.6|2391.9|2385.9|2392.1|2386.1|2391.6|2385.6|12
1646105100000|2022-03-01 03:25:00|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.4|2385.4|21
1646105400000|2022-03-01 03:30:00|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.4|2385.4|3
1646105700000|2022-03-01 03:35:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.4|2385.4|3
1646106000000|2022-03-01 03:40:00|2392.1|2386.1|2392.4|2386.4|2392.6|2386.6|2392.1|2386.1|21
1646106300000|2022-03-01 03:45:00|2392.1|2386.1|2390.9|2384.9|2392.1|2386.1|2390.6|2384.6|6
1646107200000|2022-03-01 04:00:00|2391.1|2385.1|2391.1|2385.1|2391.4|2385.4|2391.1|2385.1|9
1646107500000|2022-03-01 04:05:00|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.1|2385.1|5
1646108100000|2022-03-01 04:15:00|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.6|2385.6|2
1646108400000|2022-03-01 04:20:00|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|2
1646108700000|2022-03-01 04:25:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1646109000000|2022-03-01 04:30:00|2391.9|2385.9|2392.1|2386.1|2392.4|2386.4|2391.9|2385.9|4
1646109300000|2022-03-01 04:35:00|2392.6|2386.6|2392.4|2386.4|2392.6|2386.6|2392.4|2386.4|4
1646109900000|2022-03-01 04:45:00|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1646110800000|2022-03-01 05:00:00|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|2392.4|2386.4|1
1646111100000|2022-03-01 05:05:00|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1646111400000|2022-03-01 05:10:00|2392.4|2386.4|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|2
1646111700000|2022-03-01 05:15:00|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1646112000000|2022-03-01 05:20:00|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|3
1646112300000|2022-03-01 05:25:00|2392.4|2386.4|2392.6|2386.6|2392.6|2386.6|2392.4|2386.4|2
1646112600000|2022-03-01 05:30:00|2393.1|2387.1|2393.9|2387.9|2394.6|2388.6|2392.6|2386.6|24
1646112900000|2022-03-01 05:35:00|2394.1|2388.1|2392.9|2386.9|2394.1|2388.1|2392.4|2386.4|14
1646113200000|2022-03-01 05:40:00|2393.9|2387.9|2393.1|2387.1|2393.9|2387.9|2393.1|2387.1|4
1646113500000|2022-03-01 05:45:00|2393.9|2387.9|2397.4|2391.4|2397.4|2391.4|2393.1|2387.1|25
1646113800000|2022-03-01 05:50:00|2397.6|2391.6|2398.6|2392.6|2398.9|2392.9|2397.6|2391.6|4
1646114100000|2022-03-01 05:55:00|2398.4|2392.4|2398.9|2392.9|2399.1|2393.1|2398.1|2392.1|11
1646114400000|2022-03-01 06:00:00|2399.1|2393.1|2400.1|2394.1|2400.1|2394.1|2398.9|2392.9|10
1646114700000|2022-03-01 06:05:00|2399.4|2393.4|2399.6|2393.6|2400.1|2394.1|2398.9|2392.9|8
1646115300000|2022-03-01 06:15:00|2399.9|2393.9|2399.9|2393.9|2400.1|2394.1|2399.6|2393.6|4
1646115600000|2022-03-01 06:20:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2395.1|2389.1|27
1646115900000|2022-03-01 06:25:00|2399.6|2393.6|2399.6|2393.6|2399.6|2393.6|2399.4|2393.4|5
1646116200000|2022-03-01 06:30:00|2399.9|2393.9|2399.9|2393.9|2400.1|2394.1|2399.6|2393.6|15
1646116500000|2022-03-01 06:35:00|2399.6|2393.6|2399.4|2393.4|2399.9|2393.9|2399.4|2393.4|14
1646116800000|2022-03-01 06:40:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2399.4|2393.4|6
1646117100000|2022-03-01 06:45:00|2399.6|2393.6|2399.4|2393.4|2399.9|2393.9|2398.9|2392.9|13
1646117400000|2022-03-01 06:50:00|2399.1|2393.1|2398.9|2392.9|2399.4|2393.4|2398.6|2392.6|6
1646117700000|2022-03-01 06:55:00|2398.6|2392.6|2398.4|2392.4|2399.4|2393.4|2395.6|2389.6|44
1646118000000|2022-03-01 07:00:00|2398.6|2392.6|2401.1|2395.1|2401.1|2395.1|2398.6|2392.6|18
1646118300000|2022-03-01 07:05:00|2400.9|2394.9|2402.6|2396.6|2405.1|2399.1|2400.9|2394.9|14
1646118600000|2022-03-01 07:10:00|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2400.6|2394.6|9
1646118900000|2022-03-01 07:15:00|2403|2397|2405.1|2399.1|2405.1|2399.1|2403|2397|7
1646119200000|2022-03-01 07:20:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.1|2399.1|5
1646119500000|2022-03-01 07:25:00|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|3
1646119800000|2022-03-01 07:30:00|2405.9|2399.9|2404.4|2398.4|2406.1|2400.1|2403.9|2397.9|22
1646120100000|2022-03-01 07:35:00|2404.6|2398.6|2404.1|2398.1|2404.9|2398.9|2404.1|2398.1|7
1646120400000|2022-03-01 07:40:00|2403.9|2397.9|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|6
1646120700000|2022-03-01 07:45:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.4|2397.4|6
1646121000000|2022-03-01 07:50:00|2404.1|2398.1|2403.1|2397.1|2404.1|2398.1|2402.1|2396.1|15
1646121300000|2022-03-01 07:55:00|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.1|2397.1|3
1646121600000|2022-03-01 08:00:00|2403.1|2397.1|2403.4|2397.4|2404.4|2398.4|2402.9|2396.9|20
1646121900000|2022-03-01 08:05:00|2403.9|2397.9|2404.9|2398.9|2405.1|2399.1|2402.9|2396.9|26
1646122200000|2022-03-01 08:10:00|2405.1|2399.1|2406.1|2400.1|2406.4|2400.4|2405.1|2399.1|14
1646122500000|2022-03-01 08:15:00|2406.4|2400.4|2409.4|2403.4|2409.4|2403.4|2406.1|2400.1|23
1646122800000|2022-03-01 08:20:00|2409.6|2403.6|2406.4|2400.4|2410.1|2404.1|2405.9|2399.9|41
1646123100000|2022-03-01 08:25:00|2406.6|2400.6|2406.9|2400.9|2407.4|2401.4|2406.1|2400.1|14
1646123400000|2022-03-01 08:30:00|2406.1|2400.1|2409.6|2403.6|2409.6|2403.6|2405.9|2399.9|20
1646123700000|2022-03-01 08:35:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2408.6|2402.6|19
1646124000000|2022-03-01 08:40:00|2410.1|2404.1|2409.6|2403.6|2410.6|2404.6|2409.1|2403.1|15
1646124300000|2022-03-01 08:45:00|2409.9|2403.9|2407.1|2401.1|2410.1|2404.1|2406.6|2400.6|29
1646124600000|2022-03-01 08:50:00|2407.4|2401.4|2408.9|2402.9|2409.1|2403.1|2407.4|2401.4|11
1646124900000|2022-03-01 08:55:00|2409.1|2403.1|2410.9|2404.9|2412.1|2406.1|2409.1|2403.1|19
1646125200000|2022-03-01 09:00:00|2410.6|2404.6|2411.4|2405.4|2412.4|2406.4|2410.1|2404.1|28
1646125500000|2022-03-01 09:05:00|2411.6|2405.6|2413.6|2407.6|2413.6|2407.6|2411.1|2405.1|22
1646125800000|2022-03-01 09:10:00|2414.1|2408.1|2412.6|2406.6|2414.6|2408.6|2411.9|2405.9|21
1646126100000|2022-03-01 09:15:00|2412.1|2406.1|2412.1|2406.1|2412.6|2406.6|2410.6|2404.6|21
1646126400000|2022-03-01 09:20:00|2412.4|2406.4|2413.4|2407.4|2414.1|2408.1|2411.9|2405.9|32
1646126700000|2022-03-01 09:25:00|2413.6|2407.6|2412.1|2406.1|2413.6|2407.6|2411.4|2405.4|19
1646127000000|2022-03-01 09:30:00|2411.9|2405.9|2409.9|2403.9|2411.9|2405.9|2409.9|2403.9|17
1646127300000|2022-03-01 09:35:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2408.6|2402.6|27
1646127600000|2022-03-01 09:40:00|2409.9|2403.9|2405.1|2399.1|2409.9|2403.9|2404.4|2398.4|26
1646127900000|2022-03-01 09:45:00|2404.9|2398.9|2404.6|2398.6|2405.9|2399.9|2402.4|2396.4|26
1646128200000|2022-03-01 09:50:00|2404.4|2398.4|2405.1|2399.1|2406.6|2400.6|2404.4|2398.4|17
1646128500000|2022-03-01 09:55:00|2405.4|2399.4|2405.1|2399.1|2406.9|2400.9|2402.9|2396.9|28
1646128800000|2022-03-01 10:00:00|2404.9|2398.9|2404.1|2398.1|2404.9|2398.9|2402.4|2396.4|22
1646129100000|2022-03-01 10:05:00|2404.4|2398.4|2406.1|2400.1|2406.1|2400.1|2404.4|2398.4|22
1646129400000|2022-03-01 10:10:00|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2403.9|2397.9|30
1646129700000|2022-03-01 10:15:00|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2403.4|2397.4|25
1646130000000|2022-03-01 10:20:00|2405.4|2399.4|2405.9|2399.9|2406.1|2400.1|2404.9|2398.9|18
1646130300000|2022-03-01 10:25:00|2406.1|2400.1|2406.6|2400.6|2406.9|2400.9|2405.9|2399.9|11
1646130600000|2022-03-01 10:30:00|2406.9|2400.9|2406.1|2400.1|2407.1|2401.1|2404.9|2398.9|22
1646130900000|2022-03-01 10:35:00|2406.6|2400.6|2407.9|2401.9|2408.4|2402.4|2406.1|2400.1|23
1646131200000|2022-03-01 10:40:00|2408.1|2402.1|2409.1|2403.1|2410.1|2404.1|2407.9|2401.9|26
1646131500000|2022-03-01 10:45:00|2408.9|2402.9|2411.4|2405.4|2412.1|2406.1|2408.6|2402.6|23
1646131800000|2022-03-01 10:50:00|2411.1|2405.1|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|8
1646132100000|2022-03-01 10:55:00|2410.1|2404.1|2408.1|2402.1|2410.1|2404.1|2406.6|2400.6|12
1646132400000|2022-03-01 11:00:00|2408.6|2402.6|2407.9|2401.9|2409.4|2403.4|2407.9|2401.9|18
1646132700000|2022-03-01 11:05:00|2407.6|2401.6|2407.4|2401.4|2408.4|2402.4|2406.9|2400.9|16
1646133000000|2022-03-01 11:10:00|2407.6|2401.6|2406.6|2400.6|2407.9|2401.9|2406.6|2400.6|15
1646133300000|2022-03-01 11:15:00|2406.4|2400.4|2406.9|2400.9|2407.4|2401.4|2406.4|2400.4|16
1646133600000|2022-03-01 11:20:00|2406.6|2400.6|2406.9|2400.9|2407.1|2401.1|2406.4|2400.4|16
1646133900000|2022-03-01 11:25:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.1|2400.1|18
1646134200000|2022-03-01 11:30:00|2406.4|2400.4|2406.4|2400.4|2407.1|2401.1|2406.1|2400.1|13
1646134500000|2022-03-01 11:35:00|2406.1|2400.1|2408.9|2402.9|2409.4|2403.4|2406.1|2400.1|17
1646134800000|2022-03-01 11:40:00|2409.1|2403.1|2408.9|2402.9|2410.9|2404.9|2407.6|2401.6|48
1646135100000|2022-03-01 11:45:00|2407.4|2401.4|2406.6|2400.6|2409.1|2403.1|2406.4|2400.4|31
1646135400000|2022-03-01 11:50:00|2406.9|2400.9|2407.9|2401.9|2408.6|2402.6|2406.4|2400.4|25
1646135700000|2022-03-01 11:55:00|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.1|2402.1|14
1646136000000|2022-03-01 12:00:00|2408.1|2402.1|2409.4|2403.4|2409.9|2403.9|2407.6|2401.6|17
1646136300000|2022-03-01 12:05:00|2409.6|2403.6|2409.6|2403.6|2410.4|2404.4|2406.6|2400.6|33
1646136600000|2022-03-01 12:10:00|2409.9|2403.9|2409.1|2403.1|2410.1|2404.1|2408.6|2402.6|25
1646136900000|2022-03-01 12:15:00|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.1|2403.1|7
1646137200000|2022-03-01 12:20:00|2410.1|2404.1|2408.9|2402.9|2410.6|2404.6|2408.4|2402.4|33
1646137500000|2022-03-01 12:25:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2407.1|2401.1|28
1646137800000|2022-03-01 12:30:00|2407.9|2401.9|2409.9|2403.9|2410.1|2404.1|2407.9|2401.9|30
1646138100000|2022-03-01 12:35:00|2410.1|2404.1|2410.4|2404.4|2411.6|2405.6|2409.6|2403.6|22
1646138400000|2022-03-01 12:40:00|2410.9|2404.9|2410.6|2404.6|2411.4|2405.4|2410.4|2404.4|23
1646138700000|2022-03-01 12:45:00|2410.4|2404.4|2409.6|2403.6|2411.6|2405.6|2408.9|2402.9|28
1646139000000|2022-03-01 12:50:00|2409.9|2403.9|2408.9|2402.9|2410.1|2404.1|2408.6|2402.6|32
1646139300000|2022-03-01 12:55:00|2408.6|2402.6|2408.4|2402.4|2410.4|2404.4|2407.6|2401.6|32
1646139600000|2022-03-01 13:00:00|2408.1|2402.1|2405.1|2399.1|2408.1|2402.1|2404.4|2398.4|135
1646139900000|2022-03-01 13:05:00|2404.6|2398.6|2404.6|2398.6|2406.6|2400.6|2402.9|2396.9|61
1646140200000|2022-03-01 13:10:00|2404.9|2398.9|2405.1|2399.1|2406.1|2400.1|2404.4|2398.4|43
1646140500000|2022-03-01 13:15:00|2405.4|2399.4|2405.6|2399.6|2406.6|2400.6|2405.4|2399.4|17
1646140800000|2022-03-01 13:20:00|2406.4|2400.4|2408.1|2402.1|2408.6|2402.6|2405.6|2399.6|42
1646141100000|2022-03-01 13:25:00|2408.4|2402.4|2407.6|2401.6|2410.6|2404.6|2407.6|2401.6|31
1646141400000|2022-03-01 13:30:00|2408.1|2402.1|2406.1|2400.1|2408.4|2402.4|2404.9|2398.9|66
1646141700000|2022-03-01 13:35:00|2406.4|2400.4|2406.9|2400.9|2408.6|2402.6|2406.1|2400.1|60
1646142000000|2022-03-01 13:40:00|2407.1|2401.1|2409.4|2403.4|2409.4|2403.4|2407.1|2401.1|38
1646142300000|2022-03-01 13:45:00|2409.9|2403.9|2408.1|2402.1|2410.1|2404.1|2407.4|2401.4|37
1646142600000|2022-03-01 13:50:00|2408.4|2402.4|2410.4|2404.4|2410.6|2404.6|2407.4|2401.4|44
1646142900000|2022-03-01 13:55:00|2410.1|2404.1|2409.6|2403.6|2410.9|2404.9|2409.1|2403.1|19
1646143200000|2022-03-01 14:00:00|2409.4|2403.4|2407.4|2401.4|2409.4|2403.4|2406.9|2400.9|28
1646143500000|2022-03-01 14:05:00|2407.6|2401.6|2409.1|2403.1|2410.1|2404.1|2407.6|2401.6|34
1646143800000|2022-03-01 14:10:00|2409.4|2403.4|2407.4|2401.4|2410.1|2404.1|2407.1|2401.1|41
1646144100000|2022-03-01 14:15:00|2407.1|2401.1|2405.4|2399.4|2407.1|2401.1|2405.1|2399.1|17
1646144400000|2022-03-01 14:20:00|2405.6|2399.6|2405.6|2399.6|2406.1|2400.1|2405.1|2399.1|19
1646144700000|2022-03-01 14:25:00|2405.4|2399.4|2405.9|2399.9|2406.1|2400.1|2404.9|2398.9|20
1646145000000|2022-03-01 14:30:00|2406.1|2400.1|2406.6|2400.6|2408.1|2402.1|2406.1|2400.1|28
1646145300000|2022-03-01 14:35:00|2406.9|2400.9|2408.9|2402.9|2409.1|2403.1|2406.9|2400.9|18
1646145600000|2022-03-01 14:40:00|2408.6|2402.6|2408.4|2402.4|2409.4|2403.4|2408.4|2402.4|25
1646145900000|2022-03-01 14:45:00|2408.6|2402.6|2409.9|2403.9|2409.9|2403.9|2408.1|2402.1|30
1646146200000|2022-03-01 14:50:00|2409.6|2403.6|2408.9|2402.9|2410.1|2404.1|2408.1|2402.1|28
1646146500000|2022-03-01 14:55:00|2408.6|2402.6|2409.6|2403.6|2409.6|2403.6|2408.1|2402.1|14
1646146800000|2022-03-01 15:00:00|2409.4|2403.4|2407.1|2401.1|2411.9|2405.9|2406.4|2400.4|32
1646147100000|2022-03-01 15:05:00|2406.9|2400.9|2406.1|2400.1|2407.4|2401.4|2406.1|2400.1|17
1646147400000|2022-03-01 15:10:00|2406.4|2400.4|2404.1|2398.1|2406.4|2400.4|2403.1|2397.1|48
1646147700000|2022-03-01 15:15:00|2404.6|2398.6|2406.1|2400.1|2406.9|2400.9|2404.6|2398.6|47
1646148000000|2022-03-01 15:20:00|2406.4|2400.4|2407.4|2401.4|2407.4|2401.4|2405.9|2399.9|31
1646148300000|2022-03-01 15:25:00|2407.6|2401.6|2404.6|2398.6|2408.6|2402.6|2403.3|2397.3|46
1646148600000|2022-03-01 15:30:00|2405.1|2399.1|2406.1|2400.1|2406.6|2400.6|2404.4|2398.4|69
1646148900000|2022-03-01 15:35:00|2406.4|2400.4|2404.1|2398.1|2406.4|2400.4|2403.4|2397.4|40
1646149200000|2022-03-01 15:40:00|2404.4|2398.4|2404.9|2398.9|2405.9|2399.9|2402.6|2396.6|31
1646149500000|2022-03-01 15:45:00|2404.6|2398.6|2404.4|2398.4|2405.1|2399.1|2403.6|2397.6|58
1646149800000|2022-03-01 15:50:00|2404.6|2398.6|2406.6|2400.6|2406.6|2400.6|2403.9|2397.9|44
1646150100000|2022-03-01 15:55:00|2406.9|2400.9|2408.6|2402.6|2410.9|2404.9|2406.4|2400.4|83
1646150400000|2022-03-01 16:00:00|2408.9|2402.9|2410.4|2404.4|2411.1|2405.1|2407.4|2401.4|53
1646150700000|2022-03-01 16:05:00|2410.6|2404.6|2410.9|2404.9|2411.9|2405.9|2409.9|2403.9|61
1646151000000|2022-03-01 16:10:00|2411.1|2405.1|2411.4|2405.4|2413.9|2407.9|2408.9|2402.9|63
1646151300000|2022-03-01 16:15:00|2411.6|2405.6|2410.6|2404.6|2413.4|2407.4|2409.6|2403.6|102
1646151600000|2022-03-01 16:20:00|2410.4|2404.4|2408.9|2402.9|2411.1|2405.1|2408.9|2402.9|23
1646151900000|2022-03-01 16:25:00|2409.1|2403.1|2406.1|2400.1|2409.6|2403.6|2405.9|2399.9|35
1646152200000|2022-03-01 16:30:00|2406.4|2400.4|2407.4|2401.4|2409.1|2403.1|2406.1|2400.1|64
1646152500000|2022-03-01 16:35:00|2406.9|2400.9|2407.6|2401.6|2409.4|2403.4|2406.9|2400.9|31
1646152800000|2022-03-01 16:40:00|2407.9|2401.9|2411.1|2405.1|2413.4|2407.4|2407.9|2401.9|68
1646153100000|2022-03-01 16:45:00|2411.9|2405.9|2412.4|2406.4|2412.9|2406.9|2410.1|2404.1|40
1646153400000|2022-03-01 16:50:00|2412.9|2406.9|2413.6|2407.6|2416.9|2410.9|2410.9|2404.9|54
1646153700000|2022-03-01 16:55:00|2413.9|2407.9|2415.4|2409.4|2416.3|2410.3|2413.4|2407.4|63
1646154000000|2022-03-01 17:00:00|2415.6|2409.6|2419.1|2413.1|2419.1|2413.1|2415.6|2409.6|14
1646154300000|2022-03-01 17:05:00|2419.4|2413.4|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|5
1646154600000|2022-03-01 17:10:00|2419.1|2413.1|2421.4|2415.4|2422.1|2416.1|2419.1|2413.1|24
1646154900000|2022-03-01 17:15:00|2420.9|2414.9|2421.9|2415.9|2422.4|2416.4|2420.9|2414.9|28
1646155200000|2022-03-01 17:20:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|15
1646155500000|2022-03-01 17:25:00|2421.1|2415.1|2419.9|2413.9|2421.1|2415.1|2419.4|2413.4|15
1646155800000|2022-03-01 17:30:00|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2419.4|2413.4|21
1646156100000|2022-03-01 17:35:00|2419.9|2413.9|2418.6|2412.6|2419.9|2413.9|2418.1|2412.1|14
1646156400000|2022-03-01 17:40:00|2418.4|2412.4|2418.9|2412.9|2419.9|2413.9|2417.9|2411.9|23
1646156700000|2022-03-01 17:45:00|2418.6|2412.6|2421.1|2415.1|2421.1|2415.1|2418.6|2412.6|12
1646157000000|2022-03-01 17:50:00|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|27
1646157300000|2022-03-01 17:55:00|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.8|2415.8|13
1646182800000|2022-03-02 01:00:00|2412.3|2406.3|2411.1|2405.1|2414.4|2408.4|2410.9|2404.9|25
1646183100000|2022-03-02 01:05:00|2410.9|2404.9|2411.9|2405.9|2412.9|2406.9|2410.9|2404.9|79
1646183400000|2022-03-02 01:10:00|2412.1|2406.1|2412.6|2406.6|2412.9|2406.9|2412.1|2406.1|22
1646183700000|2022-03-02 01:15:00|2412.6|2406.6|2410.6|2404.6|2412.6|2406.6|2410.6|2404.6|16
1646184000000|2022-03-02 01:20:00|2410.4|2404.4|2407.4|2401.4|2410.4|2404.4|2406.9|2400.9|31
1646184300000|2022-03-02 01:25:00|2407.6|2401.6|2408.4|2402.4|2408.9|2402.9|2407.6|2401.6|31
1646184600000|2022-03-02 01:30:00|2408.6|2402.6|2409.1|2403.1|2409.1|2403.1|2408.1|2402.1|20
1646184900000|2022-03-02 01:35:00|2409.4|2403.4|2409.4|2403.4|2410.4|2404.4|2409.4|2403.4|83
1646185200000|2022-03-02 01:40:00|2409.6|2403.6|2410.4|2404.4|2410.6|2404.6|2409.6|2403.6|43
1646185500000|2022-03-02 01:45:00|2410.9|2404.9|2409.6|2403.6|2411.6|2405.6|2409.6|2403.6|42
1646185800000|2022-03-02 01:50:00|2410.1|2404.1|2410.6|2404.6|2411.1|2405.1|2409.1|2403.1|50
1646186100000|2022-03-02 01:55:00|2410.9|2404.9|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|49
1646186400000|2022-03-02 02:00:00|2411.1|2405.1|2411.1|2405.1|2411.9|2405.9|2410.9|2404.9|17
1646186700000|2022-03-02 02:05:00|2411.4|2405.4|2410.4|2404.4|2411.9|2405.9|2410.1|2404.1|24
1646187000000|2022-03-02 02:10:00|2410.6|2404.6|2410.9|2404.9|2411.1|2405.1|2410.6|2404.6|17
1646187300000|2022-03-02 02:15:00|2411.1|2405.1|2411.9|2405.9|2412.4|2406.4|2411.1|2405.1|9
1646187600000|2022-03-02 02:20:00|2412.4|2406.4|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|17
1646187900000|2022-03-02 02:25:00|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2412.4|2406.4|5
1646188200000|2022-03-02 02:30:00|2413.1|2407.1|2412.1|2406.1|2413.4|2407.4|2410.9|2404.9|45
1646188500000|2022-03-02 02:35:00|2412.4|2406.4|2412.6|2406.6|2413.6|2407.6|2412.4|2406.4|15
1646188800000|2022-03-02 02:40:00|2412.9|2406.9|2410.1|2404.1|2414.1|2408.1|2409.9|2403.9|44
1646189100000|2022-03-02 02:45:00|2410.9|2404.9|2410.6|2404.6|2411.9|2405.9|2409.6|2403.6|51
1646189400000|2022-03-02 02:50:00|2410.9|2404.9|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|25
1646189700000|2022-03-02 02:55:00|2410.9|2404.9|2411.6|2405.6|2411.6|2405.6|2410.6|2404.6|30
1646190000000|2022-03-02 03:00:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2411.4|2405.4|25
1646190300000|2022-03-02 03:05:00|2411.9|2405.9|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|37
1646190600000|2022-03-02 03:10:00|2412.1|2406.1|2411.1|2405.1|2412.4|2406.4|2411.1|2405.1|17
1646190900000|2022-03-02 03:15:00|2410.9|2404.9|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|5
1646191200000|2022-03-02 03:20:00|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|7
1646191500000|2022-03-02 03:25:00|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|7
1646191800000|2022-03-02 03:30:00|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|7
1646192100000|2022-03-02 03:35:00|2412.4|2406.4|2411.4|2405.4|2412.4|2406.4|2411.4|2405.4|3
1646192400000|2022-03-02 03:40:00|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.1|2405.1|12
1646193000000|2022-03-02 03:50:00|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|3
1646193300000|2022-03-02 03:55:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|2
1646193600000|2022-03-02 04:00:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|2
1646193900000|2022-03-02 04:05:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|4
1646194200000|2022-03-02 04:10:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|26
1646194500000|2022-03-02 04:15:00|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2411.1|2405.1|66
1646194800000|2022-03-02 04:20:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|9
1646195100000|2022-03-02 04:25:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|6
1646195400000|2022-03-02 04:30:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1646195700000|2022-03-02 04:35:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|6
1646196000000|2022-03-02 04:40:00|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|4
1646196600000|2022-03-02 04:50:00|2411.6|2405.6|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|7
1646196900000|2022-03-02 04:55:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1646197200000|2022-03-02 05:00:00|2412.4|2406.4|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|7
1646197500000|2022-03-02 05:05:00|2412.9|2406.9|2411.4|2405.4|2412.9|2406.9|2411.1|2405.1|17
1646197800000|2022-03-02 05:10:00|2411.1|2405.1|2411.4|2405.4|2411.9|2405.9|2411.1|2405.1|8
1646198100000|2022-03-02 05:15:00|2411.1|2405.1|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|5
1646198400000|2022-03-02 05:20:00|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|6
1646198700000|2022-03-02 05:25:00|2411.4|2405.4|2412.4|2406.4|2412.6|2406.6|2411.4|2405.4|4
1646199000000|2022-03-02 05:30:00|2412.1|2406.1|2410.1|2404.1|2412.1|2406.1|2409.4|2403.4|65
1646199300000|2022-03-02 05:35:00|2410.4|2404.4|2410.6|2404.6|2410.9|2404.9|2408.9|2402.9|25
1646199600000|2022-03-02 05:40:00|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1646199900000|2022-03-02 05:45:00|2411.1|2405.1|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|14
1646200500000|2022-03-02 05:55:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2408.9|2402.9|28
1646200800000|2022-03-02 06:00:00|2409.1|2403.1|2412.6|2406.6|2413.1|2407.1|2409.1|2403.1|33
1646201100000|2022-03-02 06:05:00|2412.9|2406.9|2412.9|2406.9|2413.6|2407.6|2412.1|2406.1|25
1646201400000|2022-03-02 06:10:00|2413.4|2407.4|2413.9|2407.9|2415.1|2409.1|2412.9|2406.9|27
1646201700000|2022-03-02 06:15:00|2414.4|2408.4|2415.9|2409.9|2416.1|2410.1|2413.4|2407.4|41
1646202000000|2022-03-02 06:20:00|2416.4|2410.4|2413.9|2407.9|2416.4|2410.4|2413.4|2407.4|91
1646202300000|2022-03-02 06:25:00|2415.1|2409.1|2414.6|2408.6|2415.9|2409.9|2414.1|2408.1|16
1646202600000|2022-03-02 06:30:00|2413.9|2407.9|2414.9|2408.9|2415.9|2409.9|2413.6|2407.6|263
1646202900000|2022-03-02 06:35:00|2415.1|2409.1|2414.6|2408.6|2416.4|2410.4|2414.1|2408.1|123
1646203200000|2022-03-02 06:40:00|2414.1|2408.1|2413.1|2407.1|2415.4|2409.4|2413.1|2407.1|27
1646203500000|2022-03-02 06:45:00|2412.9|2406.9|2410.6|2404.6|2413.4|2407.4|2410.4|2404.4|39
1646203800000|2022-03-02 06:50:00|2410.9|2404.9|2409.9|2403.9|2411.6|2405.6|2409.9|2403.9|28
1646204100000|2022-03-02 06:55:00|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2406.6|2400.6|21
1646204400000|2022-03-02 07:00:00|2409.6|2403.6|2409.4|2403.4|2409.9|2403.9|2409.1|2403.1|10
1646204700000|2022-03-02 07:05:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|6
1646205000000|2022-03-02 07:10:00|2409.6|2403.6|2410.1|2404.1|2410.1|2404.1|2409.4|2403.4|6
1646205300000|2022-03-02 07:15:00|2410.4|2404.4|2410.9|2404.9|2410.9|2404.9|2410.4|2404.4|5
1646205600000|2022-03-02 07:20:00|2411.1|2405.1|2409.9|2403.9|2411.1|2405.1|2409.1|2403.1|15
1646205900000|2022-03-02 07:25:00|2410.1|2404.1|2411.4|2405.4|2411.4|2405.4|2410.1|2404.1|19
1646206200000|2022-03-02 07:30:00|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2410.4|2404.4|18
1646206500000|2022-03-02 07:35:00|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.6|2404.6|3
1646207700000|2022-03-02 07:55:00|2411.6|2405.6|2401.6|2395.6|2412.1|2406.1|2401.6|2395.6|49
1646208000000|2022-03-02 08:00:00|2401.9|2395.9|2409.6|2403.6|2411.6|2405.6|2401.9|2395.9|38
1646208300000|2022-03-02 08:05:00|2410.1|2404.1|2414.1|2408.1|2414.1|2408.1|2408.9|2402.9|22
1646208600000|2022-03-02 08:10:00|2414.4|2408.4|2416.6|2410.6|2417.6|2411.6|2414.1|2408.1|37
1646208900000|2022-03-02 08:15:00|2416.9|2410.9|2416.4|2410.4|2417.6|2411.6|2415.4|2409.4|27
1646209200000|2022-03-02 08:20:00|2416.1|2410.1|2414.1|2408.1|2416.9|2410.9|2413.9|2407.9|25
1646209500000|2022-03-02 08:25:00|2414.4|2408.4|2412.1|2406.1|2415.1|2409.1|2410.1|2404.1|34
1646209800000|2022-03-02 08:30:00|2412.4|2406.4|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|16
1646210100000|2022-03-02 08:35:00|2411.9|2405.9|2414.6|2408.6|2414.9|2408.9|2411.4|2405.4|16
1646210400000|2022-03-02 08:40:00|2414.9|2408.9|2415.4|2409.4|2416.1|2410.1|2414.6|2408.6|24
1646210700000|2022-03-02 08:45:00|2415.1|2409.1|2413.1|2407.1|2415.4|2409.4|2411.6|2405.6|27
1646211000000|2022-03-02 08:50:00|2413.4|2407.4|2415.1|2409.1|2416.4|2410.4|2413.4|2407.4|22
1646211300000|2022-03-02 08:55:00|2414.1|2408.1|2416.9|2410.9|2416.9|2410.9|2413.3|2407.3|34
1646211600000|2022-03-02 09:00:00|2417.1|2411.1|2417.9|2411.9|2418.9|2412.9|2417.1|2411.1|22
1646211900000|2022-03-02 09:05:00|2418.6|2412.6|2419.9|2413.9|2421.1|2415.1|2416.9|2410.9|19
1646212200000|2022-03-02 09:10:00|2420.1|2414.1|2424.9|2418.9|2425.1|2419.1|2420.1|2414.1|33
1646212500000|2022-03-02 09:15:00|2424.6|2418.6|2426.9|2420.9|2427.4|2421.4|2423.6|2417.6|23
1646212800000|2022-03-02 09:20:00|2427.1|2421.1|2424.4|2418.4|2427.4|2421.4|2424.4|2418.4|26
1646213100000|2022-03-02 09:25:00|2423.6|2417.6|2426.6|2420.6|2426.9|2420.9|2422.4|2416.4|20
1646213400000|2022-03-02 09:30:00|2426.9|2420.9|2433.6|2427.6|2433.6|2427.6|2426.9|2420.9|54
1646213700000|2022-03-02 09:35:00|2432.6|2426.6|2432.1|2426.1|2433.1|2427.1|2428.9|2422.9|75
1646214000000|2022-03-02 09:40:00|2432.4|2426.4|2433.9|2427.9|2435.4|2429.4|2432.4|2426.4|34
1646214300000|2022-03-02 09:45:00|2434.1|2428.1|2436.4|2430.4|2436.6|2430.6|2433.1|2427.1|43
1646214600000|2022-03-02 09:50:00|2436.6|2430.6|2432.9|2426.9|2437.4|2431.4|2430.1|2424.1|60
1646214900000|2022-03-02 09:55:00|2432.6|2426.6|2434.4|2428.4|2436.6|2430.6|2432.6|2426.6|26
1646215200000|2022-03-02 10:00:00|2434.1|2428.1|2430.4|2424.4|2434.4|2428.4|2429.6|2423.6|21
1646215500000|2022-03-02 10:05:00|2430.1|2424.1|2430.4|2424.4|2431.1|2425.1|2424.9|2418.9|60
1646215800000|2022-03-02 10:10:00|2430.1|2424.1|2431.9|2425.9|2431.9|2425.9|2424.6|2418.6|53
1646216100000|2022-03-02 10:15:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2429.6|2423.6|13
1646216400000|2022-03-02 10:20:00|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1646216700000|2022-03-02 10:25:00|2431.4|2425.4|2429.4|2423.4|2431.4|2425.4|2429.4|2423.4|20
1646217000000|2022-03-02 10:30:00|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2427.1|2421.1|15
1646217300000|2022-03-02 10:35:00|2428.6|2422.6|2429.6|2423.6|2429.9|2423.9|2428.1|2422.1|18
1646217600000|2022-03-02 10:40:00|2429.9|2423.9|2431.6|2425.6|2431.6|2425.6|2429.9|2423.9|7
1646217900000|2022-03-02 10:45:00|2431.4|2425.4|2432.4|2426.4|2432.9|2426.9|2431.1|2425.1|13
1646218200000|2022-03-02 10:50:00|2430.4|2424.4|2427.4|2421.4|2431.1|2425.1|2426.1|2420.1|40
1646218500000|2022-03-02 10:55:00|2427.6|2421.6|2431.4|2425.4|2431.4|2425.4|2427.6|2421.6|31
1646218800000|2022-03-02 11:00:00|2431.6|2425.6|2430.6|2424.6|2432.1|2426.1|2430.4|2424.4|8
1646219100000|2022-03-02 11:05:00|2430.9|2424.9|2426.4|2420.4|2430.9|2424.9|2425.6|2419.6|31
1646219400000|2022-03-02 11:10:00|2425.9|2419.9|2430.1|2424.1|2430.4|2424.4|2425.9|2419.9|27
1646219700000|2022-03-02 11:15:00|2430.4|2424.4|2430.9|2424.9|2432.6|2426.6|2429.6|2423.6|23
1646220000000|2022-03-02 11:20:00|2431.1|2425.1|2431.4|2425.4|2431.9|2425.9|2430.9|2424.9|19
1646220300000|2022-03-02 11:25:00|2431.1|2425.1|2436.9|2430.9|2436.9|2430.9|2430.6|2424.6|20
1646220600000|2022-03-02 11:30:00|2435.5|2429.5|2432.1|2426.1|2438.9|2432.9|2431.9|2425.9|45
1646220900000|2022-03-02 11:35:00|2432.4|2426.4|2430.6|2424.6|2432.9|2426.9|2430.6|2424.6|11
1646221200000|2022-03-02 11:40:00|2430.4|2424.4|2432.6|2426.6|2433.1|2427.1|2429.4|2423.4|40
1646221500000|2022-03-02 11:45:00|2432.9|2426.9|2430.4|2424.4|2434.9|2428.9|2430.4|2424.4|21
1646221800000|2022-03-02 11:50:00|2430.6|2424.6|2432.6|2426.6|2432.9|2426.9|2429.1|2423.1|44
1646222100000|2022-03-02 11:55:00|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2428.6|2422.6|40
1646222400000|2022-03-02 12:00:00|2431.1|2425.1|2430.9|2424.9|2431.9|2425.9|2429.1|2423.1|30
1646222700000|2022-03-02 12:05:00|2431.1|2425.1|2435.6|2429.6|2435.6|2429.6|2428.9|2422.9|43
1646223000000|2022-03-02 12:10:00|2435.9|2429.9|2434.6|2428.6|2436.4|2430.4|2433.6|2427.6|23
1646223300000|2022-03-02 12:15:00|2435.1|2429.1|2431.6|2425.6|2435.6|2429.6|2430.1|2424.1|22
1646223600000|2022-03-02 12:20:00|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2429.4|2423.4|22
1646223900000|2022-03-02 12:25:00|2432.6|2426.6|2428.6|2422.6|2432.6|2426.6|2426.9|2420.9|35
1646224200000|2022-03-02 12:30:00|2428.9|2422.9|2428.9|2422.9|2430.9|2424.9|2428.6|2422.6|20
1646224500000|2022-03-02 12:35:00|2428.6|2422.6|2429.1|2423.1|2429.6|2423.6|2428.6|2422.6|8
1646224800000|2022-03-02 12:40:00|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|4
1646225100000|2022-03-02 12:45:00|2429.4|2423.4|2430.6|2424.6|2431.1|2425.1|2426.1|2420.1|41
1646225400000|2022-03-02 12:50:00|2430.9|2424.9|2435.6|2429.6|2436.1|2430.1|2430.6|2424.6|42
1646225700000|2022-03-02 12:55:00|2435.9|2429.9|2432.4|2426.4|2436.4|2430.4|2432.1|2426.1|70
1646226000000|2022-03-02 13:00:00|2432.9|2426.9|2423.9|2417.9|2432.9|2426.9|2419.9|2413.9|240
1646226300000|2022-03-02 13:05:00|2423.6|2417.6|2419.1|2413.1|2423.9|2417.9|2416.6|2410.6|83
1646226600000|2022-03-02 13:10:00|2419.4|2413.4|2419.6|2413.6|2420.6|2414.6|2418.1|2412.1|59
1646226900000|2022-03-02 13:15:00|2419.4|2413.4|2420.1|2414.1|2421.1|2415.1|2419.1|2413.1|26
1646227200000|2022-03-02 13:20:00|2419.9|2413.9|2419.6|2413.6|2421.4|2415.4|2417.9|2411.9|34
1646227500000|2022-03-02 13:25:00|2419.4|2413.4|2419.9|2413.9|2422.1|2416.1|2418.9|2412.9|39
1646227800000|2022-03-02 13:30:00|2420.1|2414.1|2422.4|2416.4|2422.9|2416.9|2419.6|2413.6|43
1646228100000|2022-03-02 13:35:00|2422.1|2416.1|2422.1|2416.1|2423.1|2417.1|2419.4|2413.4|61
1646228400000|2022-03-02 13:40:00|2421.9|2415.9|2422.1|2416.1|2422.6|2416.6|2419.9|2413.9|44
1646228700000|2022-03-02 13:45:00|2422.4|2416.4|2417.4|2411.4|2423.4|2417.4|2416.1|2410.1|48
1646229000000|2022-03-02 13:50:00|2417.6|2411.6|2419.6|2413.6|2420.1|2414.1|2416.6|2410.6|45
1646229300000|2022-03-02 13:55:00|2419.9|2413.9|2424.1|2418.1|2425.1|2419.1|2419.6|2413.6|47
1646229600000|2022-03-02 14:00:00|2424.9|2418.9|2424.1|2418.1|2427.4|2421.4|2424.1|2418.1|42
1646229900000|2022-03-02 14:05:00|2423.6|2417.6|2421.4|2415.4|2425.9|2419.9|2421.4|2415.4|39
1646230200000|2022-03-02 14:10:00|2421.6|2415.6|2419.9|2413.9|2422.9|2416.9|2419.6|2413.6|34
1646230500000|2022-03-02 14:15:00|2420.1|2414.1|2419.6|2413.6|2420.4|2414.4|2419.1|2413.1|30
1646230800000|2022-03-02 14:20:00|2419.9|2413.9|2419.4|2413.4|2421.9|2415.9|2416.9|2410.9|103
1646231100000|2022-03-02 14:25:00|2419.1|2413.1|2415.6|2409.6|2419.1|2413.1|2412.9|2406.9|43
1646231400000|2022-03-02 14:30:00|2415.9|2409.9|2415.6|2409.6|2417.9|2411.9|2414.4|2408.4|65
1646231700000|2022-03-02 14:35:00|2416.1|2410.1|2414.6|2408.6|2416.1|2410.1|2413.9|2407.9|28
1646232000000|2022-03-02 14:40:00|2414.4|2408.4|2415.6|2409.6|2417.1|2411.1|2413.9|2407.9|39
1646232300000|2022-03-02 14:45:00|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2413.6|2407.6|30
1646232600000|2022-03-02 14:50:00|2413.1|2407.1|2415.1|2409.1|2416.4|2410.4|2411.9|2405.9|50
1646232900000|2022-03-02 14:55:00|2415.4|2409.4|2415.9|2409.9|2416.4|2410.4|2415.1|2409.1|9
1646233200000|2022-03-02 15:00:00|2415.6|2409.6|2413.9|2407.9|2415.6|2409.6|2413.9|2407.9|10
1646233500000|2022-03-02 15:05:00|2413.6|2407.6|2411.4|2405.4|2414.9|2408.9|2410.1|2404.1|40
1646233800000|2022-03-02 15:10:00|2411.6|2405.6|2407.4|2401.4|2411.9|2405.9|2407.1|2401.1|61
1646234100000|2022-03-02 15:15:00|2407.6|2401.6|2408.4|2402.4|2408.9|2402.9|2406.9|2400.9|27
1646234400000|2022-03-02 15:20:00|2406.9|2400.9|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|27
1646234700000|2022-03-02 15:25:00|2407.4|2401.4|2408.1|2402.1|2408.4|2402.4|2405.6|2399.6|28
1646235000000|2022-03-02 15:30:00|2408.4|2402.4|2406.1|2400.1|2408.4|2402.4|2405.1|2399.1|29
1646235300000|2022-03-02 15:35:00|2405.9|2399.9|2405.6|2399.6|2406.4|2400.4|2405.1|2399.1|23
1646235600000|2022-03-02 15:40:00|2405.9|2399.9|2405.4|2399.4|2406.6|2400.6|2404.4|2398.4|24
1646235900000|2022-03-02 15:45:00|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.1|2398.1|10
1646236200000|2022-03-02 15:50:00|2404.4|2398.4|2407.1|2401.1|2407.1|2401.1|2404.4|2398.4|37
1646236500000|2022-03-02 15:55:00|2407.4|2401.4|2407.1|2401.1|2408.9|2402.9|2405.6|2399.6|69
1646236800000|2022-03-02 16:00:00|2407.4|2401.4|2409.4|2403.4|2409.4|2403.4|2406.6|2400.6|23
1646237100000|2022-03-02 16:05:00|2409.6|2403.6|2406.6|2400.6|2409.6|2403.6|2405.6|2399.6|49
1646237400000|2022-03-02 16:10:00|2406.9|2400.9|2406.4|2400.4|2409.1|2403.1|2406.4|2400.4|28
1646237700000|2022-03-02 16:15:00|2406.9|2400.9|2402.4|2396.4|2406.9|2400.9|2402.1|2396.1|111
1646238000000|2022-03-02 16:20:00|2402.6|2396.6|2401.9|2395.9|2403.4|2397.4|2400.9|2394.9|29
1646238300000|2022-03-02 16:25:00|2401.4|2395.4|2399.9|2393.9|2402.1|2396.1|2399.6|2393.6|50
1646238600000|2022-03-02 16:30:00|2400.1|2394.1|2402.9|2396.9|2403.9|2397.9|2400.1|2394.1|36
1646238900000|2022-03-02 16:35:00|2402.6|2396.6|2405.4|2399.4|2406.1|2400.1|2402.4|2396.4|36
1646239200000|2022-03-02 16:40:00|2406.4|2400.4|2405.1|2399.1|2409.1|2403.1|2405.1|2399.1|52
1646239500000|2022-03-02 16:45:00|2405.4|2399.4|2404.6|2398.6|2406.1|2400.1|2403.9|2397.9|22
1646239800000|2022-03-02 16:50:00|2403.9|2397.9|2405.1|2399.1|2405.4|2399.4|2403.6|2397.6|12
1646240100000|2022-03-02 16:55:00|2404.9|2398.9|2408.6|2402.6|2409.1|2403.1|2404.9|2398.9|22
1646240400000|2022-03-02 17:00:00|2409.1|2403.1|2413.6|2407.6|2414.1|2408.1|2408.9|2402.9|54
1646240700000|2022-03-02 17:05:00|2413.4|2407.4|2416.6|2410.6|2416.6|2410.6|2413.4|2407.4|39
1646241000000|2022-03-02 17:10:00|2416.9|2410.9|2415.4|2409.4|2416.9|2410.9|2414.6|2408.6|8
1646241300000|2022-03-02 17:15:00|2414.6|2408.6|2413.1|2407.1|2414.6|2408.6|2411.1|2405.1|18
1646241600000|2022-03-02 17:20:00|2412.9|2406.9|2413.4|2407.4|2413.4|2407.4|2412.9|2406.9|9
1646241900000|2022-03-02 17:25:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.1|2407.1|10
1646242200000|2022-03-02 17:30:00|2413.1|2407.1|2412.1|2406.1|2413.4|2407.4|2411.9|2405.9|11
1646242500000|2022-03-02 17:35:00|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|5
1646242800000|2022-03-02 17:40:00|2412.9|2406.9|2412.9|2406.9|2413.1|2407.1|2411.6|2405.6|11
1646243100000|2022-03-02 17:45:00|2413.1|2407.1|2413.1|2407.1|2413.9|2407.9|2412.9|2406.9|19
1646243400000|2022-03-02 17:50:00|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|31
1646243700000|2022-03-02 17:55:00|2413.5|2407.5|2417.6|2411.6|2417.8|2411.8|2411.1|2405.1|36
1646269200000|2022-03-03 01:00:00|2410.9|2404.9|2412.1|2406.1|2413.6|2407.6|2410.1|2404.1|34
1646269500000|2022-03-03 01:05:00|2412.9|2406.9|2414.9|2408.9|2415.9|2409.9|2411.1|2405.1|92
1646269800000|2022-03-03 01:10:00|2413.9|2407.9|2413.1|2407.1|2414.9|2408.9|2410.4|2404.4|97
1646270100000|2022-03-03 01:15:00|2412.4|2406.4|2409.4|2403.4|2413.1|2407.1|2408.6|2402.6|118
1646270400000|2022-03-03 01:20:00|2409.6|2403.6|2409.4|2403.4|2410.1|2404.1|2408.9|2402.9|64
1646270700000|2022-03-03 01:25:00|2409.1|2403.1|2411.1|2405.1|2412.9|2406.9|2408.6|2402.6|113
1646271000000|2022-03-03 01:30:00|2410.4|2404.4|2410.4|2404.4|2412.6|2406.6|2409.6|2403.6|69
1646271300000|2022-03-03 01:35:00|2410.6|2404.6|2410.1|2404.1|2411.4|2405.4|2409.1|2403.1|77
1646271600000|2022-03-03 01:40:00|2409.4|2403.4|2409.6|2403.6|2411.1|2405.1|2408.9|2402.9|63
1646271900000|2022-03-03 01:45:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2409.1|2403.1|43
1646272200000|2022-03-03 01:50:00|2409.4|2403.4|2410.6|2404.6|2411.1|2405.1|2408.6|2402.6|114
1646272500000|2022-03-03 01:55:00|2410.4|2404.4|2411.1|2405.1|2411.1|2405.1|2409.9|2403.9|48
1646272800000|2022-03-03 02:00:00|2410.9|2404.9|2409.6|2403.6|2411.1|2405.1|2409.6|2403.6|23
1646273100000|2022-03-03 02:05:00|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2408.9|2402.9|41
1646273400000|2022-03-03 02:10:00|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.1|2403.1|69
1646273700000|2022-03-03 02:15:00|2409.6|2403.6|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|30
1646274000000|2022-03-03 02:20:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|38
1646274300000|2022-03-03 02:25:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|12
1646274600000|2022-03-03 02:30:00|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|12
1646274900000|2022-03-03 02:35:00|2409.1|2403.1|2408.1|2402.1|2409.4|2403.4|2408.1|2402.1|5
1646275200000|2022-03-03 02:40:00|2407.9|2401.9|2408.9|2402.9|2409.4|2403.4|2407.9|2401.9|23
1646275500000|2022-03-03 02:45:00|2408.6|2402.6|2409.6|2403.6|2411.1|2405.1|2408.4|2402.4|73
1646275800000|2022-03-03 02:50:00|2410.1|2404.1|2410.1|2404.1|2410.9|2404.9|2409.1|2403.1|36
1646276100000|2022-03-03 02:55:00|2409.9|2403.9|2407.6|2401.6|2410.1|2404.1|2407.6|2401.6|58
1646276400000|2022-03-03 03:00:00|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2404.9|2397.8|33
1646276700000|2022-03-03 03:05:00|2408.9|2402.9|2408.1|2402.1|2409.1|2403.1|2407.9|2401.9|11
1646277000000|2022-03-03 03:10:00|2407.9|2401.9|2408.6|2402.6|2409.6|2403.6|2407.4|2401.4|30
1646277300000|2022-03-03 03:15:00|2409.4|2403.4|2409.1|2403.1|2409.9|2403.9|2407.6|2401.6|22
1646277600000|2022-03-03 03:20:00|2408.9|2402.9|2410.1|2404.1|2410.1|2404.1|2407.6|2401.6|40
1646277900000|2022-03-03 03:25:00|2408.9|2402.9|2409.4|2403.4|2409.6|2403.6|2408.6|2402.6|24
1646278200000|2022-03-03 03:30:00|2409.1|2403.1|2409.4|2403.4|2410.4|2404.4|2409.1|2403.1|9
1646278500000|2022-03-03 03:35:00|2409.1|2403.1|2409.9|2403.9|2410.1|2404.1|2409.1|2403.1|25
1646278800000|2022-03-03 03:40:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|11
1646279100000|2022-03-03 03:45:00|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1646279400000|2022-03-03 03:50:00|2409.6|2403.6|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1646279700000|2022-03-03 03:55:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|14
1646280000000|2022-03-03 04:00:00|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|12
1646280300000|2022-03-03 04:05:00|2409.6|2403.6|2410.6|2404.6|2410.6|2404.6|2409.6|2403.6|12
1646280600000|2022-03-03 04:10:00|2410.4|2404.4|2411.6|2405.6|2411.6|2405.6|2410.4|2404.4|8
1646280900000|2022-03-03 04:15:00|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|9
1646281200000|2022-03-03 04:20:00|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|4
1646281500000|2022-03-03 04:25:00|2411.6|2405.6|2416.6|2410.6|2418.1|2412.1|2411.6|2405.6|26
1646281800000|2022-03-03 04:30:00|2417.9|2411.9|2417.6|2411.6|2419.1|2413.1|2417.4|2411.4|10
1646282100000|2022-03-03 04:35:00|2418.1|2412.1|2420.1|2414.1|2420.4|2414.4|2417.9|2411.9|6
1646282400000|2022-03-03 04:40:00|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2419.9|2413.9|27
1646282700000|2022-03-03 04:45:00|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1646283000000|2022-03-03 04:50:00|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1646283300000|2022-03-03 04:55:00|2421.4|2415.4|2422.1|2416.1|2422.1|2416.1|2421.4|2415.4|4
1646283600000|2022-03-03 05:00:00|2422.4|2416.4|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|23
1646283900000|2022-03-03 05:05:00|2422.6|2416.6|2423.4|2417.4|2423.4|2417.4|2422.6|2416.6|4
1646284200000|2022-03-03 05:10:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|16
1646284500000|2022-03-03 05:15:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1646284800000|2022-03-03 05:20:00|2422.9|2416.9|2422.6|2416.6|2423.1|2417.1|2422.4|2416.4|36
1646285100000|2022-03-03 05:25:00|2422.4|2416.4|2421.1|2415.1|2422.6|2416.6|2420.1|2414.1|19
1646285400000|2022-03-03 05:30:00|2421.4|2415.4|2418.6|2412.6|2421.6|2415.6|2415.9|2409.9|109
1646285700000|2022-03-03 05:35:00|2417.1|2411.1|2418.6|2412.6|2420.4|2414.4|2416.1|2410.1|68
1646286000000|2022-03-03 05:40:00|2418.5|2412.5|2417.4|2411.4|2419.9|2413.9|2417.1|2411.1|61
1646286300000|2022-03-03 05:45:00|2417.1|2411.1|2414.9|2408.9|2417.4|2411.4|2413.9|2407.9|149
1646286600000|2022-03-03 05:50:00|2415.4|2409.4|2414.9|2408.9|2416.1|2410.1|2413.9|2407.9|123
1646286900000|2022-03-03 05:55:00|2415.1|2409.1|2414.1|2408.1|2415.1|2409.1|2413.9|2407.9|29
1646287200000|2022-03-03 06:00:00|2413.9|2407.9|2416.1|2410.1|2416.4|2410.4|2413.6|2407.6|155
1646287500000|2022-03-03 06:05:00|2416.4|2410.4|2416.1|2410.1|2416.6|2410.6|2415.9|2409.9|22
1646287800000|2022-03-03 06:10:00|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2415.9|2409.9|20
1646288100000|2022-03-03 06:15:00|2416.4|2410.4|2417.6|2411.6|2417.9|2411.9|2416.1|2410.1|28
1646288400000|2022-03-03 06:20:00|2418.1|2412.1|2418.4|2412.4|2418.6|2412.6|2417.6|2411.6|22
1646288700000|2022-03-03 06:25:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2417.9|2411.9|19
1646289000000|2022-03-03 06:30:00|2418.6|2412.6|2421.1|2415.1|2421.1|2415.1|2418.6|2412.6|27
1646289300000|2022-03-03 06:35:00|2420.9|2414.9|2416.6|2410.6|2421.9|2415.9|2414.1|2408.1|71
1646289600000|2022-03-03 06:40:00|2416.9|2410.9|2417.4|2411.4|2417.9|2411.9|2416.9|2410.9|23
1646289900000|2022-03-03 06:45:00|2417.1|2411.1|2415.6|2409.6|2417.6|2411.6|2413.9|2407.9|95
1646290200000|2022-03-03 06:50:00|2416.1|2410.1|2417.9|2411.9|2419.6|2413.6|2415.6|2409.6|104
1646290500000|2022-03-03 06:55:00|2417.6|2411.6|2417.4|2411.4|2418.4|2412.4|2417.1|2411.1|53
1646290800000|2022-03-03 07:00:00|2417.1|2411.1|2416.1|2410.1|2417.4|2411.4|2415.9|2409.9|11
1646291100000|2022-03-03 07:05:00|2416.4|2410.4|2417.4|2411.4|2417.4|2411.4|2416.4|2410.4|23
1646291400000|2022-03-03 07:10:00|2417.6|2411.6|2420.4|2414.4|2420.4|2414.4|2417.6|2411.6|28
1646291700000|2022-03-03 07:15:00|2420.9|2414.9|2424.1|2418.1|2424.1|2418.1|2420.9|2414.9|6
1646292000000|2022-03-03 07:20:00|2424.6|2418.6|2430.4|2424.4|2430.4|2424.4|2424.6|2418.6|47
1646292300000|2022-03-03 07:25:00|2430.1|2424.1|2422.1|2416.1|2430.1|2424.1|2420.9|2414.9|38
1646292600000|2022-03-03 07:30:00|2422.4|2416.4|2419.9|2413.9|2422.6|2416.6|2418.9|2412.9|14
1646292900000|2022-03-03 07:35:00|2420.6|2414.6|2415.6|2409.6|2421.1|2415.1|2415.6|2409.6|31
1646293200000|2022-03-03 07:40:00|2415.9|2409.9|2415.1|2409.1|2418.4|2412.4|2415.1|2409.1|32
1646293500000|2022-03-03 07:45:00|2414.1|2408.1|2415.1|2409.1|2415.1|2409.1|2413.6|2407.6|17
1646293800000|2022-03-03 07:50:00|2415.4|2409.4|2415.9|2409.9|2417.4|2411.4|2415.4|2409.4|38
1646294100000|2022-03-03 07:55:00|2415.1|2409.1|2415.1|2409.1|2416.1|2410.1|2414.9|2408.9|32
1646294400000|2022-03-03 08:00:00|2415.4|2409.4|2419.9|2413.9|2423.4|2417.4|2415.4|2409.4|47
1646294700000|2022-03-03 08:05:00|2419.6|2413.6|2425.4|2419.4|2425.4|2419.4|2419.6|2413.6|15
1646295000000|2022-03-03 08:10:00|2425.1|2419.1|2423.1|2417.1|2425.4|2419.4|2421.6|2415.6|25
1646295300000|2022-03-03 08:15:00|2423.6|2417.6|2425.1|2419.1|2425.9|2419.9|2423.1|2417.1|39
1646295600000|2022-03-03 08:20:00|2425.4|2419.4|2429.9|2423.9|2430.4|2424.4|2425.4|2419.4|24
1646295900000|2022-03-03 08:25:00|2429.6|2423.6|2429.1|2423.1|2430.1|2424.1|2428.4|2422.4|33
1646296200000|2022-03-03 08:30:00|2429.6|2423.6|2425.4|2419.4|2433.6|2427.6|2423.9|2417.9|47
1646296500000|2022-03-03 08:35:00|2425.6|2419.6|2419.1|2413.1|2426.6|2420.6|2417.6|2411.6|63
1646296800000|2022-03-03 08:40:00|2419.4|2413.4|2414.6|2408.6|2420.4|2414.4|2414.1|2408.1|40
1646297100000|2022-03-03 08:45:00|2414.9|2408.9|2417.9|2411.9|2418.6|2412.6|2414.6|2408.6|49
1646297400000|2022-03-03 08:50:00|2418.1|2412.1|2419.9|2413.9|2420.4|2414.4|2414.6|2408.6|62
1646297700000|2022-03-03 08:55:00|2420.1|2414.1|2421.1|2415.1|2423.6|2417.6|2418.1|2412.1|58
1646298000000|2022-03-03 09:00:00|2420.9|2414.9|2420.4|2414.4|2422.1|2416.1|2419.4|2413.4|25
1646298300000|2022-03-03 09:05:00|2421.4|2415.4|2421.6|2415.6|2423.9|2417.9|2419.6|2413.6|35
1646298600000|2022-03-03 09:10:00|2421.4|2415.4|2418.6|2412.6|2421.4|2415.4|2417.6|2411.6|28
1646298900000|2022-03-03 09:15:00|2418.4|2412.4|2417.4|2411.4|2418.9|2412.9|2417.1|2411.1|20
1646299200000|2022-03-03 09:20:00|2417.6|2411.6|2417.6|2411.6|2418.9|2412.9|2416.1|2410.1|18
1646299500000|2022-03-03 09:25:00|2417.4|2411.4|2417.4|2411.4|2418.9|2412.9|2416.6|2410.6|34
1646299800000|2022-03-03 09:30:00|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2416.4|2410.4|20
1646300100000|2022-03-03 09:35:00|2418.4|2412.4|2418.1|2412.1|2420.4|2414.4|2417.9|2411.9|16
1646300400000|2022-03-03 09:40:00|2418.4|2412.4|2419.1|2413.1|2419.9|2413.9|2416.6|2410.6|22
1646300700000|2022-03-03 09:45:00|2418.6|2412.6|2415.6|2409.6|2418.6|2412.6|2413.6|2407.6|42
1646301000000|2022-03-03 09:50:00|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2414.4|2408.4|25
1646301300000|2022-03-03 09:55:00|2416.1|2410.1|2412.9|2406.9|2416.1|2410.1|2412.1|2406.1|21
1646301600000|2022-03-03 10:00:00|2413.1|2407.1|2414.6|2408.6|2416.6|2410.6|2412.9|2406.9|35
1646301900000|2022-03-03 10:05:00|2415.1|2409.1|2413.6|2407.6|2416.4|2410.4|2413.4|2407.4|24
1646302200000|2022-03-03 10:10:00|2413.4|2407.4|2417.6|2411.6|2417.9|2411.9|2412.9|2406.9|23
1646302500000|2022-03-03 10:15:00|2417.4|2411.4|2418.1|2412.1|2418.6|2412.6|2415.4|2409.4|37
1646302800000|2022-03-03 10:20:00|2418.4|2412.4|2415.6|2409.6|2418.4|2412.4|2414.6|2408.6|36
1646303100000|2022-03-03 10:25:00|2415.9|2409.9|2417.1|2411.1|2418.9|2412.9|2415.9|2409.9|30
1646303400000|2022-03-03 10:30:00|2416.9|2410.9|2416.6|2410.6|2418.4|2412.4|2416.1|2410.1|29
1646303700000|2022-03-03 10:35:00|2416.4|2410.4|2417.4|2411.4|2418.4|2412.4|2416.4|2410.4|18
1646304000000|2022-03-03 10:40:00|2417.1|2411.1|2419.9|2413.9|2419.9|2413.9|2417.1|2411.1|16
1646304300000|2022-03-03 10:45:00|2419.4|2413.4|2421.1|2415.1|2421.4|2415.4|2419.4|2413.4|15
1646304600000|2022-03-03 10:50:00|2420.9|2414.9|2417.9|2411.9|2422.6|2416.6|2417.9|2411.9|32
1646304900000|2022-03-03 10:55:00|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2415.4|2409.4|28
1646305200000|2022-03-03 11:00:00|2418.6|2412.6|2421.4|2415.4|2421.4|2415.4|2418.4|2412.4|34
1646305500000|2022-03-03 11:05:00|2421.9|2415.9|2420.6|2414.6|2422.1|2416.1|2419.1|2413.1|60
1646305800000|2022-03-03 11:10:00|2420.4|2414.4|2420.4|2414.4|2422.9|2416.9|2420.1|2414.1|14
1646306100000|2022-03-03 11:15:00|2420.6|2414.6|2420.6|2414.6|2421.4|2415.4|2417.4|2411.4|40
1646306400000|2022-03-03 11:20:00|2421.1|2415.1|2423.9|2417.9|2423.9|2417.9|2420.9|2414.9|30
1646306700000|2022-03-03 11:25:00|2424.1|2418.1|2422.6|2416.6|2425.4|2419.4|2422.6|2416.6|13
1646307000000|2022-03-03 11:30:00|2422.9|2416.9|2420.9|2414.9|2423.9|2417.9|2420.1|2414.1|47
1646307300000|2022-03-03 11:35:00|2421.9|2415.9|2420.3|2414.3|2421.9|2415.9|2419.1|2413.1|19
1646307600000|2022-03-03 11:40:00|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2418.8|2412.8|31
1646307900000|2022-03-03 11:45:00|2420.8|2414.8|2419|2413|2421.5|2415.5|2418.8|2412.8|27
1646308200000|2022-03-03 11:50:00|2418.5|2412.5|2419.3|2413.3|2420.3|2414.3|2418.5|2412.5|24
1646308500000|2022-03-03 11:55:00|2419.5|2413.5|2420.5|2414.5|2421|2415|2419.5|2413.5|13
1646308800000|2022-03-03 12:00:00|2420.3|2414.3|2424.5|2418.5|2424.8|2418.8|2419.3|2413.3|42
1646309100000|2022-03-03 12:05:00|2424|2418|2423.5|2417.5|2424.5|2418.5|2421.3|2415.3|42
1646309400000|2022-03-03 12:10:00|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2422|2416|30
1646309700000|2022-03-03 12:15:00|2423.5|2417.5|2423.5|2417.5|2424.3|2418.3|2422.5|2416.5|20
1646310000000|2022-03-03 12:20:00|2423.3|2417.3|2422.3|2416.3|2423.3|2417.3|2421.8|2415.8|24
1646310300000|2022-03-03 12:25:00|2422.5|2416.5|2423.5|2417.5|2423.5|2417.5|2422.5|2416.5|9
1646310600000|2022-03-03 12:30:00|2423|2417|2422.5|2416.5|2423|2417|2421.8|2415.8|16
1646310900000|2022-03-03 12:35:00|2422.8|2416.8|2420.3|2414.3|2422.8|2416.8|2419.3|2413.3|31
1646311200000|2022-03-03 12:40:00|2419.5|2413.5|2423|2417|2423|2417|2417.8|2411.8|27
1646311500000|2022-03-03 12:45:00|2423.3|2417.3|2427.8|2421.8|2427.8|2421.8|2420.8|2414.8|61
1646311800000|2022-03-03 12:50:00|2426.3|2420.3|2423.5|2417.5|2426.3|2420.3|2421|2415|53
1646312100000|2022-03-03 12:55:00|2423.8|2417.8|2421.8|2415.8|2424|2418|2421.5|2415.5|35
1646312400000|2022-03-03 13:00:00|2421.5|2415.5|2422.5|2416.5|2423.8|2417.8|2414.8|2408.8|213
1646312700000|2022-03-03 13:05:00|2422.3|2416.3|2419.5|2413.5|2422.3|2416.3|2414.8|2408.8|76
1646313000000|2022-03-03 13:10:00|2419.3|2413.3|2422.3|2416.3|2422.8|2416.8|2418.3|2412.3|80
1646313300000|2022-03-03 13:15:00|2422|2416|2417.5|2411.5|2422|2416|2416.3|2410.3|60
1646313600000|2022-03-03 13:20:00|2417.3|2411.3|2419.5|2413.5|2420.8|2414.8|2417|2411|93
1646313900000|2022-03-03 13:25:00|2419|2413|2421|2415|2422.8|2416.8|2419|2413|64
1646314200000|2022-03-03 13:30:00|2420.8|2414.8|2420.5|2414.5|2421.8|2415.8|2419|2413|54
1646314500000|2022-03-03 13:35:00|2420.3|2414.3|2419.5|2413.5|2421.8|2415.8|2417.8|2411.8|54
1646314800000|2022-03-03 13:40:00|2419.8|2413.8|2421.8|2415.8|2423|2417|2419|2413|49
1646315100000|2022-03-03 13:45:00|2422|2416|2420.3|2414.3|2422.8|2416.8|2420.3|2414.3|34
1646315400000|2022-03-03 13:50:00|2420.5|2414.5|2415|2409|2420.8|2414.8|2415|2409|65
1646315700000|2022-03-03 13:55:00|2414.8|2408.8|2421.8|2415.8|2421.8|2415.8|2414.8|2408.8|56
1646316000000|2022-03-03 14:00:00|2422|2416|2424.5|2418.5|2427.3|2421.3|2421.5|2415.5|71
1646316300000|2022-03-03 14:05:00|2423.8|2417.8|2426.8|2420.8|2427.8|2421.8|2423.3|2417.3|53
1646316600000|2022-03-03 14:10:00|2427|2421|2427|2421|2428.3|2422.3|2426.3|2420.3|48
1646316900000|2022-03-03 14:15:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2426|2420|32
1646317200000|2022-03-03 14:20:00|2427.3|2421.3|2427.3|2421.3|2428|2422|2426|2420|34
1646317500000|2022-03-03 14:25:00|2427|2421|2426.8|2420.8|2427.8|2421.8|2425.8|2419.8|44
1646317800000|2022-03-03 14:30:00|2426.5|2420.5|2430.8|2424.8|2431.8|2425.8|2426.5|2420.5|38
1646318100000|2022-03-03 14:35:00|2430.5|2424.5|2434|2428|2435|2429|2428|2422|57
1646318400000|2022-03-03 14:40:00|2434.3|2428.3|2433.3|2427.3|2435.5|2429.5|2431.5|2425.5|71
1646318700000|2022-03-03 14:45:00|2433|2427|2430.5|2424.5|2434|2428|2430.5|2424.5|44
1646319000000|2022-03-03 14:50:00|2430.3|2424.3|2431.3|2425.3|2432.5|2426.5|2428.8|2422.8|65
1646319300000|2022-03-03 14:55:00|2431.5|2425.5|2431|2425|2432.8|2426.8|2431|2425|28
1646319600000|2022-03-03 15:00:00|2430.3|2424.3|2432.5|2426.5|2434.5|2428.5|2429.8|2423.8|41
1646319900000|2022-03-03 15:05:00|2432.8|2426.8|2432.5|2426.5|2434|2428|2431.8|2425.8|46
1646320200000|2022-03-03 15:10:00|2432.3|2426.3|2431.3|2425.3|2432.5|2426.5|2430.8|2424.8|17
1646320500000|2022-03-03 15:15:00|2431|2425|2430.5|2424.5|2431.5|2425.5|2428|2422|42
1646320800000|2022-03-03 15:20:00|2430.8|2424.8|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|15
1646321100000|2022-03-03 15:25:00|2431.3|2425.3|2427.3|2421.3|2431.3|2425.3|2426.5|2420.5|46
1646321400000|2022-03-03 15:30:00|2428|2422|2424.8|2418.8|2429.8|2423.8|2424.8|2418.8|52
1646321700000|2022-03-03 15:35:00|2425|2419|2421|2415|2425|2419|2419.8|2413.8|62
1646322000000|2022-03-03 15:40:00|2421.3|2415.3|2412.8|2406.8|2422|2416|2412.3|2406.3|86
1646322300000|2022-03-03 15:45:00|2413|2407|2414|2408|2415|2409|2412.5|2406.5|53
1646322600000|2022-03-03 15:50:00|2413.8|2407.8|2413.8|2407.8|2417.3|2411.3|2413.5|2407.5|40
1646322900000|2022-03-03 15:55:00|2414|2408|2416.8|2410.8|2417.3|2411.3|2412.5|2406.5|91
1646323200000|2022-03-03 16:00:00|2417|2411|2414.5|2408.5|2418.5|2412.5|2414|2408|45
1646323500000|2022-03-03 16:05:00|2414.8|2408.8|2412.8|2406.8|2416.8|2410.8|2412.5|2406.5|49
1646323800000|2022-03-03 16:10:00|2413|2407|2413.3|2407.3|2414.8|2408.8|2410.8|2404.8|44
1646324100000|2022-03-03 16:15:00|2413.5|2407.5|2419|2413|2419|2413|2408.5|2402.5|133
1646324400000|2022-03-03 16:20:00|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2416|2410|54
1646324700000|2022-03-03 16:25:00|2420.3|2414.3|2417|2411|2420.3|2414.3|2415.8|2409.8|62
1646325000000|2022-03-03 16:30:00|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2414.3|2408.3|47
1646325300000|2022-03-03 16:35:00|2417|2411|2417.5|2411.5|2417.8|2411.8|2416.5|2410.5|13
1646325600000|2022-03-03 16:40:00|2417.3|2411.3|2420|2414|2420|2414|2416.8|2410.8|28
1646325900000|2022-03-03 16:45:00|2419.8|2413.8|2419.8|2413.8|2420|2414|2416.8|2410.8|39
1646326200000|2022-03-03 16:50:00|2419.5|2413.5|2420.5|2414.5|2420.5|2414.5|2418.5|2412.5|18
1646326500000|2022-03-03 16:55:00|2420.8|2414.8|2419|2413|2421|2415|2418.8|2412.8|26
1646326800000|2022-03-03 17:00:00|2419.3|2413.3|2420|2414|2420.3|2414.3|2419|2413|46
1646327100000|2022-03-03 17:05:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|11
1646327400000|2022-03-03 17:10:00|2419.8|2413.8|2421.5|2415.5|2421.8|2415.8|2419.5|2413.5|13
1646327700000|2022-03-03 17:15:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|6
1646328000000|2022-03-03 17:20:00|2421.3|2415.3|2421.5|2415.5|2421.8|2415.8|2421|2415|12
1646328300000|2022-03-03 17:25:00|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420|2414|27
1646328600000|2022-03-03 17:30:00|2421|2415|2424|2418|2424|2418|2420.3|2414.3|29
1646328900000|2022-03-03 17:35:00|2423.8|2417.8|2425|2419|2425.5|2419.5|2423.8|2417.8|43
1646329200000|2022-03-03 17:40:00|2425.3|2419.3|2421|2415|2425.3|2419.3|2421|2415|39
1646329500000|2022-03-03 17:45:00|2420.8|2414.8|2421|2415|2421.5|2415.5|2420.5|2414.5|27
1646329800000|2022-03-03 17:50:00|2420.8|2414.8|2415.4|2409.4|2421.3|2415.3|2415|2409|48
1646330100000|2022-03-03 17:55:00|2414.9|2408.9|2413.6|2407.6|2415.9|2409.9|2413.4|2407.4|38
1646355600000|2022-03-04 01:00:00|2419.8|2408.5|2425|2413.8|2425|2413.8|2419.8|2408.5|22
1646355900000|2022-03-04 01:05:00|2424.5|2413.3|2421.8|2410.5|2426.3|2415|2419.3|2408|31
1646356200000|2022-03-04 01:10:00|2422|2410.8|2422|2410.8|2423.3|2412|2422|2410.8|10
1646356500000|2022-03-04 01:15:00|2422.8|2411.5|2422|2410.8|2423.3|2412|2421.5|2410.3|19
1646356800000|2022-03-04 01:20:00|2422.5|2411.3|2424.5|2413.3|2425.8|2414.5|2422.5|2411.3|12
1646357100000|2022-03-04 01:25:00|2425|2413.8|2425.8|2414.5|2426|2414.8|2425|2413|8
1646357400000|2022-03-04 01:30:00|2426.3|2415|2428.8|2417.5|2429|2417.8|2426.3|2415|11
1646357700000|2022-03-04 01:35:00|2428.3|2417|2428|2416.8|2428.5|2417.3|2427.3|2416|23
1646358000000|2022-03-04 01:40:00|2428.5|2417.3|2431.5|2420.3|2432.5|2421.3|2428|2416.8|23
1646358300000|2022-03-04 01:45:00|2432|2420.8|2432.3|2421|2432.3|2421|2431|2419.8|11
1646358600000|2022-03-04 01:50:00|2432.5|2421.3|2432|2420.8|2434|2422.8|2431.5|2420.3|22
1646358900000|2022-03-04 01:55:00|2432.3|2421|2431.8|2420.5|2432.3|2421|2431.5|2420.3|5
1646359200000|2022-03-04 02:00:00|2432.3|2421|2432.5|2421.3|2432.5|2421.3|2432|2420.8|4
1646359500000|2022-03-04 02:05:00|2433|2421.8|2433.3|2422|2433.3|2422|2432.8|2421.5|4
1646359800000|2022-03-04 02:10:00|2433.5|2422.3|2433.3|2422|2433.5|2422.3|2433.3|2422|2
1646360100000|2022-03-04 02:15:00|2433.5|2422.3|2428.8|2417.5|2433.5|2422.3|2428.5|2417.3|17
1646360400000|2022-03-04 02:20:00|2429.3|2418|2429.8|2418.5|2429.8|2418.5|2429.3|2418|4
1646360700000|2022-03-04 02:25:00|2430.3|2419|2431|2419.8|2431|2419.8|2430.3|2419|5
1646361000000|2022-03-04 02:30:00|2431.5|2420.3|2431.3|2420|2431.8|2420.5|2431.3|2420|5
1646361300000|2022-03-04 02:35:00|2431.8|2420.5|2432|2420.8|2432|2420.8|2431.5|2420.3|7
1646361600000|2022-03-04 02:40:00|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|2431.5|2420.3|1
1646361900000|2022-03-04 02:45:00|2431.3|2420|2430.5|2419.3|2431.3|2420|2427.3|2416|12
1646362200000|2022-03-04 02:50:00|2431|2419.8|2431|2419.8|2431|2419.8|2428.8|2417.5|17
1646362500000|2022-03-04 02:55:00|2430.8|2419.5|2431.5|2420.3|2431.8|2420.5|2430.8|2419.5|4
1646362800000|2022-03-04 03:00:00|2431.3|2420|2430.3|2419|2431.8|2420.5|2429.5|2418.3|14
1646363100000|2022-03-04 03:05:00|2429.8|2418.5|2431|2419.8|2431.3|2420|2429.8|2418.5|35
1646363400000|2022-03-04 03:10:00|2431.3|2420|2430.8|2419.5|2431.3|2420|2429.8|2418.5|13
1646363700000|2022-03-04 03:15:00|2430.5|2419.3|2431.3|2420|2431.3|2420|2430.5|2419.3|5
1646364000000|2022-03-04 03:20:00|2431.5|2420.3|2431.5|2420.3|2432|2420.8|2431.5|2420.3|7
1646364300000|2022-03-04 03:25:00|2432|2420.8|2431.5|2420.3|2432|2420.8|2431.3|2420|7
1646364600000|2022-03-04 03:30:00|2431|2419.8|2431.3|2420|2431.3|2420|2431|2419.8|2
1646364900000|2022-03-04 03:35:00|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.5|2419.3|3
1646365200000|2022-03-04 03:40:00|2431|2419.8|2430.8|2419.5|2431|2419.8|2430.8|2419.5|2
1646365500000|2022-03-04 03:45:00|2430.3|2419|2430.3|2419|2430.8|2419.5|2430.3|2419|5
1646365800000|2022-03-04 03:50:00|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1646366100000|2022-03-04 03:55:00|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1646366400000|2022-03-04 04:00:00|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|2430.5|2419.3|1
1646368500000|2022-03-04 04:35:00|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|2430.8|2419.5|1
1646369700000|2022-03-04 04:55:00|2431|2419.8|2430.8|2419.5|2431|2419.8|2430.8|2419.5|2
1646370300000|2022-03-04 05:05:00|2431|2419.8|2430.8|2419.5|2431|2419.8|2430.8|2419.5|2
1646370600000|2022-03-04 05:10:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1646370900000|2022-03-04 05:15:00|2430.8|2419.5|2429.8|2418.5|2430.8|2419.5|2429.8|2418.5|4
1646371200000|2022-03-04 05:20:00|2430|2418.8|2430|2418.8|2430|2418.8|2430|2418.8|1
1646371800000|2022-03-04 05:30:00|2430.5|2419.3|2431.3|2420|2432.3|2421|2430|2418.8|26
1646372100000|2022-03-04 05:35:00|2432|2420.8|2432.8|2421.5|2434|2422.8|2430.5|2419.3|15
1646372400000|2022-03-04 05:40:00|2432.5|2421.3|2433.3|2422|2434.3|2423|2432.5|2421.3|10
1646372700000|2022-03-04 05:45:00|2433.8|2422.5|2435.3|2424|2435.3|2424|2433.5|2422.3|18
1646373000000|2022-03-04 05:50:00|2434.5|2423.3|2435|2423.8|2435.3|2424|2434.5|2423.3|12
1646373300000|2022-03-04 05:55:00|2434.8|2423.5|2434.5|2423.3|2435|2423.8|2434.3|2423|9
1646373600000|2022-03-04 06:00:00|2434.3|2423|2434.3|2423|2434.3|2423|2433.5|2422.3|4
1646373900000|2022-03-04 06:05:00|2434.8|2423.5|2438.3|2427|2439.3|2428|2434.8|2423.5|52
1646374200000|2022-03-04 06:10:00|2438.5|2427.3|2438.3|2427|2438.5|2427.3|2438.3|2427|2
1646374500000|2022-03-04 06:15:00|2438|2426.8|2438.5|2427.3|2438.5|2427.3|2438|2426.8|3
1646374800000|2022-03-04 06:20:00|2439|2427.8|2438.5|2427.3|2439|2427.8|2438.3|2427|13
1646375100000|2022-03-04 06:25:00|2438.3|2427|2438.8|2427.5|2438.8|2427.5|2434.8|2423.5|38
1646375400000|2022-03-04 06:30:00|2439.3|2428|2438.5|2427.3|2439.3|2428|2437.3|2426|27
1646375700000|2022-03-04 06:35:00|2437.5|2426.3|2438.5|2427.3|2440|2428.8|2437.3|2426|29
1646376000000|2022-03-04 06:40:00|2438|2426.8|2439|2427.8|2441.5|2430.3|2437.5|2426.3|24
1646376300000|2022-03-04 06:45:00|2437.8|2426.5|2441|2429.8|2442|2430.8|2437.8|2426.5|29
1646376600000|2022-03-04 06:50:00|2441.5|2430.3|2440.8|2429.5|2442.3|2431|2440.3|2429|60
1646376900000|2022-03-04 06:55:00|2441.3|2430|2441.3|2430|2441.5|2430.3|2440.5|2429.3|18
1646377200000|2022-03-04 07:00:00|2441|2429.8|2438.3|2427|2441|2429.8|2438.3|2427|11
1646377500000|2022-03-04 07:05:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2437.3|2426|12
1646377800000|2022-03-04 07:10:00|2439.3|2428|2439.3|2428|2439.5|2428.3|2439.3|2428|3
1646378100000|2022-03-04 07:15:00|2438.8|2427.5|2439|2427.8|2441|2428.3|2438.8|2427.5|6
1646378400000|2022-03-04 07:20:00|2439.3|2428|2438.3|2427|2439.3|2428|2438|2426.8|5
1646378700000|2022-03-04 07:25:00|2438.8|2427.5|2437|2425.8|2439|2427.8|2437|2425.8|7
1646379000000|2022-03-04 07:30:00|2436.8|2425.5|2436.8|2425.5|2437.5|2426.3|2436.3|2425|20
1646379300000|2022-03-04 07:35:00|2437|2425.8|2435.3|2424|2437|2425.8|2435|2423.8|9
1646379600000|2022-03-04 07:40:00|2434.8|2423.5|2434.5|2423.3|2434.8|2423.5|2434.3|2423|6
1646379900000|2022-03-04 07:45:00|2434.3|2423|2433.3|2422|2434.3|2423|2433|2421.8|8
1646380200000|2022-03-04 07:50:00|2432.8|2421.5|2431.3|2420|2432.8|2421.5|2431.3|2420|8
1646380500000|2022-03-04 07:55:00|2428.4|2422.4|2429.1|2423.1|2429.6|2423.6|2428.4|2422.4|12
1646380800000|2022-03-04 08:00:00|2429.6|2423.6|2426.4|2420.4|2429.6|2423.6|2426.4|2420.4|38
1646381100000|2022-03-04 08:05:00|2426.6|2420.6|2434.4|2428.4|2434.9|2428.9|2426.6|2420.6|30
1646381400000|2022-03-04 08:10:00|2434.1|2428.1|2432.9|2426.9|2435.1|2429.1|2432.9|2426.9|23
1646381700000|2022-03-04 08:15:00|2432.6|2426.6|2431.1|2425.1|2432.9|2426.9|2430.6|2424.6|21
1646382000000|2022-03-04 08:20:00|2431.6|2425.6|2428.9|2422.9|2431.9|2425.9|2428.6|2422.6|29
1646382300000|2022-03-04 08:25:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|15
1646382600000|2022-03-04 08:30:00|2428.9|2422.9|2426.9|2420.9|2428.9|2422.9|2425.9|2419.9|25
1646382900000|2022-03-04 08:35:00|2426.6|2420.6|2426.6|2420.6|2427.6|2421.6|2424.6|2418.6|35
1646383200000|2022-03-04 08:40:00|2427.1|2421.1|2428.6|2422.6|2429.1|2423.1|2426.4|2420.4|19
1646383500000|2022-03-04 08:45:00|2428.4|2422.4|2427.1|2421.1|2428.4|2422.4|2426.1|2420.1|32
1646383800000|2022-03-04 08:50:00|2427.4|2421.4|2429.9|2423.9|2431.4|2425.4|2427.4|2421.4|39
1646384100000|2022-03-04 08:55:00|2430.6|2424.6|2431.8|2425.8|2433|2427|2430|2424|45
1646384400000|2022-03-04 09:00:00|2431|2425|2429.3|2423.3|2431|2425|2429.3|2423.3|36
1646384700000|2022-03-04 09:05:00|2429|2423|2429.5|2423.5|2431.5|2425.5|2428|2422|36
1646385000000|2022-03-04 09:10:00|2429.8|2423.8|2429.8|2423.8|2430.5|2424.5|2429.3|2423.3|27
1646385300000|2022-03-04 09:15:00|2430|2424|2430.8|2424.8|2432.5|2426.5|2429.8|2423.8|46
1646385600000|2022-03-04 09:20:00|2431|2425|2429.8|2423.8|2432.3|2426.3|2429.5|2423.5|33
1646385900000|2022-03-04 09:25:00|2429.5|2423.5|2432.5|2426.5|2432.8|2426.8|2429.5|2423.5|24
1646386200000|2022-03-04 09:30:00|2432|2426|2431.8|2425.8|2432|2426|2431.3|2425.3|14
1646386500000|2022-03-04 09:35:00|2432|2426|2434|2428|2434|2428|2431.8|2425.8|14
1646386800000|2022-03-04 09:40:00|2434.3|2428.3|2437|2431|2438.8|2432.8|2434|2428|35
1646387100000|2022-03-04 09:45:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436|2430|12
1646387400000|2022-03-04 09:50:00|2437|2431|2436|2430|2437.5|2431.5|2435.3|2429.3|22
1646387700000|2022-03-04 09:55:00|2436.8|2430.8|2435.5|2429.5|2437.3|2431.3|2435.5|2429.5|25
1646388000000|2022-03-04 10:00:00|2435.3|2429.3|2435|2429|2436|2430|2435|2429|10
1646388300000|2022-03-04 10:05:00|2434.5|2428.5|2433.8|2427.8|2435.5|2429.5|2432.5|2426.5|19
1646388600000|2022-03-04 10:10:00|2433.5|2427.5|2436.5|2430.5|2437.3|2431.3|2432|2426|21
1646388900000|2022-03-04 10:15:00|2436.8|2430.8|2433.5|2427.5|2436.8|2430.8|2433.5|2427.5|24
1646389200000|2022-03-04 10:20:00|2433.8|2427.8|2434.5|2428.5|2436.5|2430.5|2433.8|2427.8|14
1646389500000|2022-03-04 10:25:00|2434.3|2428.3|2435.8|2429.8|2436|2430|2433.8|2427.8|12
1646389800000|2022-03-04 10:30:00|2436|2430|2437.3|2431.3|2437.8|2431.8|2436|2430|27
1646390100000|2022-03-04 10:35:00|2437.5|2431.5|2434.5|2428.5|2438.5|2432.5|2434.5|2428.5|46
1646390400000|2022-03-04 10:40:00|2434.8|2428.8|2435|2429|2435|2429|2434.5|2428.5|13
1646390700000|2022-03-04 10:45:00|2435.3|2429.3|2436.8|2430.8|2437|2431|2435.3|2429.3|19
1646391000000|2022-03-04 10:50:00|2437|2431|2437|2431|2437.8|2431.8|2437|2431|8
1646391300000|2022-03-04 10:55:00|2437.3|2431.3|2436.8|2430.8|2438|2432|2436.8|2430.8|19
1646391600000|2022-03-04 11:00:00|2436.5|2430.5|2436.8|2430.8|2437|2431|2436.5|2430.5|12
1646391900000|2022-03-04 11:05:00|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436|2430|7
1646392200000|2022-03-04 11:10:00|2434.3|2428.3|2435|2429|2435.5|2429.5|2433.5|2427.5|12
1646392500000|2022-03-04 11:15:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1646392800000|2022-03-04 11:20:00|2434.8|2428.8|2435.8|2429.8|2436.3|2430.3|2434.5|2428.5|7
1646393100000|2022-03-04 11:25:00|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.3|2428.3|25
1646393400000|2022-03-04 11:30:00|2434.8|2428.8|2435.8|2429.8|2435.8|2429.8|2434.8|2428.8|4
1646393700000|2022-03-04 11:35:00|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434.3|2428.3|10
1646394000000|2022-03-04 11:40:00|2434.5|2428.5|2430.5|2424.5|2434.5|2428.5|2430.5|2424.5|17
1646394300000|2022-03-04 11:45:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.5|2424.5|7
1646394600000|2022-03-04 11:50:00|2431|2425|2430.8|2424.8|2431|2425|2430.5|2424.5|8
1646394900000|2022-03-04 11:55:00|2431.8|2425.8|2433|2427|2433|2427|2431.8|2425.8|21
1646395200000|2022-03-04 12:00:00|2433.3|2427.3|2433.3|2427.3|2435.3|2429.3|2433|2427|12
1646395500000|2022-03-04 12:05:00|2433|2427|2432|2426|2433.3|2427.3|2431.5|2425.5|14
1646395800000|2022-03-04 12:10:00|2432.3|2426.3|2433|2427|2433|2427|2432|2426|20
1646396100000|2022-03-04 12:15:00|2433.3|2427.3|2433.3|2427.3|2433.5|2427.5|2433|2427|11
1646396400000|2022-03-04 12:20:00|2432.8|2426.8|2432|2426|2432.8|2426.8|2431.8|2425.8|19
1646396700000|2022-03-04 12:25:00|2432.3|2426.3|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|14
1646397000000|2022-03-04 12:30:00|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|14
1646397300000|2022-03-04 12:35:00|2433.3|2427.3|2436|2430|2436|2430|2432.8|2426.8|26
1646397600000|2022-03-04 12:40:00|2435.8|2429.8|2435.3|2429.3|2436.3|2430.3|2434.8|2428.8|20
1646397900000|2022-03-04 12:45:00|2435|2429|2441|2435|2441.3|2435.3|2435|2429|51
1646398200000|2022-03-04 12:50:00|2441.3|2435.3|2441.3|2435.3|2444.8|2438.8|2440.5|2434.5|31
1646398500000|2022-03-04 12:55:00|2441|2435|2441.8|2435.8|2443.5|2437.5|2440.5|2434.5|35
1646398800000|2022-03-04 13:00:00|2442|2436|2449.3|2443.3|2450.3|2444.3|2442|2436|101
1646399100000|2022-03-04 13:05:00|2450.3|2444.3|2449|2443|2450.5|2444.5|2448.3|2442.3|78
1646399400000|2022-03-04 13:10:00|2448.8|2442.8|2448.3|2442.3|2450.8|2444.8|2447|2441|114
1646399700000|2022-03-04 13:15:00|2447.8|2441.8|2444|2438|2448|2442|2440.5|2434.5|86
1646400000000|2022-03-04 13:20:00|2444.3|2438.3|2439.8|2433.8|2445|2439|2439.8|2433.8|57
1646400300000|2022-03-04 13:25:00|2438.5|2432.5|2440.5|2434.5|2441.8|2435.8|2438.5|2432.5|70
1646400600000|2022-03-04 13:30:00|2440.3|2434.3|2438.3|2432.3|2443.8|2437.8|2438.3|2432.3|69
1646400900000|2022-03-04 13:35:00|2438|2432|2432|2426|2438.5|2432.5|2431.3|2425.3|50
1646401200000|2022-03-04 13:40:00|2431.3|2425.3|2430|2424|2432.8|2426.8|2428|2422|28
1646401500000|2022-03-04 13:45:00|2430.3|2424.3|2433.8|2427.8|2433.8|2427.8|2428.8|2422.8|48
1646401800000|2022-03-04 13:50:00|2433.5|2427.5|2430.5|2424.5|2433.5|2427.5|2430.3|2424.3|11
1646402100000|2022-03-04 13:55:00|2430.8|2424.8|2429.3|2423.3|2431|2425|2428.3|2422.3|22
1646402400000|2022-03-04 14:00:00|2429.5|2423.5|2428.5|2422.5|2430|2424|2428|2422|26
1646402700000|2022-03-04 14:05:00|2428.3|2422.3|2431.5|2425.5|2432|2426|2424.8|2418.8|49
1646403000000|2022-03-04 14:10:00|2431.8|2425.8|2443|2437|2444.3|2438.3|2431.8|2425.8|66
1646403300000|2022-03-04 14:15:00|2442.8|2436.8|2440.8|2434.8|2445.3|2439.3|2440.3|2434.3|61
1646403600000|2022-03-04 14:20:00|2440.3|2434.3|2448.3|2442.3|2449.8|2443.8|2440.3|2434.3|43
1646403900000|2022-03-04 14:25:00|2448|2442|2451.8|2445.8|2452|2446|2447.5|2441.5|24
1646404200000|2022-03-04 14:30:00|2451.5|2445.5|2453.1|2447.1|2453.3|2447.3|2445|2439|77
1646404500000|2022-03-04 14:35:00|2453.3|2447.3|2462|2456|2462|2456|2453.3|2447.3|56
1646404800000|2022-03-04 14:40:00|2462.5|2456.5|2462|2456|2464.3|2458.3|2460.5|2454.5|31
1646405100000|2022-03-04 14:45:00|2462.3|2456.3|2469|2463|2470.5|2464.5|2461.8|2455.8|45
1646405400000|2022-03-04 14:50:00|2469.3|2463.3|2464.5|2458.5|2469.3|2463.3|2463.3|2457.3|73
1646405700000|2022-03-04 14:55:00|2464.3|2458.3|2460|2454|2464.3|2458.3|2459|2453|60
1646406000000|2022-03-04 15:00:00|2460.3|2454.3|2467|2461|2469|2463|2460|2454|47
1646406300000|2022-03-04 15:05:00|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2465.3|2459.3|39
1646406600000|2022-03-04 15:10:00|2467.3|2461.3|2469.3|2463.3|2469.3|2463.3|2465|2459|59
1646406900000|2022-03-04 15:15:00|2469|2463|2469|2463|2469.3|2463.3|2468.8|2462.8|8
1646407200000|2022-03-04 15:20:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469|2463|3
1646407500000|2022-03-04 15:25:00|2469.5|2463.5|2472.3|2466.3|2474.5|2468.5|2469.3|2463.3|24
1646407800000|2022-03-04 15:30:00|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|6
1646408100000|2022-03-04 15:35:00|2472|2466|2472.8|2466.8|2473.5|2467.5|2471.5|2465.5|18
1646408400000|2022-03-04 15:40:00|2472.5|2466.5|2472.8|2466.8|2473.5|2467.5|2471.8|2465.8|36
1646408700000|2022-03-04 15:45:00|2473|2467|2473.5|2467.5|2474|2468|2472|2466|34
1646409000000|2022-03-04 15:50:00|2473.8|2467.8|2470.8|2464.8|2474|2468|2470.8|2464.8|21
1646409300000|2022-03-04 15:55:00|2471|2465|2469|2463|2471.8|2465.8|2467.5|2461.5|48
1646409600000|2022-03-04 16:00:00|2469.3|2463.3|2468.8|2462.8|2471.8|2465.8|2467.5|2461.5|49
1646409900000|2022-03-04 16:05:00|2469|2463|2473.5|2467.5|2474|2468|2469|2463|33
1646410200000|2022-03-04 16:10:00|2473.3|2467.3|2471.3|2465.3|2473.3|2467.3|2470.8|2464.8|31
1646410500000|2022-03-04 16:15:00|2471|2465|2461.5|2455.5|2471|2465|2457.3|2451.3|118
1646410800000|2022-03-04 16:20:00|2460.8|2454.8|2466|2460|2467|2461|2459.8|2453.8|46
1646411100000|2022-03-04 16:25:00|2466.3|2460.3|2460.5|2454.5|2466.8|2460.8|2459.8|2453.8|21
1646411400000|2022-03-04 16:30:00|2460.8|2454.8|2466.3|2460.3|2466.3|2460.3|2460.8|2454.8|71
1646411700000|2022-03-04 16:35:00|2466|2460|2464.8|2458.8|2467|2461|2461.5|2455.5|29
1646412000000|2022-03-04 16:40:00|2465|2459|2467|2461|2467.3|2461.3|2464.5|2458.5|55
1646412300000|2022-03-04 16:45:00|2467.3|2461.3|2467|2461|2467.8|2461.8|2465.5|2459.5|39
1646412600000|2022-03-04 16:50:00|2466.8|2460.8|2471.8|2465.8|2472.5|2466.5|2466|2460|16
1646412900000|2022-03-04 16:55:00|2472|2466|2471.1|2465.1|2472|2466|2470.6|2464.6|13
1646413200000|2022-03-04 17:00:00|2471.4|2465.4|2472.1|2466.1|2472.4|2466.4|2470.9|2464.9|21
1646413500000|2022-03-04 17:05:00|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2471.9|2465.9|8
1646413800000|2022-03-04 17:10:00|2472.9|2466.9|2472.4|2466.4|2473.1|2467.1|2471.9|2465.9|21
1646414100000|2022-03-04 17:15:00|2472.1|2466.1|2475.6|2469.6|2475.6|2469.6|2471.4|2465.4|14
1646414400000|2022-03-04 17:20:00|2475.4|2469.4|2473.1|2467.1|2475.6|2469.6|2473.1|2467.1|7
1646414700000|2022-03-04 17:25:00|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2470.1|2464.1|42
1646415000000|2022-03-04 17:30:00|2473.6|2467.6|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|3
1646415300000|2022-03-04 17:35:00|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|4
1646415600000|2022-03-04 17:40:00|2474.1|2468.1|2467.6|2461.6|2474.1|2468.1|2467.1|2461.1|38
1646415900000|2022-03-04 17:45:00|2467.1|2461.1|2472.1|2466.1|2472.9|2466.9|2466.9|2460.9|79
1646416200000|2022-03-04 17:50:00|2471.9|2465.9|2472.4|2466.4|2472.6|2466.6|2471.9|2465.9|36
1646416500000|2022-03-04 17:55:00|2472.6|2466.6|2475.8|2469.8|2475.8|2469.8|2472.6|2466.6|24
1646614800000|2022-03-07 01:00:00|2474.5|2455.8|2484.8|2473.5|2485|2473.8|2474.5|2455.8|18
1646615100000|2022-03-07 01:05:00|2484.3|2473|2489.5|2478.3|2490.3|2479|2483.5|2472.3|56
1646615400000|2022-03-07 01:10:00|2490.3|2479|2468.5|2457.3|2490.3|2479|2468.5|2457.3|32
1646615700000|2022-03-07 01:15:00|2468|2456.8|2474.5|2463.3|2474.8|2463.5|2467.8|2456.5|35
1646616000000|2022-03-07 01:20:00|2474.8|2463.5|2477.5|2466.3|2477.5|2466.3|2474.8|2463.5|14
1646616300000|2022-03-07 01:25:00|2477|2465.8|2477|2465.8|2477.3|2466|2476.5|2465.3|6
1646616600000|2022-03-07 01:30:00|2476.5|2465.3|2474|2462.8|2476.5|2465.3|2474|2462.8|8
1646616900000|2022-03-07 01:35:00|2473.3|2462|2474.5|2463.3|2474.5|2463.3|2473.3|2462|13
1646617200000|2022-03-07 01:40:00|2474.3|2463|2474.8|2463.5|2474.8|2463.5|2474.3|2463|4
1646617500000|2022-03-07 01:45:00|2475.3|2464|2476|2464.8|2476.5|2465.3|2474.8|2463.5|7
1646617800000|2022-03-07 01:50:00|2475.8|2464.5|2476|2464.8|2476.8|2465.5|2475|2463.8|20
1646618100000|2022-03-07 01:55:00|2475.8|2464.5|2475|2463.8|2475.8|2464.5|2474.8|2463.5|28
1646618400000|2022-03-07 02:00:00|2475.3|2464|2475.5|2464.3|2476.5|2465.3|2474.3|2463|38
1646618700000|2022-03-07 02:05:00|2475.3|2464|2474.3|2463|2475.5|2464.3|2473.5|2462.3|10
1646619000000|2022-03-07 02:10:00|2474.8|2463.5|2471.3|2460|2475.3|2464|2471.3|2460|39
1646619300000|2022-03-07 02:15:00|2470.8|2459.5|2470|2458.8|2471.3|2460|2470|2458.8|6
1646619600000|2022-03-07 02:20:00|2469.5|2458.3|2469.8|2458.5|2469.8|2458.5|2469.5|2458.3|2
1646620200000|2022-03-07 02:30:00|2469|2457.8|2470|2458.8|2471.3|2460|2469|2457.8|33
1646620500000|2022-03-07 02:35:00|2470.3|2459|2470|2458.8|2470.5|2459.3|2469.5|2458.3|17
1646620800000|2022-03-07 02:40:00|2470.3|2459|2471.5|2460.3|2471.5|2460.3|2470.3|2459|10
1646621100000|2022-03-07 02:45:00|2471.3|2460|2472.3|2461|2472.3|2461|2471.3|2460|14
1646621400000|2022-03-07 02:50:00|2471.8|2460.5|2475|2463.8|2475.5|2464.3|2471.8|2460.5|27
1646621700000|2022-03-07 02:55:00|2474.8|2463.5|2475|2463.8|2475|2463.8|2474.8|2463.5|12
1646622000000|2022-03-07 03:00:00|2475.3|2464|2477|2465.8|2478|2466.8|2475.3|2464|65
1646622300000|2022-03-07 03:05:00|2477.8|2466.5|2478.3|2467|2478.3|2467|2476.8|2465.5|27
1646622600000|2022-03-07 03:10:00|2477.5|2466.3|2480.8|2469.5|2480.8|2469.5|2477.5|2465|26
1646622900000|2022-03-07 03:15:00|2481|2469.8|2482.5|2471.3|2482.5|2471.3|2481|2469.8|26
1646623200000|2022-03-07 03:20:00|2482|2470.8|2486.8|2475.5|2486.8|2475.5|2482|2470.8|37
1646623500000|2022-03-07 03:25:00|2487.3|2476|2487.8|2476.5|2488.8|2477.5|2485|2473.8|48
1646623800000|2022-03-07 03:30:00|2487.5|2476.3|2486.8|2475.5|2487.8|2476.5|2486.3|2475|43
1646624100000|2022-03-07 03:35:00|2486.3|2475|2486.5|2475.3|2487.5|2476.3|2485.3|2474|11
1646624400000|2022-03-07 03:40:00|2486.8|2475.5|2485.3|2474|2487.3|2476|2485.3|2474|5
1646624700000|2022-03-07 03:45:00|2485.8|2474.5|2485.8|2474.5|2485.8|2474.5|2485.3|2474|3
1646625000000|2022-03-07 03:50:00|2485.5|2474.3|2485.5|2474.3|2485.8|2474.5|2485.3|2474|5
1646625300000|2022-03-07 03:55:00|2485.8|2474.5|2485.5|2474.3|2485.8|2474.5|2485.3|2474|3
1646625600000|2022-03-07 04:00:00|2487|2475.8|2486.3|2475|2487.5|2476.3|2485.8|2474.5|8
1646625900000|2022-03-07 04:05:00|2485.8|2474.5|2484.5|2473.3|2485.8|2474.5|2484.3|2473|10
1646626200000|2022-03-07 04:10:00|2484.8|2473.5|2484.8|2473.5|2484.8|2473.5|2484.5|2473.3|3
1646626500000|2022-03-07 04:15:00|2484.3|2473|2484.8|2473.5|2485.8|2474.5|2484.3|2473|7
1646626800000|2022-03-07 04:20:00|2484.5|2473.3|2484.8|2473.5|2484.8|2473.5|2484.3|2473|3
1646627100000|2022-03-07 04:25:00|2484.3|2473|2484.8|2473.5|2484.8|2473.5|2484|2472.8|6
1646627400000|2022-03-07 04:30:00|2485.3|2474|2485.3|2474|2485.3|2474|2485.3|2474|1
1646627700000|2022-03-07 04:35:00|2485.5|2474.3|2485|2473.8|2485.5|2474.3|2485|2473.8|3
1646628300000|2022-03-07 04:45:00|2484.5|2473.3|2484.8|2473.5|2484.8|2473.5|2484|2472.8|5
1646628600000|2022-03-07 04:50:00|2484.5|2473.3|2485.5|2474.3|2485.8|2474.5|2484.5|2473.3|7
1646628900000|2022-03-07 04:55:00|2485.8|2474.5|2485.8|2474.5|2485.8|2474.5|2485.8|2474.5|1
1646629200000|2022-03-07 05:00:00|2486|2474.8|2487.5|2476.3|2487.5|2476.3|2486|2474.8|12
1646629500000|2022-03-07 05:05:00|2487.8|2476.5|2487.8|2476.5|2487.8|2476.5|2487.8|2476.5|1
1646629800000|2022-03-07 05:10:00|2487.3|2476|2485.3|2474|2487.3|2476|2485.3|2474|4
1646630100000|2022-03-07 05:15:00|2485.5|2474.3|2485.8|2474.5|2486|2474.8|2485.5|2474.3|3
1646630700000|2022-03-07 05:25:00|2487.3|2476|2488.3|2477|2488.3|2477|2486.8|2475.5|4
1646631000000|2022-03-07 05:30:00|2487.8|2476.5|2489.8|2478.5|2490|2478.8|2485.3|2474|44
1646631300000|2022-03-07 05:35:00|2489.3|2478|2490.3|2479|2490.3|2479|2488.8|2477.5|29
1646631600000|2022-03-07 05:40:00|2489.8|2478.5|2490.5|2479.3|2491.5|2480.3|2489.8|2478.5|21
1646631900000|2022-03-07 05:45:00|2491.3|2480|2491.3|2480|2493.3|2482|2490.3|2479|26
1646632200000|2022-03-07 05:50:00|2491.8|2480.5|2492.3|2481|2493.3|2482|2491.8|2480.5|15
1646632500000|2022-03-07 05:55:00|2491.5|2480.3|2493.8|2482.5|2494|2482.8|2491.5|2480.3|48
1646632800000|2022-03-07 06:00:00|2493.5|2482.3|2494.8|2483.5|2495.3|2484|2493|2481.8|22
1646633100000|2022-03-07 06:05:00|2495|2483.8|2497.3|2486|2497.5|2486.3|2495|2483.8|26
1646633400000|2022-03-07 06:10:00|2497.5|2486.3|2498.8|2487.5|2499.3|2488|2497.5|2486.3|35
1646633700000|2022-03-07 06:15:00|2498.3|2487|2497.8|2486.5|2498.5|2487.3|2496.8|2485.5|33
1646634000000|2022-03-07 06:20:00|2498.3|2487|2497.8|2486.5|2498.5|2487.3|2496.8|2485.5|18
1646634300000|2022-03-07 06:25:00|2497.5|2486.3|2498.8|2487.5|2499.8|2488.5|2497.5|2486.3|33
1646634600000|2022-03-07 06:30:00|2499|2487.8|2500|2488.8|2500.8|2489.5|2498.3|2487|24
1646634900000|2022-03-07 06:35:00|2500.8|2489.5|2502|2490.8|2502.5|2491.3|2499|2487.8|27
1646635200000|2022-03-07 06:40:00|2502.8|2491.5|2506.5|2495.3|2507|2495.8|2502|2490.8|16
1646635500000|2022-03-07 06:45:00|2506.8|2495.5|2505.3|2494|2507.3|2496|2505|2493.8|16
1646635800000|2022-03-07 06:50:00|2505.8|2494.5|2502|2490.8|2505.8|2494.5|2498.5|2487.3|24
1646636100000|2022-03-07 06:55:00|2502.5|2491.3|2504.3|2493|2504.3|2493|2502.5|2491.3|6
1646636400000|2022-03-07 07:00:00|2504.8|2493.5|2503.3|2492|2504.8|2493.5|2503.3|2492|16
1646636700000|2022-03-07 07:05:00|2503.8|2492.5|2504.5|2493.3|2506.3|2494.8|2503.3|2492|15
1646637000000|2022-03-07 07:10:00|2505|2493.8|2509.3|2498|2509.3|2498|2505|2493.8|13
1646637300000|2022-03-07 07:15:00|2509.8|2498.5|2509.3|2498|2509.8|2498.5|2509.3|2498|6
1646637600000|2022-03-07 07:20:00|2510|2498.8|2509|2497.8|2510|2498.8|2508.5|2497.3|7
1646637900000|2022-03-07 07:25:00|2509.5|2498.3|2508.8|2497.5|2510|2498.8|2508.8|2497.5|9
1646638200000|2022-03-07 07:30:00|2509|2497.8|2507.8|2496.5|2509|2497.8|2507|2495.8|10
1646638500000|2022-03-07 07:35:00|2506.5|2495.3|2500.3|2489|2507.5|2496.3|2500|2488.8|25
1646638800000|2022-03-07 07:40:00|2499.5|2488.3|2501.8|2490.5|2502|2490.8|2497.8|2486.5|30
1646639100000|2022-03-07 07:45:00|2502|2490.8|2502.8|2491.5|2503.8|2492.5|2501.5|2490.3|22
1646639400000|2022-03-07 07:50:00|2503.3|2492|2501.5|2490.3|2503.8|2492.5|2501.5|2490.3|20
1646639700000|2022-03-07 07:55:00|2501|2489.8|2490.1|2484.1|2501|2492.6|2490.1|2484.1|61
1646640000000|2022-03-07 08:00:00|2490.4|2484.4|2500.9|2494.9|2502.9|2496.9|2490.4|2484.4|67
1646640300000|2022-03-07 08:05:00|2501.4|2495.4|2502.3|2489.8|2502.3|2495.9|2498.4|2489.8|23
1646640600000|2022-03-07 08:10:00|2502.8|2490.3|2498.3|2485.8|2502.8|2490.3|2497.3|2484.8|33
1646640900000|2022-03-07 08:15:00|2499.3|2486.8|2503.5|2491|2504|2491.5|2499.3|2486.8|25
1646641200000|2022-03-07 08:20:00|2504|2491.5|2506.5|2494|2506.8|2494.3|2503.5|2491|24
1646641500000|2022-03-07 08:25:00|2507.8|2495.3|2507.5|2495|2508|2495.5|2507|2494.5|5
1646641800000|2022-03-07 08:30:00|2508|2495.5|2508|2495.5|2508|2495.5|2507.3|2494.8|5
1646642100000|2022-03-07 08:35:00|2508.3|2495.8|2507|2494.5|2508.3|2495.8|2506.8|2494.3|6
1646642400000|2022-03-07 08:40:00|2507.5|2495|2508.3|2495.8|2508.3|2495.8|2507|2494.5|7
1646642700000|2022-03-07 08:45:00|2507.8|2495.3|2507.8|2495.3|2507.8|2495.3|2507.8|2495.3|1
1646643000000|2022-03-07 08:50:00|2508.3|2495.8|2508.3|2495.8|2508.8|2496.3|2508.3|2495.8|3
1646643300000|2022-03-07 08:55:00|2508.5|2496|2506.3|2500.3|2510.3|2500.5|2506|2494.8|9
1646643600000|2022-03-07 09:00:00|2505.8|2499.8|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|8
1646643900000|2022-03-07 09:05:00|2504.5|2498.5|2504.8|2498.8|2506.3|2500.3|2504.5|2498.5|18
1646644200000|2022-03-07 09:10:00|2505.3|2499.3|2506.8|2500.8|2507.3|2501.3|2505.3|2499.3|7
1646644500000|2022-03-07 09:15:00|2507|2501|2506.3|2500.3|2507.5|2501.5|2506.3|2500.3|17
1646644800000|2022-03-07 09:20:00|2506|2500|2505|2499|2506.3|2500.3|2504.5|2498.5|30
1646645100000|2022-03-07 09:25:00|2505.3|2499.3|2506|2500|2506|2500|2504.5|2498.5|25
1646645400000|2022-03-07 09:30:00|2506.3|2500.3|2506|2500|2507.3|2501.3|2505.5|2499.5|16
1646645700000|2022-03-07 09:35:00|2505.8|2499.8|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|23
1646646000000|2022-03-07 09:40:00|2505.8|2499.8|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|18
1646646300000|2022-03-07 09:45:00|2506|2500|2506.3|2500.3|2506.5|2500.5|2505.3|2499.3|19
1646646600000|2022-03-07 09:50:00|2506.5|2500.5|2510|2504|2510.3|2504.3|2506.5|2500.5|16
1646646900000|2022-03-07 09:55:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|8
1646647200000|2022-03-07 10:00:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|7
1646647500000|2022-03-07 10:05:00|2510.5|2504.5|2511.3|2505.3|2513|2507|2510.5|2504.5|27
1646647800000|2022-03-07 10:10:00|2511.5|2505.5|2511.5|2505.5|2512|2506|2510.5|2504.5|20
1646648100000|2022-03-07 10:15:00|2511.8|2505.8|2513.8|2507.8|2514.3|2508.3|2511.8|2505.8|18
1646648400000|2022-03-07 10:20:00|2514|2508|2519|2513|2519|2513|2514|2508|27
1646648700000|2022-03-07 10:25:00|2518.8|2512.8|2518|2512|2519.3|2513.3|2516|2510|25
1646649000000|2022-03-07 10:30:00|2518.3|2512.3|2528|2522|2528.3|2522.3|2518.3|2512.3|55
1646649300000|2022-03-07 10:35:00|2527.5|2521.5|2524.8|2518.8|2529.8|2521.8|2524.8|2518.8|24
1646649600000|2022-03-07 10:40:00|2524.5|2518.5|2521.5|2515.5|2524.5|2518.5|2521.5|2515.5|20
1646649900000|2022-03-07 10:45:00|2521.3|2515.3|2519.8|2513.8|2521.5|2515.5|2519.8|2513.8|8
1646650200000|2022-03-07 10:50:00|2520|2514|2514.5|2508.5|2520|2514|2514.3|2508.3|21
1646650500000|2022-03-07 10:55:00|2514.8|2508.8|2513.3|2507.3|2514.8|2508.8|2510.8|2504.8|22
1646650800000|2022-03-07 11:00:00|2512.5|2506.5|2509.8|2503.8|2512.8|2506.8|2508.8|2502.8|29
1646651100000|2022-03-07 11:05:00|2509.5|2503.5|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|17
1646651400000|2022-03-07 11:10:00|2510.3|2504.3|2513|2507|2513.3|2507.3|2510|2504|20
1646651700000|2022-03-07 11:15:00|2513.5|2507.5|2510.3|2504.3|2513.5|2507.5|2510.3|2504.3|18
1646652000000|2022-03-07 11:20:00|2511|2505|2511.8|2505.8|2513.3|2507.3|2510.5|2504.5|31
1646652300000|2022-03-07 11:25:00|2511.3|2505.3|2511|2505|2511.5|2505.5|2509.5|2503.5|18
1646652600000|2022-03-07 11:30:00|2511.3|2505.3|2513.8|2507.8|2513.8|2507.8|2510.5|2504.5|24
1646652900000|2022-03-07 11:35:00|2514|2508|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|7
1646653200000|2022-03-07 11:40:00|2515|2509|2515.3|2509.3|2515.5|2509.5|2514.8|2508.8|8
1646653500000|2022-03-07 11:45:00|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.5|2508.5|6
1646653800000|2022-03-07 11:50:00|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.5|2508.5|7
1646654100000|2022-03-07 11:55:00|2514.5|2508.5|2510.3|2504.3|2514.5|2508.5|2510.3|2504.3|15
1646654400000|2022-03-07 12:00:00|2511|2505|2514|2508|2514|2508|2510.5|2504.5|32
1646654700000|2022-03-07 12:05:00|2514.8|2508.8|2515.3|2509.3|2516.3|2510.3|2514.5|2508.5|21
1646655000000|2022-03-07 12:10:00|2515|2509|2509.3|2503.3|2515|2509|2509.3|2503.3|20
1646655300000|2022-03-07 12:15:00|2509|2503|2509.5|2503.5|2511.3|2505.3|2509|2503|35
1646655600000|2022-03-07 12:20:00|2509|2503|2509.8|2503.8|2510.5|2504.5|2508.8|2502.8|22
1646655900000|2022-03-07 12:25:00|2509|2503|2510.8|2504.8|2511.8|2505.8|2509|2503|39
1646656200000|2022-03-07 12:30:00|2510.5|2504.5|2513.5|2507.5|2515.5|2509.5|2510.3|2504.3|28
1646656500000|2022-03-07 12:35:00|2513.8|2507.8|2514.5|2508.5|2516|2510|2513.5|2507.5|14
1646656800000|2022-03-07 12:40:00|2514.8|2508.8|2516|2510|2516.3|2510.3|2513.3|2507.3|32
1646657100000|2022-03-07 12:45:00|2516.3|2510.3|2518.8|2512.8|2525.5|2519.5|2514.5|2508.5|57
1646657400000|2022-03-07 12:50:00|2519.3|2513.3|2516.5|2510.5|2520.3|2514.3|2515.5|2509.5|49
1646657700000|2022-03-07 12:55:00|2516.8|2510.8|2512|2506|2516.8|2510.8|2512|2506|61
1646658000000|2022-03-07 13:00:00|2512.3|2506.3|2514.5|2508.5|2514.8|2508.8|2501|2495|175
1646658300000|2022-03-07 13:05:00|2514|2508|2515.5|2509.5|2517.8|2511.8|2507.5|2501.5|125
1646658600000|2022-03-07 13:10:00|2515.8|2509.8|2520.8|2514.8|2522.8|2516.8|2515.8|2509.8|110
1646658900000|2022-03-07 13:15:00|2520.5|2514.5|2523.8|2517.8|2526.5|2520.5|2520.3|2514.3|61
1646659200000|2022-03-07 13:20:00|2524|2518|2524|2518|2528|2522|2523.3|2517.3|93
1646659500000|2022-03-07 13:25:00|2523.8|2517.8|2505.5|2499.5|2523.8|2517.8|2504.5|2498.5|148
1646659800000|2022-03-07 13:30:00|2505.3|2499.3|2510|2504|2515|2505.3|2504|2498|129
1646660100000|2022-03-07 13:35:00|2509.5|2503.5|2513.5|2507.5|2516.3|2510.3|2507.5|2501.5|90
1646660400000|2022-03-07 13:40:00|2513.3|2507.3|2507.3|2501.3|2513.5|2507.5|2505.5|2499|87
1646660700000|2022-03-07 13:45:00|2506.5|2500.5|2511.3|2505.3|2511.5|2505.5|2503.8|2497.8|100
1646661000000|2022-03-07 13:50:00|2510.8|2504.8|2510.8|2504.8|2512.3|2506.3|2508.3|2502.3|98
1646661300000|2022-03-07 13:55:00|2510.5|2504.5|2506.5|2500.5|2510.8|2504.8|2506|2500|80
1646661600000|2022-03-07 14:00:00|2505.5|2499.5|2496.3|2490.3|2505.8|2499.8|2492.3|2482.5|102
1646661900000|2022-03-07 14:05:00|2496.5|2490.5|2495.3|2489.3|2496.8|2490.8|2492.5|2486.5|69
1646662200000|2022-03-07 14:10:00|2494.8|2488.8|2486.3|2480.3|2497|2491|2486.3|2480.3|116
1646662500000|2022-03-07 14:15:00|2485.8|2479.8|2475.5|2469.5|2485.8|2479.8|2473.5|2467.5|98
1646662800000|2022-03-07 14:20:00|2475|2469|2472|2466|2475|2469|2471.8|2465.8|42
1646663100000|2022-03-07 14:25:00|2472.3|2466.3|2473.3|2467.3|2474.5|2468.5|2471|2465|41
1646663400000|2022-03-07 14:30:00|2472.8|2466.8|2470.5|2464.5|2473|2467|2470.5|2464.5|73
1646663700000|2022-03-07 14:35:00|2470.8|2464.8|2469|2463|2470.8|2464.8|2468.8|2462.8|49
1646664000000|2022-03-07 14:40:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2465.3|2459.3|97
1646664300000|2022-03-07 14:45:00|2469.3|2463.3|2468.5|2462.5|2470.8|2464.8|2465|2459|51
1646664600000|2022-03-07 14:50:00|2468|2462|2469.5|2463.5|2469.8|2463.8|2467.8|2461.8|12
1646664900000|2022-03-07 14:55:00|2468.8|2462.8|2469|2463|2470.3|2464.3|2467|2461|37
1646665200000|2022-03-07 15:00:00|2469.3|2463.3|2473.3|2467.3|2473.3|2467.3|2467.5|2461.5|47
1646665500000|2022-03-07 15:05:00|2473|2467|2472|2466|2476.5|2470.5|2471.5|2465.5|75
1646665800000|2022-03-07 15:10:00|2472.3|2466.3|2475.3|2469.3|2476.3|2470.3|2470.8|2464.8|69
1646666100000|2022-03-07 15:15:00|2475|2469|2475.8|2469.8|2475.8|2469.8|2471.8|2465.8|29
1646666400000|2022-03-07 15:20:00|2475.5|2469.5|2475.3|2469.3|2478|2472|2475.3|2469.3|47
1646666700000|2022-03-07 15:25:00|2475.8|2469.8|2470.3|2464.3|2477.5|2471.5|2470.3|2464.3|44
1646667000000|2022-03-07 15:30:00|2470.5|2464.5|2472|2466|2473|2467|2470.3|2464.3|50
1646667300000|2022-03-07 15:35:00|2471.8|2465.8|2469.5|2463.5|2471.8|2465.8|2467.8|2461.8|31
1646667600000|2022-03-07 15:40:00|2469.8|2463.8|2478.5|2472.5|2478.5|2472.5|2469.8|2463.8|53
1646667900000|2022-03-07 15:45:00|2477.8|2471.8|2476.8|2470.8|2478|2472|2474|2468|62
1646668200000|2022-03-07 15:50:00|2476.5|2470.5|2471.5|2465.5|2477.5|2471.5|2470.8|2464.8|40
1646668500000|2022-03-07 15:55:00|2471.3|2465.3|2467.3|2461.3|2471.8|2465.8|2464|2458|62
1646668800000|2022-03-07 16:00:00|2467.8|2461.8|2474.5|2468.5|2474.8|2468.8|2467.3|2461.3|77
1646669100000|2022-03-07 16:05:00|2474.8|2468.8|2466|2460|2477.5|2471.5|2464.5|2458.5|69
1646669400000|2022-03-07 16:10:00|2465.8|2459.8|2456.5|2450.5|2465.8|2459.8|2454.3|2448.3|121
1646669700000|2022-03-07 16:15:00|2457|2451|2449.3|2443.3|2459.5|2453.5|2446|2440|106
1646670000000|2022-03-07 16:20:00|2449|2443|2448.8|2442.8|2449.5|2443.5|2447.3|2441.3|45
1646670300000|2022-03-07 16:25:00|2449|2443|2450.3|2444.3|2453.5|2447.5|2448.5|2442.5|30
1646670600000|2022-03-07 16:30:00|2450|2444|2453.5|2447.5|2453.5|2447.5|2449|2443|33
1646670900000|2022-03-07 16:35:00|2452.8|2446.8|2459|2453|2459.5|2453.5|2452.8|2446.8|42
1646671200000|2022-03-07 16:40:00|2458.5|2452.5|2458.5|2452.5|2460|2454|2457.8|2451.8|57
1646671500000|2022-03-07 16:45:00|2458|2452|2461|2455|2461.5|2455.5|2458|2452|44
1646671800000|2022-03-07 16:50:00|2461.3|2455.3|2460.5|2454.5|2461.8|2455.8|2460.3|2454.3|46
1646672100000|2022-03-07 16:55:00|2460.3|2454.3|2460|2454|2460.8|2454.8|2459.8|2453.8|13
1646672400000|2022-03-07 17:00:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1646672700000|2022-03-07 17:05:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1646673000000|2022-03-07 17:10:00|2460|2454|2460.3|2454.3|2461.3|2455.3|2460|2454|8
1646673300000|2022-03-07 17:15:00|2460.5|2454.5|2460|2454|2461.8|2455.8|2459.8|2453.8|15
1646673600000|2022-03-07 17:20:00|2459.8|2453.8|2460.8|2454.8|2461.5|2455.5|2459.8|2453.8|14
1646673900000|2022-03-07 17:25:00|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|3
1646674200000|2022-03-07 17:30:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|8
1646674500000|2022-03-07 17:35:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|13
1646674800000|2022-03-07 17:40:00|2460.3|2454.3|2460.8|2454.8|2461.3|2455.3|2460.3|2454.3|9
1646675100000|2022-03-07 17:45:00|2460.3|2454.3|2458.5|2452.5|2460.8|2454.8|2458|2452|10
1646675400000|2022-03-07 17:50:00|2458.8|2452.8|2456.3|2450.3|2458.8|2452.8|2455|2449|64
1646675700000|2022-03-07 17:55:00|2456|2450|2458.8|2447.5|2459.5|2450.8|2455.8|2446.3|48
1646701200000|2022-03-08 01:00:00|2475|2455|2497|2477|2497|2477|2475|2455|16
1646701500000|2022-03-08 01:05:00|2497.5|2477.5|2497.5|2477.5|2497.5|2477.5|2494|2474|14
1646701800000|2022-03-08 01:10:00|2498|2478|2496.3|2476.3|2498|2478|2496.3|2476.3|9
1646702100000|2022-03-08 01:15:00|2495.8|2475.8|2492.3|2472.3|2495.8|2475.8|2492.3|2472.3|16
1646702400000|2022-03-08 01:20:00|2493.3|2473.3|2495|2475|2495|2475|2492.3|2472.3|7
1646702700000|2022-03-08 01:25:00|2496|2476|2496|2476|2496|2476|2495.3|2475.3|5
1646703000000|2022-03-08 01:30:00|2495.8|2475.8|2496|2476|2496.3|2476.3|2493.5|2473.5|9
1646703300000|2022-03-08 01:35:00|2496.5|2476.5|2496.3|2476.3|2496.5|2476.5|2496.3|2476.3|2
1646703600000|2022-03-08 01:40:00|2496.5|2476.5|2497|2477|2497|2477|2496.5|2476.5|2
1646703900000|2022-03-08 01:45:00|2497.8|2477.8|2498.8|2478.8|2498.8|2478.8|2497.5|2477.5|4
1646704200000|2022-03-08 01:50:00|2499|2479|2499.3|2479.3|2499.3|2479.3|2499|2479|2
1646704500000|2022-03-08 01:55:00|2499.5|2479.5|2499.5|2479.5|2499.5|2479.5|2499.5|2479.5|1
1646704800000|2022-03-08 02:00:00|2500.3|2480.3|2501.3|2481.3|2501.3|2481.3|2498.8|2478.8|8
1646705100000|2022-03-08 02:05:00|2502|2482|2503|2483|2503.8|2483.8|2501.3|2481.3|8
1646705400000|2022-03-08 02:10:00|2502.8|2482.8|2502.8|2482.8|2502.8|2482.8|2500|2480|9
1646705700000|2022-03-08 02:15:00|2502|2482|2503.3|2483.3|2503.3|2483.3|2502|2482|4
1646706000000|2022-03-08 02:20:00|2503.8|2483.8|2504|2484|2504|2484|2503.8|2483.8|2
1646706300000|2022-03-08 02:25:00|2504.8|2484.8|2508.3|2488.3|2508.3|2488.3|2504.8|2484.8|8
1646706600000|2022-03-08 02:30:00|2506.8|2486.8|2507.8|2487.8|2508|2488|2505.3|2485.3|8
1646706900000|2022-03-08 02:35:00|2507.5|2487.5|2508|2488|2508.3|2488.3|2507.5|2487.5|5
1646707200000|2022-03-08 02:40:00|2508.5|2488.5|2514.8|2494.8|2515.5|2495.5|2508.5|2488.5|15
1646707500000|2022-03-08 02:45:00|2515.8|2495.8|2515.5|2495.5|2516.5|2496.5|2514.8|2494.8|12
1646707800000|2022-03-08 02:50:00|2516.5|2496.5|2515.5|2495.5|2516.5|2496.5|2513.3|2493.3|54
1646708100000|2022-03-08 02:55:00|2515.8|2495.8|2509|2489|2516.5|2496.5|2509|2489|59
1646708400000|2022-03-08 03:00:00|2510|2490|2512|2492|2512.5|2492.5|2510|2490|10
1646708700000|2022-03-08 03:05:00|2513.5|2493.5|2512.3|2492.3|2513.5|2493.5|2512|2492|23
1646709000000|2022-03-08 03:10:00|2513.5|2493.5|2511|2491|2513.5|2493.5|2507.3|2487.3|198
1646709300000|2022-03-08 03:15:00|2509|2489|2507.3|2487.3|2512|2492|2502.8|2482.8|198
1646709600000|2022-03-08 03:20:00|2508|2488|2506.5|2486.5|2508.5|2488.5|2503.8|2483.8|39
1646709900000|2022-03-08 03:25:00|2507|2487|2506.5|2486.5|2507.5|2487.5|2505|2485|62
1646710200000|2022-03-08 03:30:00|2506.3|2486.3|2503.8|2483.8|2507.8|2487.8|2503|2483|36
1646710500000|2022-03-08 03:35:00|2504|2484|2504.5|2484.5|2504.5|2484.5|2504|2484|3
1646710800000|2022-03-08 03:40:00|2504.8|2484.8|2504.8|2484.8|2504.8|2484.8|2504.8|2484.8|1
1646711100000|2022-03-08 03:45:00|2504|2484|2500.3|2480.3|2504.8|2484.8|2499.3|2479.3|7
1646711400000|2022-03-08 03:50:00|2500.5|2480.5|2499.8|2479.8|2500.5|2480.5|2499.8|2479.8|3
1646711700000|2022-03-08 03:55:00|2500.8|2480.8|2500.8|2480.8|2500.8|2480.8|2500.8|2480.8|1
1646712000000|2022-03-08 04:00:00|2502.5|2482.5|2502.3|2482.3|2502.8|2482.8|2502.3|2482.3|4
1646712300000|2022-03-08 04:05:00|2502.5|2482.5|2502.5|2482.5|2502.5|2482.5|2502.5|2482.5|1
1646712600000|2022-03-08 04:10:00|2503.5|2483.5|2503|2483|2503.5|2483.5|2503|2483|2
1646713500000|2022-03-08 04:25:00|2502.8|2482.8|2504.5|2484.5|2504.5|2484.5|2502.8|2482.8|4
1646714100000|2022-03-08 04:35:00|2504.8|2484.8|2505|2485|2505|2485|2504.8|2484.8|2
1646714700000|2022-03-08 04:45:00|2505.3|2485.3|2505.3|2485.3|2505.3|2485.3|2505.3|2485.3|1
1646715000000|2022-03-08 04:50:00|2506|2486|2506|2486|2506|2486|2505.8|2485.8|3
1646715300000|2022-03-08 04:55:00|2506.3|2486.3|2511.5|2491.5|2512.3|2492.3|2506.3|2486.3|12
1646715600000|2022-03-08 05:00:00|2510.8|2490.8|2523.8|2503.8|2524.3|2504.3|2510.8|2490.8|40
1646715900000|2022-03-08 05:05:00|2523|2503|2525.3|2505.3|2526.5|2506.5|2523|2503|8
1646716200000|2022-03-08 05:10:00|2525.5|2505.5|2518|2498|2526.3|2506.3|2517.3|2497.3|19
1646716500000|2022-03-08 05:15:00|2518.8|2498.8|2515.3|2495.3|2518.8|2498.8|2514.5|2494.5|7
1646716800000|2022-03-08 05:20:00|2515.5|2495.5|2515.3|2495.3|2515.5|2495.5|2514.5|2494.5|4
1646717100000|2022-03-08 05:25:00|2514.5|2494.5|2513.5|2493.5|2514.5|2494.5|2513.5|2493.5|3
1646717400000|2022-03-08 05:30:00|2512.8|2492.8|2509.3|2489.3|2512.8|2492.8|2508.5|2488.5|7
1646717700000|2022-03-08 05:35:00|2509.5|2489.5|2518.8|2498.8|2518.8|2498.8|2509.5|2489.5|16
1646718000000|2022-03-08 05:40:00|2520.4|2500.4|2523.3|2503.3|2524.5|2504.5|2520.3|2500.3|13
1646718300000|2022-03-08 05:45:00|2524|2504|2526.6|2506.6|2526.6|2506.6|2523.5|2503.5|17
1646718600000|2022-03-08 05:50:00|2527.3|2507.3|2529.5|2509.5|2532.3|2512.3|2526.3|2506.3|37
1646718900000|2022-03-08 05:55:00|2530.5|2510.5|2567.3|2547.3|2569|2549|2530.5|2510.5|224
1646719200000|2022-03-08 06:00:00|2566.5|2546.5|2572.8|2552.8|2584.3|2564.3|2565.5|2545.5|264
1646719500000|2022-03-08 06:05:00|2572|2552|2576.5|2556.5|2580|2560|2571|2551|99
1646719800000|2022-03-08 06:10:00|2573.8|2553.8|2580.5|2560.5|2580.5|2560.5|2568.3|2548.3|111
1646720100000|2022-03-08 06:15:00|2579.3|2559.3|2579|2559|2584.5|2564.5|2574.6|2554.6|41
1646720400000|2022-03-08 06:20:00|2579.3|2559.3|2581.5|2561.5|2583|2563|2576.3|2556.3|77
1646720700000|2022-03-08 06:25:00|2582|2562|2599.3|2579.3|2600.3|2580.3|2582|2562|88
1646721000000|2022-03-08 06:30:00|2599.5|2579.5|2593.5|2573.5|2602.5|2582.5|2588.5|2568.5|115
1646721300000|2022-03-08 06:35:00|2596|2576|2607|2587|2609.5|2589.5|2592.8|2572.8|250
1646721600000|2022-03-08 06:40:00|2607.8|2587.8|2649.5|2629.5|2658.8|2638.8|2607|2587|217
1646721900000|2022-03-08 06:45:00|2647.8|2627.8|2680.1|2660.1|2690.5|2670.5|2633.5|2613.5|216
1646722200000|2022-03-08 06:50:00|2670.8|2650.8|2626.8|2606.8|2689.5|2669.5|2626.8|2606.8|47
1646722500000|2022-03-08 06:55:00|2624.3|2604.3|2621.8|2601.8|2628|2608|2611.5|2591.5|62
1646722800000|2022-03-08 07:00:00|2622.5|2602.5|2606.5|2586.5|2624.8|2604.8|2606.5|2586.5|49
1646723100000|2022-03-08 07:05:00|2610.5|2590.5|2612.8|2592.8|2613|2593|2606|2586|25
1646723400000|2022-03-08 07:10:00|2613|2593|2614.5|2594.5|2615|2595|2613|2593|7
1646723700000|2022-03-08 07:15:00|2616.1|2596.1|2624.5|2604.5|2624.5|2604.5|2616.1|2596.1|17
1646724000000|2022-03-08 07:20:00|2623.8|2603.8|2624.5|2604.5|2625|2605|2623.3|2603.3|8
1646724300000|2022-03-08 07:25:00|2623.3|2603.3|2628.3|2608.3|2628.3|2608.3|2622.8|2602.8|11
1646724600000|2022-03-08 07:30:00|2629|2609|2642|2622|2642|2622|2629|2609|30
1646724900000|2022-03-08 07:35:00|2642.8|2622.8|2654.8|2634.8|2654.8|2634.8|2642.5|2622.5|16
1646725200000|2022-03-08 07:40:00|2658|2638|2662.3|2642.3|2662.3|2642.3|2654.5|2634.5|19
1646725500000|2022-03-08 07:45:00|2663.3|2643.3|2673.8|2653.8|2674.8|2654.8|2662.3|2642.3|19
1646725800000|2022-03-08 07:50:00|2674.8|2654.8|2666|2646|2678.4|2658.4|2657.8|2637.8|39
1646726100000|2022-03-08 07:55:00|2662.8|2642.8|2625|2619|2662.8|2647.3|2625|2618.5|57
1646726400000|2022-03-08 08:00:00|2624.8|2609.5|2602.3|2596.3|2624.8|2609.8|2599.8|2593.5|95
1646726700000|2022-03-08 08:05:00|2601.3|2595.3|2603.3|2597.3|2606.5|2600.5|2600.8|2594.8|40
1646727000000|2022-03-08 08:10:00|2603.8|2597.8|2596.5|2590.5|2608|2602|2596.5|2590.5|46
1646727300000|2022-03-08 08:15:00|2596.3|2590.3|2493|2479.5|2596.3|2590.3|2475|2468.3|105
1646727600000|2022-03-08 08:20:00|2504.8|2487.3|2577.8|2571.8|2582|2571.8|2504|2487.3|43
1646727900000|2022-03-08 08:25:00|2578.5|2559.8|2566.5|2560.5|2578.5|2562|2559.5|2552.8|15
1646728200000|2022-03-08 08:30:00|2567.3|2558|2570.3|2560.8|2570.3|2562.8|2565.8|2558|15
1646728500000|2022-03-08 08:35:00|2571|2561.8|2576.3|2570.3|2577.5|2570.3|2566.8|2560|15
1646728800000|2022-03-08 08:40:00|2575|2569|2513.8|2507.8|2575.8|2569|2513.8|2507.8|27
1646729100000|2022-03-08 08:45:00|2515|2509|2539.8|2533.8|2547.5|2533.8|2512.5|2502.5|24
1646729400000|2022-03-08 08:50:00|2545.3|2532.8|2516.5|2510.5|2548|2539|2516.5|2509.8|30
1646729700000|2022-03-08 08:55:00|2516.3|2510.3|2514.5|2504|2519.5|2510.3|2510.3|2498.8|30
1646730000000|2022-03-08 09:00:00|2510.8|2504.8|2512.5|2506.5|2515|2508|2510.8|2503.5|12
1646730300000|2022-03-08 09:05:00|2512.8|2506.8|2512|2506|2518.3|2509.3|2512|2505.3|20
1646730600000|2022-03-08 09:10:00|2512.5|2506.5|2523.8|2517.8|2523.8|2517.8|2512.5|2506.5|29
1646730900000|2022-03-08 09:15:00|2524.3|2518.3|2526.5|2520.5|2528.3|2522.3|2524.3|2518.3|24
1646731200000|2022-03-08 09:20:00|2527|2521|2533.8|2527.8|2534.3|2527.8|2523.8|2516.5|16
1646731500000|2022-03-08 09:25:00|2534|2528|2526|2520|2536.5|2529.5|2525.8|2517|15
1646731800000|2022-03-08 09:30:00|2527.3|2516.3|2528.5|2522.5|2534.3|2523.3|2524.8|2516.3|16
1646732100000|2022-03-08 09:35:00|2528|2522|2517.8|2511.8|2533.8|2522|2517|2510.9|18
1646732400000|2022-03-08 09:40:00|2517.5|2511.5|2509|2503|2518.3|2511.5|2500.5|2494.5|17
1646732700000|2022-03-08 09:45:00|2509.8|2498.5|2508|2502|2512.5|2503|2505|2497|27
1646733000000|2022-03-08 09:50:00|2510.3|2501.3|2500.3|2494.3|2510.3|2502|2499|2493|31
1646733300000|2022-03-08 09:55:00|2506.3|2493.8|2508.3|2502.3|2510.3|2503|2500.5|2493.8|27
1646733600000|2022-03-08 10:00:00|2511.5|2501.5|2506.8|2500.8|2523.3|2516.5|2500.5|2493.8|33
1646733900000|2022-03-08 10:05:00|2506.5|2500.5|2504.8|2498.8|2506.8|2500.8|2503.8|2497.8|28
1646734200000|2022-03-08 10:10:00|2505.8|2499.8|2509.3|2503.3|2510.5|2503.3|2503.8|2497.8|17
1646734500000|2022-03-08 10:15:00|2510|2500.5|2507|2501|2510.3|2504.3|2507|2499.5|15
1646734800000|2022-03-08 10:20:00|2507.8|2498|2518.3|2505|2518.3|2505.8|2503.5|2495.3|35
1646735100000|2022-03-08 10:25:00|2517.5|2511.5|2513.8|2507.8|2522.5|2512.5|2509.8|2503|32
1646735400000|2022-03-08 10:30:00|2516|2507|2512.5|2503|2517|2510.3|2509.8|2503|19
1646735700000|2022-03-08 10:35:00|2511.5|2505.5|2561.3|2555.3|2561.3|2555.3|2511.5|2505.5|34
1646736000000|2022-03-08 10:40:00|2562|2552.8|2521|2511.5|2562|2553|2518.3|2511.5|28
1646736300000|2022-03-08 10:45:00|2520.5|2510.5|2520.5|2501.8|2521.3|2510.8|2507.8|2499.8|28
1646736600000|2022-03-08 10:50:00|2516.3|2510.3|2503|2497|2516.3|2510.3|2502.3|2496.3|23
1646736900000|2022-03-08 10:55:00|2502.3|2496.3|2501|2495|2507|2498.3|2501|2494.3|29
1646737200000|2022-03-08 11:00:00|2502.5|2496.5|2512.8|2506.8|2517.8|2506.8|2496.8|2490.8|39
1646737500000|2022-03-08 11:05:00|2512|2506|2511.3|2505.3|2514.3|2506|2509.3|2501.5|25
1646737800000|2022-03-08 11:10:00|2510.3|2504.3|2530.5|2524.5|2534.5|2524.5|2510.3|2502.5|37
1646738100000|2022-03-08 11:15:00|2531.5|2525.5|2531|2525|2534.8|2525.5|2529|2523|22
1646738400000|2022-03-08 11:20:00|2532.3|2526.3|2554.3|2543.8|2554.3|2548.3|2530.5|2524.5|64
1646738700000|2022-03-08 11:25:00|2554|2544.5|2562.8|2556.8|2571.5|2562|2554|2541.3|58
1646739000000|2022-03-08 11:30:00|2563.5|2553|2551.3|2545.3|2563.5|2554.8|2550.8|2544.8|47
1646739300000|2022-03-08 11:35:00|2549.8|2543.8|2541.5|2535.5|2549.8|2543.8|2537.3|2529.8|34
1646739600000|2022-03-08 11:40:00|2541|2535|2540.8|2534.8|2542.8|2535.3|2539.8|2532|17
1646739900000|2022-03-08 11:45:00|2542.3|2536.3|2542.8|2536.8|2543|2537|2540|2534|12
1646740200000|2022-03-08 11:50:00|2543|2537|2540|2534|2545.3|2538.3|2540|2534|20
1646740500000|2022-03-08 11:55:00|2540.8|2534.8|2543.3|2537.3|2543.4|2537.4|2540.3|2532|20
1646740800000|2022-03-08 12:00:00|2543|2537|2543.3|2537.3|2544.5|2538.5|2541.3|2534.5|22
1646741100000|2022-03-08 12:05:00|2542.5|2536.5|2541|2535|2543.3|2537.3|2539.8|2533.8|16
1646741400000|2022-03-08 12:10:00|2541.3|2535.3|2538.3|2532.3|2542.8|2536|2538.3|2530.5|17
1646741700000|2022-03-08 12:15:00|2539|2533|2534.8|2528.8|2540|2534|2534.8|2528.8|18
1646742000000|2022-03-08 12:20:00|2535|2529|2535.5|2529.5|2537.8|2530|2534|2527.8|15
1646742300000|2022-03-08 12:25:00|2538.5|2528.8|2534.5|2528.5|2539.3|2531.5|2529.5|2523.3|33
1646742600000|2022-03-08 12:30:00|2533.5|2527.5|2532.5|2526.5|2536.5|2530.5|2531.8|2525.5|18
1646742900000|2022-03-08 12:35:00|2532.3|2526.3|2529.8|2523.8|2536.3|2529.3|2529.8|2523.8|23
1646743200000|2022-03-08 12:40:00|2529.3|2523.3|2529|2523|2530.8|2524.8|2528.8|2522.8|12
1646743500000|2022-03-08 12:45:00|2529.3|2523.3|2529|2523|2530.5|2524.5|2528.8|2522.8|25
1646743800000|2022-03-08 12:50:00|2529.3|2523.3|2529|2523|2530.8|2524.8|2528.5|2522.5|34
1646744100000|2022-03-08 12:55:00|2528.8|2522.8|2530.9|2524.9|2546|2539.3|2528.5|2522.5|48
1646744400000|2022-03-08 13:00:00|2530.8|2524.8|2536.8|2530.8|2539|2533|2529.3|2522.5|140
1646744700000|2022-03-08 13:05:00|2537.3|2531.3|2557.3|2551.3|2560|2552.3|2537.3|2531.3|96
1646745000000|2022-03-08 13:10:00|2556.8|2550.8|2559.3|2553.3|2560.5|2554.5|2555.5|2548.5|46
1646745300000|2022-03-08 13:15:00|2560.3|2550.5|2561.8|2549.3|2565.8|2559|2557|2548.8|75
1646745600000|2022-03-08 13:20:00|2561.3|2549.5|2551|2545|2561.3|2551.5|2542|2535.3|72
1646745900000|2022-03-08 13:25:00|2554|2544.3|2550.8|2544.8|2555.8|2548.8|2545.3|2539|45
1646746200000|2022-03-08 13:30:00|2551.8|2542.5|2544.8|2538.8|2551.8|2544.8|2542.3|2532|70
1646746500000|2022-03-08 13:35:00|2544|2538|2539.8|2533.8|2545.8|2539.8|2536.5|2530|40
1646746800000|2022-03-08 13:40:00|2540|2534|2539|2533|2541.8|2534.5|2534.8|2527.8|46
1646747100000|2022-03-08 13:45:00|2538.8|2532.8|2533.3|2527.3|2539|2533|2533.3|2524.5|55
1646747400000|2022-03-08 13:50:00|2533|2527|2531|2525|2533|2527|2526.3|2517.3|79
1646747700000|2022-03-08 13:55:00|2529.8|2523.8|2520.3|2514.3|2531.5|2524.8|2519.8|2509.3|74
1646748000000|2022-03-08 14:00:00|2519.8|2513.8|2512.8|2506.8|2520.5|2514.5|2509|2502.3|98
1646748300000|2022-03-08 14:05:00|2513.3|2507.3|2512.5|2506.5|2516.8|2508.5|2512|2505|31
1646748600000|2022-03-08 14:10:00|2513.3|2502.5|2511.8|2505.8|2513.3|2506.5|2509.8|2501.5|35
1646748900000|2022-03-08 14:15:00|2511.3|2505.3|2502.8|2490.5|2512|2506|2499.5|2490.5|75
1646749200000|2022-03-08 14:20:00|2502.3|2491.5|2491.3|2485.3|2504.8|2496.8|2490.8|2482.6|77
1646749500000|2022-03-08 14:25:00|2491.8|2485.8|2496|2486.8|2496.8|2490.5|2491|2483.3|63
1646749800000|2022-03-08 14:30:00|2493.8|2487|2492|2486|2493.8|2487.8|2491|2483.8|22
1646750100000|2022-03-08 14:35:00|2492.8|2486.8|2485|2475.3|2493.3|2487.3|2485|2474.8|43
1646750400000|2022-03-08 14:40:00|2484.3|2474.5|2481.8|2475.8|2487.5|2479.5|2476.8|2470.8|52
1646750700000|2022-03-08 14:45:00|2482.5|2471.5|2481.8|2475.8|2483.5|2477.5|2477|2470.3|31
1646751000000|2022-03-08 14:50:00|2482|2476|2487.5|2478.3|2487.5|2480|2481.5|2475.3|24
1646751300000|2022-03-08 14:55:00|2484.8|2478.8|2486.5|2480.5|2492|2484.8|2483.5|2475.3|37
1646751600000|2022-03-08 15:00:00|2486.8|2480.8|2491.8|2482.8|2493|2485.8|2486.8|2477|46
1646751900000|2022-03-08 15:05:00|2491|2485|2489.8|2483.8|2494.5|2486|2486.3|2480.3|50
1646752200000|2022-03-08 15:10:00|2490.5|2481.3|2489.8|2483.8|2494|2485.5|2489|2480.8|39
1646752500000|2022-03-08 15:15:00|2490.8|2484.8|2489.5|2480.3|2491.5|2485|2486.3|2480.3|41
1646752800000|2022-03-08 15:20:00|2487|2481|2490.5|2481|2491.8|2484.8|2485.8|2479.8|29
1646753100000|2022-03-08 15:25:00|2487.8|2481.8|2487.3|2481.3|2489.3|2483.3|2485.8|2479|21
1646753400000|2022-03-08 15:30:00|2487.5|2481.5|2486|2480|2489.8|2482.8|2486|2480|25
1646753700000|2022-03-08 15:35:00|2486.3|2480.3|2485|2479|2487.8|2481.8|2483.5|2477.5|24
1646754000000|2022-03-08 15:40:00|2484.5|2478.5|2487|2481|2488|2482|2483.5|2477.5|38
1646754300000|2022-03-08 15:45:00|2486.5|2480.5|2488.3|2482.3|2493.5|2485.8|2486|2480|31
1646754600000|2022-03-08 15:50:00|2489|2483|2496.5|2490.5|2497.5|2490.8|2489|2480.3|30
1646754900000|2022-03-08 15:55:00|2499.8|2489.8|2505.5|2499.5|2509.3|2500.5|2496.8|2489.8|39
1646755200000|2022-03-08 16:00:00|2506.3|2500.3|2514.8|2508.8|2516.3|2508.8|2506.3|2499|50
1646755500000|2022-03-08 16:05:00|2513.5|2507.5|2513.8|2507.8|2515.8|2509.8|2510.5|2503.3|51
1646755800000|2022-03-08 16:10:00|2513.5|2507.5|2507.8|2501.8|2513.5|2507.5|2507.3|2501.3|43
1646756100000|2022-03-08 16:15:00|2509.3|2503.3|2492.8|2483.3|2514|2504.5|2491.8|2481.3|105
1646756400000|2022-03-08 16:20:00|2492.5|2483.5|2485.5|2477.3|2492.5|2483.8|2482.3|2476.3|72
1646756700000|2022-03-08 16:25:00|2484.8|2478.8|2485.5|2479.5|2488|2479.5|2483.3|2476.8|34
1646757000000|2022-03-08 16:30:00|2484.8|2478.8|2483.3|2477.3|2489.5|2482.5|2483.3|2476.8|70
1646757300000|2022-03-08 16:35:00|2483.8|2477.8|2490.8|2484.8|2491|2485|2482.3|2476.3|60
1646757600000|2022-03-08 16:40:00|2490.5|2484.5|2491.5|2482.3|2493|2485.8|2488|2482|38
1646757900000|2022-03-08 16:45:00|2490.8|2484.8|2492.5|2486.5|2496.8|2488.3|2490.5|2482.3|102
1646758200000|2022-03-08 16:50:00|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.5|2485.5|11
1646758500000|2022-03-08 16:55:00|2492|2486|2502.8|2488.8|2508.3|2488.8|2492|2485.5|104
1646758800000|2022-03-08 17:00:00|2502|2491|2500.3|2494.3|2502|2494.3|2497.8|2488|10
1646759100000|2022-03-08 17:05:00|2506|2493.5|2501.8|2495.8|2509|2502.5|2501.8|2493.5|22
1646759400000|2022-03-08 17:10:00|2504.8|2495|2505.3|2493.8|2505.3|2498.5|2503.3|2493.8|10
1646759700000|2022-03-08 17:15:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1646760000000|2022-03-08 17:20:00|2506.8|2497.8|2506.3|2500.3|2506.8|2500.3|2506|2497.8|3
1646760300000|2022-03-08 17:25:00|2505.8|2499.8|2506.3|2500.3|2508|2500.3|2504|2497.3|10
1646760600000|2022-03-08 17:30:00|2506|2500|2515.5|2502.5|2515.5|2502.5|2505.8|2499.8|8
1646760900000|2022-03-08 17:35:00|2517.8|2503|2510.5|2504.5|2524|2511.5|2510.5|2503|15
1646761200000|2022-03-08 17:40:00|2510.8|2504.8|2517.3|2511.3|2517.8|2511.3|2507.5|2500.8|7
1646761800000|2022-03-08 17:50:00|2518|2512|2518|2512|2518.3|2512.3|2518|2512|3
1646762100000|2022-03-08 17:55:00|2520.5|2509.3|2524.3|2513|2524.8|2513|2520.5|2507.3|7
1646787600000|2022-03-09 01:00:00|2534.3|2514.3|2529.5|2509.5|2534.3|2514.3|2529.5|2509.5|8
1646787900000|2022-03-09 01:05:00|2530.8|2510.8|2536.5|2516.5|2536.5|2516.5|2529.5|2509.5|11
1646788200000|2022-03-09 01:10:00|2535.3|2515.3|2538.8|2518.8|2538.8|2518.8|2531.5|2511.5|11
1646788500000|2022-03-09 01:15:00|2539.5|2519.5|2537.1|2517.1|2539.5|2519.5|2536|2516|10
1646788800000|2022-03-09 01:20:00|2537.6|2517.6|2542|2522|2542|2522|2537.6|2517.6|6
1646789100000|2022-03-09 01:25:00|2541.3|2521.3|2538.3|2518.3|2541.3|2521.3|2538.3|2518.3|5
1646789400000|2022-03-09 01:30:00|2538.8|2518.8|2541|2521|2541|2521|2538.8|2518.8|7
1646789700000|2022-03-09 01:35:00|2540.8|2520.8|2541|2521|2541.8|2521.8|2540.8|2520.8|5
1646790000000|2022-03-09 01:40:00|2541.9|2521.9|2541.8|2521.8|2541.9|2521.9|2541.5|2521.5|3
1646790300000|2022-03-09 01:45:00|2541.5|2521.5|2541.8|2521.8|2543.5|2523.5|2538.3|2518.3|16
1646790600000|2022-03-09 01:50:00|2542.8|2522.8|2543.3|2523.3|2543.3|2523.3|2541.8|2521.8|8
1646790900000|2022-03-09 01:55:00|2543.5|2523.5|2546.8|2526.8|2547|2527|2543.5|2523.5|11
1646791200000|2022-03-09 02:00:00|2547.3|2527.3|2547.8|2527.8|2553.8|2533.8|2547.3|2527.3|15
1646791500000|2022-03-09 02:05:00|2549.6|2529.6|2550.8|2530.8|2551|2531|2548.9|2528.9|11
1646791800000|2022-03-09 02:10:00|2549.5|2529.5|2555|2535|2555.1|2535.1|2549.5|2529.5|23
1646793000000|2022-03-09 02:30:00|2556|2536|2554.3|2534.3|2556|2536|2553|2533|20
1646793300000|2022-03-09 02:35:00|2553.5|2533.5|2547|2527|2555.3|2535.3|2547|2527|23
1646793600000|2022-03-09 02:40:00|2548|2528|2550.5|2530.5|2552.3|2532.3|2548|2528|39
1646793900000|2022-03-09 02:45:00|2551|2531|2551|2531|2552.8|2532.8|2549.9|2529.9|28
1646794200000|2022-03-09 02:50:00|2550|2530|2547.8|2527.8|2550|2530|2547.8|2527.8|7
1646794500000|2022-03-09 02:55:00|2548.5|2528.5|2549.5|2529.5|2549.5|2529.5|2547.8|2527.8|10
1646794800000|2022-03-09 03:00:00|2548.6|2528.6|2550.5|2530.5|2550.5|2530.5|2547.8|2527.8|11
1646795100000|2022-03-09 03:05:00|2549.6|2529.6|2550.3|2530.3|2550.3|2530.3|2547.4|2527.4|10
1646795400000|2022-03-09 03:10:00|2549|2529|2547.8|2527.8|2550.5|2530.5|2547|2527|28
1646795700000|2022-03-09 03:15:00|2548|2528|2552|2532|2552|2532|2548|2528|11
1646796000000|2022-03-09 03:20:00|2550.8|2530.8|2554.5|2534.5|2554.8|2534.8|2549.9|2529.9|39
1646796300000|2022-03-09 03:25:00|2555.5|2535.5|2554|2534|2557.3|2537.3|2554|2534|18
1646796600000|2022-03-09 03:30:00|2555|2535|2549.3|2529.3|2555|2535|2547.9|2527.9|12
1646796900000|2022-03-09 03:35:00|2549.8|2529.8|2549.8|2529.8|2549.8|2529.8|2549.8|2529.8|1
1646797200000|2022-03-09 03:40:00|2548.9|2528.9|2547.5|2527.5|2548.9|2528.9|2546.5|2526.5|7
1646797500000|2022-03-09 03:45:00|2546.8|2526.8|2546.4|2526.4|2546.8|2526.8|2546|2526|4
1646797800000|2022-03-09 03:50:00|2545.5|2525.5|2539.8|2519.8|2545.5|2525.5|2539.3|2519.3|8
1646798100000|2022-03-09 03:55:00|2538.4|2518.4|2539.3|2519.3|2539.3|2519.3|2538.4|2518.4|2
1646798400000|2022-03-09 04:00:00|2537.9|2517.9|2539.3|2519.3|2539.3|2519.3|2537.9|2517.9|2
1646799000000|2022-03-09 04:10:00|2539|2519|2539.3|2519.3|2539.3|2519.3|2539|2519|2
1646799600000|2022-03-09 04:20:00|2538.1|2518.1|2537|2517|2538.1|2518.1|2537|2517|2
1646799900000|2022-03-09 04:25:00|2538|2518|2540|2520|2540|2520|2538|2518|3
1646800200000|2022-03-09 04:30:00|2540.3|2520.3|2540.3|2520.3|2540.3|2520.3|2540.3|2520.3|1
1646801400000|2022-03-09 04:50:00|2539|2519|2534.3|2514.3|2539|2519|2534.3|2514.3|7
1646801700000|2022-03-09 04:55:00|2534.5|2514.5|2534.5|2514.5|2534.5|2514.5|2534.5|2514.5|1
1646802600000|2022-03-09 05:10:00|2533.8|2513.8|2533.8|2513.8|2533.8|2513.8|2533.8|2513.8|1
1646802900000|2022-03-09 05:15:00|2534.3|2514.3|2534.3|2514.3|2534.3|2514.3|2534.3|2514.3|1
1646803800000|2022-03-09 05:30:00|2535.1|2515.1|2537.5|2517.5|2537.8|2517.8|2534.3|2514.3|15
1646804100000|2022-03-09 05:35:00|2538|2518|2539.5|2519.5|2541.9|2521.9|2538|2518|6
1646804400000|2022-03-09 05:40:00|2540.5|2520.5|2543.5|2523.5|2543.5|2523.5|2540.5|2520.5|3
1646804700000|2022-03-09 05:45:00|2544.4|2524.4|2541.8|2521.8|2544.4|2524.4|2537.3|2517.3|35
1646805000000|2022-03-09 05:50:00|2542.1|2522.1|2541.5|2521.5|2545.5|2525.5|2541.1|2521.1|20
1646805300000|2022-03-09 05:55:00|2540.3|2520.3|2545.1|2525.1|2548|2528|2539.6|2519.6|16
1646805600000|2022-03-09 06:00:00|2545.6|2525.6|2544.9|2524.9|2547.8|2527.8|2544.9|2524.9|18
1646805900000|2022-03-09 06:05:00|2545.5|2525.5|2548.8|2528.8|2548.8|2528.8|2545.5|2525.5|7
1646806200000|2022-03-09 06:10:00|2548.5|2528.5|2545.5|2525.5|2548.8|2528.8|2545.5|2525.5|18
1646806500000|2022-03-09 06:15:00|2546.6|2526.6|2548.8|2528.8|2552.5|2532.5|2546.5|2526.5|21
1646806800000|2022-03-09 06:20:00|2547.8|2527.8|2547.3|2527.3|2548|2528|2546.3|2526.3|10
1646807100000|2022-03-09 06:25:00|2546.3|2526.3|2550|2530|2550|2530|2545.5|2525.5|10
1646807400000|2022-03-09 06:30:00|2551.4|2531.4|2555.5|2535.5|2556.3|2536.3|2551.4|2531.4|15
1646807700000|2022-03-09 06:35:00|2555|2535|2547.3|2527.3|2556.8|2536.8|2546.5|2526.5|23
1646808000000|2022-03-09 06:40:00|2546.8|2526.8|2534.3|2514.3|2546.8|2526.8|2534.3|2514.3|17
1646808300000|2022-03-09 06:45:00|2533.3|2513.3|2528.9|2508.9|2534.3|2514.3|2528.9|2508.9|12
1646808600000|2022-03-09 06:50:00|2529.3|2509.3|2527.5|2507.5|2530|2510|2527.4|2507.4|10
1646808900000|2022-03-09 06:55:00|2529|2509|2532.5|2512.5|2532.5|2512.5|2529|2509|4
1646809200000|2022-03-09 07:00:00|2532|2512|2527.8|2507.8|2532|2512|2527.8|2507.8|3
1646809500000|2022-03-09 07:05:00|2527|2507|2522|2502|2527.8|2507.8|2522|2502|10
1646809800000|2022-03-09 07:10:00|2522.3|2502.3|2522.3|2502.3|2522.3|2502.3|2522.3|2502.3|1
1646810100000|2022-03-09 07:15:00|2521|2501|2526.3|2506.3|2526.3|2506.3|2521|2501|8
1646810400000|2022-03-09 07:20:00|2526|2506|2525.5|2505.5|2526|2506|2525.5|2505.5|2
1646810700000|2022-03-09 07:25:00|2525.8|2505.8|2524.5|2504.5|2525.8|2505.8|2523.8|2503.8|5
1646811000000|2022-03-09 07:30:00|2523.8|2503.8|2522|2502|2524.3|2504.3|2522|2502|9
1646811300000|2022-03-09 07:35:00|2521.3|2501.3|2519.5|2499.5|2521.3|2501.3|2519.5|2499.5|10
1646811600000|2022-03-09 07:40:00|2518.5|2498.5|2515.3|2495.3|2522|2502|2515.3|2495.3|10
1646811900000|2022-03-09 07:45:00|2514.8|2494.8|2514.8|2494.8|2514.8|2494.8|2514.8|2494.8|1
1646812500000|2022-03-09 07:55:00|2507.8|2501.8|2505.3|2499.3|2508.5|2501.8|2505.3|2497.8|10
1646812800000|2022-03-09 08:00:00|2500.1|2494.1|2501|2495|2501|2495|2496|2490|42
1646813100000|2022-03-09 08:05:00|2500.8|2494.8|2507|2501|2507|2501|2500.5|2494.5|26
1646813400000|2022-03-09 08:10:00|2506.8|2500.8|2512.8|2506.8|2514.3|2508.3|2506.8|2500.8|19
1646813700000|2022-03-09 08:15:00|2512.3|2506.3|2511.8|2505.8|2513.8|2507.8|2511.5|2505.5|19
1646814000000|2022-03-09 08:20:00|2511.3|2505.3|2512|2506|2512.8|2506.8|2511.3|2505.3|7
1646814300000|2022-03-09 08:25:00|2512.8|2506.8|2508.8|2502.8|2512.8|2506.8|2508.8|2502.8|13
1646814600000|2022-03-09 08:30:00|2509|2503|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|9
1646814900000|2022-03-09 08:35:00|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|5
1646815200000|2022-03-09 08:40:00|2506|2500|2506|2500|2506|2500|2505.8|2499.8|3
1646815500000|2022-03-09 08:45:00|2505.3|2499.3|2502.5|2496.5|2505.3|2499.3|2502.5|2496.5|12
1646815800000|2022-03-09 08:50:00|2502.8|2496.8|2504.3|2498.3|2506|2500|2502.8|2496.8|4
1646816100000|2022-03-09 08:55:00|2504.5|2498.5|2499.5|2493.5|2504.5|2498.5|2499.5|2493.5|3
1646816400000|2022-03-09 09:00:00|2498.5|2492.5|2502|2496|2503.3|2496.5|2498.5|2492.5|14
1646816700000|2022-03-09 09:05:00|2502.3|2496.3|2502.3|2496.3|2504.8|2498.8|2496.5|2490.5|19
1646817000000|2022-03-09 09:10:00|2502|2496|2501|2492.3|2502|2496|2498.3|2491.3|6
1646817300000|2022-03-09 09:15:00|2500.3|2494.3|2496.5|2490.5|2502|2496|2496|2490|21
1646817600000|2022-03-09 09:20:00|2495.8|2489.8|2495|2489|2495.8|2489.8|2493.5|2487.5|14
1646817900000|2022-03-09 09:25:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|7
1646818200000|2022-03-09 09:30:00|2494.8|2488.8|2493.5|2487.5|2495|2489|2493.5|2487.5|6
1646818500000|2022-03-09 09:35:00|2493.3|2487.3|2485|2479|2493.3|2487.3|2481.8|2475.3|20
1646818800000|2022-03-09 09:40:00|2484.5|2478.5|2484.8|2478.8|2485.8|2479.8|2484.5|2478.5|7
1646819100000|2022-03-09 09:45:00|2484.5|2478.5|2468.3|2462.3|2484.5|2478.5|2468|2462|19
1646819400000|2022-03-09 09:50:00|2467.8|2461.8|2471.5|2465.5|2476|2468|2467.8|2461.8|23
1646819700000|2022-03-09 09:55:00|2471.8|2465.8|2469.5|2463.5|2472|2466|2469.5|2463.5|9
1646820000000|2022-03-09 10:00:00|2469.3|2463.3|2464|2458|2469.3|2463.3|2464|2457.8|12
1646820300000|2022-03-09 10:05:00|2464.3|2458.3|2466.3|2460.3|2467.5|2461.5|2463.8|2457.8|16
1646820600000|2022-03-09 10:10:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1646820900000|2022-03-09 10:15:00|2466|2460|2465.8|2459.8|2467.8|2461.8|2465|2459|14
1646821200000|2022-03-09 10:20:00|2466.5|2457.3|2458|2452|2466.5|2457.3|2458|2452|11
1646821500000|2022-03-09 10:25:00|2458.8|2448.8|2435.5|2429.5|2458.8|2449.8|2435.5|2428.8|17
1646821800000|2022-03-09 10:30:00|2435|2429|2440.5|2434.5|2440.8|2434.8|2435|2429|20
1646822100000|2022-03-09 10:35:00|2441|2435|2441|2435|2441.3|2435.3|2439.3|2433.3|6
1646822400000|2022-03-09 10:40:00|2441.3|2435.3|2451.8|2445.8|2451.8|2445.8|2441.3|2434.8|17
1646822700000|2022-03-09 10:45:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1646823000000|2022-03-09 10:50:00|2458.3|2445.3|2454.3|2448.3|2459.5|2453|2454.3|2445.3|13
1646823300000|2022-03-09 10:55:00|2454|2448|2453.3|2447.3|2454.5|2448.5|2451.3|2445|14
1646823600000|2022-03-09 11:00:00|2453.8|2447.8|2453.8|2447.8|2455.3|2449.3|2453.5|2447.5|10
1646823900000|2022-03-09 11:05:00|2454|2448|2453.5|2447.5|2456.5|2450.5|2453|2447|10
1646824200000|2022-03-09 11:10:00|2453.3|2447.3|2451.3|2445.3|2454.3|2448.3|2451|2445|13
1646824500000|2022-03-09 11:15:00|2451.5|2445.5|2457|2451|2459.8|2452.8|2451.3|2445.3|21
1646824800000|2022-03-09 11:20:00|2456.8|2450.8|2452.5|2446.5|2456.8|2450.8|2451.5|2443.3|15
1646825100000|2022-03-09 11:25:00|2452.8|2446.8|2453.5|2447.5|2453.8|2447.8|2451.3|2445.3|15
1646825400000|2022-03-09 11:30:00|2453|2447|2443.5|2437.5|2453.3|2447.3|2443.5|2437.5|39
1646825700000|2022-03-09 11:35:00|2443.3|2437.3|2447.5|2441.5|2447.5|2441.5|2442.8|2436.8|15
1646826000000|2022-03-09 11:40:00|2447|2441|2445.3|2439.3|2447|2441|2445.3|2439.3|6
1646826300000|2022-03-09 11:45:00|2446|2440|2444.3|2438.3|2446|2440|2444|2438|5
1646826600000|2022-03-09 11:50:00|2444.5|2438.5|2442.8|2436.8|2445.5|2439.5|2442.5|2436.5|13
1646826900000|2022-03-09 11:55:00|2443|2437|2443.3|2437.3|2443.8|2437.8|2442|2436|10
1646827200000|2022-03-09 12:00:00|2443|2437|2451.5|2445.5|2452.3|2445.5|2442.5|2436.5|20
1646827500000|2022-03-09 12:05:00|2451|2445|2453|2447|2455.5|2448.8|2450.5|2442.3|13
1646827800000|2022-03-09 12:10:00|2453.8|2443.3|2453.5|2447.5|2455.8|2449.8|2449.8|2442.5|15
1646828100000|2022-03-09 12:15:00|2453.3|2447.3|2455.3|2446.3|2455.3|2447.3|2453|2446.3|3
1646828400000|2022-03-09 12:20:00|2454.5|2448.5|2450.8|2444.8|2454.5|2448.5|2450.8|2442.8|13
1646828700000|2022-03-09 12:25:00|2450.5|2444.5|2450|2444|2450.8|2444.8|2450|2444|4
1646829000000|2022-03-09 12:30:00|2449.3|2443.3|2446.5|2440.5|2449.3|2443.3|2446.5|2440.5|9
1646829300000|2022-03-09 12:35:00|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2442|2436|24
1646829600000|2022-03-09 12:40:00|2445|2439|2447.5|2441.5|2448.3|2442.3|2444.8|2438.8|9
1646829900000|2022-03-09 12:45:00|2447|2441|2446.8|2440.8|2451|2445|2446|2440|49
1646830200000|2022-03-09 12:50:00|2447.5|2437.8|2444.8|2438.8|2447.5|2439.8|2439.3|2433.3|32
1646830500000|2022-03-09 12:55:00|2445.3|2439.3|2444.5|2438.5|2445.5|2439.5|2444|2438|16
1646830800000|2022-03-09 13:00:00|2444.8|2438.8|2449|2443|2449|2443|2444.8|2438.8|55
1646831100000|2022-03-09 13:05:00|2448.5|2442.5|2450.3|2444.3|2452.5|2445.8|2447.8|2441.5|46
1646831400000|2022-03-09 13:10:00|2449.8|2443.8|2446.8|2440.8|2451.5|2444.5|2446.8|2439.3|32
1646831700000|2022-03-09 13:15:00|2447.3|2441.3|2442.5|2436.5|2448.3|2442.3|2442.5|2434|51
1646832000000|2022-03-09 13:20:00|2442.3|2436.3|2438.5|2432.5|2442.3|2436.3|2438.3|2432.3|23
1646832300000|2022-03-09 13:25:00|2438.8|2432.8|2441|2435|2444.5|2438.5|2437.8|2431.8|63
1646832600000|2022-03-09 13:30:00|2441.3|2435.3|2439.3|2433.3|2441.5|2435.5|2438.5|2432.5|58
1646832900000|2022-03-09 13:35:00|2439|2433|2442|2436|2443.5|2436.8|2439|2433|94
1646833200000|2022-03-09 13:40:00|2442.3|2436.3|2438.8|2432.8|2443|2436.3|2438|2432|42
1646833500000|2022-03-09 13:45:00|2439.5|2433.5|2437.5|2431.5|2442|2436|2437.5|2431.5|48
1646833800000|2022-03-09 13:50:00|2438|2432|2441.3|2435.3|2442.8|2436|2436|2429.5|39
1646834100000|2022-03-09 13:55:00|2440.8|2434.8|2438.5|2432.5|2441.3|2435.3|2438|2432|18
1646834400000|2022-03-09 14:00:00|2438|2432|2433|2427|2438.3|2432.3|2428.5|2421.8|51
1646834700000|2022-03-09 14:05:00|2433.5|2427.5|2438.3|2432.3|2439.3|2433.3|2433.5|2427.5|29
1646835000000|2022-03-09 14:10:00|2438.5|2432.5|2442.8|2436.8|2443|2437|2438.5|2432.5|21
1646835300000|2022-03-09 14:15:00|2443.5|2437.5|2446.3|2440.3|2447|2441|2441.5|2435.5|22
1646835600000|2022-03-09 14:20:00|2446|2440|2451|2445|2451|2445|2445.8|2439.8|22
1646835900000|2022-03-09 14:25:00|2451.3|2445.3|2450|2444|2452.5|2446.5|2449.8|2443.8|29
1646836200000|2022-03-09 14:30:00|2450.3|2444.3|2444.3|2438.3|2452|2445.3|2444.3|2438.3|25
1646836500000|2022-03-09 14:35:00|2442.8|2436.8|2439.8|2429|2444.8|2438.3|2437.8|2429|45
1646836800000|2022-03-09 14:40:00|2439.5|2429.8|2442.5|2436.5|2447.5|2440.8|2436.8|2428.8|51
1646837100000|2022-03-09 14:45:00|2445|2435.8|2437.3|2431.3|2445.5|2439.3|2434|2428|35
1646837400000|2022-03-09 14:50:00|2436.8|2430.8|2435.3|2429.3|2438.8|2432.8|2431.3|2425.3|32
1646837700000|2022-03-09 14:55:00|2435.8|2429.8|2426.3|2420.3|2438|2432|2424.8|2418.8|35
1646838000000|2022-03-09 15:00:00|2428.5|2419.3|2422.3|2416.3|2430.5|2422.8|2422.3|2416.3|48
1646838300000|2022-03-09 15:05:00|2421.8|2415.8|2421.5|2415.5|2422|2416|2420|2414|14
1646838600000|2022-03-09 15:10:00|2422|2416|2420.8|2414.8|2422|2416|2417.8|2411.8|35
1646838900000|2022-03-09 15:15:00|2420.5|2414.5|2421.8|2415.8|2423.5|2417.5|2420|2414|34
1646839200000|2022-03-09 15:20:00|2421|2415|2430.3|2424.3|2430.3|2424.3|2420.3|2414.3|35
1646839500000|2022-03-09 15:25:00|2430.5|2424.5|2427.8|2421.8|2431.8|2425|2426.5|2419.8|21
1646839800000|2022-03-09 15:30:00|2428.3|2422.3|2428.5|2422.5|2429.8|2423.8|2427.3|2421.3|18
1646840100000|2022-03-09 15:35:00|2428.3|2422.3|2423|2417|2428.3|2422.3|2420.8|2414.8|31
1646840400000|2022-03-09 15:40:00|2422.8|2416.8|2421|2415|2422.8|2416.8|2418.3|2409.5|17
1646840700000|2022-03-09 15:45:00|2421.8|2415.8|2417.3|2408.8|2426.8|2417.8|2417.3|2407.5|28
1646841000000|2022-03-09 15:50:00|2415.3|2409.3|2415.3|2409.3|2421.8|2414|2414.3|2406.8|23
1646841300000|2022-03-09 15:55:00|2413.8|2407.8|2410|2404|2415.3|2409.3|2406.8|2400.8|44
1646841600000|2022-03-09 16:00:00|2410.8|2404.8|2405.8|2399.8|2419.8|2412.8|2405.8|2399.3|36
1646841900000|2022-03-09 16:05:00|2408.3|2399.3|2404.3|2398.3|2408.8|2401.6|2403.8|2397.8|46
1646842200000|2022-03-09 16:10:00|2404.5|2398.5|2407.5|2401.5|2413.3|2406|2404.5|2398.5|53
1646842500000|2022-03-09 16:15:00|2408.3|2402.3|2409.8|2403.8|2412|2406|2404|2398|102
1646842800000|2022-03-09 16:20:00|2409.5|2403.5|2405|2399|2410|2404|2404.3|2398.3|24
1646843100000|2022-03-09 16:25:00|2404.3|2398.3|2404|2398|2405|2399|2404|2398|10
1646843400000|2022-03-09 16:30:00|2404.3|2398.3|2406.3|2400.3|2407.8|2401.8|2404.3|2398.3|17
1646843700000|2022-03-09 16:35:00|2406|2400|2401|2395|2406|2400|2400.8|2394.8|14
1646844000000|2022-03-09 16:40:00|2400.3|2394.3|2395.8|2389.8|2400.3|2394.3|2394|2388|16
1646844300000|2022-03-09 16:45:00|2394.5|2388.5|2392.5|2386.5|2395.3|2389.3|2392.5|2386.5|12
1646844600000|2022-03-09 16:50:00|2392.8|2386.8|2402.3|2396.3|2402.3|2396.3|2388|2382|38
1646844900000|2022-03-09 16:55:00|2407.8|2395.5|2405.5|2399.5|2408|2400|2403.3|2395.5|11
1646845200000|2022-03-09 17:00:00|2405|2399|2398.3|2392.3|2405|2399|2398.3|2392.3|27
1646845500000|2022-03-09 17:05:00|2399.5|2393.5|2402|2396|2406.8|2396.8|2399.5|2390.8|9
1646845800000|2022-03-09 17:10:00|2403.3|2397.3|2402|2396|2404.5|2398.5|2402|2396|10
1646846100000|2022-03-09 17:15:00|2402.3|2396.3|2401|2395|2402.8|2396.8|2400.5|2394.5|9
1646846400000|2022-03-09 17:20:00|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401.5|2395.5|3
1646846700000|2022-03-09 17:25:00|2406.3|2395.5|2405.8|2399.8|2406.3|2399.8|2405.5|2395.5|3
1646847000000|2022-03-09 17:30:00|2405.5|2399.5|2400.8|2394.8|2405.5|2399.5|2400.8|2393.8|14
1646847300000|2022-03-09 17:35:00|2400.5|2394.5|2395.5|2389.5|2400.5|2394.5|2395.5|2389.5|4
1646847900000|2022-03-09 17:45:00|2396|2390|2394|2388|2399.5|2393.5|2394|2387.5|25
1646848200000|2022-03-09 17:50:00|2393.8|2387.8|2399.5|2393.5|2399.8|2393.5|2393.8|2387.8|10
1646848500000|2022-03-09 17:55:00|2402.3|2391|2387.1|2367.1|2404.5|2393.3|2387.1|2367.1|16
1646874000000|2022-03-10 01:00:00|2391.8|2371.8|2397.5|2377.5|2397.5|2377.5|2389.6|2369.6|35
1646874300000|2022-03-10 01:05:00|2398.5|2378.5|2406.5|2386.5|2406.8|2386.8|2397.5|2377.5|23
1646874600000|2022-03-10 01:10:00|2405.3|2385.3|2405|2385|2405.5|2385.5|2405|2385|3
1646874900000|2022-03-10 01:15:00|2407.5|2387.5|2406|2386|2407.5|2387.5|2405.3|2385.3|11
1646875200000|2022-03-10 01:20:00|2405.3|2385.3|2408.8|2388.8|2408.8|2388.8|2405.3|2385.3|9
1646875500000|2022-03-10 01:25:00|2409.5|2389.5|2413.3|2393.3|2414.1|2394.1|2409.5|2389.5|7
1646875800000|2022-03-10 01:30:00|2414.3|2394.3|2417.3|2397.3|2418.3|2398.3|2413.5|2393.5|23
1646876100000|2022-03-10 01:35:00|2418.9|2398.9|2418.8|2398.8|2419.8|2399.8|2417.5|2397.5|27
1646876400000|2022-03-10 01:40:00|2418.9|2398.9|2419.5|2399.5|2419.8|2399.8|2418.9|2398.9|5
1646876700000|2022-03-10 01:45:00|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|1
1646877000000|2022-03-10 01:50:00|2419.5|2399.5|2419.5|2399.5|2419.5|2399.5|2419.5|2399.5|1
1646877300000|2022-03-10 01:55:00|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|2419.3|2399.3|1
1646877600000|2022-03-10 02:00:00|2420.3|2400.3|2418.5|2398.5|2423.3|2403.3|2417.5|2397.5|15
1646877900000|2022-03-10 02:05:00|2418.3|2398.3|2422|2402|2422.1|2402.1|2418.3|2398.3|5
1646878200000|2022-03-10 02:10:00|2423.4|2403.4|2423.3|2403.3|2423.4|2403.4|2421.8|2401.8|12
1646878500000|2022-03-10 02:15:00|2424.3|2404.3|2425|2405|2425.5|2405.5|2424.3|2404.3|8
1646879400000|2022-03-10 02:30:00|2423.9|2403.9|2422.8|2402.8|2424.3|2404.3|2422.8|2402.8|20
1646879700000|2022-03-10 02:35:00|2422.5|2402.5|2423.5|2403.5|2424.8|2404.8|2422.5|2402.5|19
1646880000000|2022-03-10 02:40:00|2423|2403|2423.8|2403.8|2423.8|2403.8|2422.8|2402.8|8
1646880300000|2022-03-10 02:45:00|2425.5|2405.5|2427.4|2407.4|2427.4|2407.4|2425.5|2405.5|6
1646880600000|2022-03-10 02:50:00|2426.9|2406.9|2425.5|2405.5|2426.9|2406.9|2424.8|2404.8|20
1646880900000|2022-03-10 02:55:00|2424|2404|2424.8|2404.8|2426.3|2406.3|2424|2404|23
1646881200000|2022-03-10 03:00:00|2426|2406|2425|2405|2426|2406|2424.8|2404.8|33
1646881500000|2022-03-10 03:05:00|2426|2406|2425.8|2405.8|2426|2406|2424.3|2404.3|21
1646881800000|2022-03-10 03:10:00|2425|2405|2425|2405|2426|2406|2424.3|2404.3|41
1646882100000|2022-03-10 03:15:00|2425.8|2405.8|2426.8|2406.8|2426.8|2406.8|2424.5|2404.5|27
1646882400000|2022-03-10 03:20:00|2426.5|2406.5|2426.3|2406.3|2426.5|2406.5|2425.8|2405.8|5
1646882700000|2022-03-10 03:25:00|2427|2407|2426.5|2406.5|2427|2407|2425|2405|14
1646883000000|2022-03-10 03:30:00|2425.8|2405.8|2426.5|2406.5|2427|2407|2424.6|2404.6|10
1646883300000|2022-03-10 03:35:00|2426.3|2406.3|2426.3|2406.3|2426.3|2406.3|2426.3|2406.3|1
1646883600000|2022-03-10 03:40:00|2425.5|2405.5|2424.5|2404.5|2426.3|2406.3|2424.5|2404.5|4
1646883900000|2022-03-10 03:45:00|2424.3|2404.3|2423.5|2403.5|2424.3|2404.3|2423.5|2403.5|2
1646884500000|2022-03-10 03:55:00|2423.3|2403.3|2423.3|2403.3|2423.3|2403.3|2423.3|2403.3|1
1646884800000|2022-03-10 04:00:00|2424.3|2404.3|2425.3|2405.3|2425.3|2405.3|2424.3|2404.3|2
1646885100000|2022-03-10 04:05:00|2427.8|2407.8|2431|2411|2431.3|2411.3|2427.8|2407.8|6
1646885400000|2022-03-10 04:10:00|2431.8|2411.8|2431.8|2411.8|2433.8|2413.8|2431.8|2411.8|4
1646885700000|2022-03-10 04:15:00|2436.5|2416.5|2440.3|2420.3|2441.9|2421.9|2436.5|2416.5|5
1646886300000|2022-03-10 04:25:00|2439|2419|2435.8|2415.8|2439|2419|2435.8|2415.8|3
1646886600000|2022-03-10 04:30:00|2434.5|2414.5|2435.8|2415.8|2435.8|2415.8|2434.5|2414.5|2
1646888100000|2022-03-10 04:55:00|2436.3|2416.3|2435.5|2415.5|2438.6|2418.6|2435.5|2415.5|5
1646889000000|2022-03-10 05:10:00|2436.4|2416.4|2437.3|2417.3|2437.3|2417.3|2436.4|2416.4|2
1646889900000|2022-03-10 05:25:00|2436.3|2416.3|2436.3|2416.3|2436.3|2416.3|2436.3|2416.3|1
1646890200000|2022-03-10 05:30:00|2435.5|2415.5|2434.5|2414.5|2435.5|2415.5|2431.5|2411.5|11
1646890500000|2022-03-10 05:35:00|2434.8|2414.8|2436.3|2416.3|2437.8|2417.8|2429.3|2409.3|34
1646890800000|2022-03-10 05:40:00|2438.3|2418.3|2435.1|2415.1|2438.3|2418.3|2435|2415|18
1646891100000|2022-03-10 05:45:00|2436.5|2416.5|2436.5|2416.5|2437|2417|2432.8|2412.8|8
1646891400000|2022-03-10 05:50:00|2437|2417|2434.4|2414.4|2437|2417|2434.4|2414.4|4
1646891700000|2022-03-10 05:55:00|2435.8|2415.8|2431.3|2411.3|2435.8|2415.8|2430.6|2410.6|12
1646892000000|2022-03-10 06:00:00|2432.8|2412.8|2435.3|2415.3|2435.3|2415.3|2432.5|2412.5|8
1646892300000|2022-03-10 06:05:00|2435|2415|2431.3|2411.3|2435.3|2415.3|2430.4|2410.4|10
1646892600000|2022-03-10 06:10:00|2430.3|2410.3|2434.5|2414.5|2434.5|2414.5|2429.8|2409.8|25
1646892900000|2022-03-10 06:15:00|2433.3|2413.3|2432.8|2412.8|2433.8|2413.8|2431.5|2411.5|8
1646893200000|2022-03-10 06:20:00|2432|2412|2430.5|2410.5|2432.3|2412.3|2430|2410|7
1646893500000|2022-03-10 06:25:00|2429.8|2409.8|2428.5|2408.5|2429.8|2409.8|2428.5|2408.5|2
1646893800000|2022-03-10 06:30:00|2426.5|2406.5|2428.5|2408.5|2428.5|2408.5|2426.3|2406.3|5
1646894700000|2022-03-10 06:45:00|2427.5|2407.5|2429.3|2409.3|2429.3|2409.3|2427.5|2407.5|3
1646895000000|2022-03-10 06:50:00|2429|2409|2428.5|2408.5|2429|2409|2428.5|2408.5|2
1646895300000|2022-03-10 06:55:00|2427.3|2407.3|2427.8|2407.8|2427.8|2407.8|2426.3|2406.3|4
1646895600000|2022-03-10 07:00:00|2428.3|2408.3|2427.8|2407.8|2428.3|2408.3|2427.8|2407.8|2
1646896200000|2022-03-10 07:10:00|2426.3|2406.3|2421.3|2401.3|2426.3|2406.3|2421.3|2401.3|3
1646896500000|2022-03-10 07:15:00|2421|2401|2421|2401|2421|2401|2421|2401|1
1646896800000|2022-03-10 07:20:00|2419.8|2399.8|2420|2400|2420.1|2400.1|2419.8|2399.8|3
1646897100000|2022-03-10 07:25:00|2418.8|2398.8|2422.8|2402.8|2423.5|2403.5|2418.8|2398.8|8
1646897400000|2022-03-10 07:30:00|2422|2402|2438.8|2418.8|2439.5|2419.5|2414.5|2394.5|28
1646897700000|2022-03-10 07:35:00|2440|2420|2442|2422|2445.3|2425.3|2439|2419|11
1646898000000|2022-03-10 07:40:00|2440.8|2420.8|2440.3|2420.3|2441.3|2421.3|2437.8|2417.8|9
1646898300000|2022-03-10 07:45:00|2440.5|2420.5|2441.3|2421.3|2442.3|2422.3|2439.3|2419.3|12
1646898600000|2022-03-10 07:50:00|2440.5|2420.5|2440.1|2420.1|2442.3|2422.3|2439.3|2419.3|11
1646898900000|2022-03-10 07:55:00|2435.8|2424.3|2417.3|2411.3|2435.8|2425|2417.3|2410.8|9
1646899200000|2022-03-10 08:00:00|2418.3|2412.3|2411.8|2405.8|2421|2415|2398|2389.3|36
1646899500000|2022-03-10 08:05:00|2412|2406|2416|2403|2416|2406|2409.5|2403|9
1646899800000|2022-03-10 08:10:00|2412.8|2406.8|2408.3|2402.3|2415.3|2406.8|2407.5|2401.5|18
1646900100000|2022-03-10 08:15:00|2407.8|2401.8|2408|2398.8|2412.3|2404.5|2403.3|2397.3|27
1646900400000|2022-03-10 08:20:00|2405.5|2399.5|2416.5|2407.3|2418.8|2412|2405.5|2399.5|33
1646900700000|2022-03-10 08:25:00|2415.8|2409.8|2418.3|2409.5|2427|2419.8|2414.3|2407.3|48
1646901000000|2022-03-10 08:30:00|2416.3|2410.3|2434.5|2428.5|2437|2428.5|2415.3|2409.3|24
1646901300000|2022-03-10 08:35:00|2433.8|2427.8|2429.3|2423.3|2435.3|2428.5|2429.3|2423.3|18
1646901600000|2022-03-10 08:40:00|2429|2423|2428.5|2422.5|2432|2426|2428.3|2421.5|18
1646901900000|2022-03-10 08:45:00|2428.3|2422.3|2428.8|2422.8|2430.3|2423.8|2425|2419|21
1646902200000|2022-03-10 08:50:00|2428.3|2422.3|2427|2421|2431.3|2424.5|2425.9|2418.8|20
1646902500000|2022-03-10 08:55:00|2426|2420|2418|2412|2426.8|2420.8|2417.3|2411.3|20
1646902800000|2022-03-10 09:00:00|2418.3|2412.3|2422.5|2413.5|2431.3|2421.8|2417.5|2411.5|29
1646903100000|2022-03-10 09:05:00|2420.3|2414.3|2424.3|2418.3|2424.3|2418.3|2418.3|2412.3|22
1646903400000|2022-03-10 09:10:00|2424.5|2418.5|2409|2403|2425|2419|2409|2403|39
1646903700000|2022-03-10 09:15:00|2408|2402|2414.8|2408.8|2420.5|2412.8|2408|2402|29
1646904000000|2022-03-10 09:20:00|2414.5|2408.5|2417|2411|2419.3|2411|2414|2408|18
1646904300000|2022-03-10 09:25:00|2416.8|2410.8|2416.5|2410.5|2418.3|2412.3|2415.8|2409.8|13
1646904600000|2022-03-10 09:30:00|2415.5|2409.5|2407.3|2401.3|2416.3|2410.3|2407.3|2401.3|24
1646904900000|2022-03-10 09:35:00|2406.8|2400.8|2409.8|2403.8|2409.8|2403.8|2404.8|2398.8|16
1646905200000|2022-03-10 09:40:00|2410|2404|2409.5|2403.5|2411|2405|2408|2402|11
1646905500000|2022-03-10 09:45:00|2409|2403|2406.5|2400.5|2414.8|2408.8|2406.5|2399.8|28
1646905800000|2022-03-10 09:50:00|2406.3|2400.3|2407.3|2401.3|2408.3|2401.3|2404|2398|24
1646906100000|2022-03-10 09:55:00|2406.8|2400.8|2400.3|2394.3|2406.8|2400.8|2399.3|2392.8|21
1646906400000|2022-03-10 10:00:00|2400.5|2394.5|2396|2390|2401|2395|2395.8|2389.8|18
1646906700000|2022-03-10 10:05:00|2396.3|2390.3|2398|2392|2399.5|2393.5|2395.3|2389.3|20
1646907000000|2022-03-10 10:10:00|2397.8|2391.8|2392.3|2386.3|2400|2392.8|2391.8|2385.8|39
1646907300000|2022-03-10 10:15:00|2391.8|2385.8|2391.5|2385.5|2393.8|2387.8|2391.3|2385.3|23
1646907600000|2022-03-10 10:20:00|2393.8|2387.8|2393.3|2387.3|2394.8|2388.8|2392.3|2386.3|24
1646907900000|2022-03-10 10:25:00|2393.5|2387.5|2381.5|2375.5|2393.5|2387.5|2381.5|2372.5|32
1646908200000|2022-03-10 10:30:00|2381|2375|2382.5|2376.5|2385.3|2377.5|2380|2374|26
1646908500000|2022-03-10 10:35:00|2383|2377|2386.3|2380.3|2390.3|2384.3|2383|2377|32
1646908800000|2022-03-10 10:40:00|2387|2381|2385.3|2379.3|2387|2381|2384.3|2378.3|18
1646909100000|2022-03-10 10:45:00|2384.5|2378.5|2384.5|2378.5|2385|2379|2384|2378|10
1646909400000|2022-03-10 10:50:00|2385|2379|2385|2379|2385|2379|2384.3|2378.3|10
1646909700000|2022-03-10 10:55:00|2385.3|2379.3|2384.8|2378.8|2385.5|2379.5|2384.3|2378.3|12
1646910000000|2022-03-10 11:00:00|2385|2379|2385|2379|2385.3|2379.3|2383.8|2377.8|16
1646910300000|2022-03-10 11:05:00|2384.8|2378.8|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|14
1646910600000|2022-03-10 11:10:00|2385.5|2379.5|2385|2379|2385.8|2379.8|2384|2378|15
1646910900000|2022-03-10 11:15:00|2384.5|2378.5|2384|2378|2385.3|2379.3|2384|2378|11
1646911200000|2022-03-10 11:20:00|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.5|2376.5|7
1646911500000|2022-03-10 11:25:00|2382.8|2376.8|2379|2373|2382.8|2376.8|2379|2373|16
1646911800000|2022-03-10 11:30:00|2378.8|2372.8|2380.8|2374.8|2382|2376|2378.8|2372.8|20
1646912100000|2022-03-10 11:35:00|2381|2375|2382.3|2376.3|2383.8|2377.8|2380.5|2374.5|18
1646912400000|2022-03-10 11:40:00|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382|2376|8
1646912700000|2022-03-10 11:45:00|2383|2377|2381.5|2375.5|2383.3|2377.3|2381.5|2375.5|8
1646913000000|2022-03-10 11:50:00|2380.8|2374.8|2380.8|2374.8|2382.3|2376.3|2380.8|2374.8|7
1646913300000|2022-03-10 11:55:00|2380.3|2374.3|2376.5|2370.5|2380.3|2374.3|2375.3|2369.3|18
1646913600000|2022-03-10 12:00:00|2376|2370|2379.8|2373.8|2379.8|2373.8|2374.8|2368.8|17
1646913900000|2022-03-10 12:05:00|2380.3|2374.3|2383|2377|2383.5|2377.5|2378.3|2372.3|17
1646914200000|2022-03-10 12:10:00|2382.5|2376.5|2388.8|2382.8|2389|2383|2382.5|2375.5|15
1646914500000|2022-03-10 12:15:00|2388.5|2382.5|2386.8|2380.8|2391.8|2384.3|2386.3|2380.3|17
1646914800000|2022-03-10 12:20:00|2386.5|2380.5|2384.8|2378.8|2386.5|2380.5|2384|2378|12
1646915100000|2022-03-10 12:25:00|2384.5|2378.5|2385|2379|2385|2379|2383.3|2377.3|9
1646915400000|2022-03-10 12:30:00|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1646915700000|2022-03-10 12:35:00|2384.8|2378.8|2385.5|2379.5|2386.3|2380.3|2383.3|2377.3|13
1646916000000|2022-03-10 12:40:00|2386|2380|2409.5|2400|2410.5|2402.8|2385.8|2379.8|30
1646916300000|2022-03-10 12:45:00|2407.5|2398.3|2420|2414|2420|2414|2404.5|2398.3|72
1646916600000|2022-03-10 12:50:00|2420.8|2414.8|2420.8|2414.8|2431.8|2424.8|2419.8|2409.8|51
1646916900000|2022-03-10 12:55:00|2419.8|2413.8|2416.3|2410.3|2423|2414.3|2413.5|2407.5|29
1646917200000|2022-03-10 13:00:00|2416.5|2410.5|2429|2423|2435|2427.8|2416.5|2410.5|93
1646917500000|2022-03-10 13:05:00|2428.8|2422.8|2420.5|2414.5|2428.8|2422.8|2419.8|2411|25
1646917800000|2022-03-10 13:10:00|2420.3|2414.3|2415|2409|2421|2415|2412.8|2406.8|26
1646918100000|2022-03-10 13:15:00|2416|2410|2425.8|2414.8|2428.8|2419.5|2414.3|2408.3|32
1646918400000|2022-03-10 13:20:00|2422.3|2416.3|2415|2409|2423|2416.3|2413.3|2407.3|24
1646918700000|2022-03-10 13:25:00|2414.5|2408.5|2410|2404|2416.3|2409|2410|2403.3|26
1646919000000|2022-03-10 13:30:00|2409.5|2403.5|2412.8|2406.8|2414.3|2407.8|2408.3|2402.3|20
1646919300000|2022-03-10 13:35:00|2412|2406|2409.3|2403.3|2413.5|2406.3|2409|2401|26
1646919600000|2022-03-10 13:40:00|2409|2403|2400.8|2394.8|2409|2403|2398.8|2392.8|25
1646919900000|2022-03-10 13:45:00|2399.8|2393.8|2395.3|2389.3|2399.8|2393.8|2393.8|2387.8|21
1646920200000|2022-03-10 13:50:00|2395|2389|2393|2387|2395.3|2389|2388.8|2382.8|41
1646920500000|2022-03-10 13:55:00|2393.3|2387.3|2391.3|2385.3|2393.3|2387.3|2390.5|2384.5|29
1646920800000|2022-03-10 14:00:00|2391.5|2385.5|2390.5|2384.5|2392.5|2386.5|2390.5|2384.5|23
1646921100000|2022-03-10 14:05:00|2390.3|2384.3|2385.5|2379.5|2390.3|2384.3|2385.5|2379.5|38
1646921400000|2022-03-10 14:10:00|2385.3|2379.3|2383.8|2377.8|2385.8|2379.8|2383.5|2377.5|15
1646921700000|2022-03-10 14:15:00|2383.5|2377.5|2380.5|2374.5|2383.5|2377.5|2380.3|2374.3|26
1646922000000|2022-03-10 14:20:00|2380.3|2374.3|2378.3|2372.3|2380.8|2374.8|2377.5|2371.5|18
1646922300000|2022-03-10 14:25:00|2378|2372|2377.5|2371.5|2378|2372|2374.8|2368.8|28
1646922600000|2022-03-10 14:30:00|2376.8|2370.8|2373.5|2367.5|2377|2371|2373.5|2367.5|25
1646922900000|2022-03-10 14:35:00|2373.3|2367.3|2374.3|2368.3|2374.3|2368.3|2373|2367|4
1646923200000|2022-03-10 14:40:00|2374.8|2368.8|2377.3|2371.3|2378|2372|2374.3|2368.3|31
1646923500000|2022-03-10 14:45:00|2376.5|2370.5|2379.5|2373.5|2383.3|2377.3|2375.8|2369.8|33
1646923800000|2022-03-10 14:50:00|2379.3|2373.3|2374.3|2368.3|2379.3|2373.3|2374|2368|11
1646924100000|2022-03-10 14:55:00|2374.5|2368.5|2374.3|2368.3|2376.8|2370.8|2374|2368|18
1646924400000|2022-03-10 15:00:00|2374.5|2368.5|2369.3|2363.3|2375.8|2369.8|2369|2363|21
1646924700000|2022-03-10 15:05:00|2369|2363|2369.8|2363.8|2371.8|2364.3|2369|2362.8|10
1646925000000|2022-03-10 15:10:00|2369.3|2363.3|2365.3|2359.3|2369.5|2363.5|2365.3|2358|33
1646925300000|2022-03-10 15:15:00|2366.3|2357|2364|2358|2366.3|2360|2363|2357|22
1646925600000|2022-03-10 15:20:00|2364.3|2358.3|2365.5|2359.5|2367.5|2360.8|2361|2355|31
1646925900000|2022-03-10 15:25:00|2365.3|2359.3|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|3
1646926200000|2022-03-10 15:30:00|2364.8|2358.8|2364.8|2358.8|2365.3|2359.3|2364.5|2358.5|6
1646926500000|2022-03-10 15:35:00|2365.3|2359.3|2364.5|2358.5|2365.3|2359.3|2363.8|2357.8|8
1646926800000|2022-03-10 15:40:00|2363.8|2357.8|2363.5|2357.5|2364.5|2358.5|2362.8|2356.8|16
1646927100000|2022-03-10 15:45:00|2362.8|2356.8|2365.3|2359.3|2366.3|2360.3|2360|2354|38
1646927400000|2022-03-10 15:50:00|2365.5|2359.5|2362.5|2356.5|2366.3|2360.3|2361|2355|21
1646927700000|2022-03-10 15:55:00|2361|2355|2362.3|2356.3|2363.3|2357.3|2360.5|2353.8|13
1646928000000|2022-03-10 16:00:00|2362.8|2356.8|2362.5|2356.5|2366|2360|2361|2353.8|33
1646928300000|2022-03-10 16:05:00|2362.3|2356.3|2358.3|2352.3|2363|2356.3|2357.5|2351.5|21
1646928600000|2022-03-10 16:10:00|2358|2352|2357|2351|2358.5|2352.5|2355.3|2349.3|30
1646928900000|2022-03-10 16:15:00|2356.8|2350.8|2359.3|2353.3|2367.3|2361.3|2354.3|2348.3|66
1646929200000|2022-03-10 16:20:00|2360.3|2354.3|2357.5|2351.5|2360.8|2354.8|2357.5|2351.5|15
1646929500000|2022-03-10 16:25:00|2358.3|2349.8|2357.8|2351.8|2359.3|2353.3|2355.8|2349.8|20
1646929800000|2022-03-10 16:30:00|2357.5|2351.5|2357|2351|2357.5|2351.5|2356.3|2350.3|15
1646930100000|2022-03-10 16:35:00|2356.3|2350.3|2359.3|2353.3|2359.3|2353.3|2356.3|2350.3|8
1646930400000|2022-03-10 16:40:00|2358.8|2352.8|2357.5|2351.5|2359.3|2353.3|2357.5|2351.5|9
1646930700000|2022-03-10 16:45:00|2357.3|2351.3|2359.3|2353.3|2360|2354|2356.5|2350.5|10
1646931000000|2022-03-10 16:50:00|2358.8|2352.8|2358.5|2352.5|2358.8|2352.8|2357.5|2351.5|7
1646931300000|2022-03-10 16:55:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2357.3|2351.3|5
1646931600000|2022-03-10 17:00:00|2357.8|2351.8|2358.3|2352.3|2358.3|2352.3|2357.8|2351.8|3
1646931900000|2022-03-10 17:05:00|2358.8|2352.8|2359|2353|2359|2353|2358.8|2352.8|2
1646932500000|2022-03-10 17:15:00|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1646933100000|2022-03-10 17:25:00|2361.8|2352.8|2364|2358|2364.5|2358.5|2361.8|2352.8|6
1646933400000|2022-03-10 17:30:00|2363.8|2357.8|2361.8|2355.8|2363.8|2357.8|2361.8|2355.8|4
1646933700000|2022-03-10 17:35:00|2362|2356|2363|2357|2363.5|2357.5|2362|2356|7
1646934000000|2022-03-10 17:40:00|2366|2356.3|2363.5|2357.5|2366|2357.5|2363.5|2356.3|4
1646934300000|2022-03-10 17:45:00|2363.3|2357.3|2367|2361|2367|2361|2363.3|2357.3|7
1646934600000|2022-03-10 17:50:00|2369.8|2360.3|2370.8|2364.8|2371.3|2364.8|2369.8|2360.3|4
1646934900000|2022-03-10 17:55:00|2373.3|2362|2383.5|2370.5|2383.5|2370.5|2373.3|2362|11
1646960400000|2022-03-11 01:00:00|2373.8|2353.8|2376.5|2356.5|2377.8|2357.8|2373.8|2353.8|33
1646960700000|2022-03-11 01:05:00|2377|2357|2379.8|2359.8|2380.3|2360.3|2375.8|2355.8|23
1646961000000|2022-03-11 01:10:00|2379.3|2359.3|2384|2364|2384.8|2364.8|2379.3|2359.3|18
1646961300000|2022-03-11 01:15:00|2382.8|2362.8|2387.5|2367.5|2388.3|2368.3|2381.8|2361.8|30
1646961600000|2022-03-11 01:20:00|2386|2366|2385.5|2365.5|2386.8|2366.8|2385|2365|13
1646961900000|2022-03-11 01:25:00|2385.3|2365.3|2385.8|2365.8|2386|2366|2385.3|2365.3|13
1646962200000|2022-03-11 01:30:00|2384.8|2364.8|2383.5|2363.5|2385|2365|2383.5|2363.5|21
1646962500000|2022-03-11 01:35:00|2384.5|2364.5|2384.8|2364.8|2385.5|2365.5|2384.3|2364.3|29
1646962800000|2022-03-11 01:40:00|2385.5|2365.5|2385|2365|2386.3|2366.3|2383.8|2363.8|16
1646963100000|2022-03-11 01:45:00|2384|2364|2383.5|2363.5|2385|2365|2383|2363|35
1646963400000|2022-03-11 01:50:00|2382.8|2362.8|2384|2364|2384.3|2364.3|2382.8|2362.8|14
1646963700000|2022-03-11 01:55:00|2384.3|2364.3|2383.8|2363.8|2384.5|2364.5|2383.5|2363.5|7
1646964000000|2022-03-11 02:00:00|2383.5|2363.5|2384|2364|2384|2364|2383.3|2363.3|6
1646964300000|2022-03-11 02:05:00|2383|2363|2384.8|2364.8|2384.8|2364.8|2383|2363|5
1646964600000|2022-03-11 02:10:00|2384.5|2364.5|2384.8|2364.8|2385|2365|2384.5|2364.5|3
1646965500000|2022-03-11 02:25:00|2385.9|2365.9|2387.5|2367.5|2387.5|2367.5|2385.9|2365.9|3
1646965800000|2022-03-11 02:30:00|2386|2366|2384|2364|2386.3|2366.3|2384|2364|10
1646966100000|2022-03-11 02:35:00|2383.3|2363.3|2386|2366|2386.8|2366.8|2383.3|2363.3|8
1646966400000|2022-03-11 02:40:00|2385.3|2365.3|2385.5|2365.5|2386.5|2366.5|2384.3|2364.3|10
1646966700000|2022-03-11 02:45:00|2384.8|2364.8|2387.5|2367.5|2387.5|2367.5|2384.8|2364.8|6
1646967000000|2022-03-11 02:50:00|2388|2368|2387.8|2367.8|2388|2368|2387.8|2367.8|2
1646967300000|2022-03-11 02:55:00|2386.8|2366.8|2389|2369|2389|2369|2386.8|2366.8|5
1646967600000|2022-03-11 03:00:00|2388.8|2368.8|2389|2369|2389|2369|2388.3|2368.3|4
1646967900000|2022-03-11 03:05:00|2388|2368|2388|2368|2388.8|2368.8|2388|2368|4
1646968200000|2022-03-11 03:10:00|2388.5|2368.5|2386.5|2366.5|2388.5|2368.5|2386.3|2366.3|7
1646968500000|2022-03-11 03:15:00|2387|2367|2387|2367|2387.8|2367.8|2384.8|2364.8|11
1646968800000|2022-03-11 03:20:00|2387.3|2367.3|2387.3|2367.3|2387.8|2367.8|2387.3|2367.3|3
1646969100000|2022-03-11 03:25:00|2387.8|2367.8|2386.5|2366.5|2388|2368|2386.5|2366.5|8
1646969400000|2022-03-11 03:30:00|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|1
1646969700000|2022-03-11 03:35:00|2386.8|2366.8|2386.8|2366.8|2386.8|2366.8|2386.8|2366.8|1
1646973000000|2022-03-11 04:30:00|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|2386.3|2366.3|1
1646974500000|2022-03-11 04:55:00|2386.5|2366.5|2386.5|2366.5|2386.5|2366.5|2386.5|2366.5|1
1646976600000|2022-03-11 05:30:00|2385.8|2365.8|2385.5|2365.5|2386.5|2366.5|2385.5|2365.5|5
1646976900000|2022-03-11 05:35:00|2385|2365|2386.3|2366.3|2387.3|2367.3|2385|2365|4
1646977200000|2022-03-11 05:40:00|2387.3|2367.3|2386.3|2366.3|2387.5|2367.5|2386|2366|7
1646977500000|2022-03-11 05:45:00|2386|2366|2386.8|2366.8|2386.8|2366.8|2385.5|2365.5|4
1646977800000|2022-03-11 05:50:00|2387.5|2367.5|2387.5|2367.5|2388.8|2368.8|2387.5|2367.5|14
1646978100000|2022-03-11 05:55:00|2388.3|2368.3|2388.5|2368.5|2389.3|2369.3|2386.3|2366.3|27
1646978400000|2022-03-11 06:00:00|2388|2368|2388.3|2368.3|2389|2369|2387|2367|8
1646978700000|2022-03-11 06:05:00|2387.5|2367.5|2388|2368|2388.5|2368.5|2387.5|2367.5|7
1646979000000|2022-03-11 06:10:00|2388.3|2368.3|2390|2370|2390|2370|2387.5|2367.5|13
1646979300000|2022-03-11 06:15:00|2388.8|2368.8|2388.5|2368.5|2389.3|2369.3|2387.3|2367.3|11
1646979600000|2022-03-11 06:20:00|2389.3|2369.3|2389.3|2369.3|2390|2370|2388.3|2368.3|6
1646979900000|2022-03-11 06:25:00|2389.5|2369.5|2392.3|2372.3|2392.3|2372.3|2389.5|2369.5|5
1646980200000|2022-03-11 06:30:00|2390.8|2370.8|2390.3|2370.3|2391|2371|2389.3|2369.3|14
1646980500000|2022-03-11 06:35:00|2389.5|2369.5|2388.3|2368.3|2390.5|2370.5|2387.8|2367.8|10
1646980800000|2022-03-11 06:40:00|2387.5|2367.5|2386.6|2366.6|2387.8|2367.8|2385.3|2365.3|12
1646981100000|2022-03-11 06:45:00|2387.5|2367.5|2386|2366|2387.5|2367.5|2385.3|2365.3|6
1646981400000|2022-03-11 06:50:00|2386.8|2366.8|2387|2367|2387|2367|2386.8|2366.8|2
1646982300000|2022-03-11 07:05:00|2387.5|2367.5|2387.5|2367.5|2387.5|2367.5|2387.5|2367.5|1
1646982600000|2022-03-11 07:10:00|2388.5|2368.5|2391.3|2371.3|2391.3|2371.3|2388.5|2368.5|5
1646983800000|2022-03-11 07:30:00|2390.1|2370.1|2388.3|2368.3|2390.1|2370.1|2388.3|2368.3|3
1646984100000|2022-03-11 07:35:00|2388|2368|2388|2368|2388|2368|2388|2368|1
1646984700000|2022-03-11 07:45:00|2388.8|2368.8|2389.5|2369.5|2389.5|2369.5|2388.8|2368.8|2
1646985000000|2022-03-11 07:50:00|2390.3|2370.3|2390.3|2370.3|2391.3|2371.3|2390.3|2370.3|3
1646985300000|2022-03-11 07:55:00|2383.3|2377.3|2385|2379|2388.8|2380.3|2383.3|2376.8|13
1646985600000|2022-03-11 08:00:00|2384.3|2378.3|2386|2380|2387|2380|2380.5|2373.8|23
1646985900000|2022-03-11 08:05:00|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2385.5|2379.5|11
1646986200000|2022-03-11 08:10:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2385.8|2379.8|8
1646986500000|2022-03-11 08:15:00|2386|2380|2388.3|2382.3|2388.5|2382.5|2386|2380|30
1646986800000|2022-03-11 08:20:00|2387.8|2381.8|2387|2381|2387.8|2381.8|2386.5|2380.5|15
1646987100000|2022-03-11 08:25:00|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2385.3|2379.3|5
1646987400000|2022-03-11 08:30:00|2385|2379|2385.5|2379.5|2385.5|2379.5|2385|2379|3
1646987700000|2022-03-11 08:35:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1646988000000|2022-03-11 08:40:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1646988300000|2022-03-11 08:45:00|2386.5|2380.5|2385.5|2379.5|2387.8|2381.8|2385.5|2379.5|9
1646988900000|2022-03-11 08:55:00|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1646989200000|2022-03-11 09:00:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2384.8|2378.8|11
1646989500000|2022-03-11 09:05:00|2386.5|2380.5|2386.5|2380.5|2387|2381|2385.8|2379.8|9
1646989800000|2022-03-11 09:10:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|3
1646990100000|2022-03-11 09:15:00|2387|2381|2385.8|2379.8|2387|2381|2385.8|2379.8|3
1646990400000|2022-03-11 09:20:00|2386|2380|2387|2381|2387.3|2381.3|2386|2380|7
1646990700000|2022-03-11 09:25:00|2387.3|2381.3|2385|2379|2387.3|2381.3|2384.5|2378.5|8
1646991000000|2022-03-11 09:30:00|2385.3|2379.3|2385|2379|2386|2380|2385|2379|5
1646991300000|2022-03-11 09:35:00|2385.3|2379.3|2386.8|2380.8|2386.8|2380.8|2385.3|2379.3|7
1646991600000|2022-03-11 09:40:00|2387|2381|2386|2380|2387|2381|2386|2380|4
1646991900000|2022-03-11 09:45:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1646992200000|2022-03-11 09:50:00|2386.8|2380.8|2386.3|2380.3|2388|2382|2386|2380|9
1646992500000|2022-03-11 09:55:00|2386.5|2380.5|2385.3|2379.3|2386.8|2380.8|2385.3|2379.3|8
1646992800000|2022-03-11 10:00:00|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1646993700000|2022-03-11 10:15:00|2385.3|2379.3|2384.5|2378.5|2385.3|2379.3|2384.5|2378.5|2
1646994000000|2022-03-11 10:20:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1646994300000|2022-03-11 10:25:00|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|3
1646994600000|2022-03-11 10:30:00|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1646994900000|2022-03-11 10:35:00|2385.5|2379.5|2382.3|2376.3|2385.5|2379.5|2382.3|2376.3|6
1646995200000|2022-03-11 10:40:00|2382|2376|2381|2375|2382|2376|2380.8|2374.8|5
1646995500000|2022-03-11 10:45:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1646995800000|2022-03-11 10:50:00|2381.3|2375.3|2378.5|2372.5|2382.3|2376.3|2378.3|2372.3|13
1646997000000|2022-03-11 11:10:00|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|2
1646997600000|2022-03-11 11:20:00|2378.8|2372.8|2380|2374|2380|2374|2378.8|2372.8|5
1646997900000|2022-03-11 11:25:00|2380.3|2374.3|2380.8|2374.8|2381.3|2375.3|2380|2374|9
1646998200000|2022-03-11 11:30:00|2379.3|2373.3|2379.8|2373.8|2380|2374|2378.3|2372.3|9
1646998500000|2022-03-11 11:35:00|2379.5|2373.5|2377|2371|2379.5|2373.5|2376.3|2370.3|9
1646998800000|2022-03-11 11:40:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1646999100000|2022-03-11 11:45:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1646999400000|2022-03-11 11:50:00|2377.8|2371.8|2378.3|2372.3|2378.8|2372.8|2377.8|2371.8|3
1646999700000|2022-03-11 11:55:00|2378|2372|2378|2372|2378|2372|2377.5|2371.5|3
1647000000000|2022-03-11 12:00:00|2378.3|2372.3|2379.3|2373.3|2379.5|2373.5|2378.3|2372.3|4
1647000600000|2022-03-11 12:10:00|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|4
1647001200000|2022-03-11 12:20:00|2379|2373|2380.8|2374.8|2380.8|2374.8|2379|2373|11
1647001500000|2022-03-11 12:25:00|2380.5|2374.5|2379.5|2373.5|2380.5|2374.5|2379.5|2373.5|3
1647001800000|2022-03-11 12:30:00|2379.3|2373.3|2374.5|2368.5|2379.3|2373.3|2374.5|2368.5|13
1647002100000|2022-03-11 12:35:00|2374.3|2368.3|2377.8|2371.8|2378|2372|2374.3|2368.3|7
1647002400000|2022-03-11 12:40:00|2377.5|2371.5|2376.5|2370.5|2377.8|2371.8|2376.5|2370.5|8
1647002700000|2022-03-11 12:45:00|2376|2370|2374.5|2368.5|2376|2370|2374.5|2368.5|8
1647003000000|2022-03-11 12:50:00|2374.3|2368.3|2370.8|2364.8|2374.3|2368.3|2370|2364|26
1647003300000|2022-03-11 12:55:00|2371|2365|2373|2367|2373|2367|2370.8|2364.8|8
1647003600000|2022-03-11 13:00:00|2372.5|2366.5|2371|2365|2373.8|2367.8|2371|2365|21
1647003900000|2022-03-11 13:05:00|2371.8|2365.8|2370|2364|2372.5|2365.8|2368.8|2362.8|15
1647004200000|2022-03-11 13:10:00|2369.5|2363.5|2372.8|2366.8|2373.5|2367.5|2369|2363|24
1647004500000|2022-03-11 13:15:00|2373.5|2367.5|2373|2367|2373.5|2367.5|2371.8|2365.8|14
1647004800000|2022-03-11 13:20:00|2373.3|2367.3|2370.8|2364.8|2374.3|2368.3|2370|2362.8|33
1647005100000|2022-03-11 13:25:00|2369.8|2363.8|2369.8|2363.8|2371.5|2365.5|2369.5|2363.5|14
1647005400000|2022-03-11 13:30:00|2369.3|2363.3|2367.8|2361.8|2370|2364|2367.8|2361|13
1647005700000|2022-03-11 13:35:00|2368.3|2362.3|2365.8|2359.8|2368.8|2362.8|2365.8|2359.8|15
1647006000000|2022-03-11 13:40:00|2366.8|2360.8|2372|2366|2374.3|2367.3|2366.8|2360.8|30
1647006300000|2022-03-11 13:45:00|2371.3|2365.3|2369.3|2363.3|2371.3|2365.3|2367|2361|20
1647006600000|2022-03-11 13:50:00|2368.8|2362.8|2364.3|2358.3|2369.3|2363.3|2364.3|2358.3|19
1647006900000|2022-03-11 13:55:00|2363.8|2357.8|2360.5|2354.5|2363.8|2357.8|2360.5|2353.5|8
1647007200000|2022-03-11 14:00:00|2360|2354|2364.3|2358.3|2365|2359|2359.5|2353.5|22
1647007500000|2022-03-11 14:05:00|2364.5|2358.5|2369.8|2363.8|2370.5|2364.5|2364.5|2358.5|20
1647007800000|2022-03-11 14:10:00|2370.5|2364.5|2371|2365|2373.8|2365|2370.5|2364.3|5
1647008100000|2022-03-11 14:15:00|2371.8|2361.5|2367.5|2361.5|2371.8|2361.8|2367.5|2360.8|6
1647008400000|2022-03-11 14:20:00|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1647008700000|2022-03-11 14:25:00|2367|2361|2365.8|2359.8|2367|2361|2365.8|2359.8|9
1647009000000|2022-03-11 14:30:00|2366|2360|2365.5|2359.5|2366.5|2360.5|2365.5|2359.5|4
1647009300000|2022-03-11 14:35:00|2365.3|2359.3|2364|2358|2365.3|2359.3|2363.5|2357.5|25
1647009600000|2022-03-11 14:40:00|2363.8|2357.8|2359.3|2353.3|2363.8|2357.8|2356.3|2350.3|42
1647009900000|2022-03-11 14:45:00|2359.5|2353.5|2358|2352|2361|2355|2358|2352|19
1647010200000|2022-03-11 14:50:00|2359.5|2353.5|2349.5|2343.5|2359.5|2353.5|2349.5|2343.5|36
1647010500000|2022-03-11 14:55:00|2349.8|2343.8|2350|2344|2350.8|2344.8|2349.5|2343.5|18
1647010800000|2022-03-11 15:00:00|2350.5|2344.5|2349.8|2343.8|2353.5|2347.5|2349.8|2343.8|32
1647011100000|2022-03-11 15:05:00|2350.8|2344.8|2349.8|2343.8|2350.8|2344.8|2349.5|2343.5|10
1647011400000|2022-03-11 15:10:00|2349.3|2343.3|2351|2345|2353.3|2347.3|2348.3|2342.3|26
1647011700000|2022-03-11 15:15:00|2350.5|2344.5|2344|2338|2350.5|2344.5|2342.3|2336.3|35
1647012000000|2022-03-11 15:20:00|2343.8|2337.8|2346.5|2340.5|2346.5|2340.5|2343.3|2337.3|23
1647012300000|2022-03-11 15:25:00|2345.5|2339.5|2346|2337|2353.5|2342|2333.5|2319.8|66
1647012600000|2022-03-11 15:30:00|2345.3|2339.3|2345.3|2339.3|2348|2339.5|2343.3|2334.5|45
1647012900000|2022-03-11 15:35:00|2345.8|2339.8|2348.8|2342.8|2350.3|2344.3|2344.5|2335.3|36
1647013200000|2022-03-11 15:40:00|2349|2343|2347.5|2338.5|2349.5|2343.5|2344.5|2337.5|17
1647013500000|2022-03-11 15:45:00|2346.8|2340.8|2337.5|2331.5|2346.8|2340.8|2337.3|2331.3|79
1647013800000|2022-03-11 15:50:00|2338|2332|2336.8|2330.8|2339.8|2333.8|2336.3|2329.8|44
1647014100000|2022-03-11 15:55:00|2336.5|2330.5|2340|2334|2342.5|2335.8|2336.5|2330|30
1647014400000|2022-03-11 16:00:00|2340.5|2334.5|2338.3|2332.3|2341|2335|2337.3|2331.3|44
1647014700000|2022-03-11 16:05:00|2337.3|2331.3|2330|2324|2337.5|2331.3|2328.8|2322.8|35
1647015000000|2022-03-11 16:10:00|2329.8|2323.8|2328.8|2322.8|2333.8|2327.3|2327.5|2321.5|52
1647015300000|2022-03-11 16:15:00|2329|2323|2337|2331|2337|2331|2325.3|2319.3|78
1647015600000|2022-03-11 16:20:00|2337.5|2331.5|2335.5|2329.5|2337.5|2331.5|2333.5|2326.5|23
1647015900000|2022-03-11 16:25:00|2335.3|2329.3|2332.3|2326.3|2336.3|2330.3|2331.8|2325.5|17
1647016200000|2022-03-11 16:30:00|2331.3|2325.3|2328.3|2322.3|2331.3|2325.3|2326.8|2320.8|20
1647016500000|2022-03-11 16:35:00|2327.8|2321.8|2329.8|2323.8|2333|2327|2327.8|2321.8|23
1647016800000|2022-03-11 16:40:00|2330|2324|2335.5|2329.5|2336.8|2329.5|2330|2324|20
1647017100000|2022-03-11 16:45:00|2334|2328|2333.8|2327.8|2336.3|2329.8|2333.5|2327.3|18
1647017400000|2022-03-11 16:50:00|2333.5|2327.5|2332.3|2326.3|2333.5|2327.5|2330.8|2324.8|24
1647017700000|2022-03-11 16:55:00|2331.8|2325.8|2328.8|2322.8|2332.3|2326.3|2327.8|2321.8|17
1647018000000|2022-03-11 17:00:00|2329.3|2323.3|2332.3|2326.3|2333.3|2327.3|2329.3|2323.3|17
1647018300000|2022-03-11 17:05:00|2332|2326|2331.3|2325.3|2332.3|2326.3|2329.5|2323|20
1647018600000|2022-03-11 17:10:00|2332|2326|2335|2329|2338.3|2329|2332|2325.8|17
1647018900000|2022-03-11 17:15:00|2334.3|2328.3|2336|2330|2336|2330|2333.3|2326.5|19
1647019200000|2022-03-11 17:20:00|2335|2329|2335.3|2329.3|2340.3|2332.5|2334|2327.3|23
1647019500000|2022-03-11 17:25:00|2334.8|2328.8|2333|2327|2336.3|2329.5|2332|2326|15
1647019800000|2022-03-11 17:30:00|2333.5|2327.5|2334|2328|2334.8|2328|2333|2324.8|20
1647020100000|2022-03-11 17:35:00|2333.5|2327.5|2328.3|2322.3|2335.3|2328.4|2328.3|2322|26
1647020400000|2022-03-11 17:40:00|2330.8|2321.5|2328.8|2322.8|2331.3|2324.5|2328.8|2321.5|11
1647020700000|2022-03-11 17:45:00|2328.5|2322.5|2328.5|2322.5|2329.5|2323.5|2328.5|2322.5|6
1647021000000|2022-03-11 17:50:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2326.8|2320.8|3
1647021300000|2022-03-11 17:55:00|2331|2319.8|2314.8|2303.5|2331|2319.8|2314.8|2303.5|19
1647219600000|2022-03-14 01:00:00|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|1
1647242400000|2022-03-14 07:20:00|2329.5|2309.5|2329.5|2309.5|2329.5|2309.5|2329.5|2309.5|1
1647243000000|2022-03-14 07:30:00|2329.8|2309.8|2329.5|2309.5|2329.8|2309.8|2329.5|2309.5|2
1647243600000|2022-03-14 07:40:00|2326.8|2306.8|2324.3|2304.3|2326.8|2306.8|2323.8|2303.8|11
1647243900000|2022-03-14 07:45:00|2323.5|2303.5|2313.1|2293.1|2323.5|2303.5|2313.1|2293.1|20
1647244200000|2022-03-14 07:50:00|2315.5|2295.5|2316|2296|2316.3|2296.3|2312.3|2292.3|10
1647244500000|2022-03-14 07:55:00|2309|2303|2311.3|2305.3|2311.3|2305.3|2306.8|2299.5|23
1647244800000|2022-03-14 08:00:00|2310.3|2304.3|2289|2283|2314.3|2306|2287.8|2281.8|78
1647245100000|2022-03-14 08:05:00|2288.5|2282.5|2289.5|2283.5|2291|2283.8|2287.3|2281.3|30
1647245400000|2022-03-14 08:10:00|2289.3|2283.3|2292.8|2286.8|2299.8|2293|2288|2282|26
1647245700000|2022-03-14 08:15:00|2292.5|2286.5|2290.5|2284.5|2292.5|2286.5|2290.5|2284.5|3
1647246000000|2022-03-14 08:20:00|2290.8|2284.8|2290|2284|2297|2290.3|2288.8|2282.8|30
1647246300000|2022-03-14 08:25:00|2289.8|2283.8|2273.3|2261|2289.8|2283.8|2260.3|2251.5|42
1647246600000|2022-03-14 08:30:00|2272.3|2266.3|2280.5|2274.5|2281.3|2274.5|2272.3|2265.8|16
1647246900000|2022-03-14 08:35:00|2281|2275|2291.8|2285.8|2293.5|2285.8|2281|2275|16
1647247200000|2022-03-14 08:40:00|2291|2285|2297.5|2291.5|2301.5|2291.5|2290.3|2283.5|11
1647247500000|2022-03-14 08:45:00|2298.3|2288.5|2292.8|2286.8|2298.3|2289|2292|2286|22
1647247800000|2022-03-14 08:50:00|2291.8|2285.8|2291|2285|2295|2286.3|2290.3|2284.3|14
1647248100000|2022-03-14 08:55:00|2290.5|2284.5|2289.3|2283.3|2292.8|2286|2289.3|2280|15
1647248400000|2022-03-14 09:00:00|2288.5|2282.5|2291|2285|2291.8|2285|2287.3|2281.3|17
1647248700000|2022-03-14 09:05:00|2294|2284.3|2298.3|2287.8|2301.5|2294.8|2291|2284.3|37
1647249000000|2022-03-14 09:10:00|2296.3|2290.3|2301|2290.3|2301.5|2291|2293.8|2287.5|19
1647249300000|2022-03-14 09:15:00|2298.8|2292.8|2298.5|2292.5|2299.3|2293.3|2296.5|2287.8|15
1647249600000|2022-03-14 09:20:00|2298.8|2292.8|2298.9|2292.9|2301|2292.9|2297|2290.3|11
1647249900000|2022-03-14 09:25:00|2298.8|2292.8|2295.8|2289.8|2298.8|2292.8|2295.8|2289.8|11
1647250200000|2022-03-14 09:30:00|2295.5|2289.5|2294|2288|2296|2290|2294|2288|6
1647250500000|2022-03-14 09:35:00|2293.8|2287.8|2289.3|2283.3|2293.8|2287.8|2288.3|2282.3|26
1647250800000|2022-03-14 09:40:00|2289|2283|2292.5|2283.8|2292.8|2286.8|2288|2282|25
1647251100000|2022-03-14 09:45:00|2291.8|2285.8|2287.8|2281.8|2292|2286|2286.5|2280.5|12
1647251400000|2022-03-14 09:50:00|2287.5|2281.5|2285.3|2279.3|2287.8|2281.8|2284.3|2278|12
1647251700000|2022-03-14 09:55:00|2284.5|2278.5|2282.5|2276.5|2285.8|2279|2282.3|2276.3|20
1647252000000|2022-03-14 10:00:00|2281.5|2275.5|2282|2276|2283.8|2276.5|2278.8|2272.8|39
1647252300000|2022-03-14 10:05:00|2281.5|2275.5|2279|2273|2281.5|2275.5|2278.8|2272.8|20
1647252600000|2022-03-14 10:10:00|2278.8|2272.8|2283.8|2277.8|2285|2279|2278.5|2272.5|25
1647252900000|2022-03-14 10:15:00|2283.3|2277.3|2279|2273|2283.3|2277.3|2279|2273|23
1647253200000|2022-03-14 10:20:00|2278.8|2272.8|2278.5|2272.5|2280|2274|2278.3|2272.3|17
1647253500000|2022-03-14 10:25:00|2279.3|2273.3|2275.8|2269.8|2279.5|2273.5|2274.8|2268.8|15
1647253800000|2022-03-14 10:30:00|2275.5|2269.5|2270.5|2264.5|2275.8|2269.8|2269.1|2261.5|24
1647254100000|2022-03-14 10:35:00|2269.5|2263.5|2269.3|2263.3|2271.8|2265.8|2268.5|2262.5|32
1647254400000|2022-03-14 10:40:00|2270|2264|2268.5|2262.5|2271|2265|2265.8|2259.8|24
1647254700000|2022-03-14 10:45:00|2267.8|2261.8|2264.3|2258.3|2270.3|2263.5|2264.3|2258.3|20
1647255000000|2022-03-14 10:50:00|2263.8|2257.8|2264|2258|2265.3|2259.3|2263.8|2257.8|19
1647255300000|2022-03-14 10:55:00|2263.5|2257.5|2266.3|2260.3|2267.8|2261.8|2263.5|2257.5|23
1647255600000|2022-03-14 11:00:00|2266.5|2260.5|2268.8|2262.8|2269.5|2263.5|2266|2260|21
1647255900000|2022-03-14 11:05:00|2269.3|2263.3|2270|2264|2270.3|2264.3|2269|2263|8
1647256200000|2022-03-14 11:10:00|2269.8|2263.8|2268.3|2262.3|2270|2264|2268|2262|24
1647256500000|2022-03-14 11:15:00|2268.8|2262.8|2269.8|2263.8|2269.8|2263.8|2268.3|2262.3|13
1647256800000|2022-03-14 11:20:00|2269|2263|2267.3|2261.3|2269.5|2263.5|2266.3|2260.3|25
1647257100000|2022-03-14 11:25:00|2266.8|2260.8|2262.8|2256.8|2266.8|2260.8|2262.5|2256.5|20
1647257400000|2022-03-14 11:30:00|2262.5|2256.5|2263.8|2257.8|2264.3|2258.3|2262.3|2256.3|22
1647257700000|2022-03-14 11:35:00|2263.5|2257.5|2264.3|2258.3|2264.5|2258.5|2263.3|2257.3|21
1647258000000|2022-03-14 11:40:00|2264|2258|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|28
1647258300000|2022-03-14 11:45:00|2264.3|2258.3|2270.3|2264.3|2273.5|2267.5|2263.8|2257.8|50
1647258600000|2022-03-14 11:50:00|2270|2264|2269.3|2263.3|2273.3|2266.3|2267.5|2261.5|48
1647258900000|2022-03-14 11:55:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.5|2262.5|18
1647259200000|2022-03-14 12:00:00|2269.5|2263.5|2269.8|2263.8|2271|2265|2269.3|2263.3|15
1647259500000|2022-03-14 12:05:00|2269.3|2263.3|2269.3|2263.3|2271.5|2265.5|2269.3|2263.3|19
1647259800000|2022-03-14 12:10:00|2270|2264|2283.5|2277.5|2285|2278.5|2270|2264|57
1647260100000|2022-03-14 12:15:00|2282.8|2276.8|2287|2281|2287.8|2281|2279.3|2272.5|53
1647260400000|2022-03-14 12:20:00|2286.5|2280.5|2284|2278|2286.5|2280.5|2282.3|2276.3|68
1647260700000|2022-03-14 12:25:00|2284.5|2278.5|2285.5|2279.5|2285.8|2279.8|2283|2277|50
1647261000000|2022-03-14 12:30:00|2285.3|2279.3|2288|2282|2291.3|2284.3|2283.5|2277.5|67
1647261300000|2022-03-14 12:35:00|2287.8|2281.8|2286.8|2280.8|2292.5|2283.8|2284|2278|82
1647261600000|2022-03-14 12:40:00|2286.3|2280.3|2287.3|2281.3|2291|2285|2285|2279|45
1647261900000|2022-03-14 12:45:00|2287|2281|2290.8|2284.8|2291.3|2284.8|2284.8|2278.8|98
1647262200000|2022-03-14 12:50:00|2290.3|2284.3|2288.5|2282.5|2293|2287|2287.3|2281.3|48
1647262500000|2022-03-14 12:55:00|2288|2282|2288.3|2282.3|2288.8|2282.8|2286.5|2280.5|22
1647262800000|2022-03-14 13:00:00|2288.5|2282.5|2285|2279|2290|2284|2283.3|2277.3|80
1647263100000|2022-03-14 13:05:00|2284.8|2278.8|2285|2279|2287|2280.3|2283|2277|34
1647263400000|2022-03-14 13:10:00|2284.5|2278.5|2283.3|2277.3|2285|2279|2282.3|2276.3|30
1647263700000|2022-03-14 13:15:00|2284|2278|2277|2271|2284.5|2278.5|2276.3|2269.3|61
1647264000000|2022-03-14 13:20:00|2276.5|2270.5|2272.3|2266.3|2281|2273.5|2271.8|2265.8|74
1647264300000|2022-03-14 13:25:00|2272|2266|2270.6|2264.6|2272.9|2266.9|2269.4|2263.4|53
1647264600000|2022-03-14 13:30:00|2272.4|2266.4|2276.6|2270.6|2277.8|2271.4|2272.4|2266.4|44
1647264900000|2022-03-14 13:35:00|2276.9|2270.9|2273.1|2267.1|2278.3|2272.1|2270.9|2264.9|63
1647265200000|2022-03-14 13:40:00|2272.4|2266.4|2275.1|2269.1|2275.9|2269.9|2272.4|2266.4|42
1647265500000|2022-03-14 13:45:00|2275.9|2269.9|2277.1|2271.1|2279.1|2273.1|2272.9|2266.9|51
1647265800000|2022-03-14 13:50:00|2275.9|2269.9|2274.4|2268.4|2278.1|2272.1|2273.4|2267.4|61
1647266100000|2022-03-14 13:55:00|2274.1|2268.1|2275.1|2269.1|2276.4|2270.4|2272.4|2266.4|38
1647266400000|2022-03-14 14:00:00|2276.1|2270.1|2270.9|2264.9|2276.8|2270.6|2270.9|2264.9|45
1647266700000|2022-03-14 14:05:00|2272.1|2266.1|2271.9|2265.9|2272.4|2266.4|2270.6|2264.6|27
1647267000000|2022-03-14 14:10:00|2271.1|2265.1|2269.4|2263.4|2271.9|2265.9|2268.9|2262.9|31
1647267300000|2022-03-14 14:15:00|2269.6|2263.6|2270.6|2264.6|2270.9|2264.9|2268.9|2262.9|31
1647267600000|2022-03-14 14:20:00|2270.4|2264.4|2266.1|2260.1|2270.6|2264.6|2264.9|2258.9|38
1647267900000|2022-03-14 14:25:00|2265.4|2259.4|2265.4|2259.4|2266.4|2260.4|2264.4|2258.4|33
1647268200000|2022-03-14 14:30:00|2264.9|2258.9|2259.1|2253.1|2264.9|2258.9|2258.6|2252.6|26
1647268500000|2022-03-14 14:35:00|2258.9|2252.9|2257.9|2251.9|2259.9|2253.9|2257.4|2251.4|41
1647268800000|2022-03-14 14:40:00|2257.6|2251.6|2260.6|2254.6|2261.4|2255.4|2256.1|2250.1|63
1647269100000|2022-03-14 14:45:00|2260.9|2254.9|2257.4|2251.4|2260.9|2254.9|2256.4|2250.4|50
1647269400000|2022-03-14 14:50:00|2258.1|2252.1|2257.4|2251.4|2258.6|2252.6|2256.4|2250.4|25
1647269700000|2022-03-14 14:55:00|2256.9|2250.9|2256.9|2250.9|2257.4|2251.4|2255.6|2249.6|18
1647270000000|2022-03-14 15:00:00|2256.6|2250.6|2254.4|2248.4|2256.6|2250.6|2254.4|2248.4|8
1647270300000|2022-03-14 15:05:00|2254.1|2248.1|2255.4|2249.4|2256.4|2250.4|2253.9|2247.9|33
1647270600000|2022-03-14 15:10:00|2255.1|2249.1|2255.4|2249.4|2255.6|2249.6|2254.1|2248.1|18
1647270900000|2022-03-14 15:15:00|2255.1|2249.1|2255.9|2249.9|2258.6|2252.6|2254.4|2248.4|55
1647271200000|2022-03-14 15:20:00|2256.4|2250.4|2258.6|2252.6|2260.6|2254.6|2256.4|2250.4|29
1647271500000|2022-03-14 15:25:00|2258.4|2252.4|2258.1|2252.1|2258.6|2252.6|2257.4|2251.4|22
1647271800000|2022-03-14 15:30:00|2257.9|2251.9|2255.4|2249.4|2258.1|2252.1|2254.9|2248.9|37
1647272100000|2022-03-14 15:35:00|2255.6|2249.6|2254.4|2248.4|2255.6|2249.6|2253.9|2247.9|45
1647272400000|2022-03-14 15:40:00|2254.1|2248.1|2256.4|2250.4|2256.4|2250.4|2253.6|2247.6|43
1647272700000|2022-03-14 15:45:00|2255.6|2249.6|2256.1|2250.1|2256.4|2250.4|2253.9|2247.9|42
1647273000000|2022-03-14 15:50:00|2255.9|2249.9|2258.4|2252.4|2259.4|2253.4|2255.9|2249.9|22
1647273300000|2022-03-14 15:55:00|2258.1|2252.1|2268.3|2260|2272.3|2260.8|2258.1|2252.1|62
1647273600000|2022-03-14 16:00:00|2268|2260.9|2268.5|2260.3|2270.5|2263.9|2263.4|2257.4|64
1647273900000|2022-03-14 16:05:00|2268.8|2260.8|2269.9|2263.9|2271.9|2265.9|2263.4|2257.4|80
1647274200000|2022-03-14 16:10:00|2269.4|2263.4|2272.6|2266.6|2275.1|2269.1|2268.4|2262.3|137
1647274500000|2022-03-14 16:15:00|2271.6|2265.6|2274.1|2268.1|2274.1|2268.1|2267.1|2261.1|137
1647274800000|2022-03-14 16:20:00|2272.9|2266.9|2268.1|2262.1|2273.1|2267.1|2268.1|2262.1|37
1647275100000|2022-03-14 16:25:00|2267.6|2261.6|2264.4|2258.4|2268.1|2262.1|2262.1|2256.1|53
1647275400000|2022-03-14 16:30:00|2263.6|2257.6|2261.9|2255.9|2263.8|2257.6|2261.4|2255.4|50
1647275700000|2022-03-14 16:35:00|2261.4|2255.4|2260.1|2254.1|2261.9|2255.9|2259.1|2253.1|27
1647276000000|2022-03-14 16:40:00|2260.4|2254.4|2266.9|2260.9|2267.6|2261.6|2260.4|2254.4|25
1647276300000|2022-03-14 16:45:00|2267.1|2261.1|2267.4|2261.4|2267.6|2261.6|2266.9|2260.9|5
1647276600000|2022-03-14 16:50:00|2267.5|2259|2266.6|2260.6|2268.9|2262.9|2266.6|2259|12
1647276900000|2022-03-14 16:55:00|2266.1|2260.1|2269.8|2260.5|2269.8|2260.5|2265.9|2257.3|8
1647277200000|2022-03-14 17:00:00|2268.8|2258|2268.8|2259.3|2268.8|2259.3|2268.8|2257.5|6
1647277800000|2022-03-14 17:10:00|2270.8|2260.3|2269.5|2260.3|2270.8|2260.3|2269.5|2260.3|4
1647278700000|2022-03-14 17:25:00|2268.5|2260|2268|2258.5|2268.5|2260|2267|2257|12
1647279000000|2022-03-14 17:30:00|2268.3|2258.8|2266.8|2257.5|2268.5|2259|2266.8|2257.5|4
1647279900000|2022-03-14 17:45:00|2266.3|2257|2266.8|2257.5|2266.8|2257.5|2266.3|2257|3
1647280500000|2022-03-14 17:55:00|2267|2257.3|2266.8|2257.5|2267|2257.5|2266.8|2257.3|3
1647306000000|2022-03-15 01:00:00|2272.6|2252.6|2270.3|2250.3|2272.6|2252.6|2270.3|2250.3|2
1647306900000|2022-03-15 01:15:00|2269|2249|2267|2247|2269|2249|2267|2247|3
1647307200000|2022-03-15 01:20:00|2265.8|2245.8|2264.3|2244.3|2265.8|2245.8|2264|2244|5
1647307500000|2022-03-15 01:25:00|2264|2244|2264.3|2244.3|2264.3|2244.3|2264|2244|2
1647307800000|2022-03-15 01:30:00|2264|2244|2261.3|2241.3|2264|2244|2261.3|2241.3|4
1647308100000|2022-03-15 01:35:00|2262.5|2242.5|2261.8|2241.8|2263.8|2243.8|2261.8|2241.8|6
1647308400000|2022-03-15 01:40:00|2261.5|2241.5|2261.5|2241.5|2261.5|2241.5|2261.5|2241.5|1
1647308700000|2022-03-15 01:45:00|2262.3|2242.3|2262.3|2242.3|2262.3|2242.3|2262.3|2242.3|1
1647309000000|2022-03-15 01:50:00|2263.8|2243.8|2265.5|2245.5|2265.5|2245.5|2263|2243|7
1647309300000|2022-03-15 01:55:00|2267|2247|2269.5|2249.5|2269.5|2249.5|2267|2247|6
1647309600000|2022-03-15 02:00:00|2269.3|2249.3|2270|2250|2270.3|2250.3|2269|2249|5
1647309900000|2022-03-15 02:05:00|2269.8|2249.8|2270.3|2250.3|2270.3|2250.3|2269.8|2249.8|2
1647310200000|2022-03-15 02:10:00|2270.5|2250.5|2270.5|2250.5|2270.5|2250.5|2270.5|2250.5|1
1647310500000|2022-03-15 02:15:00|2270.8|2250.8|2270.3|2250.3|2270.8|2250.8|2270.3|2250.3|2
1647310800000|2022-03-15 02:20:00|2271.5|2251.5|2272.9|2252.9|2274|2254|2271.1|2251.1|6
1647311100000|2022-03-15 02:25:00|2271.5|2251.5|2271.5|2251.5|2271.5|2251.5|2271.5|2251.5|1
1647311400000|2022-03-15 02:30:00|2272|2252|2275.8|2255.8|2275.8|2255.8|2272|2252|6
1647311700000|2022-03-15 02:35:00|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|1
1647312000000|2022-03-15 02:40:00|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|1
1647312600000|2022-03-15 02:50:00|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|2276.5|2256.5|1
1647312900000|2022-03-15 02:55:00|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|2276.8|2256.8|1
1647313200000|2022-03-15 03:00:00|2276.3|2256.3|2276.5|2256.5|2276.5|2256.5|2276.3|2256.3|2
1647313800000|2022-03-15 03:10:00|2276.8|2256.8|2277|2257|2277|2257|2276.8|2256.8|2
1647314100000|2022-03-15 03:15:00|2277.3|2257.3|2277.5|2257.5|2277.5|2257.5|2277.3|2257.3|2
1647314400000|2022-03-15 03:20:00|2278|2258|2277.8|2257.8|2278|2258|2277.8|2257.8|2
1647314700000|2022-03-15 03:25:00|2278.8|2258.8|2280|2260|2280.5|2260.5|2277.6|2257.6|22
1647315000000|2022-03-15 03:30:00|2278.3|2258.3|2278.5|2258.5|2280|2260|2278.3|2258.3|17
1647316500000|2022-03-15 03:55:00|2278.3|2258.3|2278.3|2258.3|2278.3|2258.3|2278.3|2258.3|1
1647318600000|2022-03-15 04:30:00|2277.8|2257.8|2280.5|2260.5|2280.5|2260.5|2277.8|2257.8|5
1647318900000|2022-03-15 04:35:00|2280.8|2260.8|2280.8|2260.8|2280.8|2260.8|2280.8|2260.8|1
1647319200000|2022-03-15 04:40:00|2281.1|2261.1|2281|2261|2282|2262|2280.5|2260.5|5
1647319500000|2022-03-15 04:45:00|2281.5|2261.5|2284.8|2264.8|2285|2265|2281.5|2261.5|5
1647319800000|2022-03-15 04:50:00|2285.3|2265.3|2285.3|2265.3|2285.3|2265.3|2285.3|2265.3|1
1647320400000|2022-03-15 05:00:00|2284|2264|2282.4|2262.4|2284|2264|2282.4|2262.4|3
1647320700000|2022-03-15 05:05:00|2282|2262|2282|2262|2282|2262|2282|2262|1
1647321300000|2022-03-15 05:15:00|2281.8|2261.8|2281.8|2261.8|2281.8|2261.8|2281.8|2261.8|1
1647322200000|2022-03-15 05:30:00|2280.8|2260.8|2280.5|2260.5|2281.3|2261.3|2280|2260|5
1647322500000|2022-03-15 05:35:00|2281.5|2261.5|2282.5|2262.5|2282.8|2262.8|2281.5|2261.5|4
1647322800000|2022-03-15 05:40:00|2282.8|2262.8|2283|2263|2283.3|2263.3|2282.8|2262.8|4
1647323100000|2022-03-15 05:45:00|2282.5|2262.5|2281.8|2261.8|2282.5|2262.5|2281.5|2261.5|3
1647323400000|2022-03-15 05:50:00|2282.3|2262.3|2281.8|2261.8|2282.3|2262.3|2281.8|2261.8|2
1647323700000|2022-03-15 05:55:00|2280.5|2260.5|2281.5|2261.5|2281.5|2261.5|2279.5|2259.5|6
1647324000000|2022-03-15 06:00:00|2280|2260|2278.8|2258.8|2281.3|2261.3|2277.3|2257.3|9
1647324300000|2022-03-15 06:05:00|2277.8|2257.8|2284.8|2264.8|2284.8|2264.8|2277.8|2257.8|13
1647324600000|2022-03-15 06:10:00|2285.8|2265.8|2288.3|2268.3|2288.8|2268.8|2285.8|2265.8|4
1647324900000|2022-03-15 06:15:00|2288.5|2268.5|2291.3|2271.3|2292|2272|2288.5|2268.5|6
1647325200000|2022-03-15 06:20:00|2293|2273|2291.3|2271.3|2302.3|2282.3|2291.3|2271.3|17
1647325500000|2022-03-15 06:25:00|2292|2272|2293.8|2273.8|2293.8|2273.8|2292|2272|5
1647325800000|2022-03-15 06:30:00|2294|2274|2293.8|2273.8|2294|2274|2293.8|2273.8|2
1647326100000|2022-03-15 06:35:00|2293.3|2273.3|2293.3|2273.3|2293.5|2273.5|2293|2273|5
1647326400000|2022-03-15 06:40:00|2293.5|2273.5|2293.3|2273.3|2293.5|2273.5|2293.3|2273.3|2
1647326700000|2022-03-15 06:45:00|2293.5|2273.5|2294.5|2274.5|2296.4|2276.4|2293.5|2273.5|8
1647327000000|2022-03-15 06:50:00|2294|2274|2294.3|2274.3|2294.3|2274.3|2294|2274|2
1647327300000|2022-03-15 06:55:00|2294|2274|2294.3|2274.3|2294.3|2274.3|2294|2274|2
1647327600000|2022-03-15 07:00:00|2294.5|2274.5|2291.5|2271.5|2294.5|2274.5|2291.5|2271.5|5
1647327900000|2022-03-15 07:05:00|2291.3|2271.3|2285.8|2265.8|2291.3|2271.3|2285.8|2265.8|6
1647328200000|2022-03-15 07:10:00|2285.5|2265.5|2279.5|2259.5|2285.5|2265.5|2279.5|2259.5|8
1647328500000|2022-03-15 07:15:00|2279.3|2259.3|2276.5|2256.5|2279.3|2259.3|2276.5|2256.5|4
1647328800000|2022-03-15 07:20:00|2277.3|2257.3|2277|2257|2277.3|2257.3|2277|2257|2
1647329100000|2022-03-15 07:25:00|2274|2254|2271.8|2253|2274|2254|2271.8|2252.3|4
1647329400000|2022-03-15 07:30:00|2271|2252.3|2270.3|2251.5|2271|2252.3|2268.8|2250|4
1647329700000|2022-03-15 07:35:00|2270.5|2251.8|2271|2252.3|2271.3|2252.5|2269.8|2251|6
1647330000000|2022-03-15 07:40:00|2270.3|2251.5|2268|2249.3|2270.3|2251.5|2267|2248.3|8
1647330300000|2022-03-15 07:45:00|2267.8|2249|2268|2249.3|2268|2249.3|2267.8|2249|2
1647330600000|2022-03-15 07:50:00|2267|2248.3|2267.3|2248.5|2267.3|2248.5|2267|2248.3|2
1647330900000|2022-03-15 07:55:00|2269|2249|2260.4|2254.4|2269|2256.1|2259.9|2249|21
1647331200000|2022-03-15 08:00:00|2260.1|2254.1|2259.9|2253.9|2260.6|2254.6|2259.6|2253.6|10
1647331500000|2022-03-15 08:05:00|2260.6|2254.6|2264.4|2258.4|2264.4|2258.4|2260.4|2254.4|17
1647331800000|2022-03-15 08:10:00|2264.5|2256.5|2260.1|2254.1|2264.5|2258.4|2260.1|2254.1|11
1647332100000|2022-03-15 08:15:00|2259.9|2253.9|2255.9|2249.9|2260.4|2254.4|2255.9|2249.9|19
1647332400000|2022-03-15 08:20:00|2255.1|2249.1|2253.1|2247.1|2257.3|2251.1|2252.6|2246.6|23
1647332700000|2022-03-15 08:25:00|2252.1|2246.1|2250.1|2244.1|2252.3|2246.1|2245.9|2239.9|23
1647333000000|2022-03-15 08:30:00|2253|2244|2255.1|2249.1|2255.9|2249.9|2253|2244|19
1647333300000|2022-03-15 08:35:00|2254.4|2248.4|2253.9|2247.9|2255.1|2249.1|2253.9|2247.9|13
1647333600000|2022-03-15 08:40:00|2254.1|2248.1|2249.1|2243.1|2254.1|2248.1|2248.9|2242.9|13
1647333900000|2022-03-15 08:45:00|2248.9|2242.9|2250.9|2244.9|2251.4|2245.4|2248.1|2242.1|14
1647334200000|2022-03-15 08:50:00|2250.6|2244.6|2251.6|2245.6|2251.9|2245.9|2248.6|2242.6|18
1647334500000|2022-03-15 08:55:00|2251.9|2245.9|2249.4|2243.4|2251.9|2245.9|2248.9|2242.9|17
1647334800000|2022-03-15 09:00:00|2249.9|2243.9|2245.9|2239.9|2250.6|2244.6|2245.9|2239.9|27
1647335100000|2022-03-15 09:05:00|2246.1|2240.1|2241.4|2235.4|2247.4|2241.4|2241.4|2235.4|15
1647335400000|2022-03-15 09:10:00|2241.9|2235.9|2244.1|2238.1|2244.1|2238.1|2235.6|2229.6|29
1647335700000|2022-03-15 09:15:00|2244.9|2238.9|2242.9|2236.9|2247.6|2241.6|2242.6|2236.6|35
1647336000000|2022-03-15 09:20:00|2243.4|2237.4|2246.6|2240.6|2246.9|2240.9|2243.4|2237.4|19
1647336300000|2022-03-15 09:25:00|2246.1|2240.1|2244.4|2238.4|2248.1|2242.1|2244.4|2238.4|20
1647336600000|2022-03-15 09:30:00|2243.9|2237.9|2244.6|2238.6|2247.1|2241.1|2243.9|2237.9|24
1647336900000|2022-03-15 09:35:00|2244.9|2238.9|2243.9|2237.9|2246.6|2240.6|2243.6|2237.6|13
1647337200000|2022-03-15 09:40:00|2244.1|2238.1|2243.9|2237.9|2244.4|2238.4|2243.4|2237.4|9
1647337500000|2022-03-15 09:45:00|2244.1|2238.1|2245.1|2239.1|2245.1|2239.1|2243.4|2237.4|20
1647337800000|2022-03-15 09:50:00|2244.9|2238.9|2243.6|2237.6|2244.9|2238.9|2243.4|2237.4|19
1647338100000|2022-03-15 09:55:00|2243.9|2237.9|2240.9|2234.9|2244.1|2238.1|2240.6|2234.6|25
1647338400000|2022-03-15 10:00:00|2240.1|2234.1|2243.6|2237.6|2243.6|2237.6|2237.4|2231.3|23
1647338700000|2022-03-15 10:05:00|2243.9|2237.9|2246.9|2240.9|2246.9|2240.9|2243.1|2237.1|14
1647339000000|2022-03-15 10:10:00|2247.6|2241.6|2247.6|2241.6|2248.1|2242.1|2247.4|2241.4|5
1647339300000|2022-03-15 10:15:00|2247.9|2241.9|2247.6|2241.6|2247.9|2241.9|2247.6|2241.6|2
1647339600000|2022-03-15 10:20:00|2247.1|2241.1|2256.1|2250.1|2256.9|2250.9|2246.9|2240.9|30
1647339900000|2022-03-15 10:25:00|2256.6|2250.6|2255.6|2249.6|2264|2256.1|2255.6|2249.6|31
1647340200000|2022-03-15 10:30:00|2255.9|2249.9|2255.1|2249.1|2256.4|2250.4|2255.1|2249.1|8
1647340500000|2022-03-15 10:35:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2254.9|2248.9|8
1647340800000|2022-03-15 10:40:00|2254.9|2248.9|2254.4|2248.4|2255.4|2249.4|2254.4|2248.4|5
1647341100000|2022-03-15 10:45:00|2254.1|2248.1|2252.6|2246.6|2254.1|2248.1|2252.4|2246.4|7
1647341400000|2022-03-15 10:50:00|2251.6|2245.6|2251.4|2245.4|2251.6|2245.6|2250.6|2244.6|3
1647341700000|2022-03-15 10:55:00|2251.1|2245.1|2248.4|2242.4|2251.4|2245.4|2248.4|2242.4|7
1647342000000|2022-03-15 11:00:00|2248.6|2242.6|2248.1|2242.1|2248.6|2242.6|2248.1|2242.1|5
1647342300000|2022-03-15 11:05:00|2248.4|2242.4|2250.4|2244.4|2250.4|2244.4|2248.1|2242.1|5
1647342600000|2022-03-15 11:10:00|2249.9|2243.9|2247.1|2241.1|2249.9|2243.9|2247.1|2241.1|12
1647342900000|2022-03-15 11:15:00|2247.9|2241.9|2248.9|2242.9|2250.6|2244.6|2247.6|2241.6|15
1647343200000|2022-03-15 11:20:00|2249.1|2243.1|2254.6|2248.6|2256.8|2249.1|2249.1|2243.1|18
1647343500000|2022-03-15 11:25:00|2254.4|2248.4|2252.9|2246.9|2254.4|2248.4|2251.9|2245.9|21
1647343800000|2022-03-15 11:30:00|2253.1|2247.1|2251.4|2245.4|2253.1|2247.1|2250.9|2244.9|20
1647344100000|2022-03-15 11:35:00|2251.1|2245.1|2249.1|2243.1|2251.1|2245.1|2248.6|2242.6|17
1647344400000|2022-03-15 11:40:00|2248.9|2242.9|2249.9|2243.9|2250.1|2244.1|2248.4|2242.4|9
1647344700000|2022-03-15 11:45:00|2249.6|2243.6|2248.6|2242.6|2249.9|2243.9|2248.6|2242.6|10
1647345000000|2022-03-15 11:50:00|2248.4|2242.4|2250.1|2244.1|2250.4|2244.4|2248.4|2242.4|12
1647345300000|2022-03-15 11:55:00|2249.9|2243.9|2248.1|2242.1|2249.9|2243.9|2247.9|2241.9|13
1647345600000|2022-03-15 12:00:00|2247.9|2241.9|2248.6|2242.6|2249.4|2243.4|2246.9|2240.9|13
1647345900000|2022-03-15 12:05:00|2248.1|2242.1|2245.9|2239.9|2248.1|2242.1|2245.9|2239.9|16
1647346200000|2022-03-15 12:10:00|2246.1|2240.1|2246.9|2240.9|2248.1|2242.1|2246.1|2240.1|20
1647346500000|2022-03-15 12:15:00|2246.6|2240.6|2247.1|2241.1|2248.1|2242.1|2246.4|2240.4|14
1647346800000|2022-03-15 12:20:00|2246.9|2240.9|2247.1|2241.1|2247.1|2241.1|2246.4|2240.4|21
1647347100000|2022-03-15 12:25:00|2246.9|2240.9|2246.6|2240.6|2247.1|2241.1|2245.6|2239.6|21
1647347400000|2022-03-15 12:30:00|2246.4|2240.4|2246.9|2240.9|2249.1|2243.1|2245.6|2239.6|34
1647347700000|2022-03-15 12:35:00|2246.1|2240.1|2246.4|2240.4|2247.6|2241.6|2245.6|2239.6|8
1647348000000|2022-03-15 12:40:00|2245.6|2239.6|2247.4|2241.4|2248.9|2242.9|2244.6|2238.6|18
1647348300000|2022-03-15 12:45:00|2246.1|2240.1|2247.9|2241.9|2250.4|2244.4|2246.1|2240.1|23
1647348600000|2022-03-15 12:50:00|2248.1|2242.1|2249.9|2243.9|2252.4|2246.4|2248.1|2242.1|26
1647348900000|2022-03-15 12:55:00|2250.1|2244.1|2252.1|2246.1|2253.4|2247.4|2249.9|2243.9|19
1647349200000|2022-03-15 13:00:00|2252.6|2246.6|2261.1|2255.1|2261.6|2255.6|2252.6|2246.6|144
1647349500000|2022-03-15 13:05:00|2261.9|2255.9|2261.1|2255.1|2262.4|2256.4|2259.6|2253.6|60
1647349800000|2022-03-15 13:10:00|2260.9|2254.9|2254.6|2248.6|2260.9|2254.9|2251.1|2245.1|41
1647350100000|2022-03-15 13:15:00|2256.8|2248.8|2260.1|2254.1|2262.4|2256.4|2255.1|2248.8|40
1647350400000|2022-03-15 13:20:00|2259.9|2253.9|2260.4|2254.4|2261.1|2255.1|2259.1|2253.1|30
1647350700000|2022-03-15 13:25:00|2261.1|2255.1|2262.4|2256.4|2262.4|2256.4|2260.4|2254.4|23
1647351000000|2022-03-15 13:30:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2260.4|2254.4|23
1647351300000|2022-03-15 13:35:00|2261.6|2255.6|2256.4|2250.4|2263.1|2257.1|2256.4|2250.4|29
1647351600000|2022-03-15 13:40:00|2256.1|2250.1|2254.1|2248.1|2256.1|2250.1|2252.1|2246.1|30
1647351900000|2022-03-15 13:45:00|2253.9|2247.9|2253.1|2247.1|2254.9|2248.9|2251.9|2245.9|35
1647352200000|2022-03-15 13:50:00|2253.4|2247.4|2254.9|2248.9|2255.9|2249.9|2252.9|2246.9|17
1647352500000|2022-03-15 13:55:00|2254.6|2248.6|2254.1|2248.1|2256.1|2250.1|2251.6|2245.6|30
1647352800000|2022-03-15 14:00:00|2253.9|2247.9|2265.4|2259.4|2265.4|2259.4|2253.9|2247.9|17
1647353100000|2022-03-15 14:05:00|2264.9|2258.9|2272.4|2266.4|2272.5|2266.4|2264.6|2258.6|47
1647353400000|2022-03-15 14:10:00|2271.1|2265.1|2271.4|2265.4|2282.5|2274.8|2271.1|2263.8|52
1647353700000|2022-03-15 14:15:00|2272.1|2266.1|2264.3|2255.8|2272.1|2266.1|2263.9|2255.8|21
1647354000000|2022-03-15 14:20:00|2262.4|2256.4|2264.9|2258.9|2264.9|2258.9|2261.1|2255.1|15
1647354300000|2022-03-15 14:25:00|2264.6|2258.6|2266.6|2260.6|2266.6|2260.6|2262.9|2256.8|25
1647354600000|2022-03-15 14:30:00|2266.4|2260.4|2266.6|2260.6|2273.5|2267.4|2265.1|2259.1|28
1647354900000|2022-03-15 14:35:00|2266.1|2260.1|2260.4|2254.4|2266.6|2260.6|2260.4|2254.4|19
1647355200000|2022-03-15 14:40:00|2259.4|2253.4|2257.4|2251.4|2259.4|2253.4|2256.6|2250.6|43
1647355500000|2022-03-15 14:45:00|2257.9|2251.9|2262.1|2256.1|2262.1|2256.1|2257.4|2251.4|42
1647355800000|2022-03-15 14:50:00|2261.9|2255.9|2255.6|2249.6|2261.9|2255.9|2253.9|2247.9|37
1647356100000|2022-03-15 14:55:00|2254.6|2248.6|2255.9|2249.9|2260.5|2254.4|2253.6|2247.6|33
1647356400000|2022-03-15 15:00:00|2255.6|2249.6|2256.1|2250.1|2256.6|2250.6|2254.9|2248.9|19
1647356700000|2022-03-15 15:05:00|2255.1|2249.1|2256.4|2250.4|2257.1|2251.1|2252.1|2245.8|43
1647357000000|2022-03-15 15:10:00|2255.4|2249.4|2259.4|2253.4|2262.3|2253.4|2254.4|2248.4|30
1647357300000|2022-03-15 15:15:00|2258.6|2252.6|2260.1|2254.1|2264|2254.8|2258.6|2252.6|27
1647357600000|2022-03-15 15:20:00|2259.6|2253.6|2254.1|2248.1|2260.1|2254.1|2252.6|2246.6|24
1647357900000|2022-03-15 15:25:00|2253.4|2247.4|2256.1|2250.1|2257.3|2251.3|2251.6|2245.6|32
1647358200000|2022-03-15 15:30:00|2255.9|2249.9|2254.4|2248.4|2255.9|2249.9|2253.6|2247.6|20
1647358500000|2022-03-15 15:35:00|2254.6|2248.6|2254.1|2248.1|2254.6|2248.6|2254.1|2248.1|2
1647358800000|2022-03-15 15:40:00|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2252.9|2246.9|7
1647359100000|2022-03-15 15:45:00|2254.4|2248.4|2255.4|2249.4|2256.1|2250.1|2254.4|2248.4|9
1647359400000|2022-03-15 15:50:00|2255.1|2249.1|2255.9|2249.9|2256.4|2250.4|2254.1|2248.1|13
1647359700000|2022-03-15 15:55:00|2255.1|2249.1|2250.1|2244.1|2255.1|2249.1|2248.4|2242.4|53
1647360000000|2022-03-15 16:00:00|2249.9|2243.9|2241.9|2235.9|2249.9|2243.9|2241.6|2235.6|56
1647360300000|2022-03-15 16:05:00|2241.6|2235.6|2248.1|2242.1|2249.3|2242.1|2240.1|2234.1|54
1647360600000|2022-03-15 16:10:00|2248.3|2240.3|2244.1|2238.1|2248.9|2242.9|2243.4|2237.4|53
1647360900000|2022-03-15 16:15:00|2243.4|2237.4|2244.9|2238.9|2250.5|2244.4|2243.1|2237.1|69
1647361200000|2022-03-15 16:20:00|2245.1|2239.1|2250.4|2244.4|2250.4|2244.4|2245.1|2239.1|18
1647361500000|2022-03-15 16:25:00|2250.9|2244.9|2255.4|2249.4|2255.4|2249.4|2250.9|2244.9|24
1647361800000|2022-03-15 16:30:00|2255.9|2249.9|2266.3|2260.3|2267.5|2261.1|2255.9|2249.9|34
1647362100000|2022-03-15 16:35:00|2266.4|2260.4|2270.6|2264.6|2270.6|2264.6|2265.8|2259.8|24
1647362400000|2022-03-15 16:40:00|2270.4|2264.4|2268|2259.8|2271.4|2265.4|2268|2259.8|18
1647362700000|2022-03-15 16:45:00|2265.9|2259.9|2265.4|2259.4|2265.9|2259.9|2263.1|2256|7
1647363000000|2022-03-15 16:50:00|2265.6|2259.6|2266.9|2260.9|2266.9|2260.9|2265.4|2259.4|4
1647363300000|2022-03-15 16:55:00|2268.5|2259.3|2269.3|2260|2274.8|2263.5|2268.5|2259.3|19
1647363600000|2022-03-15 17:00:00|2268.5|2259.8|2268|2258.8|2268.5|2259.8|2268|2258.8|3
1647363900000|2022-03-15 17:05:00||2258.5||2258.5||2258.5||2258.5|1
1647364500000|2022-03-15 17:15:00|2267.3|2257.8|2267|2257.8|2267.3|2257.8|2267|2257.8|2
1647364800000|2022-03-15 17:20:00||2257.5||2257.5||2257.5||2257.5|1
1647365100000|2022-03-15 17:25:00|2266|2256.8|2267|2257.8|2268|2258.8|2266|2256.8|7
1647365400000|2022-03-15 17:30:00|2267.3|2258|2267.3|2258|2267.3|2258|2267.3|2258|2
1647366000000|2022-03-15 17:40:00||2257.8||2257.8||2257.8||2257.8|1
1647366300000|2022-03-15 17:45:00|2267|2257.5|2266.8|2257.5|2267|2257.5|2266.8|2257.5|2
1647366900000|2022-03-15 17:55:00|2267.8|2258.5|2270.8|2261.5|2272|2261.5|2267.8|2257.3|27
1647392400000|2022-03-16 01:00:00|2273.9|2253.9|2275.9|2255.9|2286.3|2266.3|2273.9|2253.9|8
1647392700000|2022-03-16 01:05:00|2275|2255|2275|2255|2275|2255|2275|2255|1
1647393000000|2022-03-16 01:10:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647393600000|2022-03-16 01:20:00|2275.8|2255.8|2276.8|2256.8|2276.8|2256.8|2275.8|2255.8|2
1647393900000|2022-03-16 01:25:00|2274.6|2254.6|2275.8|2255.8|2276.5|2256.5|2274|2254|8
1647394800000|2022-03-16 01:40:00|2275.5|2255.5|2275.5|2255.5|2275.5|2255.5|2275.5|2255.5|1
1647395100000|2022-03-16 01:45:00|2275.3|2255.3|2278.8|2258.8|2278.8|2258.8|2275.3|2255.3|3
1647395400000|2022-03-16 01:50:00|2281|2261|2275.8|2255.8|2281|2261|2275.8|2255.8|10
1647395700000|2022-03-16 01:55:00|2275|2255|2275|2255|2275|2255|2275|2255|1
1647396000000|2022-03-16 02:00:00|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|1
1647396300000|2022-03-16 02:05:00|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|1
1647396600000|2022-03-16 02:10:00|2275|2255|2275.3|2255.3|2275.3|2255.3|2275|2255|2
1647396900000|2022-03-16 02:15:00|2275|2255|2275|2255|2275|2255|2275|2255|1
1647397500000|2022-03-16 02:25:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647398700000|2022-03-16 02:45:00|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|1
1647399300000|2022-03-16 02:55:00|2275.5|2255.5|2275|2255|2275.5|2255.5|2275|2255|2
1647400200000|2022-03-16 03:10:00|2274.8|2254.8|2275|2255|2275|2255|2274.8|2254.8|2
1647400500000|2022-03-16 03:15:00|2275.3|2255.3|2274.8|2254.8|2275.3|2255.3|2274.8|2254.8|2
1647401400000|2022-03-16 03:30:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647402000000|2022-03-16 03:40:00|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|2274.8|2254.8|1
1647402300000|2022-03-16 03:45:00|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|2274.5|2254.5|1
1647404700000|2022-03-16 04:25:00|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|2274.3|2254.3|1
1647405600000|2022-03-16 04:40:00|2273.8|2253.8|2273.3|2253.3|2273.8|2253.8|2273.3|2253.3|2
1647408600000|2022-03-16 05:30:00|2274.5|2254.5|2273.5|2253.5|2275|2255|2273.5|2253.5|6
1647408900000|2022-03-16 05:35:00|2275|2255|2273.8|2253.8|2275|2255|2273.5|2253.5|5
1647409200000|2022-03-16 05:40:00|2274.5|2254.5|2275.1|2255.1|2277.3|2257.3|2273.8|2253.8|11
1647409500000|2022-03-16 05:45:00|2274|2254|2274|2254|2276|2256|2274|2254|5
1647409800000|2022-03-16 05:50:00|2274.9|2254.9|2277|2257|2277.3|2257.3|2274.9|2254.9|11
1647410100000|2022-03-16 05:55:00|2278.8|2258.8|2278|2258|2279.4|2259.4|2278|2258|4
1647410400000|2022-03-16 06:00:00|2276.8|2256.8|2272.8|2252.8|2278|2258|2272.8|2252.8|9
1647410700000|2022-03-16 06:05:00|2273|2253|2273.3|2253.3|2274|2254|2272.8|2252.8|6
1647411000000|2022-03-16 06:10:00|2274.5|2254.5|2278.8|2258.8|2278.8|2258.8|2274|2254|13
1647411300000|2022-03-16 06:15:00|2277.3|2257.3|2277|2257|2277.5|2257.5|2276.3|2256.3|8
1647411600000|2022-03-16 06:20:00|2278.1|2258.1|2277.8|2257.8|2279.8|2259.8|2277.5|2257.5|17
1647411900000|2022-03-16 06:25:00|2277.5|2257.5|2278.3|2258.3|2279.5|2259.5|2275|2255|7
1647412500000|2022-03-16 06:35:00|2278.5|2258.5|2279.3|2259.3|2280.8|2260.8|2278.5|2258.5|7
1647412800000|2022-03-16 06:40:00|2279.5|2259.5|2280.8|2260.8|2280.8|2260.8|2279.5|2259.5|2
1647413100000|2022-03-16 06:45:00|2282.8|2262.8|2283|2263|2283|2263|2281.3|2261.3|10
1647413400000|2022-03-16 06:50:00|2282.8|2262.8|2284|2264|2284|2264|2282.8|2262.8|2
1647413700000|2022-03-16 06:55:00|2283.5|2263.5|2283.5|2263.5|2283.5|2263.5|2283.3|2263.3|3
1647414000000|2022-03-16 07:00:00|2283|2263|2283.5|2263.5|2284.1|2264.1|2283|2263|4
1647414300000|2022-03-16 07:05:00|2283.3|2263.3|2283.3|2263.3|2283.3|2263.3|2283.3|2263.3|1
1647414900000|2022-03-16 07:15:00|2284.8|2264.8|2283.5|2263.5|2284.8|2264.8|2283.5|2263.5|2
1647415200000|2022-03-16 07:20:00|2283.3|2263.3|2283|2263|2283.3|2263.3|2283|2263|2
1647415500000|2022-03-16 07:25:00|2281.8|2261.8|2281|2261|2281.8|2261.8|2281|2261|2
1647415800000|2022-03-16 07:30:00|2279.8|2259.8|2282.8|2262.8|2286.3|2266.3|2279.8|2259.8|12
1647416100000|2022-03-16 07:35:00|2284.3|2264.3|2285.5|2265.5|2285.5|2265.5|2282.8|2262.8|7
1647416400000|2022-03-16 07:40:00|2284.8|2264.8|2285.3|2265.3|2286.5|2266.5|2284.8|2264.8|7
1647416700000|2022-03-16 07:45:00|2285|2265|2285|2265|2287|2267|2285|2265|5
1647417000000|2022-03-16 07:50:00|2285.3|2265.3|2281.5|2261.5|2288.5|2268.5|2281.5|2261.5|9
1647417300000|2022-03-16 07:55:00|2277.8|2265.3|2277.8|2265.3|2277.8|2265.3|2277.8|2265.3|1
1647417600000|2022-03-16 08:00:00|2277.3|2264.8|2271|2258.5|2277.3|2264.8|2270.5|2258|25
1647417900000|2022-03-16 08:05:00|2271.3|2258.8|2276.5|2264|2279|2265.8|2271.3|2258.8|23
1647418200000|2022-03-16 08:10:00|2275.5|2263|2270.5|2258|2276.5|2263.5|2270.5|2258|30
1647418500000|2022-03-16 08:15:00|2270|2257.5|2269.3|2256.8|2270.5|2258|2269.3|2256.8|19
1647418800000|2022-03-16 08:20:00|2269|2256.5|2274.8|2260.3|2274.8|2262.3|2268|2255.5|18
1647419100000|2022-03-16 08:25:00|2274.3|2262.3|2275.8|2263.3|2277.3|2264.8|2274|2261.5|9
1647419400000|2022-03-16 08:30:00|2276.3|2263.8|2275.5|2263|2277|2264.5|2275|2262.5|7
1647419700000|2022-03-16 08:35:00|2275.3|2262.8|2273.8|2261.3|2275.3|2262.8|2271.3|2258.8|11
1647420000000|2022-03-16 08:40:00|2273.3|2260.8|2272.3|2259.8|2273.3|2260.8|2272.3|2259.8|3
1647420300000|2022-03-16 08:45:00|2271.5|2259|2274.8|2262.3|2274.8|2262.3|2270.8|2258.3|9
1647420600000|2022-03-16 08:50:00|2274.5|2262|2274.5|2262|2276.5|2264|2274.5|2262|11
1647420900000|2022-03-16 08:55:00|2274.8|2262.3|2274.8|2262.3|2274.8|2262.3|2274.8|2262.3|1
1647421200000|2022-03-16 09:00:00|2274.5|2262|2274.3|2261.8|2274.8|2262.3|2274.3|2261.8|4
1647421500000|2022-03-16 09:05:00|2270.9|2264.9|2272.4|2266.4|2273.1|2267.1|2270.9|2264.9|12
1647421800000|2022-03-16 09:10:00|2272.6|2266.6|2272.4|2266.4|2273.6|2267.6|2271.6|2265.6|12
1647422100000|2022-03-16 09:15:00|2273.1|2267.1|2271.4|2265.4|2274.4|2268.4|2271.4|2265.4|17
1647422400000|2022-03-16 09:20:00|2271.6|2265.6|2271.6|2265.6|2273.9|2267.9|2271.6|2265.6|11
1647422700000|2022-03-16 09:25:00|2271.9|2265.9|2273.9|2267.9|2274.4|2268.4|2271.1|2265.1|12
1647423000000|2022-03-16 09:30:00|2272.9|2266.9|2273.9|2267.9|2273.9|2267.9|2272.4|2266.4|7
1647423300000|2022-03-16 09:35:00|2274.1|2268.1|2276.1|2270.1|2276.6|2270.6|2274.1|2268.1|13
1647423600000|2022-03-16 09:40:00|2275.9|2269.9|2272.4|2266.4|2275.9|2269.9|2271.4|2265.4|26
1647423900000|2022-03-16 09:45:00|2271.9|2265.9|2271.1|2265.1|2272.4|2266.4|2270.9|2264.9|15
1647424200000|2022-03-16 09:50:00|2270.9|2264.9|2269.9|2263.9|2271.4|2265.4|2269.6|2263.6|17
1647424500000|2022-03-16 09:55:00|2269.6|2263.6|2264.9|2258.9|2269.6|2263.6|2264.9|2258.9|16
1647424800000|2022-03-16 10:00:00|2265.1|2259.1|2263.4|2257.4|2265.1|2259.1|2263.1|2257.1|16
1647425100000|2022-03-16 10:05:00|2263.1|2257.1|2258.9|2252.9|2263.1|2257.1|2258.9|2252.9|19
1647425400000|2022-03-16 10:10:00|2258.6|2252.6|2259.6|2253.6|2259.9|2253.9|2257.9|2251.9|20
1647425700000|2022-03-16 10:15:00|2259.1|2253.1|2257.1|2251.1|2259.1|2253.1|2255.4|2249.4|16
1647426000000|2022-03-16 10:20:00|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1647426300000|2022-03-16 10:25:00|2256.6|2250.6|2257.1|2251.1|2257.6|2251.6|2256.6|2250.6|4
1647426600000|2022-03-16 10:30:00|2256.1|2250.1|2256.4|2250.4|2257.4|2251.4|2256.1|2250.1|6
1647426900000|2022-03-16 10:35:00|2256.6|2250.6|2261.4|2255.4|2261.6|2255.6|2256.6|2250.6|9
1647427200000|2022-03-16 10:40:00|2261.1|2255.1|2264.1|2258.1|2264.1|2258.1|2261.1|2255.1|6
1647427500000|2022-03-16 10:45:00|2263.9|2257.9|2263.4|2257.4|2264.6|2258.6|2263.1|2257.1|12
1647427800000|2022-03-16 10:50:00|2262.6|2256.6|2261.4|2255.4|2262.6|2256.6|2261.4|2255.4|4
1647428100000|2022-03-16 10:55:00|2261.6|2255.6|2262.6|2256.6|2264.4|2258.4|2261.4|2255.4|9
1647428400000|2022-03-16 11:00:00|2262.4|2256.4|2262.1|2256.1|2263.6|2257.6|2262.1|2256.1|8
1647428700000|2022-03-16 11:05:00|2261.6|2255.6|2260.4|2254.4|2261.6|2255.6|2259.1|2253.1|10
1647429000000|2022-03-16 11:10:00|2260.6|2254.6|2260.1|2254.1|2261.4|2255.4|2259.6|2253.6|11
1647429300000|2022-03-16 11:15:00|2259.9|2253.9|2257.6|2251.6|2260.1|2254.1|2257.4|2251.4|21
1647429600000|2022-03-16 11:20:00|2257.4|2251.4|2260.6|2254.6|2262.9|2256.9|2257.4|2251.4|34
1647429900000|2022-03-16 11:25:00|2260.4|2254.4|2257.4|2251.4|2260.4|2254.4|2255.9|2249.9|28
1647430200000|2022-03-16 11:30:00|2257.1|2251.1|2256.1|2250.1|2257.6|2251.6|2255.6|2249.6|33
1647430500000|2022-03-16 11:35:00|2255.9|2249.9|2257.4|2251.4|2257.6|2251.6|2255.9|2249.9|17
1647430800000|2022-03-16 11:40:00|2256.9|2250.9|2262.6|2256.6|2262.9|2256.9|2256.9|2250.9|18
1647431100000|2022-03-16 11:45:00|2262.4|2256.4|2263.4|2257.4|2265.1|2259.1|2262.4|2256.4|43
1647431400000|2022-03-16 11:50:00|2263.1|2257.1|2262.6|2256.6|2263.6|2257.6|2262.4|2256.4|11
1647431700000|2022-03-16 11:55:00|2262.9|2256.9|2263.1|2257.1|2263.1|2257.1|2262.6|2256.6|6
1647432000000|2022-03-16 12:00:00|2263.6|2257.6|2264.1|2258.1|2270|2263.6|2263.6|2257.6|38
1647432300000|2022-03-16 12:05:00|2263.9|2257.9|2265.1|2259.1|2265.9|2259.9|2263.1|2257.1|12
1647432600000|2022-03-16 12:10:00|2264.9|2258.9|2266.4|2260.4|2266.4|2260.4|2264.1|2258.1|14
1647432900000|2022-03-16 12:15:00|2266.1|2260.1|2266.6|2260.6|2267.1|2261.1|2265.9|2259.9|12
1647433200000|2022-03-16 12:20:00|2266.4|2260.4|2265.4|2259.4|2267.4|2261.4|2264.9|2258.9|12
1647433500000|2022-03-16 12:25:00|2265.1|2259.1|2264.1|2258.1|2265.1|2259.1|2263.1|2257.1|12
1647433800000|2022-03-16 12:30:00|2264.6|2258.6|2264.4|2258.4|2264.6|2258.6|2263.1|2257.1|11
1647434100000|2022-03-16 12:35:00|2264.1|2258.1|2265.4|2259.4|2267.1|2261.1|2264.1|2258.1|16
1647434400000|2022-03-16 12:40:00|2265.1|2259.1|2265.6|2259.6|2267.1|2261.1|2263.6|2257.6|14
1647434700000|2022-03-16 12:45:00|2263.9|2257.9|2262.6|2256.6|2265.1|2259.1|2258.9|2252.9|64
1647435000000|2022-03-16 12:50:00|2263.1|2257.1|2264.4|2258.4|2266.9|2260.9|2262.1|2256.1|29
1647435300000|2022-03-16 12:55:00|2264.1|2258.1|2264.4|2258.4|2264.4|2258.4|2262.6|2256.6|21
1647435600000|2022-03-16 13:00:00|2264.9|2258.9|2265.4|2259.4|2267.1|2261.1|2262.1|2256.1|111
1647435900000|2022-03-16 13:05:00|2265.1|2259.1|2268.4|2262.4|2270.6|2264.6|2264.9|2258.9|75
1647436200000|2022-03-16 13:10:00|2267.9|2261.9|2268.4|2262.4|2270.4|2264.4|2267.4|2261.4|43
1647436500000|2022-03-16 13:15:00|2267.6|2261.6|2268.4|2262.4|2269.6|2263.6|2267.4|2261.4|27
1647436800000|2022-03-16 13:20:00|2268.1|2262.1|2267.9|2261.9|2269.9|2263.9|2267.1|2261.1|39
1647437100000|2022-03-16 13:25:00|2267.6|2261.6|2269.4|2263.4|2269.4|2263.4|2267.1|2261.1|20
1647437400000|2022-03-16 13:30:00|2269.1|2263.1|2269.4|2263.4|2270.4|2264.4|2267.1|2261.1|42
1647437700000|2022-03-16 13:35:00|2269.1|2263.1|2268.9|2262.9|2270.1|2264.1|2268.4|2262.4|35
1647438000000|2022-03-16 13:40:00|2268.6|2262.6|2267.1|2261.1|2268.6|2262.6|2265.1|2259.1|32
1647438300000|2022-03-16 13:45:00|2266.9|2260.9|2268.4|2262.4|2270.6|2264.6|2266.9|2260.9|32
1647438600000|2022-03-16 13:50:00|2268.6|2262.6|2267.6|2261.6|2270.9|2264.9|2267.6|2261.6|35
1647438900000|2022-03-16 13:55:00|2267.4|2261.4|2266.9|2260.9|2273.5|2263.4|2266.1|2258.8|25
1647439200000|2022-03-16 14:00:00|2266.6|2260.6|2265.1|2259.1|2266.6|2260.6|2265.1|2259.1|15
1647439500000|2022-03-16 14:05:00|2264.9|2258.9|2265.9|2259.9|2269.6|2263.6|2264.9|2258.9|25
1647439800000|2022-03-16 14:10:00|2265.6|2259.6|2263.9|2257.9|2265.6|2259.6|2262.6|2256.6|17
1647440100000|2022-03-16 14:15:00|2264.1|2258.1|2259.9|2253.9|2264.4|2258.4|2259.9|2253.9|20
1647440400000|2022-03-16 14:20:00|2260.1|2254.1|2258.9|2252.9|2260.1|2254.1|2258.6|2252.6|42
1647440700000|2022-03-16 14:25:00|2258.6|2252.6|2260.1|2254.1|2260.4|2254.4|2258.6|2252.6|9
1647441000000|2022-03-16 14:30:00|2259.9|2253.9|2260.1|2254.1|2260.4|2254.4|2258.9|2252.9|19
1647441300000|2022-03-16 14:35:00|2259.4|2253.4|2259.4|2253.4|2259.6|2253.6|2258.6|2252.6|10
1647441600000|2022-03-16 14:40:00|2259.6|2253.6|2258.6|2252.6|2259.6|2253.6|2258.4|2252.4|10
1647441900000|2022-03-16 14:45:00|2259.4|2253.4|2258.6|2252.6|2261.1|2255.1|2258.6|2252.6|14
1647442200000|2022-03-16 14:50:00|2258.4|2252.4|2257.9|2251.9|2260.1|2254.1|2257.4|2251.4|21
1647442500000|2022-03-16 14:55:00|2258.1|2252.1|2258.6|2252.6|2258.9|2252.9|2258.1|2252.1|5
1647442800000|2022-03-16 15:00:00|2259.6|2253.6|2258.4|2252.4|2261.4|2255.4|2257.9|2251.9|20
1647443100000|2022-03-16 15:05:00|2258.1|2252.1|2255.9|2249.9|2258.1|2252.1|2255.4|2249.4|12
1647443400000|2022-03-16 15:10:00|2255.4|2249.4|2255.1|2249.1|2256.4|2250.4|2254.6|2248.6|14
1647443700000|2022-03-16 15:15:00|2254.9|2248.9|2255.1|2249.1|2255.1|2249.1|2254.6|2248.6|4
1647444000000|2022-03-16 15:20:00|2255.6|2249.6|2254.6|2248.6|2255.9|2249.9|2254.6|2248.6|7
1647444300000|2022-03-16 15:25:00|2254.4|2248.4|2256.1|2250.1|2256.1|2250.1|2253.6|2247.6|15
1647444600000|2022-03-16 15:30:00|2257.6|2251.6|2258.1|2252.1|2258.4|2252.4|2257.1|2251.1|10
1647444900000|2022-03-16 15:35:00|2258.4|2252.4|2257.6|2251.6|2260.1|2254.1|2257.6|2251.6|18
1647445200000|2022-03-16 15:40:00|2257.4|2251.4|2258.6|2252.6|2261.1|2255.1|2257.1|2251.1|20
1647445500000|2022-03-16 15:45:00|2258.4|2252.4|2252.6|2246.6|2258.4|2252.4|2252.6|2246.6|12
1647445800000|2022-03-16 15:50:00|2252.4|2246.4|2256.4|2250.4|2256.4|2250.4|2252.4|2246.4|23
1647446100000|2022-03-16 15:55:00|2256.1|2250.1|2252.4|2246.4|2256.4|2250.4|2252.4|2246.4|13
1647446400000|2022-03-16 16:00:00|2252.6|2246.6|2252.4|2246.4|2256.1|2250.1|2251.9|2245.8|40
1647446700000|2022-03-16 16:05:00|2252.1|2246.1|2253.9|2247.9|2255.6|2249.6|2252.1|2246|24
1647447000000|2022-03-16 16:10:00|2253.6|2247.6|2252.6|2246.6|2255.9|2249.9|2250.9|2244.8|34
1647447300000|2022-03-16 16:15:00|2252.1|2246.1|2258.4|2252.4|2259.1|2253.1|2251.6|2244.8|91
1647447600000|2022-03-16 16:20:00|2258.1|2252.1|2253.9|2247.9|2258.1|2252.1|2253.1|2247.1|27
1647447900000|2022-03-16 16:25:00|2253.6|2247.6|2253.1|2247.1|2253.6|2247.6|2251.1|2245.1|25
1647448200000|2022-03-16 16:30:00|2253.6|2247.6|2257.1|2251.1|2257.6|2251.6|2253.6|2247.6|13
1647448500000|2022-03-16 16:35:00|2257.4|2251.4|2256.6|2250.6|2258.1|2252.1|2256.6|2250.6|7
1647448800000|2022-03-16 16:40:00|2256.1|2250.1|2255.9|2249.9|2256.4|2250.4|2255.9|2249.9|4
1647449100000|2022-03-16 16:45:00|2255.1|2249.1|2254.4|2248.4|2255.4|2249.4|2254.1|2248.1|13
1647449400000|2022-03-16 16:50:00|2253.9|2247.9|2251.9|2245.9|2253.9|2247.9|2251.9|2245.9|8
1647449700000|2022-03-16 16:55:00|2253.8|2244.3|2253.8|2244.3|2253.8|2244.3|2253.8|2244.3|1
1647450000000|2022-03-16 17:00:00|2254|2244.5|2255.5|2246.3|2255.5|2246.3|2253.8|2244.3|5
1647450300000|2022-03-16 17:05:00|2255.8|2246|2255.5|2246|2255.8|2246|2255.5|2246|2
1647451200000|2022-03-16 17:20:00|2255.3|2245.8|2255.3|2246|2255.3|2246|2255.3|2245.8|3
1647451500000|2022-03-16 17:25:00|2256.3|2246.8|2258.8|2249.3|2260.5|2251.3|2256.3|2246.8|15
1647451800000|2022-03-16 17:30:00|2260.8|2251.5|2261|2251.5|2261|2251.5|2260.8|2251.5|2
1647452400000|2022-03-16 17:40:00|2260.3|2250.8|2261|2251.5|2261|2251.5|2260.3|2250.8|2
1647478800000|2022-03-17 01:00:00|2267.1|2247.1|2270.5|2251.8|2270.5|2251.8|2267|2247|7
1647479100000|2022-03-17 01:05:00|2271.3|2252.5|2266|2247.3|2272|2253.3|2266|2247.3|6
1647479400000|2022-03-17 01:10:00|2265.3|2246.5|2266.5|2247.8|2266.5|2247.8|2264|2245.3|8
1647479700000|2022-03-17 01:15:00|2265.5|2246.8|2268|2249.3|2268|2249.3|2265.5|2246.8|5
1647480000000|2022-03-17 01:20:00|2267.6|2247.6|2267.3|2248.5|2270.1|2251.3|2265.8|2247|27
1647480300000|2022-03-17 01:25:00|2267.8|2249|2270.5|2251.8|2271.5|2252.8|2267.8|2249|35
1647480600000|2022-03-17 01:30:00|2271.3|2252.5|2270.5|2251.8|2271.8|2253|2270.5|2251.8|14
1647480900000|2022-03-17 01:35:00|2271.3|2252.5|2273|2254.3|2273|2254.3|2269.8|2251|39
1647481200000|2022-03-17 01:40:00|2274.3|2255.5|2274|2255.3|2275.5|2256.8|2273.3|2254.5|10
1647481500000|2022-03-17 01:45:00|2273.3|2254.5|2274.3|2255.5|2275.5|2256.8|2273.3|2254.5|9
1647481800000|2022-03-17 01:50:00|2274.5|2255.8|2274.5|2255.8|2274.5|2255.8|2274.3|2255.5|3
1647482100000|2022-03-17 01:55:00|2274.3|2255.5|2274.3|2255.5|2274.3|2255.5|2273.5|2254.8|3
1647482400000|2022-03-17 02:00:00|2274|2255.3|2273.3|2254.5|2274|2255.3|2273.3|2254.5|2
1647482700000|2022-03-17 02:05:00|2272.8|2254|2272.5|2253.8|2272.8|2254|2272.5|2253.8|2
1647483000000|2022-03-17 02:10:00|2272|2253.3|2273.3|2254.5|2273.5|2254.8|2272|2253.3|6
1647483900000|2022-03-17 02:25:00|2273.5|2254.8|2273.5|2254.8|2273.5|2254.8|2273.5|2254.8|1
1647484200000|2022-03-17 02:30:00|2273.8|2255|2274|2255.3|2274|2255.3|2273.8|2255|2
1647484500000|2022-03-17 02:35:00|2273.8|2255|2273.3|2254.5|2273.8|2255|2273.3|2254.5|2
1647484800000|2022-03-17 02:40:00|2272.8|2254|2273.3|2254.5|2273.3|2254.5|2272.8|2254|2
1647485100000|2022-03-17 02:45:00|2272.8|2254|2272.5|2253.8|2273.3|2254.5|2272.5|2253.8|22
1647485400000|2022-03-17 02:50:00|2271.5|2252.8|2272.5|2253.8|2272.8|2254|2271.5|2252.8|5
1647485700000|2022-03-17 02:55:00|2272.8|2254|2274.8|2256|2275.5|2256|2272.5|2253.8|8
1647486000000|2022-03-17 03:00:00|2274.5|2255.8|2272.8|2254|2274.5|2255.8|2272.8|2254|4
1647486300000|2022-03-17 03:05:00|2274|2255.3|2274|2255.3|2276|2257.3|2273|2254.3|8
1647486900000|2022-03-17 03:15:00|2275|2256.3|2272.8|2254|2276.6|2257|2272.8|2254|8
1647487200000|2022-03-17 03:20:00|2273.3|2254.5|2272.8|2254|2274|2255.3|2272.8|2254|6
1647487500000|2022-03-17 03:25:00|2272|2253.3|2271.5|2252.8|2272|2253.3|2271.5|2252.8|2
1647487800000|2022-03-17 03:30:00|2272.3|2253.5|2272.3|2253.5|2272.3|2253.5|2272.3|2253.5|1
1647488700000|2022-03-17 03:45:00|2271.5|2252.8|2270.3|2251.5|2271.5|2252.8|2270.3|2251.5|3
1647492600000|2022-03-17 04:50:00|2270|2251.3|2270|2251.3|2270|2251.3|2270|2251.3|1
1647493800000|2022-03-17 05:10:00|2270.3|2251.5|2270.3|2251.5|2270.3|2251.5|2270.3|2251.5|1
1647494400000|2022-03-17 05:20:00|2270.5|2251.8|2270.3|2251.5|2271.4|2252.5|2270|2251.3|5
1647495000000|2022-03-17 05:30:00|2269.3|2250.5|2271.8|2253|2272|2253.3|2269.3|2250.5|8
1647495300000|2022-03-17 05:35:00|2272|2253.3|2271.8|2253|2272|2253.3|2271.8|2253|2
1647495600000|2022-03-17 05:40:00|2272|2253.3|2272|2253.3|2272|2253.3|2272|2253.3|1
1647495900000|2022-03-17 05:45:00|2272.3|2253.5|2272.3|2253.5|2273|2254.3|2272.3|2253.5|5
1647496200000|2022-03-17 05:50:00|2273.3|2254.5|2273|2254.3|2273.3|2254.5|2272.3|2253.5|6
1647496500000|2022-03-17 05:55:00|2272.3|2253.5|2274.8|2256|2274.8|2256|2272.3|2253.5|9
1647496800000|2022-03-17 06:00:00|2274.3|2255.5|2272.3|2253.5|2274.3|2255.5|2272.3|2253.5|5
1647497100000|2022-03-17 06:05:00|2272.5|2253.8|2272.5|2253.8|2273|2254.3|2272.5|2253.8|3
1647497400000|2022-03-17 06:10:00|2273|2254.3|2272.5|2253.8|2273|2254.3|2272.5|2253.8|2
1647497700000|2022-03-17 06:15:00|2272.8|2254|2273.3|2254.5|2273.3|2254.5|2272.8|2254|3
1647498000000|2022-03-17 06:20:00|2272.8|2254|2273.5|2254.8|2274|2255.3|2272.8|2254|7
1647498300000|2022-03-17 06:25:00|2273.8|2255|2279|2260.3|2279|2260.3|2273.5|2254.8|17
1647498600000|2022-03-17 06:30:00|2279.5|2260.8|2279.8|2261|2279.8|2261|2279.5|2260.8|2
1647498900000|2022-03-17 06:35:00|2280.3|2261.5|2277|2258.3|2282|2262.8|2277|2258.3|12
1647499200000|2022-03-17 06:40:00|2276.8|2258|2278|2259.3|2278|2259.3|2276.8|2258|3
1647499500000|2022-03-17 06:45:00|2278.8|2260|2279|2260.3|2279.5|2260.8|2278.8|2260|3
1647499800000|2022-03-17 06:50:00|2279.5|2260.8|2279.3|2260.5|2279.5|2260.8|2279.3|2260.5|2
1647500400000|2022-03-17 07:00:00|2278.3|2259.5|2277.3|2258.5|2279|2260.3|2277.3|2258.5|8
1647500700000|2022-03-17 07:05:00|2277|2258.3|2276.8|2258|2278.3|2259.5|2276|2257.3|6
1647501000000|2022-03-17 07:10:00|2276.3|2257.5|2276.3|2257.5|2276.3|2257.5|2276.3|2257.5|1
1647501300000|2022-03-17 07:15:00|2276.5|2257.8|2276.3|2257.5|2276.5|2257.8|2276.3|2257.5|2
1647501600000|2022-03-17 07:20:00|2276.5|2257.8|2276.5|2257.8|2276.5|2257.8|2276.5|2257.8|1
1647501900000|2022-03-17 07:25:00|2277|2258.3|2275.5|2256.8|2277|2258.3|2275.5|2256.8|2
1647502200000|2022-03-17 07:30:00|2277.3|2257.3|2279.5|2260.8|2280.8|2262|2277.3|2257.3|14
1647502500000|2022-03-17 07:35:00|2280.5|2261.8|2278.8|2260|2280.5|2261.8|2278.5|2259.8|11
1647502800000|2022-03-17 07:40:00|2280.3|2260.3|2278.3|2259.5|2280.3|2260.8|2278.3|2259.5|5
1647503100000|2022-03-17 07:45:00|2280.4|2260.4|2285.5|2266.8|2286|2267.3|2280.4|2260.4|18
1647503400000|2022-03-17 07:50:00|2284.5|2265.8|2283.3|2264.5|2284.5|2265.8|2283.3|2264.5|2
1647503700000|2022-03-17 07:55:00|2276.9|2270.9|2276.6|2270.6|2278.9|2272.9|2276.1|2270.1|17
1647504000000|2022-03-17 08:00:00|2276.1|2270.1|2276.1|2270.1|2280|2273.6|2276.1|2270.1|39
1647504300000|2022-03-17 08:05:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.1|2269.1|6
1647504600000|2022-03-17 08:10:00|2275.9|2269.9|2275.6|2269.6|2276.1|2270.1|2275.6|2269.6|4
1647504900000|2022-03-17 08:15:00|2276.1|2270.1|2275.4|2269.4|2276.4|2270.4|2274.9|2268.9|13
1647505200000|2022-03-17 08:20:00|2274.9|2268.9|2270.1|2264.1|2274.9|2268.9|2270.1|2264.1|13
1647505500000|2022-03-17 08:25:00|2271.1|2265.1|2274.1|2268.1|2276.6|2270.6|2270.4|2264.4|17
1647505800000|2022-03-17 08:30:00|2274.4|2268.4|2275.1|2269.1|2275.6|2269.6|2273.9|2267.9|18
1647506100000|2022-03-17 08:35:00|2274.9|2268.9|2272.4|2266.4|2274.9|2268.9|2272.4|2266.4|6
1647506400000|2022-03-17 08:40:00|2272.1|2266.1|2269.6|2263.6|2272.1|2266.1|2268.9|2262.9|6
1647506700000|2022-03-17 08:45:00|2269.4|2263.4|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|4
1647507000000|2022-03-17 08:50:00|2269.3|2261.3|2268.9|2262.9|2269.3|2262.9|2268.1|2261.3|3
1647507300000|2022-03-17 08:55:00|2268.6|2262.6|2268.1|2262.1|2268.6|2262.6|2266.9|2260.9|19
1647507600000|2022-03-17 09:00:00|2267.9|2261.9|2266.9|2260.9|2267.9|2261.9|2266.9|2260.9|9
1647507900000|2022-03-17 09:05:00|2267.1|2261.1|2274.4|2268.4|2274.9|2268.9|2267.1|2261.1|27
1647508200000|2022-03-17 09:10:00|2274.6|2268.6|2274.9|2268.9|2275.1|2269.1|2273.6|2267.6|10
1647508500000|2022-03-17 09:15:00|2273.6|2267.6|2273.4|2267.4|2275.1|2269.1|2273.4|2267.4|13
1647508800000|2022-03-17 09:20:00|2273.1|2267.1|2271.4|2265.4|2273.1|2267.1|2271.4|2265.4|14
1647509100000|2022-03-17 09:25:00|2270.9|2264.9|2273.1|2267.1|2273.6|2267.6|2269.4|2263.4|18
1647509400000|2022-03-17 09:30:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2271.1|2265.1|19
1647509700000|2022-03-17 09:35:00|2272.6|2266.6|2272.4|2266.4|2272.9|2266.9|2271.6|2265.6|11
1647510000000|2022-03-17 09:40:00|2272.9|2266.9|2272.1|2266.1|2272.9|2266.9|2271.9|2265.9|5
1647510300000|2022-03-17 09:45:00|2272.6|2266.6|2271.4|2265.4|2273.4|2267.4|2271.4|2265.4|11
1647510600000|2022-03-17 09:50:00|2271.6|2265.6|2273.1|2267.1|2273.1|2267.1|2271.6|2265.6|6
1647510900000|2022-03-17 09:55:00|2273.4|2267.4|2271.6|2265.6|2274.9|2268.9|2271.6|2265.6|36
1647511200000|2022-03-17 10:00:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1647511500000|2022-03-17 10:05:00|2272.1|2266.1|2272.1|2266.1|2272.9|2266.9|2270.6|2264.6|18
1647511800000|2022-03-17 10:10:00|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1647512100000|2022-03-17 10:15:00|2272.6|2266.6|2272.6|2266.6|2273.4|2267.4|2272.6|2266.6|6
1647512400000|2022-03-17 10:20:00|2272.1|2266.1|2271.6|2265.6|2272.1|2266.1|2271.6|2265.6|2
1647512700000|2022-03-17 10:25:00|2271.4|2265.4|2270.9|2264.9|2271.4|2265.4|2269.6|2263.6|5
1647513000000|2022-03-17 10:30:00|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2270.9|2264.9|3
1647513300000|2022-03-17 10:35:00|2271.4|2265.4|2271.4|2265.4|2272.6|2266.6|2270.9|2264.9|10
1647513600000|2022-03-17 10:40:00|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1647513900000|2022-03-17 10:45:00|2270.4|2264.4|2271.1|2265.1|2271.6|2265.6|2270.4|2264.4|6
1647514200000|2022-03-17 10:50:00|2271.4|2265.4|2270.6|2264.6|2271.4|2265.4|2270.6|2264.6|3
1647514500000|2022-03-17 10:55:00|2270.9|2264.9|2269.9|2263.9|2270.9|2264.9|2269.9|2263.9|5
1647514800000|2022-03-17 11:00:00|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1647515100000|2022-03-17 11:05:00|2270.1|2264.1|2271.1|2265.1|2271.1|2265.1|2270.1|2264.1|3
1647515400000|2022-03-17 11:10:00|2270.9|2264.9|2269.6|2263.6|2270.9|2264.9|2267.6|2261.6|14
1647515700000|2022-03-17 11:15:00|2269.4|2263.4|2268.9|2262.9|2269.4|2263.4|2268.1|2262.1|8
1647516000000|2022-03-17 11:20:00|2268.6|2262.6|2270.4|2264.4|2270.6|2264.6|2268.6|2262.6|6
1647516300000|2022-03-17 11:25:00|2270.1|2264.1|2268.9|2262.9|2270.1|2264.1|2268.9|2262.9|4
1647516600000|2022-03-17 11:30:00|2268.6|2262.6|2269.6|2263.6|2269.6|2263.6|2267.9|2261.9|5
1647516900000|2022-03-17 11:35:00|2269.9|2263.9|2270.1|2264.1|2271.6|2265.6|2269.9|2263.9|7
1647517200000|2022-03-17 11:40:00|2270.4|2264.4|2269.6|2263.6|2270.4|2264.4|2269.6|2263.6|3
1647517500000|2022-03-17 11:45:00|2268.9|2262.9|2269.4|2263.4|2270.6|2264.6|2267.6|2261.6|13
1647517800000|2022-03-17 11:50:00|2269.6|2263.6|2268.6|2262.6|2270.9|2264.9|2268.6|2262.6|14
1647518100000|2022-03-17 11:55:00|2268.9|2262.9|2268.4|2262.4|2268.9|2262.9|2267.9|2261.9|7
1647518400000|2022-03-17 12:00:00|2268.1|2262.1|2266.1|2260.1|2270.1|2264.1|2266.1|2260.1|17
1647518700000|2022-03-17 12:05:00|2265.9|2259.9|2267.9|2261.9|2267.9|2261.9|2265.1|2259.1|13
1647519000000|2022-03-17 12:10:00|2267.4|2261.4|2266.4|2260.4|2267.4|2261.4|2265.4|2259.4|22
1647519300000|2022-03-17 12:15:00|2266.1|2260.1|2266.6|2260.6|2266.6|2260.6|2264.4|2258.4|12
1647519600000|2022-03-17 12:20:00|2265.9|2259.9|2265.1|2259.1|2266.1|2260.1|2264.9|2258.9|16
1647519900000|2022-03-17 12:25:00|2265.9|2259.9|2266.6|2260.6|2267.4|2261.4|2265.6|2259.6|21
1647520200000|2022-03-17 12:30:00|2266.4|2260.4|2266.1|2260.1|2266.9|2260.9|2265.4|2259.4|14
1647520500000|2022-03-17 12:35:00|2266.4|2260.4|2269.6|2263.6|2270.4|2264.4|2265.4|2259.4|33
1647520800000|2022-03-17 12:40:00|2269.4|2263.4|2270.4|2264.4|2271.6|2265.6|2268.1|2262.1|20
1647521100000|2022-03-17 12:45:00|2270.1|2264.1|2256.1|2250.1|2270.1|2264.1|2256.1|2250.1|75
1647521400000|2022-03-17 12:50:00|2256.4|2250.4|2258.4|2252.4|2260.6|2254.6|2256.4|2250.4|26
1647521700000|2022-03-17 12:55:00|2258.6|2252.6|2260.1|2254.1|2260.1|2254.1|2257.9|2251.9|19
1647522000000|2022-03-17 13:00:00|2259.9|2253.9|2266.1|2260.1|2266.4|2260.4|2258.4|2252.4|58
1647522300000|2022-03-17 13:05:00|2264.9|2258.9|2260.1|2254.1|2264.9|2258.9|2259.1|2253.1|22
1647522600000|2022-03-17 13:10:00|2259.9|2253.9|2266.6|2260.6|2267.4|2261.4|2259.9|2253.9|60
1647522900000|2022-03-17 13:15:00|2266.9|2260.9|2268.6|2262.6|2269.1|2263.1|2265.4|2259.4|67
1647523200000|2022-03-17 13:20:00|2269.1|2263.1|2271.1|2265.1|2272.6|2266.6|2269.1|2263.1|40
1647523500000|2022-03-17 13:25:00|2271.9|2265.9|2271.9|2265.9|2272.6|2266.6|2269.6|2263.6|38
1647523800000|2022-03-17 13:30:00|2272.6|2266.6|2272.9|2266.9|2273.1|2267.1|2271.9|2265.9|23
1647524100000|2022-03-17 13:35:00|2273.1|2267.1|2273.6|2267.6|2276.6|2270.6|2272.1|2266.1|49
1647524400000|2022-03-17 13:40:00|2274.1|2268.1|2274.1|2268.1|2274.6|2268.6|2273.9|2267.9|17
1647524700000|2022-03-17 13:45:00|2273.9|2267.9|2272.6|2266.6|2274.1|2268.1|2270.9|2264.9|32
1647525000000|2022-03-17 13:50:00|2272.9|2266.9|2272.1|2266.1|2273.6|2267.6|2270.4|2264.4|20
1647525300000|2022-03-17 13:55:00|2271.6|2265.6|2271.6|2265.6|2272.6|2266.6|2270.6|2264.6|16
1647525600000|2022-03-17 14:00:00|2271.9|2265.9|2273.4|2267.4|2273.4|2267.4|2269.1|2263.1|21
1647525900000|2022-03-17 14:05:00|2272.6|2266.6|2274|2264.8|2274|2266.6|2269.9|2263.9|26
1647526200000|2022-03-17 14:10:00|2273.9|2267.9|2277.6|2271.6|2279.4|2273.4|2273.9|2267.9|26
1647526500000|2022-03-17 14:15:00|2278.1|2272.1|2275.1|2269.1|2278.6|2272.6|2275.1|2269.1|12
1647526800000|2022-03-17 14:20:00|2274.9|2268.9|2275.6|2269.6|2276.4|2270.4|2273.4|2267.4|21
1647527100000|2022-03-17 14:25:00|2275.4|2269.4|2276.4|2270.4|2276.4|2270.4|2274.1|2268.1|14
1647527400000|2022-03-17 14:30:00|2276.1|2270.1|2275.6|2269.6|2276.1|2270.1|2274.9|2268.9|10
1647527700000|2022-03-17 14:35:00|2275.4|2269.4|2273.9|2267.9|2275.4|2269.4|2273.9|2267.9|9
1647528000000|2022-03-17 14:40:00|2273.6|2267.6|2271.9|2265.9|2273.6|2267.6|2269.9|2263.9|22
1647528300000|2022-03-17 14:45:00|2272.1|2266.1|2267.6|2261.6|2272.1|2266.1|2267.6|2261.6|15
1647528600000|2022-03-17 14:50:00|2267.9|2261.9|2270.6|2264.6|2271.6|2265.6|2267.9|2261.9|14
1647528900000|2022-03-17 14:55:00|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.1|2263.1|8
1647529200000|2022-03-17 15:00:00|2269.6|2263.6|2267.1|2261.1|2269.6|2263.6|2267.1|2261.1|6
1647529500000|2022-03-17 15:05:00|2266.9|2260.9|2265.4|2259.4|2266.9|2260.9|2264.9|2258.9|12
1647529800000|2022-03-17 15:10:00|2265.1|2259.1|2263.1|2257.1|2266.1|2260.1|2261.9|2255.9|37
1647530100000|2022-03-17 15:15:00|2262.9|2256.9|2262.9|2256.9|2263.9|2257.9|2262.9|2256.9|11
1647530400000|2022-03-17 15:20:00|2262.6|2256.6|2265.4|2259.4|2265.4|2259.4|2262.6|2256.6|8
1647530700000|2022-03-17 15:25:00|2265.6|2259.6|2263.6|2257.6|2265.6|2259.6|2263.6|2257.6|7
1647531000000|2022-03-17 15:30:00|2263.9|2257.9|2263.6|2257.6|2264.6|2258.6|2263.6|2257.6|12
1647531300000|2022-03-17 15:35:00|2263.1|2257.1|2262.6|2256.6|2263.1|2257.1|2262.6|2256.6|5
1647531600000|2022-03-17 15:40:00|2262.4|2256.4|2263.1|2257.1|2263.6|2257.6|2260.9|2254.9|18
1647531900000|2022-03-17 15:45:00|2264.4|2258.4|2263.4|2257.4|2267.1|2261.1|2263.1|2257.1|20
1647532200000|2022-03-17 15:50:00|2262.9|2256.9|2262.9|2256.9|2263.1|2257.1|2262.1|2256.1|6
1647532500000|2022-03-17 15:55:00|2262.6|2256.6|2257.1|2251.1|2262.6|2256.6|2257.1|2251.1|33
1647532800000|2022-03-17 16:00:00|2258.1|2252.1|2257.9|2251.9|2259.1|2253.1|2257.1|2251.1|20
1647533100000|2022-03-17 16:05:00|2257.4|2251.4|2257.9|2251.9|2258.6|2252.6|2255.6|2249.6|39
1647533400000|2022-03-17 16:10:00|2257.6|2251.6|2256.9|2250.9|2258.4|2252.4|2254.9|2248.9|41
1647533700000|2022-03-17 16:15:00|2256.6|2250.6|2253.6|2247.6|2256.6|2250.6|2251.9|2245.9|49
1647534000000|2022-03-17 16:20:00|2253.9|2247.9|2257.9|2251.9|2259.6|2253.6|2253.6|2247.6|21
1647534300000|2022-03-17 16:25:00|2259.1|2253.1|2266.6|2260.6|2268.3|2261.9|2259.1|2253.1|34
1647534600000|2022-03-17 16:30:00|2266.1|2260.1|2266.1|2260.1|2266.1|2260.1|2265.4|2259.4|16
1647534900000|2022-03-17 16:35:00|2266.4|2260.4|2263.4|2257.4|2266.4|2260.4|2263.1|2257.1|10
1647535200000|2022-03-17 16:40:00|2263.9|2257.9|2259.9|2253.9|2264.1|2258.1|2259.9|2252.8|12
1647535500000|2022-03-17 16:45:00|2259.6|2253.6|2255.1|2249.1|2259.6|2253.6|2254.9|2248.9|21
1647535800000|2022-03-17 16:50:00|2254.9|2248.9|2252.4|2246.4|2255.4|2249.4|2252.4|2246.4|12
1647536100000|2022-03-17 16:55:00|2253.1|2247.1|2255|2245.8|2256.3|2247.8|2253.1|2244.8|31
1647536400000|2022-03-17 17:00:00|2254.8|2245.5|2254.3|2245|2255|2245.5|2254|2243.3|5
1647536700000|2022-03-17 17:05:00|2254.5|2245.3|2258.3|2249|2259.8|2250.3|2254.5|2245.3|15
1647537000000|2022-03-17 17:10:00|2257.5|2248|2257|2247.8|2258|2248.8|2256.8|2246.3|12
1647537300000|2022-03-17 17:15:00|2256.5|2247|2258.5|2249.3|2258.5|2249.3|2256|2246.8|7
1647537900000|2022-03-17 17:25:00|2257.8|2248.5|2257|2247.5|2258.3|2249|2256|2246.8|14
1647538200000|2022-03-17 17:30:00||2247.8||2247.8||2247.8||2247.8|1
1647538500000|2022-03-17 17:35:00|2257.5|2248|2257.5|2248|2257.5|2248|2257.5|2248|1
1647538800000|2022-03-17 17:40:00|2259.3|2248.3|2259.5|2250|2261.3|2251.8|2259.3|2248.3|7
1647539100000|2022-03-17 17:45:00||2250.3||2250.3||2250.3||2250.3|1
1647539400000|2022-03-17 17:50:00|2260|2250.5|2260.3|2250.8|2260.3|2250.8|2260|2250.5|2
1647539700000|2022-03-17 17:55:00|2260.5|2251|2261.3|2252|2264.3|2255|2260.5|2251|15
1647565200000|2022-03-18 01:00:00|2260.6|2240.6|2261.8|2243|2262|2243.3|2260.6|2240.6|3
1647565500000|2022-03-18 01:05:00|2260.5|2241.8|2261.5|2242.8|2261.5|2242.8|2260.5|2241.8|2
1647565800000|2022-03-18 01:10:00|2261.8|2243|2263.5|2244.8|2263.5|2244.8|2261.8|2243|4
1647566100000|2022-03-18 01:15:00|2263.8|2245|2264.5|2245.8|2264.5|2245.8|2263.8|2245|5
1647566400000|2022-03-18 01:20:00|2266|2246|2272|2253.3|2272|2253.3|2266|2246|11
1647566700000|2022-03-18 01:25:00|2271.4|2251.4|2271.8|2253|2271.8|2253|2271.3|2251.3|4
1647567000000|2022-03-18 01:30:00|2271.1|2251.1|2269|2250.3|2271.8|2253|2269|2250.3|6
1647567300000|2022-03-18 01:35:00|2270.8|2250.8|2269|2250.3|2270.8|2250.8|2269|2250.3|6
1647567600000|2022-03-18 01:40:00|2270.4|2250.4|2269|2250.3|2270.4|2250.4|2269|2250.3|2
1647567900000|2022-03-18 01:45:00|2269.3|2250.5|2269.3|2250.5|2269.3|2250.5|2269.3|2250.5|1
1647568200000|2022-03-18 01:50:00|2269.5|2250.8|2273.3|2254.5|2273.3|2254.5|2269.1|2249.1|6
1647568500000|2022-03-18 01:55:00|2273|2254.3|2273|2254.3|2273|2254.3|2273|2254.3|1
1647569100000|2022-03-18 02:05:00|2273.8|2255|2274.3|2255.5|2274.3|2255.5|2273|2254.3|15
1647569400000|2022-03-18 02:10:00|2273.8|2255|2273.8|2255|2274.5|2255.8|2273.8|2255|19
1647569700000|2022-03-18 02:15:00|2273.5|2254.8|2273|2254.3|2273.5|2254.8|2273|2254.3|2
1647570600000|2022-03-18 02:30:00|2274.3|2255.5|2276.5|2257.8|2276.5|2257.8|2274.3|2255.5|5
1647570900000|2022-03-18 02:35:00|2276.8|2258|2279|2260.3|2279|2260.3|2276.8|2258|3
1647571200000|2022-03-18 02:40:00|2278.9|2258.9|2277.5|2258.8|2280|2261.3|2276.5|2257.8|19
1647571500000|2022-03-18 02:45:00|2276.5|2257.8|2277.3|2258.5|2277.8|2259|2276.5|2257.8|26
1647571800000|2022-03-18 02:50:00|2276.5|2257.8|2277.3|2258.5|2277.5|2258.8|2276.5|2257.8|8
1647572100000|2022-03-18 02:55:00|2276.5|2257.8|2276.5|2257.8|2277.3|2258.5|2276.5|2257.8|3
1647572400000|2022-03-18 03:00:00|2277.3|2258.5|2277.3|2258.5|2277.8|2259|2276.5|2257.8|15
1647572700000|2022-03-18 03:05:00|2277.8|2259|2278.3|2259.5|2279.3|2260.5|2277|2258.3|17
1647573000000|2022-03-18 03:10:00|2277|2258.3|2278.8|2260|2280.3|2261.5|2277|2258.3|24
1647573300000|2022-03-18 03:15:00|2278.5|2258.5|2278|2259.3|2282|2263.3|2278|2258.5|20
1647573600000|2022-03-18 03:20:00|2278.8|2260|2278|2259.3|2281.5|2262.8|2278|2259.3|8
1647573900000|2022-03-18 03:25:00|2277.8|2259|2277.3|2258.5|2277.8|2259|2277.3|2258.5|2
1647574200000|2022-03-18 03:30:00|2277|2258.3|2277|2258.3|2277|2258.3|2277|2258.3|1
1647575700000|2022-03-18 03:55:00|2277.3|2258.5|2277.3|2258.5|2277.3|2258.5|2277.3|2258.5|1
1647576300000|2022-03-18 04:05:00|2277|2258.3|2277|2258.3|2277|2258.3|2277|2258.3|1
1647577500000|2022-03-18 04:25:00|2279.9|2259.9|2280.8|2262|2280.8|2262|2279.9|2259.9|2
1647577800000|2022-03-18 04:30:00|2280.5|2261.8|2276.8|2258|2280.5|2261.8|2276.8|2258|4
1647581400000|2022-03-18 05:30:00|2277.8|2259|2276.4|2256.4|2279.5|2260.8|2275|2256.3|15
1647581700000|2022-03-18 05:35:00|2276.5|2257.8|2276.8|2258|2276.8|2258|2273.8|2255|8
1647582000000|2022-03-18 05:40:00|2278.3|2259.5|2278.3|2259.5|2278.3|2259.5|2278.3|2259.5|1
1647582300000|2022-03-18 05:45:00|2276.8|2258|2279.5|2260.8|2279.5|2260.8|2276.8|2258|8
1647582600000|2022-03-18 05:50:00|2278|2259.3|2279.3|2260.5|2280.3|2261.5|2276|2257.3|58
1647582900000|2022-03-18 05:55:00|2278.5|2259.8|2279.3|2260.5|2280|2261.3|2277.8|2259|28
1647583200000|2022-03-18 06:00:00|2278.8|2260|2279.3|2260.5|2279.3|2260.5|2278|2259.3|17
1647583500000|2022-03-18 06:05:00|2278.8|2260|2279.3|2260.5|2279.3|2260.5|2277.8|2259|5
1647583800000|2022-03-18 06:10:00|2278.8|2260|2279.3|2260.5|2279.8|2261|2278|2259.3|15
1647584100000|2022-03-18 06:15:00|2278.8|2260|2280.3|2261.5|2280.3|2261.5|2278|2259.3|9
1647584400000|2022-03-18 06:20:00|2279.3|2260.5|2279.5|2260.8|2281.8|2263|2279.3|2260.5|5
1647584700000|2022-03-18 06:25:00|2281.1|2261.1|2279.3|2260.5|2282.3|2263.5|2279.3|2260.5|7
1647585000000|2022-03-18 06:30:00|2280.3|2261.5|2280.3|2261.5|2280.3|2261.5|2280.3|2261.5|1
1647585600000|2022-03-18 06:40:00|2279.5|2260.8|2279.5|2260.8|2282|2263.3|2279.5|2260.8|6
1647585900000|2022-03-18 06:45:00|2280.3|2261.5|2279.5|2260.8|2282|2263.3|2279.5|2260.8|5
1647586200000|2022-03-18 06:50:00|2279.3|2260.5|2279.3|2260.5|2279.3|2260.5|2279.3|2260.5|1
1647586800000|2022-03-18 07:00:00|2279.5|2260.8|2279.5|2260.8|2279.5|2260.8|2278.5|2259.8|4
1647587700000|2022-03-18 07:15:00|2280.3|2261.5|2281|2262.3|2281|2262.3|2280.3|2261.5|3
1647588300000|2022-03-18 07:25:00|2280.8|2262|2278.8|2260|2280.8|2262|2278.5|2259.8|5
1647588600000|2022-03-18 07:30:00|2278|2259.3|2280.5|2261.8|2280.5|2261.8|2278|2259.3|4
1647588900000|2022-03-18 07:35:00|2279.3|2260.5|2301.5|2282.8|2301.5|2282.8|2279.3|2260.5|14
1647589200000|2022-03-18 07:40:00|2301.8|2283|2316|2297.3|2316|2297.3|2301.8|2283|19
1647589500000|2022-03-18 07:45:00|2315.6|2295.6|2311.5|2291.5|2324.9|2304.9|2310.9|2290.9|20
1647589800000|2022-03-18 07:50:00|2311|2291|2314.5|2295.8|2318.8|2300|2309.8|2291|19
1647590100000|2022-03-18 07:55:00|2316.4|2296.4|2312.3|2299.8|2316.4|2309.1|2309|2296.4|27
1647590400000|2022-03-18 08:00:00|2305.9|2299.9|2293.6|2287.6|2306|2299.9|2293.6|2287|29
1647590700000|2022-03-18 08:05:00|2293.1|2287.1|2294.9|2288.9|2297|2289.1|2289.9|2283.9|20
1647591000000|2022-03-18 08:10:00|2298.5|2289|2299.9|2293.9|2300.9|2294.9|2298.5|2289|18
1647591300000|2022-03-18 08:15:00|2299.1|2293.1|2295.4|2289.4|2299.1|2293.1|2293.4|2287.4|19
1647591600000|2022-03-18 08:20:00|2295.6|2289.6|2290.4|2284.4|2295.6|2289.6|2290.4|2284.4|22
1647591900000|2022-03-18 08:25:00|2290.1|2284.1|2287.1|2281.1|2290.1|2284.1|2286.6|2280.6|28
1647592200000|2022-03-18 08:30:00|2287.6|2281.6|2287.9|2281.9|2288.4|2282.4|2286.6|2280.6|23
1647592500000|2022-03-18 08:35:00|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2287.4|2281.4|10
1647592800000|2022-03-18 08:40:00|2287.6|2281.6|2287.1|2281.1|2287.6|2281.6|2287.1|2281.1|3
1647593100000|2022-03-18 08:45:00|2287.4|2281.4|2288.1|2282.1|2289.5|2283.5|2287.1|2281.1|20
1647593400000|2022-03-18 08:50:00|2288.4|2282.4|2287.1|2281.1|2288.4|2282.4|2286.9|2280.9|14
1647593700000|2022-03-18 08:55:00|2286.9|2280.9|2286.9|2280.9|2287.1|2281.1|2286.6|2280.6|4
1647594000000|2022-03-18 09:00:00|2286.6|2280.6|2285.1|2279.1|2286.6|2280.6|2285.1|2279.1|9
1647594300000|2022-03-18 09:05:00|2284.9|2278.9|2287.9|2281.9|2288.4|2282.4|2281.6|2275.6|39
1647594600000|2022-03-18 09:10:00|2287.6|2281.6|2280.9|2274.9|2287.6|2281.6|2280.9|2274.9|17
1647594900000|2022-03-18 09:15:00|2281.1|2275.1|2280.4|2274.4|2282.4|2276.4|2278.6|2272.6|21
1647595200000|2022-03-18 09:20:00|2280.6|2274.6|2277.1|2271.1|2280.6|2274.6|2277.1|2271.1|13
1647595500000|2022-03-18 09:25:00|2276.9|2270.9|2276.4|2270.4|2276.9|2270.9|2275.6|2269.6|6
1647595800000|2022-03-18 09:30:00|2276.1|2270.1|2270.9|2264.9|2276.1|2270.1|2268.6|2262.6|23
1647596100000|2022-03-18 09:35:00|2271.1|2265.1|2269.1|2263.1|2271.1|2265.1|2268.4|2262.4|16
1647596400000|2022-03-18 09:40:00|2268.4|2262.4|2269.9|2263.9|2270.1|2264.1|2268.4|2262.4|6
1647596700000|2022-03-18 09:45:00|2269.4|2263.4|2269.6|2263.6|2270.4|2264.4|2268.4|2262.4|15
1647597000000|2022-03-18 09:50:00|2268.9|2262.9|2269.9|2263.9|2269.9|2263.9|2268.4|2262.4|15
1647597300000|2022-03-18 09:55:00|2270.1|2264.1|2265.4|2259.4|2270.1|2264.1|2265.1|2259.1|22
1647597600000|2022-03-18 10:00:00|2264.9|2258.9|2262.6|2256.6|2265.6|2259.6|2261.6|2255.6|27
1647597900000|2022-03-18 10:05:00|2262.1|2256.1|2258.9|2252.9|2262.1|2256.1|2258.9|2252.9|18
1647598200000|2022-03-18 10:10:00|2259.1|2253.1|2261.1|2255.1|2261.1|2255.1|2258.9|2252.9|23
1647598500000|2022-03-18 10:15:00|2260.9|2254.9|2263.9|2257.9|2265.1|2259.1|2260.9|2254.9|25
1647598800000|2022-03-18 10:20:00|2265.1|2259.1|2265.6|2259.6|2265.6|2259.6|2264.6|2258.6|6
1647599100000|2022-03-18 10:25:00|2265.9|2259.9|2266.4|2260.4|2266.6|2260.6|2265.6|2259.6|10
1647599400000|2022-03-18 10:30:00|2265.6|2259.6|2264.9|2258.9|2266.1|2260.1|2264.9|2258.9|9
1647599700000|2022-03-18 10:35:00|2264.6|2258.6|2261.9|2255.9|2264.6|2258.6|2261.9|2255.9|13
1647600000000|2022-03-18 10:40:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.6|2255.6|4
1647600300000|2022-03-18 10:45:00|2261.6|2255.6|2261.9|2255.9|2261.9|2255.9|2260.9|2254.9|8
1647600600000|2022-03-18 10:50:00|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.4|2255.4|4
1647600900000|2022-03-18 10:55:00|2261.9|2255.9|2262.6|2256.6|2262.6|2256.6|2261.1|2255.1|6
1647601200000|2022-03-18 11:00:00|2262.9|2256.9|2261.9|2255.9|2263.1|2257.1|2261.9|2255.9|6
1647601500000|2022-03-18 11:05:00|2262.4|2256.4|2265.1|2259.1|2265.1|2259.1|2262.4|2256.4|11
1647601800000|2022-03-18 11:10:00|2264.6|2258.6|2262.9|2256.9|2264.9|2258.9|2262.9|2256.9|16
1647602100000|2022-03-18 11:15:00|2263.6|2257.6|2266.6|2260.6|2267.1|2261.1|2263.6|2257.6|14
1647602400000|2022-03-18 11:20:00|2266.1|2260.1|2264.6|2258.6|2266.1|2260.1|2264.6|2258.6|7
1647602700000|2022-03-18 11:25:00|2265.4|2259.4|2267.9|2261.9|2268.1|2262.1|2265.4|2259.4|12
1647603000000|2022-03-18 11:30:00|2268.1|2262.1|2269.6|2263.6|2271.4|2265.4|2268.1|2262.1|17
1647603300000|2022-03-18 11:35:00|2269.1|2263.1|2266.6|2260.6|2269.1|2263.1|2266.6|2260.6|11
1647603600000|2022-03-18 11:40:00|2266.9|2260.9|2267.1|2261.1|2267.1|2261.1|2265.9|2259.9|5
1647604200000|2022-03-18 11:50:00|2266.9|2260.9|2271.6|2265.6|2271.6|2265.6|2266.6|2260.6|13
1647604500000|2022-03-18 11:55:00|2271.9|2265.9|2273.6|2267.6|2273.6|2267.6|2270.6|2264.6|16
1647604800000|2022-03-18 12:00:00|2273.9|2267.9|2272.9|2266.9|2274.1|2268.1|2270.9|2264.9|13
1647605100000|2022-03-18 12:05:00|2273.4|2267.4|2273.6|2267.6|2273.6|2267.6|2272.6|2266.6|8
1647605400000|2022-03-18 12:10:00|2273.1|2267.1|2268.6|2262.6|2273.1|2267.1|2267.6|2261.6|19
1647605700000|2022-03-18 12:15:00|2268.4|2262.4|2271.1|2265.1|2272.9|2266.9|2268.1|2262.1|18
1647606000000|2022-03-18 12:20:00|2271.4|2265.4|2271.4|2265.4|2272.1|2266.1|2271.4|2265.4|6
1647606300000|2022-03-18 12:25:00|2271.1|2265.1|2269.1|2263.1|2272.1|2266.1|2268.6|2262.6|15
1647606600000|2022-03-18 12:30:00|2269.4|2263.4|2268.9|2262.9|2270.1|2264.1|2268.4|2262.4|11
1647606900000|2022-03-18 12:35:00|2268.6|2262.6|2269.4|2263.4|2269.9|2263.9|2266.6|2260.6|12
1647607200000|2022-03-18 12:40:00|2269.1|2263.1|2268.1|2262.1|2269.1|2263.1|2268.1|2262.1|9
1647607500000|2022-03-18 12:45:00|2268.4|2262.4|2270.9|2264.9|2273|2265.6|2266.6|2260.6|47
1647607800000|2022-03-18 12:50:00|2271.4|2265.4|2271.9|2265.9|2277.4|2271.4|2271.1|2265.1|42
1647608100000|2022-03-18 12:55:00|2271.4|2265.4|2273.9|2267.9|2273.9|2267.9|2270.9|2264.9|15
1647608400000|2022-03-18 13:00:00|2273.6|2267.6|2275.9|2269.9|2277.4|2271.4|2273.1|2267.1|70
1647608700000|2022-03-18 13:05:00|2275.6|2269.6|2278.1|2272.1|2279.4|2273.4|2275.4|2269.4|78
1647609000000|2022-03-18 13:10:00|2277.9|2271.9|2284.4|2278.4|2284.4|2278.4|2276.9|2270.9|34
1647609300000|2022-03-18 13:15:00|2284.1|2278.1|2281.6|2275.6|2284.1|2278.1|2277.4|2271.4|26
1647609600000|2022-03-18 13:20:00|2282.1|2276.1|2279.1|2273.1|2282.1|2276.1|2278.9|2272.9|19
1647609900000|2022-03-18 13:25:00|2278.6|2272.6|2279.6|2273.6|2279.9|2273.9|2276.4|2270.4|14
1647610200000|2022-03-18 13:30:00|2279.4|2273.4|2290.6|2284.6|2294.5|2287.9|2278.6|2272.6|61
1647610500000|2022-03-18 13:35:00|2289.6|2283.6|2287.6|2281.6|2289.6|2283.6|2285.9|2279.9|26
1647610800000|2022-03-18 13:40:00|2287.4|2281.4|2289.1|2283.1|2289.1|2283.1|2285.9|2279.9|18
1647611100000|2022-03-18 13:45:00|2289.4|2283.4|2287.6|2281.6|2289.4|2283.4|2286.6|2280.6|10
1647611400000|2022-03-18 13:50:00|2287.4|2281.4|2281.6|2275.6|2287.6|2281.6|2280.9|2274.9|23
1647611700000|2022-03-18 13:55:00|2280.6|2274.6|2278.9|2272.9|2280.6|2274.6|2277.4|2271.4|22
1647612000000|2022-03-18 14:00:00|2278.1|2272.1|2285.6|2279.6|2285.6|2279.6|2277.6|2271.6|28
1647612300000|2022-03-18 14:05:00|2285.9|2279.9|2284.4|2278.4|2285.9|2279.9|2284.4|2278.4|14
1647612600000|2022-03-18 14:10:00|2283.6|2277.6|2281.9|2275.9|2286.9|2280.9|2280.9|2274.9|35
1647612900000|2022-03-18 14:15:00|2281.6|2275.6|2278.9|2272.9|2281.6|2275.6|2278.4|2272.4|11
1647613200000|2022-03-18 14:20:00|2278.6|2272.6|2278.9|2272.9|2279.6|2273.6|2278.1|2272.1|13
1647613500000|2022-03-18 14:25:00|2278.6|2272.6|2279.4|2273.4|2279.4|2273.4|2278.4|2272.4|8
1647613800000|2022-03-18 14:30:00|2279.1|2273.1|2279.9|2273.9|2280.9|2274.9|2278.9|2272.9|12
1647614100000|2022-03-18 14:35:00|2280.1|2274.1|2285.9|2279.9|2285.9|2279.9|2279.4|2273.4|16
1647614400000|2022-03-18 14:40:00|2285.4|2279.4|2288.1|2282.1|2288.6|2282.6|2283.4|2277.3|31
1647614700000|2022-03-18 14:45:00|2287.6|2281.6|2289.1|2283.1|2289.1|2283.1|2287.4|2281.4|22
1647615000000|2022-03-18 14:50:00|2289.6|2283.6|2288.6|2282.6|2289.6|2283.6|2287.4|2281|34
1647615300000|2022-03-18 14:55:00|2288.9|2282.9|2291.1|2285.1|2291.4|2285.4|2288.4|2282.4|26
1647615600000|2022-03-18 15:00:00|2290.1|2284.1|2290.9|2284.9|2291.9|2285.9|2290.1|2284.1|25
1647615900000|2022-03-18 15:05:00|2290.4|2284.4|2286.5|2278.5|2290.9|2284.9|2283.9|2277.8|22
1647616200000|2022-03-18 15:10:00|2286.4|2280.4|2283.6|2277.6|2286.4|2280.4|2283.1|2277.1|13
1647616500000|2022-03-18 15:15:00|2283.4|2277.4|2284.1|2278.1|2284.4|2278.4|2282.1|2276.1|17
1647616800000|2022-03-18 15:20:00|2284.4|2278.4|2281.1|2275.1|2284.4|2278.4|2281.1|2275.1|12
1647617100000|2022-03-18 15:25:00|2280.1|2274.1|2278.9|2272.9|2280.1|2274.1|2278.9|2272.9|24
1647617400000|2022-03-18 15:30:00|2279.4|2273.4|2279.4|2273.4|2280.6|2274.6|2278.4|2272.4|85
1647617700000|2022-03-18 15:35:00|2279.1|2273.1|2275.9|2269.9|2279.1|2273.1|2274.6|2268.6|33
1647618000000|2022-03-18 15:40:00|2275.6|2269.6|2268.4|2262.4|2275.6|2269.6|2268.1|2262.1|48
1647618300000|2022-03-18 15:45:00|2267.4|2261.4|2266.1|2260.1|2268.4|2262.4|2264.6|2258.6|14
1647618600000|2022-03-18 15:50:00|2265.9|2259.9|2266.6|2260.6|2267.1|2261.1|2265.9|2259.9|16
1647618900000|2022-03-18 15:55:00|2266.4|2260.4|2258.9|2252.9|2266.4|2260.4|2256.9|2250.9|56
1647619200000|2022-03-18 16:00:00|2259.1|2253.1|2253.9|2247.9|2259.9|2253.9|2251.6|2245.6|85
1647619500000|2022-03-18 16:05:00|2253.1|2247.1|2258.6|2252.6|2258.6|2252.6|2250.8|2244.8|44
1647619800000|2022-03-18 16:10:00|2260.1|2254.1|2261.6|2255.6|2261.9|2255.9|2257|2248.8|47
1647620100000|2022-03-18 16:15:00|2260.6|2254.6|2259.6|2253.6|2261.6|2255.6|2249.6|2243.6|125
1647620400000|2022-03-18 16:20:00|2259.9|2253.9|2262.1|2256.1|2264|2257.4|2259.9|2253.9|19
1647620700000|2022-03-18 16:25:00|2262.6|2256.6|2261.4|2255.4|2262.9|2256.9|2260.9|2254.9|20
1647621000000|2022-03-18 16:30:00|2261.1|2255.1|2260.6|2254.6|2261.4|2255.4|2259.9|2253.9|11
1647621300000|2022-03-18 16:35:00|2259.9|2253.9|2261.6|2255.6|2262.4|2256.4|2259.9|2253.9|7
1647621600000|2022-03-18 16:40:00|2260.9|2254.9|2261.1|2255.1|2262.4|2256.4|2260.9|2254.9|15
1647621900000|2022-03-18 16:45:00|2260.6|2254.6|2261.1|2255.1|2261.9|2255.9|2260.1|2254.1|8
1647622200000|2022-03-18 16:50:00|2261.6|2255.6|2261.6|2255.6|2261.9|2255.9|2260.6|2254.6|14
1647622500000|2022-03-18 16:55:00|2263.3|2253.8|2262.5|2253.3|2263.8|2254.3|2262.3|2253|15
1647622800000|2022-03-18 17:00:00|2262|2252.8|2262.3|2253|2263.8|2254.3|2262|2252.8|5
1647623100000|2022-03-18 17:05:00|2262.5|2253.3|2259.5|2250|2262.5|2253.3|2257|2245.5|22
1647623400000|2022-03-18 17:10:00|2259.8|2250.5|2260.3|2251|2262.5|2251|2259.8|2250.5|4
1647624000000|2022-03-18 17:20:00|2260|2250.8|2258.3|2248.8|2260|2250.8|2258.3|2246.8|4
1647624300000|2022-03-18 17:25:00|2258|2248.5|2254.8|2245.3|2258.3|2248.8|2254.5|2245|19
1647624600000|2022-03-18 17:30:00|2254.5|2245|2254.8|2245.5|2255|2245.8|2254.5|2245|7
1647624900000|2022-03-18 17:35:00|2255|2245.8|2255.5|2246.3|2255.5|2246.3|2255|2245.8|5
1647625200000|2022-03-18 17:40:00|2255.8|2246.5|2255.8|2246.5|2255.8|2246.5|2255.8|2246.5|1
1647625500000|2022-03-18 17:45:00|2254.8|2245.5|2257.8|2248.3|2257.8|2248.3|2254.8|2245.5|5
1647824400000|2022-03-21 01:00:00|2262.1|2242.1|2267.8|2249|2267.8|2249|2262.1|2242.1|2
1647824700000|2022-03-21 01:05:00|2268|2249.3|2268|2249.3|2268|2249.3|2268|2249.3|1
1647825000000|2022-03-21 01:10:00|2271|2251|2272.5|2253.8|2272.5|2253.8|2271|2251|2
1647825300000|2022-03-21 01:15:00|2273.3|2254.5|2273.8|2255|2273.8|2255|2273.3|2254.5|2
1647825600000|2022-03-21 01:20:00|2275|2256.3|2274.3|2255.5|2275|2256.3|2273.8|2255|4
1647825900000|2022-03-21 01:25:00|2275.8|2257|2275.3|2256.5|2276.3|2257.5|2275.3|2256.5|9
1647826200000|2022-03-21 01:30:00|2275.5|2256.8|2275.3|2256.5|2275.5|2256.8|2275.3|2256.5|2
1647826500000|2022-03-21 01:35:00|2275.5|2256.8|2275.8|2257|2276|2257.3|2275|2256.3|9
1647826800000|2022-03-21 01:40:00|2276.3|2257.5|2275.8|2257|2278.5|2259|2275.8|2257|11
1647827100000|2022-03-21 01:45:00|2275|2256.3|2275|2256.3|2275|2256.3|2274.8|2256|3
1647827400000|2022-03-21 01:50:00|2275.3|2256.5|2274.5|2255.8|2275.3|2256.5|2274.5|2255.8|4
1647827700000|2022-03-21 01:55:00|2274.3|2255.5|2274.3|2255.5|2274.3|2255.5|2274.3|2255.5|1
1647828000000|2022-03-21 02:00:00|2273.8|2255|2269.3|2250.5|2273.8|2255|2269.3|2250.5|8
1647828300000|2022-03-21 02:05:00|2269|2250.3|2268.8|2250|2269|2250.3|2268.8|2250|2
1647828900000|2022-03-21 02:15:00|2269|2250.3|2269|2250.3|2269|2250.3|2269|2250.3|1
1647830100000|2022-03-21 02:35:00|2268.8|2248.8|2267|2248.3|2268.8|2248.8|2266.5|2247.8|6
1647830400000|2022-03-21 02:40:00|2266.3|2247.5|2266.8|2248|2266.8|2248|2266.3|2247.5|2
1647830700000|2022-03-21 02:45:00|2266.5|2247.8|2266|2247.3|2266.5|2247.8|2266|2247.3|2
1647831300000|2022-03-21 02:55:00|2266.8|2248|2267.3|2248.5|2267.3|2248.5|2266.8|2248|2
1647831600000|2022-03-21 03:00:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647831900000|2022-03-21 03:05:00|2268.5|2249.8|2268.5|2249.8|2268.5|2249.8|2268.5|2249.8|1
1647832200000|2022-03-21 03:10:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647832500000|2022-03-21 03:15:00|2267.8|2249|2267.5|2248.8|2267.8|2249|2267.5|2248.8|2
1647832800000|2022-03-21 03:20:00|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|1
1647833100000|2022-03-21 03:25:00|2267.5|2248.8|2267.3|2248.5|2268.3|2249.5|2267.3|2248.5|4
1647833400000|2022-03-21 03:30:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647833700000|2022-03-21 03:35:00|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|1
1647835800000|2022-03-21 04:10:00|2268.5|2249.8|2267.3|2248.5|2268.5|2249.8|2267.3|2248.5|2
1647836100000|2022-03-21 04:15:00|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|2267.5|2248.8|1
1647838800000|2022-03-21 05:00:00|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|2267.3|2248.5|1
1647840300000|2022-03-21 05:25:00|2266.8|2248|2266.8|2248|2266.8|2248|2266.8|2248|1
1647840900000|2022-03-21 05:35:00|2266.3|2247.5|2264.8|2246|2266.3|2247.5|2264.8|2246|4
1647841200000|2022-03-21 05:40:00|2265|2246.3|2265|2246.3|2265|2246.3|2265|2246.3|1
1647841500000|2022-03-21 05:45:00|2264.3|2245.5|2264.8|2246|2265|2246.3|2263.8|2245|6
1647841800000|2022-03-21 05:50:00|2264.3|2245.5|2263.8|2245|2264.5|2245.8|2263.5|2244.8|12
1647842100000|2022-03-21 05:55:00|2264.5|2245.8|2266|2247.3|2266|2247.3|2264.5|2245.8|15
1647842400000|2022-03-21 06:00:00|2266.5|2247.8|2267|2248.3|2267.3|2248.5|2265.8|2247|8
1647842700000|2022-03-21 06:05:00|2266.3|2247.5|2267.3|2248.5|2267.3|2248.5|2266.3|2247.5|6
1647843000000|2022-03-21 06:10:00|2267.5|2248.8|2271.8|2253|2271.8|2253|2267.5|2248.8|8
1647843300000|2022-03-21 06:15:00|2271.3|2252.5|2273|2254.3|2274.3|2255.5|2271.3|2252.5|8
1647843600000|2022-03-21 06:20:00|2272|2253.3|2274|2255.3|2274|2255.3|2270|2251.3|8
1647843900000|2022-03-21 06:25:00|2273.5|2254.8|2273.8|2255|2274.8|2256|2272.5|2253.8|9
1647844200000|2022-03-21 06:30:00|2272.8|2254|2272.3|2253.5|2273.5|2254.8|2272|2253.3|9
1647844500000|2022-03-21 06:35:00|2271.3|2252.5|2273.5|2254.8|2273.5|2254.8|2271.3|2252.5|6
1647844800000|2022-03-21 06:40:00|2274.5|2255.8|2275.5|2256.8|2275.5|2256.8|2273.8|2255|7
1647845100000|2022-03-21 06:45:00|2274.3|2255.5|2275.5|2256.8|2275.5|2256.8|2274.3|2255.5|2
1647845700000|2022-03-21 06:55:00|2276.3|2257.5|2272.8|2254|2276.3|2257.5|2272.6|2252.6|7
1647846300000|2022-03-21 07:05:00|2272.5|2253.8|2272.5|2253.8|2272.5|2253.8|2272.3|2253.5|3
1647846600000|2022-03-21 07:10:00|2272.3|2253.5|2272|2253.3|2273|2254.3|2272|2253.3|3
1647846900000|2022-03-21 07:15:00|2271.8|2253|2273|2254.3|2273|2254.3|2271.8|2253|4
1647847200000|2022-03-21 07:20:00|2273.8|2255|2280|2261.3|2280|2261.3|2273.8|2255|7
1647847500000|2022-03-21 07:25:00|2279.8|2261|2277.5|2258.8|2279.8|2261|2277.5|2258.8|5
1647847800000|2022-03-21 07:30:00|2277|2258.3|2273.5|2254.8|2277|2258.3|2273.5|2254.8|5
1647848100000|2022-03-21 07:35:00|2273.3|2254.5|2273.8|2255|2274|2255.3|2273|2254.3|8
1647848400000|2022-03-21 07:40:00|2273.5|2254.8|2273.8|2255|2273.8|2255|2273.3|2254.5|3
1647848700000|2022-03-21 07:45:00|2274|2255.3|2278.8|2260|2281|2262.3|2274|2255.3|19
1647849000000|2022-03-21 07:50:00|2279|2260.3|2277.3|2258.5|2279|2260.3|2277.3|2258.5|7
1647849300000|2022-03-21 07:55:00|2277|2258.3|2269.4|2263.4|2277.5|2265.1|2268.1|2258.3|22
1647849600000|2022-03-21 08:00:00|2269.1|2263.1|2257.9|2251.9|2269.1|2263.1|2257.6|2251.6|44
1647849900000|2022-03-21 08:05:00|2257.6|2251.6|2254.9|2248.9|2258.6|2252.6|2253.4|2247.4|39
1647850200000|2022-03-21 08:10:00|2254.4|2248.4|2254.1|2248.1|2254.4|2248.4|2253.4|2247.4|16
1647850500000|2022-03-21 08:15:00|2253.9|2247.9|2254.9|2248.9|2256.4|2250.4|2253.9|2247.9|18
1647850800000|2022-03-21 08:20:00|2254.6|2248.6|2254.1|2248.1|2255.1|2249.1|2253.4|2247.4|13
1647851100000|2022-03-21 08:25:00|2253.9|2247.9|2254.6|2248.6|2254.9|2248.9|2253.4|2247.4|9
1647851400000|2022-03-21 08:30:00|2254.4|2248.4|2254.4|2248.4|2255.6|2249.6|2253.9|2247.9|11
1647851700000|2022-03-21 08:35:00|2254.1|2248.1|2254.9|2248.9|2255.6|2249.6|2253.9|2247.9|12
1647852000000|2022-03-21 08:40:00|2254.6|2248.6|2257.6|2251.6|2257.6|2251.6|2254.4|2248.4|16
1647852300000|2022-03-21 08:45:00|2257.1|2251.1|2258.4|2252.4|2258.4|2252.4|2255.4|2249.4|18
1647852600000|2022-03-21 08:50:00|2258.6|2252.6|2258.6|2252.6|2259.4|2253.4|2257.4|2251.4|16
1647852900000|2022-03-21 08:55:00|2258.9|2252.9|2264.6|2258.6|2264.6|2258.6|2258.4|2252.4|20
1647853200000|2022-03-21 09:00:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.1|2258.1|3
1647853500000|2022-03-21 09:05:00|2264.1|2258.1|2256.9|2250.9|2264.4|2258.4|2256.9|2250.9|24
1647853800000|2022-03-21 09:10:00|2257.4|2251.4|2255.1|2249.1|2259.9|2253.9|2253.6|2247.6|22
1647854100000|2022-03-21 09:15:00|2254.9|2248.9|2253.9|2247.9|2255.6|2249.6|2253.4|2247.4|15
1647854400000|2022-03-21 09:20:00|2254.1|2248.1|2254.9|2248.9|2255.6|2249.6|2254.1|2248.1|4
1647854700000|2022-03-21 09:25:00|2255.1|2249.1|2258.4|2252.4|2258.6|2252.6|2255.1|2249.1|19
1647855000000|2022-03-21 09:30:00|2258.6|2252.6|2257.9|2251.9|2258.9|2252.9|2257.9|2251.9|10
1647855300000|2022-03-21 09:35:00|2258.1|2252.1|2257.4|2251.4|2258.6|2252.6|2257.4|2251.4|9
1647855600000|2022-03-21 09:40:00|2257.1|2251.1|2258.4|2252.4|2258.4|2252.4|2257.1|2251.1|4
1647855900000|2022-03-21 09:45:00|2258.1|2252.1|2257.4|2251.4|2258.1|2252.1|2257.4|2251.4|6
1647856200000|2022-03-21 09:50:00|2257.6|2251.6|2258.1|2252.1|2258.4|2252.4|2257.6|2251.6|4
1647856500000|2022-03-21 09:55:00|2258.4|2252.4|2260.6|2254.6|2260.6|2254.6|2258.1|2252.1|8
1647856800000|2022-03-21 10:00:00|2260.9|2254.9|2261.4|2255.4|2261.9|2255.9|2260.9|2254.9|4
1647857100000|2022-03-21 10:05:00|2261.1|2255.1|2260.9|2254.9|2261.4|2255.4|2260.9|2254.9|4
1647857400000|2022-03-21 10:10:00|2260.6|2254.6|2259.9|2253.9|2260.9|2254.9|2259.9|2253.9|6
1647857700000|2022-03-21 10:15:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2256.4|2250.4|12
1647858000000|2022-03-21 10:20:00|2259.4|2253.4|2258.6|2252.6|2259.4|2253.4|2258.4|2252.4|7
1647858300000|2022-03-21 10:25:00|2258.9|2252.9|2259.6|2253.6|2260.4|2254.4|2258.1|2252.1|11
1647858600000|2022-03-21 10:30:00|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2258.4|2252.4|4
1647858900000|2022-03-21 10:35:00|2258.6|2252.6|2255.6|2249.6|2258.6|2252.6|2255.6|2249.6|7
1647859200000|2022-03-21 10:40:00|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|3
1647859500000|2022-03-21 10:45:00|2255.9|2249.9|2254.6|2248.6|2255.9|2249.9|2254.6|2248.6|6
1647859800000|2022-03-21 10:50:00|2254.9|2248.9|2253.9|2247.9|2254.9|2248.9|2253.9|2247.9|4
1647860100000|2022-03-21 10:55:00|2254.1|2248.1|2254.9|2248.9|2255.1|2249.1|2254.1|2248.1|3
1647860400000|2022-03-21 11:00:00|2254.4|2248.4|2256.6|2250.6|2257.6|2251.6|2254.4|2248.4|11
1647860700000|2022-03-21 11:05:00|2256.4|2250.4|2255.6|2249.6|2256.4|2250.4|2255.6|2249.6|3
1647861000000|2022-03-21 11:10:00|2254.9|2248.9|2253.6|2247.6|2254.9|2248.9|2253.6|2247.6|6
1647861600000|2022-03-21 11:20:00|2253.9|2247.9|2258.9|2252.9|2258.9|2252.9|2253.9|2247.9|13
1647862200000|2022-03-21 11:30:00|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1647862500000|2022-03-21 11:35:00|2258.9|2252.9|2258.6|2252.6|2259.1|2253.1|2258.4|2252.4|7
1647862800000|2022-03-21 11:40:00|2258.4|2252.4|2259.6|2253.6|2259.6|2253.6|2258.4|2252.4|6
1647863100000|2022-03-21 11:45:00|2259.4|2253.4|2259.1|2253.1|2259.4|2253.4|2258.9|2252.9|3
1647863400000|2022-03-21 11:50:00|2258.9|2252.9|2260.1|2254.1|2260.4|2254.4|2258.6|2252.6|8
1647863700000|2022-03-21 11:55:00|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1647864000000|2022-03-21 12:00:00|2260.1|2254.1|2259.9|2253.9|2264.4|2258.4|2259.4|2253.4|12
1647864300000|2022-03-21 12:05:00|2259.6|2253.6|2259.9|2253.9|2260.4|2254.4|2258.9|2252.9|16
1647864600000|2022-03-21 12:10:00|2260.1|2254.1|2260.1|2254.1|2262.4|2256.4|2260.1|2254.1|11
1647864900000|2022-03-21 12:15:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2259.6|2253.6|5
1647865200000|2022-03-21 12:20:00|2260.1|2254.1|2259.9|2253.9|2261.1|2255.1|2259.9|2253.9|7
1647865500000|2022-03-21 12:25:00|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|3
1647865800000|2022-03-21 12:30:00|2259.9|2253.9|2258.9|2252.9|2260.6|2254.6|2258.6|2252.6|12
1647866100000|2022-03-21 12:35:00|2259.4|2253.4|2259.6|2253.6|2261.4|2255.4|2259.1|2253.1|16
1647866400000|2022-03-21 12:40:00|2259.4|2253.4|2260.4|2254.4|2262.1|2256.1|2258.9|2252.9|16
1647866700000|2022-03-21 12:45:00|2260.1|2254.1|2260.6|2254.6|2262.1|2256.1|2259.9|2253.9|9
1647867000000|2022-03-21 12:50:00|2260.9|2254.9|2264.4|2258.4|2266.3|2259.4|2260.4|2254.4|46
1647867300000|2022-03-21 12:55:00|2264.1|2258.1|2264.9|2258.9|2264.9|2258.9|2264.1|2258.1|2
1647867600000|2022-03-21 13:00:00|2264.6|2258.6|2267.1|2261.1|2268.1|2262.1|2262.4|2256.4|28
1647867900000|2022-03-21 13:05:00|2267.4|2261.4|2262.4|2256.4|2267.4|2261.4|2262.4|2256.4|20
1647868200000|2022-03-21 13:10:00|2262.9|2256.9|2265.4|2259.4|2265.6|2259.6|2262.9|2256.9|16
1647868500000|2022-03-21 13:15:00|2264.4|2258.4|2265.9|2259.9|2265.9|2259.9|2264.4|2258.4|7
1647868800000|2022-03-21 13:20:00|2266.6|2260.6|2265.9|2259.9|2269.6|2263.6|2265.4|2259.4|26
1647869100000|2022-03-21 13:25:00|2265.6|2259.6|2267.6|2261.6|2267.6|2261.6|2265.6|2259.6|21
1647869400000|2022-03-21 13:30:00|2267.9|2261.9|2267.4|2261.4|2270.1|2264.1|2266.9|2260.9|12
1647869700000|2022-03-21 13:35:00|2266.6|2260.6|2266.9|2260.9|2266.9|2260.9|2266.6|2260.6|4
1647870000000|2022-03-21 13:40:00|2267.1|2261.1|2268.6|2262.6|2270.9|2264.9|2267.1|2261.1|20
1647870300000|2022-03-21 13:45:00|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|2268.4|2262.4|1
1647870600000|2022-03-21 13:50:00|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2266.6|2260.6|5
1647870900000|2022-03-21 13:55:00|2268.1|2262.1|2268.6|2262.6|2268.6|2262.6|2268.1|2262.1|3
1647871200000|2022-03-21 14:00:00|2269.4|2263.4|2268.9|2262.9|2271.1|2265.1|2268.4|2262.4|29
1647871500000|2022-03-21 14:05:00|2269.1|2263.1|2269.4|2263.4|2271.1|2265.1|2269.1|2263.1|7
1647871800000|2022-03-21 14:10:00|2269.1|2263.1|2268.4|2262.4|2269.1|2263.1|2268.4|2262.4|4
1647872100000|2022-03-21 14:15:00|2268.1|2262.1|2268.9|2262.9|2270.9|2264.9|2268.1|2262.1|20
1647872400000|2022-03-21 14:20:00|2269.4|2263.4|2269.9|2263.9|2270.6|2264.6|2269.1|2263.1|12
1647872700000|2022-03-21 14:25:00|2270.9|2264.9|2269.4|2263.4|2271.1|2265.1|2269.4|2263.4|10
1647873000000|2022-03-21 14:30:00|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1647873600000|2022-03-21 14:40:00|2269.1|2263.1|2268.4|2262.4|2269.9|2263.9|2268.1|2262.1|12
1647873900000|2022-03-21 14:45:00|2268.9|2262.9|2272.1|2266.1|2272.6|2266.6|2268.9|2262.9|15
1647874200000|2022-03-21 14:50:00|2273.4|2267.4|2271.6|2265.6|2274.6|2268.6|2271.4|2265.4|18
1647874500000|2022-03-21 14:55:00|2271.4|2265.4|2268.9|2262.9|2271.4|2265.4|2268.6|2262.6|8
1647874800000|2022-03-21 15:00:00|2269.1|2263.1|2272.1|2266.1|2272.1|2266.1|2269.1|2263.1|10
1647875100000|2022-03-21 15:05:00|2272.4|2266.4|2271.6|2265.6|2273.4|2267.4|2270.9|2264.9|18
1647875400000|2022-03-21 15:10:00|2272.1|2266.1|2273.9|2267.9|2275.1|2269.1|2271.4|2265.4|22
1647875700000|2022-03-21 15:15:00|2273.6|2267.6|2273.9|2267.9|2274.1|2268.1|2273.6|2267.6|5
1647876000000|2022-03-21 15:20:00|2273.6|2267.6|2274.1|2268.1|2274.9|2268.9|2273.4|2267.4|9
1647876300000|2022-03-21 15:25:00|2273.9|2267.9|2273.4|2267.4|2273.9|2267.9|2271.6|2265.6|20
1647876600000|2022-03-21 15:30:00|2273.1|2267.1|2270.1|2264.1|2273.1|2267.1|2270.1|2264.1|5
1647876900000|2022-03-21 15:35:00|2270.4|2264.4|2270.4|2264.4|2271.1|2265.1|2270.4|2264.4|3
1647877200000|2022-03-21 15:40:00|2270.1|2264.1|2269.4|2263.4|2270.1|2264.1|2268.9|2262.9|6
1647877500000|2022-03-21 15:45:00|2269.6|2263.6|2266.1|2260.1|2270.1|2264.1|2264.9|2258.9|16
1647877800000|2022-03-21 15:50:00|2266.6|2260.6|2264.1|2258.1|2266.6|2260.6|2263.6|2257.6|19
1647878100000|2022-03-21 15:55:00|2263.9|2257.9|2256.1|2250.1|2263.9|2257.9|2256.1|2250.1|16
1647878400000|2022-03-21 16:00:00|2255.6|2249.6|2259.4|2253.4|2259.4|2253.4|2255.1|2249.1|42
1647878700000|2022-03-21 16:05:00|2258.9|2252.9|2257.6|2251.6|2259.4|2253.4|2254.4|2248.4|41
1647879000000|2022-03-21 16:10:00|2258.1|2252.1|2256.9|2250.9|2260.4|2254.4|2254.6|2248.6|31
1647879300000|2022-03-21 16:15:00|2257.1|2251.1|2268.1|2262.1|2268.1|2262.1|2257.1|2251.1|47
1647879600000|2022-03-21 16:20:00|2268|2262|2269.4|2263.4|2269.4|2263.4|2267.9|2261.9|8
1647879900000|2022-03-21 16:25:00|2268.9|2262.9|2266.4|2260.4|2268.9|2262.9|2266.4|2260.4|11
1647880200000|2022-03-21 16:30:00|2266.1|2260.1|2264.6|2258.6|2266.1|2260.1|2262.9|2256.9|24
1647880500000|2022-03-21 16:35:00|2265.8|2259.8|2267.6|2261.6|2267.6|2261.6|2265.8|2259.8|4
1647880800000|2022-03-21 16:40:00|2267.4|2261.4|2265.1|2259.1|2267.4|2261.4|2265.1|2259.1|6
1647881100000|2022-03-21 16:45:00|2264.9|2258.9|2265.1|2259.1|2265.1|2259.1|2264.9|2258.9|2
1647881400000|2022-03-21 16:50:00|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1647881700000|2022-03-21 16:55:00|2264.8|2258.8|2264.1|2258.1|2264.8|2258.8|2264.1|2258.1|3
1647882000000|2022-03-21 17:00:00|2264.4|2258.4|2264.9|2258.9|2264.9|2258.9|2264.4|2258.4|3
1647882300000|2022-03-21 17:05:00|2265.3|2259.3|2267.5|2261.5|2267.6|2261.6|2265.3|2259.3|4
1647882600000|2022-03-21 17:10:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266|2260|3
1647883200000|2022-03-21 17:20:00|2265.4|2259.4|2264.6|2258.6|2265.4|2259.4|2264.6|2258.6|3
1647883500000|2022-03-21 17:25:00|2266.1|2260.1|2267.9|2261.9|2267.9|2261.9|2266.1|2260.1|10
1647884100000|2022-03-21 17:35:00|2267.8|2258.8|2262|2256|2267.8|2258.8|2262|2256|6
1647884400000|2022-03-21 17:40:00|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|1
1647884700000|2022-03-21 17:45:00|2261.3|2255.3|2261.9|2255.9|2261.9|2255.9|2260.5|2254.5|6
1647885000000|2022-03-21 17:50:00|2268.8|2256|2269.1|2263.1|2276.5|2263.3|2268.8|2256|10
1647885300000|2022-03-21 17:55:00|2268.8|2262.8|2269.1|2263.1|2269.1|2263.1|2268|2262|7
1647910800000|2022-03-22 01:00:00|2266.4|2246.4|2267|2255.8|2267|2255.8|2261.8|2246.4|7
1647911100000|2022-03-22 01:05:00|2267.5|2256.3|2269|2257.8|2269|2257.8|2267.5|2256.3|5
1647911700000|2022-03-22 01:15:00|2269.5|2258.3|2270.3|2259|2270.3|2259|2269.5|2258.3|3
1647912000000|2022-03-22 01:20:00|2270.8|2259.5|2271.8|2260.5|2271.8|2260.5|2270.8|2259.5|4
1647912300000|2022-03-22 01:25:00|2272|2260.8|2272.3|2261|2272.3|2261|2272|2260.8|2
1647912600000|2022-03-22 01:30:00|2272.5|2261.3|2273|2261.8|2273|2261.8|2272.5|2261.3|2
1647913500000|2022-03-22 01:45:00|2272.3|2261|2269.8|2258.5|2272.8|2261.5|2269.8|2258.5|7
1647913800000|2022-03-22 01:50:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2
1647914100000|2022-03-22 01:55:00|2269.8|2258.8|2269.8|2258.5|2269.8|2258.8|2269.8|2258.5|2
1647914400000|2022-03-22 02:00:00|2270.5|2259.3|2271.5|2260.3|2271.8|2260.3|2270|2258.8|8
1647915000000|2022-03-22 02:10:00|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1647916200000|2022-03-22 02:30:00|2271.3|2260|2273.5|2262.3|2274.5|2263.3|2270.8|2259.5|9
1647916800000|2022-03-22 02:40:00|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1647917100000|2022-03-22 02:45:00|2272.8|2261.5|2270.5|2259.3|2272.8|2261.5|2270.5|2259.3|6
1647917400000|2022-03-22 02:50:00|2267.5|2256.3|2267|2255.8|2267.5|2256.3|2267|2255.8|5
1647917700000|2022-03-22 02:55:00|2266.3|2255|2266.8|2255.5|2266.8|2255.5|2266.3|2255|2
1647918000000|2022-03-22 03:00:00|2268|2256.8|2272.5|2261.3|2272.5|2261.3|2268|2256.8|5
1647918300000|2022-03-22 03:05:00|2272|2260.8|2272.8|2261.5|2272.8|2261.5|2272|2260.8|2
1647918600000|2022-03-22 03:10:00|2271.8|2260.5|2269.8|2258.5|2272.3|2261|2269.5|2256.3|11
1647918900000|2022-03-22 03:15:00|2270.5|2259.3|2271|2259.8|2271|2259.8|2270|2258.8|3
1647919200000|2022-03-22 03:20:00|2271.3|2260|2274.3|2263|2274.3|2263|2271.3|2260|7
1647919500000|2022-03-22 03:25:00|2275|2263.8|2274.3|2263|2275|2263.8|2274.3|2263|2
1647921300000|2022-03-22 03:55:00|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|2273.8|2262.5|1
1647923400000|2022-03-22 04:30:00|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|2273.5|2262.3|1
1647924300000|2022-03-22 04:45:00|2273|2261.8|2268.8|2257.5|2273|2261.8|2268.8|2257.5|5
1647924900000|2022-03-22 04:55:00|2268.3|2257|2268.3|2257|2268.3|2257|2268.3|2257|1
1647927000000|2022-03-22 05:30:00|2268.5|2257.3|2271.5|2260.3|2271.5|2260.3|2268.5|2257.3|7
1647927600000|2022-03-22 05:40:00|2270.8|2259.5|2269.5|2257.3|2270.8|2259.5|2269.5|2256.8|3
1647927900000|2022-03-22 05:45:00|2268.5|2258|2271|2259.8|2271|2259.8|2268.5|2258|4
1647928200000|2022-03-22 05:50:00|2271.3|2260|2271.5|2260.3|2271.5|2260.3|2271.3|2260|2
1647928500000|2022-03-22 05:55:00|2271.8|2260.5|2272|2260.8|2272|2260.8|2271.8|2260.5|2
1647928800000|2022-03-22 06:00:00|2271.8|2260.5|2273.3|2262|2273.3|2262|2271.8|2260.5|4
1647929100000|2022-03-22 06:05:00|2273.8|2262.5|2273|2261.8|2273.8|2262.5|2273|2261.8|2
1647929700000|2022-03-22 06:15:00|2273.3|2262|2273.3|2262|2273.3|2262|2273.3|2262|1
1647930000000|2022-03-22 06:20:00|2272|2259.8|2270.8|2259.5|2272|2259.8|2269.8|2258.5|5
1647930300000|2022-03-22 06:25:00|2269.8|2258.5|2272|2260.8|2272|2260.8|2269.8|2258.5|3
1647930600000|2022-03-22 06:30:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2269.3|2258|7
1647930900000|2022-03-22 06:35:00|2272.8|2261.5|2273.8|2262.5|2273.8|2262.5|2272.8|2261.5|3
1647931200000|2022-03-22 06:40:00|2273.3|2262|2273|2261.8|2273.8|2262.5|2273|2261.8|8
1647931500000|2022-03-22 06:45:00|2273.5|2262.3|2269|2254.8|2273.5|2262.3|2267.8|2254|15
1647931800000|2022-03-22 06:50:00|2268.5|2257.3|2271.8|2260.5|2272.8|2260.5|2268.5|2257.3|16
1647932100000|2022-03-22 06:55:00|2272|2260.8|2272.8|2261.5|2272.8|2261.5|2272|2260.8|3
1647932700000|2022-03-22 07:05:00|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|2272.5|2261.3|1
1647933300000|2022-03-22 07:15:00|2271.5|2259.5|2270.3|2259|2271.5|2259.5|2270.3|2258.8|3
1647933600000|2022-03-22 07:20:00|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1647934500000|2022-03-22 07:35:00|2270.3|2259|2270.3|2259|2270.3|2259|2270.3|2259|1
1647934800000|2022-03-22 07:40:00|2270.5|2259.3|2271|2259.8|2272.8|2260|2270.5|2259.3|4
1647935700000|2022-03-22 07:55:00|2268.4|2262.4|2267.9|2261.9|2268.4|2262.4|2267.9|2261.9|3
1647936000000|2022-03-22 08:00:00|2267.6|2261.6|2267.1|2261.1|2267.6|2261.6|2267.1|2261.1|3
1647936300000|2022-03-22 08:05:00|2266.3|2260.3|2263.9|2257.9|2266.3|2260.3|2263.9|2257.9|6
1647936600000|2022-03-22 08:10:00|2263.6|2257.6|2262.9|2256.9|2265.9|2259.9|2262.9|2256.9|15
1647936900000|2022-03-22 08:15:00|2263.6|2257.6|2263.1|2257.1|2263.9|2257.9|2262.4|2256.4|15
1647937200000|2022-03-22 08:20:00|2263.6|2257.6|2264.1|2258.1|2264.1|2258.1|2263.1|2257.1|8
1647937500000|2022-03-22 08:25:00|2264.9|2258.9|2262.9|2256.9|2264.9|2258.9|2260.4|2254.4|22
1647937800000|2022-03-22 08:30:00|2263.1|2257.1|2262.1|2256.1|2263.1|2257.1|2261.8|2255.8|6
1647938100000|2022-03-22 08:35:00|2261.9|2255.9|2261.4|2255.4|2261.9|2255.9|2260.8|2254.8|5
1647938400000|2022-03-22 08:40:00|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2260.9|2254.9|3
1647938700000|2022-03-22 08:45:00|2260.9|2254.9|2259.6|2253.6|2260.9|2254.9|2259.6|2253.6|4
1647939000000|2022-03-22 08:50:00|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1647939300000|2022-03-22 08:55:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|3
1647939600000|2022-03-22 09:00:00|2260.1|2254.1|2258.6|2252.6|2260.1|2254.1|2257.6|2251.6|7
1647939900000|2022-03-22 09:05:00|2258.9|2252.9|2265.4|2259.4|2265.4|2259.4|2258.9|2252.9|23
1647940200000|2022-03-22 09:10:00|2265.9|2259.9|2268.1|2262.1|2268.1|2262.1|2265.4|2259.4|14
1647940500000|2022-03-22 09:15:00|2267.6|2261.6|2267.9|2261.9|2269.4|2263.4|2267.6|2261.6|9
1647940800000|2022-03-22 09:20:00|2267.6|2261.6|2265.9|2259.9|2267.6|2261.6|2265.5|2259.5|13
1647941100000|2022-03-22 09:25:00|2266.1|2260.1|2264.4|2258.4|2266.6|2260.6|2264.4|2258.4|8
1647941400000|2022-03-22 09:30:00|2264.6|2258.6|2260.6|2254.6|2265.1|2259.1|2259.9|2253.9|15
1647941700000|2022-03-22 09:35:00|2260.9|2254.9|2270.1|2264.1|2270.3|2264.3|2260.9|2254.9|27
1647942000000|2022-03-22 09:40:00|2268.6|2262.6|2281.4|2275.4|2281.4|2275.4|2266.4|2260.4|40
1647942300000|2022-03-22 09:45:00|2281.6|2275.6|2276.9|2270.9|2281.6|2275.6|2276.4|2270.4|17
1647942600000|2022-03-22 09:50:00|2277.1|2271.1|2280.4|2274.4|2282.4|2276.4|2276.9|2270.9|27
1647942900000|2022-03-22 09:55:00|2280.6|2274.6|2280.4|2274.4|2281.9|2275.9|2278.1|2272.1|49
1647943200000|2022-03-22 10:00:00|2279.1|2273.1|2280.1|2274.1|2283.9|2277.9|2278.6|2272.6|24
1647943500000|2022-03-22 10:05:00|2279.9|2273.9|2281.9|2275.9|2283.4|2277.4|2279.9|2273.9|15
1647943800000|2022-03-22 10:10:00|2282.6|2276.6|2282.4|2276.4|2283.1|2277.1|2282.4|2276.4|4
1647944100000|2022-03-22 10:15:00|2282.6|2276.6|2281.1|2275.1|2282.6|2276.6|2281.1|2275.1|7
1647944400000|2022-03-22 10:20:00|2281.6|2275.6|2281.1|2275.1|2282.6|2276.6|2280.9|2274.9|9
1647944700000|2022-03-22 10:25:00|2281.4|2275.4|2281.1|2275.1|2281.9|2275.9|2280.4|2274.4|4
1647945000000|2022-03-22 10:30:00|2281.4|2275.4|2281.9|2275.9|2282.1|2276.1|2281.4|2275.4|5
1647945300000|2022-03-22 10:35:00|2282.1|2276.1|2281.4|2275.4|2282.4|2276.4|2281.4|2275.4|4
1647945600000|2022-03-22 10:40:00|2281.9|2275.9|2279.6|2273.6|2281.9|2275.9|2279.6|2273.6|5
1647945900000|2022-03-22 10:45:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1647946200000|2022-03-22 10:50:00|2280.1|2274.1|2280.1|2274.1|2280.6|2274.6|2279.9|2273.9|6
1647946500000|2022-03-22 10:55:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1647946800000|2022-03-22 11:00:00|2280.1|2274.1|2280.1|2274.1|2280.9|2274.9|2278.6|2272.6|8
1647947100000|2022-03-22 11:05:00|2280.4|2274.4|2281.9|2275.9|2282.1|2276.1|2280.4|2274.4|11
1647947400000|2022-03-22 11:10:00|2282.1|2276.1|2281.4|2275.4|2283.4|2277.4|2280.6|2274.6|13
1647947700000|2022-03-22 11:15:00|2281.6|2275.6|2282.4|2276.4|2282.9|2276.9|2281.6|2275.6|14
1647948000000|2022-03-22 11:20:00|2282.6|2276.6|2280.9|2274.9|2283.6|2277.6|2280.6|2274.6|18
1647948300000|2022-03-22 11:25:00|2281.1|2275.1|2281.1|2275.1|2281.9|2275.9|2280.9|2274.9|10
1647948600000|2022-03-22 11:30:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1647948900000|2022-03-22 11:35:00|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2280.9|2274.9|10
1647949200000|2022-03-22 11:40:00|2281.9|2275.9|2281.9|2275.9|2282.9|2276.9|2281.9|2275.9|15
1647949500000|2022-03-22 11:45:00|2282.1|2276.1|2281.4|2275.4|2283.4|2277.4|2281.4|2275.4|12
1647949800000|2022-03-22 11:50:00|2281.1|2275.1|2281.9|2275.9|2282.6|2276.6|2280.9|2274.9|7
1647950100000|2022-03-22 11:55:00|2282.1|2276.1|2280.9|2274.9|2282.4|2276.4|2280.9|2274.9|6
1647950400000|2022-03-22 12:00:00|2281.1|2275.1|2282.1|2276.1|2283.6|2277.6|2281.1|2275.1|12
1647950700000|2022-03-22 12:05:00|2281.9|2275.9|2281.4|2275.4|2282.9|2276.9|2280.9|2274.9|23
1647951000000|2022-03-22 12:10:00|2281.1|2275.1|2283.1|2277.1|2283.1|2277.1|2281.1|2275.1|14
1647951300000|2022-03-22 12:15:00|2283.4|2277.4|2284.4|2278.4|2285.1|2279.1|2282.9|2276.9|13
1647951600000|2022-03-22 12:20:00|2284.6|2278.6|2285.6|2279.6|2285.6|2279.6|2284.6|2278.6|2
1647951900000|2022-03-22 12:25:00|2285.9|2279.9|2282.9|2276.9|2286.4|2280.4|2282.9|2276.9|9
1647952200000|2022-03-22 12:30:00|2282.6|2276.6|2284.9|2278.9|2285.1|2279.1|2282.6|2276.6|8
1647952500000|2022-03-22 12:35:00|2285.1|2279.1|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|8
1647952800000|2022-03-22 12:40:00|2285.4|2279.4|2283.4|2277.4|2285.4|2279.4|2281.4|2275.4|13
1647953100000|2022-03-22 12:45:00|2283.1|2277.1|2282.1|2276.1|2285.6|2279.6|2281.6|2275.6|40
1647953400000|2022-03-22 12:50:00|2282.4|2276.4|2283.9|2277.9|2283.9|2277.9|2281.1|2275.1|24
1647953700000|2022-03-22 12:55:00|2284.1|2278.1|2287.6|2281.6|2290.9|2284.9|2283.9|2277.9|45
1647954000000|2022-03-22 13:00:00|2287.9|2281.9|2288.1|2282.1|2290.9|2284.9|2286.1|2280.1|46
1647954300000|2022-03-22 13:05:00|2288.4|2282.4|2289.9|2283.9|2290.1|2284.1|2288.4|2282.4|10
1647954600000|2022-03-22 13:10:00|2289.6|2283.6|2286.9|2280.9|2290.1|2284.1|2286.9|2280.9|13
1647954900000|2022-03-22 13:15:00|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2285.1|2279.1|10
1647955200000|2022-03-22 13:20:00|2287.1|2281.1|2285.9|2279.9|2287.1|2281.1|2282.6|2276.6|14
1647955500000|2022-03-22 13:25:00|2285.6|2279.6|2287.4|2281.4|2287.4|2281.4|2284.9|2278.9|14
1647955800000|2022-03-22 13:30:00|2287.6|2281.6|2289.1|2283.1|2289.9|2283.9|2287.6|2281.6|9
1647956100000|2022-03-22 13:35:00|2289.6|2283.6|2287.9|2281.9|2289.6|2283.6|2287.6|2281.6|5
1647956400000|2022-03-22 13:40:00|2287.6|2281.6|2289.6|2283.6|2290.4|2284.4|2287.6|2281.6|11
1647956700000|2022-03-22 13:45:00|2289.4|2283.4|2296.1|2290.1|2296.1|2290.1|2289.4|2283.4|18
1647957000000|2022-03-22 13:50:00|2296.6|2290.6|2296.6|2290.6|2297.6|2291.6|2296.1|2290.1|11
1647957300000|2022-03-22 13:55:00|2296.9|2290.9|2298.6|2292.6|2299.1|2293.1|2296.9|2290.9|11
1647957600000|2022-03-22 14:00:00|2298.9|2292.9|2298.4|2292.4|2299.9|2293.9|2298.1|2292.1|25
1647957900000|2022-03-22 14:05:00|2298.1|2292.1|2293.4|2287.4|2298.1|2292.1|2290.6|2284.6|24
1647958200000|2022-03-22 14:10:00|2294.4|2288.4|2295.9|2289.9|2296.4|2290.4|2293.4|2287.4|25
1647958500000|2022-03-22 14:15:00|2295.6|2289.6|2289.6|2283.6|2295.6|2289.6|2286.1|2280.1|33
1647958800000|2022-03-22 14:20:00|2288.6|2282.6|2287.9|2281.9|2288.6|2282.6|2286.6|2280.6|11
1647959100000|2022-03-22 14:25:00|2288.1|2282.1|2293.1|2287.1|2296.9|2290.9|2288.1|2282.1|28
1647959400000|2022-03-22 14:30:00|2293.4|2287.4|2294.6|2288.6|2295.6|2289.6|2293.4|2287.4|9
1647959700000|2022-03-22 14:35:00|2295.1|2289.1|2294.6|2288.6|2295.6|2289.6|2293.9|2287.9|9
1647960000000|2022-03-22 14:40:00|2295.4|2289.4|2293.4|2287.4|2296.6|2290.6|2293.4|2287.4|37
1647960300000|2022-03-22 14:45:00|2293.1|2287.1|2295.4|2289.4|2296.6|2290.6|2293.1|2287.1|23
1647960600000|2022-03-22 14:50:00|2295.6|2289.6|2296.1|2290.1|2298.4|2292.4|2294.6|2288.6|35
1647960900000|2022-03-22 14:55:00|2296.4|2290.4|2295.4|2289.4|2296.4|2290.4|2295.1|2289.1|7
1647961200000|2022-03-22 15:00:00|2295.9|2289.9|2295.9|2289.9|2298.1|2292.1|2295.1|2289.1|28
1647961500000|2022-03-22 15:05:00|2296.1|2290.1|2295.9|2289.9|2298.6|2292.6|2295.9|2289.9|20
1647961800000|2022-03-22 15:10:00|2295.6|2289.6|2296.6|2290.6|2298.6|2292.6|2294.9|2288.9|27
1647962100000|2022-03-22 15:15:00|2296.9|2290.9|2298.1|2292.1|2298.1|2292.1|2295.1|2289.1|29
1647962400000|2022-03-22 15:20:00|2298.4|2292.4|2299.6|2293.6|2299.9|2293.9|2298.4|2292.4|15
1647962700000|2022-03-22 15:25:00|2299.9|2293.9|2297.4|2291.4|2301.6|2295.6|2297.4|2291.4|30
1647963000000|2022-03-22 15:30:00|2297.6|2291.6|2295.4|2289.4|2299.4|2293.4|2294.6|2288.6|28
1647963300000|2022-03-22 15:35:00|2295.6|2289.6|2295.6|2289.6|2296.6|2290.6|2295.4|2289.4|12
1647963600000|2022-03-22 15:40:00|2295.9|2289.9|2291.6|2285.6|2296.4|2290.4|2291.1|2285.1|11
1647963900000|2022-03-22 15:45:00|2291.1|2285.1|2290.4|2284.4|2291.6|2285.6|2288.5|2282.5|19
1647964200000|2022-03-22 15:50:00|2289.1|2283.1|2283.6|2277.6|2289.1|2283.1|2283.3|2277.3|24
1647964500000|2022-03-22 15:55:00|2283.4|2277.4|2281.1|2275.1|2284.4|2278.4|2279.6|2273.6|24
1647964800000|2022-03-22 16:00:00|2281.4|2275.4|2287.8|2281.8|2288.6|2282.6|2279.1|2273.1|37
1647965100000|2022-03-22 16:05:00|2288.1|2282.1|2285.1|2279.1|2290.4|2284.4|2284.9|2278.9|36
1647965400000|2022-03-22 16:10:00|2285.6|2279.6|2281.1|2275.1|2285.6|2279.6|2278.4|2272.4|36
1647965700000|2022-03-22 16:15:00|2280.9|2274.9|2278.9|2272.9|2283.9|2277.9|2275.6|2269.6|126
1647966000000|2022-03-22 16:20:00|2279.1|2273.1|2283.4|2277.4|2283.4|2277.4|2279.1|2273.1|16
1647966300000|2022-03-22 16:25:00|2283.6|2277.6|2280.1|2274.1|2283.6|2277.6|2280.1|2274.1|9
1647966600000|2022-03-22 16:30:00|2281.1|2275.1|2283.4|2277.4|2284.9|2278.9|2279.9|2273.9|16
1647966900000|2022-03-22 16:35:00|2284.3|2278.3|2284.6|2278.6|2287.1|2281.1|2284.3|2278.3|20
1647967200000|2022-03-22 16:40:00|2285.4|2279.4|2285.4|2279.4|2286.6|2280.6|2284.4|2278.4|16
1647967500000|2022-03-22 16:45:00|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2284.1|2278.1|22
1647967800000|2022-03-22 16:50:00|2284.6|2278.6|2286.6|2280.6|2287.1|2281.1|2284.6|2278.6|13
1647968100000|2022-03-22 16:55:00|2286.5|2280.5|2285.9|2279.9|2288.1|2282.1|2285.9|2279.9|13
1647968400000|2022-03-22 17:00:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1647968700000|2022-03-22 17:05:00|2288.3|2280|2287.5|2281.5|2288.5|2282.5|2287.3|2280|10
1647969000000|2022-03-22 17:10:00|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1647969600000|2022-03-22 17:20:00|2286.5|2280.5|2286|2280|2286.5|2280.5|2286|2280|2
1647969900000|2022-03-22 17:25:00|2285.8|2279.8|2280.8|2274.8|2285.8|2279.8|2280.3|2270.8|23
1647970200000|2022-03-22 17:30:00|2280.9|2274.9|2283.5|2277.5|2283.8|2277.8|2280.8|2274.8|20
1647970500000|2022-03-22 17:35:00|2283.3|2277.3|2278.6|2272.6|2283.3|2277.3|2278.6|2272.6|3
1647970800000|2022-03-22 17:40:00|2278.5|2272.5|2277.9|2271.9|2278.5|2272.5|2277.4|2271.4|3
1647971400000|2022-03-22 17:50:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|5
1647971700000|2022-03-22 17:55:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1647997200000|2022-03-23 01:00:00|2284.4|2264.4|2279.5|2268.3|2284.4|2269.3|2279.5|2264.4|6
1647997500000|2022-03-23 01:05:00|2280.5|2269.3|2281.5|2270.3|2282.8|2271.3|2279.8|2268.5|10
1647997800000|2022-03-23 01:10:00|2282|2270.8|2281.3|2270|2282|2270.8|2281.3|2270|3
1647998100000|2022-03-23 01:15:00|2282.8|2271.5|2283.8|2272.5|2284.5|2273.3|2282.8|2271.5|13
1647998400000|2022-03-23 01:20:00|2284.3|2273|2284.5|2273.3|2285|2273.8|2284.3|2273|4
1647998700000|2022-03-23 01:25:00|2285.8|2274.5|2287.3|2276|2287.3|2276|2285.8|2274.5|5
1647999000000|2022-03-23 01:30:00|2287.8|2276.5|2288|2276.8|2288|2276.8|2287.8|2276.5|2
1647999300000|2022-03-23 01:35:00|2288.3|2277|2288.3|2277|2288.3|2277|2288.3|2277|1
1647999600000|2022-03-23 01:40:00|2288.5|2277.3|2289.3|2278|2289.3|2278|2288.5|2277.3|3
1647999900000|2022-03-23 01:45:00|2289.8|2278.5|2290|2278.8|2290|2278.8|2289.8|2278.5|2
1648000200000|2022-03-23 01:50:00|2290.3|2279|2290.5|2279.3|2290.5|2279.3|2290.3|2279|2
1648001100000|2022-03-23 02:05:00|2290.8|2279.5|2291|2279.8|2291|2279.8|2290.8|2279.5|2
1648003200000|2022-03-23 02:40:00|2291.3|2280|2291.3|2280|2291.3|2280|2291.3|2280|1
1648003800000|2022-03-23 02:50:00|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|2291.5|2280.3|1
1648005600000|2022-03-23 03:20:00|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|2291.8|2280.5|1
1648005900000|2022-03-23 03:25:00|2292.8|2281.5|2293.3|2282|2293.3|2282|2292.8|2281.5|2
1648006800000|2022-03-23 03:40:00|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1648008000000|2022-03-23 04:00:00|2293.3|2282|2293.5|2282.3|2293.5|2282.3|2293.3|2282|2
1648008300000|2022-03-23 04:05:00|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1648009200000|2022-03-23 04:20:00|2293.3|2282|2292.5|2281.3|2293.3|2282|2292.3|2281|3
1648009500000|2022-03-23 04:25:00|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1648009800000|2022-03-23 04:30:00|2293|2281.8|2293|2281.8|2293|2281.8|2293|2281.8|1
1648010100000|2022-03-23 04:35:00|2293.3|2282|2293.3|2282|2293.3|2282|2293.3|2282|1
1648010400000|2022-03-23 04:40:00|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1648010700000|2022-03-23 04:45:00|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|2293.8|2282.5|1
1648011000000|2022-03-23 04:50:00|2293.5|2282.3|2294.3|2283|2294.3|2283|2293.5|2282.3|3
1648011300000|2022-03-23 04:55:00|2294.5|2283.3|2295.8|2284.5|2296.3|2285|2294.5|2283.3|8
1648011600000|2022-03-23 05:00:00|2296|2284.8|2295.8|2284.5|2296.3|2285|2295.3|2284|5
1648011900000|2022-03-23 05:05:00|2296|2284.8|2296|2284.8|2296|2284.8|2296|2284.8|1
1648012200000|2022-03-23 05:10:00|2296.3|2285|2296.5|2285.3|2296.5|2285.3|2296.3|2285|2
1648012500000|2022-03-23 05:15:00|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|2296.8|2285.5|1
1648012800000|2022-03-23 05:20:00|2297|2285.8|2297.5|2286.3|2297.5|2286.3|2297|2285.8|2
1648013100000|2022-03-23 05:25:00|2298.3|2287|2298|2286.8|2298.3|2287|2298|2286.8|2
1648013400000|2022-03-23 05:30:00|2297.8|2286.5|2297.3|2286|2297.8|2286.5|2297.3|2286|3
1648014000000|2022-03-23 05:40:00|2297.8|2286.5|2298.5|2287.3|2298.5|2287.3|2297.8|2286.5|2
1648014300000|2022-03-23 05:45:00|2299|2287.8|2298.8|2287.5|2299|2287.8|2298.3|2287|3
1648014600000|2022-03-23 05:50:00|2299|2287.8|2301.3|2290|2301.8|2290.5|2298.5|2285.8|35
1648014900000|2022-03-23 05:55:00|2302.5|2291.3|2304.8|2290.3|2304.8|2291.8|2300.8|2289.5|35
1648015200000|2022-03-23 06:00:00|2304.5|2291|2306.3|2295|2306.3|2295|2301.3|2290|14
1648015500000|2022-03-23 06:05:00|2307.5|2296.3|2308.5|2297.3|2309.3|2298|2305|2293.8|31
1648015800000|2022-03-23 06:10:00|2308.8|2297.5|2308.3|2297|2309.5|2298.3|2308|2296.8|15
1648016100000|2022-03-23 06:15:00|2309|2297.8|2309.3|2298|2309.3|2298|2308.3|2297|3
1648016400000|2022-03-23 06:20:00|2308.5|2297.3|2310|2298.8|2310|2298.8|2306.8|2295.5|6
1648016700000|2022-03-23 06:25:00|2311|2299.8|2303.3|2292|2312|2299.8|2303.3|2292|10
1648017000000|2022-03-23 06:30:00|2303.5|2292.3|2303.5|2292.3|2303.5|2292.3|2303.5|2292.3|1
1648017600000|2022-03-23 06:40:00|2303.3|2292|2303.5|2292.3|2303.5|2292.3|2303.3|2292|2
1648019100000|2022-03-23 07:05:00|2303.8|2292.5|2303.8|2292.5|2303.8|2292.5|2303.8|2292.5|1
1648019400000|2022-03-23 07:10:00|2303.5|2292.3|2302.5|2289.8|2303.5|2292.3|2302.5|2289.8|4
1648019700000|2022-03-23 07:15:00|2301|2289.5|2300.8|2289.5|2301|2289.5|2300.8|2289.5|2
1648020000000|2022-03-23 07:20:00|2300.3|2289|2295.8|2284.5|2300.3|2289|2295.8|2284.3|6
1648020300000|2022-03-23 07:25:00|2295.3|2284|2297.8|2286.5|2300.3|2287.8|2294.3|2283|15
1648020600000|2022-03-23 07:30:00|2297.5|2286.3|2293.8|2282.5|2297.5|2286.3|2293.8|2282.5|5
1648020900000|2022-03-23 07:35:00|2293.5|2282.3|2293.3|2282|2293.5|2282.3|2292.8|2281.5|6
1648021200000|2022-03-23 07:40:00|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|2293.5|2282.3|1
1648021500000|2022-03-23 07:45:00|2293.8|2282.5|2299|2287.8|2299.5|2288.3|2293.8|2282.5|11
1648021800000|2022-03-23 07:50:00|2299.5|2288.3|2300.3|2289|2300.3|2289|2299.5|2288.3|3
1648022100000|2022-03-23 07:55:00|2297.6|2291.6|2299.4|2293.4|2299.4|2293.4|2297.6|2291.6|6
1648022400000|2022-03-23 08:00:00|2299.6|2293.6|2301.1|2295.1|2302.9|2296.9|2298.6|2292.6|33
1648022700000|2022-03-23 08:05:00|2300.6|2294.6|2300.9|2294.9|2302.4|2296.4|2298.1|2292.1|29
1648023000000|2022-03-23 08:10:00|2301.9|2295.9|2304.9|2298.9|2305.9|2299.9|2301.1|2295.1|11
1648023300000|2022-03-23 08:15:00|2304.6|2298.6|2303.4|2297.4|2304.6|2298.6|2302.1|2296.1|11
1648023600000|2022-03-23 08:20:00|2303.6|2297.6|2309.1|2303.1|2309.1|2303.1|2303.6|2297.6|14
1648023900000|2022-03-23 08:25:00|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2307.4|2301.4|18
1648024200000|2022-03-23 08:30:00|2310.4|2304.4|2309.6|2303.6|2310.9|2304.9|2308.6|2302.6|18
1648024800000|2022-03-23 08:40:00|2309.9|2303.9|2312.4|2306.4|2312.4|2306.4|2309.9|2303.9|7
1648025100000|2022-03-23 08:45:00|2312.1|2306.1|2306.9|2300.9|2312.6|2306.6|2306.9|2300.9|31
1648025400000|2022-03-23 08:50:00|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2304.4|2298.4|19
1648026000000|2022-03-23 09:00:00|2305.9|2299.9|2306.4|2300.4|2306.4|2300.4|2305.9|2299.9|3
1648026300000|2022-03-23 09:05:00|2306.6|2300.6|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|2
1648026600000|2022-03-23 09:10:00|2306.6|2300.6|2312.1|2306.1|2312.1|2306.1|2306.6|2300.6|12
1648026900000|2022-03-23 09:15:00|2312.4|2306.4|2310.6|2304.6|2313.6|2307.6|2309.1|2303.1|28
1648027200000|2022-03-23 09:20:00|2310.9|2304.9|2312.6|2306.6|2318.4|2312.4|2310.9|2304.9|48
1648027500000|2022-03-23 09:25:00|2311.6|2305.6|2315.6|2309.6|2315.6|2309.6|2309.6|2303.6|29
1648027800000|2022-03-23 09:30:00|2315.9|2309.9|2316.1|2310.1|2319.4|2313.4|2314.1|2308.1|21
1648028100000|2022-03-23 09:35:00|2315.4|2309.4|2318.4|2312.4|2322.8|2316.8|2314.6|2308.6|35
1648028400000|2022-03-23 09:40:00|2318.1|2312.1|2321.4|2315.4|2321.4|2315.4|2315.1|2309.1|41
1648028700000|2022-03-23 09:45:00|2321.6|2315.6|2320.9|2314.9|2323.1|2317.1|2320.4|2314.4|29
1648029000000|2022-03-23 09:50:00|2320.4|2314.4|2325.9|2319.9|2325.9|2319.9|2320.4|2314.4|26
1648029300000|2022-03-23 09:55:00|2326.1|2320.1|2328.4|2322.4|2328.6|2322.6|2322.9|2316.9|33
1648029600000|2022-03-23 10:00:00|2327.6|2321.6|2328.1|2322.1|2328.1|2322.1|2326.8|2320.8|7
1648029900000|2022-03-23 10:05:00|2327.9|2321.9|2325.4|2319.4|2327.9|2321.9|2325.4|2319.4|5
1648030200000|2022-03-23 10:10:00|2325.1|2319.1|2323.4|2317.4|2326.6|2320.6|2323.4|2317.4|15
1648030500000|2022-03-23 10:15:00|2321.9|2315.9|2320.6|2314.6|2323.1|2317.1|2320.6|2314.6|21
1648030800000|2022-03-23 10:20:00|2322.1|2316.1|2320.4|2314.4|2322.1|2316.1|2320.4|2314.4|5
1648031100000|2022-03-23 10:25:00|2321.9|2315.9|2322.6|2316.6|2322.6|2316.6|2321.9|2315.9|4
1648031400000|2022-03-23 10:30:00|2323.9|2317.9|2322.4|2316.4|2324.9|2318.9|2322.4|2316.4|8
1648031700000|2022-03-23 10:35:00|2323.1|2317.1|2319.9|2313.9|2323.4|2317.4|2316|2310|20
1648032000000|2022-03-23 10:40:00|2320.1|2314.1|2321.4|2315.4|2322.6|2316.6|2320.1|2314.1|13
1648032600000|2022-03-23 10:50:00|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1648032900000|2022-03-23 10:55:00|2322.1|2316.1|2323.6|2317.6|2324.6|2318.6|2322.1|2316.1|7
1648033200000|2022-03-23 11:00:00|2324.9|2318.9|2324.4|2318.4|2324.9|2318.9|2323.6|2317.6|8
1648033500000|2022-03-23 11:05:00|2324.6|2318.6|2326.4|2320.4|2329.4|2323.4|2324.6|2318.6|29
1648033800000|2022-03-23 11:10:00|2326.6|2320.6|2327.4|2321.4|2331|2325|2326.6|2320.6|25
1648034100000|2022-03-23 11:15:00|2326.9|2320.9|2328.6|2322.6|2328.9|2322.9|2324.9|2318.9|15
1648034400000|2022-03-23 11:20:00|2328.4|2322.4|2325.4|2319.4|2328.4|2322.4|2323.9|2317.9|21
1648034700000|2022-03-23 11:25:00|2325.6|2319.6|2326.4|2320.4|2326.4|2320.4|2325.6|2319.6|4
1648035000000|2022-03-23 11:30:00|2326.6|2320.6|2326.1|2320.1|2326.6|2320.6|2326.1|2320.1|11
1648035300000|2022-03-23 11:35:00|2325.9|2319.9|2322.4|2316.4|2326.9|2320.9|2320.6|2314.6|22
1648035600000|2022-03-23 11:40:00|2322.6|2316.6|2321.4|2315.4|2324.6|2318.6|2321.4|2315.4|11
1648035900000|2022-03-23 11:45:00|2321.6|2315.6|2322.6|2316.6|2323.9|2317.9|2320.6|2314.6|27
1648036200000|2022-03-23 11:50:00|2323.1|2317.1|2326.6|2320.6|2329.4|2323.4|2323.1|2317.1|30
1648036500000|2022-03-23 11:55:00|2325.9|2319.9|2327.4|2321.4|2327.6|2321.6|2324.8|2318.8|16
1648036800000|2022-03-23 12:00:00|2327.6|2321.6|2332.1|2326.1|2332.6|2326.6|2327.6|2321.6|31
1648037100000|2022-03-23 12:05:00|2331.9|2325.9|2334.4|2328.4|2334.4|2328.4|2330.9|2324.9|17
1648037400000|2022-03-23 12:10:00|2334.1|2328.1|2330.6|2324.6|2334.1|2328.1|2330.4|2324.4|16
1648037700000|2022-03-23 12:15:00|2330.1|2324.1|2323.6|2317.6|2330.1|2324.1|2320.1|2314.1|19
1648038300000|2022-03-23 12:25:00|2324.9|2318.9|2324.6|2318.6|2327.1|2321.1|2324.6|2318.6|10
1648038600000|2022-03-23 12:30:00|2325.1|2319.1|2327.1|2321.1|2328.6|2322.6|2325.1|2319.1|9
1648038900000|2022-03-23 12:35:00|2328.4|2322.4|2330.6|2324.6|2330.9|2324.9|2328.4|2322.4|9
1648039200000|2022-03-23 12:40:00|2331.1|2325.1|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|2
1648039500000|2022-03-23 12:45:00|2331.1|2325.1|2330.4|2324.4|2332.9|2326.9|2330.1|2324.1|24
1648039800000|2022-03-23 12:50:00|2330.1|2324.1|2328.9|2322.9|2332.4|2326.4|2328.6|2322.6|26
1648040100000|2022-03-23 12:55:00|2328.4|2322.4|2331.9|2325.9|2331.9|2325.9|2328.4|2322.4|19
1648040400000|2022-03-23 13:00:00|2332.1|2326.1|2335.1|2329.1|2337.4|2331.4|2328.6|2322.6|96
1648040700000|2022-03-23 13:05:00|2335.4|2329.4|2338.4|2332.4|2339.6|2333.6|2335.4|2329.4|17
1648041000000|2022-03-23 13:10:00|2338.9|2332.9|2340.6|2334.6|2345.1|2339.1|2338.6|2332.6|36
1648041300000|2022-03-23 13:15:00|2341.1|2335.1|2342.1|2336.1|2345.4|2339.4|2341.1|2335.1|25
1648041600000|2022-03-23 13:20:00|2342.4|2336.4|2341.6|2335.6|2342.6|2336.6|2339.4|2333.4|21
1648041900000|2022-03-23 13:25:00|2341.4|2335.4|2337.6|2331.6|2344.4|2338.4|2337.6|2331.6|27
1648042200000|2022-03-23 13:30:00|2338.9|2332.9|2339.6|2333.6|2342.1|2336.1|2338.4|2332.4|27
1648042500000|2022-03-23 13:35:00|2340.1|2334.1|2341.1|2335.1|2341.9|2335.9|2339.6|2333.6|22
1648042800000|2022-03-23 13:40:00|2341.4|2335.4|2345.4|2339.4|2345.6|2339.6|2341.1|2335.1|26
1648043100000|2022-03-23 13:45:00|2346.1|2340.1|2346.4|2340.4|2347.1|2341.1|2345.1|2339.1|17
1648043400000|2022-03-23 13:50:00|2346.1|2340.1|2349.1|2343.1|2349.4|2343.4|2346.1|2340.1|23
1648043700000|2022-03-23 13:55:00|2348.9|2342.9|2348.1|2342.1|2350.4|2344.4|2348.1|2342.1|27
1648044000000|2022-03-23 14:00:00|2347.9|2341.9|2351.4|2345.4|2351.4|2345.4|2346.4|2340.4|24
1648044300000|2022-03-23 14:05:00|2353.4|2347.4|2356.9|2350.9|2359.1|2353.1|2353.4|2347.4|31
1648044600000|2022-03-23 14:10:00|2357.1|2351.1|2359.4|2353.4|2360.1|2354.1|2356.6|2350.6|32
1648044900000|2022-03-23 14:15:00|2359.1|2353.1|2356.1|2350.1|2359.1|2353.1|2353.8|2347.8|32
1648045200000|2022-03-23 14:20:00|2356.4|2350.4|2359.1|2353.1|2360.4|2354.4|2356.4|2350.4|20
1648045500000|2022-03-23 14:25:00|2357.9|2351.9|2358.6|2352.6|2358.9|2352.9|2356.4|2350.4|17
1648045800000|2022-03-23 14:30:00|2357.4|2351.4|2361.4|2355.4|2361.6|2355.6|2352.8|2346.8|37
1648046100000|2022-03-23 14:35:00|2360.6|2354.6|2360.9|2354.9|2362.4|2356.4|2359.4|2353.4|23
1648046400000|2022-03-23 14:40:00|2361.4|2355.4|2363.3|2357.3|2365.4|2359.4|2361.4|2355.4|19
1648046700000|2022-03-23 14:45:00|2363.4|2357.4|2366.9|2360.9|2366.9|2360.9|2362.9|2356.9|27
1648047000000|2022-03-23 14:50:00|2367.1|2361.1|2374.1|2368.1|2374.1|2368.1|2367.1|2361.1|22
1648047300000|2022-03-23 14:55:00|2374.4|2368.4|2364.9|2358.9|2376.1|2370.1|2364.9|2358.9|34
1648047600000|2022-03-23 15:00:00|2365.1|2359.1|2367.6|2361.6|2371.4|2365.4|2365.1|2359.1|27
1648047900000|2022-03-23 15:05:00|2367.9|2361.9|2370.9|2364.9|2371.1|2365.1|2366.4|2360.4|27
1648048200000|2022-03-23 15:10:00|2371.1|2365.1|2377.9|2371.9|2378.1|2372.1|2371.1|2365.1|36
1648048500000|2022-03-23 15:15:00|2378.6|2372.6|2364.6|2358.6|2381.9|2375.9|2364.4|2356.3|61
1648048800000|2022-03-23 15:20:00|2364.9|2358.9|2368.1|2362.1|2369.9|2363.9|2364.9|2358.9|32
1648049100000|2022-03-23 15:25:00|2368.4|2362.4|2369.4|2363.4|2370.9|2364.9|2368.4|2362.4|17
1648049400000|2022-03-23 15:30:00|2369.1|2363.1|2365.1|2359.1|2370.6|2364.6|2365.1|2359.1|27
1648049700000|2022-03-23 15:35:00|2361.4|2355.4|2369.6|2363.6|2370.1|2364.1|2359.4|2353.4|40
1648050000000|2022-03-23 15:40:00|2369.9|2363.9|2370.4|2364.4|2370.4|2364.4|2367.9|2361.9|18
1648050300000|2022-03-23 15:45:00|2370.6|2364.6|2373.9|2367.9|2374.4|2368.4|2370.6|2364.6|24
1648050600000|2022-03-23 15:50:00|2374.1|2368.1|2370.1|2364.1|2374.4|2368.4|2370.1|2364.1|37
1648050900000|2022-03-23 15:55:00|2370.6|2364.6|2367.1|2361.1|2372.4|2366.4|2366.9|2360.9|18
1648051200000|2022-03-23 16:00:00|2367.4|2361.4|2370.6|2364.6|2370.6|2364.6|2367.4|2361.4|9
1648051500000|2022-03-23 16:05:00|2370.9|2364.9|2366.1|2360.1|2371.9|2365.9|2361.9|2355.9|41
1648051800000|2022-03-23 16:10:00|2367|2361|2371.9|2365.9|2373.9|2367.9|2366.6|2360.6|24
1648052100000|2022-03-23 16:15:00|2372.1|2366.1|2373.6|2367.6|2374.6|2368.6|2370.1|2364.1|117
1648052400000|2022-03-23 16:20:00|2373.9|2367.9|2370.6|2364.6|2374.1|2368.1|2369.9|2363.9|13
1648052700000|2022-03-23 16:25:00|2370.9|2364.9|2370.6|2364.6|2371.4|2365.4|2370.6|2364.6|10
1648053000000|2022-03-23 16:30:00|2370.9|2364.9|2377.9|2371.9|2377.9|2371.9|2370.9|2364.9|19
1648053300000|2022-03-23 16:35:00|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2375.4|2369.4|22
1648053600000|2022-03-23 16:40:00|2378.1|2372.1|2377.4|2371.4|2378.1|2372.1|2377.1|2371.1|12
1648053900000|2022-03-23 16:45:00|2377.6|2371.6|2376.1|2370.1|2378.1|2372.1|2376.1|2370.1|7
1648054200000|2022-03-23 16:50:00|2376.6|2370.6|2376.9|2370.9|2378.4|2372.4|2376.6|2370.6|8
1648054500000|2022-03-23 16:55:00|2376.6|2370.6|2377.1|2371.1|2377.1|2371.1|2376.6|2370.6|4
1648054800000|2022-03-23 17:00:00|2377|2368.5|2375.6|2369.6|2377|2370.5|2375.1|2368.5|10
1648055100000|2022-03-23 17:05:00|2375.9|2369.9|2376.6|2370.6|2376.8|2370.8|2375.5|2369.5|8
1648055400000|2022-03-23 17:10:00|2376.4|2370.4|2370.4|2364.4|2377|2371|2369.1|2363.1|18
1648055700000|2022-03-23 17:15:00|2370.6|2364.6|2373.6|2367.6|2373.6|2367.6|2370.3|2364.3|11
1648056000000|2022-03-23 17:20:00|2375|2369|2376.3|2370.3|2377.1|2371.1|2375|2369|10
1648056300000|2022-03-23 17:25:00|2376.1|2370.1|2379.1|2373.1|2379.9|2373.9|2376.1|2370.1|23
1648056600000|2022-03-23 17:30:00|2377.9|2371.9|2379.1|2373.1|2379.1|2373.1|2377.5|2371.5|9
1648056900000|2022-03-23 17:35:00|2379.3|2373.3|2371.1|2365.1|2379.8|2373.8|2371|2365|13
1648057200000|2022-03-23 17:40:00|2371.3|2365.3|2371.1|2365.1|2372|2366|2371.1|2365.1|6
1648057500000|2022-03-23 17:45:00|2372.1|2366.1|2366.5|2360.5|2373.6|2367.6|2366.5|2360.5|20
1648057800000|2022-03-23 17:50:00|2367.8|2361.8|2368.5|2362.5|2377.8|2366|2367.8|2360.5|27
1648058100000|2022-03-23 17:55:00|2368.6|2362.6|2368.3|2362.3|2369.3|2363.3|2368.1|2362.1|6
1648083600000|2022-03-24 01:00:00|2383.4|2363.4|2370.8|2359.5|2383.4|2363.4|2370|2358.8|6
1648083900000|2022-03-24 01:05:00|2370.3|2356.3|2364.5|2353.3|2370.3|2357.3|2364|2350.3|36
1648084200000|2022-03-24 01:10:00|2364.8|2353.5|2362.3|2351|2364.8|2353.5|2362|2348.5|9
1648084500000|2022-03-24 01:15:00|2362.5|2351.3|2359.5|2348.3|2362.5|2351.3|2359.5|2348.3|11
1648084800000|2022-03-24 01:20:00|2359|2347.8|2357.5|2346.3|2359.3|2348|2357.5|2346.3|7
1648085100000|2022-03-24 01:25:00|2357.3|2346|2358.3|2347|2358.3|2347|2356.8|2345.5|7
1648085400000|2022-03-24 01:30:00|2359.3|2348|2357.3|2346|2359.5|2348.3|2357.3|2346|10
1648085700000|2022-03-24 01:35:00|2357.8|2346.5|2358|2346.8|2358.3|2347|2357.3|2346|5
1648086000000|2022-03-24 01:40:00|2357.8|2346.5|2358.3|2347|2358.5|2347.3|2357.8|2346.5|7
1648086300000|2022-03-24 01:45:00|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|2357.8|2346.5|1
1648086600000|2022-03-24 01:50:00|2357.5|2346.3|2357.3|2346|2357.5|2346.3|2357.3|2346|2
1648086900000|2022-03-24 01:55:00|2357|2345.8|2357|2345.8|2357|2345.8|2357|2345.8|1
1648087200000|2022-03-24 02:00:00|2358|2346.8|2357|2345.8|2358|2346.8|2357|2345.8|2
1648087500000|2022-03-24 02:05:00|2358|2346.8|2358|2346.8|2358|2346.8|2358|2346.8|1
1648087800000|2022-03-24 02:10:00|2357|2345.8|2358|2346.8|2358|2346.8|2357|2345.8|4
1648088100000|2022-03-24 02:15:00|2358.3|2347|2358.8|2347.5|2358.8|2347.5|2358.3|2347|2
1648088400000|2022-03-24 02:20:00|2359|2347.8|2359|2347.8|2359|2347.8|2359|2347.8|1
1648089000000|2022-03-24 02:30:00|2358.3|2347|2359|2347.8|2359.3|2348|2358.3|2347|5
1648089300000|2022-03-24 02:35:00|2359.8|2348.5|2359.3|2348|2359.8|2348.5|2359.3|2348|2
1648089600000|2022-03-24 02:40:00|2359|2347.8|2358.8|2347.5|2359|2347.8|2358.8|2347.5|2
1648089900000|2022-03-24 02:45:00|2358|2346.8|2358.8|2347.5|2358.8|2347.5|2358|2346.8|9
1648090200000|2022-03-24 02:50:00|2359|2347.8|2359.3|2348|2359.3|2348|2359|2347.8|2
1648091400000|2022-03-24 03:10:00|2358.8|2347.5|2359.3|2348|2359.3|2348|2358.8|2347.5|2
1648091700000|2022-03-24 03:15:00|2358.5|2347.3|2358.8|2347.5|2358.8|2347.5|2358.5|2347.3|2
1648092000000|2022-03-24 03:20:00|2359|2347.8|2359.8|2348.5|2359.8|2348.5|2359|2347.8|2
1648092300000|2022-03-24 03:25:00|2360|2348.8|2360|2348.8|2360.5|2349.3|2360|2348.8|4
1648092600000|2022-03-24 03:30:00|2360.3|2349|2360.3|2349|2360.3|2349|2360.3|2349|1
1648093500000|2022-03-24 03:45:00|2360.8|2349.5|2361.3|2350|2361.3|2350|2360.8|2349.5|3
1648093800000|2022-03-24 03:50:00|2361.8|2350.5|2362.5|2351.3|2362.5|2351.3|2361.8|2350.5|3
1648094100000|2022-03-24 03:55:00|2363.5|2352.3|2366.8|2355.5|2366.8|2355.5|2363.5|2352.3|3
1648094400000|2022-03-24 04:00:00|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1648099800000|2022-03-24 05:30:00|2366|2354.8|2363.5|2352.3|2366.5|2355.3|2363.5|2352.3|18
1648100100000|2022-03-24 05:35:00|2363.3|2352|2363.3|2352|2363.3|2352|2363.3|2352|1
1648100700000|2022-03-24 05:45:00|2362.8|2351.5|2362|2350.8|2362.8|2351.5|2362|2350.8|10
1648101000000|2022-03-24 05:50:00|2361.8|2349|2364.3|2353|2365|2353.8|2360.5|2348.3|30
1648101300000|2022-03-24 05:55:00|2363.3|2352|2364.5|2353.3|2370.8|2359.5|2363.3|2352|29
1648101600000|2022-03-24 06:00:00|2364.3|2353|2364.3|2353|2366.8|2355.5|2364|2352.8|25
1648101900000|2022-03-24 06:05:00|2364|2352.8|2367.3|2356|2367.8|2356.5|2363.8|2352.5|15
1648102200000|2022-03-24 06:10:00|2367|2355.8|2367|2355.8|2371|2359.8|2366.8|2355.5|16
1648102500000|2022-03-24 06:15:00|2368|2356.8|2366.3|2355|2368.5|2357.3|2366.3|2355|9
1648102800000|2022-03-24 06:20:00|2367|2355.8|2366|2354.8|2367.3|2356|2366|2354.8|6
1648103100000|2022-03-24 06:25:00|2367|2355.8|2369|2357.8|2369.5|2358.3|2366|2354.3|16
1648103400000|2022-03-24 06:30:00|2368.5|2357.3|2367.5|2356.3|2369|2357.8|2366.3|2354.5|10
1648103700000|2022-03-24 06:35:00|2367|2355.8|2366.8|2355.5|2368.3|2357|2366.5|2355.3|15
1648104000000|2022-03-24 06:40:00|2365.8|2354.5|2367|2355.8|2368.3|2357|2365.8|2354.5|8
1648104300000|2022-03-24 06:45:00|2367.3|2356|2367.3|2356|2367.3|2356|2367.3|2356|1
1648104600000|2022-03-24 06:50:00|2366.8|2355.5|2367|2355.8|2367|2355.8|2365.3|2354|12
1648104900000|2022-03-24 06:55:00|2366.5|2355.3|2368|2356.8|2376|2364.8|2365.3|2354|42
1648105200000|2022-03-24 07:00:00|2368.5|2357.3|2371.3|2360|2373|2360|2368.5|2357.3|10
1648105500000|2022-03-24 07:05:00|2371|2359.8|2371.3|2360|2371.3|2360|2371|2359.8|2
1648105800000|2022-03-24 07:10:00|2375.5|2360.3|2379|2367.8|2379|2367.8|2374.5|2360.3|8
1648106100000|2022-03-24 07:15:00|2383|2371.8|2386.3|2375|2388|2375|2381.8|2370.5|11
1648106400000|2022-03-24 07:20:00|2386.5|2375.3|2389.8|2378.5|2390.3|2378.5|2386|2374.8|9
1648106700000|2022-03-24 07:25:00|2391|2379.8|2393.3|2382|2394.3|2383|2391|2379.8|15
1648107000000|2022-03-24 07:30:00|2389.8|2379.5|2387.8|2376.5|2389.8|2379.5|2383.8|2372.5|16
1648107300000|2022-03-24 07:35:00|2387.3|2376|2385.3|2374|2387.3|2376|2384.5|2373|8
1648107600000|2022-03-24 07:40:00|2385|2373.8|2382.5|2371.3|2385|2373.8|2381.5|2370.3|6
1648107900000|2022-03-24 07:45:00|2382|2370.8|2382.8|2371.5|2382.8|2371.5|2380|2368.8|10
1648108200000|2022-03-24 07:50:00|2383.5|2372.3|2383.5|2372.3|2387.3|2376|2383.5|2372.3|12
1648108500000|2022-03-24 07:55:00|2383.8|2372.5|2376.6|2370.6|2383.8|2375.1|2376.6|2370.6|12
1648108800000|2022-03-24 08:00:00|2376.1|2370.1|2370.9|2364.9|2376.6|2370.6|2370.9|2364.9|21
1648109100000|2022-03-24 08:05:00|2371.1|2365.1|2374.4|2368.4|2376.6|2370.6|2370.9|2364.9|15
1648109400000|2022-03-24 08:10:00|2374.6|2368.6|2375.4|2369.4|2376.6|2370.6|2374.4|2368.4|19
1648109700000|2022-03-24 08:15:00|2375.1|2369.1|2374.6|2368.6|2375.1|2369.1|2374.6|2368.6|2
1648110000000|2022-03-24 08:20:00|2374.4|2368.4|2374.1|2368.1|2374.4|2368.4|2373.9|2367.9|6
1648110300000|2022-03-24 08:25:00|2373.9|2367.9|2364.9|2358.9|2373.9|2367.9|2364.9|2358.9|16
1648110600000|2022-03-24 08:30:00|2364.6|2358.6|2364.6|2358.6|2364.9|2358.9|2358.6|2352.5|37
1648110900000|2022-03-24 08:35:00|2364.9|2358.9|2368.1|2362.1|2368.1|2362.1|2364.4|2358.4|15
1648111200000|2022-03-24 08:40:00|2368.9|2362.9|2365.4|2359.4|2370.4|2364.4|2365.4|2359.4|24
1648111500000|2022-03-24 08:45:00|2365.1|2359.1|2363.9|2357.9|2365.1|2359.1|2363.9|2357.9|4
1648111800000|2022-03-24 08:50:00|2363.1|2357.1|2359.1|2353.1|2363.1|2357.1|2359.1|2353.1|17
1648112100000|2022-03-24 08:55:00|2359.9|2353.9|2361.1|2355.1|2361.4|2355.4|2359.1|2353.1|7
1648112400000|2022-03-24 09:00:00|2360.6|2354.6|2355.1|2349.1|2360.6|2354.6|2354.9|2348.9|10
1648112700000|2022-03-24 09:05:00|2354.9|2348.9|2355.6|2349.6|2357.1|2351.1|2353.6|2347.6|9
1648113000000|2022-03-24 09:10:00|2355.4|2349.4|2346.9|2340.9|2355.4|2349.4|2346.5|2340.5|26
1648113300000|2022-03-24 09:15:00|2346.1|2340.1|2341.4|2335.4|2346.4|2340.4|2341.4|2335.4|11
1648113600000|2022-03-24 09:20:00|2340.9|2334.9|2338.6|2332.6|2340.9|2334.9|2333.4|2327.4|33
1648113900000|2022-03-24 09:25:00|2338.4|2332.4|2336.9|2330.9|2341.4|2335.4|2336.6|2330.6|28
1648114200000|2022-03-24 09:30:00|2336.4|2330.4|2343.6|2337.6|2344.4|2338.4|2335.4|2329.4|29
1648114500000|2022-03-24 09:35:00|2343.4|2337.4|2335.9|2329.9|2343.6|2337.6|2335.9|2329.9|18
1648114800000|2022-03-24 09:40:00|2336.1|2330.1|2337.4|2331.4|2337.9|2331.9|2332.6|2326.6|23
1648115100000|2022-03-24 09:45:00|2338.6|2332.6|2338.4|2332.4|2341.9|2335.9|2336.4|2330.4|19
1648115400000|2022-03-24 09:50:00|2339.1|2333.1|2339.6|2333.6|2342.9|2336.9|2338.4|2332.4|28
1648115700000|2022-03-24 09:55:00|2340.4|2334.4|2339|2333|2341.9|2335.9|2337.6|2331.6|41
1648116000000|2022-03-24 10:00:00|2338.1|2332.1|2337.4|2331.4|2338.9|2332.9|2336.6|2330.6|18
1648116300000|2022-03-24 10:05:00|2336.4|2330.4|2337.6|2331.6|2340.6|2334.6|2334.6|2328.6|30
1648116600000|2022-03-24 10:10:00|2337.9|2331.9|2335.4|2329.4|2338.6|2332.6|2335.4|2329.4|26
1648116900000|2022-03-24 10:15:00|2334.6|2328.6|2334.9|2328.9|2335.4|2329.4|2333.1|2327.1|12
1648117200000|2022-03-24 10:20:00|2335.1|2329.1|2339.9|2333.9|2340.1|2334.1|2335.1|2329.1|17
1648117500000|2022-03-24 10:25:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1648117800000|2022-03-24 10:30:00|2338.6|2332.6|2336.6|2330.6|2338.6|2332.6|2336.6|2330.6|12
1648118100000|2022-03-24 10:35:00|2335.6|2329.6|2334.4|2328.4|2335.6|2329.6|2330.9|2324.9|16
1648118400000|2022-03-24 10:40:00|2334.6|2328.6|2333.1|2327.1|2334.6|2328.6|2333.1|2327.1|5
1648118700000|2022-03-24 10:45:00|2334.4|2328.4|2333.1|2327.1|2334.4|2328.4|2333.1|2327.1|3
1648119000000|2022-03-24 10:50:00|2332.4|2326.4|2333.9|2327.9|2334.1|2328.1|2331.6|2325.6|12
1648119300000|2022-03-24 10:55:00|2333.6|2327.6|2331.9|2325.9|2333.6|2327.6|2331.9|2325.9|7
1648119600000|2022-03-24 11:00:00|2331.6|2325.6|2324.6|2318.6|2331.6|2325.6|2324.4|2318.4|12
1648119900000|2022-03-24 11:05:00|2324.9|2318.9|2337.6|2331.6|2337.6|2331.6|2324.9|2318.9|27
1648120200000|2022-03-24 11:10:00|2337.9|2331.9|2340.1|2334.1|2340.9|2334.9|2337.9|2331.9|12
1648120500000|2022-03-24 11:15:00|2340.9|2334.9|2341.4|2335.4|2342.1|2336.1|2339.6|2333.6|11
1648120800000|2022-03-24 11:20:00|2341.9|2335.9|2341.4|2335.4|2342.1|2336.1|2341.4|2335.4|3
1648121100000|2022-03-24 11:25:00|2340.6|2334.6|2341.1|2335.1|2344.4|2338.4|2340.1|2334.1|12
1648121400000|2022-03-24 11:30:00|2340.9|2334.9|2337.4|2331.4|2340.9|2334.9|2337.1|2331.1|9
1648121700000|2022-03-24 11:35:00|2337.6|2331.6|2342.9|2336.9|2344.4|2338.4|2337.6|2331.6|28
1648122000000|2022-03-24 11:40:00|2342.4|2336.4|2346.4|2340.4|2346.4|2340.4|2340.4|2334.4|23
1648122300000|2022-03-24 11:45:00|2346.1|2340.1|2347.4|2341.4|2348.4|2342.4|2345.1|2339.1|27
1648122600000|2022-03-24 11:50:00|2347.9|2341.9|2349.1|2343.1|2349.4|2343.4|2347.6|2341.6|17
1648122900000|2022-03-24 11:55:00|2348.6|2342.6|2354.6|2348.6|2355.9|2349.9|2348.6|2342.6|30
1648123200000|2022-03-24 12:00:00|2354.4|2348.4|2355.4|2349.4|2357.6|2351.6|2353.1|2347.1|38
1648123500000|2022-03-24 12:05:00|2355.6|2349.6|2357.1|2351.1|2359.1|2353.1|2355.4|2349.4|39
1648123800000|2022-03-24 12:10:00|2356.4|2350.4|2354.9|2348.9|2358.6|2352.6|2354.9|2348.9|29
1648124100000|2022-03-24 12:15:00|2355.4|2349.4|2351.9|2345.9|2355.4|2349.4|2350.6|2344.6|22
1648124400000|2022-03-24 12:20:00|2352.4|2346.4|2351.4|2345.4|2352.6|2346.6|2350.1|2344.1|17
1648124700000|2022-03-24 12:25:00|2352.1|2346.1|2349.1|2343.1|2352.9|2346.9|2349.1|2343.1|29
1648125000000|2022-03-24 12:30:00|2348.9|2342.9|2350.9|2344.9|2351.1|2345.1|2348.1|2342.1|19
1648125300000|2022-03-24 12:35:00|2351.1|2345.1|2345.9|2339.9|2351.9|2345.9|2345.9|2339.9|21
1648125600000|2022-03-24 12:40:00|2346.1|2340.1|2341.6|2335.6|2346.4|2340.4|2341.1|2335.1|11
1648125900000|2022-03-24 12:45:00|2340.3|2334.3|2345.9|2339.9|2346.6|2340.6|2340.3|2334.3|33
1648126200000|2022-03-24 12:50:00|2346.6|2340.6|2343.1|2337.1|2347.4|2341.4|2343.1|2337.1|15
1648126500000|2022-03-24 12:55:00|2342.9|2336.9|2343.9|2337.9|2346.4|2340.4|2341.4|2335.4|21
1648126800000|2022-03-24 13:00:00|2343.1|2337.1|2345.5|2339.5|2355.1|2349.1|2342.9|2336.9|90
1648127100000|2022-03-24 13:05:00|2345.4|2339.4|2349.6|2343.6|2350.9|2344.9|2345.4|2339.4|31
1648127400000|2022-03-24 13:10:00|2349.1|2343.1|2349.6|2343.6|2352.4|2346.4|2348.4|2342.4|48
1648127700000|2022-03-24 13:15:00|2349.4|2343.4|2348.9|2342.9|2349.9|2343.9|2348.4|2342.4|15
1648128000000|2022-03-24 13:20:00|2349.6|2343.6|2347.4|2341.4|2349.6|2343.6|2344.6|2338.6|35
1648128300000|2022-03-24 13:25:00|2346.9|2340.9|2350.1|2344.1|2350.1|2344.1|2346.6|2340.6|29
1648128600000|2022-03-24 13:30:00|2350.4|2344.4|2350.1|2344.1|2351.6|2345.6|2349.6|2343.6|25
1648128900000|2022-03-24 13:35:00|2349.6|2343.6|2350.6|2344.6|2351.4|2345.4|2346.9|2340.9|23
1648129200000|2022-03-24 13:40:00|2350.9|2344.9|2353.9|2347.9|2353.9|2347.9|2350.9|2344.9|18
1648129500000|2022-03-24 13:45:00|2354.1|2348.1|2357.1|2351.1|2359.4|2353.4|2353.9|2347.9|26
1648129800000|2022-03-24 13:50:00|2356.4|2350.4|2354.4|2348.4|2356.4|2350.4|2353.1|2347.1|14
1648130100000|2022-03-24 13:55:00|2354.1|2348.1|2352.4|2346.4|2354.9|2348.9|2352.4|2346.4|11
1648130400000|2022-03-24 14:00:00|2352.1|2346.1|2356.6|2350.6|2356.9|2350.9|2351.9|2345.9|16
1648130700000|2022-03-24 14:05:00|2356.9|2350.9|2351.9|2345.9|2357.6|2351.6|2351.9|2345.9|15
1648131000000|2022-03-24 14:10:00|2351.4|2345.4|2352.9|2346.9|2353.9|2347.9|2348.9|2342.9|27
1648131300000|2022-03-24 14:15:00|2353.4|2347.4|2351.1|2345.1|2353.9|2347.9|2351.1|2345.1|14
1648131600000|2022-03-24 14:20:00|2351.4|2345.4|2348.9|2342.9|2351.9|2345.9|2346.1|2340.1|19
1648131900000|2022-03-24 14:25:00|2349.1|2343.1|2356.6|2350.6|2357.6|2351.6|2349.1|2343.1|47
1648132200000|2022-03-24 14:30:00|2356.9|2350.9|2359.4|2353.4|2362.4|2356.4|2356.9|2350.9|59
1648132500000|2022-03-24 14:35:00|2359.1|2353.1|2361.6|2355.6|2366.4|2360.4|2359.1|2353.1|66
1648132800000|2022-03-24 14:40:00|2361.4|2355.4|2358.4|2352.4|2361.4|2355.4|2350.9|2344.9|63
1648133100000|2022-03-24 14:45:00|2358.6|2352.6|2351.9|2345.9|2358.6|2352.6|2349.1|2343.1|33
1648133400000|2022-03-24 14:50:00|2351.6|2345.6|2353.4|2347.4|2354.6|2348.6|2350.6|2344.6|27
1648133700000|2022-03-24 14:55:00|2353.1|2347.1|2356.6|2350.6|2357.6|2351.6|2352.9|2346.9|58
1648134000000|2022-03-24 15:00:00|2356.4|2350.4|2360.9|2354.9|2360.9|2354.9|2354.6|2348.6|30
1648134300000|2022-03-24 15:05:00|2360.4|2354.4|2354.4|2348.4|2360.6|2354.6|2354.4|2348.4|18
1648134600000|2022-03-24 15:10:00|2354.1|2348.1|2332.8|2323.5|2354.1|2348.1|2330.4|2319.5|77
1648134900000|2022-03-24 15:15:00|2329.6|2323.8|2310.4|2304.4|2333.9|2327.9|2310.1|2304.1|106
1648135200000|2022-03-24 15:20:00|2310.1|2304.1|2321.4|2315.4|2325.5|2319.5|2309.4|2303.4|59
1648135500000|2022-03-24 15:25:00|2320.6|2314.6|2310.9|2304.9|2321.4|2315.4|2310.9|2304.9|51
1648135800000|2022-03-24 15:30:00|2311.1|2305.1|2309.6|2303.6|2311.9|2305.9|2308.6|2302.6|40
1648136100000|2022-03-24 15:35:00|2309.4|2303.4|2308.5|2292.3|2310.1|2304.1|2285.4|2278.3|53
1648136400000|2022-03-24 15:40:00|2308|2295.5|2307.8|2295.3|2316.5|2301.5|2307|2294.5|34
1648136700000|2022-03-24 15:45:00|2308.3|2295.8|2298.5|2286|2308.3|2295.8|2297|2284.5|35
1648137000000|2022-03-24 15:50:00|2298.3|2285.8|2294.8|2282.3|2299|2286.5|2292.3|2279.8|33
1648137300000|2022-03-24 15:55:00|2295.3|2282.8|2302.8|2290.3|2304|2291.5|2295.3|2282.8|30
1648137600000|2022-03-24 16:00:00|2303.5|2291|2290|2277.5|2306.5|2294|2289|2274.8|57
1648137900000|2022-03-24 16:05:00|2289.5|2277|2331.8|2319.3|2336.5|2324|2288.3|2275.8|81
1648138200000|2022-03-24 16:10:00|2331|2318.5|2325.8|2313.3|2331|2318.5|2322|2309.5|39
1648138500000|2022-03-24 16:15:00|2325.3|2312.8|2324|2311.5|2325.3|2312.8|2309.5|2297|110
1648138800000|2022-03-24 16:20:00|2323.3|2310.8|2319.8|2307.3|2323.3|2310.8|2317.5|2305|21
1648139100000|2022-03-24 16:25:00|2319|2306.5|2318.3|2305.8|2319.5|2307|2318.3|2305.8|6
1648139400000|2022-03-24 16:30:00|2317.8|2305.3|2310.3|2297.8|2317.8|2305.3|2309.3|2296.8|13
1648139700000|2022-03-24 16:35:00|2309.8|2297.3|2306.8|2294.3|2309.8|2297.3|2305.8|2293.3|42
1648140000000|2022-03-24 16:40:00|2307|2292.8|2302|2289.5|2307|2293.8|2302|2289.5|23
1648140300000|2022-03-24 16:45:00|2301.5|2289|2303.5|2291|2303.5|2291|2300.5|2288|14
1648140600000|2022-03-24 16:50:00|2303.3|2290.8|2302|2289.5|2303.3|2290.8|2301.8|2289.3|5
1648140900000|2022-03-24 16:55:00|2301.5|2289|2305|2286.3|2305|2289|2301.5|2284.8|10
1648141200000|2022-03-24 17:00:00|2304.8|2286|2304.8|2286|2304.8|2286|2304.8|2286|1
1648141500000|2022-03-24 17:05:00|2304.3|2285.5|2301.5|2282.8|2304.3|2285.5|2301.5|2282.8|4
1648142100000|2022-03-24 17:15:00|2302.3|2283.5|2303.3|2284.5|2304|2285.3|2301.8|2283|7
1648142400000|2022-03-24 17:20:00|2304|2285.3|2304.5|2285.8|2304.5|2285.8|2304|2285.3|2
1648142700000|2022-03-24 17:25:00|2305.3|2286.5|2303|2284.3|2305.3|2286.5|2302.3|2283.5|9
1648143000000|2022-03-24 17:30:00|2301.8|2283|2301.8|2283|2301.8|2283|2301.8|2283|1
1648143300000|2022-03-24 17:35:00|2301.5|2282.8|2301.5|2282.8|2301.5|2282.8|2301.5|2282.8|1
1648143600000|2022-03-24 17:40:00|2301|2281|2300.8|2282|2301|2282|2298.8|2280|5
1648143900000|2022-03-24 17:45:00|2299.5|2279.5|2299.8|2281|2302|2282|2299.5|2279.5|3
1648144200000|2022-03-24 17:50:00|2301.1|2281.1|2300.3|2281.5|2301.1|2282.3|2300|2281|6
1648144500000|2022-03-24 17:55:00|2300.8|2282|2303|2284.3|2303|2284.3|2300.8|2282|5
1648170000000|2022-03-25 01:00:00|2304.9|2284.9|2316.8|2296.8|2316.8|2296.8|2304.9|2284.9|2
1648170600000|2022-03-25 01:10:00|2316.3|2296.3|2315.5|2295.5|2316.3|2296.3|2315.5|2295.5|3
1648170900000|2022-03-25 01:15:00|2315.3|2295.3|2313|2293|2315.3|2295.3|2313|2293|6
1648171200000|2022-03-25 01:20:00|2312.3|2292.3|2310.8|2290.8|2312.3|2292.3|2310.8|2290.8|5
1648171500000|2022-03-25 01:25:00|2310.5|2290.5|2309.8|2289.8|2310.5|2290.5|2309.8|2289.8|4
1648171800000|2022-03-25 01:30:00|2309.5|2289.5|2309|2289|2309.5|2289.5|2308.8|2288.8|4
1648172100000|2022-03-25 01:35:00|2308.5|2288.5|2307.3|2287.3|2308.5|2288.5|2307.3|2287.3|5
1648172400000|2022-03-25 01:40:00|2307.5|2287.5|2309|2289|2309|2289|2307.5|2287.5|4
1648172700000|2022-03-25 01:45:00|2309.3|2289.3|2308.8|2288.8|2309.3|2289.3|2308.8|2288.8|4
1648173000000|2022-03-25 01:50:00|2309.3|2289.3|2315.9|2295.9|2316.3|2296.3|2308.8|2288.8|11
1648173300000|2022-03-25 01:55:00|2316.5|2296.5|2317.5|2297.5|2318|2298|2316.5|2296.5|4
1648173600000|2022-03-25 02:00:00|2318.3|2298.3|2319.8|2299.8|2319.8|2299.8|2318.3|2298.3|3
1648173900000|2022-03-25 02:05:00|2320.5|2300.5|2321|2301|2321.3|2301.3|2320.5|2300.5|3
1648174200000|2022-03-25 02:10:00|2321.5|2301.5|2322|2302|2322|2302|2321|2301|5
1648176000000|2022-03-25 02:40:00|2321.3|2301.3|2321.5|2301.5|2321.5|2301.5|2321.3|2301.3|2
1648176300000|2022-03-25 02:45:00|2321.8|2301.8|2322|2302|2322|2302|2321.8|2301.8|2
1648178400000|2022-03-25 03:20:00|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|1
1648178700000|2022-03-25 03:25:00|2322|2302|2322.5|2302.5|2322.5|2302.5|2322|2302|3
1648179000000|2022-03-25 03:30:00|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|2321.8|2301.8|1
1648181400000|2022-03-25 04:10:00|2320.5|2300.5|2322.5|2302.5|2322.5|2302.5|2319.4|2299.4|6
1648181700000|2022-03-25 04:15:00|2322|2302|2322.5|2302.5|2322.5|2302.5|2322|2302|2
1648185300000|2022-03-25 05:15:00|2321|2301|2321.5|2301.5|2321.5|2301.5|2321|2301|2
1648185600000|2022-03-25 05:20:00|2320.5|2300.5|2320.8|2300.8|2320.8|2300.8|2320.5|2300.5|2
1648186200000|2022-03-25 05:30:00|2321.5|2301.5|2321.5|2301.5|2322.8|2302.8|2321.3|2301.3|6
1648186500000|2022-03-25 05:35:00|2322|2302|2321.8|2301.8|2323.3|2303.3|2321.8|2301.8|7
1648187400000|2022-03-25 05:50:00|2323|2303|2323|2303|2323|2303|2321.8|2301.8|4
1648187700000|2022-03-25 05:55:00|2323.5|2303.5|2327.8|2307.8|2329|2309|2322|2302|11
1648188000000|2022-03-25 06:00:00|2327.3|2307.3|2333|2313|2334.9|2314.9|2327.3|2307.3|9
1648188300000|2022-03-25 06:05:00|2334.3|2314.3|2332.5|2312.5|2334.3|2314.3|2332.5|2312.5|3
1648188600000|2022-03-25 06:10:00|2333.8|2313.8|2337|2317|2337|2317|2332.5|2312.5|5
1648188900000|2022-03-25 06:15:00|2336.3|2316.3|2336.5|2316.5|2337.5|2317.5|2336.3|2316.3|4
1648189200000|2022-03-25 06:20:00|2337.8|2317.8|2335.8|2315.8|2338|2318|2335.8|2315.8|7
1648189500000|2022-03-25 06:25:00|2335.3|2315.3|2335.3|2315.3|2337|2317|2335.3|2315.3|5
1648189800000|2022-03-25 06:30:00|2336.5|2316.5|2335|2315|2336.5|2316.5|2335|2315|5
1648190100000|2022-03-25 06:35:00|2335.5|2315.5|2335.5|2315.5|2336.3|2316.3|2335.5|2315.5|3
1648190400000|2022-03-25 06:40:00|2336.8|2316.8|2336.3|2316.3|2338|2318|2336.3|2316.3|4
1648190700000|2022-03-25 06:45:00|2336.5|2316.5|2336.5|2316.5|2337.8|2317.8|2336.3|2316.3|5
1648191000000|2022-03-25 06:50:00|2336.8|2316.8|2336.3|2316.3|2336.8|2316.8|2336.3|2316.3|2
1648191300000|2022-03-25 06:55:00|2335.8|2315.8|2336.3|2316.3|2336.3|2316.3|2335.5|2315.5|4
1648191600000|2022-03-25 07:00:00|2335.5|2315.5|2335.5|2315.5|2335.5|2315.5|2335.5|2315.5|1
1648192800000|2022-03-25 07:20:00|2335.3|2315.3|2335|2315|2335.3|2315.3|2335|2315|2
1648193400000|2022-03-25 07:30:00|2334|2314|2334|2314|2334|2314|2334|2314|1
1648193700000|2022-03-25 07:35:00|2333|2313|2333.3|2313.3|2333.3|2313.3|2333|2313|2
1648194000000|2022-03-25 07:40:00|2333|2313|2333|2313|2333|2313|2333|2313|1
1648194600000|2022-03-25 07:50:00|2332.8|2312.8|2332.8|2312.8|2332.8|2312.8|2332.8|2312.8|1
1648194900000|2022-03-25 07:55:00|2329|2316.5|2335.8|2323.3|2335.8|2323.3|2328.3|2315.8|16
1648195200000|2022-03-25 08:00:00|2336.8|2324.3|2336|2323.5|2337.8|2325.3|2336|2323.5|9
1648195800000|2022-03-25 08:10:00|2336.5|2324|2341.3|2328.8|2344.5|2332|2336.5|2324|16
1648196100000|2022-03-25 08:15:00|2341.8|2329.3|2342.8|2330.3|2344|2331.5|2340.3|2327.8|15
1648196400000|2022-03-25 08:20:00|2343.3|2330.8|2341.3|2328.8|2343.3|2330.8|2340.5|2328|12
1648196700000|2022-03-25 08:25:00|2339.8|2327.3|2344|2331.5|2347.3|2334.5|2338|2325.5|27
1648197000000|2022-03-25 08:30:00|2344.3|2331.8|2344.8|2332.3|2346.5|2334|2343.5|2331|12
1648197300000|2022-03-25 08:35:00|2344.3|2331.8|2339.8|2327.3|2344.5|2332|2339.3|2326.8|11
1648197600000|2022-03-25 08:40:00|2339.3|2326.8|2324.3|2311.8|2339.3|2326.8|2324.3|2311.8|41
1648197900000|2022-03-25 08:45:00|2324.8|2312.3|2325|2312.5|2325|2312.5|2324.8|2312.3|2
1648198200000|2022-03-25 08:50:00|2325.5|2313|2325.3|2312.8|2326.5|2314|2325.3|2312.8|3
1648198500000|2022-03-25 08:55:00|2325.8|2313.3|2325.5|2313|2325.8|2313.3|2325.5|2313|2
1648198800000|2022-03-25 09:00:00|2325|2312.5|2330.5|2318|2330.5|2318|2324.3|2311.8|14
1648199100000|2022-03-25 09:05:00|2330.8|2318.3|2338|2325.5|2341.8|2329.3|2330.8|2318.3|22
1648199400000|2022-03-25 09:10:00|2338.3|2325.8|2343.8|2331.3|2344.3|2331.8|2335|2322.5|22
1648199700000|2022-03-25 09:15:00|2344|2331.5|2339|2326.5|2344|2331.5|2339|2326|8
1648200000000|2022-03-25 09:20:00|2339.5|2327|2343.8|2331.3|2344.3|2331.8|2339.3|2326.8|16
1648200300000|2022-03-25 09:25:00|2343.5|2331|2342|2329.5|2343.8|2331.3|2341.8|2329.3|6
1648200600000|2022-03-25 09:30:00|2342.3|2329.8|2338.5|2326|2342.5|2330|2338.3|2325.8|12
1648200900000|2022-03-25 09:35:00|2338.3|2325.8|2341|2328.5|2341.3|2328.8|2337.8|2325.3|11
1648201200000|2022-03-25 09:40:00|2341.3|2328.8|2341.5|2329|2341.8|2329.3|2340.8|2328.3|5
1648201500000|2022-03-25 09:45:00|2341.8|2329.3|2341.3|2328.8|2341.8|2329.3|2340.5|2328|8
1648201800000|2022-03-25 09:50:00|2340.8|2328.3|2339.8|2327.3|2340.8|2328.3|2338.3|2325.8|8
1648202100000|2022-03-25 09:55:00|2339.3|2326.8|2338.5|2326|2339.3|2326.8|2336.5|2324|15
1648202400000|2022-03-25 10:00:00|2338.8|2326.3|2338|2325.5|2338.8|2326.3|2335.8|2323.3|13
1648202700000|2022-03-25 10:05:00|2337.8|2325.3|2338.3|2325.8|2338.3|2325.8|2337.8|2325.3|5
1648203000000|2022-03-25 10:10:00|2337.8|2325.3|2334.3|2321.8|2337.8|2325.3|2334|2321.5|6
1648203300000|2022-03-25 10:15:00|2334.5|2322|2335.8|2323.3|2336.5|2324|2334.5|2322|10
1648203600000|2022-03-25 10:20:00|2337|2324.5|2338.3|2325.8|2338.5|2326|2337|2324.5|4
1648203900000|2022-03-25 10:25:00|2338.8|2326.3|2340.5|2328|2340.5|2328|2338.8|2326.3|4
1648204200000|2022-03-25 10:30:00|2341.3|2328.8|2340.8|2328.3|2341.3|2328.8|2340.5|2328|3
1648204500000|2022-03-25 10:35:00|2340.5|2328|2340.5|2328|2340.5|2328|2340.5|2328|1
1648204800000|2022-03-25 10:40:00|2340|2327.5|2338.5|2326|2340|2327.5|2338.3|2325.8|5
1648205100000|2022-03-25 10:45:00|2337.5|2325|2333.8|2321.3|2337.5|2325|2333.5|2321|5
1648205400000|2022-03-25 10:50:00|2331.3|2318.8|2331.5|2318.5|2332|2319.5|2331.3|2318.5|3
1648205700000|2022-03-25 10:55:00|2331.3|2318.8|2329.8|2317.3|2331.3|2318.8|2329.8|2317.3|3
1648206000000|2022-03-25 11:00:00|2330.3|2317.8|2329.8|2317.3|2330.5|2318|2329.8|2317.3|4
1648206300000|2022-03-25 11:05:00|2329.5|2317|2329.5|2317|2329.5|2317|2329.5|2317|1
1648206900000|2022-03-25 11:15:00|2329.8|2317.3|2333|2320.5|2333|2320.5|2329.8|2317.3|7
1648207200000|2022-03-25 11:20:00|2333.5|2321|2337.3|2324.8|2337.3|2324.8|2333.5|2321|9
1648207500000|2022-03-25 11:25:00|2337.5|2325|2339.5|2327|2339.5|2327|2337.5|2325|6
1648207800000|2022-03-25 11:30:00|2339.8|2325.5|2340.3|2327.8|2340.5|2328|2339.8|2325.5|6
1648208100000|2022-03-25 11:35:00|2340|2327.5|2340|2327.5|2340|2327.5|2340|2327.5|1
1648208400000|2022-03-25 11:40:00|2340.3|2327.8|2341|2328.5|2341|2328.5|2340.3|2327.8|7
1648208700000|2022-03-25 11:45:00|2341.5|2329|2339|2326.5|2341.8|2329.3|2339|2326.5|9
1648209000000|2022-03-25 11:50:00|2339.3|2326.8|2340.5|2328|2340.5|2328|2339.3|2326.8|4
1648209300000|2022-03-25 11:55:00|2341|2328.5|2340.8|2328.3|2341.3|2328.8|2340.5|2328|4
1648209600000|2022-03-25 12:00:00|2341|2328.5|2341|2328.5|2341|2328.5|2341|2328.5|1
1648209900000|2022-03-25 12:05:00|2341.8|2329.3|2341|2328.5|2341.8|2329.3|2341|2328.5|2
1648210200000|2022-03-25 12:10:00|2340.8|2328.3|2337.8|2325.3|2340.8|2328.3|2337.8|2325.3|5
1648210500000|2022-03-25 12:15:00|2338|2325.5|2338|2325.5|2338|2325.5|2338|2325.5|1
1648210800000|2022-03-25 12:20:00|2337.3|2324.8|2337|2324.5|2337.3|2324.8|2336.8|2324.3|3
1648211100000|2022-03-25 12:25:00|2337.5|2325|2341.3|2328.8|2341.8|2329.3|2337.5|2325|9
1648211400000|2022-03-25 12:30:00|2341.5|2329|2342.5|2330|2342.5|2330|2341.5|2329|3
1648211700000|2022-03-25 12:35:00|2341|2328.5|2339.8|2327.3|2341|2328.5|2339.5|2327|4
1648212000000|2022-03-25 12:40:00|2340.5|2328|2340.3|2327.8|2340.5|2328|2339.8|2327.3|5
1648212300000|2022-03-25 12:45:00|2339.8|2327.3|2344|2331.5|2345.5|2333|2338|2325.5|23
1648212600000|2022-03-25 12:50:00|2344.5|2332|2345.5|2333|2345.5|2333|2344.3|2331.8|11
1648212900000|2022-03-25 12:55:00|2345.3|2332.8|2347.5|2335|2347.5|2335|2345.3|2332.8|4
1648213200000|2022-03-25 13:00:00|2346.8|2334.3|2345|2332.5|2347.8|2335.3|2344.5|2332|39
1648213500000|2022-03-25 13:05:00|2345.3|2332.8|2349|2336.5|2349|2336.5|2345.3|2332.8|11
1648213800000|2022-03-25 13:10:00|2349.8|2337.3|2348|2335.5|2350.3|2337.8|2347.3|2334.8|19
1648214100000|2022-03-25 13:15:00|2348.8|2336.3|2346|2333.5|2348.8|2336.3|2345.3|2332.8|10
1648214400000|2022-03-25 13:20:00|2346.5|2334|2346.3|2333.8|2348.8|2336.3|2345.3|2332.8|18
1648214700000|2022-03-25 13:25:00|2346|2333.5|2345|2332.5|2347.8|2335.3|2345|2332.5|11
1648215000000|2022-03-25 13:30:00|2345.5|2333|2343.8|2331.3|2346.5|2334|2342.8|2330.3|14
1648215300000|2022-03-25 13:35:00|2344.3|2331.8|2344.5|2332|2345.8|2333.3|2343.3|2330.8|17
1648215600000|2022-03-25 13:40:00|2345|2332.5|2345|2332.5|2346|2333.5|2344.3|2331.8|10
1648215900000|2022-03-25 13:45:00|2344.5|2332|2343.8|2331.3|2346|2333.5|2343|2330.5|22
1648216200000|2022-03-25 13:50:00|2343.5|2331|2345.3|2332.8|2345.8|2333.3|2343.5|2331|15
1648216500000|2022-03-25 13:55:00|2345.8|2333.3|2344.8|2332.3|2348.3|2335.8|2344.5|2332|17
1648216800000|2022-03-25 14:00:00|2345|2332.5|2341.8|2329.3|2347.3|2334.8|2341.3|2328.8|21
1648217100000|2022-03-25 14:05:00|2342|2329.5|2341|2328.5|2342|2329.5|2340|2327.5|10
1648217400000|2022-03-25 14:10:00|2341.3|2328.8|2341.3|2328.8|2343|2330.5|2340.8|2328.3|15
1648217700000|2022-03-25 14:15:00|2341.5|2329|2342|2329.5|2342.5|2330|2340.5|2328|17
1648218000000|2022-03-25 14:20:00|2342.3|2329.8|2345|2332.5|2345|2332.5|2342|2329.5|11
1648218300000|2022-03-25 14:25:00|2345.5|2333|2349.5|2337|2350|2337.5|2343.5|2331|17
1648218600000|2022-03-25 14:30:00|2349.3|2336.8|2350.5|2338|2350.5|2338|2347.8|2335.3|15
1648218900000|2022-03-25 14:35:00|2351|2338.5|2346.8|2334.3|2351|2338.5|2346|2333.5|13
1648219200000|2022-03-25 14:40:00|2346.3|2333.8|2347.5|2335|2348.8|2336.3|2346.3|2333.8|14
1648219500000|2022-03-25 14:45:00|2347.8|2335.3|2349.5|2337|2349.5|2337|2346.8|2334.3|8
1648219800000|2022-03-25 14:50:00|2350|2337.5|2349.5|2337|2350|2337.5|2349.3|2336.8|3
1648220100000|2022-03-25 14:55:00|2349.3|2336.8|2349|2336.5|2349.3|2336.8|2349|2336.5|2
1648220400000|2022-03-25 15:00:00|2348|2335.5|2346|2333.5|2348|2335.5|2345|2332.5|10
1648220700000|2022-03-25 15:05:00|2346.5|2334|2348|2335.5|2348.3|2335.8|2346.5|2334|6
1648221000000|2022-03-25 15:10:00|2348.5|2336|2347.5|2335|2348.8|2336.3|2347.5|2335|7
1648221300000|2022-03-25 15:15:00|2347.3|2334.8|2347.8|2335.3|2348|2335.5|2347.3|2334.8|4
1648221600000|2022-03-25 15:20:00|2347.3|2334.8|2347.3|2334.8|2347.3|2334.8|2347|2334.5|3
1648221900000|2022-03-25 15:25:00|2347|2334.5|2349.5|2337|2349.5|2337|2345.5|2333|14
1648222200000|2022-03-25 15:30:00|2350.5|2338|2350.8|2338.3|2350.8|2338.3|2349.5|2337|15
1648222500000|2022-03-25 15:35:00|2350.3|2337.8|2348.3|2335.8|2350.8|2338.3|2348.3|2335.8|14
1648222800000|2022-03-25 15:40:00|2348|2335.5|2345.5|2333|2348|2335.5|2345.3|2332.8|12
1648223100000|2022-03-25 15:45:00|2345|2332.5|2341.5|2329|2345|2332.5|2341.3|2328.8|9
1648223400000|2022-03-25 15:50:00|2342.3|2329.8|2337.8|2325.3|2343|2329.8|2337.8|2325.3|11
1648223700000|2022-03-25 15:55:00|2337.3|2324.8|2336.3|2323.8|2337.3|2324.8|2335.8|2323.3|7
1648224000000|2022-03-25 16:00:00|2336|2323.5|2341.8|2329.3|2341.8|2329.3|2334.3|2321.8|28
1648224300000|2022-03-25 16:05:00|2342|2329.5|2350.8|2338.3|2350.8|2338.3|2342|2329.5|22
1648224600000|2022-03-25 16:10:00|2350.3|2337.8|2354|2341.5|2354.8|2342.3|2350.3|2337.8|24
1648224900000|2022-03-25 16:15:00|2355.3|2342.8|2354.8|2342.3|2357|2344.5|2353.8|2341.3|28
1648225200000|2022-03-25 16:20:00|2354.3|2341.8|2356.3|2343.8|2356.3|2343.8|2353.8|2341.3|9
1648225500000|2022-03-25 16:25:00|2356.5|2344|2358|2345.5|2358.3|2345.8|2356.5|2344|5
1648225800000|2022-03-25 16:30:00|2357.8|2345.3|2358|2345.5|2358|2345.5|2357.8|2345.3|2
1648226100000|2022-03-25 16:35:00|2358.3|2345.8|2358.5|2346|2359.3|2346.8|2358.3|2345.8|6
1648226400000|2022-03-25 16:40:00|2358|2345.5|2359.3|2346.8|2359.3|2346.8|2357.8|2345.3|5
1648226700000|2022-03-25 16:45:00|2359|2346.5|2357.8|2345.3|2360.3|2347.8|2357.8|2345.3|7
1648227000000|2022-03-25 16:50:00|2358|2345.5|2358.8|2346.3|2359.3|2346.8|2358|2345.5|4
1648227300000|2022-03-25 16:55:00|2362|2343.3|2362.3|2343.5|2362.3|2343.5|2361.3|2342.5|4
1648227600000|2022-03-25 17:00:00|2362.8|2344|2363|2344.3|2363.3|2344.5|2362.8|2344|3
1648227900000|2022-03-25 17:05:00|2362.4|2342.4|2360.3|2341.5|2362.4|2342.4|2360.3|2341.5|3
1648228200000|2022-03-25 17:10:00|2360|2341.3|2360.3|2341.5|2362|2343.3|2360|2341.3|6
1648228500000|2022-03-25 17:15:00|2361|2342.3|2360|2341.3|2361.3|2342.5|2360|2341.3|4
1648228800000|2022-03-25 17:20:00|2360.3|2341.5|2358.5|2339.8|2360.3|2341.5|2358.5|2339.8|5
1648229100000|2022-03-25 17:25:00|2357.8|2339|2360.3|2340.3|2362.3|2342.5|2357|2338.3|17
1648229400000|2022-03-25 17:30:00|2359|2341.5|2354.5|2335.8|2359|2341.5|2351.5|2331.5|22
1648229700000|2022-03-25 17:35:00|2354|2335.3|2348.3|2329.5|2354|2335.3|2346.8|2327.9|14
1648230000000|2022-03-25 17:40:00|2347.8|2329|2347|2328.3|2347.8|2329|2337.3|2318.5|33
1648230300000|2022-03-25 17:45:00|2346.3|2327.5|2339|2320.3|2346.3|2327.5|2339|2319.6|27
1648230600000|2022-03-25 17:50:00|2338.5|2319.8|2339|2320.3|2340|2321|2335.8|2317|19
1648230900000|2022-03-25 17:55:00|2338.5|2319.8|2337.3|2318.5|2338.5|2319.8|2335.3|2316.4|9
1648425600000|2022-03-28 00:00:00|2344.4|2324.4|2349.5|2329.5|2349.5|2329.5|2344.4|2324.4|2
1648425900000|2022-03-28 00:05:00|2351.5|2331.5|2351|2331|2352.4|2332.4|2351|2331|4
1648426200000|2022-03-28 00:10:00|2350.8|2330.8|2348.3|2328.3|2350.8|2330.8|2348.3|2328.3|3
1648426500000|2022-03-28 00:15:00|2347.3|2327.3|2344.3|2324.3|2347.3|2327.3|2344.3|2324.3|4
1648428900000|2022-03-28 00:55:00|2343.8|2323.8|2342.8|2322.8|2343.8|2323.8|2342.8|2322.8|3
1648429200000|2022-03-28 01:00:00|2342|2322|2341|2321|2342|2322|2341|2321|2
1648429500000|2022-03-28 01:05:00|2341.5|2321.5|2341.5|2321.5|2341.5|2321.5|2341.5|2321.5|1
1648429800000|2022-03-28 01:10:00|2342.8|2322.8|2344|2324|2345|2325|2342.8|2322.8|6
1648430100000|2022-03-28 01:15:00|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|1
1648430700000|2022-03-28 01:25:00|2343|2323|2342.3|2322.3|2343|2323|2342.3|2322.3|3
1648431300000|2022-03-28 01:35:00|2342.5|2322.5|2342.3|2322.3|2342.5|2322.5|2342.3|2322.3|2
1648431600000|2022-03-28 01:40:00|2341.3|2321.3|2341.3|2321.3|2341.3|2321.3|2341.3|2321.3|1
1648432200000|2022-03-28 01:50:00|2340|2320|2341.3|2321.3|2341.3|2321.3|2340|2320|3
1648432500000|2022-03-28 01:55:00|2341|2321|2341|2321|2341|2321|2341|2321|1
1648432800000|2022-03-28 02:00:00|2340.8|2320.8|2340.8|2320.8|2340.8|2320.8|2340.8|2320.8|1
1648434600000|2022-03-28 02:30:00|2340|2320|2340|2320|2340|2320|2340|2320|1
1648434900000|2022-03-28 02:35:00|2339.8|2319.8|2341|2321|2341.8|2321.8|2339.8|2319.8|6
1648435200000|2022-03-28 02:40:00|2342.5|2322.5|2344.8|2324.8|2345.3|2325.3|2342.5|2322.5|5
1648435500000|2022-03-28 02:45:00|2345|2325|2345|2325|2345|2325|2345|2325|1
1648435800000|2022-03-28 02:50:00|2344.8|2324.8|2345|2325|2345|2325|2344.8|2324.8|2
1648436100000|2022-03-28 02:55:00|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|1
1648436400000|2022-03-28 03:00:00|2344.8|2324.8|2344.8|2324.8|2344.8|2324.8|2344.8|2324.8|1
1648437600000|2022-03-28 03:20:00|2343.3|2323.3|2339.5|2319.5|2343.3|2323.3|2339.5|2319.5|4
1648438200000|2022-03-28 03:30:00|2338.8|2318.8|2337.8|2317.8|2340|2320|2337.8|2317.8|4
1648438800000|2022-03-28 03:40:00|2338|2318|2338|2318|2338|2318|2338|2318|1
1648439100000|2022-03-28 03:45:00|2338.3|2318.3|2338.3|2318.3|2338.3|2318.3|2338.3|2318.3|1
1648439400000|2022-03-28 03:50:00|2339|2319|2340.5|2320.5|2340.5|2320.5|2339|2319|3
1648440000000|2022-03-28 04:00:00|2341.4|2321.4|2344|2324|2344|2324|2341.4|2321.4|3
1648441800000|2022-03-28 04:30:00|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|2344.3|2324.3|1
1648443900000|2022-03-28 05:05:00|2343|2323|2343|2323|2343|2323|2341.8|2321.8|5
1648444200000|2022-03-28 05:10:00|2343.3|2323.3|2343.3|2323.3|2343.3|2323.3|2343.3|2323.3|1
1648444500000|2022-03-28 05:15:00|2343.5|2323.5|2341.8|2321.8|2343.5|2323.5|2341.8|2321.8|3
1648446300000|2022-03-28 05:45:00|2339.5|2319.5|2339|2319|2339.5|2319.5|2339|2319|2
1648447500000|2022-03-28 06:05:00|2339.8|2319.8|2343|2323|2343|2323|2339.8|2319.8|4
1648447800000|2022-03-28 06:10:00|2344|2324|2343.8|2323.8|2345.3|2325.3|2343|2323|7
1648448100000|2022-03-28 06:15:00|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|2344.5|2324.5|1
1648449000000|2022-03-28 06:30:00|2346|2326|2351.3|2331.3|2351.3|2331.3|2346|2326|6
1648449300000|2022-03-28 06:35:00|2351|2331|2351|2331|2351|2331|2351|2331|1
1648449600000|2022-03-28 06:40:00|2351.3|2331.3|2351|2331|2351.3|2331.3|2351|2331|2
1648449900000|2022-03-28 06:45:00|2352.4|2332.4|2354.8|2334.8|2354.8|2334.8|2352.4|2332.4|3
1648450200000|2022-03-28 06:50:00|2354|2334|2354|2334|2354|2334|2354|2334|1
1648450500000|2022-03-28 06:55:00|2350.3|2337.8|2351|2338.5|2351|2338.5|2350.3|2337.8|3
1648450800000|2022-03-28 07:00:00|2350.5|2338|2354.5|2342|2360.8|2348.3|2349.5|2337|19
1648451100000|2022-03-28 07:05:00|2354.3|2341.8|2359.8|2346|2359.8|2346.3|2354.3|2341.8|11
1648451400000|2022-03-28 07:10:00|2359.3|2345.5|2357.3|2344.8|2359.3|2345.5|2357.3|2344.8|4
1648451700000|2022-03-28 07:15:00|2357|2344.5|2357.3|2344.8|2357.3|2344.8|2355.8|2343.3|10
1648452000000|2022-03-28 07:20:00|2357.5|2345|2358.3|2345.8|2358.3|2345.8|2357.5|2345|3
1648452300000|2022-03-28 07:25:00|2357.8|2345.3|2356.8|2344.3|2358.8|2346.3|2356.3|2343.8|13
1648452600000|2022-03-28 07:30:00|2356.5|2344|2360.5|2348|2360.5|2348|2356.5|2344|8
1648452900000|2022-03-28 07:35:00|2361|2348.5|2360.5|2348|2361|2348.5|2360.3|2347.8|4
1648453200000|2022-03-28 07:40:00|2359.3|2346.8|2360.3|2347.8|2361|2348.5|2358|2345.5|9
1648453500000|2022-03-28 07:45:00|2360.5|2348|2360.5|2348|2360.5|2348|2360.5|2348|1
1648453800000|2022-03-28 07:50:00|2360|2347.5|2360.5|2348|2361|2348.5|2358.5|2346|14
1648454100000|2022-03-28 07:55:00|2360|2347.5|2361|2348.5|2361.8|2349.3|2358.8|2346.3|10
1648454400000|2022-03-28 08:00:00|2360.8|2348.3|2363.5|2351|2363.5|2351|2360.8|2348.3|13
1648454700000|2022-03-28 08:05:00|2364|2351.5|2366.3|2353.8|2367.3|2354.8|2364|2351.5|11
1648455000000|2022-03-28 08:10:00|2366.5|2354|2366.8|2354.3|2367.5|2355|2363.5|2351|20
1648455300000|2022-03-28 08:15:00|2367.3|2354.8|2369.8|2357.3|2374.3|2361.8|2367.3|2354.8|29
1648455600000|2022-03-28 08:20:00|2370|2357.5|2369.8|2357.3|2370.3|2357.8|2366.8|2354.3|20
1648455900000|2022-03-28 08:25:00|2370|2357.5|2369|2356.5|2370|2357.5|2366|2353.5|15
1648456200000|2022-03-28 08:30:00|2368.3|2355.8|2367.5|2355|2368.5|2356|2365.8|2353.3|10
1648456500000|2022-03-28 08:35:00|2367.3|2354.8|2367.5|2355|2368.5|2356|2366.5|2354|12
1648456800000|2022-03-28 08:40:00|2367.3|2354.8|2367.5|2355|2368|2355.5|2367.3|2354.8|4
1648457100000|2022-03-28 08:45:00|2367.3|2354.8|2366.8|2354.3|2367.3|2354.8|2366.3|2353.8|7
1648457400000|2022-03-28 08:50:00|2367.3|2354.8|2366.3|2353.8|2368|2355.5|2363.5|2351|15
1648457700000|2022-03-28 08:55:00|2366.8|2354.3|2367|2354.5|2369|2356.5|2365.8|2353.3|12
1648458000000|2022-03-28 09:00:00|2366.5|2354|2367.8|2355.3|2367.8|2355.3|2365.8|2353.3|9
1648458300000|2022-03-28 09:05:00|2368|2355.5|2368.5|2356|2368.5|2356|2366.5|2354|7
1648458600000|2022-03-28 09:10:00|2368.3|2355.8|2367|2354.5|2368.8|2356.3|2367|2354.5|6
1648458900000|2022-03-28 09:15:00|2366.8|2354.3|2370|2357.5|2370.5|2358|2366.8|2354.3|9
1648459500000|2022-03-28 09:25:00|2370.3|2357.8|2370.5|2358|2371|2358.5|2370.3|2357.8|4
1648459800000|2022-03-28 09:30:00|2370.3|2357.8|2371|2358.5|2371|2358.5|2369|2356.5|7
1648460100000|2022-03-28 09:35:00|2371.3|2358.8|2371.5|2359|2371.5|2359|2371.3|2358.8|2
1648460400000|2022-03-28 09:40:00|2371.3|2358.8|2367.3|2354.8|2371.3|2358.8|2365.3|2352.8|19
1648461000000|2022-03-28 09:50:00|2366.8|2354.3|2358.4|2352.4|2366.8|2354.9|2358.4|2351.8|11
1648461300000|2022-03-28 09:55:00|2358.1|2352.1|2358.4|2352.4|2358.4|2352.4|2358.1|2352.1|4
1648461600000|2022-03-28 10:00:00|2358.1|2352.1|2355.4|2349.4|2358.1|2352.1|2355.4|2349.4|3
1648461900000|2022-03-28 10:05:00|2355.6|2349.6|2352.4|2346.4|2356.6|2350.6|2352.1|2346.1|12
1648462200000|2022-03-28 10:10:00|2352.1|2346.1|2349.1|2343.1|2353.4|2347.4|2348.1|2342.1|16
1648462500000|2022-03-28 10:15:00|2349.4|2343.4|2348.9|2342.9|2349.4|2343.4|2348.9|2342.9|7
1648462800000|2022-03-28 10:20:00|2349.6|2343.6|2342.3|2336.3|2350.6|2344.6|2341.4|2335.4|43
1648463100000|2022-03-28 10:25:00|2342.1|2336.1|2348.4|2342.4|2349.1|2343.1|2342.1|2336.1|23
1648463400000|2022-03-28 10:30:00|2348.1|2342.1|2350.9|2344.9|2352.9|2346.9|2348.1|2342.1|23
1648463700000|2022-03-28 10:35:00|2351.4|2345.4|2343.9|2337.9|2353.1|2347.1|2343.9|2337.9|27
1648464000000|2022-03-28 10:40:00|2344.6|2338.6|2345.9|2339.9|2352.6|2346.6|2344.6|2338.6|30
1648464300000|2022-03-28 10:45:00|2345.6|2339.6|2348.6|2342.6|2349.4|2343.4|2345.4|2339.4|31
1648464600000|2022-03-28 10:50:00|2348.9|2342.9|2350.1|2344.1|2351.1|2345.1|2348.6|2342.6|29
1648464900000|2022-03-28 10:55:00|2350.4|2344.4|2352.9|2346.9|2353.1|2347.1|2349.9|2343.9|23
1648465200000|2022-03-28 11:00:00|2352.6|2346.6|2351.4|2345.4|2352.6|2346.6|2351.4|2345.4|4
1648465500000|2022-03-28 11:05:00|2352.4|2346.4|2352.9|2346.9|2353.1|2347.1|2352.4|2346.4|3
1648465800000|2022-03-28 11:10:00|2352.6|2346.6|2352.6|2346.6|2353.1|2347.1|2352.6|2346.6|5
1648466100000|2022-03-28 11:15:00|2352.9|2346.9|2352.6|2346.6|2352.9|2346.9|2352.6|2346.6|2
1648466400000|2022-03-28 11:20:00|2352.9|2346.9|2351.9|2345.9|2353.4|2347.4|2351.9|2345.9|15
1648466700000|2022-03-28 11:25:00|2351.6|2345.6|2351.1|2345.1|2351.6|2345.6|2349.9|2343.9|7
1648467000000|2022-03-28 11:30:00|2351.4|2345.4|2349.1|2343.1|2351.4|2345.4|2349.1|2343.1|3
1648467300000|2022-03-28 11:35:00|2348.9|2342.9|2348.4|2342.4|2349.1|2343.1|2347.1|2341.1|10
1648467600000|2022-03-28 11:40:00|2347.6|2341.6|2350.4|2344.4|2350.4|2344.4|2347.6|2341.6|7
1648467900000|2022-03-28 11:45:00|2350.6|2344.6|2357.6|2351.6|2359.1|2353.1|2350.6|2344.6|27
1648468200000|2022-03-28 11:50:00|2357.1|2351.1|2356.1|2350.1|2357.1|2351.1|2350.6|2344.6|31
1648468500000|2022-03-28 11:55:00|2355.6|2349.6|2357.4|2351.4|2359.1|2353.1|2355.4|2349.4|16
1648468800000|2022-03-28 12:00:00|2357.1|2351.1|2358.1|2352.1|2358.9|2352.9|2356.1|2350.1|26
1648469100000|2022-03-28 12:05:00|2358.4|2352.4|2361.9|2355.9|2364.1|2358.1|2358.4|2352.4|32
1648469400000|2022-03-28 12:10:00|2362.1|2356.1|2361.9|2355.9|2363.4|2357.4|2361.4|2355.4|14
1648469700000|2022-03-28 12:15:00|2361.4|2355.4|2361.4|2355.4|2363.6|2357.6|2360.1|2354.1|23
1648470000000|2022-03-28 12:20:00|2361.6|2355.6|2361.4|2355.4|2364.1|2358.1|2361.4|2355.4|20
1648470300000|2022-03-28 12:25:00|2361.6|2355.6|2361.4|2355.4|2363.4|2357.4|2361.1|2355.1|17
1648470600000|2022-03-28 12:30:00|2361.1|2355.1|2358.9|2352.9|2361.4|2355.4|2358.9|2352.9|16
1648470900000|2022-03-28 12:35:00|2359.1|2353.1|2359.4|2353.4|2359.9|2353.9|2358.6|2352.6|11
1648471200000|2022-03-28 12:40:00|2359.1|2353.1|2355.9|2349.9|2359.9|2353.9|2355.6|2349.6|14
1648471500000|2022-03-28 12:45:00|2355.6|2349.6|2351.6|2345.6|2355.9|2349.9|2351.6|2345.6|11
1648471800000|2022-03-28 12:50:00|2351.9|2345.9|2355.4|2349.4|2356.9|2350.9|2351.9|2345.9|14
1648472100000|2022-03-28 12:55:00|2354.9|2348.9|2355.6|2349.6|2356.4|2350.4|2354.6|2348.6|8
1648472400000|2022-03-28 13:00:00|2355.4|2349.4|2357.4|2351.4|2357.4|2351.4|2354.4|2348.4|25
1648472700000|2022-03-28 13:05:00|2357.1|2351.1|2352.6|2346.6|2357.4|2351.4|2352.6|2346.6|21
1648473000000|2022-03-28 13:10:00|2353.1|2347.1|2352.4|2346.4|2353.1|2347.1|2350.4|2344.4|27
1648473300000|2022-03-28 13:15:00|2352.6|2346.6|2356.9|2350.9|2356.9|2350.9|2352.6|2346.6|30
1648473600000|2022-03-28 13:20:00|2357.1|2351.1|2361.1|2355.1|2361.1|2355.1|2357.1|2351.1|18
1648473900000|2022-03-28 13:25:00|2360.9|2354.9|2361.6|2355.6|2361.9|2355.9|2359.1|2353.1|25
1648474200000|2022-03-28 13:30:00|2362.4|2356.4|2361.4|2355.4|2362.6|2356.6|2358.4|2352.4|25
1648474500000|2022-03-28 13:35:00|2360.6|2354.6|2358.6|2352.6|2360.6|2354.6|2358.6|2352.6|18
1648474800000|2022-03-28 13:40:00|2358.4|2352.4|2359.1|2353.1|2361.9|2355.9|2357.1|2351.1|36
1648475100000|2022-03-28 13:45:00|2359.4|2353.4|2360.1|2354.1|2361.9|2355.9|2357.9|2351.9|25
1648475400000|2022-03-28 13:50:00|2360.6|2354.6|2358.6|2352.6|2360.6|2354.6|2357.6|2351.6|23
1648475700000|2022-03-28 13:55:00|2359.1|2353.1|2358.6|2352.6|2360.1|2354.1|2358.1|2352.1|21
1648476000000|2022-03-28 14:00:00|2358.4|2352.4|2355.6|2349.6|2358.4|2352.4|2354.6|2348.6|17
1648476300000|2022-03-28 14:05:00|2355.4|2349.4|2357.9|2351.9|2358.9|2352.9|2354.4|2348.4|20
1648476600000|2022-03-28 14:10:00|2357.4|2351.4|2360.1|2354.1|2363.6|2357.6|2357.4|2351.4|20
1648476900000|2022-03-28 14:15:00|2360.4|2354.4|2367.4|2361.4|2367.4|2361.4|2360.4|2354.4|21
1648477200000|2022-03-28 14:20:00|2367.6|2361.6|2371.1|2365.1|2371.4|2365.4|2367.6|2361.6|20
1648477500000|2022-03-28 14:25:00|2370.9|2364.9|2371.9|2365.9|2372.6|2366.6|2370.9|2364.9|19
1648477800000|2022-03-28 14:30:00|2371.6|2365.6|2372.1|2366.1|2374.6|2368.6|2371.6|2365.6|19
1648478100000|2022-03-28 14:35:00|2372.9|2366.9|2372.4|2366.4|2372.9|2366.9|2371.4|2365.4|17
1648478400000|2022-03-28 14:40:00|2372.6|2366.6|2371.6|2365.6|2372.9|2366.9|2371.1|2365.1|19
1648478700000|2022-03-28 14:45:00|2371.1|2365.1|2365.9|2359.9|2371.6|2365.6|2365.6|2359.6|24
1648479000000|2022-03-28 14:50:00|2365.6|2359.6|2368.9|2362.9|2371.4|2365.4|2364.1|2358.1|32
1648479300000|2022-03-28 14:55:00|2368.6|2362.6|2369.5|2363.5|2371.1|2365.1|2362.4|2356.4|54
1648479600000|2022-03-28 15:00:00|2369.9|2363.9|2367.4|2361.4|2370.4|2364.4|2364.6|2358.6|60
1648479900000|2022-03-28 15:05:00|2367.1|2361.1|2369.1|2363.1|2370.6|2364.6|2364.6|2358.6|45
1648480200000|2022-03-28 15:10:00|2368.9|2362.9|2366.9|2360.9|2369.6|2363.6|2366.1|2360.1|52
1648480500000|2022-03-28 15:15:00|2367.1|2361.1|2371.1|2365.1|2374.4|2368.4|2367.1|2361.1|68
1648480800000|2022-03-28 15:20:00|2372.1|2366.1|2365.4|2359.4|2372.9|2366.9|2364.1|2358.1|39
1648481100000|2022-03-28 15:25:00|2366.4|2360.4|2356.9|2350.9|2367.6|2361.6|2355.6|2349.6|53
1648481400000|2022-03-28 15:30:00|2357.1|2351.1|2363.6|2357.6|2365.6|2359.6|2357.1|2351.1|16
1648481700000|2022-03-28 15:35:00|2363.9|2357.9|2365.6|2359.6|2366.4|2360.4|2363.9|2357.9|15
1648482000000|2022-03-28 15:40:00|2365.9|2359.9|2367.1|2361.1|2367.1|2361.1|2361.4|2355.4|24
1648482300000|2022-03-28 15:45:00|2366.9|2360.9|2365.4|2359.4|2366.9|2360.9|2364.4|2358.4|7
1648482600000|2022-03-28 15:50:00|2365.6|2359.6|2364.9|2358.9|2365.6|2359.6|2364.1|2358.1|13
1648482900000|2022-03-28 15:55:00|2364|2358|2359.9|2353.9|2364|2358|2358.6|2352.6|11
1648483200000|2022-03-28 16:00:00|2360.1|2354.1|2364.1|2358.1|2364.1|2358.1|2360.1|2354.1|12
1648483500000|2022-03-28 16:05:00|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|1
1648483800000|2022-03-28 16:10:00|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|1
1648484100000|2022-03-28 16:15:00|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|2364.4|2358.4|1
1648484400000|2022-03-28 16:20:00|2364.6|2358.6|2370.6|2364.6|2370.6|2364.6|2364.6|2358.6|16
1648484700000|2022-03-28 16:25:00|2371.1|2365.1|2370.6|2364.6|2371.1|2365.1|2370.4|2364.4|4
1648485000000|2022-03-28 16:30:00|2370.4|2364.4|2369.4|2363.4|2370.4|2364.4|2369.4|2363.4|2
1648485300000|2022-03-28 16:35:00|2369.1|2363.1|2369.4|2363.4|2369.4|2363.4|2369.1|2363.1|2
1648485600000|2022-03-28 16:40:00|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1648485900000|2022-03-28 16:45:00|2369.4|2363.4|2366.4|2360.4|2369.6|2363.6|2365.4|2359.4|10
1648486200000|2022-03-28 16:50:00|2367.1|2361.1|2367.6|2361.6|2367.6|2361.6|2367.1|2361.1|3
1648486500000|2022-03-28 16:55:00|2367.9|2361.9|2369.6|2363.6|2371.1|2365.1|2367.9|2361.9|14
1648512000000|2022-03-29 00:00:00|2365.3|2354|2369|2357.8|2369|2357.8|2365.3|2354|9
1648512300000|2022-03-29 00:05:00|2369.3|2358|2371.3|2360|2371.3|2360|2369.3|2358|6
1648515300000|2022-03-29 00:55:00|2371|2359.8|2371|2359.8|2371|2359.8|2371|2359.8|1
1648515600000|2022-03-29 01:00:00|2371.5|2360.3|2371.5|2360.3|2371.5|2360.3|2371.5|2360.3|1
1648516200000|2022-03-29 01:10:00|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|2371.8|2360.5|1
1648517100000|2022-03-29 01:25:00|2372.3|2361|2372.3|2361|2372.3|2361|2372.3|2361|1
1648517400000|2022-03-29 01:30:00|2372.8|2361.5|2373|2361.8|2373|2361.8|2372.5|2361.3|3
1648519500000|2022-03-29 02:05:00|2373.3|2362|2373.3|2362|2373.3|2362|2373.3|2362|1
1648523700000|2022-03-29 03:15:00|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|1
1648530000000|2022-03-29 05:00:00|2372.5|2361.3|2372.5|2361.3|2372.5|2361.3|2372.5|2361.3|1
1648531500000|2022-03-29 05:25:00|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|1
1648531800000|2022-03-29 05:30:00|2373.5|2362.3|2372.8|2361.5|2373.5|2362.3|2372.8|2361.5|5
1648532100000|2022-03-29 05:35:00|2373|2361.8|2373.3|2362|2373.5|2362.3|2373|2361.8|6
1648532400000|2022-03-29 05:40:00|2373.5|2362.3|2374.5|2363.3|2374.5|2363.3|2373.5|2362.3|6
1648533000000|2022-03-29 05:50:00|2374.8|2363.5|2375|2363.8|2375|2363.8|2374.8|2363.5|2
1648533300000|2022-03-29 05:55:00|2374.8|2363.5|2378.3|2367|2379|2367.8|2374.8|2363.5|14
1648533600000|2022-03-29 06:00:00|2379|2367.8|2378.5|2367.3|2379|2367.8|2378.3|2367|13
1648533900000|2022-03-29 06:05:00|2379|2367.8|2378.5|2367.3|2379|2367.8|2378.5|2367.3|6
1648534200000|2022-03-29 06:10:00|2378.3|2367|2379|2367.8|2379|2367.8|2378.3|2367|5
1648534500000|2022-03-29 06:15:00|2378.3|2367|2378.3|2367|2379.3|2368|2378.3|2367|9
1648534800000|2022-03-29 06:20:00|2377.8|2366.5|2378.3|2367|2379.3|2368|2377.8|2366.5|9
1648535100000|2022-03-29 06:25:00|2377.8|2366.5|2378|2366.8|2378.8|2367.5|2377.8|2366.5|6
1648535400000|2022-03-29 06:30:00|2376.8|2365.5|2375.5|2364.3|2376.8|2365.5|2375|2363.8|6
1648535700000|2022-03-29 06:35:00|2376.3|2365|2375.5|2364.3|2376.3|2365|2375.5|2364.3|2
1648536300000|2022-03-29 06:45:00|2376.3|2365|2377.3|2366|2377.3|2366|2375.8|2364.5|7
1648536600000|2022-03-29 06:50:00|2377|2365.8|2377|2365.8|2377|2365.8|2377|2365.8|1
1648536900000|2022-03-29 06:55:00|2374.4|2368.4|2373.4|2367.4|2374.4|2368.4|2373.4|2367.4|5
1648537200000|2022-03-29 07:00:00|2373.1|2367.1|2373.9|2367.9|2374.1|2368.1|2372.9|2366.9|17
1648537500000|2022-03-29 07:05:00|2373.6|2367.6|2374.1|2368.1|2374.1|2368.1|2372.9|2366.9|8
1648537800000|2022-03-29 07:10:00|2374.4|2368.4|2374.6|2368.6|2376.6|2370.6|2374.4|2368.4|11
1648538100000|2022-03-29 07:15:00|2374.9|2368.9|2376.4|2370.4|2377.1|2371.1|2374.9|2368.9|6
1648538700000|2022-03-29 07:25:00|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1648539000000|2022-03-29 07:30:00|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1648539300000|2022-03-29 07:35:00|2376.1|2370.1|2374.1|2368.1|2376.1|2370.1|2372.9|2366.9|14
1648539600000|2022-03-29 07:40:00|2374.4|2368.4|2374.4|2368.4|2374.6|2368.6|2374.1|2368.1|7
1648539900000|2022-03-29 07:45:00|2374.1|2368.1|2373.1|2367.1|2374.1|2368.1|2373.1|2367.1|3
1648540200000|2022-03-29 07:50:00|2372.6|2366.6|2373.1|2367.1|2373.4|2367.4|2372.6|2366.6|4
1648540500000|2022-03-29 07:55:00|2373.4|2367.4|2374.1|2368.1|2374.6|2368.6|2373.4|2367.4|8
1648540800000|2022-03-29 08:00:00|2373.9|2367.9|2376.4|2370.4|2376.4|2370.4|2373.6|2367.6|9
1648541100000|2022-03-29 08:05:00|2376.1|2370.1|2376.6|2370.6|2376.6|2370.6|2374.6|2368.6|8
1648541400000|2022-03-29 08:10:00|2376.9|2370.9|2375.4|2369.4|2376.9|2370.9|2374.1|2368.1|16
1648541700000|2022-03-29 08:15:00|2375.6|2369.6|2373.1|2367.1|2375.6|2369.6|2372.9|2366.9|13
1648542000000|2022-03-29 08:20:00|2373.9|2367.9|2372.9|2366.9|2374.1|2368.1|2372.4|2366.4|21
1648542300000|2022-03-29 08:25:00|2373.1|2367.1|2372.6|2366.6|2373.1|2367.1|2372.4|2366.4|6
1648542600000|2022-03-29 08:30:00|2372.9|2366.9|2373.4|2367.4|2374.1|2368.1|2372.6|2366.6|10
1648542900000|2022-03-29 08:35:00|2373.1|2367.1|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|8
1648543200000|2022-03-29 08:40:00|2373.6|2367.6|2373.9|2367.9|2374.4|2368.4|2372.4|2366.4|18
1648543500000|2022-03-29 08:45:00|2372.9|2366.9|2374.4|2368.4|2374.4|2368.4|2372.9|2366.9|4
1648543800000|2022-03-29 08:50:00|2374.1|2368.1|2372.9|2366.9|2374.1|2368.1|2372.4|2366.4|19
1648544100000|2022-03-29 08:55:00|2372.6|2366.6|2373.4|2367.4|2374.1|2368.1|2372.4|2366.4|22
1648544400000|2022-03-29 09:00:00|2373.6|2367.6|2373.4|2367.4|2373.6|2367.6|2373.4|2367.4|2
1648544700000|2022-03-29 09:05:00|2373.1|2367.1|2373.6|2367.6|2373.6|2367.6|2373.1|2367.1|2
1648545000000|2022-03-29 09:10:00|2373.4|2367.4|2372.6|2366.6|2373.4|2367.4|2372.4|2366.4|8
1648545300000|2022-03-29 09:15:00|2373.1|2367.1|2373.6|2367.6|2373.9|2367.9|2373.1|2367.1|5
1648545600000|2022-03-29 09:20:00|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1648545900000|2022-03-29 09:25:00|2373.9|2367.9|2374.4|2368.4|2374.4|2368.4|2373.6|2367.6|4
1648546200000|2022-03-29 09:30:00|2374.6|2368.6|2374.4|2368.4|2374.6|2368.6|2373.6|2367.6|5
1648546800000|2022-03-29 09:40:00|2374.6|2368.6|2375.9|2369.9|2376.6|2370.6|2374.6|2368.6|7
1648547100000|2022-03-29 09:45:00|2376.1|2370.1|2375.9|2369.9|2376.1|2370.1|2374.9|2368.9|7
1648547400000|2022-03-29 09:50:00|2375.4|2369.4|2374.1|2368.1|2375.4|2369.4|2374.1|2368.1|3
1648548000000|2022-03-29 10:00:00|2374.4|2368.4|2375.6|2369.6|2376.1|2370.1|2374.4|2368.4|7
1648548300000|2022-03-29 10:05:00|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1648548600000|2022-03-29 10:10:00|2377.4|2371.4|2377.1|2371.1|2377.4|2371.4|2377.1|2371.1|2
1648549200000|2022-03-29 10:20:00|2377.4|2371.4|2380.9|2374.9|2381.4|2375.4|2377.4|2371.4|12
1648549500000|2022-03-29 10:25:00|2381.1|2375.1|2380.4|2374.4|2381.4|2375.4|2379.9|2373.9|16
1648549800000|2022-03-29 10:30:00|2380.6|2374.6|2380.9|2374.9|2382.1|2376.1|2379.4|2373.4|22
1648550100000|2022-03-29 10:35:00|2381.1|2375.1|2382.6|2376.6|2382.6|2376.6|2380.9|2374.9|9
1648550400000|2022-03-29 10:40:00|2382.9|2376.9|2383.1|2377.1|2386.1|2380.1|2382.9|2376.9|26
1648550700000|2022-03-29 10:45:00|2382.9|2376.9|2384.1|2378.1|2385.1|2379.1|2382.9|2376.9|22
1648551000000|2022-03-29 10:50:00|2384.4|2378.4|2385.1|2379.1|2385.9|2379.9|2384.4|2378.4|17
1648551300000|2022-03-29 10:55:00|2385.4|2379.4|2387.4|2381.4|2387.4|2381.4|2384.6|2378.6|30
1648551600000|2022-03-29 11:00:00|2387.1|2381.1|2382.6|2376.6|2387.1|2381.1|2382.1|2376.1|11
1648551900000|2022-03-29 11:05:00|2382.9|2376.9|2381.9|2375.9|2382.9|2376.9|2381.9|2375.9|4
1648552200000|2022-03-29 11:10:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1648552500000|2022-03-29 11:15:00|2381.9|2375.9|2381.6|2375.6|2382.4|2376.4|2381.6|2375.6|4
1648552800000|2022-03-29 11:20:00|2382.1|2376.1|2379.1|2373.1|2382.4|2376.4|2379.1|2373.1|12
1648553100000|2022-03-29 11:25:00|2378.9|2372.9|2379.1|2373.1|2379.1|2373.1|2378.6|2372.6|4
1648553400000|2022-03-29 11:30:00|2378.4|2372.4|2376.9|2370.9|2378.4|2372.4|2375.9|2369.9|11
1648553700000|2022-03-29 11:35:00|2377.9|2371.9|2375.1|2369.1|2380.6|2374.6|2375.1|2369.1|19
1648554000000|2022-03-29 11:40:00|2375.4|2369.4|2384.9|2378.9|2385.4|2379.4|2375.4|2369.4|65
1648554300000|2022-03-29 11:45:00|2384.4|2378.4|2386.6|2380.6|2388.4|2382.4|2383.6|2377.6|59
1648554600000|2022-03-29 11:50:00|2386.1|2380.1|2381.4|2375.4|2386.1|2380.1|2381.4|2375.4|33
1648554900000|2022-03-29 11:55:00|2381.1|2375.1|2381.9|2375.9|2382.1|2376.1|2379.6|2373.6|23
1648555200000|2022-03-29 12:00:00|2381.6|2375.6|2376.4|2370.4|2381.6|2375.6|2374.1|2368.1|23
1648555500000|2022-03-29 12:05:00|2376.6|2370.6|2377.1|2371.1|2382.1|2376.1|2376.6|2370.6|31
1648555800000|2022-03-29 12:10:00|2376.3|2370.3|2373.3|2360.8|2376.5|2370.3|2372.6|2360.5|37
1648556100000|2022-03-29 12:15:00|2372.5|2360|2373|2360.5|2379.8|2367.3|2372.5|2360|31
1648556400000|2022-03-29 12:20:00|2373.3|2360.8|2371|2358.5|2373.8|2361.3|2369.5|2357|13
1648556700000|2022-03-29 12:25:00|2371.8|2359.3|2373.5|2361|2373.8|2361.3|2371.8|2359.3|5
1648557000000|2022-03-29 12:30:00|2373.3|2360.8|2370.8|2358.3|2373.8|2361.3|2370.8|2358.3|7
1648557300000|2022-03-29 12:35:00|2370.5|2358|2371.3|2358.8|2372.8|2360.3|2370.5|2358|12
1648557600000|2022-03-29 12:40:00|2371.8|2359.3|2371.3|2358.8|2373.3|2360.8|2371|2358.5|12
1648557900000|2022-03-29 12:45:00|2371|2358.5|2366.8|2354.3|2371|2358.5|2366.8|2354.3|7
1648558200000|2022-03-29 12:50:00|2367.3|2354.8|2364.1|2358.1|2368.5|2358.1|2364.1|2354.8|9
1648558500000|2022-03-29 12:55:00|2364.4|2358.4|2365.9|2359.9|2366.4|2360.4|2364.4|2358.4|10
1648558800000|2022-03-29 13:00:00|2365.6|2359.6|2369.4|2363.4|2370.9|2364.9|2363.6|2357.6|53
1648559100000|2022-03-29 13:05:00|2369.6|2363.6|2366.9|2360.9|2370.4|2364.4|2365.9|2359.9|43
1648559400000|2022-03-29 13:10:00|2367.1|2361.1|2368.4|2362.4|2369.4|2363.4|2366.6|2360.6|33
1648559700000|2022-03-29 13:15:00|2368.6|2362.6|2369.6|2363.6|2370.9|2364.9|2368.1|2362.1|36
1648560000000|2022-03-29 13:20:00|2369.1|2363.1|2367.6|2361.6|2370.6|2364.6|2367.4|2361.4|46
1648560300000|2022-03-29 13:25:00|2367.9|2361.9|2368.6|2362.6|2369.6|2363.6|2367.9|2361.9|28
1648560600000|2022-03-29 13:30:00|2367.9|2361.9|2366.9|2360.9|2368.1|2362.1|2365.4|2359.4|37
1648560900000|2022-03-29 13:35:00|2366.1|2360.1|2354.9|2348.9|2367.1|2361.1|2354.4|2348.4|38
1648561200000|2022-03-29 13:40:00|2355.4|2349.4|2360.1|2354.1|2360.1|2354.1|2354.9|2348.9|24
1648561500000|2022-03-29 13:45:00|2360.6|2354.6|2359.1|2353.1|2360.9|2354.9|2358.9|2352.9|18
1648561800000|2022-03-29 13:50:00|2359.4|2353.4|2358.9|2352.9|2361.1|2355.1|2358.9|2352.9|9
1648562100000|2022-03-29 13:55:00|2359.1|2353.1|2358.9|2352.9|2361.1|2355.1|2357.9|2351.9|42
1648562400000|2022-03-29 14:00:00|2358.4|2352.4|2356.6|2350.6|2359.4|2353.4|2355.9|2349.9|34
1648562700000|2022-03-29 14:05:00|2356.9|2350.9|2356.9|2350.9|2358.1|2352.1|2356.4|2350.4|25
1648563000000|2022-03-29 14:10:00|2357.1|2351.1|2360.6|2354.6|2360.6|2354.6|2357.1|2351.1|18
1648563300000|2022-03-29 14:15:00|2360.9|2354.9|2358.1|2352.1|2361.6|2355.6|2358.1|2352.1|36
1648563600000|2022-03-29 14:20:00|2358.4|2352.4|2359.1|2353.1|2359.1|2353.1|2357.9|2351.9|13
1648563900000|2022-03-29 14:25:00|2359.4|2353.4|2363.1|2357.1|2364.1|2358.1|2359.4|2353.4|34
1648564200000|2022-03-29 14:30:00|2363.4|2357.4|2365.6|2359.6|2366.4|2360.4|2362.9|2356.9|50
1648564500000|2022-03-29 14:35:00|2365.9|2359.9|2366.4|2360.4|2370.9|2364.9|2365.1|2359.1|19
1648564800000|2022-03-29 14:40:00|2366.9|2360.9|2371.6|2365.6|2372.4|2366.4|2366.4|2360.4|32
1648565100000|2022-03-29 14:45:00|2370.9|2364.9|2373.9|2367.9|2378.1|2372.1|2370.6|2364.6|31
1648565400000|2022-03-29 14:50:00|2374.1|2368.1|2374.4|2368.4|2376.1|2370.1|2374.1|2368.1|14
1648565700000|2022-03-29 14:55:00|2374.6|2368.6|2373.9|2367.9|2378.4|2372.4|2373.9|2367.9|27
1648566000000|2022-03-29 15:00:00|2374.6|2368.6|2376.4|2370.4|2378.4|2372.4|2374.4|2368.4|34
1648566300000|2022-03-29 15:05:00|2375.9|2369.9|2373.6|2367.6|2377.4|2371.4|2372.4|2366.4|39
1648566600000|2022-03-29 15:10:00|2373.9|2367.9|2377.1|2371.1|2377.6|2371.6|2373.9|2367.9|28
1648566900000|2022-03-29 15:15:00|2378|2372|2381.6|2375.6|2384.6|2378.6|2378|2372|75
1648567200000|2022-03-29 15:20:00|2381.4|2375.4|2371.9|2365.9|2381.4|2375.4|2371.1|2365.1|38
1648567500000|2022-03-29 15:25:00|2371.6|2365.6|2374.1|2368.1|2375.4|2369.4|2371.4|2365.4|21
1648567800000|2022-03-29 15:30:00|2374.4|2368.4|2376.1|2370.1|2376.1|2370.1|2373.4|2367.4|13
1648568100000|2022-03-29 15:35:00|2375.9|2369.9|2383.4|2377.4|2383.4|2377.4|2375.9|2369.9|17
1648568400000|2022-03-29 15:40:00|2383.6|2377.6|2383.9|2377.9|2385.6|2379.6|2383.6|2377.6|19
1648568700000|2022-03-29 15:45:00|2383.1|2377.1|2386.1|2380.1|2386.1|2380.1|2382.9|2376.9|10
1648569000000|2022-03-29 15:50:00|2386.6|2380.6|2384.4|2378.4|2386.9|2380.9|2380.4|2374.4|23
1648569300000|2022-03-29 15:55:00|2384.1|2378.1|2382.1|2376.1|2384.1|2378.1|2381.9|2375.9|6
1648569600000|2022-03-29 16:00:00|2381.1|2375.1|2387.1|2381.1|2387.1|2381.1|2381.1|2375.1|20
1648569900000|2022-03-29 16:05:00|2387.4|2381.4|2387.9|2381.9|2388.1|2382.1|2387.4|2381.4|9
1648570200000|2022-03-29 16:10:00|2387.4|2381.4|2384.9|2378.9|2387.4|2381.4|2384.9|2378.9|9
1648570500000|2022-03-29 16:15:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.4|2378.4|4
1648570800000|2022-03-29 16:20:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.4|2378.4|5
1648571400000|2022-03-29 16:30:00|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|2
1648571700000|2022-03-29 16:35:00|2385.1|2379.1|2385.6|2379.6|2385.9|2379.9|2385.1|2379.1|4
1648572000000|2022-03-29 16:40:00|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|4
1648572300000|2022-03-29 16:45:00|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1648572600000|2022-03-29 16:50:00|2386.1|2380.1|2386.9|2380.9|2387.4|2381.4|2386.1|2380.1|6
1648572900000|2022-03-29 16:55:00|2387.3|2381.3|2390.4|2384.4|2390.4|2384.4|2386.4|2380.4|23
1648598400000|2022-03-30 00:00:00|2388.8|2377.5|2387|2375.8|2388.8|2377.5|2386.3|2375|9
1648598700000|2022-03-30 00:05:00|2386.5|2375.3|2385.5|2374.3|2386.5|2375.3|2385.5|2374.3|10
1648599000000|2022-03-30 00:10:00|2386|2374.8|2385|2373.8|2386.8|2375.5|2384.8|2373.5|18
1648599300000|2022-03-30 00:15:00|2384.5|2373.3|2386.5|2375.3|2386.5|2375.3|2384.5|2373.3|4
1648599600000|2022-03-30 00:20:00|2386.8|2375.5|2387.5|2376.3|2387.5|2376.3|2386.8|2375.5|3
1648599900000|2022-03-30 00:25:00|2388|2376.8|2388.3|2377|2388.3|2377|2387.8|2376.5|4
1648600200000|2022-03-30 00:30:00|2387.5|2376.3|2387.8|2376.5|2387.8|2376.5|2387.5|2376.3|2
1648600500000|2022-03-30 00:35:00|2388.5|2377.3|2390.3|2379|2390.3|2379|2388.5|2377.3|5
1648600800000|2022-03-30 00:40:00|2389.8|2378.5|2390|2378.8|2390|2378.8|2389.5|2378.3|3
1648601100000|2022-03-30 00:45:00|2389.8|2378.5|2389|2377.8|2389.8|2378.5|2389|2377.8|5
1648601400000|2022-03-30 00:50:00|2388.5|2377.3|2387.5|2376.3|2388.5|2377.3|2387.5|2376.3|3
1648601700000|2022-03-30 00:55:00|2387|2375.8|2386.5|2375.3|2387.3|2376|2386.5|2375.3|8
1648602000000|2022-03-30 01:00:00|2385.5|2374.3|2385.8|2374.5|2386|2374.8|2384.5|2373.3|10
1648602300000|2022-03-30 01:05:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|5
1648602600000|2022-03-30 01:10:00|2385.3|2374|2385|2373.8|2385.5|2374.3|2385|2373.8|52
1648602900000|2022-03-30 01:15:00|2385.3|2374|2385.5|2374.3|2385.8|2374.5|2385|2373.8|48
1648603200000|2022-03-30 01:20:00|2386|2374.8|2385.8|2374.5|2386|2374.8|2385.8|2374.5|2
1648603500000|2022-03-30 01:25:00|2386.3|2375|2386.5|2375.3|2386.5|2375.3|2385.8|2374.5|10
1648603800000|2022-03-30 01:30:00|2387|2375.8|2386.8|2375.5|2387|2375.8|2386.8|2375.5|2
1648604400000|2022-03-30 01:40:00|2387.3|2376|2387|2375.8|2387.8|2376.5|2386.8|2375.5|36
1648604700000|2022-03-30 01:45:00|2386.8|2375.5|2386|2374.8|2386.8|2375.5|2385.5|2374.3|4
1648605000000|2022-03-30 01:50:00|2386.3|2375|2387|2375.8|2387.3|2376|2386.3|2375|26
1648605300000|2022-03-30 01:55:00|2387.3|2376|2388.5|2377.3|2388.5|2377.3|2387|2375.8|26
1648605600000|2022-03-30 02:00:00|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2388.8|2377.5|5
1648605900000|2022-03-30 02:05:00|2389.8|2378.5|2389.5|2378.3|2390.5|2379.3|2389|2377.8|10
1648606200000|2022-03-30 02:10:00|2390|2378.8|2390|2378.8|2390.3|2379|2389.8|2378.5|25
1648607100000|2022-03-30 02:25:00|2390.5|2379.3|2391|2379.8|2391|2379.8|2390.5|2379.3|2
1648607400000|2022-03-30 02:30:00|2391.5|2380.3|2391|2379.8|2391.5|2380.3|2391|2379.8|2
1648607700000|2022-03-30 02:35:00|2391.5|2380.3|2392|2380.8|2392|2380.8|2391.5|2380.3|2
1648608000000|2022-03-30 02:40:00|2391.8|2380.5|2392.5|2381.3|2392.5|2381.3|2391.8|2380.5|9
1648608300000|2022-03-30 02:45:00|2393|2381.8|2392.8|2381.5|2393|2381.8|2392.5|2381.3|4
1648608600000|2022-03-30 02:50:00|2393.3|2382|2393.5|2382.3|2393.5|2382.3|2392|2380.8|9
1648608900000|2022-03-30 02:55:00|2393.8|2382.5|2393.3|2382|2394|2382.8|2392.8|2381.5|7
1648609200000|2022-03-30 03:00:00|2393.8|2382.5|2393.8|2382.5|2394|2382.8|2393.8|2382.5|3
1648609500000|2022-03-30 03:05:00|2394.3|2383|2393.8|2382.5|2394.3|2383|2393.8|2382.5|3
1648609800000|2022-03-30 03:10:00|2394|2382.8|2394.3|2383|2394.5|2383.3|2393.8|2382.5|8
1648610100000|2022-03-30 03:15:00|2394.5|2383.3|2395|2383.8|2395|2383.8|2394.3|2383|4
1648610400000|2022-03-30 03:20:00|2395.3|2384|2394.3|2383|2395.3|2384|2394.3|2383|7
1648610700000|2022-03-30 03:25:00|2394.8|2383.5|2394.8|2383.5|2394.8|2383.5|2394.5|2383.3|3
1648612500000|2022-03-30 03:55:00|2395.3|2384|2395.5|2384.3|2395.8|2384.5|2395.3|2384|3
1648614600000|2022-03-30 04:30:00|2396|2384.8|2395.3|2384|2396|2384.8|2395.3|2384|2
1648614900000|2022-03-30 04:35:00|2395.5|2384.3|2398.3|2387|2398.3|2387|2395.5|2384.3|5
1648615200000|2022-03-30 04:40:00|2399|2387.8|2399.5|2388.3|2399.5|2388.3|2399|2387.8|2
1648617300000|2022-03-30 05:15:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1648618200000|2022-03-30 05:30:00|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1648618500000|2022-03-30 05:35:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1648618800000|2022-03-30 05:40:00|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1648619100000|2022-03-30 05:45:00|2400.3|2389|2400.3|2389|2400.3|2389|2400.3|2389|1
1648619400000|2022-03-30 05:50:00|2400|2388.8|2400|2388.8|2400|2388.8|2400|2388.8|1
1648619700000|2022-03-30 05:55:00|2400.3|2389|2400.5|2389.3|2400.5|2389.3|2400|2388.8|3
1648620000000|2022-03-30 06:00:00|2400|2388.8|2400.3|2389|2400.3|2389|2399.3|2388|7
1648620300000|2022-03-30 06:05:00|2400.5|2389.3|2400.3|2389|2400.5|2389.3|2399.5|2388.3|4
1648620600000|2022-03-30 06:10:00|2400|2388.8|2395.8|2384.5|2400.3|2389|2395.5|2383.8|18
1648620900000|2022-03-30 06:15:00|2396.3|2385|2395.8|2384.5|2396.3|2385|2394.3|2383|13
1648621200000|2022-03-30 06:20:00|2396.3|2385|2396.8|2385.5|2396.8|2385.5|2395.8|2384.5|18
1648621500000|2022-03-30 06:25:00|2397.3|2386|2395.5|2384.3|2397.8|2386.5|2395.3|2384|20
1648621800000|2022-03-30 06:30:00|2394.8|2383.5|2392.5|2381.3|2395.3|2384|2392.5|2381.3|17
1648622100000|2022-03-30 06:35:00|2392|2380.8|2392.8|2381.5|2392.8|2381.5|2391.8|2380.5|4
1648622400000|2022-03-30 06:40:00|2393.5|2382.3|2397|2385.8|2397|2385.8|2393|2381.8|13
1648622700000|2022-03-30 06:45:00|2396.5|2385.3|2397.5|2386.3|2398.3|2387|2396.5|2385.3|9
1648623000000|2022-03-30 06:50:00|2397.8|2386.5|2395|2383.8|2397.8|2386.5|2395|2383.8|5
1648623300000|2022-03-30 06:55:00|2392.4|2386.4|2393.1|2387.1|2394.4|2388.4|2392.4|2386.4|28
1648623600000|2022-03-30 07:00:00|2392.9|2386.9|2396.1|2390.1|2396.1|2390.1|2391.1|2385.1|29
1648623900000|2022-03-30 07:05:00|2396.6|2390.6|2396.6|2390.6|2397.4|2391.4|2396.4|2390.4|12
1648624200000|2022-03-30 07:10:00|2396.9|2390.9|2400.1|2394.1|2400.1|2394.1|2396.9|2390.9|16
1648624500000|2022-03-30 07:15:00|2400.6|2394.6|2396.6|2390.6|2402.1|2396.1|2396.6|2390.6|19
1648624800000|2022-03-30 07:20:00|2396.9|2390.9|2397.6|2391.6|2399.1|2393.1|2396.9|2390.9|17
1648625100000|2022-03-30 07:25:00|2397.9|2391.9|2396.6|2390.6|2397.9|2391.9|2396.4|2390.4|7
1648625400000|2022-03-30 07:30:00|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|2
1648625700000|2022-03-30 07:35:00|2396.4|2390.4|2396.9|2390.9|2396.9|2390.9|2393.6|2387.6|18
1648626000000|2022-03-30 07:40:00|2397.1|2391.1|2397.6|2391.6|2397.6|2391.6|2397.1|2391.1|6
1648626300000|2022-03-30 07:45:00|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1648626600000|2022-03-30 07:50:00|2397.4|2391.4|2401.4|2395.4|2401.9|2395.9|2397.4|2391.4|10
1648626900000|2022-03-30 07:55:00|2401.6|2395.6|2405.1|2399.1|2406.9|2400.9|2401.4|2395.4|26
1648627200000|2022-03-30 08:00:00|2405.4|2399.4|2401.1|2395.1|2406.4|2400.4|2400.4|2394.4|36
1648627500000|2022-03-30 08:05:00|2400.9|2394.9|2398.1|2392.1|2401.1|2395.1|2395.6|2389.6|36
1648627800000|2022-03-30 08:10:00|2398.4|2392.4|2402.1|2396.1|2402.1|2396.1|2398.4|2392.4|37
1648628100000|2022-03-30 08:15:00|2402.4|2396.4|2400.9|2394.9|2402.6|2396.6|2399.9|2393.9|20
1648628400000|2022-03-30 08:20:00|2401.1|2395.1|2400.4|2394.4|2401.6|2395.6|2400.4|2394.4|27
1648628700000|2022-03-30 08:25:00|2400.9|2394.9|2400.1|2394.1|2401.4|2395.4|2398.6|2392.6|26
1648629000000|2022-03-30 08:30:00|2400.6|2394.6|2399.1|2393.1|2400.9|2394.9|2398.9|2392.9|31
1648629300000|2022-03-30 08:35:00|2398.9|2392.9|2399.9|2393.9|2400.4|2394.4|2398.9|2392.9|15
1648629600000|2022-03-30 08:40:00|2400.1|2394.1|2397.6|2391.6|2400.1|2394.1|2397.6|2391.6|9
1648629900000|2022-03-30 08:45:00|2397.9|2391.9|2397.9|2391.9|2398.4|2392.4|2397.4|2391.4|6
1648630200000|2022-03-30 08:50:00|2398.1|2392.1|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|7
1648630500000|2022-03-30 08:55:00|2398.4|2392.4|2401.6|2395.6|2402.1|2396.1|2398.4|2392.4|13
1648630800000|2022-03-30 09:00:00|2402.1|2396.1|2401.4|2395.4|2402.1|2396.1|2401.4|2395.4|2
1648631100000|2022-03-30 09:05:00|2401.6|2395.6|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|8
1648631400000|2022-03-30 09:10:00|2401.6|2395.6|2401.4|2395.4|2401.6|2395.6|2401.4|2395.4|2
1648631700000|2022-03-30 09:15:00|2401.6|2395.6|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|5
1648632000000|2022-03-30 09:20:00|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1648632300000|2022-03-30 09:25:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|10
1648632600000|2022-03-30 09:30:00|2402.1|2396.1|2401.9|2395.9|2403.4|2397.4|2401.6|2395.6|20
1648632900000|2022-03-30 09:35:00|2401.6|2395.6|2398.9|2392.9|2401.6|2395.6|2398.9|2392.9|7
1648633200000|2022-03-30 09:40:00|2398.6|2392.6|2398.9|2392.9|2399.4|2393.4|2397.4|2391.4|19
1648633500000|2022-03-30 09:45:00|2399.1|2393.1|2400.4|2394.4|2400.9|2394.9|2399.1|2393.1|9
1648633800000|2022-03-30 09:50:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|5
1648634100000|2022-03-30 09:55:00|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2400.4|2394.4|2
1648634400000|2022-03-30 10:00:00|2400.4|2394.4|2397.9|2391.9|2400.4|2394.4|2397.6|2391.6|10
1648634700000|2022-03-30 10:05:00|2397.6|2391.6|2393.4|2387.4|2397.9|2391.9|2393.4|2387.4|23
1648635000000|2022-03-30 10:10:00|2393.1|2387.1|2396.1|2390.1|2396.1|2390.1|2392.4|2386.4|22
1648635300000|2022-03-30 10:15:00|2396.4|2390.4|2399.4|2393.4|2399.6|2393.6|2396.4|2390.4|16
1648635600000|2022-03-30 10:20:00|2399.1|2393.1|2399.4|2393.4|2402.6|2396.6|2398.1|2392.1|19
1648635900000|2022-03-30 10:25:00|2399.1|2393.1|2399.1|2393.1|2399.4|2393.4|2397.4|2391.4|17
1648636200000|2022-03-30 10:30:00|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2397.6|2391.6|21
1648636500000|2022-03-30 10:35:00|2400.1|2394.1|2398.9|2392.9|2400.1|2394.1|2398.6|2392.6|14
1648636800000|2022-03-30 10:40:00|2398.6|2392.6|2399.4|2393.4|2399.4|2393.4|2398.6|2392.6|6
1648637100000|2022-03-30 10:45:00|2399.6|2393.6|2401.1|2395.1|2401.1|2395.1|2398.4|2392.4|12
1648637400000|2022-03-30 10:50:00|2401.4|2395.4|2400.4|2394.4|2401.9|2395.9|2399.1|2393.1|27
1648637700000|2022-03-30 10:55:00|2400.1|2394.1|2399.9|2393.9|2401.6|2395.6|2399.9|2393.9|23
1648638000000|2022-03-30 11:00:00|2400.1|2394.1|2401.1|2395.1|2401.1|2395.1|2400.1|2394.1|12
1648638300000|2022-03-30 11:05:00|2400.6|2394.6|2401.4|2395.4|2401.4|2395.4|2400.6|2394.6|6
1648638600000|2022-03-30 11:10:00|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|5
1648638900000|2022-03-30 11:15:00|2401.4|2395.4|2401.1|2395.1|2401.6|2395.6|2400.4|2394.4|12
1648639200000|2022-03-30 11:20:00|2400.9|2394.9|2401.1|2395.1|2401.4|2395.4|2400.9|2394.9|6
1648639500000|2022-03-30 11:25:00|2401.4|2395.4|2401.1|2395.1|2401.4|2395.4|2400.4|2394.4|10
1648639800000|2022-03-30 11:30:00|2401.4|2395.4|2399.1|2393.1|2401.4|2395.4|2398.4|2392.4|10
1648640100000|2022-03-30 11:35:00|2398.9|2392.9|2398.9|2392.9|2399.1|2393.1|2398.9|2392.9|3
1648640400000|2022-03-30 11:40:00|2399.1|2393.1|2397.4|2391.4|2399.1|2393.1|2395.6|2389.6|22
1648640700000|2022-03-30 11:45:00|2397.6|2391.6|2399.1|2393.1|2402.1|2396.1|2397.4|2391.4|71
1648641000000|2022-03-30 11:50:00|2399.4|2393.4|2395.4|2389.4|2400.4|2394.4|2394.4|2388.4|45
1648641300000|2022-03-30 11:55:00|2395.9|2389.9|2394.9|2388.9|2397.4|2391.4|2394.6|2388.6|29
1648641600000|2022-03-30 12:00:00|2394.6|2388.6|2391.4|2385.4|2394.9|2388.9|2390.4|2384.4|28
1648641900000|2022-03-30 12:05:00|2391.1|2385.1|2396.9|2390.9|2396.9|2390.9|2390.6|2384.6|21
1648642200000|2022-03-30 12:10:00|2397.1|2391.1|2391.4|2385.4|2397.1|2391.1|2390.6|2384.6|66
1648642500000|2022-03-30 12:15:00|2391.1|2385.1|2395.1|2389.1|2395.4|2389.4|2390.9|2384.9|39
1648642800000|2022-03-30 12:20:00|2394.9|2388.9|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|21
1648643100000|2022-03-30 12:25:00|2396.1|2390.1|2399.1|2393.1|2399.1|2393.1|2396.1|2390.1|42
1648643400000|2022-03-30 12:30:00|2398.9|2392.9|2398.9|2392.9|2399.4|2393.4|2397.4|2391.4|21
1648643700000|2022-03-30 12:35:00|2399.1|2393.1|2398.6|2392.6|2400.6|2394.6|2397.6|2391.6|28
1648644000000|2022-03-30 12:40:00|2398.9|2392.9|2401.1|2395.1|2401.1|2395.1|2398.9|2392.9|10
1648644300000|2022-03-30 12:45:00|2400.9|2394.9|2401.1|2395.1|2401.6|2395.6|2400.4|2394.4|18
1648644600000|2022-03-30 12:50:00|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.4|2394.4|6
1648644900000|2022-03-30 12:55:00|2401.1|2395.1|2405.4|2399.4|2405.9|2399.9|2401.1|2395.1|32
1648645200000|2022-03-30 13:00:00|2405.1|2399.1|2409.6|2403.6|2409.9|2403.9|2404.4|2398.4|84
1648645500000|2022-03-30 13:05:00|2409.4|2403.4|2408.4|2402.4|2409.6|2403.6|2406.4|2400.4|17
1648645800000|2022-03-30 13:10:00|2408.6|2402.6|2411.1|2405.1|2411.9|2405.9|2408.6|2402.6|30
1648646100000|2022-03-30 13:15:00|2411.6|2405.6|2411.1|2405.1|2411.9|2405.9|2410.4|2404.4|16
1648646400000|2022-03-30 13:20:00|2410.9|2404.9|2412.1|2406.1|2412.1|2406.1|2410.4|2404.4|14
1648646700000|2022-03-30 13:25:00|2411.9|2405.9|2414.1|2408.1|2414.1|2408.1|2411.4|2405.4|22
1648647000000|2022-03-30 13:30:00|2413.9|2407.9|2412.4|2406.4|2415.1|2409.1|2412.1|2406.1|27
1648647300000|2022-03-30 13:35:00|2412.6|2406.6|2414.4|2408.4|2414.4|2408.4|2412.6|2406.6|16
1648647600000|2022-03-30 13:40:00|2414.1|2408.1|2414.4|2408.4|2415.1|2409.1|2411.9|2405.9|42
1648647900000|2022-03-30 13:45:00|2414.6|2408.6|2414.1|2408.1|2415.6|2409.6|2413.6|2407.6|20
1648648200000|2022-03-30 13:50:00|2413.9|2407.9|2410.9|2404.9|2414.6|2408.6|2409.9|2403.9|26
1648648500000|2022-03-30 13:55:00|2410.6|2404.6|2410.6|2404.6|2413.4|2407.4|2410.6|2404.6|24
1648648800000|2022-03-30 14:00:00|2410.4|2404.4|2409.6|2403.6|2410.9|2404.9|2408.9|2402.9|43
1648649100000|2022-03-30 14:05:00|2409.9|2403.9|2404.4|2398.4|2410.4|2404.4|2404.4|2398.4|54
1648649400000|2022-03-30 14:10:00|2404.9|2398.9|2403.9|2397.9|2407.6|2401.6|2401.4|2395.4|40
1648649700000|2022-03-30 14:15:00|2404.1|2398.1|2404.6|2398.6|2405.6|2399.6|2404.1|2398.1|24
1648650000000|2022-03-30 14:20:00|2404.4|2398.4|2410.4|2404.4|2410.9|2404.9|2403.6|2397.6|35
1648650300000|2022-03-30 14:25:00|2410.6|2404.6|2410.6|2404.6|2411.1|2405.1|2409.1|2403.1|40
1648650600000|2022-03-30 14:30:00|2410.1|2404.1|2414.6|2408.6|2414.6|2408.6|2409.4|2403.4|50
1648650900000|2022-03-30 14:35:00|2414.9|2408.9|2413.4|2407.4|2416.6|2410.6|2413.4|2407.4|25
1648651200000|2022-03-30 14:40:00|2413.6|2407.6|2415.6|2409.6|2419.1|2413.1|2413.4|2407.4|45
1648651500000|2022-03-30 14:45:00|2415.4|2409.4|2417.1|2411.1|2419.6|2413.6|2415.4|2409.4|21
1648651800000|2022-03-30 14:50:00|2417.4|2411.4|2419.4|2413.4|2419.4|2413.4|2417.1|2411.1|21
1648652100000|2022-03-30 14:55:00|2419.6|2413.6|2420.1|2414.1|2420.6|2414.6|2418.9|2412.9|36
1648652400000|2022-03-30 15:00:00|2419.9|2413.9|2420.1|2414.1|2421.1|2415.1|2419.6|2413.6|22
1648652700000|2022-03-30 15:05:00|2420.4|2414.4|2428.6|2422.6|2430.9|2424.9|2420.4|2414.4|62
1648653000000|2022-03-30 15:10:00|2428.4|2422.4|2421.6|2415.6|2428.6|2422.6|2420.6|2414.6|78
1648653300000|2022-03-30 15:15:00|2421.4|2415.4|2418.1|2412.1|2429.6|2423.6|2411.1|2405.1|172
1648653600000|2022-03-30 15:20:00|2417.6|2411.6|2421.1|2415.1|2421.6|2415.6|2416.4|2410.4|22
1648653900000|2022-03-30 15:25:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|12
1648654200000|2022-03-30 15:30:00|2419.9|2413.9|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|25
1648654500000|2022-03-30 15:35:00|2422.6|2416.6|2420.9|2414.9|2422.9|2416.9|2420.6|2414.6|18
1648654800000|2022-03-30 15:40:00|2420.6|2414.6|2419.4|2413.4|2420.6|2414.6|2418.6|2412.6|15
1648655100000|2022-03-30 15:45:00|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2418.4|2412.4|11
1648655400000|2022-03-30 15:50:00|2418.6|2412.6|2418.9|2412.9|2419.6|2413.6|2418.6|2412.6|7
1648655700000|2022-03-30 15:55:00|2419.1|2413.1|2421.1|2415.1|2421.4|2415.4|2419.1|2413.1|8
1648656000000|2022-03-30 16:00:00|2421.4|2415.4|2424.6|2418.6|2424.6|2418.6|2421.4|2415.4|13
1648656600000|2022-03-30 16:10:00|2424.9|2418.9|2426.6|2420.6|2426.6|2420.6|2424.6|2418.6|19
1648656900000|2022-03-30 16:15:00|2426.9|2420.9|2425.6|2419.6|2426.9|2420.9|2425.6|2419.6|8
1648657200000|2022-03-30 16:20:00|2425.9|2419.9|2426.6|2420.6|2426.9|2420.9|2425.9|2419.9|4
1648657500000|2022-03-30 16:25:00|2427.4|2421.4|2428.9|2422.9|2429.9|2423.9|2427.4|2421.4|10
1648657800000|2022-03-30 16:30:00|2428.6|2422.6|2426.1|2420.1|2428.9|2422.9|2425.6|2419.6|16
1648658100000|2022-03-30 16:35:00|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.1|2419.1|5
1648658400000|2022-03-30 16:40:00|2424.1|2418.1|2423.4|2417.4|2424.1|2418.1|2422.6|2416.6|7
1648658700000|2022-03-30 16:45:00|2424.1|2418.1|2425.6|2419.6|2425.9|2419.9|2423.6|2417.6|15
1648659000000|2022-03-30 16:50:00|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1648659300000|2022-03-30 16:55:00|2425.5|2419.5|2426.4|2420.4|2426.5|2420.5|2425.5|2419.5|17
1648684800000|2022-03-31 00:00:00|2422.8|2411.3|2420.5|2409.3|2423|2411.5|2419.5|2408.3|10
1648685100000|2022-03-31 00:05:00|2422.3|2411|2422.3|2411|2422.8|2411.5|2421|2409.8|15
1648685700000|2022-03-31 00:15:00|2422.8|2411.5|2419.8|2408.5|2422.8|2411.5|2419.5|2408.3|13
1648686300000|2022-03-31 00:25:00|2420.3|2409|2420.8|2409.5|2421.3|2410|2420.3|2409|6
1648687500000|2022-03-31 00:45:00|2423.5|2410.5|2422.5|2411.3|2423.5|2411.8|2422|2410.5|8
1648688100000|2022-03-31 00:55:00|2422|2410.8|2420.8|2409.5|2422|2410.8|2420.5|2409.3|3
1648688400000|2022-03-31 01:00:00|2421|2409.8|2424.8|2413.5|2424.8|2413.5|2421|2409.8|22
1648688700000|2022-03-31 01:05:00|2424.3|2413|2420.5|2409.3|2424.3|2413|2420.5|2409.3|12
1648689000000|2022-03-31 01:10:00|2420.8|2409.5|2422.5|2411.3|2422.5|2411.3|2420.8|2409.5|6
1648689300000|2022-03-31 01:15:00|2422.3|2411|2419.5|2408.3|2422.3|2411|2419.5|2408.3|9
1648689600000|2022-03-31 01:20:00|2419|2407.8|2418|2406.8|2419|2407.8|2418|2406.8|14
1648689900000|2022-03-31 01:25:00|2417.5|2406.3|2416.5|2405.3|2417.5|2406.3|2416.3|2405|7
1648690200000|2022-03-31 01:30:00|2416|2404.8|2418.3|2407|2419.5|2408.3|2416|2404.8|10
1648690500000|2022-03-31 01:35:00|2417.8|2406.5|2418.8|2407.5|2420|2408.8|2417.3|2406|12
1648690800000|2022-03-31 01:40:00|2418.5|2407.3|2418.8|2407.5|2419.5|2408.3|2418.3|2407|12
1648691100000|2022-03-31 01:45:00|2418.3|2407|2417.5|2406.3|2419|2407.8|2417.3|2406|13
1648691400000|2022-03-31 01:50:00|2418|2406.8|2417.3|2406|2418|2406.8|2415.8|2404.5|21
1648691700000|2022-03-31 01:55:00|2416.8|2405.5|2417|2405.8|2417|2405.8|2415.5|2404.3|21
1648692000000|2022-03-31 02:00:00|2417.8|2406.5|2418|2406.8|2418.3|2407|2416.3|2405|26
1648692300000|2022-03-31 02:05:00|2417.8|2406.5|2417.8|2406.5|2418|2406.8|2417.5|2406.3|4
1648692600000|2022-03-31 02:10:00|2418.3|2407|2418.8|2407.5|2418.8|2407.5|2418.3|2407|4
1648692900000|2022-03-31 02:15:00|2418.3|2407|2418.3|2407|2418.8|2407.5|2418.3|2407|3
1648693200000|2022-03-31 02:20:00|2418.8|2407.5|2416.3|2405|2418.8|2407.5|2416.3|2405|5
1648693500000|2022-03-31 02:25:00|2416.8|2405.5|2416.5|2405.3|2416.8|2405.5|2416.3|2405|10
1648693800000|2022-03-31 02:30:00|2417|2405.8|2417.5|2406.3|2417.8|2406.5|2417|2405.8|4
1648694100000|2022-03-31 02:35:00|2417.3|2406|2417.8|2406.5|2417.8|2406.5|2417.3|2406|5
1648694700000|2022-03-31 02:45:00|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|2417.5|2406.3|1
1648695000000|2022-03-31 02:50:00|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2417.5|2406.3|2
1648695300000|2022-03-31 02:55:00|2417.3|2406|2417.3|2406|2417.8|2406.5|2417|2405.8|7
1648695900000|2022-03-31 03:05:00|2417|2405.8|2417|2405.8|2417.3|2406|2416.8|2405.5|6
1648696200000|2022-03-31 03:10:00|2417.3|2406|2417.3|2406|2417.3|2406|2417|2405.8|7
1648696500000|2022-03-31 03:15:00|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2417.3|2406|16
1648696800000|2022-03-31 03:20:00|2417.3|2406|2417|2405.8|2417.3|2406|2417|2405.8|2
1648697100000|2022-03-31 03:25:00|2416.8|2405.5|2415.8|2404.5|2416.8|2405.5|2412.8|2401|30
1648697400000|2022-03-31 03:30:00|2416.5|2405.3|2416.3|2405|2416.5|2405.3|2415.5|2404.3|21
1648697700000|2022-03-31 03:35:00|2415.8|2404.5|2415.8|2404.5|2416.3|2405|2415.5|2404.3|5
1648698000000|2022-03-31 03:40:00|2416.3|2405|2416|2404.8|2416.3|2405|2415.8|2404.5|4
1648698900000|2022-03-31 03:55:00|2415.5|2404.3|2415.8|2404.5|2415.8|2404.5|2415.5|2404.3|2
1648699500000|2022-03-31 04:05:00|2416|2404.8|2416|2404.8|2416|2404.8|2416|2404.8|1
1648700400000|2022-03-31 04:20:00|2416.5|2405.3|2415.3|2404|2416.5|2405.3|2415|2403.8|4
1648700700000|2022-03-31 04:25:00|2414.8|2403.5|2415|2403.8|2415.3|2404|2414.8|2403.5|3
1648701000000|2022-03-31 04:30:00|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1648703100000|2022-03-31 05:05:00|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|2415.5|2404.3|1
1648703400000|2022-03-31 05:10:00|2414.8|2403.5|2411|2399.8|2414.8|2403.5|2411|2399.8|12
1648703700000|2022-03-31 05:15:00|2411.3|2400|2409|2397.8|2411.3|2400|2407.5|2396.3|14
1648704000000|2022-03-31 05:20:00|2410|2398.8|2412|2400.8|2412|2400.8|2410|2398.8|10
1648704300000|2022-03-31 05:25:00|2412.8|2401.5|2413.8|2402.5|2413.8|2402.5|2412.5|2401.3|6
1648704600000|2022-03-31 05:30:00|2414.3|2403|2415|2403.8|2416.8|2405.5|2414.3|2403|13
1648705200000|2022-03-31 05:40:00|2415.3|2404|2415.5|2404.3|2415.5|2404.3|2415.3|2404|2
1648705500000|2022-03-31 05:45:00|2414.3|2403|2415|2403.8|2415.5|2404.3|2414.3|2403|6
1648705800000|2022-03-31 05:50:00|2415.3|2404|2418.8|2407.5|2418.8|2407.5|2415.3|2404|8
1648706100000|2022-03-31 05:55:00|2419|2407.8|2419.5|2408.3|2419.5|2408.3|2419|2407.8|2
1648706400000|2022-03-31 06:00:00|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|2419.8|2408.5|1
1648706700000|2022-03-31 06:05:00|2420|2408.8|2418.5|2407.3|2420|2408.8|2418.3|2407|4
1648707000000|2022-03-31 06:10:00|2418|2406.8|2417.5|2406.3|2418|2406.8|2417.5|2406.3|2
1648707300000|2022-03-31 06:15:00|2417.3|2406|2414|2402.8|2417.3|2406|2413.8|2402.5|12
1648707600000|2022-03-31 06:20:00|2414.3|2403|2414.5|2403.3|2416|2404.8|2412.3|2401|16
1648707900000|2022-03-31 06:25:00|2414.3|2403|2414.5|2403.3|2414.5|2403.3|2413.8|2402.5|5
1648708200000|2022-03-31 06:30:00|2414.3|2403|2417|2405.8|2417.3|2406|2412.5|2401.3|14
1648708500000|2022-03-31 06:35:00|2417.3|2406|2417.3|2406|2417.3|2406|2417.3|2406|1
1648708800000|2022-03-31 06:40:00|2418|2406.8|2419.8|2408.5|2421.3|2410|2418|2406.8|11
1648709100000|2022-03-31 06:45:00|2419.5|2408.3|2419.3|2408|2419.5|2408.3|2418.8|2407.5|7
1648709400000|2022-03-31 06:50:00|2419.5|2408.3|2419.3|2408|2419.8|2408.5|2419|2407.8|4
1648709700000|2022-03-31 06:55:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2415.1|2409.1|62
1648710000000|2022-03-31 07:00:00|2415.4|2409.4|2417.1|2411.1|2418.9|2412.9|2409.4|2403.4|88
1648710300000|2022-03-31 07:05:00|2417.4|2411.4|2419.6|2413.6|2420.9|2414.9|2417.1|2411.1|31
1648710600000|2022-03-31 07:10:00|2419.4|2413.4|2416.1|2410.1|2420.1|2414.1|2416.1|2410.1|21
1648710900000|2022-03-31 07:15:00|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.4|2406.4|26
1648711200000|2022-03-31 07:20:00|2413.1|2407.1|2415.9|2409.9|2417.1|2411.1|2411.6|2405.6|38
1648711500000|2022-03-31 07:25:00|2415.6|2409.6|2415.1|2409.1|2416.4|2410.4|2413.6|2407.6|27
1648711800000|2022-03-31 07:30:00|2415.4|2409.4|2417.9|2411.9|2417.9|2411.9|2415.4|2409.4|26
1648712100000|2022-03-31 07:35:00|2418.1|2412.1|2419.1|2413.1|2419.1|2413.1|2416.9|2410.9|18
1648712400000|2022-03-31 07:40:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2416.6|2410.6|18
1648712700000|2022-03-31 07:45:00|2417.9|2411.9|2419.6|2413.6|2419.6|2413.6|2415.4|2409.4|23
1648713000000|2022-03-31 07:50:00|2419.9|2413.9|2421.6|2415.6|2421.6|2415.6|2416.4|2410.4|20
1648713300000|2022-03-31 07:55:00|2420.6|2414.6|2421.4|2415.4|2422.4|2416.4|2420.6|2414.6|11
1648713600000|2022-03-31 08:00:00|2420.9|2414.9|2426.6|2420.6|2426.6|2420.6|2420.4|2414.4|19
1648713900000|2022-03-31 08:05:00|2426.4|2420.4|2427.6|2421.6|2431.4|2425.4|2426.4|2420.4|20
1648714200000|2022-03-31 08:10:00|2427.5|2421.5|2426.4|2420.4|2427.5|2421.5|2424.4|2418.4|15
1648714500000|2022-03-31 08:15:00|2426.1|2420.1|2429.4|2423.4|2430.9|2424.9|2426.1|2420.1|17
1648714800000|2022-03-31 08:20:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2427.9|2421.9|8
1648715100000|2022-03-31 08:25:00|2429.1|2423.1|2431.1|2425.1|2431.4|2425.4|2429.1|2423.1|9
1648715400000|2022-03-31 08:30:00|2431.4|2425.4|2436.6|2430.6|2436.9|2430.9|2431.4|2425.4|20
1648715700000|2022-03-31 08:35:00|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2434.9|2428.9|9
1648716000000|2022-03-31 08:40:00|2435.9|2429.9|2434.9|2428.9|2435.9|2429.9|2431.9|2425.9|12
1648716300000|2022-03-31 08:45:00|2434.6|2428.6|2434.9|2428.9|2435.6|2429.6|2434.6|2428.6|8
1648716600000|2022-03-31 08:50:00|2435.4|2429.4|2435.4|2429.4|2436.6|2430.6|2435.4|2429.4|10
1648716900000|2022-03-31 08:55:00|2435.6|2429.6|2432.1|2426.1|2436.6|2430.6|2432.1|2426.1|15
1648717200000|2022-03-31 09:00:00|2432.4|2426.4|2435.4|2429.4|2435.4|2429.4|2431.6|2425.6|13
1648717500000|2022-03-31 09:05:00|2434|2428|2429.4|2423.4|2434|2428|2429.4|2423.4|5
1648717800000|2022-03-31 09:10:00|2429.9|2423.9|2429.9|2423.9|2432.1|2426.1|2429.1|2423.1|15
1648718100000|2022-03-31 09:15:00|2430.1|2424.1|2432.4|2426.4|2432.4|2426.4|2430.1|2424.1|9
1648718400000|2022-03-31 09:20:00|2432.6|2426.6|2431.1|2425.1|2432.6|2426.6|2430.4|2424.4|12
1648718700000|2022-03-31 09:25:00|2431.4|2425.4|2431.1|2425.1|2431.6|2425.6|2430.9|2424.9|6
1648719000000|2022-03-31 09:30:00|2430.4|2424.4|2425.9|2419.9|2430.9|2424.9|2425.9|2419.9|14
1648719300000|2022-03-31 09:35:00|2426.1|2420.1|2427.6|2421.6|2427.6|2421.6|2425.1|2419.1|13
1648719600000|2022-03-31 09:40:00|2427.9|2421.9|2428.4|2422.4|2429.1|2423.1|2427.9|2421.9|5
1648719900000|2022-03-31 09:45:00|2428.9|2422.9|2430.1|2424.1|2431.4|2425.4|2428.9|2422.9|10
1648720200000|2022-03-31 09:50:00|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|3
1648720500000|2022-03-31 09:55:00|2430.4|2424.4|2427.9|2421.9|2431.1|2425.1|2427.1|2421.1|21
1648720800000|2022-03-31 10:00:00|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2426.9|2420.9|9
1648721100000|2022-03-31 10:05:00|2428.1|2422.1|2427.6|2421.6|2429.1|2423.1|2427.1|2421.1|15
1648721400000|2022-03-31 10:10:00|2428.1|2422.1|2429.1|2423.1|2430.1|2424.1|2427.6|2421.6|24
1648721700000|2022-03-31 10:15:00|2429.4|2423.4|2429.6|2423.6|2430.6|2424.6|2429.1|2423.1|19
1648722000000|2022-03-31 10:20:00|2429.4|2423.4|2430.4|2424.4|2430.6|2424.6|2427.9|2421.9|26
1648722300000|2022-03-31 10:25:00|2430.6|2424.6|2429.9|2423.9|2431.4|2425.4|2428.9|2422.9|21
1648722600000|2022-03-31 10:30:00|2430.6|2424.6|2431.4|2425.4|2432.1|2426.1|2430.1|2424.1|16
1648722900000|2022-03-31 10:35:00|2431.9|2425.9|2430.4|2424.4|2432.4|2426.4|2428.9|2422.9|21
1648723200000|2022-03-31 10:40:00|2430.6|2424.6|2428.6|2422.6|2430.6|2424.6|2428.6|2422.6|10
1648723500000|2022-03-31 10:45:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2427.9|2421.9|9
1648723800000|2022-03-31 10:50:00|2428.4|2422.4|2423.4|2417.4|2428.4|2422.4|2423.4|2417.4|13
1648724100000|2022-03-31 10:55:00|2423.1|2417.1|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|13
1648724400000|2022-03-31 11:00:00|2422.1|2416.1|2423.4|2417.4|2423.4|2417.4|2419.4|2413.4|19
1648724700000|2022-03-31 11:05:00|2424.1|2418.1|2423.1|2417.1|2424.6|2418.6|2423.1|2417.1|5
1648725000000|2022-03-31 11:10:00|2423.6|2417.6|2424.1|2418.1|2427.4|2421.4|2423.6|2417.6|14
1648725300000|2022-03-31 11:15:00|2424.4|2418.4|2428.4|2422.4|2428.4|2422.4|2424.4|2418.4|14
1648725600000|2022-03-31 11:20:00|2427.9|2421.9|2426.1|2420.1|2428.6|2422.6|2425.6|2419.6|15
1648725900000|2022-03-31 11:25:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1648726200000|2022-03-31 11:30:00|2426.9|2420.9|2430.1|2424.1|2430.4|2424.4|2426.9|2420.9|12
1648726500000|2022-03-31 11:35:00|2430.4|2424.4|2428.9|2422.9|2430.4|2424.4|2428.9|2422.9|9
1648726800000|2022-03-31 11:40:00|2428.6|2422.6|2430.4|2424.4|2430.6|2424.6|2426.6|2420.6|18
1648727100000|2022-03-31 11:45:00|2430.6|2424.6|2430.4|2424.4|2432.1|2426.1|2429.4|2423.4|17
1648727400000|2022-03-31 11:50:00|2429.1|2423.1|2429.6|2423.6|2431.9|2425.9|2428.9|2422.9|13
1648727700000|2022-03-31 11:55:00|2429.4|2423.4|2429.1|2423.1|2431.4|2425.4|2427.9|2421.9|21
1648728000000|2022-03-31 12:00:00|2428.9|2422.9|2430.4|2424.4|2431.1|2425.1|2427.4|2421.4|30
1648728300000|2022-03-31 12:05:00|2430.1|2424.1|2431.4|2425.4|2432.6|2426.6|2428.4|2422.4|27
1648728600000|2022-03-31 12:10:00|2431.6|2425.6|2431.9|2425.9|2432.1|2426.1|2431.6|2425.6|4
1648728900000|2022-03-31 12:15:00|2432.1|2426.1|2431.9|2425.9|2432.9|2426.9|2431.6|2425.6|14
1648729200000|2022-03-31 12:20:00|2432.4|2426.4|2431.6|2425.6|2432.6|2426.6|2431.4|2425.4|12
1648729500000|2022-03-31 12:25:00|2431.9|2425.9|2432.4|2426.4|2432.6|2426.6|2431.6|2425.6|9
1648729800000|2022-03-31 12:30:00|2432.6|2426.6|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|9
1648730100000|2022-03-31 12:35:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|14
1648730400000|2022-03-31 12:40:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2429.6|2423.6|20
1648730700000|2022-03-31 12:45:00|2431.6|2425.6|2431.1|2425.1|2432.6|2426.6|2430.6|2424.6|15
1648731000000|2022-03-31 12:50:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2428.1|2422.1|35
1648731300000|2022-03-31 12:55:00|2430.6|2424.6|2431.9|2425.9|2433.6|2427.6|2430.6|2424.6|41
1648731600000|2022-03-31 13:00:00|2431.6|2425.6|2425.1|2419.1|2432.9|2426.9|2420.9|2414.9|198
1648731900000|2022-03-31 13:05:00|2424.9|2418.9|2415.4|2409.4|2425.1|2419.1|2412.6|2406.6|91
1648732200000|2022-03-31 13:10:00|2415.6|2409.6|2411.1|2405.1|2416.9|2410.9|2410.9|2404.9|44
1648732500000|2022-03-31 13:15:00|2411.4|2405.4|2421.3|2408.8|2424.3|2411.8|2411.4|2405.4|87
1648732800000|2022-03-31 13:20:00|2420.5|2408|2424.8|2412.3|2426.8|2414.3|2417|2404.5|64
1648733100000|2022-03-31 13:25:00|2424.3|2411.8|2418.8|2406.3|2424.8|2412.3|2417.8|2405.3|39
1648733400000|2022-03-31 13:30:00|2419.3|2406.8|2421|2408.5|2421|2408.5|2418.3|2405.8|27
1648733700000|2022-03-31 13:35:00|2420.8|2408.3|2421|2408.5|2421|2408.5|2418.5|2406|23
1648734000000|2022-03-31 13:40:00|2421.5|2409|2415.3|2402.8|2423.3|2410.8|2414.8|2402.3|34
1648734300000|2022-03-31 13:45:00|2415.8|2403.3|2410.8|2398.3|2415.8|2403.3|2410.8|2398.3|25
1648734600000|2022-03-31 13:50:00|2411.5|2399|2411|2398.5|2412.3|2399.8|2411|2398.5|12
1648734900000|2022-03-31 13:55:00|2410.8|2398.3|2409.4|2403.4|2411|2403.4|2403.9|2392|50
1648735200000|2022-03-31 14:00:00|2409.1|2403.1|2406.9|2400.9|2409.4|2403.4|2406.1|2400.1|31
1648735500000|2022-03-31 14:05:00|2407.1|2401.1|2403.9|2397.9|2407.1|2401.1|2402.4|2396.4|37
1648735800000|2022-03-31 14:10:00|2403.1|2397.1|2401.9|2395.9|2404.1|2398.1|2394.9|2388.9|98
1648736100000|2022-03-31 14:15:00|2401.6|2395.6|2402.6|2396.6|2407.4|2401.4|2399.6|2393.6|84
1648736400000|2022-03-31 14:20:00|2402.1|2396.1|2398.6|2392.6|2404.4|2398.4|2397.1|2391.1|40
1648736700000|2022-03-31 14:25:00|2398.9|2392.9|2399.1|2393.1|2400.1|2394.1|2394.1|2388.1|52
1648737000000|2022-03-31 14:30:00|2398.1|2392.1|2406.4|2400.4|2406.6|2400.6|2396.9|2390.9|53
1648737300000|2022-03-31 14:35:00|2406.6|2400.6|2408.4|2402.4|2408.9|2402.9|2406.6|2400.6|38
1648737600000|2022-03-31 14:40:00|2408.1|2402.1|2410.6|2404.6|2410.6|2404.6|2407.6|2401.6|51
1648737900000|2022-03-31 14:45:00|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2407.9|2401.9|40
1648738200000|2022-03-31 14:50:00|2409.6|2403.6|2409.6|2403.6|2411.6|2405.6|2403.6|2397.6|43
1648738500000|2022-03-31 14:55:00|2409.9|2403.9|2414.9|2408.9|2414.9|2408.9|2409.1|2403.1|64
1648738800000|2022-03-31 15:00:00|2415.1|2409.1|2411.6|2405.6|2419.4|2413.4|2410.9|2404.9|84
1648739100000|2022-03-31 15:05:00|2411.9|2405.9|2418.6|2412.6|2418.9|2412.9|2411.4|2405.4|76
1648739400000|2022-03-31 15:10:00|2419.1|2413.1|2416.6|2410.6|2419.1|2413.1|2415.1|2409.1|43
1648739700000|2022-03-31 15:15:00|2415.9|2409.9|2417.9|2411.9|2424.1|2418.1|2412.4|2406.4|126
1648740000000|2022-03-31 15:20:00|2418.1|2412.1|2417.9|2411.9|2419.6|2413.6|2416.6|2410.6|61
1648740300000|2022-03-31 15:25:00|2417.4|2411.4|2414.1|2408.1|2419.6|2413.6|2414.1|2408.1|80
1648740600000|2022-03-31 15:30:00|2413.9|2407.9|2417.4|2411.4|2417.4|2411.4|2413.9|2407.9|14
1648740900000|2022-03-31 15:35:00|2416.6|2410.6|2414.1|2408.1|2417.1|2411.1|2413.9|2407.9|20
1648741200000|2022-03-31 15:40:00|2413.9|2407.9|2410.1|2404.1|2414.1|2408.1|2405.6|2399.6|37
1648741500000|2022-03-31 15:45:00|2410.6|2404.6|2414.6|2408.6|2415.6|2409.6|2410.1|2404.1|31
1648741800000|2022-03-31 15:50:00|2414.4|2408.4|2412.6|2406.6|2414.4|2408.4|2412.6|2406.6|7
1648742100000|2022-03-31 15:55:00|2412.4|2406.4|2413.1|2407.1|2413.6|2407.6|2410.1|2404.1|45
1648742400000|2022-03-31 16:00:00|2412.9|2406.9|2412.9|2406.9|2414.6|2408.6|2412.9|2406.9|19
1648742700000|2022-03-31 16:05:00|2412.6|2406.6|2408.6|2402.6|2412.6|2406.6|2408.4|2402.4|18
1648743000000|2022-03-31 16:10:00|2407.6|2401.6|2408.4|2402.4|2408.6|2402.6|2407.6|2401.6|6
1648743300000|2022-03-31 16:15:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1648743600000|2022-03-31 16:20:00|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.6|2402.6|4
1648743900000|2022-03-31 16:25:00|2408.9|2402.9|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|10
1648744200000|2022-03-31 16:30:00|2409.1|2403.1|2409.4|2403.4|2409.6|2403.6|2408.9|2402.9|6
1648744500000|2022-03-31 16:35:00|2409.6|2403.6|2413.4|2407.4|2414.9|2408.9|2409.6|2403.6|47
1648744800000|2022-03-31 16:40:00|2413.6|2407.6|2411.1|2405.1|2414.1|2408.1|2410.9|2404.9|23
1648745100000|2022-03-31 16:45:00|2411.4|2405.4|2410.9|2404.9|2412.6|2406.6|2406.9|2400.9|70
1648745400000|2022-03-31 16:50:00|2411.1|2405.1|2405.9|2399.9|2411.4|2405.4|2403.4|2397.4|94
1648745700000|2022-03-31 16:55:00|2406.6|2400.6|2414|2404.5|2414.8|2406.9|2401.4|2395.4|83
1648771200000|2022-04-01 00:00:00|2407.3|2396|2406|2394.8|2407.3|2396|2405.5|2394.3|6
1648771500000|2022-04-01 00:05:00|2405.5|2394.3|2404|2392.8|2405.5|2394.3|2404|2392.8|5
1648771800000|2022-04-01 00:10:00|2403.8|2392.5|2403.3|2392|2403.8|2392.5|2403.3|2392|4
1648772100000|2022-04-01 00:15:00|2403.8|2392.5|2410.8|2399.5|2410.8|2399.5|2403.8|2392.5|9
1648772400000|2022-04-01 00:20:00|2410.3|2399|2409.5|2398.3|2410.8|2399.5|2409|2397.8|10
1648772700000|2022-04-01 00:25:00|2408.8|2397.5|2408.8|2397.5|2409|2397.8|2408.5|2397.3|7
1648773000000|2022-04-01 00:30:00|2408.3|2397|2407|2395.8|2408.3|2397|2407|2395.8|2
1648773300000|2022-04-01 00:35:00|2406.5|2395.3|2406.8|2395.5|2407.3|2396|2405.5|2394.3|9
1648773600000|2022-04-01 00:40:00|2407.3|2396|2407|2395.8|2407.3|2396|2406.8|2395.5|5
1648774200000|2022-04-01 00:50:00|2406.8|2395.5|2404|2392.8|2407|2395.8|2404|2392.8|8
1648774800000|2022-04-01 01:00:00|2403.5|2392.3|2403.8|2392.5|2404.3|2393|2403.5|2392.3|10
1648775100000|2022-04-01 01:05:00|2403.5|2392.3|2403.8|2392.5|2403.8|2392.5|2403.3|2392|22
1648775400000|2022-04-01 01:10:00|2403.3|2392|2403.5|2392.3|2404|2392.8|2403.3|2392|6
1648775700000|2022-04-01 01:15:00|2403|2391.8|2404.3|2393|2404.5|2393.3|2403|2391.8|12
1648776000000|2022-04-01 01:20:00|2403.8|2392.5|2405.8|2394.5|2406.3|2395|2403.8|2392.5|6
1648776300000|2022-04-01 01:25:00|2405.3|2394|2405.3|2394|2405.8|2394.5|2405|2393.8|9
1648776600000|2022-04-01 01:30:00|2405|2393.8|2406.3|2395|2406.8|2395.5|2405|2393.8|10
1648776900000|2022-04-01 01:35:00|2405.5|2394.3|2405.5|2394.3|2406|2394.8|2405|2393.8|8
1648777200000|2022-04-01 01:40:00|2405|2393.8|2409|2397.8|2409|2397.8|2405|2393.8|19
1648777500000|2022-04-01 01:45:00|2408.5|2397.3|2407.5|2396.3|2408.5|2397.3|2407.5|2396.3|7
1648777800000|2022-04-01 01:50:00|2406.8|2395.5|2407|2395.8|2407|2395.8|2406|2394.8|6
1648778100000|2022-04-01 01:55:00|2406.5|2395.3|2407.5|2396.3|2407.5|2396.3|2406.3|2395|8
1648778400000|2022-04-01 02:00:00|2407|2395.8|2407.5|2396.3|2407.5|2396.3|2407|2395.8|4
1648778700000|2022-04-01 02:05:00|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1648779000000|2022-04-01 02:10:00|2406.8|2395.5|2405.3|2394|2406.8|2395.5|2405.3|2394|17
1648779300000|2022-04-01 02:15:00|2405.5|2394.3|2405.5|2394.3|2405.5|2394.3|2405.5|2394.3|1
1648779600000|2022-04-01 02:20:00|2405|2393.8|2404.8|2393.5|2405|2393.8|2404.5|2393.3|3
1648779900000|2022-04-01 02:25:00|2404.3|2393|2404.3|2393|2404.5|2393.3|2404|2392.8|6
1648780200000|2022-04-01 02:30:00|2404.8|2393.5|2407.5|2396.3|2408|2396.8|2404.5|2393.3|22
1648780500000|2022-04-01 02:35:00|2408|2396.8|2410.8|2399.5|2411|2399.8|2407.3|2396|28
1648780800000|2022-04-01 02:40:00|2411.3|2400|2410.8|2399.5|2413.5|2402.3|2409.8|2398.5|23
1648781100000|2022-04-01 02:45:00|2411|2399.8|2410.5|2399.3|2412.5|2401.3|2409.5|2398.3|40
1648781400000|2022-04-01 02:50:00|2410|2398.8|2409|2397.8|2411.3|2400|2408.5|2397.3|28
1648781700000|2022-04-01 02:55:00|2408.5|2397.3|2408|2396.8|2409.3|2398|2407.8|2396.5|9
1648782000000|2022-04-01 03:00:00|2407.8|2396.5|2407.5|2396.3|2408.8|2397.5|2407|2395.8|15
1648782300000|2022-04-01 03:05:00|2407.3|2396|2407|2395.8|2408|2396.8|2406|2394.8|58
1648782600000|2022-04-01 03:10:00|2406|2394.8|2407|2395.8|2407.3|2396|2405.5|2394.3|28
1648782900000|2022-04-01 03:15:00|2406.5|2395.3|2406.3|2395|2406.8|2395.5|2405.8|2394.5|16
1648783200000|2022-04-01 03:20:00|2405.8|2394.5|2406|2394.8|2406|2394.8|2404.3|2393|16
1648783500000|2022-04-01 03:25:00|2405.5|2394.3|2404.3|2393|2405.8|2394.5|2403.8|2392.5|19
1648783800000|2022-04-01 03:30:00|2403.8|2392.5|2404|2392.8|2404|2392.8|2403.8|2392.5|2
1648784100000|2022-04-01 03:35:00|2403.5|2392.3|2403.3|2392|2403.8|2392.5|2403.3|2392|5
1648784400000|2022-04-01 03:40:00|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|2403.5|2392.3|1
1648784700000|2022-04-01 03:45:00|2403.3|2392|2403.5|2392.3|2403.5|2392.3|2403.3|2392|4
1648785000000|2022-04-01 03:50:00|2403.3|2392|2403|2391.8|2403.3|2392|2403|2391.8|4
1648785300000|2022-04-01 03:55:00|2402.8|2391.5|2400.8|2389.5|2402.8|2391.5|2400.8|2389.5|4
1648785900000|2022-04-01 04:05:00|2401|2389.8|2400.8|2389.5|2401|2389.8|2400.8|2389.5|4
1648786500000|2022-04-01 04:15:00|2401|2389.8|2400.8|2389.5|2401|2389.8|2400.8|2389.5|4
1648787400000|2022-04-01 04:30:00|2400|2388.8|2397|2385.8|2400|2388.8|2397|2385.8|6
1648787700000|2022-04-01 04:35:00|2396.3|2385|2394.3|2383|2396.3|2385|2394.3|2383|8
1648788000000|2022-04-01 04:40:00|2394.5|2383.3|2394.3|2383|2394.5|2383.3|2394.3|2383|2
1648788900000|2022-04-01 04:55:00|2394.5|2383.3|2394|2382.8|2394.5|2383.3|2394|2382.8|3
1648789200000|2022-04-01 05:00:00|2393.5|2382.3|2394.8|2383.5|2394.8|2383.5|2392.8|2381.5|8
1648789500000|2022-04-01 05:05:00|2395.5|2384.3|2395.8|2384.5|2395.8|2384.5|2395.5|2384.3|2
1648789800000|2022-04-01 05:10:00|2395.5|2384.3|2395.5|2384.3|2395.5|2384.3|2395.5|2384.3|1
1648790100000|2022-04-01 05:15:00|2395.3|2384|2395.3|2384|2395.3|2384|2395.3|2384|1
1648790400000|2022-04-01 05:20:00|2395|2383.8|2395.3|2384|2396|2384.8|2395|2383.8|5
1648791000000|2022-04-01 05:30:00|2395|2383.8|2399.8|2388.5|2400.5|2389.3|2395|2383.8|37
1648791300000|2022-04-01 05:35:00|2400.3|2389|2402.5|2391.3|2403|2391.8|2400|2388.8|33
1648791600000|2022-04-01 05:40:00|2403|2391.8|2404|2392.8|2404.3|2393|2403|2391.8|8
1648791900000|2022-04-01 05:45:00|2404.3|2393|2404.5|2393.3|2404.5|2393.3|2404.3|2393|2
1648792200000|2022-04-01 05:50:00|2405|2393.8|2407.8|2396.5|2408.5|2397.3|2405|2393.8|11
1648792500000|2022-04-01 05:55:00|2407.3|2396|2410.5|2399.3|2410.5|2399.3|2406.3|2395|12
1648792800000|2022-04-01 06:00:00|2410|2398.8|2415.8|2404.5|2416|2404.8|2410|2398.8|15
1648793100000|2022-04-01 06:05:00|2416.8|2405.5|2413|2401.8|2417.3|2406|2409.8|2398.5|23
1648793400000|2022-04-01 06:10:00|2412|2400.8|2413.5|2402.3|2413.5|2402.3|2405.8|2394.5|24
1648793700000|2022-04-01 06:15:00|2413.8|2402.5|2408.3|2397|2413.8|2402.5|2407.3|2396|12
1648794000000|2022-04-01 06:20:00|2408.5|2397.3|2408.8|2397.5|2408.8|2397.5|2408.3|2397|3
1648794300000|2022-04-01 06:25:00|2409.3|2398|2409|2397.8|2411.5|2400.3|2408.3|2397|17
1648794600000|2022-04-01 06:30:00|2409.8|2398.5|2410.3|2399|2412.3|2401|2409.5|2398.3|10
1648794900000|2022-04-01 06:35:00|2409.8|2398.5|2409.5|2398.3|2411|2399.8|2409|2397.8|11
1648795200000|2022-04-01 06:40:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|1
1648795500000|2022-04-01 06:45:00|2410.5|2399.3|2413.3|2402|2413.5|2402.3|2410.5|2399.3|12
1648795800000|2022-04-01 06:50:00|2413.8|2402.5|2417.8|2406.5|2417.8|2406.5|2413.8|2402.5|5
1648796100000|2022-04-01 06:55:00|2415.4|2409.4|2414.6|2408.6|2417.1|2411.1|2414.1|2408.1|19
1648796400000|2022-04-01 07:00:00|2414.9|2408.9|2421.6|2415.6|2421.6|2415.6|2414.9|2408.9|51
1648796700000|2022-04-01 07:05:00|2420.6|2414.6|2426.4|2420.4|2427.1|2421.1|2419.4|2413.4|36
1648797000000|2022-04-01 07:10:00|2426.1|2420.1|2432.4|2426.4|2432.4|2426.4|2425.6|2419.6|58
1648797300000|2022-04-01 07:15:00|2432.1|2426.1|2435.1|2429.1|2435.9|2429.9|2430.9|2424.9|30
1648797600000|2022-04-01 07:20:00|2434.9|2428.9|2434.9|2428.9|2435.4|2429.4|2432.4|2426.4|22
1648797900000|2022-04-01 07:25:00|2435.1|2429.1|2439.4|2433.4|2440.4|2434.4|2434.9|2428.9|43
1648798200000|2022-04-01 07:30:00|2439.1|2433.1|2435.9|2429.9|2441.1|2435.1|2435.9|2429.9|61
1648798500000|2022-04-01 07:35:00|2435.6|2429.6|2439.6|2433.6|2440.4|2434.4|2435.4|2429.4|36
1648798800000|2022-04-01 07:40:00|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2433.9|2427.9|49
1648799100000|2022-04-01 07:45:00|2439.6|2433.6|2439.6|2433.6|2440.4|2434.4|2437.9|2431.9|26
1648799400000|2022-04-01 07:50:00|2438.9|2432.9|2439.9|2433.9|2440.9|2434.9|2436.9|2430.9|33
1648799700000|2022-04-01 07:55:00|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2437.9|2431.9|40
1648800000000|2022-04-01 08:00:00|2440.6|2434.6|2438.9|2432.9|2441.9|2435.9|2438.4|2432.4|46
1648800300000|2022-04-01 08:05:00|2439.4|2433.4|2441.4|2435.4|2441.9|2435.9|2437.4|2431.4|71
1648800600000|2022-04-01 08:10:00|2441.6|2435.6|2441.1|2435.1|2442.1|2436.1|2440.1|2434.1|25
1648800900000|2022-04-01 08:15:00|2441.4|2435.4|2441.6|2435.6|2442.1|2436.1|2440.1|2434.1|29
1648801200000|2022-04-01 08:20:00|2441.9|2435.9|2441.4|2435.4|2442.1|2436.1|2440.1|2434.1|32
1648801500000|2022-04-01 08:25:00|2441.1|2435.1|2440.9|2434.9|2442.1|2436.1|2439.6|2433.6|25
1648801800000|2022-04-01 08:30:00|2441.1|2435.1|2437.1|2431.1|2441.6|2435.6|2437.1|2431.1|17
1648802100000|2022-04-01 08:35:00|2437.4|2431.4|2439.4|2433.4|2440.9|2434.9|2437.4|2431.4|41
1648802400000|2022-04-01 08:40:00|2439.6|2433.6|2441.6|2435.6|2441.9|2435.9|2439.4|2433.4|30
1648802700000|2022-04-01 08:45:00|2440.9|2434.9|2440.4|2434.4|2442.1|2436.1|2439.9|2433.9|20
1648803000000|2022-04-01 08:50:00|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|16
1648803300000|2022-04-01 08:55:00|2440.9|2434.9|2440.9|2434.9|2441.6|2435.6|2439.9|2433.9|21
1648803600000|2022-04-01 09:00:00|2440.6|2434.6|2441.1|2435.1|2441.4|2435.4|2440.1|2434.1|17
1648803900000|2022-04-01 09:05:00|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2439.9|2433.9|17
1648804200000|2022-04-01 09:10:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1648804500000|2022-04-01 09:15:00|2441.1|2435.1|2441.9|2435.9|2442.1|2436.1|2441.1|2435.1|13
1648804800000|2022-04-01 09:20:00|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|8
1648805100000|2022-04-01 09:25:00|2441.1|2435.1|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|5
1648805400000|2022-04-01 09:30:00|2442.1|2436.1|2440.4|2434.4|2442.1|2436.1|2440.1|2434.1|18
1648805700000|2022-04-01 09:35:00|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|5
1648806000000|2022-04-01 09:40:00|2441.6|2435.6|2441.6|2435.6|2442.1|2436.1|2440.9|2434.9|16
1648806300000|2022-04-01 09:45:00|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|20
1648806600000|2022-04-01 09:50:00|2441.9|2435.9|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|7
1648806900000|2022-04-01 09:55:00|2441.9|2435.9|2440.6|2434.6|2441.9|2435.9|2439.6|2433.6|19
1648807200000|2022-04-01 10:00:00|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|5
1648807500000|2022-04-01 10:05:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.4|2434.4|4
1648807800000|2022-04-01 10:10:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|6
1648808100000|2022-04-01 10:15:00|2441.1|2435.1|2440.4|2434.4|2441.6|2435.6|2440.4|2434.4|11
1648808400000|2022-04-01 10:20:00|2440.6|2434.6|2440.4|2434.4|2441.6|2435.6|2439.9|2433.9|22
1648808700000|2022-04-01 10:25:00|2440.1|2434.1|2440.9|2434.9|2441.4|2435.4|2439.6|2433.6|22
1648809000000|2022-04-01 10:30:00|2441.1|2435.1|2441.6|2435.6|2441.9|2435.9|2441.1|2435.1|9
1648809300000|2022-04-01 10:35:00|2440.6|2434.6|2440.6|2434.6|2441.4|2435.4|2440.1|2434.1|14
1648809600000|2022-04-01 10:40:00|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2439.6|2433.6|10
1648809900000|2022-04-01 10:45:00|2439.6|2433.6|2438.1|2432.1|2439.6|2433.6|2438.1|2432.1|13
1648810200000|2022-04-01 10:50:00|2438.4|2432.4|2434.1|2428.1|2438.9|2432.9|2434.1|2428.1|20
1648810500000|2022-04-01 10:55:00|2434.4|2428.4|2436.9|2430.9|2437.4|2431.4|2433.9|2427.9|16
1648810800000|2022-04-01 11:00:00|2436.1|2430.1|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|28
1648811100000|2022-04-01 11:05:00|2435.9|2429.9|2428.6|2422.6|2436.4|2430.4|2428.6|2422.6|29
1648811400000|2022-04-01 11:10:00|2428.9|2422.9|2432.9|2426.9|2433.6|2427.6|2428.9|2422.9|43
1648811700000|2022-04-01 11:15:00|2433.1|2427.1|2433.6|2427.6|2434.1|2428.1|2431.6|2425.6|45
1648812000000|2022-04-01 11:20:00|2433.9|2427.9|2431.6|2425.6|2433.9|2427.9|2429.9|2423.9|47
1648812300000|2022-04-01 11:25:00|2431.9|2425.9|2434.9|2428.9|2434.9|2428.9|2431.6|2425.6|17
1648812600000|2022-04-01 11:30:00|2435.4|2429.4|2439.6|2433.6|2439.6|2433.6|2432.6|2426.6|39
1648812900000|2022-04-01 11:35:00|2439.4|2433.4|2439.6|2433.6|2440.6|2434.6|2439.1|2433.1|25
1648813200000|2022-04-01 11:40:00|2439.9|2433.9|2440.4|2434.4|2441.1|2435.1|2439.6|2433.6|12
1648813500000|2022-04-01 11:45:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2437.9|2431.9|63
1648813800000|2022-04-01 11:50:00|2439.6|2433.6|2439.6|2433.6|2440.6|2434.6|2438.1|2432.1|24
1648814100000|2022-04-01 11:55:00|2440.1|2434.1|2438.9|2432.9|2440.4|2434.4|2438.1|2432.1|33
1648814400000|2022-04-01 12:00:00|2438.6|2432.6|2439.9|2433.9|2440.6|2434.6|2438.6|2432.6|59
1648814700000|2022-04-01 12:05:00|2440.1|2434.1|2437.9|2431.9|2440.6|2434.6|2437.9|2431.9|49
1648815000000|2022-04-01 12:10:00|2437.6|2431.6|2435.9|2429.9|2438.4|2432.4|2433.6|2427.6|71
1648815300000|2022-04-01 12:15:00|2436.4|2430.4|2433.9|2427.9|2437.1|2431.1|2433.4|2427.4|43
1648815600000|2022-04-01 12:20:00|2434.1|2428.1|2437.4|2431.4|2437.4|2431.4|2434.1|2428.1|25
1648815900000|2022-04-01 12:25:00|2437.6|2431.6|2439|2426.5|2439|2432.1|2434.6|2426.5|27
1648816200000|2022-04-01 12:30:00|2439.5|2427|2443.3|2430.8|2443.3|2430.8|2439.5|2427|16
1648816500000|2022-04-01 12:35:00|2443|2430.5|2440.4|2434.4|2443.8|2434.6|2439.9|2429.5|22
1648816800000|2022-04-01 12:40:00|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|27
1648817100000|2022-04-01 12:45:00|2440.9|2434.9|2440.6|2434.6|2441.1|2435.1|2438.9|2432.9|14
1648817400000|2022-04-01 12:50:00|2439.9|2433.9|2438.9|2432.9|2441.4|2435.4|2438.4|2432.4|41
1648817700000|2022-04-01 12:55:00|2439.1|2433.1|2438.1|2432.1|2439.9|2433.9|2436.6|2430.6|32
1648818000000|2022-04-01 13:00:00|2437.9|2431.9|2439.6|2433.6|2440.6|2434.6|2434.1|2428.1|48
1648818300000|2022-04-01 13:05:00|2439.9|2433.9|2441.4|2435.4|2441.4|2435.4|2439.9|2433.9|19
1648818600000|2022-04-01 13:10:00|2441.6|2435.6|2440.1|2434.1|2442.1|2436.1|2439.6|2433.6|19
1648818900000|2022-04-01 13:15:00|2439.9|2433.9|2438.9|2432.9|2440.1|2434.1|2436.1|2430.1|41
1648819200000|2022-04-01 13:20:00|2438.6|2432.6|2441.6|2435.6|2441.6|2435.6|2437.6|2431.6|28
1648819500000|2022-04-01 13:25:00|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2440.1|2434.1|9
1648819800000|2022-04-01 13:30:00|2440.9|2434.9|2445.9|2439.9|2446.4|2440.4|2439.1|2433.1|26
1648820100000|2022-04-01 13:35:00|2446.1|2440.1|2445.9|2439.9|2446.9|2440.9|2444.6|2438.6|20
1648820400000|2022-04-01 13:40:00|2445.6|2439.6|2447.4|2441.4|2447.6|2441.6|2445.6|2439.6|17
1648820700000|2022-04-01 13:45:00|2447.6|2441.6|2446.6|2440.6|2449.6|2443.6|2446.1|2440.1|41
1648821000000|2022-04-01 13:50:00|2446.4|2440.4|2440.6|2434.6|2446.9|2440.9|2440.1|2434.1|49
1648821300000|2022-04-01 13:55:00|2440.9|2434.9|2444.4|2438.4|2445.1|2439.1|2440.9|2434.9|36
1648821600000|2022-04-01 14:00:00|2443.6|2437.6|2444.1|2438.1|2448.1|2442.1|2441.9|2435.9|65
1648821900000|2022-04-01 14:05:00|2443.9|2437.9|2448.4|2442.4|2449.1|2443.1|2443.9|2437.9|56
1648822200000|2022-04-01 14:10:00|2448.6|2442.6|2451.4|2445.4|2452.1|2446.1|2448.6|2442.6|30
1648822500000|2022-04-01 14:15:00|2451.1|2445.1|2449.1|2443.1|2452.1|2446.1|2449.1|2443.1|27
1648822800000|2022-04-01 14:20:00|2449.4|2443.4|2449.1|2443.1|2450.9|2444.9|2447.1|2441.1|21
1648823100000|2022-04-01 14:25:00|2448.9|2442.9|2450.1|2444.1|2451.1|2445.1|2447.6|2441.6|39
1648823400000|2022-04-01 14:30:00|2449.9|2443.9|2451.1|2445.1|2451.1|2445.1|2445.4|2439.4|67
1648823700000|2022-04-01 14:35:00|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2448.1|2442.1|31
1648824000000|2022-04-01 14:40:00|2451.6|2445.6|2451.6|2445.6|2452.1|2446.1|2451.4|2445.4|24
1648824300000|2022-04-01 14:45:00|2451.9|2445.9|2451.6|2445.6|2452.1|2446.1|2451.1|2445.1|30
1648824600000|2022-04-01 14:50:00|2451.4|2445.4|2451.9|2445.9|2452.6|2446.6|2451.4|2445.4|24
1648824900000|2022-04-01 14:55:00|2452.1|2446.1|2451.6|2445.6|2452.6|2446.6|2449.1|2443.1|57
1648825200000|2022-04-01 15:00:00|2451.9|2445.9|2452.4|2446.4|2452.6|2446.6|2450.6|2444.6|70
1648825500000|2022-04-01 15:05:00|2451.9|2445.9|2450.1|2444.1|2451.9|2445.9|2448.1|2442.1|84
1648825800000|2022-04-01 15:10:00|2450.4|2444.4|2452.6|2446.6|2452.6|2446.6|2449.1|2443.1|57
1648826100000|2022-04-01 15:15:00|2452.1|2446.1|2449.9|2443.9|2456.4|2450.4|2449.1|2443.1|158
1648826400000|2022-04-01 15:20:00|2450.4|2444.4|2447.9|2441.9|2451.4|2445.4|2446.1|2440.1|69
1648826700000|2022-04-01 15:25:00|2448.4|2442.4|2444.6|2438.6|2448.4|2442.4|2443.9|2437.9|83
1648827000000|2022-04-01 15:30:00|2444.9|2438.9|2443.1|2437.1|2447.4|2441.4|2442.9|2436.9|81
1648827300000|2022-04-01 15:35:00|2443.4|2437.4|2441.4|2435.4|2443.4|2437.4|2438.9|2432.9|26
1648827600000|2022-04-01 15:40:00|2440.6|2434.6|2436.4|2430.4|2442.4|2436.4|2436.4|2430.4|23
1648827900000|2022-04-01 15:45:00|2436.1|2430.1|2435.6|2429.6|2436.9|2430.9|2433.6|2427.6|39
1648828200000|2022-04-01 15:50:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2434.4|2428.4|42
1648828500000|2022-04-01 15:55:00|2434.9|2428.9|2436.6|2430.6|2437.1|2431.1|2434.6|2428.6|29
1648828800000|2022-04-01 16:00:00|2437.1|2431.1|2434.1|2428.1|2439.1|2433.1|2433.9|2427.9|47
1648829100000|2022-04-01 16:05:00|2433.9|2427.9|2435.4|2429.4|2435.4|2429.4|2433.9|2427.9|16
1648829400000|2022-04-01 16:10:00|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2433.6|2427.6|31
1648829700000|2022-04-01 16:15:00|2433.9|2427.9|2431.4|2425.4|2434.1|2428.1|2429.9|2423.9|29
1648830000000|2022-04-01 16:20:00|2431.1|2425.1|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|3
1648830300000|2022-04-01 16:25:00|2432|2426|2434.9|2428.9|2435.1|2429.1|2432|2426|15
1648830600000|2022-04-01 16:30:00|2434.6|2428.6|2438.6|2432.6|2442.4|2436.4|2434.6|2428.6|47
1648830900000|2022-04-01 16:35:00|2438.9|2432.9|2435.9|2429.9|2438.9|2432.9|2435.1|2429.1|28
1648831200000|2022-04-01 16:40:00|2435.6|2429.6|2434.1|2428.1|2436.1|2430.1|2434.1|2428.1|38
1648831500000|2022-04-01 16:45:00|2433.9|2427.9|2422.4|2416.4|2433.9|2427.9|2422.1|2416.1|23
1648831800000|2022-04-01 16:50:00|2422.1|2416.1|2423.9|2417.9|2424.4|2418.4|2421|2415|30
1648832100000|2022-04-01 16:55:00|2424.1|2418.1|2420.8|2411.5|2426.3|2420.3|2418.6|2409.8|81
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2436.5|2425.3|2436.5|2425.3|2423.9|2403.9|2
1649030700000|2022-04-04 00:05:00|2436.3|2425|2430.5|2419.3|2436.3|2425|2430.5|2419.3|19
1649031000000|2022-04-04 00:10:00|2429.5|2418.3|2425.3|2414|2429.8|2418.5|2425.3|2414|25
1649031300000|2022-04-04 00:15:00|2424.8|2413.5|2424.3|2413|2424.8|2413.5|2424.3|2413|4
1649031600000|2022-04-04 00:20:00|2423.5|2412.3|2423.8|2412.5|2423.8|2412.5|2423.3|2412|4
1649031900000|2022-04-04 00:25:00|2424|2412.8|2424|2412.8|2424.3|2413|2423.5|2412.3|16
1649032800000|2022-04-04 00:40:00|2424.3|2413|2424.3|2413|2424.3|2413|2424|2412.8|3
1649033100000|2022-04-04 00:45:00|2424|2412.8|2424|2412.8|2424|2412.8|2424|2412.8|1
1649033700000|2022-04-04 00:55:00|2423.8|2412.5|2424|2412.8|2424|2412.8|2423.8|2412.5|2
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2424|2412.8|2424|2412.8|2423.5|2412.3|2
1649034600000|2022-04-04 01:10:00|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424|2412.8|11
1649034900000|2022-04-04 01:15:00|2425.3|2414|2425|2413.8|2425.3|2414|2424.8|2413.5|4
1649035200000|2022-04-04 01:20:00|2425.3|2414|2427.3|2416|2427.3|2416|2425.3|2414|2
1649035500000|2022-04-04 01:25:00|2427.8|2416.5|2427.5|2416.3|2427.8|2416.5|2427.5|2416.3|2
1649035800000|2022-04-04 01:30:00|2428|2416.8|2427.8|2416.5|2428.3|2417|2427.8|2416.5|12
1649036100000|2022-04-04 01:35:00|2428.3|2417|2429.5|2418.3|2429.5|2418.3|2428.3|2417|3
1649036400000|2022-04-04 01:40:00|2429.3|2418|2429.5|2418.3|2430|2418.8|2429.3|2418|5
1649036700000|2022-04-04 01:45:00|2430.8|2419.5|2432.3|2421|2432.8|2421.5|2430.8|2419.5|7
1649037300000|2022-04-04 01:55:00|2431.8|2420.5|2431.8|2420.5|2432.3|2421|2431.8|2420.5|3
1649037600000|2022-04-04 02:00:00|2431|2419.8|2428.8|2417.5|2431|2419.8|2428.8|2417.5|5
1649038500000|2022-04-04 02:15:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649039100000|2022-04-04 02:25:00|2427.5|2416.3|2421.8|2410.5|2427.5|2416.3|2421.8|2410.5|7
1649039400000|2022-04-04 02:30:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649040600000|2022-04-04 02:50:00|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649040900000|2022-04-04 02:55:00|2420.5|2409.3|2417.3|2406|2420.5|2409.3|2417|2404.3|13
1649041200000|2022-04-04 03:00:00|2418|2406.8|2416.5|2405.3|2418|2406.8|2416.5|2405.3|7
1649041500000|2022-04-04 03:05:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649041800000|2022-04-04 03:10:00|2416|2404.8|2414.5|2403.3|2416|2404.8|2414.5|2403.3|10
1649042100000|2022-04-04 03:15:00|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.5|2402.3|5
1649043000000|2022-04-04 03:30:00|2414|2402.8|2421.3|2410|2421.3|2410|2414|2402.8|13
1649044500000|2022-04-04 03:55:00|2421.5|2410.3|2423.8|2412.5|2424.3|2413|2421.5|2410.3|7
1649045100000|2022-04-04 04:05:00|2424|2412.8|2423.3|2412|2424|2412.8|2423.3|2412|21
1649045400000|2022-04-04 04:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649045700000|2022-04-04 04:15:00|2423|2411.8|2423|2411.8|2423|2411.8|2422.8|2411.5|5
1649046300000|2022-04-04 04:25:00|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|1
1649046600000|2022-04-04 04:30:00|2423|2411.8|2422.5|2411.3|2423|2411.8|2422.5|2411.3|2
1649046900000|2022-04-04 04:35:00|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649047800000|2022-04-04 04:50:00|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649048100000|2022-04-04 04:55:00|2423.5|2412.3|2425|2413.8|2425.3|2414|2423.5|2412.3|14
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425|2413.8|2425|2413.8|2424.8|2413.5|2
1649048700000|2022-04-04 05:05:00|2425.5|2414.3|2424.5|2413.3|2425.5|2414.3|2424.5|2413.3|3
1649049000000|2022-04-04 05:10:00|2424|2412.8|2425.3|2414|2425.3|2414|2424|2412.8|7
1649049300000|2022-04-04 05:15:00|2424.8|2413.5|2423.3|2412|2424.8|2413.5|2423|2411.8|12
1649051400000|2022-04-04 05:50:00|2422.8|2411.5|2426|2414.8|2426|2414.8|2422|2410.8|10
1649051700000|2022-04-04 05:55:00|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1649052300000|2022-04-04 06:05:00|2426|2414.8|2425.8|2414.5|2426|2414.8|2425.8|2414.5|2
1649052600000|2022-04-04 06:10:00|2426|2414.8|2428.5|2417.3|2429.8|2418.5|2426|2414.8|12
1649052900000|2022-04-04 06:15:00|2429|2417.8|2434.3|2423|2434.3|2423|2427.8|2416.5|34
1649053200000|2022-04-04 06:20:00|2433.8|2422.5|2433.5|2422.3|2436.5|2425.3|2431.5|2420.3|36
1649053500000|2022-04-04 06:25:00|2433.8|2422.5|2439.8|2428.5|2439.8|2428.5|2432.5|2421.3|42
1649053800000|2022-04-04 06:30:00|2440|2428.8|2441|2429.8|2441.3|2430|2439.5|2428.3|13
1649054100000|2022-04-04 06:35:00|2440.5|2429.3|2440.8|2429.5|2441|2429.8|2440.3|2429|8
1649054400000|2022-04-04 06:40:00|2441|2429.8|2443.5|2432.3|2443.8|2432.5|2441|2429.8|15
1649054700000|2022-04-04 06:45:00|2444|2432.8|2442.8|2431.5|2445.5|2434.3|2442|2430.8|20
1649055000000|2022-04-04 06:50:00|2443.8|2432.5|2445.5|2434.3|2445.5|2434.3|2443.8|2432.5|4
1649055300000|2022-04-04 06:55:00|2442.9|2436.9|2437.4|2431.4|2442.9|2436.9|2437.4|2431.4|35
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2435.6|2429.6|2438.4|2432.4|2434.6|2428.6|18
1649055900000|2022-04-04 07:05:00|2435.9|2429.9|2442.4|2436.4|2442.4|2436.4|2435.1|2429.1|48
1649056200000|2022-04-04 07:10:00|2442.6|2436.6|2439.6|2433.6|2444.1|2438.1|2438.6|2432.6|30
1649056500000|2022-04-04 07:15:00|2441.4|2435.4|2441.9|2435.9|2442.4|2436.4|2440.6|2434.6|15
1649056800000|2022-04-04 07:20:00|2441.6|2435.6|2439.4|2433.4|2442.9|2436.9|2439.4|2433.4|15
1649057100000|2022-04-04 07:25:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2437.1|2431.1|24
1649057400000|2022-04-04 07:30:00|2438.4|2432.4|2441.1|2435.1|2442.4|2436.4|2438.4|2432.4|29
1649057700000|2022-04-04 07:35:00|2441.4|2435.4|2444.1|2438.1|2445.1|2439.1|2441.4|2435.4|18
1649058000000|2022-04-04 07:40:00|2443.1|2437.1|2443.4|2437.4|2444.1|2438.1|2442.1|2436.1|13
1649058300000|2022-04-04 07:45:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.4|2436.4|10
1649058600000|2022-04-04 07:50:00|2443.6|2437.6|2442.6|2436.6|2444.4|2438.4|2442.6|2436.6|6
1649058900000|2022-04-04 07:55:00|2442.9|2436.9|2440.9|2434.9|2445.6|2439.6|2440.6|2434.6|22
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2447.1|2441.1|2447.1|2441.1|2440.9|2434.9|44
1649059500000|2022-04-04 08:05:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2444.1|2438.1|23
1649059800000|2022-04-04 08:10:00|2446.4|2440.4|2440.9|2434.9|2446.4|2440.4|2440.9|2434.9|18
1649060100000|2022-04-04 08:15:00|2441.1|2435.1|2440.6|2434.6|2445.9|2439.9|2438.6|2432.6|42
1649060400000|2022-04-04 08:20:00|2440.1|2434.1|2429.1|2423.1|2440.1|2434.1|2428.9|2422.9|62
1649060700000|2022-04-04 08:25:00|2428.9|2422.9|2424.9|2418.9|2431.4|2425.4|2424.9|2418.9|27
1649061000000|2022-04-04 08:30:00|2425.1|2419.1|2430.1|2424.1|2431.6|2425.6|2425.1|2419.1|29
1649061300000|2022-04-04 08:35:00|2429.9|2423.9|2430.9|2424.9|2431.4|2425.4|2429.9|2423.9|21
1649061600000|2022-04-04 08:40:00|2430.6|2424.6|2436.4|2430.4|2436.4|2430.4|2429.9|2423.9|29
1649061900000|2022-04-04 08:45:00|2436.9|2430.9|2436.4|2430.4|2437.6|2431.6|2434.9|2428.9|24
1649062200000|2022-04-04 08:50:00|2436.6|2430.6|2431.9|2425.9|2438.9|2432.9|2431.6|2425.6|47
1649062500000|2022-04-04 08:55:00|2432.1|2426.1|2437.1|2431.1|2437.4|2431.4|2431.6|2425.6|24
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2432.6|2426.6|2438.4|2432.4|2432.6|2426.6|14
1649063100000|2022-04-04 09:05:00|2433.1|2427.1|2434.1|2428.1|2435.6|2429.6|2432.6|2426.6|28
1649063400000|2022-04-04 09:10:00|2434.6|2428.6|2433.9|2427.9|2436.9|2430.9|2433.4|2427.4|21
1649063700000|2022-04-04 09:15:00|2433.6|2427.6|2431.6|2425.6|2433.6|2427.6|2431.4|2425.4|12
1649064000000|2022-04-04 09:20:00|2431.9|2425.9|2433.6|2427.6|2434.1|2428.1|2431.6|2425.6|11
1649064300000|2022-04-04 09:25:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1649064600000|2022-04-04 09:30:00|2434.9|2428.9|2434.6|2428.6|2436.1|2430.1|2434.4|2428.4|8
1649064900000|2022-04-04 09:35:00|2434.4|2428.4|2436.9|2430.9|2437.9|2431.9|2433.6|2427.6|29
1649065200000|2022-04-04 09:40:00|2437.1|2431.1|2435.4|2429.4|2437.9|2431.9|2434.9|2428.9|28
1649065500000|2022-04-04 09:45:00|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2433.4|2427.4|17
1649065800000|2022-04-04 09:50:00|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|4
1649066100000|2022-04-04 09:55:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2432.6|2426.6|20
1649066700000|2022-04-04 10:05:00|2433.6|2427.6|2433.9|2427.9|2434.1|2428.1|2432.6|2426.6|10
1649067000000|2022-04-04 10:10:00|2433.6|2427.6|2433.4|2427.4|2434.9|2428.9|2433.4|2427.4|11
1649067300000|2022-04-04 10:15:00|2432.9|2426.9|2435.4|2429.4|2435.6|2429.6|2432.4|2426.4|15
1649067600000|2022-04-04 10:20:00|2435.1|2429.1|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|12
1649067900000|2022-04-04 10:25:00|2436.6|2430.6|2435.9|2429.9|2437.6|2431.6|2435.1|2429.1|16
1649068200000|2022-04-04 10:30:00|2435.4|2429.4|2435.1|2429.1|2436.1|2430.1|2434.4|2428.4|21
1649068500000|2022-04-04 10:35:00|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.4|2427.4|23
1649068800000|2022-04-04 10:40:00|2433.6|2427.6|2434.1|2428.1|2434.9|2428.9|2433.4|2427.4|17
1649069100000|2022-04-04 10:45:00|2433.9|2427.9|2434.6|2428.6|2435.4|2429.4|2433.9|2427.9|13
1649069400000|2022-04-04 10:50:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1649069700000|2022-04-04 10:55:00|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.4|2428.4|8
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2435.6|2429.6|2435.6|2429.6|2434.6|2428.6|8
1649070300000|2022-04-04 11:05:00|2435.9|2429.9|2434.4|2428.4|2436.4|2430.4|2433.9|2427.9|36
1649070600000|2022-04-04 11:10:00|2434.6|2428.6|2435.9|2429.9|2437.1|2431.1|2434.6|2428.6|15
1649070900000|2022-04-04 11:15:00|2435.6|2429.6|2435.1|2429.1|2436.4|2430.4|2433.6|2427.6|35
1649071200000|2022-04-04 11:20:00|2434.9|2428.9|2436.1|2430.1|2436.4|2430.4|2434.1|2428.1|20
1649071500000|2022-04-04 11:25:00|2435.9|2429.9|2432.4|2426.4|2435.9|2429.9|2432.4|2426.4|16
1649071800000|2022-04-04 11:30:00|2432.1|2426.1|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|9
1649072100000|2022-04-04 11:35:00|2432.4|2426.4|2434.1|2428.1|2435.6|2429.6|2432.4|2426.4|16
1649072400000|2022-04-04 11:40:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|9
1649072700000|2022-04-04 11:45:00|2433.6|2427.6|2431.1|2425.1|2433.6|2427.6|2427.1|2421.1|48
1649073000000|2022-04-04 11:50:00|2431.4|2425.4|2429.9|2423.9|2432.6|2426.6|2428.9|2422.9|45
1649073300000|2022-04-04 11:55:00|2430.1|2424.1|2424.1|2418.1|2430.9|2424.9|2423.4|2417.4|38
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2425.1|2419.1|2426.6|2420.6|2420.9|2414.9|44
1649073900000|2022-04-04 12:05:00|2424.9|2418.9|2427.9|2421.9|2428.4|2422.4|2424.9|2418.9|29
1649074200000|2022-04-04 12:10:00|2427.6|2421.6|2427.4|2421.4|2429.4|2423.4|2425.9|2419.9|48
1649074500000|2022-04-04 12:15:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2424.6|2418.6|46
1649074800000|2022-04-04 12:20:00|2426.6|2420.6|2423.1|2417.1|2428.1|2422.1|2422.6|2416.6|74
1649075100000|2022-04-04 12:25:00|2422.9|2416.9|2422.9|2416.9|2424.9|2418.9|2422.4|2416.4|40
1649075400000|2022-04-04 12:30:00|2422.4|2416.4|2421.4|2415.4|2422.6|2416.6|2419.4|2413.4|39
1649075700000|2022-04-04 12:35:00|2421.1|2415.1|2420.4|2414.4|2421.9|2415.9|2419.9|2413.9|36
1649076000000|2022-04-04 12:40:00|2420.1|2414.1|2421.1|2415.1|2422.1|2416.1|2420.1|2414.1|26
1649076300000|2022-04-04 12:45:00|2421.6|2415.6|2422.4|2416.4|2423.4|2417.4|2420.9|2414.9|49
1649076600000|2022-04-04 12:50:00|2422.1|2416.1|2421.9|2415.9|2423.6|2417.6|2421.4|2415.4|37
1649076900000|2022-04-04 12:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|25
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2425.6|2419.6|2426.4|2420.4|2421.4|2415.4|57
1649077500000|2022-04-04 13:05:00|2425.9|2419.9|2434.6|2428.6|2435.6|2429.6|2425.1|2419.1|53
1649077800000|2022-04-04 13:10:00|2434.9|2428.9|2432.9|2426.9|2435.4|2429.4|2432.9|2426.9|28
1649078100000|2022-04-04 13:15:00|2433.4|2427.4|2434.1|2428.1|2434.6|2428.6|2431.6|2425.6|25
1649078400000|2022-04-04 13:20:00|2434.4|2428.4|2435.6|2429.6|2436.1|2430.1|2434.1|2428.1|16
1649078700000|2022-04-04 13:25:00|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2433.9|2427.9|22
1649079000000|2022-04-04 13:30:00|2435.1|2429.1|2435.6|2429.6|2437.4|2431.4|2434.9|2428.9|52
1649079300000|2022-04-04 13:35:00|2435.9|2429.9|2434.6|2428.6|2436.9|2430.9|2432.6|2426.6|62
1649079600000|2022-04-04 13:40:00|2434.9|2428.9|2436.9|2430.9|2437.4|2431.4|2434.9|2428.9|40
1649079900000|2022-04-04 13:45:00|2436.6|2430.6|2437.6|2431.6|2439.4|2433.4|2435.9|2429.9|39
1649080200000|2022-04-04 13:50:00|2437.9|2431.9|2443.4|2437.4|2446.1|2440.1|2437.6|2431.6|75
1649080500000|2022-04-04 13:55:00|2444.1|2438.1|2441.6|2435.6|2444.4|2438.4|2440.6|2434.6|51
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2441.4|2435.4|2442.1|2436.1|2440.6|2434.6|24
1649081100000|2022-04-04 14:05:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2438.9|2432.9|30
1649081400000|2022-04-04 14:10:00|2442.4|2436.4|2443.4|2437.4|2445.1|2439.1|2441.4|2435.4|40
1649081700000|2022-04-04 14:15:00|2443.1|2437.1|2441.6|2435.6|2443.1|2437.1|2439.6|2433.6|44
1649082000000|2022-04-04 14:20:00|2441.9|2435.9|2442.1|2436.1|2444.4|2438.4|2440.6|2434.6|37
1649082300000|2022-04-04 14:25:00|2441.9|2435.9|2440.9|2434.9|2442.6|2436.6|2440.1|2434.1|71
1649082600000|2022-04-04 14:30:00|2440.6|2434.6|2440.6|2434.6|2442.6|2436.6|2439.4|2433.4|76
1649082900000|2022-04-04 14:35:00|2440.1|2434.1|2434.6|2428.6|2440.6|2434.6|2433.9|2427.9|75
1649083200000|2022-04-04 14:40:00|2434.4|2428.4|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|28
1649083500000|2022-04-04 14:45:00|2432.6|2426.6|2430.4|2424.4|2434.4|2428.4|2428.6|2422.6|45
1649083800000|2022-04-04 14:50:00|2430.6|2424.6|2431.9|2425.9|2432.1|2426.1|2429.1|2423.1|28
1649084100000|2022-04-04 14:55:00|2432.1|2426.1|2439.1|2433.1|2439.6|2433.6|2430.6|2424.6|89
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2432.9|2426.9|2442.9|2436.9|2432.1|2426.1|82
1649084700000|2022-04-04 15:05:00|2433.6|2427.6|2428.4|2422.4|2435.6|2429.6|2425.1|2419.1|78
1649085000000|2022-04-04 15:10:00|2427.9|2421.9|2425.9|2419.9|2430.4|2424.4|2425.6|2419.6|74
1649085300000|2022-04-04 15:15:00|2425.6|2419.6|2417|2408.8|2426.4|2420.4|2411.3|2402.3|144
1649085600000|2022-04-04 15:20:00|2416.3|2410.3|2421.6|2415.6|2422.6|2416.6|2415.1|2409.1|38
1649085900000|2022-04-04 15:25:00|2421.4|2415.4|2421.6|2415.6|2422.1|2416.1|2420.4|2414.4|11
1649086200000|2022-04-04 15:30:00|2422.1|2416.1|2419.9|2413.9|2422.6|2416.6|2419.6|2413.6|24
1649086500000|2022-04-04 15:35:00|2419.6|2413.6|2420.4|2414.4|2420.6|2414.6|2419.6|2413.6|9
1649086800000|2022-04-04 15:40:00|2419.6|2413.6|2422.9|2416.9|2422.9|2416.9|2419.6|2413.6|15
1649087100000|2022-04-04 15:45:00|2422.6|2416.6|2423.1|2417.1|2423.9|2417.9|2422.6|2416.6|8
1649087400000|2022-04-04 15:50:00|2422.9|2416.9|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|15
1649087700000|2022-04-04 15:55:00|2423.4|2417.4|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|15
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2422.6|2416.6|2424.1|2418.1|2422.6|2416.6|32
1649088300000|2022-04-04 16:05:00|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2421.6|2415.6|19
1649088600000|2022-04-04 16:10:00|2423.6|2417.6|2421.9|2415.9|2423.6|2417.6|2421.9|2415.9|20
1649088900000|2022-04-04 16:15:00|2422.1|2416.1|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|23
1649089200000|2022-04-04 16:20:00|2422.6|2416.6|2419.1|2413.1|2422.6|2416.6|2418.4|2412.4|28
1649089500000|2022-04-04 16:25:00|2419.4|2413.4|2417.6|2411.6|2419.4|2413.4|2416.6|2410.6|17
1649089800000|2022-04-04 16:30:00|2417.9|2411.9|2417.4|2411.4|2418.9|2412.9|2417.4|2411.4|14
1649090100000|2022-04-04 16:35:00|2417.1|2411.1|2411.4|2405.4|2417.1|2411.1|2411.4|2405.4|17
1649090400000|2022-04-04 16:40:00|2411.6|2405.6|2411.1|2405.1|2412.9|2406.9|2410.9|2404.9|27
1649090700000|2022-04-04 16:45:00|2410.9|2404.9|2406.4|2400.4|2410.9|2404.9|2406.1|2400.1|23
1649091000000|2022-04-04 16:50:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2405|2399|32
1649091300000|2022-04-04 16:55:00|2407.6|2401.6|2404.1|2398.1|2408.3|2402.3|2403.8|2397.8|65
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2411.3|2400|2411.5|2400.3|2406|2394.8|9
1649118000000|2022-04-05 00:20:00|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1649118300000|2022-04-05 00:25:00|2411.5|2400.3|2411.3|2400|2411.5|2400.3|2411.3|2400|2
1649119200000|2022-04-05 00:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.5|2400.3|15
1649120700000|2022-04-05 01:05:00|2411.5|2400.3|2413|2401.8|2413.8|2402.5|2411.5|2400.3|4
1649121300000|2022-04-05 01:15:00|2413.3|2402|2415.5|2404.3|2415.8|2404.5|2413|2401.8|11
1649121900000|2022-04-05 01:25:00|2415.8|2404.5|2417.8|2406.5|2417.8|2406.5|2415.8|2404.5|5
1649122500000|2022-04-05 01:35:00|2418|2406.8|2418.3|2407|2418.3|2407|2418|2406.8|2
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2420.8|2409.5|2420.8|2409.5|2418.8|2407.5|8
1649124300000|2022-04-05 02:05:00|2421|2409.8|2421.8|2410.5|2421.8|2410.5|2421|2409.8|2
1649124600000|2022-04-05 02:10:00|2420.8|2409.5|2421|2409.8|2421|2409.8|2420.8|2409.5|2
1649124900000|2022-04-05 02:15:00|2421.5|2410.3|2421.3|2410|2421.5|2410.3|2421.3|2410|2
1649125500000|2022-04-05 02:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649127000000|2022-04-05 02:50:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649127900000|2022-04-05 03:05:00|2422.5|2411.3|2422.8|2411.5|2422.8|2411.5|2422.5|2411.3|2
1649129400000|2022-04-05 03:30:00|2422.3|2411|2422.3|2411|2422.5|2411.3|2422|2410.8|10
1649129700000|2022-04-05 03:35:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649130600000|2022-04-05 03:50:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649130900000|2022-04-05 03:55:00|2422.3|2411|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649131800000|2022-04-05 04:10:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|2
1649132100000|2022-04-05 04:15:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649135400000|2022-04-05 05:10:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649136000000|2022-04-05 05:20:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649136300000|2022-04-05 05:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649137200000|2022-04-05 05:40:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649137500000|2022-04-05 05:45:00|2422.3|2411|2423.5|2412.3|2423.5|2412.3|2422.3|2411|2
1649137800000|2022-04-05 05:50:00|2424|2412.8|2422.8|2411.5|2424.8|2413.5|2422.3|2411|8
1649138700000|2022-04-05 06:05:00|2421.5|2410.3|2422.5|2411.3|2422.8|2411.5|2421|2409.8|10
1649139000000|2022-04-05 06:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649139300000|2022-04-05 06:15:00|2424.5|2413.3|2427|2415.8|2428.3|2417|2424.5|2413.3|7
1649139600000|2022-04-05 06:20:00|2426.8|2415.5|2427|2415.8|2427.3|2416|2426.8|2415.5|13
1649139900000|2022-04-05 06:25:00|2426.8|2413.3|2424.3|2413|2426.8|2413.5|2424.3|2412.5|9
1649140200000|2022-04-05 06:30:00|2423.8|2412.5|2423.5|2412.3|2423.8|2412.5|2423.5|2412.3|2
1649140800000|2022-04-05 06:40:00|2423.8|2412.5|2423.5|2412.3|2424|2412.8|2422|2410.8|7
1649141100000|2022-04-05 06:45:00|2423.3|2412|2421|2409.8|2423.3|2412|2421|2409.8|9
1649141400000|2022-04-05 06:50:00|2421.8|2410.5|2426.3|2415|2426.3|2415|2421.3|2410|30
1649141700000|2022-04-05 06:55:00|2423.6|2417.6|2424.1|2418.1|2426.9|2420.9|2423.4|2417.4|44
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.9|2420.9|2428.4|2422.4|2422.4|2416.4|47
1649142300000|2022-04-05 07:05:00|2427.6|2421.6|2432.1|2426.1|2432.6|2426.6|2427.1|2421.1|22
1649142600000|2022-04-05 07:10:00|2432.4|2426.4|2432.1|2426.1|2433.9|2427.9|2431.6|2425.6|33
1649142900000|2022-04-05 07:15:00|2432.4|2426.4|2426.9|2420.9|2432.6|2426.6|2426.9|2420.9|46
1649143200000|2022-04-05 07:20:00|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2426.1|2420.1|25
1649143500000|2022-04-05 07:25:00|2426.6|2420.6|2425.1|2419.1|2427.6|2421.6|2424.4|2418.4|40
1649143800000|2022-04-05 07:30:00|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2424.4|2418.4|18
1649144100000|2022-04-05 07:35:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2420.6|2414.6|10
1649144400000|2022-04-05 07:40:00|2420.4|2414.4|2422.6|2416.6|2423.4|2417.4|2418.1|2412.1|47
1649144700000|2022-04-05 07:45:00|2422.4|2416.4|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|25
1649145000000|2022-04-05 07:50:00|2427.1|2421.1|2426.1|2420.1|2427.1|2421.1|2425.1|2419.1|12
1649145300000|2022-04-05 07:55:00|2426.4|2420.4|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|10
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.9|2419.9|2431.6|2425.6|2425.6|2419.6|37
1649145900000|2022-04-05 08:05:00|2426.6|2420.6|2430.1|2424.1|2430.6|2424.6|2426.6|2420.6|22
1649146200000|2022-04-05 08:10:00|2430.4|2424.4|2427.9|2421.9|2430.6|2424.6|2427.4|2421.4|16
1649146500000|2022-04-05 08:15:00|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.4|2420.4|12
1649146800000|2022-04-05 08:20:00|2426.9|2420.9|2425.1|2419.1|2426.9|2420.9|2423.4|2417.4|19
1649147100000|2022-04-05 08:25:00|2424.9|2418.9|2419.1|2413.1|2424.9|2418.9|2418.4|2412.4|41
1649147400000|2022-04-05 08:30:00|2418.4|2412.4|2405.6|2399.6|2418.6|2412.6|2405.6|2399.6|55
1649147700000|2022-04-05 08:35:00|2404.9|2398.9|2413.4|2407.4|2413.4|2407.4|2404.9|2398.9|31
1649148000000|2022-04-05 08:40:00|2414.1|2408.1|2418.9|2412.9|2419.4|2413.4|2413.9|2407.9|23
1649148300000|2022-04-05 08:45:00|2418.6|2412.6|2418.4|2412.4|2419.6|2413.6|2417.6|2411.6|14
1649148600000|2022-04-05 08:50:00|2418.6|2412.6|2418.6|2412.6|2419.1|2413.1|2417.1|2411.1|22
1649148900000|2022-04-05 08:55:00|2419.1|2413.1|2425.4|2419.4|2426.1|2420.1|2418.9|2412.9|22
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2423.9|2417.9|2425.1|2419.1|2423.9|2417.9|6
1649149500000|2022-04-05 09:05:00|2424.1|2418.1|2421.1|2415.1|2424.1|2418.1|2421.1|2415.1|8
1649149800000|2022-04-05 09:10:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|7
1649150100000|2022-04-05 09:15:00|2419.9|2413.9|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|7
1649150400000|2022-04-05 09:20:00|2423.6|2417.6|2424.6|2418.6|2424.9|2418.9|2423.1|2417.1|15
1649150700000|2022-04-05 09:25:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|4
1649151000000|2022-04-05 09:30:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649151300000|2022-04-05 09:35:00|2422.9|2416.9|2421.6|2415.6|2422.9|2416.9|2421.6|2415.6|5
1649151600000|2022-04-05 09:40:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1649151900000|2022-04-05 09:45:00|2421.6|2415.6|2420.1|2414.1|2421.9|2415.9|2420.1|2414.1|7
1649152200000|2022-04-05 09:50:00|2420.4|2414.4|2419.4|2413.4|2421.1|2415.1|2419.4|2413.4|6
1649152500000|2022-04-05 09:55:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|7
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.4|2414.4|16
1649153100000|2022-04-05 10:05:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|17
1649153400000|2022-04-05 10:10:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2420.9|2414.9|9
1649153700000|2022-04-05 10:15:00|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|11
1649154000000|2022-04-05 10:20:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|10
1649154300000|2022-04-05 10:25:00|2421.6|2415.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|16
1649154600000|2022-04-05 10:30:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|19
1649154900000|2022-04-05 10:35:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|7
1649155200000|2022-04-05 10:40:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|21
1649155500000|2022-04-05 10:45:00|2422.4|2416.4|2422.1|2416.1|2422.9|2416.9|2422.1|2416.1|4
1649155800000|2022-04-05 10:50:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|12
1649156100000|2022-04-05 10:55:00|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|5
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2421.4|2415.4|2422.1|2416.1|2421.1|2415.1|20
1649156700000|2022-04-05 11:05:00|2421.1|2415.1|2418.9|2412.9|2421.1|2415.1|2417.4|2411.4|30
1649157000000|2022-04-05 11:10:00|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.1|2412.1|26
1649157300000|2022-04-05 11:15:00|2419.4|2413.4|2416.6|2410.6|2420.6|2414.6|2414.6|2408.6|36
1649157600000|2022-04-05 11:20:00|2416.1|2410.1|2418.6|2412.6|2418.9|2412.9|2415.6|2409.6|24
1649157900000|2022-04-05 11:25:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|6
1649158200000|2022-04-05 11:30:00|2418.1|2412.1|2412.4|2406.4|2418.1|2412.1|2407.6|2401.6|54
1649158500000|2022-04-05 11:35:00|2412.1|2406.1|2410.4|2404.4|2412.1|2406.1|2409.9|2403.9|26
1649158800000|2022-04-05 11:40:00|2410.6|2404.6|2413.6|2407.6|2413.9|2407.9|2410.4|2404.4|13
1649159100000|2022-04-05 11:45:00|2414.1|2408.1|2412.6|2406.6|2415.6|2409.6|2412.1|2406.1|26
1649159400000|2022-04-05 11:50:00|2412.9|2406.9|2409.1|2403.1|2413.6|2407.6|2407.9|2401.9|42
1649159700000|2022-04-05 11:55:00|2409.4|2403.4|2411.1|2405.1|2412.1|2406.1|2406.4|2400.4|32
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2412.4|2406.4|2413.1|2407.1|2408.6|2402.6|33
1649160300000|2022-04-05 12:05:00|2412.6|2406.6|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|17
1649160600000|2022-04-05 12:10:00|2413.6|2407.6|2414.4|2408.4|2415.4|2409.4|2412.1|2406.1|51
1649160900000|2022-04-05 12:15:00|2414.1|2408.1|2416.6|2410.6|2418.4|2412.4|2412.4|2406.4|45
1649161200000|2022-04-05 12:20:00|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|37
1649161500000|2022-04-05 12:25:00|2412.4|2406.4|2414.6|2408.6|2415.4|2409.4|2412.4|2406.4|38
1649161800000|2022-04-05 12:30:00|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|24
1649162100000|2022-04-05 12:35:00|2414.1|2408.1|2413.9|2407.9|2414.6|2408.6|2413.6|2407.6|13
1649162400000|2022-04-05 12:40:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|14
1649162700000|2022-04-05 12:45:00|2414.4|2408.4|2414.9|2408.9|2416.9|2410.9|2413.9|2407.9|22
1649163000000|2022-04-05 12:50:00|2415.1|2409.1|2415.6|2409.6|2416.4|2410.4|2414.4|2408.4|23
1649163300000|2022-04-05 12:55:00|2414.9|2408.9|2415.6|2409.6|2415.9|2409.9|2414.9|2408.9|17
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2417.6|2411.6|2417.9|2411.9|2415.9|2409.9|21
1649163900000|2022-04-05 13:05:00|2418.1|2412.1|2423.4|2417.4|2424.6|2418.6|2417.1|2411.1|61
1649164200000|2022-04-05 13:10:00|2423.6|2417.6|2423.1|2417.1|2424.4|2418.4|2422.6|2416.6|32
1649164500000|2022-04-05 13:15:00|2423.4|2417.4|2422.4|2416.4|2424.6|2418.6|2421.4|2415.4|21
1649164800000|2022-04-05 13:20:00|2422.6|2416.6|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|38
1649165100000|2022-04-05 13:25:00|2427.1|2421.1|2430.4|2424.4|2432.1|2426.1|2427.1|2421.1|31
1649165400000|2022-04-05 13:30:00|2430.6|2424.6|2433.1|2427.1|2434.6|2428.6|2428.1|2422.1|51
1649165700000|2022-04-05 13:35:00|2433.4|2427.4|2436.1|2430.1|2437.9|2431.9|2432.6|2426.6|32
1649166000000|2022-04-05 13:40:00|2436.4|2430.4|2438.6|2432.6|2439.1|2433.1|2436.4|2430.4|31
1649166300000|2022-04-05 13:45:00|2439.1|2433.1|2439.4|2433.4|2440.9|2434.9|2438.6|2432.6|25
1649166600000|2022-04-05 13:50:00|2439.6|2433.6|2440.1|2434.1|2440.9|2434.9|2437.1|2431.1|30
1649166900000|2022-04-05 13:55:00|2440.4|2434.4|2437.6|2431.6|2440.4|2434.4|2436.4|2430.4|26
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2431.4|2425.4|2438.4|2432.4|2430.4|2424.4|46
1649167500000|2022-04-05 14:05:00|2431.9|2425.9|2428.4|2422.4|2435.9|2429.9|2428.4|2422.4|42
1649167800000|2022-04-05 14:10:00|2427.4|2421.4|2425.4|2419.4|2429.4|2423.4|2422.6|2416.6|42
1649168100000|2022-04-05 14:15:00|2425.1|2419.1|2426.6|2420.6|2428.1|2422.1|2425.1|2419.1|36
1649168400000|2022-04-05 14:20:00|2426.9|2420.9|2426.1|2420.1|2430.4|2424.4|2425.9|2419.9|46
1649168700000|2022-04-05 14:25:00|2426.6|2420.6|2426.9|2420.9|2427.9|2421.9|2425.6|2419.6|48
1649169000000|2022-04-05 14:30:00|2427.1|2421.1|2422.4|2416.4|2431.4|2425.4|2421.9|2415.9|42
1649169300000|2022-04-05 14:35:00|2422.1|2416.1|2420.1|2414.1|2423.1|2417.1|2417.4|2411.4|33
1649169600000|2022-04-05 14:40:00|2419.9|2413.9|2417.1|2411.1|2424.9|2418.9|2415.9|2409.9|49
1649169900000|2022-04-05 14:45:00|2417.6|2411.6|2410.9|2404.9|2417.6|2411.6|2409.1|2403.1|44
1649170200000|2022-04-05 14:50:00|2410.4|2404.4|2413.9|2407.9|2414.6|2408.6|2408.9|2402.9|36
1649170500000|2022-04-05 14:55:00|2413.4|2407.4|2417.4|2411.4|2417.6|2411.6|2413.4|2407.4|51
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2422.4|2416.4|2422.9|2416.9|2415.4|2409.4|59
1649171100000|2022-04-05 15:05:00|2421.9|2415.9|2425.9|2419.9|2429.6|2423.6|2421.4|2415.4|58
1649171400000|2022-04-05 15:10:00|2425.6|2419.6|2426.6|2420.6|2428.6|2422.6|2424.6|2418.6|55
1649171700000|2022-04-05 15:15:00|2426.9|2420.9|2431.9|2425.9|2433.6|2427.6|2426.6|2420.6|120
1649172000000|2022-04-05 15:20:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2430.6|2424.6|44
1649172300000|2022-04-05 15:25:00|2431.1|2425.1|2431.1|2425.1|2431.9|2425.9|2428.1|2422.1|45
1649172600000|2022-04-05 15:30:00|2430.9|2424.9|2427.1|2421.1|2430.9|2424.9|2425.1|2419.1|46
1649172900000|2022-04-05 15:35:00|2426.4|2420.4|2431.9|2425.9|2432.1|2426.1|2426.1|2420.1|12
1649173200000|2022-04-05 15:40:00|2431.6|2425.6|2433.1|2427.1|2433.1|2427.1|2430.9|2424.9|8
1649173500000|2022-04-05 15:45:00|2433.4|2427.4|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|24
1649173800000|2022-04-05 15:50:00|2432.6|2426.6|2431.1|2425.1|2433.4|2427.4|2430.4|2424.4|23
1649174100000|2022-04-05 15:55:00|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2429.9|2423.9|22
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|10
1649174700000|2022-04-05 16:05:00|2429.4|2423.4|2424.6|2418.6|2429.6|2423.6|2424.6|2418.6|12
1649175000000|2022-04-05 16:10:00|2424.1|2418.1|2421.4|2415.4|2424.1|2418.1|2421.4|2415.4|11
1649175300000|2022-04-05 16:15:00|2421.9|2415.9|2425.1|2419.1|2425.1|2419.1|2421.9|2415.9|19
1649175600000|2022-04-05 16:20:00|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1649175900000|2022-04-05 16:25:00|2424.6|2418.6|2422.6|2416.6|2424.6|2418.6|2422.6|2416.6|8
1649176200000|2022-04-05 16:30:00|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.6|2416.6|25
1649176500000|2022-04-05 16:35:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649176800000|2022-04-05 16:40:00|2423.1|2417.1|2416.6|2410.6|2423.1|2417.1|2416.6|2410.6|15
1649177100000|2022-04-05 16:45:00|2415.6|2409.6|2416.9|2410.9|2416.9|2410.9|2414.1|2408.1|14
1649177400000|2022-04-05 16:50:00|2415.6|2409.6|2413.1|2407.1|2415.6|2409.6|2413.1|2407.1|7
1649177700000|2022-04-05 16:55:00|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2412.4|2406.4|6
1649203200000|2022-04-06 00:00:00|2411|2399.8|2411.5|2400.3|2411.8|2400.5|2411|2399.8|4
1649203500000|2022-04-06 00:05:00|2411.8|2400.5|2412.3|2401|2414|2402.8|2411.5|2400.3|13
1649204400000|2022-04-06 00:20:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649205900000|2022-04-06 00:45:00|2411.5|2400.3|2408.5|2397.3|2411.5|2400.3|2408.5|2397.3|2
1649206200000|2022-04-06 00:50:00|2409.3|2398|2408.3|2397|2409.5|2398.3|2408.3|2397|5
1649206500000|2022-04-06 00:55:00|2408|2396.8|2402.8|2391.5|2408|2396.8|2402.8|2389.8|8
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2399.3|2388|2403.5|2392.3|2399|2386.3|32
1649207100000|2022-04-06 01:05:00|2399|2387.8|2401|2389.8|2401|2389.8|2399|2387.8|7
1649207400000|2022-04-06 01:10:00|2401.3|2390|2404.8|2393.5|2405.5|2394.3|2401.3|2390|17
1649207700000|2022-04-06 01:15:00|2404.3|2393|2404.8|2393.5|2405.3|2394|2404.3|2393|6
1649208000000|2022-04-06 01:20:00|2405.3|2394|2408.8|2397.5|2408.8|2397.5|2405.3|2394|18
1649208300000|2022-04-06 01:25:00|2408.3|2397|2408.3|2397|2408.5|2397.3|2407.8|2396.5|7
1649208600000|2022-04-06 01:30:00|2407.5|2396.3|2407.5|2396.3|2408.5|2397.3|2407.5|2396.3|8
1649208900000|2022-04-06 01:35:00|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1649209200000|2022-04-06 01:40:00|2407.5|2396.3|2408|2396.8|2408|2396.8|2407.5|2396.3|2
1649209800000|2022-04-06 01:50:00|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1649212200000|2022-04-06 02:30:00|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1649212800000|2022-04-06 02:40:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649213100000|2022-04-06 02:45:00|2409.3|2398|2410.5|2399.3|2410.5|2399.3|2409.3|2398|3
1649213400000|2022-04-06 02:50:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649213700000|2022-04-06 02:55:00|2410|2398.8|2410.5|2399.3|2410.8|2399.5|2410|2398.8|4
1649214300000|2022-04-06 03:05:00|2410.3|2399|2410|2398.8|2410.3|2399|2410|2398.8|2
1649214600000|2022-04-06 03:10:00|2409.5|2398.3|2407.3|2396|2409.5|2398.3|2405.5|2394.3|10
1649214900000|2022-04-06 03:15:00|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|1
1649215500000|2022-04-06 03:25:00|2407|2395.8|2407.5|2396.3|2407.5|2396.3|2407|2395.8|2
1649216100000|2022-04-06 03:35:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217000000|2022-04-06 03:50:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217300000|2022-04-06 03:55:00|2408.3|2397|2409.8|2398.5|2409.8|2398.5|2408.3|2397|5
1649219700000|2022-04-06 04:35:00|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649220600000|2022-04-06 04:50:00|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1649220900000|2022-04-06 04:55:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.5|2398.3|3
1649221200000|2022-04-06 05:00:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1649222700000|2022-04-06 05:25:00|2410.3|2399|2410.3|2399|2410.3|2399|2410.3|2399|1
1649223000000|2022-04-06 05:30:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649223300000|2022-04-06 05:35:00|2411.3|2400|2411.3|2400|2411.3|2400|2411.3|2400|1
1649223900000|2022-04-06 05:45:00|2410.5|2399.3|2412.8|2401.5|2412.8|2401.5|2410.5|2399.3|13
1649224200000|2022-04-06 05:50:00|2413|2401.8|2415.3|2404|2416|2404.8|2413|2401.8|12
1649224500000|2022-04-06 05:55:00|2414.8|2403.5|2413.3|2402|2415|2403.8|2412.3|2401|15
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2411.8|2400.5|2414.8|2403.5|2411.8|2400.5|10
1649225100000|2022-04-06 06:05:00|2412.8|2401.5|2414.3|2403|2415|2403.8|2412.5|2401.3|13
1649225400000|2022-04-06 06:10:00|2414.5|2403.3|2414.5|2403.3|2415|2403.8|2414.3|2403|7
1649225700000|2022-04-06 06:15:00|2414.3|2403|2414.3|2403|2414.5|2403.3|2414.3|2403|3
1649226000000|2022-04-06 06:20:00|2414.5|2403.3|2413|2401.8|2414.5|2403.3|2412|2400.8|7
1649226300000|2022-04-06 06:25:00|2413.3|2402|2413|2401.8|2413.3|2402|2412|2400.8|3
1649226600000|2022-04-06 06:30:00|2413.3|2402|2413.5|2402.3|2415|2403.3|2413|2401.8|8
1649226900000|2022-04-06 06:35:00|2413|2401.8|2413|2401.8|2413|2401.8|2412.8|2401.5|3
1649227200000|2022-04-06 06:40:00|2413.5|2402.3|2413.3|2402|2413.8|2402.5|2413|2401.8|5
1649227500000|2022-04-06 06:45:00|2413|2401.8|2412.8|2401.5|2413|2401.8|2412.8|2401.5|2
1649227800000|2022-04-06 06:50:00|2413|2401.8|2412.5|2401.3|2413|2401.8|2411.3|2400|11
1649228100000|2022-04-06 06:55:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|17
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2416.4|2410.4|2416.9|2410.9|2410.9|2404.9|40
1649228700000|2022-04-06 07:05:00|2416.6|2410.6|2414.9|2408.9|2416.9|2410.9|2414.4|2408.4|17
1649229000000|2022-04-06 07:10:00|2415.1|2409.1|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|14
1649229300000|2022-04-06 07:15:00|2414.9|2408.9|2414.1|2408.1|2415.1|2409.1|2414.1|2408.1|10
1649229600000|2022-04-06 07:20:00|2413.6|2407.6|2411.4|2405.4|2413.6|2407.6|2411.1|2405.1|8
1649229900000|2022-04-06 07:25:00|2411.1|2405.1|2412.1|2406.1|2412.4|2406.4|2410.9|2404.9|8
1649230200000|2022-04-06 07:30:00|2411.9|2405.9|2408.4|2402.4|2411.9|2405.9|2408.4|2402.4|12
1649230500000|2022-04-06 07:35:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2405.9|2399.9|19
1649230800000|2022-04-06 07:40:00|2407.4|2401.4|2407.1|2401.1|2408.1|2402.1|2406.9|2400.9|30
1649231100000|2022-04-06 07:45:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.4|2401.4|15
1649231400000|2022-04-06 07:50:00|2407.6|2401.6|2404.4|2398.4|2407.9|2401.9|2404.1|2398.1|9
1649231700000|2022-04-06 07:55:00|2404.1|2398.1|2402.6|2396.6|2404.4|2398.4|2402.4|2396.4|15
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2403.9|2397.9|2410.9|2404.9|2402.9|2396.9|50
1649232300000|2022-04-06 08:05:00|2404.1|2398.1|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|24
1649232600000|2022-04-06 08:10:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|45
1649232900000|2022-04-06 08:15:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.1|2397.1|22
1649233200000|2022-04-06 08:20:00|2404.4|2398.4|2407.9|2401.9|2409.9|2403.9|2404.4|2398.4|17
1649233500000|2022-04-06 08:25:00|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.4|2400.4|17
1649233800000|2022-04-06 08:30:00|2406.4|2400.4|2407.6|2401.6|2407.6|2401.6|2406.1|2400.1|6
1649234100000|2022-04-06 08:35:00|2407.9|2401.9|2410.1|2404.1|2411.6|2405.6|2407.9|2401.9|19
1649234400000|2022-04-06 08:40:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2408.4|2402.4|12
1649234700000|2022-04-06 08:45:00|2410.1|2404.1|2410.6|2404.6|2412.4|2406.4|2410.1|2404.1|13
1649235000000|2022-04-06 08:50:00|2410.9|2404.9|2414.4|2408.4|2414.4|2408.4|2410.9|2404.9|15
1649235300000|2022-04-06 08:55:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2412.6|2406.6|8
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2411.6|2405.6|2413.9|2407.9|2411.1|2405.1|9
1649235900000|2022-04-06 09:05:00|2411.4|2405.4|2412.6|2406.6|2412.6|2406.6|2411.4|2405.4|6
1649236200000|2022-04-06 09:10:00|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|8
1649236500000|2022-04-06 09:15:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2413.1|2407.1|4
1649236800000|2022-04-06 09:20:00|2413.9|2407.9|2413.4|2407.4|2413.9|2407.9|2411.6|2405.6|12
1649237100000|2022-04-06 09:25:00|2413.1|2407.1|2410.1|2404.1|2413.4|2407.4|2410.1|2404.1|23
1649237400000|2022-04-06 09:30:00|2409.9|2403.9|2416.9|2410.9|2416.9|2410.9|2409.9|2403.9|18
1649237700000|2022-04-06 09:35:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.4|2408.4|12
1649238000000|2022-04-06 09:40:00|2415.1|2409.1|2416.6|2410.6|2417.1|2411.1|2415.1|2409.1|23
1649238300000|2022-04-06 09:45:00|2417.6|2411.6|2417.9|2411.9|2419.4|2413.4|2416.6|2410.6|20
1649238600000|2022-04-06 09:50:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649238900000|2022-04-06 09:55:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|3
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2415.9|2409.9|2417.6|2411.6|2412.1|2406.1|26
1649239500000|2022-04-06 10:05:00|2416.1|2410.1|2419.6|2413.6|2420.1|2414.1|2416.1|2410.1|26
1649239800000|2022-04-06 10:10:00|2420.1|2414.1|2420.9|2414.9|2424.1|2418.1|2418.9|2412.9|43
1649240100000|2022-04-06 10:15:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2419.9|2413.9|48
1649240400000|2022-04-06 10:20:00|2421.1|2415.1|2423.1|2417.1|2424.1|2418.1|2420.4|2414.4|22
1649240700000|2022-04-06 10:25:00|2423.9|2417.9|2422.1|2416.1|2424.4|2418.4|2420.9|2414.9|15
1649241000000|2022-04-06 10:30:00|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1649241300000|2022-04-06 10:35:00|2421.4|2415.4|2419.6|2413.6|2421.4|2415.4|2419.6|2413.6|5
1649241600000|2022-04-06 10:40:00|2419.9|2413.9|2419.1|2413.1|2420.4|2414.4|2419.1|2413.1|7
1649241900000|2022-04-06 10:45:00|2418.9|2412.9|2414.6|2408.6|2418.9|2412.9|2413.9|2407.9|27
1649242200000|2022-04-06 10:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2412.9|2406.9|6
1649242500000|2022-04-06 10:55:00|2413.6|2407.6|2414.9|2408.9|2414.9|2408.9|2412.6|2406.6|16
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|4
1649243100000|2022-04-06 11:05:00|2414.9|2408.9|2419.1|2413.1|2419.1|2413.1|2414.9|2408.9|8
1649243400000|2022-04-06 11:10:00|2418.4|2412.4|2416.6|2410.6|2418.4|2412.4|2415.9|2409.9|15
1649243700000|2022-04-06 11:15:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649244000000|2022-04-06 11:20:00|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1649244300000|2022-04-06 11:25:00|2417.9|2411.9|2416.1|2410.1|2418.4|2412.4|2416.1|2410.1|7
1649244600000|2022-04-06 11:30:00|2415.9|2409.9|2414.6|2408.6|2416.4|2410.4|2414.6|2408.6|13
1649244900000|2022-04-06 11:35:00|2414.9|2408.9|2412.9|2406.9|2416.4|2410.4|2412.6|2406.6|12
1649245200000|2022-04-06 11:40:00|2412.4|2406.4|2415.1|2409.1|2415.1|2409.1|2409.6|2403.6|21
1649245500000|2022-04-06 11:45:00|2414.9|2408.9|2405.4|2399.4|2414.9|2408.9|2404.6|2398.6|50
1649245800000|2022-04-06 11:50:00|2404.6|2398.6|2407.4|2401.4|2408.1|2402.1|2400.9|2394.9|48
1649246100000|2022-04-06 11:55:00|2407.6|2401.6|2407.4|2401.4|2408.6|2402.6|2404.4|2398.4|30
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2409.9|2403.9|2409.9|2403.9|2405.6|2399.6|19
1649246700000|2022-04-06 12:05:00|2409.6|2403.6|2414.9|2408.9|2415.1|2409.1|2408.9|2402.9|21
1649247000000|2022-04-06 12:10:00|2414.1|2408.1|2409.4|2403.4|2414.4|2408.4|2409.4|2403.4|24
1649247300000|2022-04-06 12:15:00|2409.6|2403.6|2410.9|2404.9|2411.9|2405.9|2409.6|2403.6|23
1649247600000|2022-04-06 12:20:00|2410|2404|2407.9|2401.9|2410|2404|2407|2401|29
1649247900000|2022-04-06 12:25:00|2408.1|2402.1|2408.4|2402.4|2410.6|2404.6|2407.6|2401.6|17
1649248200000|2022-04-06 12:30:00|2409.4|2403.4|2410.1|2404.1|2410.1|2404.1|2407.6|2401.6|21
1649248500000|2022-04-06 12:35:00|2409.9|2403.9|2410.9|2404.9|2412.4|2406.4|2408.9|2402.9|19
1649248800000|2022-04-06 12:40:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649249100000|2022-04-06 12:45:00|2410.9|2404.9|2411.6|2405.6|2411.9|2405.9|2409.6|2403.6|11
1649249400000|2022-04-06 12:50:00|2411.4|2405.4|2410.4|2404.4|2411.9|2405.9|2409.4|2403.4|29
1649249700000|2022-04-06 12:55:00|2410.6|2404.6|2412.9|2406.9|2414.4|2408.4|2410.1|2404.1|25
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2406.4|2400.4|80
1649250300000|2022-04-06 13:05:00|2411.4|2405.4|2409.9|2403.9|2412.1|2406.1|2408.1|2402.1|87
1649250600000|2022-04-06 13:10:00|2409.6|2403.6|2409.6|2403.6|2411.1|2405.1|2408.4|2402.4|84
1649250900000|2022-04-06 13:15:00|2408.9|2402.9|2408.6|2402.6|2410.6|2404.6|2405.6|2399.6|89
1649251200000|2022-04-06 13:20:00|2408.9|2402.9|2408.6|2402.6|2410.1|2404.1|2406.4|2400.4|49
1649251500000|2022-04-06 13:25:00|2408.4|2402.4|2408.6|2402.6|2409.9|2403.9|2407.1|2401.1|48
1649251800000|2022-04-06 13:30:00|2408.9|2402.9|2407.1|2401.1|2412.1|2406.1|2405.1|2399.1|80
1649252100000|2022-04-06 13:35:00|2407.4|2401.4|2409.4|2403.4|2409.9|2403.9|2405.4|2399.4|31
1649252400000|2022-04-06 13:40:00|2409.1|2403.1|2404.6|2398.6|2410.4|2404.4|2404.1|2398.1|35
1649252700000|2022-04-06 13:45:00|2404.1|2398.1|2407.1|2401.1|2407.6|2401.6|2404.1|2398.1|30
1649253000000|2022-04-06 13:50:00|2407.4|2401.4|2408.4|2402.4|2410.4|2404.4|2405.9|2399.9|50
1649253300000|2022-04-06 13:55:00|2408.1|2402.1|2413.1|2407.1|2413.1|2407.1|2408.1|2402.1|32
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2412.9|2406.9|2414.1|2408.1|2411.1|2405.1|34
1649253900000|2022-04-06 14:05:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2411.1|2405.1|22
1649254200000|2022-04-06 14:10:00|2411.4|2405.4|2412.6|2406.6|2415.6|2409.6|2411.4|2405.4|39
1649254500000|2022-04-06 14:15:00|2412.4|2406.4|2414.1|2408.1|2414.6|2408.6|2409.4|2403.4|61
1649254800000|2022-04-06 14:20:00|2413.9|2407.9|2412.4|2406.4|2413.9|2407.9|2410.9|2404.9|37
1649255100000|2022-04-06 14:25:00|2412.1|2406.1|2412.1|2406.1|2413.1|2407.1|2411.1|2405.1|25
1649255400000|2022-04-06 14:30:00|2411.9|2405.9|2411.1|2405.1|2411.9|2405.9|2409.4|2403.4|32
1649255700000|2022-04-06 14:35:00|2411.4|2405.4|2413.1|2407.1|2413.1|2407.1|2410.4|2404.4|18
1649256000000|2022-04-06 14:40:00|2413.9|2407.9|2410.6|2404.6|2415.6|2409.6|2410.6|2404.6|44
1649256300000|2022-04-06 14:45:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.9|2402.9|11
1649256600000|2022-04-06 14:50:00|2408.4|2402.4|2408.6|2402.6|2409.6|2403.6|2404.6|2398.6|35
1649256900000|2022-04-06 14:55:00|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2406.6|2400.6|34
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2413.6|2407.6|2418.1|2412.1|2407.1|2401.1|42
1649257500000|2022-04-06 15:05:00|2413.9|2407.9|2414.6|2408.6|2416.6|2410.6|2411.6|2405.6|30
1649257800000|2022-04-06 15:10:00|2414.9|2408.9|2416.6|2410.6|2417.1|2411.1|2411.1|2405.1|54
1649258100000|2022-04-06 15:15:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2412.9|2406.9|68
1649258400000|2022-04-06 15:20:00|2416.6|2410.6|2413.6|2407.6|2416.6|2410.6|2412.1|2406.1|55
1649258700000|2022-04-06 15:25:00|2413.9|2407.9|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|27
1649259000000|2022-04-06 15:30:00|2414.4|2408.4|2416.6|2410.6|2418.4|2412.4|2413.4|2407.4|67
1649259300000|2022-04-06 15:35:00|2416.9|2410.9|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|17
1649259600000|2022-04-06 15:40:00|2416.9|2410.9|2420.1|2414.1|2420.4|2414.4|2416.9|2410.9|44
1649259900000|2022-04-06 15:45:00|2420.4|2414.4|2420.6|2414.6|2421.1|2415.1|2419.1|2413.1|22
1649260200000|2022-04-06 15:50:00|2420.9|2414.9|2421.4|2415.4|2422.5|2416.5|2420.9|2414.9|17
1649260500000|2022-04-06 15:55:00|2421.9|2415.9|2422.1|2416.1|2423.4|2417.4|2421.9|2415.9|19
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|9
1649261100000|2022-04-06 16:05:00|2422.1|2416.1|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|8
1649262000000|2022-04-06 16:20:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|4
1649262300000|2022-04-06 16:25:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|3
1649262600000|2022-04-06 16:30:00|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2419.4|2413.4|12
1649262900000|2022-04-06 16:35:00|2420.9|2414.9|2420.1|2414.1|2421.1|2415.1|2420.1|2414.1|7
1649263200000|2022-04-06 16:40:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1649263500000|2022-04-06 16:45:00|2419.9|2413.9|2420.6|2414.6|2421.1|2415.1|2419.9|2413.9|18
1649263800000|2022-04-06 16:50:00|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|12
1649264100000|2022-04-06 16:55:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.1|2414.1|15
1649289600000|2022-04-07 00:00:00|2420.3|2409|2420.3|2409|2420.3|2409|2420.3|2409|1
1649289900000|2022-04-07 00:05:00|2420|2406.5|2416.3|2405|2420|2408.5|2415.3|2404|22
1649290200000|2022-04-07 00:10:00|2415.8|2404.5|2412.3|2401|2415.8|2404.5|2412.3|2401|10
1649290500000|2022-04-07 00:15:00|2411.8|2400.5|2410|2398.8|2411.8|2400.5|2410|2398.8|7
1649292000000|2022-04-07 00:40:00|2409.5|2398.3|2409|2397.8|2409.5|2398.3|2409|2397.8|2
1649292300000|2022-04-07 00:45:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649293200000|2022-04-07 01:00:00|2409.3|2398|2413.3|2402|2413.8|2402.5|2409.3|2398|20
1649293500000|2022-04-07 01:05:00|2412.8|2401.5|2415.3|2404|2415.5|2404.3|2412.8|2401.5|24
1649293800000|2022-04-07 01:10:00|2415.5|2404.3|2415.5|2404.3|2415.8|2404.5|2415.3|2404|8
1649294100000|2022-04-07 01:15:00|2415|2403.8|2415.3|2404|2415.3|2404|2415|2403.8|2
1649294700000|2022-04-07 01:25:00|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649295000000|2022-04-07 01:30:00|2414.5|2403.3|2413.3|2402|2414.5|2403.3|2412.3|2401|6
1649295300000|2022-04-07 01:35:00|2413|2401.8|2413.3|2402|2413.3|2402|2413|2401.8|2
1649295600000|2022-04-07 01:40:00|2412.8|2401.5|2413.3|2402|2413.5|2402.3|2412.8|2401.5|8
1649295900000|2022-04-07 01:45:00|2412.8|2401.5|2412.5|2401.3|2413|2401.8|2412.5|2401.3|3
1649296200000|2022-04-07 01:50:00|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|1
1649297700000|2022-04-07 02:15:00|2412.3|2401|2412.8|2401.5|2412.8|2401.5|2412.3|2401|2
1649298000000|2022-04-07 02:20:00|2412|2400.8|2412.8|2401.5|2412.8|2401.5|2412|2400.8|2
1649299200000|2022-04-07 02:40:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649301900000|2022-04-07 03:25:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649302200000|2022-04-07 03:30:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649302800000|2022-04-07 03:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649304300000|2022-04-07 04:05:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649306400000|2022-04-07 04:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649307000000|2022-04-07 04:50:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649307300000|2022-04-07 04:55:00|2412.5|2401.3|2411.3|2400|2412.5|2401.3|2411.3|2400|2
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649308200000|2022-04-07 05:10:00|2410.8|2399.5|2410.3|2399|2410.8|2399.5|2410.3|2399|2
1649309100000|2022-04-07 05:25:00|2410|2398.8|2413|2401.8|2413.3|2402|2409.5|2398.3|6
1649309400000|2022-04-07 05:30:00|2412|2400.8|2411.5|2400.3|2412|2400.8|2411.3|2400|4
1649309700000|2022-04-07 05:35:00|2411.8|2400.5|2412|2400.8|2412|2400.8|2411.8|2400.5|2
1649310900000|2022-04-07 05:55:00|2412.3|2401|2412.5|2401.3|2412.5|2401.3|2411.8|2400.5|4
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2411.3|2400|2412.8|2401.5|2411|2399.8|7
1649311500000|2022-04-07 06:05:00|2411.8|2400.5|2415|2403.8|2415.5|2404.3|2411.8|2400.5|20
1649311800000|2022-04-07 06:10:00|2415.5|2404.3|2418.3|2407|2420|2408.8|2415|2403.8|29
1649312100000|2022-04-07 06:15:00|2418.5|2407.3|2420.3|2409|2421.5|2410.3|2418|2406.8|20
1649312400000|2022-04-07 06:20:00|2420.5|2409.3|2421.3|2410|2421.5|2410.3|2419.5|2408.3|15
1649312700000|2022-04-07 06:25:00|2421.8|2410.5|2423.3|2412|2424.5|2413.3|2421.8|2410.5|11
1649313000000|2022-04-07 06:30:00|2424|2412.8|2421.3|2410|2424|2412.8|2421|2409.8|18
1649313300000|2022-04-07 06:35:00|2421.5|2410.3|2423.8|2412.5|2424.5|2413.3|2421.5|2410.3|28
1649313600000|2022-04-07 06:40:00|2423|2411.8|2420|2408.8|2424.3|2413|2419.8|2408.5|17
1649313900000|2022-04-07 06:45:00|2420.3|2409|2420.3|2409|2420.3|2409|2420|2408.8|3
1649314200000|2022-04-07 06:50:00|2420|2408.8|2420.3|2409|2420.3|2409|2419.8|2408.5|3
1649314500000|2022-04-07 06:55:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|18
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2425.1|2419.1|2425.1|2419.1|2417.4|2411.4|33
1649315100000|2022-04-07 07:05:00|2424.6|2418.6|2424.6|2418.6|2424.9|2418.9|2423.4|2417.4|11
1649315400000|2022-04-07 07:10:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649315700000|2022-04-07 07:15:00|2424.6|2418.6|2421.4|2415.4|2424.9|2418.9|2421.1|2415.1|13
1649316000000|2022-04-07 07:20:00|2421.1|2415.1|2421.9|2415.9|2423.4|2417.4|2420.1|2414.1|36
1649316300000|2022-04-07 07:25:00|2422.4|2416.4|2418.6|2412.6|2422.4|2416.4|2416.9|2410.9|30
1649316600000|2022-04-07 07:30:00|2418.4|2412.4|2416.1|2410.1|2418.4|2412.4|2413.1|2407.1|35
1649316900000|2022-04-07 07:35:00|2415.9|2409.9|2414.4|2408.4|2417.6|2411.6|2413.4|2407.4|42
1649317200000|2022-04-07 07:40:00|2414.6|2408.6|2408.4|2402.4|2416.9|2410.9|2407.1|2401.1|65
1649317500000|2022-04-07 07:45:00|2408.1|2402.1|2408.1|2402.1|2409.9|2403.9|2407.6|2401.6|19
1649317800000|2022-04-07 07:50:00|2407.9|2401.9|2406.4|2400.4|2408.9|2402.9|2405.9|2399.9|24
1649318100000|2022-04-07 07:55:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2409.6|2403.6|2409.6|2403.6|2405.9|2399.9|28
1649318700000|2022-04-07 08:05:00|2409.4|2403.4|2399.6|2393.6|2409.4|2403.4|2396.4|2390.4|43
1649319000000|2022-04-07 08:10:00|2399.4|2393.4|2398.9|2392.9|2401.6|2395.6|2396.1|2390.1|29
1649319300000|2022-04-07 08:15:00|2398.6|2392.6|2400.1|2394.1|2404.6|2398.6|2398.6|2392.6|26
1649319600000|2022-04-07 08:20:00|2399.9|2393.9|2402.6|2396.6|2402.6|2396.6|2399.9|2393.9|6
1649319900000|2022-04-07 08:25:00|2403.6|2397.6|2405.4|2399.4|2406.1|2400.1|2403.6|2397.6|32
1649320200000|2022-04-07 08:30:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649320500000|2022-04-07 08:35:00|2405.9|2399.9|2408.9|2402.9|2410.1|2404.1|2404.9|2398.9|18
1649320800000|2022-04-07 08:40:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.1|2402.1|8
1649321100000|2022-04-07 08:45:00|2409.1|2403.1|2410.4|2404.4|2411.1|2405.1|2409.1|2403.1|10
1649321400000|2022-04-07 08:50:00|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|9
1649321700000|2022-04-07 08:55:00|2408.9|2402.9|2411.9|2405.9|2412.4|2406.4|2408.6|2402.6|17
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2409.9|2403.9|2411.6|2405.6|2409.6|2403.6|9
1649322300000|2022-04-07 09:05:00|2410.1|2404.1|2408.9|2402.9|2411.1|2405.1|2407.6|2401.6|26
1649322600000|2022-04-07 09:10:00|2409.1|2403.1|2408.4|2402.4|2410.9|2404.9|2407.6|2401.6|11
1649322900000|2022-04-07 09:15:00|2408.1|2402.1|2409.6|2403.6|2410.6|2404.6|2408.1|2402.1|16
1649323200000|2022-04-07 09:20:00|2409.9|2403.9|2412.4|2406.4|2412.4|2406.4|2408.9|2402.9|16
1649323500000|2022-04-07 09:25:00|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|4
1649323800000|2022-04-07 09:30:00|2411.4|2405.4|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|4
1649324100000|2022-04-07 09:35:00|2411.4|2405.4|2411.1|2405.1|2412.4|2406.4|2410.4|2404.4|23
1649324400000|2022-04-07 09:40:00|2410.4|2404.4|2409.9|2403.9|2411.4|2405.4|2409.4|2403.4|15
1649324700000|2022-04-07 09:45:00|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1649325000000|2022-04-07 09:50:00|2410.1|2404.1|2408.1|2402.1|2410.1|2404.1|2407.6|2401.6|12
1649325300000|2022-04-07 09:55:00|2408.6|2402.6|2407.4|2401.4|2408.6|2402.6|2405.4|2399.4|16
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2407.9|2401.9|2408.6|2402.6|2407.1|2401.1|6
1649325900000|2022-04-07 10:05:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1649326200000|2022-04-07 10:10:00|2407.4|2401.4|2406.9|2400.9|2408.1|2402.1|2406.4|2400.4|11
1649326500000|2022-04-07 10:15:00|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2402.4|2396.4|18
1649326800000|2022-04-07 10:20:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|4
1649327100000|2022-04-07 10:25:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|7
1649327400000|2022-04-07 10:30:00|2406.4|2400.4|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|18
1649327700000|2022-04-07 10:35:00|2406.9|2400.9|2408.4|2402.4|2408.4|2402.4|2406.9|2400.9|8
1649328000000|2022-04-07 10:40:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328300000|2022-04-07 10:45:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328600000|2022-04-07 10:50:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|11
1649328900000|2022-04-07 10:55:00|2407.9|2401.9|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|10
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|12
1649329500000|2022-04-07 11:05:00|2408.1|2402.1|2408.9|2402.9|2409.4|2403.4|2408.1|2402.1|11
1649329800000|2022-04-07 11:10:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|4
1649330100000|2022-04-07 11:15:00|2406.9|2400.9|2407.9|2401.9|2407.9|2401.9|2406.9|2400.9|6
1649330400000|2022-04-07 11:20:00|2408.1|2402.1|2408.6|2402.6|2409.4|2403.4|2408.1|2402.1|4
1649330700000|2022-04-07 11:25:00|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.6|2402.6|6
1649331000000|2022-04-07 11:30:00|2409.9|2403.9|2416.4|2410.4|2416.4|2410.4|2409.6|2403.6|25
1649331300000|2022-04-07 11:35:00|2415.9|2409.9|2414.6|2408.6|2415.9|2409.9|2414.4|2408.4|7
1649331600000|2022-04-07 11:40:00|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.4|2408.4|3
1649331900000|2022-04-07 11:45:00|2414.4|2408.4|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|11
1649332200000|2022-04-07 11:50:00|2414.1|2408.1|2413.6|2407.6|2417.6|2411.6|2413.6|2407.6|27
1649332500000|2022-04-07 11:55:00|2413.9|2407.9|2415.4|2409.4|2416.9|2410.9|2412.9|2406.9|20
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2418.9|2412.9|2418.9|2412.9|2415.1|2409.1|12
1649333100000|2022-04-07 12:05:00|2419.1|2413.1|2419.1|2413.1|2420.1|2414.1|2416.9|2410.9|17
1649333400000|2022-04-07 12:10:00|2419.4|2413.4|2419.4|2413.4|2422.1|2416.1|2419.1|2413.1|31
1649333700000|2022-04-07 12:15:00|2419.1|2413.1|2421.5|2415.5|2421.5|2415.5|2417.9|2411.9|16
1649334000000|2022-04-07 12:20:00|2421.4|2415.4|2415.1|2409.1|2422.6|2416.6|2415.1|2409.1|25
1649334300000|2022-04-07 12:25:00|2416.4|2410.4|2420.4|2414.4|2420.4|2414.4|2416.4|2410.4|19
1649334600000|2022-04-07 12:30:00|2420.6|2414.6|2417.1|2411.1|2421.9|2415.9|2417.1|2411.1|16
1649334900000|2022-04-07 12:35:00|2417.6|2411.6|2418.1|2412.1|2419.6|2413.6|2417.6|2411.6|12
1649335200000|2022-04-07 12:40:00|2417.6|2411.6|2413.6|2407.6|2417.6|2411.6|2412.9|2406.9|72
1649335500000|2022-04-07 12:45:00|2413.4|2407.4|2412.1|2406.1|2414.1|2408.1|2408.9|2402.9|35
1649335800000|2022-04-07 12:50:00|2413.1|2407.1|2418.4|2412.4|2421.1|2415.1|2412.4|2406.4|27
1649336100000|2022-04-07 12:55:00|2417.4|2411.4|2412.4|2406.4|2418.4|2412.4|2412.4|2406.4|36
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2413.4|2407.4|2416.9|2410.9|2411.4|2405.4|86
1649336700000|2022-04-07 13:05:00|2413.6|2407.6|2412.6|2406.6|2414.1|2408.1|2411.4|2405.4|22
1649337000000|2022-04-07 13:10:00|2412.1|2406.1|2409.1|2403.1|2412.6|2406.6|2408.9|2402.9|38
1649337300000|2022-04-07 13:15:00|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|24
1649337600000|2022-04-07 13:20:00|2408.9|2402.9|2408.1|2402.1|2408.9|2402.9|2406.4|2400.4|28
1649337900000|2022-04-07 13:25:00|2408.4|2402.4|2410.6|2404.6|2410.9|2404.9|2407.4|2401.4|39
1649338200000|2022-04-07 13:30:00|2409.9|2403.9|2407.9|2401.9|2411.4|2405.4|2407.9|2401.9|44
1649338500000|2022-04-07 13:35:00|2408.1|2402.1|2407.4|2401.4|2408.1|2402.1|2404.1|2398.1|21
1649338800000|2022-04-07 13:40:00|2407.1|2401.1|2406.4|2400.4|2407.9|2401.9|2406.4|2400.4|9
1649339100000|2022-04-07 13:45:00|2406.1|2400.1|2408.9|2402.9|2409.4|2403.4|2404.6|2398.6|33
1649339400000|2022-04-07 13:50:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2407.6|2401.6|10
1649339700000|2022-04-07 13:55:00|2408.4|2402.4|2408.6|2402.6|2409.1|2403.1|2406.1|2400.1|43
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.4|2399.4|2409.6|2403.6|2405.4|2399.4|44
1649340300000|2022-04-07 14:05:00|2405.1|2399.1|2402.4|2396.4|2405.1|2399.1|2402.1|2396.1|21
1649340600000|2022-04-07 14:10:00|2402.1|2396.1|2405.6|2399.6|2406.1|2400.1|2402.1|2396.1|17
1649340900000|2022-04-07 14:15:00|2405.9|2399.9|2409.6|2403.6|2409.9|2403.9|2405.9|2399.9|19
1649341200000|2022-04-07 14:20:00|2409.9|2403.9|2405.9|2399.9|2409.9|2403.9|2405.9|2399.9|37
1649341500000|2022-04-07 14:25:00|2406.1|2400.1|2402.6|2396.6|2406.4|2400.4|2401.6|2395.6|26
1649341800000|2022-04-07 14:30:00|2403.1|2397.1|2404.6|2398.6|2406.1|2400.1|2402.1|2396.1|41
1649342100000|2022-04-07 14:35:00|2403.9|2397.9|2404.1|2398.1|2405.4|2399.4|2403.4|2397.4|29
1649342400000|2022-04-07 14:40:00|2403.9|2397.9|2403.6|2397.6|2405.6|2399.6|2403.6|2397.6|32
1649342700000|2022-04-07 14:45:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2403.1|2397.1|8
1649343000000|2022-04-07 14:50:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|11
1649343300000|2022-04-07 14:55:00|2406.6|2400.6|2405.6|2399.6|2409.6|2403.6|2405.4|2399.4|27
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2388.1|2382.1|2405.9|2399.9|2388.1|2382.1|69
1649343900000|2022-04-07 15:05:00|2389.1|2383.1|2388.4|2382.4|2392.9|2386.9|2385.9|2379.9|63
1649344200000|2022-04-07 15:10:00|2387.6|2381.6|2393.6|2387.6|2393.6|2387.6|2383.9|2377.9|65
1649344500000|2022-04-07 15:15:00|2394|2388|2381.1|2375.1|2397.4|2391.4|2379.9|2373.9|80
1649344800000|2022-04-07 15:20:00|2380.1|2374.1|2385.1|2379.1|2385.9|2379.9|2379.9|2373.9|63
1649345100000|2022-04-07 15:25:00|2385.4|2379.4|2386.1|2380.1|2389.1|2383.1|2383.9|2377.9|58
1649345400000|2022-04-07 15:30:00|2385.9|2379.9|2381.6|2375.6|2388.9|2382.9|2380.4|2374.4|41
1649345700000|2022-04-07 15:35:00|2381.4|2375.4|2383.9|2377.9|2384.1|2378.1|2381.1|2375.1|18
1649346000000|2022-04-07 15:40:00|2383.6|2377.6|2382.4|2376.4|2383.6|2377.6|2381.1|2375.1|36
1649346300000|2022-04-07 15:45:00|2381.9|2375.9|2381.6|2375.6|2381.9|2375.9|2380.6|2374.6|37
1649346600000|2022-04-07 15:50:00|2381.4|2375.4|2381.1|2375.1|2382.1|2376.1|2380.6|2374.6|16
1649346900000|2022-04-07 15:55:00|2381.4|2375.4|2380.1|2374.1|2381.9|2375.9|2379.6|2373.6|25
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2379.1|2373.1|2379.9|2373.9|2378.4|2372.4|8
1649347500000|2022-04-07 16:05:00|2378.9|2372.9|2377.1|2371.1|2378.9|2372.9|2375.1|2369.1|14
1649347800000|2022-04-07 16:10:00|2377.4|2371.4|2380.9|2374.9|2380.9|2374.9|2376.9|2370.9|9
1649348100000|2022-04-07 16:15:00|2380.6|2374.6|2378.4|2372.4|2380.6|2374.6|2377.9|2371.9|15
1649348400000|2022-04-07 16:20:00|2378.1|2372.1|2379.4|2373.4|2379.4|2373.4|2377.9|2371.9|10
1649348700000|2022-04-07 16:25:00|2378.4|2372.4|2377.6|2371.6|2378.4|2372.4|2376.6|2370.6|6
1649349300000|2022-04-07 16:35:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649349900000|2022-04-07 16:45:00|2377.1|2371.1|2373.6|2367.6|2377.1|2371.1|2371.6|2365.6|35
1649350200000|2022-04-07 16:50:00|2373.4|2367.4|2375.1|2369.1|2375.6|2369.6|2372.9|2366.9|18
1649350500000|2022-04-07 16:55:00|2375|2369|2371.6|2365.6|2376.1|2370.1|2371.4|2365.4|22
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2387.5|2376.3|2387.8|2376.5|2385.5|2374.3|6
1649376300000|2022-04-08 00:05:00|2387|2375.8|2388.8|2377.5|2388.8|2377.5|2386.8|2375.5|7
1649376600000|2022-04-08 00:10:00|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649376900000|2022-04-08 00:15:00|2388|2376.8|2385.8|2374.5|2388|2376.8|2385.8|2374.5|3
1649377200000|2022-04-08 00:20:00|2386.3|2375|2387.3|2376|2387.8|2376.5|2386.3|2375|4
1649377500000|2022-04-08 00:25:00|2387|2375.8|2385|2373.8|2387.5|2376.3|2385|2373.8|7
1649377800000|2022-04-08 00:30:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649379000000|2022-04-08 00:50:00|2385|2373.8|2384.3|2373|2385.5|2374.3|2383.8|2372.5|10
1649379300000|2022-04-08 00:55:00|2384|2372.8|2384.3|2373|2384.5|2373.3|2384|2372.8|5
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649382000000|2022-04-08 01:40:00|2384.5|2373.3|2385.3|2374|2385.8|2374.5|2384.5|2373.3|6
1649382300000|2022-04-08 01:45:00|2385.5|2374.3|2385.5|2374.3|2386|2374.8|2385|2373.8|54
1649382900000|2022-04-08 01:55:00|2385.3|2374|2385.3|2374|2385.8|2374.5|2385.3|2374|5
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2384.3|2373|2385|2373.8|2384.3|2373|14
1649383500000|2022-04-08 02:05:00|2384.5|2373.3|2384.5|2373.3|2385|2373.8|2384.3|2373|6
1649383800000|2022-04-08 02:10:00|2385|2373.8|2384.5|2373.3|2385.3|2374|2384.3|2373|14
1649384400000|2022-04-08 02:20:00|2384.3|2373|2384.5|2373.3|2384.5|2373.3|2384.3|2373|2
1649385000000|2022-04-08 02:30:00|2385.3|2374|2384.5|2373.3|2385.3|2374|2383|2371.8|9
1649385300000|2022-04-08 02:35:00|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.3|2373|12
1649385600000|2022-04-08 02:40:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649385900000|2022-04-08 02:45:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649386200000|2022-04-08 02:50:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649386500000|2022-04-08 02:55:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2384.8|2373.5|2385.3|2374|2384.8|2373.5|4
1649387100000|2022-04-08 03:05:00|2384.5|2373.3|2384.5|2373.3|2384.8|2373.5|2383.5|2372.3|11
1649387400000|2022-04-08 03:10:00|2385.5|2374.3|2385|2373.8|2385.5|2374.3|2385|2373.8|2
1649387700000|2022-04-08 03:15:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|3
1649388300000|2022-04-08 03:25:00|2386|2374.8|2386|2374.8|2386.5|2375.3|2386|2374.8|5
1649389500000|2022-04-08 03:45:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649390700000|2022-04-08 04:05:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649391000000|2022-04-08 04:10:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649392200000|2022-04-08 04:30:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649393700000|2022-04-08 04:55:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649394300000|2022-04-08 05:05:00|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649394600000|2022-04-08 05:10:00|2386.5|2375.3|2389.3|2378|2389.3|2378|2386.5|2375.3|4
1649394900000|2022-04-08 05:15:00|2389.8|2378.5|2390.8|2379.5|2390.8|2379.5|2389.8|2378.5|3
1649395200000|2022-04-08 05:20:00|2391.3|2380|2392|2380.8|2392|2380.8|2391.3|2380|3
1649395500000|2022-04-08 05:25:00|2392.5|2381.3|2395.3|2384|2395.3|2384|2392.5|2381.3|9
1649395800000|2022-04-08 05:30:00|2395|2383.8|2390.5|2379.3|2395.8|2384.5|2390.5|2379.3|23
1649396100000|2022-04-08 05:35:00|2390|2378.8|2384.8|2373.5|2390|2378.8|2384.8|2373.5|23
1649396400000|2022-04-08 05:40:00|2384|2372.8|2384.3|2373|2385.3|2374|2383.8|2372.5|24
1649396700000|2022-04-08 05:45:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2383|2371.8|17
1649397000000|2022-04-08 05:50:00|2385.5|2374.3|2384.8|2373.5|2385.5|2374.3|2384.5|2373.3|7
1649397300000|2022-04-08 05:55:00|2385.3|2374|2384.8|2373.5|2385.8|2374.5|2384.8|2373.5|8
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2384.5|2373.3|8
1649397900000|2022-04-08 06:05:00|2384.8|2373.5|2385|2373.8|2385|2373.8|2384.3|2373|4
1649398200000|2022-04-08 06:10:00|2385.5|2374.3|2385.3|2374|2385.5|2374.3|2384.8|2373.5|8
1649398800000|2022-04-08 06:20:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649399100000|2022-04-08 06:25:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649399400000|2022-04-08 06:30:00|2384.8|2373.5|2388.5|2377.3|2388.5|2377.3|2384.8|2373.5|12
1649399700000|2022-04-08 06:35:00|2388|2376.8|2386.8|2375.5|2388.5|2377.3|2386.3|2375|21
1649400000000|2022-04-08 06:40:00|2387.8|2376.5|2388.8|2377.5|2389.3|2378|2386.8|2375.5|15
1649400300000|2022-04-08 06:45:00|2389.3|2378|2390.3|2379|2392.3|2381|2388.8|2377.5|19
1649400600000|2022-04-08 06:50:00|2390|2378.8|2397.3|2386|2397.5|2386.3|2390|2378.8|23
1649400900000|2022-04-08 06:55:00|2396.8|2385.5|2392.1|2386.1|2397|2388.9|2392.1|2384|43
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2401.4|2395.4|2404.9|2398.9|2392.4|2386.4|64
1649401500000|2022-04-08 07:05:00|2401.1|2395.1|2394.6|2388.6|2401.1|2395.1|2392.6|2386.6|26
1649401800000|2022-04-08 07:10:00|2395.1|2389.1|2397.6|2391.6|2398.9|2392.9|2395.1|2389.1|22
1649402100000|2022-04-08 07:15:00|2397.9|2391.9|2401.6|2395.6|2401.6|2395.6|2397.9|2391.9|5
1649402400000|2022-04-08 07:20:00|2401.9|2395.9|2410.1|2404.1|2410.4|2404.4|2401.9|2395.9|37
1649402700000|2022-04-08 07:25:00|2410.4|2404.4|2411.4|2405.4|2415.1|2409.1|2410.4|2404.4|20
1649403000000|2022-04-08 07:30:00|2411.6|2405.6|2408.1|2402.1|2411.6|2405.6|2408.1|2402.1|12
1649403300000|2022-04-08 07:35:00|2407.6|2401.6|2412.4|2406.4|2412.4|2406.4|2406.9|2400.9|20
1649403600000|2022-04-08 07:40:00|2412.1|2406.1|2409.4|2403.4|2412.1|2406.1|2409.4|2403.4|12
1649403900000|2022-04-08 07:45:00|2409.6|2403.6|2410.9|2404.9|2411.1|2405.1|2409.4|2403.4|15
1649404200000|2022-04-08 07:50:00|2411.1|2405.1|2409.6|2403.6|2411.1|2405.1|2409.6|2403.6|4
1649404500000|2022-04-08 07:55:00|2409.9|2403.9|2415.9|2409.9|2416.4|2410.4|2409.1|2403.1|32
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2416.6|2410.6|2416.9|2410.9|2413.4|2407.4|34
1649405100000|2022-04-08 08:05:00|2417.1|2411.1|2416.1|2410.1|2417.4|2411.4|2413.4|2407.4|29
1649405400000|2022-04-08 08:10:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2414.4|2408.4|22
1649405700000|2022-04-08 08:15:00|2416.6|2410.6|2416.9|2410.9|2417.9|2411.9|2416.6|2410.6|15
1649406000000|2022-04-08 08:20:00|2417.1|2411.1|2417.4|2411.4|2417.9|2411.9|2415.6|2409.6|23
1649406300000|2022-04-08 08:25:00|2417.6|2411.6|2415.6|2409.6|2418.4|2412.4|2414.9|2408.9|18
1649406600000|2022-04-08 08:30:00|2415.9|2409.9|2418.4|2412.4|2419.6|2413.6|2415.9|2409.9|24
1649406900000|2022-04-08 08:35:00|2418.6|2412.6|2419.1|2413.1|2420.6|2414.6|2417.6|2411.6|20
1649407200000|2022-04-08 08:40:00|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2417.6|2411.6|15
1649407500000|2022-04-08 08:45:00|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2419.9|2413.9|13
1649407800000|2022-04-08 08:50:00|2419.9|2413.9|2422.9|2416.9|2422.9|2416.9|2418.4|2412.4|25
1649408100000|2022-04-08 08:55:00|2423.6|2417.6|2425.9|2419.9|2427.4|2421.4|2423.6|2417.6|25
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2421.9|2415.9|18
1649408700000|2022-04-08 09:05:00|2421.9|2415.9|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|6
1649409300000|2022-04-08 09:15:00|2422.1|2416.1|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|8
1649409600000|2022-04-08 09:20:00|2423.6|2417.6|2424.4|2418.4|2424.9|2418.9|2423.6|2417.6|7
1649409900000|2022-04-08 09:25:00|2424.6|2418.6|2420.9|2414.9|2425.6|2419.6|2420.6|2414.6|20
1649410200000|2022-04-08 09:30:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|12
1649410500000|2022-04-08 09:35:00|2421.6|2415.6|2420.9|2414.9|2421.6|2415.6|2419.6|2413.6|20
1649410800000|2022-04-08 09:40:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649411100000|2022-04-08 09:45:00|2421.4|2415.4|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|24
1649411400000|2022-04-08 09:50:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|9
1649411700000|2022-04-08 09:55:00|2421.1|2415.1|2422.1|2416.1|2422.6|2416.6|2421.1|2415.1|16
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.6|2416.6|2422.9|2416.9|2421.9|2415.9|8
1649412300000|2022-04-08 10:05:00|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.4|2414.4|10
1649412600000|2022-04-08 10:10:00|2419.6|2413.6|2419.9|2413.9|2420.1|2414.1|2418.9|2412.9|13
1649412900000|2022-04-08 10:15:00|2420.1|2414.1|2420.9|2414.9|2422.1|2416.1|2419.9|2413.9|12
1649413200000|2022-04-08 10:20:00|2421.1|2415.1|2421.6|2415.6|2421.9|2415.9|2421.1|2415.1|20
1649413500000|2022-04-08 10:25:00|2421.9|2415.9|2421.6|2415.6|2425|2416.4|2421.5|2412|11
1649413800000|2022-04-08 10:30:00|2421.4|2415.4|2424.6|2418.6|2424.6|2418.6|2421.4|2415.4|10
1649414100000|2022-04-08 10:35:00|2424.9|2418.9|2423.6|2417.6|2425.1|2419.1|2423.1|2417.1|19
1649414400000|2022-04-08 10:40:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|7
1649414700000|2022-04-08 10:45:00|2424.1|2418.1|2423.9|2417.9|2424.9|2418.9|2422.9|2416.9|9
1649415000000|2022-04-08 10:50:00|2424.1|2418.1|2422.4|2416.4|2424.4|2418.4|2422.1|2416.1|6
1649415300000|2022-04-08 10:55:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|4
1649415900000|2022-04-08 11:05:00|2422.6|2416.6|2421.9|2415.9|2422.6|2416.6|2421.4|2415.4|4
1649416200000|2022-04-08 11:10:00|2421.4|2415.4|2423.6|2417.6|2424.1|2418.1|2421.1|2415.1|16
1649416500000|2022-04-08 11:15:00|2423.9|2417.9|2424.1|2418.1|2425.4|2419.4|2423.9|2417.9|9
1649416800000|2022-04-08 11:20:00|2422.6|2416.6|2424.9|2418.9|2425.1|2419.1|2421.9|2415.9|14
1649417100000|2022-04-08 11:25:00|2425.9|2419.9|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|4
1649417400000|2022-04-08 11:30:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.1|2419.1|17
1649417700000|2022-04-08 11:35:00|2425.4|2419.4|2425.1|2419.1|2426.1|2420.1|2424.4|2418.4|19
1649418000000|2022-04-08 11:40:00|2425.9|2419.9|2427.1|2421.1|2427.1|2421.1|2425.1|2419.1|23
1649418300000|2022-04-08 11:45:00|2427.9|2421.9|2425.1|2419.1|2427.9|2421.9|2424.9|2418.9|17
1649418600000|2022-04-08 11:50:00|2426.1|2420.1|2424.1|2418.1|2426.6|2420.6|2424.1|2418.1|11
1649418900000|2022-04-08 11:55:00|2423.9|2417.9|2425.1|2419.1|2425.9|2419.9|2423.9|2417.9|8
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2422.9|2416.9|2425.6|2419.6|2421.9|2415.9|33
1649419500000|2022-04-08 12:05:00|2422.4|2416.4|2424.1|2418.1|2424.9|2418.9|2422.4|2416.4|18
1649419800000|2022-04-08 12:10:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2422.4|2416.4|15
1649420100000|2022-04-08 12:15:00|2424.4|2418.4|2421.4|2415.4|2424.9|2418.9|2421.4|2415.4|20
1649420400000|2022-04-08 12:20:00|2421.6|2415.6|2419.9|2413.9|2421.9|2415.9|2419.6|2413.6|21
1649420700000|2022-04-08 12:25:00|2419.6|2413.6|2420.4|2414.4|2420.9|2414.9|2419.6|2413.6|6
1649421000000|2022-04-08 12:30:00|2420.1|2414.1|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|23
1649421300000|2022-04-08 12:35:00|2420.4|2414.4|2412.6|2406.6|2420.4|2414.4|2412.6|2406.6|19
1649421600000|2022-04-08 12:40:00|2411.9|2405.9|2412.6|2406.6|2412.9|2406.9|2411.9|2405.9|24
1649421900000|2022-04-08 12:45:00|2412.4|2406.4|2409.4|2403.4|2412.4|2406.4|2407.1|2401.1|41
1649422200000|2022-04-08 12:50:00|2408.9|2402.9|2411.6|2405.6|2412.1|2406.1|2408.9|2402.9|14
1649422500000|2022-04-08 12:55:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|24
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2401.6|2395.6|2411.1|2405.1|2401.1|2395.1|87
1649423100000|2022-04-08 13:05:00|2401.4|2395.4|2399.6|2393.6|2401.9|2395.9|2397.6|2391.6|62
1649423400000|2022-04-08 13:10:00|2400.1|2394.1|2399.4|2393.4|2402.1|2396.1|2399.1|2393.1|39
1649423700000|2022-04-08 13:15:00|2399.1|2393.1|2399.9|2393.9|2402.4|2396.4|2398.1|2392.1|56
1649424000000|2022-04-08 13:20:00|2399.6|2393.6|2404.6|2398.6|2405.6|2399.6|2399.4|2393.4|39
1649424300000|2022-04-08 13:25:00|2404.1|2398.1|2403.4|2397.4|2404.9|2398.9|2401.6|2395.6|31
1649424600000|2022-04-08 13:30:00|2404.1|2398.1|2405.1|2399.1|2405.4|2399.4|2402.6|2396.6|22
1649424900000|2022-04-08 13:35:00|2404.9|2398.9|2403.6|2397.6|2405.1|2399.1|2403.6|2397.6|8
1649425200000|2022-04-08 13:40:00|2403.4|2397.4|2403.9|2397.9|2405.1|2399.1|2402.9|2396.9|36
1649425500000|2022-04-08 13:45:00|2403.6|2397.6|2404.1|2398.1|2404.4|2398.4|2403.1|2397.1|23
1649425800000|2022-04-08 13:50:00|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.4|2397.4|3
1649426100000|2022-04-08 13:55:00|2403.1|2397.1|2404.1|2398.1|2404.4|2398.4|2402.6|2396.6|33
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2402.9|2396.9|45
1649426700000|2022-04-08 14:05:00|2404.1|2398.1|2403.6|2397.6|2404.9|2398.9|2403.6|2397.6|23
1649427000000|2022-04-08 14:10:00|2403.9|2397.9|2405.4|2399.4|2407.9|2401.9|2403.9|2397.9|41
1649427300000|2022-04-08 14:15:00|2405.1|2399.1|2403.9|2397.9|2407.1|2401.1|2403.9|2397.9|27
1649427600000|2022-04-08 14:20:00|2404.1|2398.1|2405.1|2399.1|2405.9|2399.9|2404.1|2398.1|28
1649427900000|2022-04-08 14:25:00|2404.9|2398.9|2408.9|2402.9|2409.4|2403.4|2404.1|2398.1|30
1649428200000|2022-04-08 14:30:00|2409.1|2403.1|2409.6|2403.6|2411.1|2405.1|2409.1|2403.1|12
1649428500000|2022-04-08 14:35:00|2409.9|2403.9|2408.4|2402.4|2409.9|2403.9|2408.4|2402.4|27
1649428800000|2022-04-08 14:40:00|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2407.1|2401.1|20
1649429100000|2022-04-08 14:45:00|2408.4|2402.4|2406.6|2400.6|2409.4|2403.4|2406.4|2400.4|28
1649429400000|2022-04-08 14:50:00|2406.4|2400.4|2405.9|2399.9|2408.4|2402.4|2405.9|2399.9|14
1649429700000|2022-04-08 14:55:00|2406.1|2400.1|2404.4|2398.4|2406.6|2400.6|2403.4|2397.4|45
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.9|2393.9|2404.6|2398.6|2399.9|2393.9|15
1649430300000|2022-04-08 15:05:00|2399.6|2393.6|2396.1|2390.1|2399.9|2393.9|2396.1|2390.1|15
1649430600000|2022-04-08 15:10:00|2395.9|2389.9|2393.9|2387.9|2396.6|2390.6|2393.9|2387.9|24
1649430900000|2022-04-08 15:15:00|2392.6|2386.6|2401.4|2395.4|2401.4|2395.4|2392.6|2386.6|38
1649431200000|2022-04-08 15:20:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2397.6|2391.6|16
1649431500000|2022-04-08 15:25:00|2398.4|2392.4|2396.9|2390.9|2398.4|2392.4|2396.4|2390.4|17
1649431800000|2022-04-08 15:30:00|2396.6|2390.6|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|14
1649432100000|2022-04-08 15:35:00|2395.9|2389.9|2396.9|2390.9|2397.6|2391.6|2395.6|2389.6|10
1649432400000|2022-04-08 15:40:00|2396.6|2390.6|2397.1|2391.1|2398.1|2392.1|2396.6|2390.6|8
1649432700000|2022-04-08 15:45:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2396.4|2390.4|20
1649433000000|2022-04-08 15:50:00|2397.6|2391.6|2398.4|2392.4|2399.9|2393.9|2396.9|2390.9|17
1649433300000|2022-04-08 15:55:00|2398.1|2392.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|20
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2404.6|2398.6|2405.4|2399.4|2399.9|2393.9|26
1649433900000|2022-04-08 16:05:00|2404.4|2398.4|2403.9|2397.9|2404.6|2398.6|2403.9|2397.9|9
1649434200000|2022-04-08 16:10:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434500000|2022-04-08 16:15:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434800000|2022-04-08 16:20:00|2404.1|2398.1|2404.4|2398.4|2404.9|2398.9|2404.1|2398.1|11
1649435100000|2022-04-08 16:25:00|2402.9|2396.9|2402.9|2396.9|2403.4|2397.4|2401.9|2395.9|11
1649435700000|2022-04-08 16:35:00|2402.6|2396.6|2403.9|2397.9|2403.9|2397.9|2402.3|2396.3|4
1649436300000|2022-04-08 16:45:00|2403.4|2397.4|2408.1|2402.1|2408.3|2402.3|2403.4|2397.4|5
1649436600000|2022-04-08 16:50:00|2407.9|2401.9|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|3
1649436900000|2022-04-08 16:55:00|2407|2401|2410.8|2404.8|2412|2406|2405.4|2399.4|33
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2436.5|2425.3|2436.5|2425.3|2423.9|2403.9|2
1649030700000|2022-04-04 00:05:00|2436.3|2425|2430.5|2419.3|2436.3|2425|2430.5|2419.3|19
1649031000000|2022-04-04 00:10:00|2429.5|2418.3|2425.3|2414|2429.8|2418.5|2425.3|2414|25
1649031300000|2022-04-04 00:15:00|2424.8|2413.5|2424.3|2413|2424.8|2413.5|2424.3|2413|4
1649031600000|2022-04-04 00:20:00|2423.5|2412.3|2423.8|2412.5|2423.8|2412.5|2423.3|2412|4
1649031900000|2022-04-04 00:25:00|2424|2412.8|2424|2412.8|2424.3|2413|2423.5|2412.3|16
1649032800000|2022-04-04 00:40:00|2424.3|2413|2424.3|2413|2424.3|2413|2424|2412.8|3
1649033100000|2022-04-04 00:45:00|2424|2412.8|2424|2412.8|2424|2412.8|2424|2412.8|1
1649033700000|2022-04-04 00:55:00|2423.8|2412.5|2424|2412.8|2424|2412.8|2423.8|2412.5|2
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2424|2412.8|2424|2412.8|2423.5|2412.3|2
1649034600000|2022-04-04 01:10:00|2424.3|2413|2424.8|2413.5|2424.8|2413.5|2424|2412.8|11
1649034900000|2022-04-04 01:15:00|2425.3|2414|2425|2413.8|2425.3|2414|2424.8|2413.5|4
1649035200000|2022-04-04 01:20:00|2425.3|2414|2427.3|2416|2427.3|2416|2425.3|2414|2
1649035500000|2022-04-04 01:25:00|2427.8|2416.5|2427.5|2416.3|2427.8|2416.5|2427.5|2416.3|2
1649035800000|2022-04-04 01:30:00|2428|2416.8|2427.8|2416.5|2428.3|2417|2427.8|2416.5|12
1649036100000|2022-04-04 01:35:00|2428.3|2417|2429.5|2418.3|2429.5|2418.3|2428.3|2417|3
1649036400000|2022-04-04 01:40:00|2429.3|2418|2429.5|2418.3|2430|2418.8|2429.3|2418|5
1649036700000|2022-04-04 01:45:00|2430.8|2419.5|2432.3|2421|2432.8|2421.5|2430.8|2419.5|7
1649037300000|2022-04-04 01:55:00|2431.8|2420.5|2431.8|2420.5|2432.3|2421|2431.8|2420.5|3
1649037600000|2022-04-04 02:00:00|2431|2419.8|2428.8|2417.5|2431|2419.8|2428.8|2417.5|5
1649038500000|2022-04-04 02:15:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1649039100000|2022-04-04 02:25:00|2427.5|2416.3|2421.8|2410.5|2427.5|2416.3|2421.8|2410.5|7
1649039400000|2022-04-04 02:30:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649040600000|2022-04-04 02:50:00|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649040900000|2022-04-04 02:55:00|2420.5|2409.3|2417.3|2406|2420.5|2409.3|2417|2404.3|13
1649041200000|2022-04-04 03:00:00|2418|2406.8|2416.5|2405.3|2418|2406.8|2416.5|2405.3|7
1649041500000|2022-04-04 03:05:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649041800000|2022-04-04 03:10:00|2416|2404.8|2414.5|2403.3|2416|2404.8|2414.5|2403.3|10
1649042100000|2022-04-04 03:15:00|2413.8|2402.5|2413.8|2402.5|2413.8|2402.5|2413.5|2402.3|5
1649043000000|2022-04-04 03:30:00|2414|2402.8|2421.3|2410|2421.3|2410|2414|2402.8|13
1649044500000|2022-04-04 03:55:00|2421.5|2410.3|2423.8|2412.5|2424.3|2413|2421.5|2410.3|7
1649045100000|2022-04-04 04:05:00|2424|2412.8|2423.3|2412|2424|2412.8|2423.3|2412|21
1649045400000|2022-04-04 04:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649045700000|2022-04-04 04:15:00|2423|2411.8|2423|2411.8|2423|2411.8|2422.8|2411.5|5
1649046300000|2022-04-04 04:25:00|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|2423.5|2412.3|1
1649046600000|2022-04-04 04:30:00|2423|2411.8|2422.5|2411.3|2423|2411.8|2422.5|2411.3|2
1649046900000|2022-04-04 04:35:00|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|2422.8|2411.5|1
1649047800000|2022-04-04 04:50:00|2423|2411.8|2423|2411.8|2423|2411.8|2423|2411.8|1
1649048100000|2022-04-04 04:55:00|2423.5|2412.3|2425|2413.8|2425.3|2414|2423.5|2412.3|14
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425|2413.8|2425|2413.8|2424.8|2413.5|2
1649048700000|2022-04-04 05:05:00|2425.5|2414.3|2424.5|2413.3|2425.5|2414.3|2424.5|2413.3|3
1649049000000|2022-04-04 05:10:00|2424|2412.8|2425.3|2414|2425.3|2414|2424|2412.8|7
1649049300000|2022-04-04 05:15:00|2424.8|2413.5|2423.3|2412|2424.8|2413.5|2423|2411.8|12
1649051400000|2022-04-04 05:50:00|2422.8|2411.5|2426|2414.8|2426|2414.8|2422|2410.8|10
1649051700000|2022-04-04 05:55:00|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|2425.8|2414.5|1
1649052300000|2022-04-04 06:05:00|2426|2414.8|2425.8|2414.5|2426|2414.8|2425.8|2414.5|2
1649052600000|2022-04-04 06:10:00|2426|2414.8|2428.5|2417.3|2429.8|2418.5|2426|2414.8|12
1649052900000|2022-04-04 06:15:00|2429|2417.8|2434.3|2423|2434.3|2423|2427.8|2416.5|34
1649053200000|2022-04-04 06:20:00|2433.8|2422.5|2433.5|2422.3|2436.5|2425.3|2431.5|2420.3|36
1649053500000|2022-04-04 06:25:00|2433.8|2422.5|2439.8|2428.5|2439.8|2428.5|2432.5|2421.3|42
1649053800000|2022-04-04 06:30:00|2440|2428.8|2441|2429.8|2441.3|2430|2439.5|2428.3|13
1649054100000|2022-04-04 06:35:00|2440.5|2429.3|2440.8|2429.5|2441|2429.8|2440.3|2429|8
1649054400000|2022-04-04 06:40:00|2441|2429.8|2443.5|2432.3|2443.8|2432.5|2441|2429.8|15
1649054700000|2022-04-04 06:45:00|2444|2432.8|2442.8|2431.5|2445.5|2434.3|2442|2430.8|20
1649055000000|2022-04-04 06:50:00|2443.8|2432.5|2445.5|2434.3|2445.5|2434.3|2443.8|2432.5|4
1649055300000|2022-04-04 06:55:00|2442.9|2436.9|2437.4|2431.4|2442.9|2436.9|2437.4|2431.4|35
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2435.6|2429.6|2438.4|2432.4|2434.6|2428.6|18
1649055900000|2022-04-04 07:05:00|2435.9|2429.9|2442.4|2436.4|2442.4|2436.4|2435.1|2429.1|48
1649056200000|2022-04-04 07:10:00|2442.6|2436.6|2439.6|2433.6|2444.1|2438.1|2438.6|2432.6|30
1649056500000|2022-04-04 07:15:00|2441.4|2435.4|2441.9|2435.9|2442.4|2436.4|2440.6|2434.6|15
1649056800000|2022-04-04 07:20:00|2441.6|2435.6|2439.4|2433.4|2442.9|2436.9|2439.4|2433.4|15
1649057100000|2022-04-04 07:25:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2437.1|2431.1|24
1649057400000|2022-04-04 07:30:00|2438.4|2432.4|2441.1|2435.1|2442.4|2436.4|2438.4|2432.4|29
1649057700000|2022-04-04 07:35:00|2441.4|2435.4|2444.1|2438.1|2445.1|2439.1|2441.4|2435.4|18
1649058000000|2022-04-04 07:40:00|2443.1|2437.1|2443.4|2437.4|2444.1|2438.1|2442.1|2436.1|13
1649058300000|2022-04-04 07:45:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.4|2436.4|10
1649058600000|2022-04-04 07:50:00|2443.6|2437.6|2442.6|2436.6|2444.4|2438.4|2442.6|2436.6|6
1649058900000|2022-04-04 07:55:00|2442.9|2436.9|2440.9|2434.9|2445.6|2439.6|2440.6|2434.6|22
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2447.1|2441.1|2447.1|2441.1|2440.9|2434.9|44
1649059500000|2022-04-04 08:05:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2444.1|2438.1|23
1649059800000|2022-04-04 08:10:00|2446.4|2440.4|2440.9|2434.9|2446.4|2440.4|2440.9|2434.9|18
1649060100000|2022-04-04 08:15:00|2441.1|2435.1|2440.6|2434.6|2445.9|2439.9|2438.6|2432.6|42
1649060400000|2022-04-04 08:20:00|2440.1|2434.1|2429.1|2423.1|2440.1|2434.1|2428.9|2422.9|62
1649060700000|2022-04-04 08:25:00|2428.9|2422.9|2424.9|2418.9|2431.4|2425.4|2424.9|2418.9|27
1649061000000|2022-04-04 08:30:00|2425.1|2419.1|2430.1|2424.1|2431.6|2425.6|2425.1|2419.1|29
1649061300000|2022-04-04 08:35:00|2429.9|2423.9|2430.9|2424.9|2431.4|2425.4|2429.9|2423.9|21
1649061600000|2022-04-04 08:40:00|2430.6|2424.6|2436.4|2430.4|2436.4|2430.4|2429.9|2423.9|29
1649061900000|2022-04-04 08:45:00|2436.9|2430.9|2436.4|2430.4|2437.6|2431.6|2434.9|2428.9|24
1649062200000|2022-04-04 08:50:00|2436.6|2430.6|2431.9|2425.9|2438.9|2432.9|2431.6|2425.6|47
1649062500000|2022-04-04 08:55:00|2432.1|2426.1|2437.1|2431.1|2437.4|2431.4|2431.6|2425.6|24
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2432.6|2426.6|2438.4|2432.4|2432.6|2426.6|14
1649063100000|2022-04-04 09:05:00|2433.1|2427.1|2434.1|2428.1|2435.6|2429.6|2432.6|2426.6|28
1649063400000|2022-04-04 09:10:00|2434.6|2428.6|2433.9|2427.9|2436.9|2430.9|2433.4|2427.4|21
1649063700000|2022-04-04 09:15:00|2433.6|2427.6|2431.6|2425.6|2433.6|2427.6|2431.4|2425.4|12
1649064000000|2022-04-04 09:20:00|2431.9|2425.9|2433.6|2427.6|2434.1|2428.1|2431.6|2425.6|11
1649064300000|2022-04-04 09:25:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1649064600000|2022-04-04 09:30:00|2434.9|2428.9|2434.6|2428.6|2436.1|2430.1|2434.4|2428.4|8
1649064900000|2022-04-04 09:35:00|2434.4|2428.4|2436.9|2430.9|2437.9|2431.9|2433.6|2427.6|29
1649065200000|2022-04-04 09:40:00|2437.1|2431.1|2435.4|2429.4|2437.9|2431.9|2434.9|2428.9|28
1649065500000|2022-04-04 09:45:00|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2433.4|2427.4|17
1649065800000|2022-04-04 09:50:00|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|4
1649066100000|2022-04-04 09:55:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2432.6|2426.6|20
1649066700000|2022-04-04 10:05:00|2433.6|2427.6|2433.9|2427.9|2434.1|2428.1|2432.6|2426.6|10
1649067000000|2022-04-04 10:10:00|2433.6|2427.6|2433.4|2427.4|2434.9|2428.9|2433.4|2427.4|11
1649067300000|2022-04-04 10:15:00|2432.9|2426.9|2435.4|2429.4|2435.6|2429.6|2432.4|2426.4|15
1649067600000|2022-04-04 10:20:00|2435.1|2429.1|2436.4|2430.4|2436.6|2430.6|2434.9|2428.9|12
1649067900000|2022-04-04 10:25:00|2436.6|2430.6|2435.9|2429.9|2437.6|2431.6|2435.1|2429.1|16
1649068200000|2022-04-04 10:30:00|2435.4|2429.4|2435.1|2429.1|2436.1|2430.1|2434.4|2428.4|21
1649068500000|2022-04-04 10:35:00|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.4|2427.4|23
1649068800000|2022-04-04 10:40:00|2433.6|2427.6|2434.1|2428.1|2434.9|2428.9|2433.4|2427.4|17
1649069100000|2022-04-04 10:45:00|2433.9|2427.9|2434.6|2428.6|2435.4|2429.4|2433.9|2427.9|13
1649069400000|2022-04-04 10:50:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1649069700000|2022-04-04 10:55:00|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.4|2428.4|8
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2435.6|2429.6|2435.6|2429.6|2434.6|2428.6|8
1649070300000|2022-04-04 11:05:00|2435.9|2429.9|2434.4|2428.4|2436.4|2430.4|2433.9|2427.9|36
1649070600000|2022-04-04 11:10:00|2434.6|2428.6|2435.9|2429.9|2437.1|2431.1|2434.6|2428.6|15
1649070900000|2022-04-04 11:15:00|2435.6|2429.6|2435.1|2429.1|2436.4|2430.4|2433.6|2427.6|35
1649071200000|2022-04-04 11:20:00|2434.9|2428.9|2436.1|2430.1|2436.4|2430.4|2434.1|2428.1|20
1649071500000|2022-04-04 11:25:00|2435.9|2429.9|2432.4|2426.4|2435.9|2429.9|2432.4|2426.4|16
1649071800000|2022-04-04 11:30:00|2432.1|2426.1|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|9
1649072100000|2022-04-04 11:35:00|2432.4|2426.4|2434.1|2428.1|2435.6|2429.6|2432.4|2426.4|16
1649072400000|2022-04-04 11:40:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|9
1649072700000|2022-04-04 11:45:00|2433.6|2427.6|2431.1|2425.1|2433.6|2427.6|2427.1|2421.1|48
1649073000000|2022-04-04 11:50:00|2431.4|2425.4|2429.9|2423.9|2432.6|2426.6|2428.9|2422.9|45
1649073300000|2022-04-04 11:55:00|2430.1|2424.1|2424.1|2418.1|2430.9|2424.9|2423.4|2417.4|38
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2425.1|2419.1|2426.6|2420.6|2420.9|2414.9|44
1649073900000|2022-04-04 12:05:00|2424.9|2418.9|2427.9|2421.9|2428.4|2422.4|2424.9|2418.9|29
1649074200000|2022-04-04 12:10:00|2427.6|2421.6|2427.4|2421.4|2429.4|2423.4|2425.9|2419.9|48
1649074500000|2022-04-04 12:15:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2424.6|2418.6|46
1649074800000|2022-04-04 12:20:00|2426.6|2420.6|2423.1|2417.1|2428.1|2422.1|2422.6|2416.6|74
1649075100000|2022-04-04 12:25:00|2422.9|2416.9|2422.9|2416.9|2424.9|2418.9|2422.4|2416.4|40
1649075400000|2022-04-04 12:30:00|2422.4|2416.4|2421.4|2415.4|2422.6|2416.6|2419.4|2413.4|39
1649075700000|2022-04-04 12:35:00|2421.1|2415.1|2420.4|2414.4|2421.9|2415.9|2419.9|2413.9|36
1649076000000|2022-04-04 12:40:00|2420.1|2414.1|2421.1|2415.1|2422.1|2416.1|2420.1|2414.1|26
1649076300000|2022-04-04 12:45:00|2421.6|2415.6|2422.4|2416.4|2423.4|2417.4|2420.9|2414.9|49
1649076600000|2022-04-04 12:50:00|2422.1|2416.1|2421.9|2415.9|2423.6|2417.6|2421.4|2415.4|37
1649076900000|2022-04-04 12:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|25
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2425.6|2419.6|2426.4|2420.4|2421.4|2415.4|57
1649077500000|2022-04-04 13:05:00|2425.9|2419.9|2434.6|2428.6|2435.6|2429.6|2425.1|2419.1|53
1649077800000|2022-04-04 13:10:00|2434.9|2428.9|2432.9|2426.9|2435.4|2429.4|2432.9|2426.9|28
1649078100000|2022-04-04 13:15:00|2433.4|2427.4|2434.1|2428.1|2434.6|2428.6|2431.6|2425.6|25
1649078400000|2022-04-04 13:20:00|2434.4|2428.4|2435.6|2429.6|2436.1|2430.1|2434.1|2428.1|16
1649078700000|2022-04-04 13:25:00|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2433.9|2427.9|22
1649079000000|2022-04-04 13:30:00|2435.1|2429.1|2435.6|2429.6|2437.4|2431.4|2434.9|2428.9|52
1649079300000|2022-04-04 13:35:00|2435.9|2429.9|2434.6|2428.6|2436.9|2430.9|2432.6|2426.6|62
1649079600000|2022-04-04 13:40:00|2434.9|2428.9|2436.9|2430.9|2437.4|2431.4|2434.9|2428.9|40
1649079900000|2022-04-04 13:45:00|2436.6|2430.6|2437.6|2431.6|2439.4|2433.4|2435.9|2429.9|39
1649080200000|2022-04-04 13:50:00|2437.9|2431.9|2443.4|2437.4|2446.1|2440.1|2437.6|2431.6|75
1649080500000|2022-04-04 13:55:00|2444.1|2438.1|2441.6|2435.6|2444.4|2438.4|2440.6|2434.6|51
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2441.4|2435.4|2442.1|2436.1|2440.6|2434.6|24
1649081100000|2022-04-04 14:05:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2438.9|2432.9|30
1649081400000|2022-04-04 14:10:00|2442.4|2436.4|2443.4|2437.4|2445.1|2439.1|2441.4|2435.4|40
1649081700000|2022-04-04 14:15:00|2443.1|2437.1|2441.6|2435.6|2443.1|2437.1|2439.6|2433.6|44
1649082000000|2022-04-04 14:20:00|2441.9|2435.9|2442.1|2436.1|2444.4|2438.4|2440.6|2434.6|37
1649082300000|2022-04-04 14:25:00|2441.9|2435.9|2440.9|2434.9|2442.6|2436.6|2440.1|2434.1|71
1649082600000|2022-04-04 14:30:00|2440.6|2434.6|2440.6|2434.6|2442.6|2436.6|2439.4|2433.4|76
1649082900000|2022-04-04 14:35:00|2440.1|2434.1|2434.6|2428.6|2440.6|2434.6|2433.9|2427.9|75
1649083200000|2022-04-04 14:40:00|2434.4|2428.4|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|28
1649083500000|2022-04-04 14:45:00|2432.6|2426.6|2430.4|2424.4|2434.4|2428.4|2428.6|2422.6|45
1649083800000|2022-04-04 14:50:00|2430.6|2424.6|2431.9|2425.9|2432.1|2426.1|2429.1|2423.1|28
1649084100000|2022-04-04 14:55:00|2432.1|2426.1|2439.1|2433.1|2439.6|2433.6|2430.6|2424.6|89
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2432.9|2426.9|2442.9|2436.9|2432.1|2426.1|82
1649084700000|2022-04-04 15:05:00|2433.6|2427.6|2428.4|2422.4|2435.6|2429.6|2425.1|2419.1|78
1649085000000|2022-04-04 15:10:00|2427.9|2421.9|2425.9|2419.9|2430.4|2424.4|2425.6|2419.6|74
1649085300000|2022-04-04 15:15:00|2425.6|2419.6|2417|2408.8|2426.4|2420.4|2411.3|2402.3|144
1649085600000|2022-04-04 15:20:00|2416.3|2410.3|2421.6|2415.6|2422.6|2416.6|2415.1|2409.1|38
1649085900000|2022-04-04 15:25:00|2421.4|2415.4|2421.6|2415.6|2422.1|2416.1|2420.4|2414.4|11
1649086200000|2022-04-04 15:30:00|2422.1|2416.1|2419.9|2413.9|2422.6|2416.6|2419.6|2413.6|24
1649086500000|2022-04-04 15:35:00|2419.6|2413.6|2420.4|2414.4|2420.6|2414.6|2419.6|2413.6|9
1649086800000|2022-04-04 15:40:00|2419.6|2413.6|2422.9|2416.9|2422.9|2416.9|2419.6|2413.6|15
1649087100000|2022-04-04 15:45:00|2422.6|2416.6|2423.1|2417.1|2423.9|2417.9|2422.6|2416.6|8
1649087400000|2022-04-04 15:50:00|2422.9|2416.9|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|15
1649087700000|2022-04-04 15:55:00|2423.4|2417.4|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|15
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2422.6|2416.6|2424.1|2418.1|2422.6|2416.6|32
1649088300000|2022-04-04 16:05:00|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2421.6|2415.6|19
1649088600000|2022-04-04 16:10:00|2423.6|2417.6|2421.9|2415.9|2423.6|2417.6|2421.9|2415.9|20
1649088900000|2022-04-04 16:15:00|2422.1|2416.1|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|23
1649089200000|2022-04-04 16:20:00|2422.6|2416.6|2419.1|2413.1|2422.6|2416.6|2418.4|2412.4|28
1649089500000|2022-04-04 16:25:00|2419.4|2413.4|2417.6|2411.6|2419.4|2413.4|2416.6|2410.6|17
1649089800000|2022-04-04 16:30:00|2417.9|2411.9|2417.4|2411.4|2418.9|2412.9|2417.4|2411.4|14
1649090100000|2022-04-04 16:35:00|2417.1|2411.1|2411.4|2405.4|2417.1|2411.1|2411.4|2405.4|17
1649090400000|2022-04-04 16:40:00|2411.6|2405.6|2411.1|2405.1|2412.9|2406.9|2410.9|2404.9|27
1649090700000|2022-04-04 16:45:00|2410.9|2404.9|2406.4|2400.4|2410.9|2404.9|2406.1|2400.1|23
1649091000000|2022-04-04 16:50:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2405|2399|32
1649091300000|2022-04-04 16:55:00|2407.6|2401.6|2404.1|2398.1|2408.3|2402.3|2403.8|2397.8|65
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2411.3|2400|2411.5|2400.3|2406|2394.8|9
1649118000000|2022-04-05 00:20:00|2411|2399.8|2411|2399.8|2411|2399.8|2411|2399.8|1
1649118300000|2022-04-05 00:25:00|2411.5|2400.3|2411.3|2400|2411.5|2400.3|2411.3|2400|2
1649119200000|2022-04-05 00:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.5|2400.3|15
1649120700000|2022-04-05 01:05:00|2411.5|2400.3|2413|2401.8|2413.8|2402.5|2411.5|2400.3|4
1649121300000|2022-04-05 01:15:00|2413.3|2402|2415.5|2404.3|2415.8|2404.5|2413|2401.8|11
1649121900000|2022-04-05 01:25:00|2415.8|2404.5|2417.8|2406.5|2417.8|2406.5|2415.8|2404.5|5
1649122500000|2022-04-05 01:35:00|2418|2406.8|2418.3|2407|2418.3|2407|2418|2406.8|2
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2420.8|2409.5|2420.8|2409.5|2418.8|2407.5|8
1649124300000|2022-04-05 02:05:00|2421|2409.8|2421.8|2410.5|2421.8|2410.5|2421|2409.8|2
1649124600000|2022-04-05 02:10:00|2420.8|2409.5|2421|2409.8|2421|2409.8|2420.8|2409.5|2
1649124900000|2022-04-05 02:15:00|2421.5|2410.3|2421.3|2410|2421.5|2410.3|2421.3|2410|2
1649125500000|2022-04-05 02:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649127000000|2022-04-05 02:50:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649127900000|2022-04-05 03:05:00|2422.5|2411.3|2422.8|2411.5|2422.8|2411.5|2422.5|2411.3|2
1649129400000|2022-04-05 03:30:00|2422.3|2411|2422.3|2411|2422.5|2411.3|2422|2410.8|10
1649129700000|2022-04-05 03:35:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649130600000|2022-04-05 03:50:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649130900000|2022-04-05 03:55:00|2422.3|2411|2422|2410.8|2422.5|2411.3|2422|2410.8|3
1649131800000|2022-04-05 04:10:00|2422.5|2411.3|2422|2410.8|2422.5|2411.3|2422|2410.8|2
1649132100000|2022-04-05 04:15:00|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|2421.8|2410.5|1
1649135400000|2022-04-05 05:10:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649136000000|2022-04-05 05:20:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649136300000|2022-04-05 05:25:00|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|2421.5|2410.3|1
1649137200000|2022-04-05 05:40:00|2422|2410.8|2422|2410.8|2422|2410.8|2422|2410.8|1
1649137500000|2022-04-05 05:45:00|2422.3|2411|2423.5|2412.3|2423.5|2412.3|2422.3|2411|2
1649137800000|2022-04-05 05:50:00|2424|2412.8|2422.8|2411.5|2424.8|2413.5|2422.3|2411|8
1649138700000|2022-04-05 06:05:00|2421.5|2410.3|2422.5|2411.3|2422.8|2411.5|2421|2409.8|10
1649139000000|2022-04-05 06:10:00|2423|2411.8|2422.8|2411.5|2423|2411.8|2422.8|2411.5|2
1649139300000|2022-04-05 06:15:00|2424.5|2413.3|2427|2415.8|2428.3|2417|2424.5|2413.3|7
1649139600000|2022-04-05 06:20:00|2426.8|2415.5|2427|2415.8|2427.3|2416|2426.8|2415.5|13
1649139900000|2022-04-05 06:25:00|2426.8|2413.3|2424.3|2413|2426.8|2413.5|2424.3|2412.5|9
1649140200000|2022-04-05 06:30:00|2423.8|2412.5|2423.5|2412.3|2423.8|2412.5|2423.5|2412.3|2
1649140800000|2022-04-05 06:40:00|2423.8|2412.5|2423.5|2412.3|2424|2412.8|2422|2410.8|7
1649141100000|2022-04-05 06:45:00|2423.3|2412|2421|2409.8|2423.3|2412|2421|2409.8|9
1649141400000|2022-04-05 06:50:00|2421.8|2410.5|2426.3|2415|2426.3|2415|2421.3|2410|30
1649141700000|2022-04-05 06:55:00|2423.6|2417.6|2424.1|2418.1|2426.9|2420.9|2423.4|2417.4|44
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.9|2420.9|2428.4|2422.4|2422.4|2416.4|47
1649142300000|2022-04-05 07:05:00|2427.6|2421.6|2432.1|2426.1|2432.6|2426.6|2427.1|2421.1|22
1649142600000|2022-04-05 07:10:00|2432.4|2426.4|2432.1|2426.1|2433.9|2427.9|2431.6|2425.6|33
1649142900000|2022-04-05 07:15:00|2432.4|2426.4|2426.9|2420.9|2432.6|2426.6|2426.9|2420.9|46
1649143200000|2022-04-05 07:20:00|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2426.1|2420.1|25
1649143500000|2022-04-05 07:25:00|2426.6|2420.6|2425.1|2419.1|2427.6|2421.6|2424.4|2418.4|40
1649143800000|2022-04-05 07:30:00|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2424.4|2418.4|18
1649144100000|2022-04-05 07:35:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2420.6|2414.6|10
1649144400000|2022-04-05 07:40:00|2420.4|2414.4|2422.6|2416.6|2423.4|2417.4|2418.1|2412.1|47
1649144700000|2022-04-05 07:45:00|2422.4|2416.4|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|25
1649145000000|2022-04-05 07:50:00|2427.1|2421.1|2426.1|2420.1|2427.1|2421.1|2425.1|2419.1|12
1649145300000|2022-04-05 07:55:00|2426.4|2420.4|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|10
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.9|2419.9|2431.6|2425.6|2425.6|2419.6|37
1649145900000|2022-04-05 08:05:00|2426.6|2420.6|2430.1|2424.1|2430.6|2424.6|2426.6|2420.6|22
1649146200000|2022-04-05 08:10:00|2430.4|2424.4|2427.9|2421.9|2430.6|2424.6|2427.4|2421.4|16
1649146500000|2022-04-05 08:15:00|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.4|2420.4|12
1649146800000|2022-04-05 08:20:00|2426.9|2420.9|2425.1|2419.1|2426.9|2420.9|2423.4|2417.4|19
1649147100000|2022-04-05 08:25:00|2424.9|2418.9|2419.1|2413.1|2424.9|2418.9|2418.4|2412.4|41
1649147400000|2022-04-05 08:30:00|2418.4|2412.4|2405.6|2399.6|2418.6|2412.6|2405.6|2399.6|55
1649147700000|2022-04-05 08:35:00|2404.9|2398.9|2413.4|2407.4|2413.4|2407.4|2404.9|2398.9|31
1649148000000|2022-04-05 08:40:00|2414.1|2408.1|2418.9|2412.9|2419.4|2413.4|2413.9|2407.9|23
1649148300000|2022-04-05 08:45:00|2418.6|2412.6|2418.4|2412.4|2419.6|2413.6|2417.6|2411.6|14
1649148600000|2022-04-05 08:50:00|2418.6|2412.6|2418.6|2412.6|2419.1|2413.1|2417.1|2411.1|22
1649148900000|2022-04-05 08:55:00|2419.1|2413.1|2425.4|2419.4|2426.1|2420.1|2418.9|2412.9|22
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2423.9|2417.9|2425.1|2419.1|2423.9|2417.9|6
1649149500000|2022-04-05 09:05:00|2424.1|2418.1|2421.1|2415.1|2424.1|2418.1|2421.1|2415.1|8
1649149800000|2022-04-05 09:10:00|2420.9|2414.9|2419.6|2413.6|2420.9|2414.9|2418.9|2412.9|7
1649150100000|2022-04-05 09:15:00|2419.9|2413.9|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|7
1649150400000|2022-04-05 09:20:00|2423.6|2417.6|2424.6|2418.6|2424.9|2418.9|2423.1|2417.1|15
1649150700000|2022-04-05 09:25:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|4
1649151000000|2022-04-05 09:30:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1649151300000|2022-04-05 09:35:00|2422.9|2416.9|2421.6|2415.6|2422.9|2416.9|2421.6|2415.6|5
1649151600000|2022-04-05 09:40:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1649151900000|2022-04-05 09:45:00|2421.6|2415.6|2420.1|2414.1|2421.9|2415.9|2420.1|2414.1|7
1649152200000|2022-04-05 09:50:00|2420.4|2414.4|2419.4|2413.4|2421.1|2415.1|2419.4|2413.4|6
1649152500000|2022-04-05 09:55:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|7
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.4|2414.4|16
1649153100000|2022-04-05 10:05:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|17
1649153400000|2022-04-05 10:10:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2420.9|2414.9|9
1649153700000|2022-04-05 10:15:00|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|11
1649154000000|2022-04-05 10:20:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|10
1649154300000|2022-04-05 10:25:00|2421.6|2415.6|2422.4|2416.4|2422.6|2416.6|2421.4|2415.4|16
1649154600000|2022-04-05 10:30:00|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|19
1649154900000|2022-04-05 10:35:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|7
1649155200000|2022-04-05 10:40:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|21
1649155500000|2022-04-05 10:45:00|2422.4|2416.4|2422.1|2416.1|2422.9|2416.9|2422.1|2416.1|4
1649155800000|2022-04-05 10:50:00|2422.6|2416.6|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|12
1649156100000|2022-04-05 10:55:00|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|5
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2421.4|2415.4|2422.1|2416.1|2421.1|2415.1|20
1649156700000|2022-04-05 11:05:00|2421.1|2415.1|2418.9|2412.9|2421.1|2415.1|2417.4|2411.4|30
1649157000000|2022-04-05 11:10:00|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.1|2412.1|26
1649157300000|2022-04-05 11:15:00|2419.4|2413.4|2416.6|2410.6|2420.6|2414.6|2414.6|2408.6|36
1649157600000|2022-04-05 11:20:00|2416.1|2410.1|2418.6|2412.6|2418.9|2412.9|2415.6|2409.6|24
1649157900000|2022-04-05 11:25:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|6
1649158200000|2022-04-05 11:30:00|2418.1|2412.1|2412.4|2406.4|2418.1|2412.1|2407.6|2401.6|54
1649158500000|2022-04-05 11:35:00|2412.1|2406.1|2410.4|2404.4|2412.1|2406.1|2409.9|2403.9|26
1649158800000|2022-04-05 11:40:00|2410.6|2404.6|2413.6|2407.6|2413.9|2407.9|2410.4|2404.4|13
1649159100000|2022-04-05 11:45:00|2414.1|2408.1|2412.6|2406.6|2415.6|2409.6|2412.1|2406.1|26
1649159400000|2022-04-05 11:50:00|2412.9|2406.9|2409.1|2403.1|2413.6|2407.6|2407.9|2401.9|42
1649159700000|2022-04-05 11:55:00|2409.4|2403.4|2411.1|2405.1|2412.1|2406.1|2406.4|2400.4|32
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2412.4|2406.4|2413.1|2407.1|2408.6|2402.6|33
1649160300000|2022-04-05 12:05:00|2412.6|2406.6|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|17
1649160600000|2022-04-05 12:10:00|2413.6|2407.6|2414.4|2408.4|2415.4|2409.4|2412.1|2406.1|51
1649160900000|2022-04-05 12:15:00|2414.1|2408.1|2416.6|2410.6|2418.4|2412.4|2412.4|2406.4|45
1649161200000|2022-04-05 12:20:00|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|37
1649161500000|2022-04-05 12:25:00|2412.4|2406.4|2414.6|2408.6|2415.4|2409.4|2412.4|2406.4|38
1649161800000|2022-04-05 12:30:00|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|24
1649162100000|2022-04-05 12:35:00|2414.1|2408.1|2413.9|2407.9|2414.6|2408.6|2413.6|2407.6|13
1649162400000|2022-04-05 12:40:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|14
1649162700000|2022-04-05 12:45:00|2414.4|2408.4|2414.9|2408.9|2416.9|2410.9|2413.9|2407.9|22
1649163000000|2022-04-05 12:50:00|2415.1|2409.1|2415.6|2409.6|2416.4|2410.4|2414.4|2408.4|23
1649163300000|2022-04-05 12:55:00|2414.9|2408.9|2415.6|2409.6|2415.9|2409.9|2414.9|2408.9|17
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2417.6|2411.6|2417.9|2411.9|2415.9|2409.9|21
1649163900000|2022-04-05 13:05:00|2418.1|2412.1|2423.4|2417.4|2424.6|2418.6|2417.1|2411.1|61
1649164200000|2022-04-05 13:10:00|2423.6|2417.6|2423.1|2417.1|2424.4|2418.4|2422.6|2416.6|32
1649164500000|2022-04-05 13:15:00|2423.4|2417.4|2422.4|2416.4|2424.6|2418.6|2421.4|2415.4|21
1649164800000|2022-04-05 13:20:00|2422.6|2416.6|2427.4|2421.4|2427.4|2421.4|2421.9|2415.9|38
1649165100000|2022-04-05 13:25:00|2427.1|2421.1|2430.4|2424.4|2432.1|2426.1|2427.1|2421.1|31
1649165400000|2022-04-05 13:30:00|2430.6|2424.6|2433.1|2427.1|2434.6|2428.6|2428.1|2422.1|51
1649165700000|2022-04-05 13:35:00|2433.4|2427.4|2436.1|2430.1|2437.9|2431.9|2432.6|2426.6|32
1649166000000|2022-04-05 13:40:00|2436.4|2430.4|2438.6|2432.6|2439.1|2433.1|2436.4|2430.4|31
1649166300000|2022-04-05 13:45:00|2439.1|2433.1|2439.4|2433.4|2440.9|2434.9|2438.6|2432.6|25
1649166600000|2022-04-05 13:50:00|2439.6|2433.6|2440.1|2434.1|2440.9|2434.9|2437.1|2431.1|30
1649166900000|2022-04-05 13:55:00|2440.4|2434.4|2437.6|2431.6|2440.4|2434.4|2436.4|2430.4|26
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2431.4|2425.4|2438.4|2432.4|2430.4|2424.4|46
1649167500000|2022-04-05 14:05:00|2431.9|2425.9|2428.4|2422.4|2435.9|2429.9|2428.4|2422.4|42
1649167800000|2022-04-05 14:10:00|2427.4|2421.4|2425.4|2419.4|2429.4|2423.4|2422.6|2416.6|42
1649168100000|2022-04-05 14:15:00|2425.1|2419.1|2426.6|2420.6|2428.1|2422.1|2425.1|2419.1|36
1649168400000|2022-04-05 14:20:00|2426.9|2420.9|2426.1|2420.1|2430.4|2424.4|2425.9|2419.9|46
1649168700000|2022-04-05 14:25:00|2426.6|2420.6|2426.9|2420.9|2427.9|2421.9|2425.6|2419.6|48
1649169000000|2022-04-05 14:30:00|2427.1|2421.1|2422.4|2416.4|2431.4|2425.4|2421.9|2415.9|42
1649169300000|2022-04-05 14:35:00|2422.1|2416.1|2420.1|2414.1|2423.1|2417.1|2417.4|2411.4|33
1649169600000|2022-04-05 14:40:00|2419.9|2413.9|2417.1|2411.1|2424.9|2418.9|2415.9|2409.9|49
1649169900000|2022-04-05 14:45:00|2417.6|2411.6|2410.9|2404.9|2417.6|2411.6|2409.1|2403.1|44
1649170200000|2022-04-05 14:50:00|2410.4|2404.4|2413.9|2407.9|2414.6|2408.6|2408.9|2402.9|36
1649170500000|2022-04-05 14:55:00|2413.4|2407.4|2417.4|2411.4|2417.6|2411.6|2413.4|2407.4|51
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2422.4|2416.4|2422.9|2416.9|2415.4|2409.4|59
1649171100000|2022-04-05 15:05:00|2421.9|2415.9|2425.9|2419.9|2429.6|2423.6|2421.4|2415.4|58
1649171400000|2022-04-05 15:10:00|2425.6|2419.6|2426.6|2420.6|2428.6|2422.6|2424.6|2418.6|55
1649171700000|2022-04-05 15:15:00|2426.9|2420.9|2431.9|2425.9|2433.6|2427.6|2426.6|2420.6|120
1649172000000|2022-04-05 15:20:00|2431.6|2425.6|2431.4|2425.4|2432.1|2426.1|2430.6|2424.6|44
1649172300000|2022-04-05 15:25:00|2431.1|2425.1|2431.1|2425.1|2431.9|2425.9|2428.1|2422.1|45
1649172600000|2022-04-05 15:30:00|2430.9|2424.9|2427.1|2421.1|2430.9|2424.9|2425.1|2419.1|46
1649172900000|2022-04-05 15:35:00|2426.4|2420.4|2431.9|2425.9|2432.1|2426.1|2426.1|2420.1|12
1649173200000|2022-04-05 15:40:00|2431.6|2425.6|2433.1|2427.1|2433.1|2427.1|2430.9|2424.9|8
1649173500000|2022-04-05 15:45:00|2433.4|2427.4|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|24
1649173800000|2022-04-05 15:50:00|2432.6|2426.6|2431.1|2425.1|2433.4|2427.4|2430.4|2424.4|23
1649174100000|2022-04-05 15:55:00|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2429.9|2423.9|22
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|10
1649174700000|2022-04-05 16:05:00|2429.4|2423.4|2424.6|2418.6|2429.6|2423.6|2424.6|2418.6|12
1649175000000|2022-04-05 16:10:00|2424.1|2418.1|2421.4|2415.4|2424.1|2418.1|2421.4|2415.4|11
1649175300000|2022-04-05 16:15:00|2421.9|2415.9|2425.1|2419.1|2425.1|2419.1|2421.9|2415.9|19
1649175600000|2022-04-05 16:20:00|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1649175900000|2022-04-05 16:25:00|2424.6|2418.6|2422.6|2416.6|2424.6|2418.6|2422.6|2416.6|8
1649176200000|2022-04-05 16:30:00|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.6|2416.6|25
1649176500000|2022-04-05 16:35:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1649176800000|2022-04-05 16:40:00|2423.1|2417.1|2416.6|2410.6|2423.1|2417.1|2416.6|2410.6|15
1649177100000|2022-04-05 16:45:00|2415.6|2409.6|2416.9|2410.9|2416.9|2410.9|2414.1|2408.1|14
1649177400000|2022-04-05 16:50:00|2415.6|2409.6|2413.1|2407.1|2415.6|2409.6|2413.1|2407.1|7
1649177700000|2022-04-05 16:55:00|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2412.4|2406.4|6
1649203200000|2022-04-06 00:00:00|2411|2399.8|2411.5|2400.3|2411.8|2400.5|2411|2399.8|4
1649203500000|2022-04-06 00:05:00|2411.8|2400.5|2412.3|2401|2414|2402.8|2411.5|2400.3|13
1649204400000|2022-04-06 00:20:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649205900000|2022-04-06 00:45:00|2411.5|2400.3|2408.5|2397.3|2411.5|2400.3|2408.5|2397.3|2
1649206200000|2022-04-06 00:50:00|2409.3|2398|2408.3|2397|2409.5|2398.3|2408.3|2397|5
1649206500000|2022-04-06 00:55:00|2408|2396.8|2402.8|2391.5|2408|2396.8|2402.8|2389.8|8
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2399.3|2388|2403.5|2392.3|2399|2386.3|32
1649207100000|2022-04-06 01:05:00|2399|2387.8|2401|2389.8|2401|2389.8|2399|2387.8|7
1649207400000|2022-04-06 01:10:00|2401.3|2390|2404.8|2393.5|2405.5|2394.3|2401.3|2390|17
1649207700000|2022-04-06 01:15:00|2404.3|2393|2404.8|2393.5|2405.3|2394|2404.3|2393|6
1649208000000|2022-04-06 01:20:00|2405.3|2394|2408.8|2397.5|2408.8|2397.5|2405.3|2394|18
1649208300000|2022-04-06 01:25:00|2408.3|2397|2408.3|2397|2408.5|2397.3|2407.8|2396.5|7
1649208600000|2022-04-06 01:30:00|2407.5|2396.3|2407.5|2396.3|2408.5|2397.3|2407.5|2396.3|8
1649208900000|2022-04-06 01:35:00|2407.3|2396|2407.3|2396|2407.3|2396|2407.3|2396|1
1649209200000|2022-04-06 01:40:00|2407.5|2396.3|2408|2396.8|2408|2396.8|2407.5|2396.3|2
1649209800000|2022-04-06 01:50:00|2408.3|2397|2408.3|2397|2408.3|2397|2408.3|2397|1
1649212200000|2022-04-06 02:30:00|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|2408.5|2397.3|1
1649212800000|2022-04-06 02:40:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649213100000|2022-04-06 02:45:00|2409.3|2398|2410.5|2399.3|2410.5|2399.3|2409.3|2398|3
1649213400000|2022-04-06 02:50:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649213700000|2022-04-06 02:55:00|2410|2398.8|2410.5|2399.3|2410.8|2399.5|2410|2398.8|4
1649214300000|2022-04-06 03:05:00|2410.3|2399|2410|2398.8|2410.3|2399|2410|2398.8|2
1649214600000|2022-04-06 03:10:00|2409.5|2398.3|2407.3|2396|2409.5|2398.3|2405.5|2394.3|10
1649214900000|2022-04-06 03:15:00|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|2407.5|2396.3|1
1649215500000|2022-04-06 03:25:00|2407|2395.8|2407.5|2396.3|2407.5|2396.3|2407|2395.8|2
1649216100000|2022-04-06 03:35:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217000000|2022-04-06 03:50:00|2407.8|2396.5|2408|2396.8|2408|2396.8|2407.8|2396.5|2
1649217300000|2022-04-06 03:55:00|2408.3|2397|2409.8|2398.5|2409.8|2398.5|2408.3|2397|5
1649219700000|2022-04-06 04:35:00|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|2409.5|2398.3|1
1649220600000|2022-04-06 04:50:00|2409.3|2398|2409.3|2398|2409.3|2398|2409.3|2398|1
1649220900000|2022-04-06 04:55:00|2409.8|2398.5|2409.8|2398.5|2409.8|2398.5|2409.5|2398.3|3
1649221200000|2022-04-06 05:00:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1649222700000|2022-04-06 05:25:00|2410.3|2399|2410.3|2399|2410.3|2399|2410.3|2399|1
1649223000000|2022-04-06 05:30:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649223300000|2022-04-06 05:35:00|2411.3|2400|2411.3|2400|2411.3|2400|2411.3|2400|1
1649223900000|2022-04-06 05:45:00|2410.5|2399.3|2412.8|2401.5|2412.8|2401.5|2410.5|2399.3|13
1649224200000|2022-04-06 05:50:00|2413|2401.8|2415.3|2404|2416|2404.8|2413|2401.8|12
1649224500000|2022-04-06 05:55:00|2414.8|2403.5|2413.3|2402|2415|2403.8|2412.3|2401|15
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2411.8|2400.5|2414.8|2403.5|2411.8|2400.5|10
1649225100000|2022-04-06 06:05:00|2412.8|2401.5|2414.3|2403|2415|2403.8|2412.5|2401.3|13
1649225400000|2022-04-06 06:10:00|2414.5|2403.3|2414.5|2403.3|2415|2403.8|2414.3|2403|7
1649225700000|2022-04-06 06:15:00|2414.3|2403|2414.3|2403|2414.5|2403.3|2414.3|2403|3
1649226000000|2022-04-06 06:20:00|2414.5|2403.3|2413|2401.8|2414.5|2403.3|2412|2400.8|7
1649226300000|2022-04-06 06:25:00|2413.3|2402|2413|2401.8|2413.3|2402|2412|2400.8|3
1649226600000|2022-04-06 06:30:00|2413.3|2402|2413.5|2402.3|2415|2403.3|2413|2401.8|8
1649226900000|2022-04-06 06:35:00|2413|2401.8|2413|2401.8|2413|2401.8|2412.8|2401.5|3
1649227200000|2022-04-06 06:40:00|2413.5|2402.3|2413.3|2402|2413.8|2402.5|2413|2401.8|5
1649227500000|2022-04-06 06:45:00|2413|2401.8|2412.8|2401.5|2413|2401.8|2412.8|2401.5|2
1649227800000|2022-04-06 06:50:00|2413|2401.8|2412.5|2401.3|2413|2401.8|2411.3|2400|11
1649228100000|2022-04-06 06:55:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|17
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2416.4|2410.4|2416.9|2410.9|2410.9|2404.9|40
1649228700000|2022-04-06 07:05:00|2416.6|2410.6|2414.9|2408.9|2416.9|2410.9|2414.4|2408.4|17
1649229000000|2022-04-06 07:10:00|2415.1|2409.1|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|14
1649229300000|2022-04-06 07:15:00|2414.9|2408.9|2414.1|2408.1|2415.1|2409.1|2414.1|2408.1|10
1649229600000|2022-04-06 07:20:00|2413.6|2407.6|2411.4|2405.4|2413.6|2407.6|2411.1|2405.1|8
1649229900000|2022-04-06 07:25:00|2411.1|2405.1|2412.1|2406.1|2412.4|2406.4|2410.9|2404.9|8
1649230200000|2022-04-06 07:30:00|2411.9|2405.9|2408.4|2402.4|2411.9|2405.9|2408.4|2402.4|12
1649230500000|2022-04-06 07:35:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2405.9|2399.9|19
1649230800000|2022-04-06 07:40:00|2407.4|2401.4|2407.1|2401.1|2408.1|2402.1|2406.9|2400.9|30
1649231100000|2022-04-06 07:45:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.4|2401.4|15
1649231400000|2022-04-06 07:50:00|2407.6|2401.6|2404.4|2398.4|2407.9|2401.9|2404.1|2398.1|9
1649231700000|2022-04-06 07:55:00|2404.1|2398.1|2402.6|2396.6|2404.4|2398.4|2402.4|2396.4|15
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2403.9|2397.9|2410.9|2404.9|2402.9|2396.9|50
1649232300000|2022-04-06 08:05:00|2404.1|2398.1|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|24
1649232600000|2022-04-06 08:10:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|45
1649232900000|2022-04-06 08:15:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.1|2397.1|22
1649233200000|2022-04-06 08:20:00|2404.4|2398.4|2407.9|2401.9|2409.9|2403.9|2404.4|2398.4|17
1649233500000|2022-04-06 08:25:00|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.4|2400.4|17
1649233800000|2022-04-06 08:30:00|2406.4|2400.4|2407.6|2401.6|2407.6|2401.6|2406.1|2400.1|6
1649234100000|2022-04-06 08:35:00|2407.9|2401.9|2410.1|2404.1|2411.6|2405.6|2407.9|2401.9|19
1649234400000|2022-04-06 08:40:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2408.4|2402.4|12
1649234700000|2022-04-06 08:45:00|2410.1|2404.1|2410.6|2404.6|2412.4|2406.4|2410.1|2404.1|13
1649235000000|2022-04-06 08:50:00|2410.9|2404.9|2414.4|2408.4|2414.4|2408.4|2410.9|2404.9|15
1649235300000|2022-04-06 08:55:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2412.6|2406.6|8
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2411.6|2405.6|2413.9|2407.9|2411.1|2405.1|9
1649235900000|2022-04-06 09:05:00|2411.4|2405.4|2412.6|2406.6|2412.6|2406.6|2411.4|2405.4|6
1649236200000|2022-04-06 09:10:00|2413.1|2407.1|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|8
1649236500000|2022-04-06 09:15:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2413.1|2407.1|4
1649236800000|2022-04-06 09:20:00|2413.9|2407.9|2413.4|2407.4|2413.9|2407.9|2411.6|2405.6|12
1649237100000|2022-04-06 09:25:00|2413.1|2407.1|2410.1|2404.1|2413.4|2407.4|2410.1|2404.1|23
1649237400000|2022-04-06 09:30:00|2409.9|2403.9|2416.9|2410.9|2416.9|2410.9|2409.9|2403.9|18
1649237700000|2022-04-06 09:35:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.4|2408.4|12
1649238000000|2022-04-06 09:40:00|2415.1|2409.1|2416.6|2410.6|2417.1|2411.1|2415.1|2409.1|23
1649238300000|2022-04-06 09:45:00|2417.6|2411.6|2417.9|2411.9|2419.4|2413.4|2416.6|2410.6|20
1649238600000|2022-04-06 09:50:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1649238900000|2022-04-06 09:55:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|3
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2415.9|2409.9|2417.6|2411.6|2412.1|2406.1|26
1649239500000|2022-04-06 10:05:00|2416.1|2410.1|2419.6|2413.6|2420.1|2414.1|2416.1|2410.1|26
1649239800000|2022-04-06 10:10:00|2420.1|2414.1|2420.9|2414.9|2424.1|2418.1|2418.9|2412.9|43
1649240100000|2022-04-06 10:15:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2419.9|2413.9|48
1649240400000|2022-04-06 10:20:00|2421.1|2415.1|2423.1|2417.1|2424.1|2418.1|2420.4|2414.4|22
1649240700000|2022-04-06 10:25:00|2423.9|2417.9|2422.1|2416.1|2424.4|2418.4|2420.9|2414.9|15
1649241000000|2022-04-06 10:30:00|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1649241300000|2022-04-06 10:35:00|2421.4|2415.4|2419.6|2413.6|2421.4|2415.4|2419.6|2413.6|5
1649241600000|2022-04-06 10:40:00|2419.9|2413.9|2419.1|2413.1|2420.4|2414.4|2419.1|2413.1|7
1649241900000|2022-04-06 10:45:00|2418.9|2412.9|2414.6|2408.6|2418.9|2412.9|2413.9|2407.9|27
1649242200000|2022-04-06 10:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2412.9|2406.9|6
1649242500000|2022-04-06 10:55:00|2413.6|2407.6|2414.9|2408.9|2414.9|2408.9|2412.6|2406.6|16
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|4
1649243100000|2022-04-06 11:05:00|2414.9|2408.9|2419.1|2413.1|2419.1|2413.1|2414.9|2408.9|8
1649243400000|2022-04-06 11:10:00|2418.4|2412.4|2416.6|2410.6|2418.4|2412.4|2415.9|2409.9|15
1649243700000|2022-04-06 11:15:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1649244000000|2022-04-06 11:20:00|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1649244300000|2022-04-06 11:25:00|2417.9|2411.9|2416.1|2410.1|2418.4|2412.4|2416.1|2410.1|7
1649244600000|2022-04-06 11:30:00|2415.9|2409.9|2414.6|2408.6|2416.4|2410.4|2414.6|2408.6|13
1649244900000|2022-04-06 11:35:00|2414.9|2408.9|2412.9|2406.9|2416.4|2410.4|2412.6|2406.6|12
1649245200000|2022-04-06 11:40:00|2412.4|2406.4|2415.1|2409.1|2415.1|2409.1|2409.6|2403.6|21
1649245500000|2022-04-06 11:45:00|2414.9|2408.9|2405.4|2399.4|2414.9|2408.9|2404.6|2398.6|50
1649245800000|2022-04-06 11:50:00|2404.6|2398.6|2407.4|2401.4|2408.1|2402.1|2400.9|2394.9|48
1649246100000|2022-04-06 11:55:00|2407.6|2401.6|2407.4|2401.4|2408.6|2402.6|2404.4|2398.4|30
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2409.9|2403.9|2409.9|2403.9|2405.6|2399.6|19
1649246700000|2022-04-06 12:05:00|2409.6|2403.6|2414.9|2408.9|2415.1|2409.1|2408.9|2402.9|21
1649247000000|2022-04-06 12:10:00|2414.1|2408.1|2409.4|2403.4|2414.4|2408.4|2409.4|2403.4|24
1649247300000|2022-04-06 12:15:00|2409.6|2403.6|2410.9|2404.9|2411.9|2405.9|2409.6|2403.6|23
1649247600000|2022-04-06 12:20:00|2410|2404|2407.9|2401.9|2410|2404|2407|2401|29
1649247900000|2022-04-06 12:25:00|2408.1|2402.1|2408.4|2402.4|2410.6|2404.6|2407.6|2401.6|17
1649248200000|2022-04-06 12:30:00|2409.4|2403.4|2410.1|2404.1|2410.1|2404.1|2407.6|2401.6|21
1649248500000|2022-04-06 12:35:00|2409.9|2403.9|2410.9|2404.9|2412.4|2406.4|2408.9|2402.9|19
1649248800000|2022-04-06 12:40:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1649249100000|2022-04-06 12:45:00|2410.9|2404.9|2411.6|2405.6|2411.9|2405.9|2409.6|2403.6|11
1649249400000|2022-04-06 12:50:00|2411.4|2405.4|2410.4|2404.4|2411.9|2405.9|2409.4|2403.4|29
1649249700000|2022-04-06 12:55:00|2410.6|2404.6|2412.9|2406.9|2414.4|2408.4|2410.1|2404.1|25
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2406.4|2400.4|80
1649250300000|2022-04-06 13:05:00|2411.4|2405.4|2409.9|2403.9|2412.1|2406.1|2408.1|2402.1|87
1649250600000|2022-04-06 13:10:00|2409.6|2403.6|2409.6|2403.6|2411.1|2405.1|2408.4|2402.4|84
1649250900000|2022-04-06 13:15:00|2408.9|2402.9|2408.6|2402.6|2410.6|2404.6|2405.6|2399.6|89
1649251200000|2022-04-06 13:20:00|2408.9|2402.9|2408.6|2402.6|2410.1|2404.1|2406.4|2400.4|49
1649251500000|2022-04-06 13:25:00|2408.4|2402.4|2408.6|2402.6|2409.9|2403.9|2407.1|2401.1|48
1649251800000|2022-04-06 13:30:00|2408.9|2402.9|2407.1|2401.1|2412.1|2406.1|2405.1|2399.1|80
1649252100000|2022-04-06 13:35:00|2407.4|2401.4|2409.4|2403.4|2409.9|2403.9|2405.4|2399.4|31
1649252400000|2022-04-06 13:40:00|2409.1|2403.1|2404.6|2398.6|2410.4|2404.4|2404.1|2398.1|35
1649252700000|2022-04-06 13:45:00|2404.1|2398.1|2407.1|2401.1|2407.6|2401.6|2404.1|2398.1|30
1649253000000|2022-04-06 13:50:00|2407.4|2401.4|2408.4|2402.4|2410.4|2404.4|2405.9|2399.9|50
1649253300000|2022-04-06 13:55:00|2408.1|2402.1|2413.1|2407.1|2413.1|2407.1|2408.1|2402.1|32
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2412.9|2406.9|2414.1|2408.1|2411.1|2405.1|34
1649253900000|2022-04-06 14:05:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2411.1|2405.1|22
1649254200000|2022-04-06 14:10:00|2411.4|2405.4|2412.6|2406.6|2415.6|2409.6|2411.4|2405.4|39
1649254500000|2022-04-06 14:15:00|2412.4|2406.4|2414.1|2408.1|2414.6|2408.6|2409.4|2403.4|61
1649254800000|2022-04-06 14:20:00|2413.9|2407.9|2412.4|2406.4|2413.9|2407.9|2410.9|2404.9|37
1649255100000|2022-04-06 14:25:00|2412.1|2406.1|2412.1|2406.1|2413.1|2407.1|2411.1|2405.1|25
1649255400000|2022-04-06 14:30:00|2411.9|2405.9|2411.1|2405.1|2411.9|2405.9|2409.4|2403.4|32
1649255700000|2022-04-06 14:35:00|2411.4|2405.4|2413.1|2407.1|2413.1|2407.1|2410.4|2404.4|18
1649256000000|2022-04-06 14:40:00|2413.9|2407.9|2410.6|2404.6|2415.6|2409.6|2410.6|2404.6|44
1649256300000|2022-04-06 14:45:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.9|2402.9|11
1649256600000|2022-04-06 14:50:00|2408.4|2402.4|2408.6|2402.6|2409.6|2403.6|2404.6|2398.6|35
1649256900000|2022-04-06 14:55:00|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2406.6|2400.6|34
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2413.6|2407.6|2418.1|2412.1|2407.1|2401.1|42
1649257500000|2022-04-06 15:05:00|2413.9|2407.9|2414.6|2408.6|2416.6|2410.6|2411.6|2405.6|30
1649257800000|2022-04-06 15:10:00|2414.9|2408.9|2416.6|2410.6|2417.1|2411.1|2411.1|2405.1|54
1649258100000|2022-04-06 15:15:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2412.9|2406.9|68
1649258400000|2022-04-06 15:20:00|2416.6|2410.6|2413.6|2407.6|2416.6|2410.6|2412.1|2406.1|55
1649258700000|2022-04-06 15:25:00|2413.9|2407.9|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|27
1649259000000|2022-04-06 15:30:00|2414.4|2408.4|2416.6|2410.6|2418.4|2412.4|2413.4|2407.4|67
1649259300000|2022-04-06 15:35:00|2416.9|2410.9|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|17
1649259600000|2022-04-06 15:40:00|2416.9|2410.9|2420.1|2414.1|2420.4|2414.4|2416.9|2410.9|44
1649259900000|2022-04-06 15:45:00|2420.4|2414.4|2420.6|2414.6|2421.1|2415.1|2419.1|2413.1|22
1649260200000|2022-04-06 15:50:00|2420.9|2414.9|2421.4|2415.4|2422.5|2416.5|2420.9|2414.9|17
1649260500000|2022-04-06 15:55:00|2421.9|2415.9|2422.1|2416.1|2423.4|2417.4|2421.9|2415.9|19
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|9
1649261100000|2022-04-06 16:05:00|2422.1|2416.1|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|8
1649262000000|2022-04-06 16:20:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|4
1649262300000|2022-04-06 16:25:00|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|3
1649262600000|2022-04-06 16:30:00|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2419.4|2413.4|12
1649262900000|2022-04-06 16:35:00|2420.9|2414.9|2420.1|2414.1|2421.1|2415.1|2420.1|2414.1|7
1649263200000|2022-04-06 16:40:00|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1649263500000|2022-04-06 16:45:00|2419.9|2413.9|2420.6|2414.6|2421.1|2415.1|2419.9|2413.9|18
1649263800000|2022-04-06 16:50:00|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|12
1649264100000|2022-04-06 16:55:00|2420.4|2414.4|2422.9|2416.9|2423.4|2417.4|2420.1|2414.1|15
1649289600000|2022-04-07 00:00:00|2420.3|2409|2420.3|2409|2420.3|2409|2420.3|2409|1
1649289900000|2022-04-07 00:05:00|2420|2406.5|2416.3|2405|2420|2408.5|2415.3|2404|22
1649290200000|2022-04-07 00:10:00|2415.8|2404.5|2412.3|2401|2415.8|2404.5|2412.3|2401|10
1649290500000|2022-04-07 00:15:00|2411.8|2400.5|2410|2398.8|2411.8|2400.5|2410|2398.8|7
1649292000000|2022-04-07 00:40:00|2409.5|2398.3|2409|2397.8|2409.5|2398.3|2409|2397.8|2
1649292300000|2022-04-07 00:45:00|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|2408.8|2397.5|1
1649293200000|2022-04-07 01:00:00|2409.3|2398|2413.3|2402|2413.8|2402.5|2409.3|2398|20
1649293500000|2022-04-07 01:05:00|2412.8|2401.5|2415.3|2404|2415.5|2404.3|2412.8|2401.5|24
1649293800000|2022-04-07 01:10:00|2415.5|2404.3|2415.5|2404.3|2415.8|2404.5|2415.3|2404|8
1649294100000|2022-04-07 01:15:00|2415|2403.8|2415.3|2404|2415.3|2404|2415|2403.8|2
1649294700000|2022-04-07 01:25:00|2415|2403.8|2415|2403.8|2415|2403.8|2415|2403.8|1
1649295000000|2022-04-07 01:30:00|2414.5|2403.3|2413.3|2402|2414.5|2403.3|2412.3|2401|6
1649295300000|2022-04-07 01:35:00|2413|2401.8|2413.3|2402|2413.3|2402|2413|2401.8|2
1649295600000|2022-04-07 01:40:00|2412.8|2401.5|2413.3|2402|2413.5|2402.3|2412.8|2401.5|8
1649295900000|2022-04-07 01:45:00|2412.8|2401.5|2412.5|2401.3|2413|2401.8|2412.5|2401.3|3
1649296200000|2022-04-07 01:50:00|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|2412.8|2401.5|1
1649297700000|2022-04-07 02:15:00|2412.3|2401|2412.8|2401.5|2412.8|2401.5|2412.3|2401|2
1649298000000|2022-04-07 02:20:00|2412|2400.8|2412.8|2401.5|2412.8|2401.5|2412|2400.8|2
1649299200000|2022-04-07 02:40:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649301900000|2022-04-07 03:25:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649302200000|2022-04-07 03:30:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649302800000|2022-04-07 03:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649304300000|2022-04-07 04:05:00|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|2411.8|2400.5|1
1649306400000|2022-04-07 04:40:00|2412|2400.8|2412|2400.8|2412|2400.8|2412|2400.8|1
1649307000000|2022-04-07 04:50:00|2412.3|2401|2412.3|2401|2412.3|2401|2412.3|2401|1
1649307300000|2022-04-07 04:55:00|2412.5|2401.3|2411.3|2400|2412.5|2401.3|2411.3|2400|2
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2411|2399.8|2411|2399.8|2410.8|2399.5|2
1649308200000|2022-04-07 05:10:00|2410.8|2399.5|2410.3|2399|2410.8|2399.5|2410.3|2399|2
1649309100000|2022-04-07 05:25:00|2410|2398.8|2413|2401.8|2413.3|2402|2409.5|2398.3|6
1649309400000|2022-04-07 05:30:00|2412|2400.8|2411.5|2400.3|2412|2400.8|2411.3|2400|4
1649309700000|2022-04-07 05:35:00|2411.8|2400.5|2412|2400.8|2412|2400.8|2411.8|2400.5|2
1649310900000|2022-04-07 05:55:00|2412.3|2401|2412.5|2401.3|2412.5|2401.3|2411.8|2400.5|4
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2411.3|2400|2412.8|2401.5|2411|2399.8|7
1649311500000|2022-04-07 06:05:00|2411.8|2400.5|2415|2403.8|2415.5|2404.3|2411.8|2400.5|20
1649311800000|2022-04-07 06:10:00|2415.5|2404.3|2418.3|2407|2420|2408.8|2415|2403.8|29
1649312100000|2022-04-07 06:15:00|2418.5|2407.3|2420.3|2409|2421.5|2410.3|2418|2406.8|20
1649312400000|2022-04-07 06:20:00|2420.5|2409.3|2421.3|2410|2421.5|2410.3|2419.5|2408.3|15
1649312700000|2022-04-07 06:25:00|2421.8|2410.5|2423.3|2412|2424.5|2413.3|2421.8|2410.5|11
1649313000000|2022-04-07 06:30:00|2424|2412.8|2421.3|2410|2424|2412.8|2421|2409.8|18
1649313300000|2022-04-07 06:35:00|2421.5|2410.3|2423.8|2412.5|2424.5|2413.3|2421.5|2410.3|28
1649313600000|2022-04-07 06:40:00|2423|2411.8|2420|2408.8|2424.3|2413|2419.8|2408.5|17
1649313900000|2022-04-07 06:45:00|2420.3|2409|2420.3|2409|2420.3|2409|2420|2408.8|3
1649314200000|2022-04-07 06:50:00|2420|2408.8|2420.3|2409|2420.3|2409|2419.8|2408.5|3
1649314500000|2022-04-07 06:55:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2416.6|2410.6|18
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2425.1|2419.1|2425.1|2419.1|2417.4|2411.4|33
1649315100000|2022-04-07 07:05:00|2424.6|2418.6|2424.6|2418.6|2424.9|2418.9|2423.4|2417.4|11
1649315400000|2022-04-07 07:10:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1649315700000|2022-04-07 07:15:00|2424.6|2418.6|2421.4|2415.4|2424.9|2418.9|2421.1|2415.1|13
1649316000000|2022-04-07 07:20:00|2421.1|2415.1|2421.9|2415.9|2423.4|2417.4|2420.1|2414.1|36
1649316300000|2022-04-07 07:25:00|2422.4|2416.4|2418.6|2412.6|2422.4|2416.4|2416.9|2410.9|30
1649316600000|2022-04-07 07:30:00|2418.4|2412.4|2416.1|2410.1|2418.4|2412.4|2413.1|2407.1|35
1649316900000|2022-04-07 07:35:00|2415.9|2409.9|2414.4|2408.4|2417.6|2411.6|2413.4|2407.4|42
1649317200000|2022-04-07 07:40:00|2414.6|2408.6|2408.4|2402.4|2416.9|2410.9|2407.1|2401.1|65
1649317500000|2022-04-07 07:45:00|2408.1|2402.1|2408.1|2402.1|2409.9|2403.9|2407.6|2401.6|19
1649317800000|2022-04-07 07:50:00|2407.9|2401.9|2406.4|2400.4|2408.9|2402.9|2405.9|2399.9|24
1649318100000|2022-04-07 07:55:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2406.9|2400.9|2
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2409.6|2403.6|2409.6|2403.6|2405.9|2399.9|28
1649318700000|2022-04-07 08:05:00|2409.4|2403.4|2399.6|2393.6|2409.4|2403.4|2396.4|2390.4|43
1649319000000|2022-04-07 08:10:00|2399.4|2393.4|2398.9|2392.9|2401.6|2395.6|2396.1|2390.1|29
1649319300000|2022-04-07 08:15:00|2398.6|2392.6|2400.1|2394.1|2404.6|2398.6|2398.6|2392.6|26
1649319600000|2022-04-07 08:20:00|2399.9|2393.9|2402.6|2396.6|2402.6|2396.6|2399.9|2393.9|6
1649319900000|2022-04-07 08:25:00|2403.6|2397.6|2405.4|2399.4|2406.1|2400.1|2403.6|2397.6|32
1649320200000|2022-04-07 08:30:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1649320500000|2022-04-07 08:35:00|2405.9|2399.9|2408.9|2402.9|2410.1|2404.1|2404.9|2398.9|18
1649320800000|2022-04-07 08:40:00|2410.4|2404.4|2408.9|2402.9|2410.4|2404.4|2408.1|2402.1|8
1649321100000|2022-04-07 08:45:00|2409.1|2403.1|2410.4|2404.4|2411.1|2405.1|2409.1|2403.1|10
1649321400000|2022-04-07 08:50:00|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|9
1649321700000|2022-04-07 08:55:00|2408.9|2402.9|2411.9|2405.9|2412.4|2406.4|2408.6|2402.6|17
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2409.9|2403.9|2411.6|2405.6|2409.6|2403.6|9
1649322300000|2022-04-07 09:05:00|2410.1|2404.1|2408.9|2402.9|2411.1|2405.1|2407.6|2401.6|26
1649322600000|2022-04-07 09:10:00|2409.1|2403.1|2408.4|2402.4|2410.9|2404.9|2407.6|2401.6|11
1649322900000|2022-04-07 09:15:00|2408.1|2402.1|2409.6|2403.6|2410.6|2404.6|2408.1|2402.1|16
1649323200000|2022-04-07 09:20:00|2409.9|2403.9|2412.4|2406.4|2412.4|2406.4|2408.9|2402.9|16
1649323500000|2022-04-07 09:25:00|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|4
1649323800000|2022-04-07 09:30:00|2411.4|2405.4|2411.6|2405.6|2411.9|2405.9|2411.4|2405.4|4
1649324100000|2022-04-07 09:35:00|2411.4|2405.4|2411.1|2405.1|2412.4|2406.4|2410.4|2404.4|23
1649324400000|2022-04-07 09:40:00|2410.4|2404.4|2409.9|2403.9|2411.4|2405.4|2409.4|2403.4|15
1649324700000|2022-04-07 09:45:00|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1649325000000|2022-04-07 09:50:00|2410.1|2404.1|2408.1|2402.1|2410.1|2404.1|2407.6|2401.6|12
1649325300000|2022-04-07 09:55:00|2408.6|2402.6|2407.4|2401.4|2408.6|2402.6|2405.4|2399.4|16
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2407.9|2401.9|2408.6|2402.6|2407.1|2401.1|6
1649325900000|2022-04-07 10:05:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1649326200000|2022-04-07 10:10:00|2407.4|2401.4|2406.9|2400.9|2408.1|2402.1|2406.4|2400.4|11
1649326500000|2022-04-07 10:15:00|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2402.4|2396.4|18
1649326800000|2022-04-07 10:20:00|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|4
1649327100000|2022-04-07 10:25:00|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|7
1649327400000|2022-04-07 10:30:00|2406.4|2400.4|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|18
1649327700000|2022-04-07 10:35:00|2406.9|2400.9|2408.4|2402.4|2408.4|2402.4|2406.9|2400.9|8
1649328000000|2022-04-07 10:40:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328300000|2022-04-07 10:45:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1649328600000|2022-04-07 10:50:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|11
1649328900000|2022-04-07 10:55:00|2407.9|2401.9|2408.1|2402.1|2408.4|2402.4|2407.9|2401.9|10
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|12
1649329500000|2022-04-07 11:05:00|2408.1|2402.1|2408.9|2402.9|2409.4|2403.4|2408.1|2402.1|11
1649329800000|2022-04-07 11:10:00|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|4
1649330100000|2022-04-07 11:15:00|2406.9|2400.9|2407.9|2401.9|2407.9|2401.9|2406.9|2400.9|6
1649330400000|2022-04-07 11:20:00|2408.1|2402.1|2408.6|2402.6|2409.4|2403.4|2408.1|2402.1|4
1649330700000|2022-04-07 11:25:00|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.6|2402.6|6
1649331000000|2022-04-07 11:30:00|2409.9|2403.9|2416.4|2410.4|2416.4|2410.4|2409.6|2403.6|25
1649331300000|2022-04-07 11:35:00|2415.9|2409.9|2414.6|2408.6|2415.9|2409.9|2414.4|2408.4|7
1649331600000|2022-04-07 11:40:00|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.4|2408.4|3
1649331900000|2022-04-07 11:45:00|2414.4|2408.4|2413.9|2407.9|2414.6|2408.6|2413.1|2407.1|11
1649332200000|2022-04-07 11:50:00|2414.1|2408.1|2413.6|2407.6|2417.6|2411.6|2413.6|2407.6|27
1649332500000|2022-04-07 11:55:00|2413.9|2407.9|2415.4|2409.4|2416.9|2410.9|2412.9|2406.9|20
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2418.9|2412.9|2418.9|2412.9|2415.1|2409.1|12
1649333100000|2022-04-07 12:05:00|2419.1|2413.1|2419.1|2413.1|2420.1|2414.1|2416.9|2410.9|17
1649333400000|2022-04-07 12:10:00|2419.4|2413.4|2419.4|2413.4|2422.1|2416.1|2419.1|2413.1|31
1649333700000|2022-04-07 12:15:00|2419.1|2413.1|2421.5|2415.5|2421.5|2415.5|2417.9|2411.9|16
1649334000000|2022-04-07 12:20:00|2421.4|2415.4|2415.1|2409.1|2422.6|2416.6|2415.1|2409.1|25
1649334300000|2022-04-07 12:25:00|2416.4|2410.4|2420.4|2414.4|2420.4|2414.4|2416.4|2410.4|19
1649334600000|2022-04-07 12:30:00|2420.6|2414.6|2417.1|2411.1|2421.9|2415.9|2417.1|2411.1|16
1649334900000|2022-04-07 12:35:00|2417.6|2411.6|2418.1|2412.1|2419.6|2413.6|2417.6|2411.6|12
1649335200000|2022-04-07 12:40:00|2417.6|2411.6|2413.6|2407.6|2417.6|2411.6|2412.9|2406.9|72
1649335500000|2022-04-07 12:45:00|2413.4|2407.4|2412.1|2406.1|2414.1|2408.1|2408.9|2402.9|35
1649335800000|2022-04-07 12:50:00|2413.1|2407.1|2418.4|2412.4|2421.1|2415.1|2412.4|2406.4|27
1649336100000|2022-04-07 12:55:00|2417.4|2411.4|2412.4|2406.4|2418.4|2412.4|2412.4|2406.4|36
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2413.4|2407.4|2416.9|2410.9|2411.4|2405.4|86
1649336700000|2022-04-07 13:05:00|2413.6|2407.6|2412.6|2406.6|2414.1|2408.1|2411.4|2405.4|22
1649337000000|2022-04-07 13:10:00|2412.1|2406.1|2409.1|2403.1|2412.6|2406.6|2408.9|2402.9|38
1649337300000|2022-04-07 13:15:00|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|24
1649337600000|2022-04-07 13:20:00|2408.9|2402.9|2408.1|2402.1|2408.9|2402.9|2406.4|2400.4|28
1649337900000|2022-04-07 13:25:00|2408.4|2402.4|2410.6|2404.6|2410.9|2404.9|2407.4|2401.4|39
1649338200000|2022-04-07 13:30:00|2409.9|2403.9|2407.9|2401.9|2411.4|2405.4|2407.9|2401.9|44
1649338500000|2022-04-07 13:35:00|2408.1|2402.1|2407.4|2401.4|2408.1|2402.1|2404.1|2398.1|21
1649338800000|2022-04-07 13:40:00|2407.1|2401.1|2406.4|2400.4|2407.9|2401.9|2406.4|2400.4|9
1649339100000|2022-04-07 13:45:00|2406.1|2400.1|2408.9|2402.9|2409.4|2403.4|2404.6|2398.6|33
1649339400000|2022-04-07 13:50:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2407.6|2401.6|10
1649339700000|2022-04-07 13:55:00|2408.4|2402.4|2408.6|2402.6|2409.1|2403.1|2406.1|2400.1|43
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.4|2399.4|2409.6|2403.6|2405.4|2399.4|44
1649340300000|2022-04-07 14:05:00|2405.1|2399.1|2402.4|2396.4|2405.1|2399.1|2402.1|2396.1|21
1649340600000|2022-04-07 14:10:00|2402.1|2396.1|2405.6|2399.6|2406.1|2400.1|2402.1|2396.1|17
1649340900000|2022-04-07 14:15:00|2405.9|2399.9|2409.6|2403.6|2409.9|2403.9|2405.9|2399.9|19
1649341200000|2022-04-07 14:20:00|2409.9|2403.9|2405.9|2399.9|2409.9|2403.9|2405.9|2399.9|37
1649341500000|2022-04-07 14:25:00|2406.1|2400.1|2402.6|2396.6|2406.4|2400.4|2401.6|2395.6|26
1649341800000|2022-04-07 14:30:00|2403.1|2397.1|2404.6|2398.6|2406.1|2400.1|2402.1|2396.1|41
1649342100000|2022-04-07 14:35:00|2403.9|2397.9|2404.1|2398.1|2405.4|2399.4|2403.4|2397.4|29
1649342400000|2022-04-07 14:40:00|2403.9|2397.9|2403.6|2397.6|2405.6|2399.6|2403.6|2397.6|32
1649342700000|2022-04-07 14:45:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2403.1|2397.1|8
1649343000000|2022-04-07 14:50:00|2403.6|2397.6|2406.4|2400.4|2406.4|2400.4|2403.6|2397.6|11
1649343300000|2022-04-07 14:55:00|2406.6|2400.6|2405.6|2399.6|2409.6|2403.6|2405.4|2399.4|27
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2388.1|2382.1|2405.9|2399.9|2388.1|2382.1|69
1649343900000|2022-04-07 15:05:00|2389.1|2383.1|2388.4|2382.4|2392.9|2386.9|2385.9|2379.9|63
1649344200000|2022-04-07 15:10:00|2387.6|2381.6|2393.6|2387.6|2393.6|2387.6|2383.9|2377.9|65
1649344500000|2022-04-07 15:15:00|2394|2388|2381.1|2375.1|2397.4|2391.4|2379.9|2373.9|80
1649344800000|2022-04-07 15:20:00|2380.1|2374.1|2385.1|2379.1|2385.9|2379.9|2379.9|2373.9|63
1649345100000|2022-04-07 15:25:00|2385.4|2379.4|2386.1|2380.1|2389.1|2383.1|2383.9|2377.9|58
1649345400000|2022-04-07 15:30:00|2385.9|2379.9|2381.6|2375.6|2388.9|2382.9|2380.4|2374.4|41
1649345700000|2022-04-07 15:35:00|2381.4|2375.4|2383.9|2377.9|2384.1|2378.1|2381.1|2375.1|18
1649346000000|2022-04-07 15:40:00|2383.6|2377.6|2382.4|2376.4|2383.6|2377.6|2381.1|2375.1|36
1649346300000|2022-04-07 15:45:00|2381.9|2375.9|2381.6|2375.6|2381.9|2375.9|2380.6|2374.6|37
1649346600000|2022-04-07 15:50:00|2381.4|2375.4|2381.1|2375.1|2382.1|2376.1|2380.6|2374.6|16
1649346900000|2022-04-07 15:55:00|2381.4|2375.4|2380.1|2374.1|2381.9|2375.9|2379.6|2373.6|25
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2379.1|2373.1|2379.9|2373.9|2378.4|2372.4|8
1649347500000|2022-04-07 16:05:00|2378.9|2372.9|2377.1|2371.1|2378.9|2372.9|2375.1|2369.1|14
1649347800000|2022-04-07 16:10:00|2377.4|2371.4|2380.9|2374.9|2380.9|2374.9|2376.9|2370.9|9
1649348100000|2022-04-07 16:15:00|2380.6|2374.6|2378.4|2372.4|2380.6|2374.6|2377.9|2371.9|15
1649348400000|2022-04-07 16:20:00|2378.1|2372.1|2379.4|2373.4|2379.4|2373.4|2377.9|2371.9|10
1649348700000|2022-04-07 16:25:00|2378.4|2372.4|2377.6|2371.6|2378.4|2372.4|2376.6|2370.6|6
1649349300000|2022-04-07 16:35:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1649349900000|2022-04-07 16:45:00|2377.1|2371.1|2373.6|2367.6|2377.1|2371.1|2371.6|2365.6|35
1649350200000|2022-04-07 16:50:00|2373.4|2367.4|2375.1|2369.1|2375.6|2369.6|2372.9|2366.9|18
1649350500000|2022-04-07 16:55:00|2375|2369|2371.6|2365.6|2376.1|2370.1|2371.4|2365.4|22
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2387.5|2376.3|2387.8|2376.5|2385.5|2374.3|6
1649376300000|2022-04-08 00:05:00|2387|2375.8|2388.8|2377.5|2388.8|2377.5|2386.8|2375.5|7
1649376600000|2022-04-08 00:10:00|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|2388.5|2377.3|1
1649376900000|2022-04-08 00:15:00|2388|2376.8|2385.8|2374.5|2388|2376.8|2385.8|2374.5|3
1649377200000|2022-04-08 00:20:00|2386.3|2375|2387.3|2376|2387.8|2376.5|2386.3|2375|4
1649377500000|2022-04-08 00:25:00|2387|2375.8|2385|2373.8|2387.5|2376.3|2385|2373.8|7
1649377800000|2022-04-08 00:30:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649379000000|2022-04-08 00:50:00|2385|2373.8|2384.3|2373|2385.5|2374.3|2383.8|2372.5|10
1649379300000|2022-04-08 00:55:00|2384|2372.8|2384.3|2373|2384.5|2373.3|2384|2372.8|5
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649382000000|2022-04-08 01:40:00|2384.5|2373.3|2385.3|2374|2385.8|2374.5|2384.5|2373.3|6
1649382300000|2022-04-08 01:45:00|2385.5|2374.3|2385.5|2374.3|2386|2374.8|2385|2373.8|54
1649382900000|2022-04-08 01:55:00|2385.3|2374|2385.3|2374|2385.8|2374.5|2385.3|2374|5
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2384.3|2373|2385|2373.8|2384.3|2373|14
1649383500000|2022-04-08 02:05:00|2384.5|2373.3|2384.5|2373.3|2385|2373.8|2384.3|2373|6
1649383800000|2022-04-08 02:10:00|2385|2373.8|2384.5|2373.3|2385.3|2374|2384.3|2373|14
1649384400000|2022-04-08 02:20:00|2384.3|2373|2384.5|2373.3|2384.5|2373.3|2384.3|2373|2
1649385000000|2022-04-08 02:30:00|2385.3|2374|2384.5|2373.3|2385.3|2374|2383|2371.8|9
1649385300000|2022-04-08 02:35:00|2385.3|2374|2384.8|2373.5|2385.3|2374|2384.3|2373|12
1649385600000|2022-04-08 02:40:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649385900000|2022-04-08 02:45:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649386200000|2022-04-08 02:50:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|1
1649386500000|2022-04-08 02:55:00|2385.3|2374|2385.3|2374|2385.3|2374|2385.3|2374|1
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2384.8|2373.5|2385.3|2374|2384.8|2373.5|4
1649387100000|2022-04-08 03:05:00|2384.5|2373.3|2384.5|2373.3|2384.8|2373.5|2383.5|2372.3|11
1649387400000|2022-04-08 03:10:00|2385.5|2374.3|2385|2373.8|2385.5|2374.3|2385|2373.8|2
1649387700000|2022-04-08 03:15:00|2385.5|2374.3|2385.5|2374.3|2385.5|2374.3|2385|2373.8|3
1649388300000|2022-04-08 03:25:00|2386|2374.8|2386|2374.8|2386.5|2375.3|2386|2374.8|5
1649389500000|2022-04-08 03:45:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649390700000|2022-04-08 04:05:00|2387|2375.8|2387|2375.8|2387|2375.8|2387|2375.8|1
1649391000000|2022-04-08 04:10:00|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|2386.8|2375.5|1
1649392200000|2022-04-08 04:30:00|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|2386.5|2375.3|1
1649393700000|2022-04-08 04:55:00|2386|2374.8|2386|2374.8|2386|2374.8|2386|2374.8|1
1649394300000|2022-04-08 05:05:00|2386.3|2375|2386.3|2375|2386.3|2375|2386.3|2375|1
1649394600000|2022-04-08 05:10:00|2386.5|2375.3|2389.3|2378|2389.3|2378|2386.5|2375.3|4
1649394900000|2022-04-08 05:15:00|2389.8|2378.5|2390.8|2379.5|2390.8|2379.5|2389.8|2378.5|3
1649395200000|2022-04-08 05:20:00|2391.3|2380|2392|2380.8|2392|2380.8|2391.3|2380|3
1649395500000|2022-04-08 05:25:00|2392.5|2381.3|2395.3|2384|2395.3|2384|2392.5|2381.3|9
1649395800000|2022-04-08 05:30:00|2395|2383.8|2390.5|2379.3|2395.8|2384.5|2390.5|2379.3|23
1649396100000|2022-04-08 05:35:00|2390|2378.8|2384.8|2373.5|2390|2378.8|2384.8|2373.5|23
1649396400000|2022-04-08 05:40:00|2384|2372.8|2384.3|2373|2385.3|2374|2383.8|2372.5|24
1649396700000|2022-04-08 05:45:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2383|2371.8|17
1649397000000|2022-04-08 05:50:00|2385.5|2374.3|2384.8|2373.5|2385.5|2374.3|2384.5|2373.3|7
1649397300000|2022-04-08 05:55:00|2385.3|2374|2384.8|2373.5|2385.8|2374.5|2384.8|2373.5|8
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2385|2373.8|2385.5|2374.3|2384.5|2373.3|8
1649397900000|2022-04-08 06:05:00|2384.8|2373.5|2385|2373.8|2385|2373.8|2384.3|2373|4
1649398200000|2022-04-08 06:10:00|2385.5|2374.3|2385.3|2374|2385.5|2374.3|2384.8|2373.5|8
1649398800000|2022-04-08 06:20:00|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|2384.8|2373.5|1
1649399100000|2022-04-08 06:25:00|2385|2373.8|2385|2373.8|2385|2373.8|2385|2373.8|1
1649399400000|2022-04-08 06:30:00|2384.8|2373.5|2388.5|2377.3|2388.5|2377.3|2384.8|2373.5|12
1649399700000|2022-04-08 06:35:00|2388|2376.8|2386.8|2375.5|2388.5|2377.3|2386.3|2375|21
1649400000000|2022-04-08 06:40:00|2387.8|2376.5|2388.8|2377.5|2389.3|2378|2386.8|2375.5|15
1649400300000|2022-04-08 06:45:00|2389.3|2378|2390.3|2379|2392.3|2381|2388.8|2377.5|19
1649400600000|2022-04-08 06:50:00|2390|2378.8|2397.3|2386|2397.5|2386.3|2390|2378.8|23
1649400900000|2022-04-08 06:55:00|2396.8|2385.5|2392.1|2386.1|2397|2388.9|2392.1|2384|43
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2401.4|2395.4|2404.9|2398.9|2392.4|2386.4|64
1649401500000|2022-04-08 07:05:00|2401.1|2395.1|2394.6|2388.6|2401.1|2395.1|2392.6|2386.6|26
1649401800000|2022-04-08 07:10:00|2395.1|2389.1|2397.6|2391.6|2398.9|2392.9|2395.1|2389.1|22
1649402100000|2022-04-08 07:15:00|2397.9|2391.9|2401.6|2395.6|2401.6|2395.6|2397.9|2391.9|5
1649402400000|2022-04-08 07:20:00|2401.9|2395.9|2410.1|2404.1|2410.4|2404.4|2401.9|2395.9|37
1649402700000|2022-04-08 07:25:00|2410.4|2404.4|2411.4|2405.4|2415.1|2409.1|2410.4|2404.4|20
1649403000000|2022-04-08 07:30:00|2411.6|2405.6|2408.1|2402.1|2411.6|2405.6|2408.1|2402.1|12
1649403300000|2022-04-08 07:35:00|2407.6|2401.6|2412.4|2406.4|2412.4|2406.4|2406.9|2400.9|20
1649403600000|2022-04-08 07:40:00|2412.1|2406.1|2409.4|2403.4|2412.1|2406.1|2409.4|2403.4|12
1649403900000|2022-04-08 07:45:00|2409.6|2403.6|2410.9|2404.9|2411.1|2405.1|2409.4|2403.4|15
1649404200000|2022-04-08 07:50:00|2411.1|2405.1|2409.6|2403.6|2411.1|2405.1|2409.6|2403.6|4
1649404500000|2022-04-08 07:55:00|2409.9|2403.9|2415.9|2409.9|2416.4|2410.4|2409.1|2403.1|32
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2416.6|2410.6|2416.9|2410.9|2413.4|2407.4|34
1649405100000|2022-04-08 08:05:00|2417.1|2411.1|2416.1|2410.1|2417.4|2411.4|2413.4|2407.4|29
1649405400000|2022-04-08 08:10:00|2416.4|2410.4|2416.4|2410.4|2417.4|2411.4|2414.4|2408.4|22
1649405700000|2022-04-08 08:15:00|2416.6|2410.6|2416.9|2410.9|2417.9|2411.9|2416.6|2410.6|15
1649406000000|2022-04-08 08:20:00|2417.1|2411.1|2417.4|2411.4|2417.9|2411.9|2415.6|2409.6|23
1649406300000|2022-04-08 08:25:00|2417.6|2411.6|2415.6|2409.6|2418.4|2412.4|2414.9|2408.9|18
1649406600000|2022-04-08 08:30:00|2415.9|2409.9|2418.4|2412.4|2419.6|2413.6|2415.9|2409.9|24
1649406900000|2022-04-08 08:35:00|2418.6|2412.6|2419.1|2413.1|2420.6|2414.6|2417.6|2411.6|20
1649407200000|2022-04-08 08:40:00|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2417.6|2411.6|15
1649407500000|2022-04-08 08:45:00|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2419.9|2413.9|13
1649407800000|2022-04-08 08:50:00|2419.9|2413.9|2422.9|2416.9|2422.9|2416.9|2418.4|2412.4|25
1649408100000|2022-04-08 08:55:00|2423.6|2417.6|2425.9|2419.9|2427.4|2421.4|2423.6|2417.6|25
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2421.9|2415.9|18
1649408700000|2022-04-08 09:05:00|2421.9|2415.9|2421.9|2415.9|2423.4|2417.4|2421.6|2415.6|6
1649409300000|2022-04-08 09:15:00|2422.1|2416.1|2422.9|2416.9|2422.9|2416.9|2422.1|2416.1|8
1649409600000|2022-04-08 09:20:00|2423.6|2417.6|2424.4|2418.4|2424.9|2418.9|2423.6|2417.6|7
1649409900000|2022-04-08 09:25:00|2424.6|2418.6|2420.9|2414.9|2425.6|2419.6|2420.6|2414.6|20
1649410200000|2022-04-08 09:30:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2420.9|2414.9|12
1649410500000|2022-04-08 09:35:00|2421.6|2415.6|2420.9|2414.9|2421.6|2415.6|2419.6|2413.6|20
1649410800000|2022-04-08 09:40:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1649411100000|2022-04-08 09:45:00|2421.4|2415.4|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|24
1649411400000|2022-04-08 09:50:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|9
1649411700000|2022-04-08 09:55:00|2421.1|2415.1|2422.1|2416.1|2422.6|2416.6|2421.1|2415.1|16
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.6|2416.6|2422.9|2416.9|2421.9|2415.9|8
1649412300000|2022-04-08 10:05:00|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.4|2414.4|10
1649412600000|2022-04-08 10:10:00|2419.6|2413.6|2419.9|2413.9|2420.1|2414.1|2418.9|2412.9|13
1649412900000|2022-04-08 10:15:00|2420.1|2414.1|2420.9|2414.9|2422.1|2416.1|2419.9|2413.9|12
1649413200000|2022-04-08 10:20:00|2421.1|2415.1|2421.6|2415.6|2421.9|2415.9|2421.1|2415.1|20
1649413500000|2022-04-08 10:25:00|2421.9|2415.9|2421.6|2415.6|2425|2416.4|2421.5|2412|11
1649413800000|2022-04-08 10:30:00|2421.4|2415.4|2424.6|2418.6|2424.6|2418.6|2421.4|2415.4|10
1649414100000|2022-04-08 10:35:00|2424.9|2418.9|2423.6|2417.6|2425.1|2419.1|2423.1|2417.1|19
1649414400000|2022-04-08 10:40:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|7
1649414700000|2022-04-08 10:45:00|2424.1|2418.1|2423.9|2417.9|2424.9|2418.9|2422.9|2416.9|9
1649415000000|2022-04-08 10:50:00|2424.1|2418.1|2422.4|2416.4|2424.4|2418.4|2422.1|2416.1|6
1649415300000|2022-04-08 10:55:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|4
1649415900000|2022-04-08 11:05:00|2422.6|2416.6|2421.9|2415.9|2422.6|2416.6|2421.4|2415.4|4
1649416200000|2022-04-08 11:10:00|2421.4|2415.4|2423.6|2417.6|2424.1|2418.1|2421.1|2415.1|16
1649416500000|2022-04-08 11:15:00|2423.9|2417.9|2424.1|2418.1|2425.4|2419.4|2423.9|2417.9|9
1649416800000|2022-04-08 11:20:00|2422.6|2416.6|2424.9|2418.9|2425.1|2419.1|2421.9|2415.9|14
1649417100000|2022-04-08 11:25:00|2425.9|2419.9|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|4
1649417400000|2022-04-08 11:30:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.1|2419.1|17
1649417700000|2022-04-08 11:35:00|2425.4|2419.4|2425.1|2419.1|2426.1|2420.1|2424.4|2418.4|19
1649418000000|2022-04-08 11:40:00|2425.9|2419.9|2427.1|2421.1|2427.1|2421.1|2425.1|2419.1|23
1649418300000|2022-04-08 11:45:00|2427.9|2421.9|2425.1|2419.1|2427.9|2421.9|2424.9|2418.9|17
1649418600000|2022-04-08 11:50:00|2426.1|2420.1|2424.1|2418.1|2426.6|2420.6|2424.1|2418.1|11
1649418900000|2022-04-08 11:55:00|2423.9|2417.9|2425.1|2419.1|2425.9|2419.9|2423.9|2417.9|8
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2422.9|2416.9|2425.6|2419.6|2421.9|2415.9|33
1649419500000|2022-04-08 12:05:00|2422.4|2416.4|2424.1|2418.1|2424.9|2418.9|2422.4|2416.4|18
1649419800000|2022-04-08 12:10:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2422.4|2416.4|15
1649420100000|2022-04-08 12:15:00|2424.4|2418.4|2421.4|2415.4|2424.9|2418.9|2421.4|2415.4|20
1649420400000|2022-04-08 12:20:00|2421.6|2415.6|2419.9|2413.9|2421.9|2415.9|2419.6|2413.6|21
1649420700000|2022-04-08 12:25:00|2419.6|2413.6|2420.4|2414.4|2420.9|2414.9|2419.6|2413.6|6
1649421000000|2022-04-08 12:30:00|2420.1|2414.1|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|23
1649421300000|2022-04-08 12:35:00|2420.4|2414.4|2412.6|2406.6|2420.4|2414.4|2412.6|2406.6|19
1649421600000|2022-04-08 12:40:00|2411.9|2405.9|2412.6|2406.6|2412.9|2406.9|2411.9|2405.9|24
1649421900000|2022-04-08 12:45:00|2412.4|2406.4|2409.4|2403.4|2412.4|2406.4|2407.1|2401.1|41
1649422200000|2022-04-08 12:50:00|2408.9|2402.9|2411.6|2405.6|2412.1|2406.1|2408.9|2402.9|14
1649422500000|2022-04-08 12:55:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|24
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2401.6|2395.6|2411.1|2405.1|2401.1|2395.1|87
1649423100000|2022-04-08 13:05:00|2401.4|2395.4|2399.6|2393.6|2401.9|2395.9|2397.6|2391.6|62
1649423400000|2022-04-08 13:10:00|2400.1|2394.1|2399.4|2393.4|2402.1|2396.1|2399.1|2393.1|39
1649423700000|2022-04-08 13:15:00|2399.1|2393.1|2399.9|2393.9|2402.4|2396.4|2398.1|2392.1|56
1649424000000|2022-04-08 13:20:00|2399.6|2393.6|2404.6|2398.6|2405.6|2399.6|2399.4|2393.4|39
1649424300000|2022-04-08 13:25:00|2404.1|2398.1|2403.4|2397.4|2404.9|2398.9|2401.6|2395.6|31
1649424600000|2022-04-08 13:30:00|2404.1|2398.1|2405.1|2399.1|2405.4|2399.4|2402.6|2396.6|22
1649424900000|2022-04-08 13:35:00|2404.9|2398.9|2403.6|2397.6|2405.1|2399.1|2403.6|2397.6|8
1649425200000|2022-04-08 13:40:00|2403.4|2397.4|2403.9|2397.9|2405.1|2399.1|2402.9|2396.9|36
1649425500000|2022-04-08 13:45:00|2403.6|2397.6|2404.1|2398.1|2404.4|2398.4|2403.1|2397.1|23
1649425800000|2022-04-08 13:50:00|2403.9|2397.9|2403.4|2397.4|2403.9|2397.9|2403.4|2397.4|3
1649426100000|2022-04-08 13:55:00|2403.1|2397.1|2404.1|2398.1|2404.4|2398.4|2402.6|2396.6|33
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2402.9|2396.9|45
1649426700000|2022-04-08 14:05:00|2404.1|2398.1|2403.6|2397.6|2404.9|2398.9|2403.6|2397.6|23
1649427000000|2022-04-08 14:10:00|2403.9|2397.9|2405.4|2399.4|2407.9|2401.9|2403.9|2397.9|41
1649427300000|2022-04-08 14:15:00|2405.1|2399.1|2403.9|2397.9|2407.1|2401.1|2403.9|2397.9|27
1649427600000|2022-04-08 14:20:00|2404.1|2398.1|2405.1|2399.1|2405.9|2399.9|2404.1|2398.1|28
1649427900000|2022-04-08 14:25:00|2404.9|2398.9|2408.9|2402.9|2409.4|2403.4|2404.1|2398.1|30
1649428200000|2022-04-08 14:30:00|2409.1|2403.1|2409.6|2403.6|2411.1|2405.1|2409.1|2403.1|12
1649428500000|2022-04-08 14:35:00|2409.9|2403.9|2408.4|2402.4|2409.9|2403.9|2408.4|2402.4|27
1649428800000|2022-04-08 14:40:00|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2407.1|2401.1|20
1649429100000|2022-04-08 14:45:00|2408.4|2402.4|2406.6|2400.6|2409.4|2403.4|2406.4|2400.4|28
1649429400000|2022-04-08 14:50:00|2406.4|2400.4|2405.9|2399.9|2408.4|2402.4|2405.9|2399.9|14
1649429700000|2022-04-08 14:55:00|2406.1|2400.1|2404.4|2398.4|2406.6|2400.6|2403.4|2397.4|45
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.9|2393.9|2404.6|2398.6|2399.9|2393.9|15
1649430300000|2022-04-08 15:05:00|2399.6|2393.6|2396.1|2390.1|2399.9|2393.9|2396.1|2390.1|15
1649430600000|2022-04-08 15:10:00|2395.9|2389.9|2393.9|2387.9|2396.6|2390.6|2393.9|2387.9|24
1649430900000|2022-04-08 15:15:00|2392.6|2386.6|2401.4|2395.4|2401.4|2395.4|2392.6|2386.6|38
1649431200000|2022-04-08 15:20:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2397.6|2391.6|16
1649431500000|2022-04-08 15:25:00|2398.4|2392.4|2396.9|2390.9|2398.4|2392.4|2396.4|2390.4|17
1649431800000|2022-04-08 15:30:00|2396.6|2390.6|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|14
1649432100000|2022-04-08 15:35:00|2395.9|2389.9|2396.9|2390.9|2397.6|2391.6|2395.6|2389.6|10
1649432400000|2022-04-08 15:40:00|2396.6|2390.6|2397.1|2391.1|2398.1|2392.1|2396.6|2390.6|8
1649432700000|2022-04-08 15:45:00|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2396.4|2390.4|20
1649433000000|2022-04-08 15:50:00|2397.6|2391.6|2398.4|2392.4|2399.9|2393.9|2396.9|2390.9|17
1649433300000|2022-04-08 15:55:00|2398.1|2392.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|20
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2404.6|2398.6|2405.4|2399.4|2399.9|2393.9|26
1649433900000|2022-04-08 16:05:00|2404.4|2398.4|2403.9|2397.9|2404.6|2398.6|2403.9|2397.9|9
1649434200000|2022-04-08 16:10:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434500000|2022-04-08 16:15:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1649434800000|2022-04-08 16:20:00|2404.1|2398.1|2404.4|2398.4|2404.9|2398.9|2404.1|2398.1|11
1649435100000|2022-04-08 16:25:00|2402.9|2396.9|2402.9|2396.9|2403.4|2397.4|2401.9|2395.9|11
1649435700000|2022-04-08 16:35:00|2402.6|2396.6|2403.9|2397.9|2403.9|2397.9|2402.3|2396.3|4
1649436300000|2022-04-08 16:45:00|2403.4|2397.4|2408.1|2402.1|2408.3|2402.3|2403.4|2397.4|5
1649436600000|2022-04-08 16:50:00|2407.9|2401.9|2407.4|2401.4|2407.9|2401.9|2407.4|2401.4|3
1649436900000|2022-04-08 16:55:00|2407|2401|2410.8|2404.8|2412|2406|2405.4|2399.4|33
1649635200000|2022-04-11 00:00:00|2418.5|2399.8|2416.5|2405.3|2418.5|2405.3|2416.5|2399.8|2
1649635500000|2022-04-11 00:05:00|2416.3|2405|2413.8|2402.5|2416.3|2405|2412.3|2400.3|15
1649636100000|2022-04-11 00:15:00|2414|2402.8|2415.8|2404.5|2416|2404.8|2414|2402.8|11
1649638800000|2022-04-11 01:00:00|2415.3|2404|2402|2390.8|2415.3|2404|2401.8|2390.5|38
1649639100000|2022-04-11 01:05:00|2401.8|2390.5|2402.8|2391.5|2402.8|2391.5|2401.8|2390.5|3
1649639400000|2022-04-11 01:10:00|2404|2392.8|2401.3|2390|2404.3|2393|2401.3|2390|5
1649639700000|2022-04-11 01:15:00|2401.5|2390.3|2402|2390.8|2402|2390.8|2401.5|2390.3|2
1649640000000|2022-04-11 01:20:00|2402.5|2391.3|2403.5|2392.3|2403.5|2392.3|2401.5|2390.3|15
1649640300000|2022-04-11 01:25:00|2404|2392.8|2403.8|2392.5|2404|2392.8|2403.5|2392.3|3
1649640600000|2022-04-11 01:30:00|2403.5|2392.3|2400|2388.8|2403.8|2392.5|2399.8|2388.5|10
1649640900000|2022-04-11 01:35:00|2400.5|2389.3|2399.8|2388.5|2400.5|2389.3|2399.8|2388.5|3
1649641200000|2022-04-11 01:40:00|2400.3|2389|2399.3|2388|2400.3|2389|2399.3|2388|4
1649641500000|2022-04-11 01:45:00|2400|2388.8|2403|2391.5|2404.5|2392.8|2400|2388.8|8
1649641800000|2022-04-11 01:50:00|2404.5|2391.8|2401.5|2390.3|2405.5|2394.3|2401|2389.8|41
1649642100000|2022-04-11 01:55:00|2402.5|2391.3|2399|2387.8|2402.8|2391.5|2398.8|2387.5|22
1649642400000|2022-04-11 02:00:00|2398.8|2387.5|2397|2385.8|2399|2387.8|2396.5|2385.3|11
1649642700000|2022-04-11 02:05:00|2396.5|2385.3|2396.8|2385.5|2398.3|2387|2396.5|2385.3|14
1649643000000|2022-04-11 02:10:00|2397|2385.8|2396.5|2385.3|2398|2386.8|2396.5|2385.3|21
1649643600000|2022-04-11 02:20:00|2396.3|2385|2397.3|2386|2397.3|2386|2396.3|2385|7
1649644200000|2022-04-11 02:30:00|2396.8|2385.5|2397.8|2386.5|2397.8|2386.5|2396.8|2385.5|7
1649644500000|2022-04-11 02:35:00|2397.3|2386|2397.5|2386.3|2397.5|2386.3|2397|2385.8|7
1649644800000|2022-04-11 02:40:00|2397|2385.8|2397.3|2386|2397.5|2386.3|2397|2385.8|4
1649645100000|2022-04-11 02:45:00|2396.8|2385.5|2396.5|2385.3|2396.8|2385.5|2396.3|2385|3
1649645400000|2022-04-11 02:50:00|2396.3|2385|2396.3|2385|2396.3|2385|2396.3|2385|1
1649645700000|2022-04-11 02:55:00|2396.5|2385.3|2395.8|2384.5|2396.5|2385.3|2395|2383.8|10
1649646000000|2022-04-11 03:00:00|2395.3|2384|2393.8|2382.5|2395.3|2384|2392.8|2381.5|10
1649646300000|2022-04-11 03:05:00|2393.3|2382|2393|2381.8|2393.8|2382.5|2392.3|2381|17
1649646600000|2022-04-11 03:10:00|2392.5|2381.3|2392.3|2381|2393|2381.8|2392|2380.8|6
1649646900000|2022-04-11 03:15:00|2392.8|2381.5|2394.3|2383|2394.3|2383|2392.8|2381.5|8
1649647200000|2022-04-11 03:20:00|2394|2382.8|2393|2381.8|2395|2383.8|2392.5|2381.3|12
1649647500000|2022-04-11 03:25:00|2392.8|2381.5|2392.8|2381.5|2392.8|2381.5|2391.8|2380.5|6
1649647800000|2022-04-11 03:30:00|2392.5|2381.3|2392|2380.8|2392.5|2381.3|2392|2380.8|3
1649648100000|2022-04-11 03:35:00|2392.3|2381|2393|2381.8|2393|2381.8|2392.3|2381|4
1649648400000|2022-04-11 03:40:00|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|2393.5|2382.3|1
1649648700000|2022-04-11 03:45:00|2393.3|2382|2393.3|2382|2393.3|2382|2393.3|2382|1
1649649600000|2022-04-11 04:00:00|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1649649900000|2022-04-11 04:05:00|2393.3|2382|2393.8|2382.5|2393.8|2382.5|2393.3|2382|2
1649650200000|2022-04-11 04:10:00|2394|2382.8|2394.3|2383|2394.3|2383|2394|2382.8|2
1649650800000|2022-04-11 04:20:00|2394|2382.8|2394|2382.8|2394|2382.8|2394|2382.8|1
1649651100000|2022-04-11 04:25:00|2394.3|2383|2394.3|2383|2394.3|2383|2394.3|2383|1
1649652300000|2022-04-11 04:45:00|2393.8|2382.5|2394.3|2383|2394.3|2383|2393.8|2382.5|2
1649653200000|2022-04-11 05:00:00|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|2394.5|2383.3|1
1649653500000|2022-04-11 05:05:00|2395|2383.8|2396.3|2385|2396.3|2385|2395|2383.8|5
1649654100000|2022-04-11 05:15:00|2396.5|2385.3|2397.8|2386.5|2397.8|2386.5|2396.5|2385.3|4
1649654700000|2022-04-11 05:25:00|2397.3|2386|2397.3|2386|2397.3|2386|2397.3|2386|1
1649655000000|2022-04-11 05:30:00|2397.8|2386.5|2390.8|2379.5|2397.8|2386.5|2390.5|2379.3|18
1649655300000|2022-04-11 05:35:00|2391.8|2380.5|2390.8|2379.5|2392|2380.8|2390|2378.8|9
1649655600000|2022-04-11 05:40:00|2391|2379.8|2392.5|2381.3|2392.8|2381.5|2391|2379.8|12
1649655900000|2022-04-11 05:45:00|2392.3|2381|2389.5|2378.3|2392.3|2381|2389|2377.8|18
1649656200000|2022-04-11 05:50:00|2389|2377.8|2389.3|2378|2389.5|2378.3|2388.5|2377.3|16
1649656500000|2022-04-11 05:55:00|2388.8|2377.5|2389|2377.8|2389.3|2378|2388.5|2377.3|15
1649656800000|2022-04-11 06:00:00|2388.5|2377.3|2389.8|2378.5|2389.8|2378.5|2388|2376.8|14
1649657100000|2022-04-11 06:05:00|2390.3|2379|2389.5|2378.3|2391|2379.8|2389.3|2378|22
1649657400000|2022-04-11 06:10:00|2390.5|2379.3|2388.8|2377.5|2392.8|2381.5|2388.3|2377|19
1649657700000|2022-04-11 06:15:00|2388.5|2377.3|2389|2377.8|2389.3|2378|2387.5|2376.3|12
1649658000000|2022-04-11 06:20:00|2388.8|2377.5|2388.5|2377.3|2390|2378.8|2387.5|2376.3|15
1649658300000|2022-04-11 06:25:00|2388.3|2377|2389.3|2378|2389.5|2378.3|2388.3|2377|9
1649658600000|2022-04-11 06:30:00|2389.5|2378.3|2389|2377.8|2390|2378.8|2389|2377.8|7
1649658900000|2022-04-11 06:35:00|2388.5|2377.3|2388.8|2377.5|2391|2379.8|2388.5|2377.3|9
1649659200000|2022-04-11 06:40:00|2389|2377.8|2388.3|2377|2389|2377.8|2388.3|2377|5
1649659500000|2022-04-11 06:45:00|2388.5|2377.3|2385.5|2374.3|2388.8|2377.5|2385.3|2374|25
1649659800000|2022-04-11 06:50:00|2385|2373.8|2384|2372.8|2386.8|2375.5|2383.3|2372|17
1649660100000|2022-04-11 06:55:00|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2380.6|2374.6|30
1649660400000|2022-04-11 07:00:00|2381.4|2375.4|2388.9|2382.9|2390.1|2384.1|2381.4|2375.4|36
1649660700000|2022-04-11 07:05:00|2388.6|2382.6|2385.1|2379.1|2388.6|2382.6|2383.9|2377.9|31
1649661000000|2022-04-11 07:10:00|2384.9|2378.9|2382.6|2376.6|2384.9|2378.9|2380.9|2374.9|24
1649661300000|2022-04-11 07:15:00|2382.4|2376.4|2383.6|2377.6|2385.9|2379.9|2381.9|2375.9|19
1649661600000|2022-04-11 07:20:00|2383.4|2377.4|2382.4|2376.4|2383.6|2377.6|2381.6|2375.6|18
1649661900000|2022-04-11 07:25:00|2382.1|2376.1|2383.4|2377.4|2383.6|2377.6|2381.6|2375.6|15
1649662200000|2022-04-11 07:30:00|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2381.9|2375.9|14
1649662500000|2022-04-11 07:35:00|2383.4|2377.4|2387.1|2381.1|2388.6|2382.6|2383.1|2377.1|17
1649662800000|2022-04-11 07:40:00|2387.4|2381.4|2388.1|2382.1|2388.1|2382.1|2386.9|2380.9|19
1649663100000|2022-04-11 07:45:00|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|4
1649663400000|2022-04-11 07:50:00|2388.4|2382.4|2388.6|2382.6|2389.6|2383.6|2388.4|2382.4|22
1649663700000|2022-04-11 07:55:00|2388.9|2382.9|2391.1|2385.1|2392.1|2386.1|2388.9|2382.9|9
1649664000000|2022-04-11 08:00:00|2391.4|2385.4|2393.9|2387.9|2395.9|2389.9|2391.4|2385.4|31
1649664300000|2022-04-11 08:05:00|2393.6|2387.6|2389.6|2383.6|2393.9|2387.9|2389.1|2383.1|18
1649664600000|2022-04-11 08:10:00|2390.1|2384.1|2393.9|2387.9|2393.9|2387.9|2390.1|2384.1|17
1649664900000|2022-04-11 08:15:00|2394.4|2388.4|2394.1|2388.1|2395.4|2389.4|2392.9|2386.9|27
1649665200000|2022-04-11 08:20:00|2395.4|2389.4|2396.9|2390.9|2397.6|2391.6|2394.9|2388.9|20
1649665500000|2022-04-11 08:25:00|2397.1|2391.1|2401.9|2395.9|2401.9|2395.9|2396.9|2390.9|20
1649665800000|2022-04-11 08:30:00|2402.4|2396.4|2402.9|2396.9|2402.9|2396.9|2399.1|2393.1|40
1649666100000|2022-04-11 08:35:00|2403.1|2397.1|2406.1|2400.1|2407.6|2401.6|2403.1|2397.1|36
1649666400000|2022-04-11 08:40:00|2406.4|2400.4|2408.9|2402.9|2408.9|2402.9|2406.4|2400.4|8
1649666700000|2022-04-11 08:45:00|2409.1|2403.1|2407.4|2401.4|2410.9|2404.9|2406.1|2400.1|34
1649667000000|2022-04-11 08:50:00|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2406.4|2400.4|12
1649667300000|2022-04-11 08:55:00|2407.4|2401.4|2407.4|2401.4|2407.9|2401.9|2406.4|2400.4|11
1649667600000|2022-04-11 09:00:00|2407.6|2401.6|2407.4|2401.4|2408.4|2402.4|2407.1|2401.1|24
1649667900000|2022-04-11 09:05:00|2407.1|2401.1|2408.4|2402.4|2409.6|2403.6|2407.1|2401.1|14
1649668200000|2022-04-11 09:10:00|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.1|2402.1|11
1649668500000|2022-04-11 09:15:00|2408.6|2402.6|2408.9|2402.9|2410.4|2404.4|2408.6|2402.6|12
1649668800000|2022-04-11 09:20:00|2409.1|2403.1|2406.1|2400.1|2409.1|2403.1|2405.1|2399.1|23
1649669100000|2022-04-11 09:25:00|2405.9|2399.9|2404.9|2398.9|2406.1|2400.1|2404.4|2398.4|24
1649669400000|2022-04-11 09:30:00|2405.4|2399.4|2408.6|2402.6|2408.9|2402.9|2405.4|2399.4|13
1649669700000|2022-04-11 09:35:00|2408.9|2402.9|2408.9|2402.9|2410.1|2404.1|2408.9|2402.9|10
1649670000000|2022-04-11 09:40:00|2409.1|2403.1|2408.6|2402.6|2409.6|2403.6|2408.6|2402.6|6
1649670300000|2022-04-11 09:45:00|2408.4|2402.4|2408.9|2402.9|2409.6|2403.6|2407.6|2401.6|15
1649670600000|2022-04-11 09:50:00|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2407.9|2401.9|14
1649670900000|2022-04-11 09:55:00|2409.1|2403.1|2407.6|2401.6|2409.6|2403.6|2407.6|2401.6|14
1649671200000|2022-04-11 10:00:00|2407.9|2401.9|2407.9|2401.9|2408.4|2402.4|2407.6|2401.6|10
1649671500000|2022-04-11 10:05:00|2408.4|2402.4|2406.1|2400.1|2408.4|2402.4|2405.6|2399.6|19
1649671800000|2022-04-11 10:10:00|2405.9|2399.9|2408.1|2402.1|2408.4|2402.4|2405.4|2399.4|22
1649672100000|2022-04-11 10:15:00|2408.4|2402.4|2406.4|2400.4|2409.4|2403.4|2406.4|2400.4|10
1649672400000|2022-04-11 10:20:00|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2404.6|2398.6|13
1649672700000|2022-04-11 10:25:00|2405.9|2399.9|2405.6|2399.6|2407.1|2401.1|2405.4|2399.4|14
1649673000000|2022-04-11 10:30:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2404.9|2398.9|14
1649673300000|2022-04-11 10:35:00|2406.4|2400.4|2405.6|2399.6|2406.6|2400.6|2405.6|2399.6|11
1649673600000|2022-04-11 10:40:00|2405.9|2399.9|2406.6|2400.6|2406.6|2400.6|2405.9|2399.9|3
1649673900000|2022-04-11 10:45:00|2406.9|2400.9|2408.4|2402.4|2408.4|2402.4|2406.9|2400.9|9
1649674200000|2022-04-11 10:50:00|2408.6|2402.6|2407.4|2401.4|2408.6|2402.6|2406.9|2400.9|6
1649674500000|2022-04-11 10:55:00|2407.1|2401.1|2405.4|2399.4|2407.4|2401.4|2405.4|2399.4|10
1649674800000|2022-04-11 11:00:00|2405.1|2399.1|2407.4|2401.4|2407.9|2401.9|2404.6|2398.6|17
1649675100000|2022-04-11 11:05:00|2407.6|2401.6|2408.4|2402.4|2408.6|2402.6|2407.4|2401.4|12
1649675400000|2022-04-11 11:10:00|2409.1|2403.1|2409.6|2403.6|2409.9|2403.9|2409.1|2403.1|5
1649675700000|2022-04-11 11:15:00|2409.9|2403.9|2409.6|2403.6|2410.4|2404.4|2409.1|2403.1|55
1649676000000|2022-04-11 11:20:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|3
1649676300000|2022-04-11 11:25:00|2409.6|2403.6|2406.1|2400.1|2409.9|2403.9|2406.1|2400.1|24
1649676600000|2022-04-11 11:30:00|2405.9|2399.9|2406.9|2400.9|2408.4|2402.4|2404.9|2398.9|36
1649676900000|2022-04-11 11:35:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2405.1|2399.1|12
1649677200000|2022-04-11 11:40:00|2404.9|2398.9|2405.4|2399.4|2405.9|2399.9|2403.9|2397.9|28
1649677500000|2022-04-11 11:45:00|2405.6|2399.6|2404.9|2398.9|2405.6|2399.6|2403.1|2397.1|37
1649677800000|2022-04-11 11:50:00|2404.4|2398.4|2405.9|2399.9|2407.1|2401.1|2403.4|2397.4|26
1649678100000|2022-04-11 11:55:00|2405.6|2399.6|2405.1|2399.1|2406.9|2400.9|2404.9|2398.9|32
1649678400000|2022-04-11 12:00:00|2405.6|2399.6|2405.6|2399.6|2406.4|2400.4|2404.9|2398.9|20
1649678700000|2022-04-11 12:05:00|2406.1|2400.1|2407.6|2401.6|2408.9|2402.9|2405.9|2399.9|21
1649679000000|2022-04-11 12:10:00|2407.9|2401.9|2408.9|2402.9|2409.9|2403.9|2407.9|2401.9|11
1649679300000|2022-04-11 12:15:00|2410.1|2404.1|2407.4|2401.4|2410.1|2404.1|2407.4|2401.4|22
1649679600000|2022-04-11 12:20:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2405.6|2399.6|23
1649679900000|2022-04-11 12:25:00|2406.1|2400.1|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|7
1649680200000|2022-04-11 12:30:00|2405.9|2399.9|2402.9|2396.9|2406.1|2400.1|2401.1|2395.1|47
1649680500000|2022-04-11 12:35:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|5
1649680800000|2022-04-11 12:40:00|2404.1|2398.1|2406.4|2400.4|2406.4|2400.4|2404.1|2398.1|12
1649681100000|2022-04-11 12:45:00|2406.6|2400.6|2405.6|2399.6|2406.6|2400.6|2405.4|2399.4|10
1649681400000|2022-04-11 12:50:00|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.4|2399.4|22
1649681700000|2022-04-11 12:55:00|2406.1|2400.1|2404.4|2398.4|2406.6|2400.6|2404.4|2398.4|36
1649682000000|2022-04-11 13:00:00|2404.6|2398.6|2405.1|2399.1|2405.6|2399.6|2401.1|2395.1|98
1649682300000|2022-04-11 13:05:00|2405.4|2399.4|2408.1|2402.1|2408.6|2402.6|2403.1|2397.1|60
1649682600000|2022-04-11 13:10:00|2407.9|2401.9|2406.1|2400.1|2407.9|2401.9|2405.4|2399.4|30
1649682900000|2022-04-11 13:15:00|2406.4|2400.4|2403.4|2397.4|2406.6|2400.6|2402.6|2396.6|27
1649683200000|2022-04-11 13:20:00|2403.1|2397.1|2399.4|2393.4|2403.1|2397.1|2398.9|2392.9|34
1649683500000|2022-04-11 13:25:00|2399.1|2393.1|2393.1|2387.1|2400.1|2394.1|2392.9|2386.9|33
1649683800000|2022-04-11 13:30:00|2392.4|2386.4|2395.4|2389.4|2395.6|2389.6|2391.1|2385.1|31
1649684100000|2022-04-11 13:35:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2393.1|2387.1|23
1649684400000|2022-04-11 13:40:00|2393.9|2387.9|2394.9|2388.9|2394.9|2388.9|2393.6|2387.6|8
1649684700000|2022-04-11 13:45:00|2394.4|2388.4|2394.9|2388.9|2395.1|2389.1|2393.4|2387.4|10
1649685000000|2022-04-11 13:50:00|2393.9|2387.9|2395.1|2389.1|2395.1|2389.1|2393.6|2387.6|17
1649685300000|2022-04-11 13:55:00|2394.9|2388.9|2396.4|2390.4|2398.4|2392.4|2394.9|2388.9|27
1649685600000|2022-04-11 14:00:00|2396.6|2390.6|2397.1|2391.1|2397.4|2391.4|2396.6|2390.6|28
1649685900000|2022-04-11 14:05:00|2397.4|2391.4|2401.4|2395.4|2401.4|2395.4|2396.4|2390.4|33
1649686200000|2022-04-11 14:10:00|2400.6|2394.6|2398.9|2392.9|2401.4|2395.4|2398.4|2392.4|15
1649686500000|2022-04-11 14:15:00|2398.6|2392.6|2397.9|2391.9|2398.9|2392.9|2397.4|2391.4|24
1649686800000|2022-04-11 14:20:00|2397.6|2391.6|2397.6|2391.6|2398.4|2392.4|2397.4|2391.4|15
1649687100000|2022-04-11 14:25:00|2398.1|2392.1|2397.9|2391.9|2398.4|2392.4|2397.4|2391.4|11
1649687400000|2022-04-11 14:30:00|2398.1|2392.1|2397.6|2391.6|2398.4|2392.4|2396.9|2390.9|21
1649687700000|2022-04-11 14:35:00|2397.9|2391.9|2397.9|2391.9|2398.4|2392.4|2397.6|2391.6|11
1649688000000|2022-04-11 14:40:00|2398.1|2392.1|2403.6|2397.6|2403.6|2397.6|2397.4|2391.4|32
1649688300000|2022-04-11 14:45:00|2404.1|2398.1|2402.1|2396.1|2405.1|2399.1|2401.1|2395.1|22
1649688600000|2022-04-11 14:50:00|2402.4|2396.4|2400.6|2394.6|2402.4|2396.4|2400.1|2394.1|17
1649688900000|2022-04-11 14:55:00|2400.9|2394.9|2399.4|2393.4|2401.6|2395.6|2398.6|2392.6|32
1649689200000|2022-04-11 15:00:00|2399.6|2393.6|2397.9|2391.9|2400.1|2394.1|2397.4|2391.4|33
1649689500000|2022-04-11 15:05:00|2397.1|2391.1|2392.6|2386.6|2397.4|2391.4|2392.1|2386.1|36
1649689800000|2022-04-11 15:10:00|2392.9|2386.9|2384.9|2378.9|2392.9|2386.9|2382.4|2376.4|54
1649690100000|2022-04-11 15:15:00|2385.1|2379.1|2384.9|2378.9|2389.6|2383.6|2382.4|2376.4|126
1649690400000|2022-04-11 15:20:00|2384.6|2378.6|2381.1|2375.1|2386.6|2380.6|2381.1|2375.1|51
1649690700000|2022-04-11 15:25:00|2380.9|2374.9|2383.6|2377.6|2383.9|2377.9|2379.4|2373.4|30
1649691000000|2022-04-11 15:30:00|2383.1|2377.1|2383.9|2377.9|2384.1|2378.1|2383.1|2377.1|16
1649691300000|2022-04-11 15:35:00|2383.6|2377.6|2384.9|2378.9|2385.1|2379.1|2383.6|2377.6|11
1649691600000|2022-04-11 15:40:00|2384.6|2378.6|2386.1|2380.1|2386.1|2380.1|2383.9|2377.9|37
1649691900000|2022-04-11 15:45:00|2385.9|2379.9|2384.9|2378.9|2385.9|2379.9|2383.4|2377.4|14
1649692200000|2022-04-11 15:50:00|2385.4|2379.4|2384.4|2378.4|2386.9|2380.9|2384.1|2378.1|40
1649692500000|2022-04-11 15:55:00|2384.1|2378.1|2382.9|2376.9|2384.9|2378.9|2382.9|2376.9|30
1649692800000|2022-04-11 16:00:00|2383.1|2377.1|2382.9|2376.9|2383.4|2377.4|2382.4|2376.4|31
1649693100000|2022-04-11 16:05:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|3
1649693400000|2022-04-11 16:10:00|2382.6|2376.6|2378.1|2372.1|2382.6|2376.6|2378.1|2372.1|13
1649693700000|2022-04-11 16:15:00|2377.6|2371.6|2377.1|2371.1|2378.6|2372.6|2376.4|2370.4|17
1649694000000|2022-04-11 16:20:00|2376.4|2370.4|2377.9|2371.9|2377.9|2371.9|2376.4|2370.4|10
1649694300000|2022-04-11 16:25:00|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2377.9|2371.9|11
1649694600000|2022-04-11 16:30:00|2377.9|2371.9|2377.4|2371.4|2377.9|2371.9|2376.6|2370.6|14
1649694900000|2022-04-11 16:35:00|2376.9|2370.9|2376.9|2370.9|2377.1|2371.1|2375.6|2369.6|17
1649695200000|2022-04-11 16:40:00|2376.6|2370.6|2374.6|2368.6|2376.9|2370.9|2373.9|2367.9|30
1649695500000|2022-04-11 16:45:00|2375.1|2369.1|2377.1|2371.1|2377.6|2371.6|2373.9|2367.9|39
1649695800000|2022-04-11 16:50:00|2376.9|2370.9|2375.9|2369.9|2376.9|2370.9|2374.6|2368.6|26
1649696100000|2022-04-11 16:55:00|2375.6|2369.6|2372.5|2366.5|2375.8|2369.8|2372.5|2366.5|35
1649721600000|2022-04-12 00:00:00|2374|2362.8|2374|2362.8|2374.3|2363|2373.8|2362.5|4
1649721900000|2022-04-12 00:05:00|2373.8|2362.5|2373|2361.8|2373.8|2362.5|2373|2361.8|2
1649722200000|2022-04-12 00:10:00|2374|2362.8|2374.5|2363.3|2374.8|2363.5|2374|2362.8|4
1649722500000|2022-04-12 00:15:00|2374.3|2363|2374.5|2363.3|2374.5|2363.3|2374.3|2363|2
1649722800000|2022-04-12 00:20:00|2374.3|2363|2374|2362.8|2374.3|2363|2374|2362.8|2
1649723100000|2022-04-12 00:25:00|2373.8|2362.5|2375|2363.8|2375|2363.8|2373.8|2362.5|5
1649723400000|2022-04-12 00:30:00|2375.5|2364.3|2376|2364.8|2376|2364.8|2375.5|2364.3|2
1649723700000|2022-04-12 00:35:00|2376.5|2365.3|2376.5|2365.3|2376.5|2365.3|2376.5|2365.3|1
1649724000000|2022-04-12 00:40:00|2375.8|2364.5|2377|2365.8|2377|2365.8|2375.3|2363|7
1649724300000|2022-04-12 00:45:00|2376.5|2365.3|2375.3|2364|2376.5|2365.3|2375|2363.8|4
1649724900000|2022-04-12 00:55:00|2375|2363.8|2375|2363.8|2375|2363.8|2375|2363.8|1
1649725200000|2022-04-12 01:00:00|2375.5|2364.3|2382.3|2371|2382.8|2371.5|2375.5|2364.3|30
1649725500000|2022-04-12 01:05:00|2382|2370.8|2380|2368.8|2383.3|2372|2380|2368.8|14
1649725800000|2022-04-12 01:10:00|2380.5|2369.3|2380.5|2369.3|2383.3|2372|2380.5|2369.3|23
1649726100000|2022-04-12 01:15:00|2380.8|2369.5|2382.8|2371.5|2383.3|2372|2380.8|2369.5|7
1649726400000|2022-04-12 01:20:00|2382.3|2371|2384.8|2373.5|2386.5|2375.3|2382.3|2371|15
1649726700000|2022-04-12 01:25:00|2385.3|2374|2377.5|2366.3|2385.3|2374|2376.3|2365|31
1649727000000|2022-04-12 01:30:00|2376|2364.8|2377.8|2366.5|2378|2366.8|2375.3|2364|10
1649727300000|2022-04-12 01:35:00|2378.3|2367|2378.5|2367.3|2378.5|2367.3|2378.3|2367|2
1649727600000|2022-04-12 01:40:00|2378.3|2367|2378.5|2367.3|2378.5|2367.3|2378.3|2367|2
1649727900000|2022-04-12 01:45:00|2379|2367.8|2379.3|2368|2379.3|2368|2379|2367.8|2
1649728500000|2022-04-12 01:55:00|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|2379.5|2368.3|1
1649728800000|2022-04-12 02:00:00|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649729100000|2022-04-12 02:05:00|2379.5|2368.3|2379.3|2368|2379.5|2368.3|2379.3|2368|2
1649729400000|2022-04-12 02:10:00|2379.5|2368.3|2379.5|2368.3|2379.8|2368.5|2379.5|2368.3|3
1649729700000|2022-04-12 02:15:00|2379.8|2368.5|2379.5|2368.3|2379.8|2368.5|2379.5|2368.3|2
1649730000000|2022-04-12 02:20:00|2379.3|2368|2379.3|2368|2379.3|2368|2379.3|2368|1
1649730300000|2022-04-12 02:25:00|2380|2368.8|2380.3|2369|2380.3|2369|2380|2368.8|2
1649730600000|2022-04-12 02:30:00|2380.8|2369.5|2381|2369.8|2381.3|2370|2380.3|2369|7
1649730900000|2022-04-12 02:35:00|2381.5|2370.3|2389.3|2378|2389.5|2378.3|2381.5|2370.3|11
1649731200000|2022-04-12 02:40:00|2389.5|2378.3|2389.8|2378.5|2389.8|2378.5|2389.3|2378|4
1649731500000|2022-04-12 02:45:00|2389.5|2378.3|2389.3|2378|2389.5|2378.3|2389|2377.8|3
1649731800000|2022-04-12 02:50:00|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649733000000|2022-04-12 03:10:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649733300000|2022-04-12 03:15:00|2390|2378.8|2389.5|2378.3|2390|2378.8|2389.5|2378.3|4
1649734500000|2022-04-12 03:35:00|2389.3|2378|2389|2377.8|2389.3|2378|2389|2377.8|2
1649735100000|2022-04-12 03:45:00|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|2389.5|2378.3|1
1649735700000|2022-04-12 03:55:00|2390|2378.8|2389.5|2378.3|2390|2378.8|2389.5|2378.3|2
1649736000000|2022-04-12 04:00:00|2389.8|2378.5|2389.5|2378.3|2389.8|2378.5|2389.5|2378.3|2
1649736300000|2022-04-12 04:05:00|2389|2377.8|2389.5|2378.3|2389.5|2378.3|2389|2377.8|2
1649737800000|2022-04-12 04:30:00|2389.3|2378|2389.3|2378|2389.3|2378|2389.3|2378|1
1649738100000|2022-04-12 04:35:00|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|2388.8|2377.5|1
1649738700000|2022-04-12 04:45:00|2389.3|2378|2389.5|2378.3|2389.5|2378.3|2389.3|2378|2
1649739000000|2022-04-12 04:50:00|2390|2378.8|2390.5|2379.3|2390.5|2379.3|2390|2378.8|3
1649739300000|2022-04-12 04:55:00|2390|2378.8|2389.8|2378.5|2390|2378.8|2389.8|2378.5|2
1649739600000|2022-04-12 05:00:00|2389.3|2378|2383|2371.8|2389.8|2378.5|2383|2371.8|13
1649739900000|2022-04-12 05:05:00|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|2382.8|2371.5|1
1649740200000|2022-04-12 05:10:00|2383.3|2372|2389|2377.8|2389|2377.8|2383.3|2372|17
1649740500000|2022-04-12 05:15:00|2389.3|2378|2392.5|2381.3|2392.5|2381.3|2389.3|2378|11
1649740800000|2022-04-12 05:20:00|2393.3|2382|2393.5|2382.3|2394.3|2383|2393.3|2382|4
1649741100000|2022-04-12 05:25:00|2393|2381.8|2389.8|2378.5|2393|2381.8|2389.8|2378.5|7
1649741400000|2022-04-12 05:30:00|2390|2378.8|2387.3|2376|2390|2378.8|2387|2375.8|8
1649741700000|2022-04-12 05:35:00|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|2387.5|2376.3|1
1649742000000|2022-04-12 05:40:00|2388|2376.8|2389.5|2378.3|2390|2378.8|2388|2376.8|8
1649742300000|2022-04-12 05:45:00|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|2389.8|2378.5|1
1649742600000|2022-04-12 05:50:00|2389|2377.8|2386|2374.8|2389.8|2378.5|2386|2374.8|12
1649742900000|2022-04-12 05:55:00|2385.8|2374.5|2384.3|2373|2385.8|2374.5|2383.3|2372|21
1649743200000|2022-04-12 06:00:00|2384|2372.8|2384|2372.8|2384|2372.8|2384|2372.8|1
1649743500000|2022-04-12 06:05:00|2384.5|2373.3|2384.3|2373|2384.5|2373.3|2384.3|2373|2
1649744100000|2022-04-12 06:15:00|2384.5|2373.3|2384.8|2373.5|2384.8|2373.5|2384.5|2373.3|2
1649744400000|2022-04-12 06:20:00|2384.3|2373|2384|2372.8|2384.3|2373|2383.8|2372.5|3
1649744700000|2022-04-12 06:25:00|2383.5|2372.3|2383.5|2372.3|2383.5|2372.3|2382.8|2371.5|5
1649745000000|2022-04-12 06:30:00|2383|2371.8|2381.8|2370.5|2383|2371.8|2381.8|2370.5|3
1649745300000|2022-04-12 06:35:00|2383|2371.8|2386.5|2375.3|2386.5|2375.3|2383|2371.8|6
1649745600000|2022-04-12 06:40:00|2386|2374.8|2390|2378.8|2390|2378.8|2385.8|2374.5|9
1649745900000|2022-04-12 06:45:00|2389.8|2378.5|2389|2377.8|2389.8|2378.5|2388.8|2377.5|10
1649746200000|2022-04-12 06:50:00|2388.5|2377.3|2389|2377.8|2389.5|2378.3|2388.5|2377.3|6
1649746500000|2022-04-12 06:55:00|2386.1|2380.1|2384.9|2378.9|2386.6|2380.6|2384.9|2378.9|12
1649746800000|2022-04-12 07:00:00|2384.4|2378.4|2393.9|2387.9|2393.9|2387.9|2383.6|2377.6|27
1649747100000|2022-04-12 07:05:00|2393.6|2387.6|2393.4|2387.4|2394.1|2388.1|2391.4|2385.4|11
1649747400000|2022-04-12 07:10:00|2393.1|2387.1|2398.6|2392.6|2398.6|2392.6|2391.6|2385.6|19
1649747700000|2022-04-12 07:15:00|2398.1|2392.1|2399.9|2393.9|2399.9|2393.9|2395.9|2389.9|19
1649748000000|2022-04-12 07:20:00|2400.1|2394.1|2398.9|2392.9|2400.1|2394.1|2398.6|2392.6|6
1649748300000|2022-04-12 07:25:00|2399.1|2393.1|2397.6|2391.6|2400.4|2394.4|2397.6|2391.6|13
1649748600000|2022-04-12 07:30:00|2397.9|2391.9|2399.9|2393.9|2399.9|2393.9|2397.9|2391.9|6
1649748900000|2022-04-12 07:35:00|2399.4|2393.4|2400.1|2394.1|2400.1|2394.1|2399.1|2393.1|5
1649749200000|2022-04-12 07:40:00|2399.9|2393.9|2397.6|2391.6|2399.9|2393.9|2395.9|2389.9|21
1649749500000|2022-04-12 07:45:00|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|5
1649749800000|2022-04-12 07:50:00|2398.1|2392.1|2394.4|2388.4|2398.4|2392.4|2393.6|2387.6|29
1649750100000|2022-04-12 07:55:00|2394.6|2388.6|2391.4|2385.4|2394.6|2388.6|2391.4|2385.4|11
1649750400000|2022-04-12 08:00:00|2392.1|2386.1|2397.1|2391.1|2397.9|2391.9|2392.1|2386.1|23
1649750700000|2022-04-12 08:05:00|2397.4|2391.4|2399.4|2393.4|2400.1|2394.1|2397.4|2391.4|13
1649751000000|2022-04-12 08:10:00|2399.1|2393.1|2398.4|2392.4|2399.6|2393.6|2396.1|2390.1|19
1649751300000|2022-04-12 08:15:00|2398.6|2392.6|2397.6|2391.6|2398.9|2392.9|2396.1|2390.1|20
1649751600000|2022-04-12 08:20:00|2397.9|2391.9|2400.6|2394.6|2402.1|2396.1|2396.4|2390.4|25
1649751900000|2022-04-12 08:25:00|2400.4|2394.4|2401.6|2395.6|2401.6|2395.6|2399.6|2393.6|14
1649752200000|2022-04-12 08:30:00|2401.4|2395.4|2401.1|2395.1|2403.1|2397.1|2398.9|2392.9|34
1649752500000|2022-04-12 08:35:00|2401.4|2395.4|2404.4|2398.4|2405.9|2399.9|2401.4|2395.4|32
1649752800000|2022-04-12 08:40:00|2404.6|2398.6|2406.4|2400.4|2408.4|2402.4|2404.6|2398.6|35
1649753100000|2022-04-12 08:45:00|2406.9|2400.9|2405.4|2399.4|2407.9|2401.9|2404.9|2398.9|24
1649753400000|2022-04-12 08:50:00|2405.6|2399.6|2406.6|2400.6|2408.6|2402.6|2404.9|2398.9|17
1649753700000|2022-04-12 08:55:00|2407.1|2401.1|2408.4|2402.4|2408.6|2402.6|2406.9|2400.9|17
1649754000000|2022-04-12 09:00:00|2408.6|2402.6|2406.4|2400.4|2408.6|2402.6|2405.9|2399.9|10
1649754300000|2022-04-12 09:05:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2402.9|2396.9|21
1649754600000|2022-04-12 09:10:00|2405.6|2399.6|2406.6|2400.6|2406.6|2400.6|2404.9|2398.9|16
1649754900000|2022-04-12 09:15:00|2406.9|2400.9|2408.1|2402.1|2408.1|2402.1|2406.9|2400.9|6
1649755200000|2022-04-12 09:20:00|2408.6|2402.6|2405.6|2399.6|2409.4|2403.4|2405.6|2399.6|11
1649755500000|2022-04-12 09:25:00|2405.1|2399.1|2405.4|2399.4|2405.9|2399.9|2405.1|2399.1|9
1649755800000|2022-04-12 09:30:00|2405.1|2399.1|2404.6|2398.6|2405.6|2399.6|2404.6|2398.6|13
1649756100000|2022-04-12 09:35:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1649756400000|2022-04-12 09:40:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2403.1|2397.1|16
1649756700000|2022-04-12 09:45:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2402.4|2396.4|16
1649757000000|2022-04-12 09:50:00|2404.6|2398.6|2401.6|2395.6|2405.1|2399.1|2401.6|2395.6|8
1649757300000|2022-04-12 09:55:00|2401.9|2395.9|2405.1|2399.1|2405.1|2399.1|2401.9|2395.9|8
1649757600000|2022-04-12 10:00:00|2405.4|2399.4|2402.6|2396.6|2405.4|2399.4|2402.6|2396.6|18
1649757900000|2022-04-12 10:05:00|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2400.4|2394.4|19
1649758200000|2022-04-12 10:10:00|2402.1|2396.1|2403.4|2397.4|2403.6|2397.6|2402.1|2396.1|7
1649758500000|2022-04-12 10:15:00|2403.6|2397.6|2402.9|2396.9|2405.4|2399.4|2402.1|2396.1|17
1649758800000|2022-04-12 10:20:00|2403.1|2397.1|2405.9|2399.9|2406.1|2400.1|2403.1|2397.1|15
1649759100000|2022-04-12 10:25:00|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2403.9|2397.9|12
1649759400000|2022-04-12 10:30:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.4|2399.4|6
1649759700000|2022-04-12 10:35:00|2405.4|2399.4|2404.6|2398.6|2405.4|2399.4|2403.6|2397.6|8
1649760000000|2022-04-12 10:40:00|2404.4|2398.4|2402.4|2396.4|2405.6|2399.6|2402.4|2396.4|10
1649760300000|2022-04-12 10:45:00|2402.1|2396.1|2404.1|2398.1|2404.1|2398.1|2401.9|2395.9|19
1649760600000|2022-04-12 10:50:00|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1649760900000|2022-04-12 10:55:00|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|6
1649761200000|2022-04-12 11:00:00|2404.1|2398.1|2405.6|2399.6|2405.6|2399.6|2404.1|2398.1|9
1649761500000|2022-04-12 11:05:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.9|2397.9|7
1649761800000|2022-04-12 11:10:00|2404.4|2398.4|2404.6|2398.6|2405.1|2399.1|2403.9|2397.9|11
1649762100000|2022-04-12 11:15:00|2404.9|2398.9|2403.9|2397.9|2404.9|2398.9|2403.1|2397.1|6
1649762400000|2022-04-12 11:20:00|2403.6|2397.6|2404.6|2398.6|2404.6|2398.6|2402.1|2396.1|14
1649762700000|2022-04-12 11:25:00|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.1|2398.1|8
1649763000000|2022-04-12 11:30:00|2404.4|2398.4|2404.1|2398.1|2405.1|2399.1|2403.9|2397.9|28
1649763300000|2022-04-12 11:35:00|2403.9|2397.9|2399.6|2393.6|2403.9|2397.9|2398.4|2392.4|15
1649763600000|2022-04-12 11:40:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1649763900000|2022-04-12 11:45:00|2400.4|2394.4|2404.1|2398.1|2404.6|2398.6|2400.4|2394.4|36
1649764200000|2022-04-12 11:50:00|2403.9|2397.9|2406.1|2400.1|2406.9|2400.9|2403.4|2397.4|37
1649764500000|2022-04-12 11:55:00|2406.6|2400.6|2406.4|2400.4|2408.1|2402.1|2405.4|2399.4|20
1649764800000|2022-04-12 12:00:00|2406.6|2400.6|2407.6|2401.6|2408.1|2402.1|2406.6|2400.6|29
1649765100000|2022-04-12 12:05:00|2407.4|2401.4|2407.4|2401.4|2407.9|2401.9|2406.9|2400.9|19
1649765400000|2022-04-12 12:10:00|2407.6|2401.6|2405.9|2399.9|2407.6|2401.6|2404.6|2398.6|35
1649765700000|2022-04-12 12:15:00|2405.6|2399.6|2405.1|2399.1|2406.6|2400.6|2404.9|2398.9|23
1649766000000|2022-04-12 12:20:00|2404.9|2398.9|2403.1|2397.1|2404.9|2398.9|2403.1|2397.1|11
1649766300000|2022-04-12 12:25:00|2402.9|2396.9|2405.1|2399.1|2405.6|2399.6|2401.4|2395.4|22
1649766600000|2022-04-12 12:30:00|2405.6|2399.6|2406.9|2400.9|2407.6|2401.6|2405.6|2399.6|23
1649766900000|2022-04-12 12:35:00|2407.4|2401.4|2403.9|2397.9|2407.4|2401.4|2403.1|2397.1|22
1649767200000|2022-04-12 12:40:00|2404.1|2398.1|2405.9|2399.9|2406.6|2400.6|2404.1|2398.1|17
1649767500000|2022-04-12 12:45:00|2405.6|2399.6|2404.1|2398.1|2405.6|2399.6|2403.6|2397.6|13
1649767800000|2022-04-12 12:50:00|2404.6|2398.6|2402.1|2396.1|2404.6|2398.6|2401.1|2395.1|41
1649768100000|2022-04-12 12:55:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2401.9|2395.9|6
1649768400000|2022-04-12 13:00:00|2402.4|2396.4|2395.4|2389.4|2403.1|2397.1|2395.4|2389.4|173
1649768700000|2022-04-12 13:05:00|2395.9|2389.9|2395.6|2389.6|2399.1|2393.1|2395.6|2389.6|36
1649769000000|2022-04-12 13:10:00|2395.4|2389.4|2394.9|2388.9|2396.6|2390.6|2392.9|2386.9|28
1649769300000|2022-04-12 13:15:00|2394.6|2388.6|2394.1|2388.1|2395.1|2389.1|2393.6|2387.6|14
1649769600000|2022-04-12 13:20:00|2394.4|2388.4|2397.6|2391.6|2398.9|2392.9|2394.4|2388.4|32
1649769900000|2022-04-12 13:25:00|2397.9|2391.9|2398.4|2392.4|2402.1|2396.1|2397.9|2391.9|31
1649770200000|2022-04-12 13:30:00|2398.1|2392.1|2396.4|2390.4|2398.1|2392.1|2395.6|2389.6|22
1649770500000|2022-04-12 13:35:00|2396.6|2390.6|2399.4|2393.4|2400.1|2394.1|2396.6|2390.6|21
1649770800000|2022-04-12 13:40:00|2398.9|2392.9|2397.9|2391.9|2399.1|2393.1|2395.6|2389.6|20
1649771100000|2022-04-12 13:45:00|2397.4|2391.4|2397.9|2391.9|2399.9|2393.9|2397.4|2391.4|19
1649771400000|2022-04-12 13:50:00|2397.6|2391.6|2397.4|2391.4|2397.9|2391.9|2395.1|2389.1|14
1649771700000|2022-04-12 13:55:00|2397.1|2391.1|2393.9|2387.9|2397.1|2391.1|2393.9|2387.9|28
1649772000000|2022-04-12 14:00:00|2394.4|2388.4|2396.6|2390.6|2397.6|2391.6|2394.4|2388.4|21
1649772300000|2022-04-12 14:05:00|2396.9|2390.9|2399.1|2393.1|2399.1|2393.1|2396.9|2390.9|13
1649772600000|2022-04-12 14:10:00|2399.4|2393.4|2400.4|2394.4|2401.1|2395.1|2398.6|2392.6|38
1649772900000|2022-04-12 14:15:00|2400.1|2394.1|2404.9|2398.9|2405.4|2399.4|2399.6|2393.6|36
1649773200000|2022-04-12 14:20:00|2404.4|2398.4|2393.1|2387.1|2404.9|2398.9|2391.9|2385.9|63
1649773500000|2022-04-12 14:25:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2393.9|2387.9|8
1649773800000|2022-04-12 14:30:00|2394.6|2388.6|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|5
1649774100000|2022-04-12 14:35:00|2394.4|2388.4|2393.6|2387.6|2396.4|2390.4|2393.4|2387.4|16
1649774400000|2022-04-12 14:40:00|2393.4|2387.4|2394.6|2388.6|2394.9|2388.9|2393.4|2387.4|9
1649774700000|2022-04-12 14:45:00|2394.9|2388.9|2395.4|2389.4|2396.9|2390.9|2393.4|2387.4|37
1649775000000|2022-04-12 14:50:00|2395.1|2389.1|2397.4|2391.4|2397.6|2391.6|2394.9|2388.9|9
1649775300000|2022-04-12 14:55:00|2398.1|2392.1|2395.9|2389.9|2398.9|2392.9|2395.1|2389.1|71
1649775600000|2022-04-12 15:00:00|2395.8|2389.8|2398.6|2392.6|2399.4|2393.4|2395.1|2389.1|15
1649775900000|2022-04-12 15:05:00|2400.1|2394.1|2398.6|2392.6|2400.4|2394.4|2398.6|2392.6|17
1649776200000|2022-04-12 15:10:00|2397.6|2391.6|2392.6|2386.6|2397.6|2391.6|2388.1|2382.1|71
1649776500000|2022-04-12 15:15:00|2392.9|2386.9|2398.6|2392.6|2404.4|2398.4|2389.8|2383.8|110
1649776800000|2022-04-12 15:20:00|2398.9|2392.9|2403.4|2397.4|2404.4|2398.4|2398.9|2392.9|28
1649777100000|2022-04-12 15:25:00|2403.1|2397.1|2406.4|2400.4|2407.6|2401.6|2403.1|2397.1|26
1649777400000|2022-04-12 15:30:00|2406.1|2400.1|2407.9|2401.9|2408.9|2402.9|2405.6|2399.6|18
1649777700000|2022-04-12 15:35:00|2407.6|2401.6|2414.1|2408.1|2414.9|2408.9|2407.6|2401.6|40
1649778000000|2022-04-12 15:40:00|2413.9|2407.9|2409.9|2403.9|2414.1|2408.1|2409.9|2403.9|26
1649778300000|2022-04-12 15:45:00|2410.1|2404.1|2410.1|2404.1|2411.6|2405.6|2407.4|2401.4|32
1649778600000|2022-04-12 15:50:00|2409.6|2403.6|2407.1|2401.1|2409.6|2403.6|2406.9|2400.9|14
1649778900000|2022-04-12 15:55:00|2407.4|2401.4|2405.9|2399.9|2407.9|2401.9|2405.9|2399.9|14
1649779200000|2022-04-12 16:00:00|2406.4|2400.4|2407.4|2401.4|2408.1|2402.1|2406.4|2400.4|14
1649779500000|2022-04-12 16:05:00|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|23
1649779800000|2022-04-12 16:10:00|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|9
1649780100000|2022-04-12 16:15:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2405.9|2399.9|8
1649780700000|2022-04-12 16:25:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1649781000000|2022-04-12 16:30:00|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1649781300000|2022-04-12 16:35:00|2406.4|2400.4|2407.1|2401.1|2407.1|2401.1|2406.1|2400.1|5
1649781600000|2022-04-12 16:40:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|11
1649781900000|2022-04-12 16:45:00|2407.6|2401.6|2412.1|2406.1|2412.1|2406.1|2407.6|2401.6|21
1649782200000|2022-04-12 16:50:00|2413.1|2407.1|2408.9|2402.9|2413.1|2407.1|2407.6|2401.6|31
1649782500000|2022-04-12 16:55:00|2408.8|2402.8|2413.9|2407.9|2413.9|2407.9|2408.6|2402.6|40
1649808000000|2022-04-13 00:00:00|2417.5|2406.3|2417.3|2406|2418|2406.8|2416.5|2405.3|6
1649808300000|2022-04-13 00:05:00|2417|2405.8|2416.5|2405.3|2417.3|2406|2416.3|2405|4
1649808600000|2022-04-13 00:10:00|2416.3|2405|2416.3|2405|2416.3|2405|2416.3|2405|1
1649808900000|2022-04-13 00:15:00|2415.8|2404.5|2413.8|2402.5|2415.8|2404.5|2413.8|2402.5|5
1649809200000|2022-04-13 00:20:00|2414|2402.8|2414|2402.8|2414|2402.8|2414|2402.8|1
1649810700000|2022-04-13 00:45:00|2414.3|2403|2415.5|2404.3|2415.5|2404.3|2414.3|2403|3
1649811000000|2022-04-13 00:50:00|2415.3|2404|2415.3|2404|2415.3|2404|2415.3|2404|1
1649811300000|2022-04-13 00:55:00|2415|2403.8|2415.5|2404.3|2415.5|2404.3|2415|2403.8|2
1649811600000|2022-04-13 01:00:00|2415.3|2404|2405|2393.8|2415.5|2404.3|2404.8|2393.5|41
1649811900000|2022-04-13 01:05:00|2406.3|2395|2406.5|2395.3|2408.5|2397.3|2405.3|2394|17
1649812200000|2022-04-13 01:10:00|2406.3|2395|2407.8|2396.5|2411|2399|2404.8|2393.5|31
1649812500000|2022-04-13 01:15:00|2407.3|2396|2403.8|2392.5|2407.3|2396|2403.8|2392.5|15
1649812800000|2022-04-13 01:20:00|2403.5|2392.3|2402|2390.8|2403.5|2392.3|2402|2390.8|5
1649813100000|2022-04-13 01:25:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|1
1649813400000|2022-04-13 01:30:00|2401.5|2390.3|2402|2390.8|2402|2390.8|2401.5|2390.3|2
1649814000000|2022-04-13 01:40:00|2402.5|2391.3|2402.8|2391.5|2402.8|2391.5|2402|2390.8|4
1649814600000|2022-04-13 01:50:00|2403.3|2392|2402.8|2391.5|2403.3|2392|2402.8|2391.5|2
1649814900000|2022-04-13 01:55:00|2403|2391.8|2403|2391.8|2403.3|2392|2402.8|2391.5|5
1649815200000|2022-04-13 02:00:00|2403.5|2392.3|2403.5|2392.3|2404.5|2393.3|2403.5|2392.3|6
1649815500000|2022-04-13 02:05:00|2404|2392.8|2404|2392.8|2404|2392.8|2404|2392.8|1
1649815800000|2022-04-13 02:10:00|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|2403.8|2392.5|1
1649816100000|2022-04-13 02:15:00|2404|2392.8|2406.5|2395.3|2406.5|2395.3|2404|2392.8|4
1649816400000|2022-04-13 02:20:00|2406.8|2395.5|2409.5|2398.3|2409.5|2398.3|2406.8|2395.5|8
1649816700000|2022-04-13 02:25:00|2410|2398.8|2410.5|2399.3|2412|2400.8|2410|2398.8|10
1649817000000|2022-04-13 02:30:00|2411|2399.8|2407.8|2396.5|2411|2399.8|2406.8|2395.5|12
1649817300000|2022-04-13 02:35:00|2408.3|2397|2409.5|2398.3|2409.5|2398.3|2407.8|2396.5|8
1649817600000|2022-04-13 02:40:00|2409.8|2398.5|2409.5|2398.3|2409.8|2398.5|2409|2397.8|4
1649817900000|2022-04-13 02:45:00|2410|2398.8|2409.8|2398.5|2410.3|2399|2409.3|2398|14
1649818200000|2022-04-13 02:50:00|2410|2398.8|2410.3|2399|2410.5|2399.3|2410|2398.8|3
1649818500000|2022-04-13 02:55:00|2410.5|2399.3|2411.8|2400.5|2412.3|2401|2410.5|2399.3|12
1649818800000|2022-04-13 03:00:00|2412.5|2401.3|2415.8|2404.5|2417|2405.8|2412.5|2401.3|87
1649819100000|2022-04-13 03:05:00|2416.3|2405|2416.8|2405.5|2417.3|2406|2415.3|2404|11
1649819400000|2022-04-13 03:10:00|2417|2405.8|2414.8|2403.5|2420.8|2409.5|2414.8|2403.5|20
1649819700000|2022-04-13 03:15:00|2415.5|2404.3|2415.3|2404|2416|2404.8|2415.3|2404|8
1649820000000|2022-04-13 03:20:00|2415|2403.8|2413|2401.8|2415.5|2404.3|2413|2401.8|7
1649820300000|2022-04-13 03:25:00|2413.5|2402.3|2414.8|2403.5|2415|2403.5|2412.3|2401|19
1649820600000|2022-04-13 03:30:00|2415|2403.8|2417.5|2406.3|2417.5|2406.3|2415|2403.8|6
1649820900000|2022-04-13 03:35:00|2418|2406.8|2417.5|2406.3|2418|2406.8|2417.5|2406.3|2
1649821200000|2022-04-13 03:40:00|2418|2406.8|2414.8|2403.5|2418|2406.8|2414.8|2403.5|6
1649821500000|2022-04-13 03:45:00|2415.3|2404|2415.5|2404.3|2415.5|2404.3|2415.3|2404|4
1649821800000|2022-04-13 03:50:00|2416|2404.8|2415.5|2404.3|2416.8|2405.5|2414.8|2403.5|9
1649822100000|2022-04-13 03:55:00|2416|2404.8|2415.8|2404.5|2417|2405.8|2414|2402.8|20
1649822400000|2022-04-13 04:00:00|2416.3|2405|2417.5|2406.3|2417.5|2406.3|2416.3|2405|3
1649822700000|2022-04-13 04:05:00|2418|2406.8|2421.5|2410.3|2421.8|2410.5|2418|2406.8|8
1649823000000|2022-04-13 04:10:00|2422|2410.8|2421.8|2410.5|2422|2410.8|2421.8|2410.5|2
1649823300000|2022-04-13 04:15:00|2422.3|2411|2421.5|2410.3|2422.3|2411|2421.5|2410.3|3
1649823600000|2022-04-13 04:20:00|2421.8|2410.5|2421|2409.8|2421.8|2410.5|2421|2409.8|3
1649823900000|2022-04-13 04:25:00|2421.3|2410|2421.3|2410|2421.3|2410|2421.3|2410|1
1649824200000|2022-04-13 04:30:00|2421.8|2410.5|2421.8|2410.5|2422.3|2411|2421.8|2410.5|3
1649824500000|2022-04-13 04:35:00|2422.5|2411.3|2423|2411.8|2423|2411.8|2422.5|2411.3|3
1649824800000|2022-04-13 04:40:00|2423.5|2412.3|2424.3|2413|2424.3|2413|2423.5|2412.3|2
1649825100000|2022-04-13 04:45:00|2424.8|2413.5|2425.5|2414.3|2425.8|2414.5|2424.8|2413.5|3
1649825400000|2022-04-13 04:50:00|2426|2414.8|2425.8|2414.5|2426|2414.8|2425.8|2414.5|4
1649825700000|2022-04-13 04:55:00|2426.5|2415.3|2426.8|2415.5|2428.8|2417.5|2426.5|2415.3|11
1649826000000|2022-04-13 05:00:00|2427|2415.8|2427|2415.8|2427|2415.8|2427|2415.8|1
1649826300000|2022-04-13 05:05:00|2427.5|2416.3|2427.8|2416.5|2427.8|2416.5|2427|2415.8|5
1649826600000|2022-04-13 05:10:00|2428.3|2417|2429.3|2418|2429.3|2418|2428.3|2417|4
1649826900000|2022-04-13 05:15:00|2429.8|2418.5|2427.8|2416.5|2429.8|2418.5|2427.8|2416.5|8
1649827200000|2022-04-13 05:20:00|2428|2416.8|2428|2416.8|2428|2416.8|2427.8|2416.5|3
1649827500000|2022-04-13 05:25:00|2427.8|2416.5|2428.8|2417.5|2428.8|2417.5|2427.8|2416.5|7
1649827800000|2022-04-13 05:30:00|2428.3|2417|2420.5|2409.3|2428.3|2417|2420.3|2409|29
1649828100000|2022-04-13 05:35:00|2421.3|2410|2429|2417.8|2429|2417.8|2421.3|2410|19
1649828400000|2022-04-13 05:40:00|2427.8|2416.5|2424.3|2413|2428.8|2417.5|2424.3|2413|55
1649828700000|2022-04-13 05:45:00|2423.8|2412.5|2423.3|2412|2423.8|2412.5|2423.3|2412|2
1649829000000|2022-04-13 05:50:00|2423.8|2412.5|2423.8|2412.5|2425|2413.8|2423|2411.8|161
1649829300000|2022-04-13 05:55:00|2422.8|2411.5|2422.3|2411|2423.5|2412.3|2421.5|2410.3|21
1649829600000|2022-04-13 06:00:00|2421.8|2410.5|2419|2407.8|2421.8|2410.5|2419|2407.8|16
1649829900000|2022-04-13 06:05:00|2419.3|2408|2416.3|2405|2419.3|2408|2413.3|2402|31
1649830200000|2022-04-13 06:10:00|2416.8|2405.5|2417|2405.8|2418|2406.8|2416.3|2405|14
1649830500000|2022-04-13 06:15:00|2416.5|2405.3|2415.5|2404.3|2417.5|2406.3|2415.5|2404.3|11
1649830800000|2022-04-13 06:20:00|2416|2404.8|2416.5|2405.3|2416.8|2405.5|2415.5|2404.3|10
1649831100000|2022-04-13 06:25:00|2416.3|2405|2417|2405.8|2417|2405.8|2416|2404.8|5
1649831400000|2022-04-13 06:30:00|2416.5|2405.3|2418|2406.8|2418.5|2407.3|2415.5|2404.3|17
1649831700000|2022-04-13 06:35:00|2417.8|2406.5|2417.5|2406.3|2417.8|2406.5|2416.8|2405.5|6
1649832000000|2022-04-13 06:40:00|2417|2405.8|2419.3|2408|2420|2408.8|2417|2405.8|11
1649832300000|2022-04-13 06:45:00|2418.5|2407.3|2423|2410.3|2423|2410.3|2418.5|2407.3|16
1649832600000|2022-04-13 06:50:00|2424.5|2411.8|2422.8|2411.5|2424.5|2413.3|2422|2410.8|21
1649832900000|2022-04-13 06:55:00|2422.5|2411.3|2417.1|2411.1|2422.5|2414.9|2415.6|2409.6|31
1649833200000|2022-04-13 07:00:00|2417.4|2411.4|2418.1|2412.1|2423.4|2417.4|2416.9|2410.9|65
1649833500000|2022-04-13 07:05:00|2417.9|2411.9|2419.6|2413.6|2420.4|2414.4|2417.1|2411.1|31
1649833800000|2022-04-13 07:10:00|2419.9|2413.9|2427.1|2421.1|2429.4|2423.4|2419.9|2413.9|42
1649834100000|2022-04-13 07:15:00|2428.4|2422.4|2427.4|2421.4|2428.6|2422.6|2425.6|2419.6|28
1649834400000|2022-04-13 07:20:00|2427.6|2421.6|2429.6|2423.6|2429.6|2423.6|2427.6|2421.6|16
1649834700000|2022-04-13 07:25:00|2429.9|2423.9|2426.9|2420.9|2430.4|2424.4|2425.4|2419.4|23
1649835000000|2022-04-13 07:30:00|2426.6|2420.6|2426.9|2420.9|2428.9|2422.9|2425.1|2419.1|20
1649835300000|2022-04-13 07:35:00|2427.1|2421.1|2427.4|2421.4|2428.4|2422.4|2426.4|2420.4|11
1649835600000|2022-04-13 07:40:00|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|12
1649835900000|2022-04-13 07:45:00|2428.4|2422.4|2430.4|2424.4|2430.4|2424.4|2427.9|2421.9|16
1649836200000|2022-04-13 07:50:00|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2428.6|2422.6|16
1649836500000|2022-04-13 07:55:00|2430.1|2424.1|2429.1|2423.1|2430.6|2424.6|2427.6|2421.6|21
1649836800000|2022-04-13 08:00:00|2428.9|2422.9|2430.1|2424.1|2430.1|2424.1|2427.9|2421.9|23
1649837100000|2022-04-13 08:05:00|2430.4|2424.4|2434.6|2428.6|2435.1|2429.1|2429.4|2423.4|26
1649837400000|2022-04-13 08:10:00|2434.4|2428.4|2433.1|2427.1|2435.1|2429.1|2432.4|2426.4|18
1649837700000|2022-04-13 08:15:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2432.9|2426.9|11
1649838000000|2022-04-13 08:20:00|2433.6|2427.6|2435.4|2429.4|2435.4|2429.4|2433.4|2427.4|14
1649838300000|2022-04-13 08:25:00|2435.6|2429.6|2432.4|2426.4|2437.1|2431.1|2430.9|2424.9|30
1649838600000|2022-04-13 08:30:00|2431.6|2425.6|2434.6|2428.6|2434.9|2428.9|2427.1|2421.1|35
1649838900000|2022-04-13 08:35:00|2434.9|2428.9|2432.1|2426.1|2436.6|2430.6|2432.1|2426.1|25
1649839200000|2022-04-13 08:40:00|2431.9|2425.9|2431.9|2425.9|2432.9|2426.9|2431.1|2425.1|23
1649839500000|2022-04-13 08:45:00|2432.1|2426.1|2428.4|2422.4|2434.1|2428.1|2428.1|2422.1|43
1649839800000|2022-04-13 08:50:00|2428.1|2422.1|2433.4|2427.4|2433.4|2427.4|2427.9|2421.9|22
1649840100000|2022-04-13 08:55:00|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|9
1649840400000|2022-04-13 09:00:00|2433.4|2427.4|2429.4|2423.4|2433.9|2427.9|2428.6|2422.6|22
1649840700000|2022-04-13 09:05:00|2429.6|2423.6|2428.6|2422.6|2432.1|2426.1|2428.4|2422.4|23
1649841000000|2022-04-13 09:10:00|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|7
1649841300000|2022-04-13 09:15:00|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2423.9|2417.9|27
1649841600000|2022-04-13 09:20:00|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2428.9|2422.9|5
1649841900000|2022-04-13 09:25:00|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|4
1649842200000|2022-04-13 09:30:00|2428.1|2422.1|2424.9|2418.9|2428.1|2422.1|2424.9|2418.9|15
1649842500000|2022-04-13 09:35:00|2424.6|2418.6|2421.1|2415.1|2424.9|2418.9|2419.1|2413.1|33
1649842800000|2022-04-13 09:40:00|2420.9|2414.9|2422.4|2416.4|2422.4|2416.4|2420.4|2414.4|15
1649843100000|2022-04-13 09:45:00|2422.1|2416.1|2425.1|2419.1|2425.1|2419.1|2422.1|2416.1|9
1649843400000|2022-04-13 09:50:00|2425.4|2419.4|2424.1|2418.1|2426.4|2420.4|2423.6|2417.6|10
1649843700000|2022-04-13 09:55:00|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2422.6|2416.6|18
1649844000000|2022-04-13 10:00:00|2423.6|2417.6|2424.1|2418.1|2424.4|2418.4|2423.6|2417.6|5
1649844300000|2022-04-13 10:05:00|2424.4|2418.4|2424.6|2418.6|2425.1|2419.1|2424.4|2418.4|7
1649844600000|2022-04-13 10:10:00|2425.4|2419.4|2423.4|2417.4|2428.4|2422.4|2423.4|2417.4|23
1649844900000|2022-04-13 10:15:00|2423.6|2417.6|2426.9|2420.9|2426.9|2420.9|2423.4|2417.4|19
1649845200000|2022-04-13 10:20:00|2427.1|2421.1|2427.6|2421.6|2428.4|2422.4|2426.6|2420.6|15
1649845500000|2022-04-13 10:25:00|2427.9|2421.9|2430.9|2424.9|2430.9|2424.9|2427.9|2421.9|8
1649845800000|2022-04-13 10:30:00|2431.4|2425.4|2432.4|2426.4|2432.4|2426.4|2430.1|2424.1|13
1649846100000|2022-04-13 10:35:00|2432.1|2426.1|2430.4|2424.4|2432.1|2426.1|2430.4|2424.4|9
1649846400000|2022-04-13 10:40:00|2430.9|2424.9|2429.1|2423.1|2431.4|2425.4|2425.6|2419.6|29
1649846700000|2022-04-13 10:45:00|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2426.4|2420.4|13
1649847000000|2022-04-13 10:50:00|2427.6|2421.6|2428.6|2422.6|2428.6|2422.6|2426.9|2420.9|9
1649847300000|2022-04-13 10:55:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|5
1649847600000|2022-04-13 11:00:00|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|7
1649847900000|2022-04-13 11:05:00|2430.1|2424.1|2432.1|2426.1|2432.4|2426.4|2430.1|2424.1|11
1649848200000|2022-04-13 11:10:00|2432.4|2426.4|2427.9|2421.9|2432.4|2426.4|2427.6|2421.6|15
1649848500000|2022-04-13 11:15:00|2427.6|2421.6|2427.6|2421.6|2428.1|2422.1|2426.9|2420.9|12
1649848800000|2022-04-13 11:20:00|2427.9|2421.9|2431.1|2425.1|2431.1|2425.1|2427.9|2421.9|10
1649849100000|2022-04-13 11:25:00|2431.4|2425.4|2430.1|2424.1|2433.4|2427.4|2429.6|2423.6|23
1649849400000|2022-04-13 11:30:00|2430.4|2424.4|2431.4|2425.4|2433.4|2427.4|2430.4|2424.4|23
1649849700000|2022-04-13 11:35:00|2431.6|2425.6|2431.6|2425.6|2432.4|2426.4|2430.4|2424.4|22
1649850000000|2022-04-13 11:40:00|2431.9|2425.9|2432.1|2426.1|2432.6|2426.6|2431.6|2425.6|14
1649850300000|2022-04-13 11:45:00|2431.9|2425.9|2430.1|2424.1|2432.6|2426.6|2430.1|2424.1|19
1649850600000|2022-04-13 11:50:00|2429.9|2423.9|2426.9|2420.9|2431.4|2425.4|2426.6|2420.6|38
1649850900000|2022-04-13 11:55:00|2427.4|2421.4|2425.6|2419.6|2428.4|2422.4|2424.9|2418.9|27
1649851200000|2022-04-13 12:00:00|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2424.6|2418.6|17
1649851500000|2022-04-13 12:05:00|2425.6|2419.6|2428.4|2422.4|2430.1|2424.1|2425.6|2419.6|49
1649851800000|2022-04-13 12:10:00|2428.1|2422.1|2430.1|2424.1|2430.6|2424.6|2427.9|2421.9|40
1649852100000|2022-04-13 12:15:00|2430.4|2424.4|2429.9|2423.9|2431.1|2425.1|2428.1|2422.1|39
1649852400000|2022-04-13 12:20:00|2430.6|2424.6|2434.1|2428.1|2434.6|2428.6|2430.6|2424.6|18
1649852700000|2022-04-13 12:25:00|2433.9|2427.9|2432.4|2426.4|2435.4|2429.4|2431.9|2425.9|26
1649853000000|2022-04-13 12:30:00|2432.1|2426.1|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|29
1649853300000|2022-04-13 12:35:00|2430.9|2424.9|2432.6|2426.6|2432.6|2426.6|2430.9|2424.9|16
1649853600000|2022-04-13 12:40:00|2432.1|2426.1|2433.1|2427.1|2433.1|2427.1|2430.9|2424.9|23
1649853900000|2022-04-13 12:45:00|2432.9|2426.9|2432.1|2426.1|2432.9|2426.9|2431.4|2425.4|14
1649854200000|2022-04-13 12:50:00|2432.4|2426.4|2431.9|2425.9|2432.6|2426.6|2431.1|2425.1|18
1649854500000|2022-04-13 12:55:00|2432.1|2426.1|2429.9|2423.9|2432.6|2426.6|2429.6|2423.6|40
1649854800000|2022-04-13 13:00:00|2430.1|2424.1|2421.1|2415.1|2430.1|2424.1|2419.6|2413.6|166
1649855100000|2022-04-13 13:05:00|2419.9|2413.9|2414.6|2408.6|2421.1|2415.1|2414.6|2408.6|87
1649855400000|2022-04-13 13:10:00|2415.1|2409.1|2417.4|2411.4|2418.9|2412.9|2415.1|2409.1|68
1649855700000|2022-04-13 13:15:00|2417.1|2411.1|2415.4|2409.4|2417.1|2411.1|2414.6|2408.6|34
1649856000000|2022-04-13 13:20:00|2415.1|2409.1|2416.6|2410.6|2417.4|2411.4|2415.1|2409.1|26
1649856300000|2022-04-13 13:25:00|2416.9|2410.9|2415.9|2409.9|2417.6|2411.6|2415.6|2409.6|49
1649856600000|2022-04-13 13:30:00|2416.6|2410.6|2418.1|2412.1|2418.4|2412.4|2414.9|2408.9|60
1649856900000|2022-04-13 13:35:00|2417.6|2411.6|2419.6|2413.6|2419.6|2413.6|2415.6|2409.6|39
1649857200000|2022-04-13 13:40:00|2419.4|2413.4|2418.1|2412.1|2421.4|2415.4|2417.1|2411.1|41
1649857500000|2022-04-13 13:45:00|2417.9|2411.9|2414.1|2408.1|2418.4|2412.4|2413.1|2407.1|48
1649857800000|2022-04-13 13:50:00|2414.4|2408.4|2412.6|2406.6|2416.4|2410.4|2411.9|2405.9|49
1649858100000|2022-04-13 13:55:00|2412.9|2406.9|2413.4|2407.4|2414.6|2408.6|2410.6|2404.6|46
1649858400000|2022-04-13 14:00:00|2413.6|2407.6|2412.4|2406.4|2413.9|2407.9|2411.4|2405.4|72
1649858700000|2022-04-13 14:05:00|2412.6|2406.6|2413.1|2407.1|2415.4|2409.4|2412.6|2406.6|107
1649859000000|2022-04-13 14:10:00|2414.1|2408.1|2413.9|2407.9|2415.4|2409.4|2412.9|2406.9|39
1649859300000|2022-04-13 14:15:00|2413.6|2407.6|2412.4|2406.4|2414.1|2408.1|2412.4|2406.4|41
1649859600000|2022-04-13 14:20:00|2411.9|2405.9|2413.1|2407.1|2413.9|2407.9|2411.4|2405.4|26
1649859900000|2022-04-13 14:25:00|2413.6|2407.6|2419.1|2413.1|2419.1|2413.1|2413.6|2407.6|31
1649860200000|2022-04-13 14:30:00|2417.1|2411.1|2419.4|2413.4|2420.4|2414.4|2414.1|2408.1|28
1649860500000|2022-04-13 14:35:00|2419.6|2413.6|2422.4|2416.4|2422.6|2416.6|2419.4|2413.4|23
1649860800000|2022-04-13 14:40:00|2420.9|2414.9|2417.6|2411.6|2421.1|2415.1|2417.6|2411.6|10
1649861100000|2022-04-13 14:45:00|2418.1|2412.1|2417.6|2411.6|2420.4|2414.4|2416.6|2410.6|27
1649861400000|2022-04-13 14:50:00|2417.4|2411.4|2424.9|2418.9|2425.1|2419.1|2417.1|2411.1|31
1649861700000|2022-04-13 14:55:00|2425.1|2419.1|2420.4|2414.4|2426.4|2420.4|2420.1|2414.1|34
1649862000000|2022-04-13 15:00:00|2420.6|2414.6|2426.9|2420.9|2427.4|2421.4|2419.9|2413.9|53
1649862300000|2022-04-13 15:05:00|2426.6|2420.6|2431.4|2425.4|2432.1|2426.1|2425.4|2419.4|62
1649862600000|2022-04-13 15:10:00|2431.6|2425.6|2432.6|2426.6|2435.1|2429.1|2431.6|2425.6|35
1649862900000|2022-04-13 15:15:00|2432.4|2426.4|2435.9|2429.9|2436.4|2430.4|2431.1|2425.1|45
1649863200000|2022-04-13 15:20:00|2436.1|2430.1|2435.9|2429.9|2437.4|2431.4|2434.1|2428.1|32
1649863500000|2022-04-13 15:25:00|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2435.4|2429.4|19
1649863800000|2022-04-13 15:30:00|2436.9|2430.9|2442.4|2436.4|2442.6|2436.6|2436.6|2430.6|43
1649864100000|2022-04-13 15:35:00|2442.1|2436.1|2442.4|2436.4|2443.4|2437.4|2441.4|2435.4|14
1649864400000|2022-04-13 15:40:00|2442.9|2436.9|2442.6|2436.6|2445.9|2439.9|2441.9|2435.9|32
1649864700000|2022-04-13 15:45:00|2443.1|2437.1|2444.1|2438.1|2445.4|2439.4|2441.4|2435.4|39
1649865000000|2022-04-13 15:50:00|2443.9|2437.9|2441.6|2435.6|2445.4|2439.4|2439.4|2433.4|58
1649865300000|2022-04-13 15:55:00|2441.9|2435.9|2437.6|2431.6|2442.1|2436.1|2436.9|2430.9|42
1649865600000|2022-04-13 16:00:00|2437.4|2431.4|2437.6|2431.6|2437.9|2431.9|2437.1|2431.1|8
1649865900000|2022-04-13 16:05:00|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|4
1649866200000|2022-04-13 16:10:00|2437.4|2431.4|2438.6|2432.6|2438.9|2432.9|2437.4|2431.4|17
1649866500000|2022-04-13 16:15:00|2438.4|2432.4|2438.1|2432.1|2438.6|2432.6|2437.9|2431.9|25
1649866800000|2022-04-13 16:20:00|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|11
1649867100000|2022-04-13 16:25:00|2438.1|2432.1|2438.6|2432.6|2438.9|2432.9|2438.1|2432.1|12
1649867400000|2022-04-13 16:30:00|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2437.9|2431.9|9
1649867700000|2022-04-13 16:35:00|2438.6|2432.6|2438.4|2432.4|2440.1|2434.1|2438.1|2432.1|25
1649868000000|2022-04-13 16:40:00|2438.6|2432.6|2440.1|2434.1|2440.9|2434.9|2438.6|2432.6|122
1649868300000|2022-04-13 16:45:00|2439.6|2433.6|2441.4|2435.4|2442.6|2436.6|2438.6|2432.6|26
1649868600000|2022-04-13 16:50:00|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2439.1|2433.1|14
1649868900000|2022-04-13 16:55:00|2440.8|2434.8|2443.9|2437.9|2444.3|2438.3|2440.5|2434.5|29
1649894400000|2022-04-14 00:00:00|2437.3|2426|2439.5|2428.3|2439.5|2428.3|2437|2425.8|5
1649894700000|2022-04-14 00:05:00|2440|2428.8|2441.3|2430|2441.3|2430|2440|2428.8|5
1649895000000|2022-04-14 00:10:00|2441.5|2430.3|2441.3|2430|2441.5|2430.3|2441.3|2430|2
1649895300000|2022-04-14 00:15:00|2440.8|2429.5|2440.3|2429|2440.8|2429.5|2440|2428.8|3
1649895600000|2022-04-14 00:20:00|2440|2428.8|2440|2428.8|2440|2428.8|2440|2428.8|1
1649895900000|2022-04-14 00:25:00|2439.8|2428.5|2439.5|2428.3|2439.8|2428.5|2439.5|2428.3|2
1649896200000|2022-04-14 00:30:00|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|2439.8|2428.5|1
1649896500000|2022-04-14 00:35:00|2439.5|2428.3|2439.8|2428.5|2440.3|2429|2438.3|2427|7
1649896800000|2022-04-14 00:40:00|2439.3|2428|2439.5|2428.3|2439.5|2428.3|2439.3|2428|2
1649897100000|2022-04-14 00:45:00|2439.3|2428|2439.5|2428.3|2439.5|2428.3|2439.3|2428|2
1649897400000|2022-04-14 00:50:00|2439.3|2428|2439.3|2428|2439.5|2428.3|2439.3|2428|3
1649897700000|2022-04-14 00:55:00|2439|2427.8|2439.3|2428|2439.3|2428|2439|2427.8|2
1649898000000|2022-04-14 01:00:00|2439.8|2428.5|2439.3|2428|2439.8|2428.5|2438.5|2427.3|12
1649898600000|2022-04-14 01:10:00|2439|2427.8|2439.3|2428|2439.3|2428|2439|2427.8|2
1649898900000|2022-04-14 01:15:00|2439|2427.8|2435|2423.8|2439|2427.8|2434.5|2422.5|8
1649899200000|2022-04-14 01:20:00|2435.5|2424.3|2435|2423.8|2435.8|2424.5|2435|2423.8|4
1649899500000|2022-04-14 01:25:00|2434.5|2423.3|2436|2424.8|2436|2424.8|2434.5|2423.3|8
1649899800000|2022-04-14 01:30:00|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|2435.8|2424.5|1
1649900100000|2022-04-14 01:35:00|2435.5|2424.3|2436.3|2425|2436.3|2425|2435.5|2424.3|3
1649900400000|2022-04-14 01:40:00|2436|2424.8|2436|2424.8|2436.3|2425|2435.8|2424.5|4
1649900700000|2022-04-14 01:45:00|2436.3|2425|2437.5|2426.3|2437.5|2426.3|2436.3|2425|4
1649901000000|2022-04-14 01:50:00|2437|2425.8|2435.3|2424|2437.3|2426|2434.8|2423.5|6
1649901300000|2022-04-14 01:55:00|2434.8|2423.5|2435.5|2424.3|2435.5|2424.3|2434.5|2423.3|11
1649901600000|2022-04-14 02:00:00|2434.8|2423.5|2437.3|2426|2437.3|2426|2434.5|2423.3|14
1649901900000|2022-04-14 02:05:00|2436.8|2425.5|2436.3|2425|2436.8|2425.5|2436.3|2425|2
1649902200000|2022-04-14 02:10:00|2436.8|2425.5|2435|2423.8|2436.8|2425.5|2435|2423.8|5
1649902800000|2022-04-14 02:20:00|2434.5|2423.3|2435|2423.8|2435|2423.8|2434.5|2423.3|2
1649903100000|2022-04-14 02:25:00|2434.5|2423.3|2434.5|2423.3|2434.8|2423.5|2434.5|2423.3|3
1649903400000|2022-04-14 02:30:00|2435|2423.8|2434.5|2423.3|2435|2423.8|2434.5|2423.3|8
1649903700000|2022-04-14 02:35:00|2434.3|2423|2431|2419.8|2434.8|2423.5|2430|2418.8|15
1649904000000|2022-04-14 02:40:00|2431.3|2420|2431.3|2420|2431.3|2420|2431.3|2420|1
1649904300000|2022-04-14 02:45:00|2430.3|2419|2430.5|2419.3|2431.5|2420.3|2430.3|2419|15
1649904600000|2022-04-14 02:50:00|2430|2418.8|2430.3|2419|2430.5|2419.3|2429.3|2418|20
1649904900000|2022-04-14 02:55:00|2430.8|2419.5|2431.3|2420|2431.3|2420|2429.5|2418.3|17
1649905200000|2022-04-14 03:00:00|2431|2419.8|2430.3|2419|2431|2419.8|2429.8|2418.5|5
1649905500000|2022-04-14 03:05:00|2430|2418.8|2428.8|2417.5|2430|2418.8|2428.8|2417.5|3
1649905800000|2022-04-14 03:10:00|2429|2417.8|2430|2418.8|2430.3|2419|2428.5|2417.3|7
1649906100000|2022-04-14 03:15:00|2430.3|2419|2430.5|2419.3|2430.8|2419.5|2430.3|2419|3
1649906400000|2022-04-14 03:20:00|2431|2419.8|2433.5|2422.3|2434|2422.8|2431|2419.8|7
1649906700000|2022-04-14 03:25:00|2433.8|2422.5|2434|2422.8|2435.5|2424.3|2433.8|2422.5|9
1649907000000|2022-04-14 03:30:00|2433.8|2422.5|2434.5|2423.3|2434.5|2423.3|2433.8|2422.5|5
1649907300000|2022-04-14 03:35:00|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649907600000|2022-04-14 03:40:00|2434.3|2423|2434|2422.8|2434.3|2423|2433.5|2422.3|4
1649907900000|2022-04-14 03:45:00|2434.3|2423|2434.5|2423.3|2434.5|2423.3|2434.3|2423|4
1649908200000|2022-04-14 03:50:00|2434.3|2423|2434.3|2423|2434.8|2423.5|2434.3|2423|5
1649908500000|2022-04-14 03:55:00|2434.5|2423.3|2434.3|2423|2434.5|2423.3|2434.3|2423|2
1649910600000|2022-04-14 04:30:00|2434|2422.8|2434.3|2423|2434.5|2423.3|2434|2422.8|3
1649910900000|2022-04-14 04:35:00|2434|2422.8|2434.3|2423|2434.3|2423|2434|2422.8|2
1649911200000|2022-04-14 04:40:00|2434|2422.8|2434|2422.8|2434|2422.8|2434|2422.8|1
1649911500000|2022-04-14 04:45:00|2433.8|2422.5|2433.8|2422.5|2433.8|2422.5|2433|2421.8|6
1649911800000|2022-04-14 04:50:00|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|2433.5|2422.3|1
1649912400000|2022-04-14 05:00:00|2433.8|2422.5|2435.8|2424.5|2436.3|2425|2433.8|2422.5|6
1649913300000|2022-04-14 05:15:00|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|2435.5|2424.3|1
1649913600000|2022-04-14 05:20:00|2435|2423.8|2435|2423.8|2435|2423.8|2435|2423.8|1
1649913900000|2022-04-14 05:25:00|2434.5|2423.3|2431.3|2420|2434.5|2423.3|2431|2419.8|8
1649914200000|2022-04-14 05:30:00|2431|2419.8|2423.5|2412.3|2431.5|2420.3|2423.5|2412.3|37
1649914500000|2022-04-14 05:35:00|2423|2411.8|2422|2410.8|2423.3|2412|2422|2410.8|7
1649914800000|2022-04-14 05:40:00|2421.8|2410.5|2422|2410.8|2422.5|2411.3|2419.3|2408|16
1649915100000|2022-04-14 05:45:00|2421.3|2410|2423|2411.8|2423.3|2412|2420.8|2409.5|13
1649915400000|2022-04-14 05:50:00|2422.5|2411.3|2419.5|2408.3|2422.5|2411.3|2418.8|2407.5|32
1649915700000|2022-04-14 05:55:00|2419|2407.8|2419.3|2408|2420.5|2409.3|2417.8|2406.5|16
1649916000000|2022-04-14 06:00:00|2419|2407.8|2418.3|2407|2419|2407.8|2415.8|2404.5|19
1649916300000|2022-04-14 06:05:00|2417.8|2406.5|2416.5|2405.3|2418.5|2407.3|2416.5|2405.3|10
1649916600000|2022-04-14 06:10:00|2415.8|2404.5|2418.8|2407.5|2419|2407.8|2415.8|2404.5|12
1649916900000|2022-04-14 06:15:00|2417.3|2406|2417.3|2406|2418.3|2407|2416.8|2405.5|10
1649917200000|2022-04-14 06:20:00|2416.8|2405.5|2417.3|2406|2417.8|2406.5|2416.8|2405.5|10
1649917500000|2022-04-14 06:25:00|2418.5|2407.3|2416.5|2405.3|2418.5|2407.3|2416.3|2405|41
1649917800000|2022-04-14 06:30:00|2416.3|2405|2413.5|2402.3|2417|2405.8|2413.5|2402.3|97
1649918100000|2022-04-14 06:35:00|2414|2402.8|2413|2401.8|2414.8|2403.5|2412|2400.8|60
1649918400000|2022-04-14 06:40:00|2414|2402.8|2414.5|2403.3|2415.5|2404.3|2412.5|2401.3|58
1649918700000|2022-04-14 06:45:00|2414|2402.8|2412.5|2401.3|2415.8|2404.5|2412.3|2401|96
1649919000000|2022-04-14 06:50:00|2413.3|2402|2414.5|2403.3|2416.5|2405.3|2412.8|2401.5|72
1649919300000|2022-04-14 06:55:00|2411.9|2405.9|2411.9|2405.9|2412.6|2406.6|2410.6|2404.6|63
1649919600000|2022-04-14 07:00:00|2411.6|2405.6|2415.4|2409.4|2415.4|2409.4|2409.4|2403.4|31
1649919900000|2022-04-14 07:05:00|2415.1|2409.1|2417.1|2411.1|2417.4|2411.4|2414.6|2408.6|32
1649920200000|2022-04-14 07:10:00|2416.9|2410.9|2419.6|2413.6|2419.9|2413.9|2415.9|2409.9|26
1649920500000|2022-04-14 07:15:00|2419.4|2413.4|2417.6|2411.6|2419.4|2413.4|2414.1|2408.1|32
1649920800000|2022-04-14 07:20:00|2417.4|2411.4|2412.9|2406.9|2417.9|2411.9|2411.9|2405.9|24
1649921100000|2022-04-14 07:25:00|2412.6|2406.6|2415.9|2409.9|2415.9|2409.9|2411.9|2405.9|29
1649921400000|2022-04-14 07:30:00|2415.6|2409.6|2412.4|2406.4|2415.9|2409.9|2410.1|2404.1|20
1649921700000|2022-04-14 07:35:00|2412.6|2406.6|2418.6|2412.6|2419.1|2413.1|2412.6|2406.6|29
1649922000000|2022-04-14 07:40:00|2418.9|2412.9|2419.6|2413.6|2420.4|2414.4|2418.4|2412.4|30
1649922300000|2022-04-14 07:45:00|2419.9|2413.9|2422.4|2416.4|2423.9|2417.9|2419.9|2413.9|38
1649922600000|2022-04-14 07:50:00|2422.1|2416.1|2424.6|2418.6|2424.6|2418.6|2421.6|2415.6|21
1649922900000|2022-04-14 07:55:00|2425.1|2419.1|2424.6|2418.6|2428.9|2422.9|2424.1|2418.1|25
1649923200000|2022-04-14 08:00:00|2424.4|2418.4|2422.9|2416.9|2426.6|2420.6|2422.9|2416.9|33
1649923500000|2022-04-14 08:05:00|2422.6|2416.6|2424.9|2418.9|2425.6|2419.6|2422.4|2416.4|14
1649923800000|2022-04-14 08:10:00|2425.1|2419.1|2423.4|2417.4|2425.9|2419.9|2422.9|2416.9|19
1649924100000|2022-04-14 08:15:00|2423.1|2417.1|2427.4|2421.4|2427.9|2421.9|2422.6|2416.6|26
1649924400000|2022-04-14 08:20:00|2427.6|2421.6|2426.6|2420.6|2427.6|2421.6|2425.1|2419.1|17
1649924700000|2022-04-14 08:25:00|2426.4|2420.4|2425.4|2419.4|2426.4|2420.4|2423.4|2417.4|25
1649925000000|2022-04-14 08:30:00|2425.1|2419.1|2425.6|2419.6|2426.1|2420.1|2425.1|2419.1|10
1649925300000|2022-04-14 08:35:00|2425.4|2419.4|2426.1|2420.1|2426.6|2420.6|2425.4|2419.4|15
1649925600000|2022-04-14 08:40:00|2425.6|2419.6|2423.6|2417.6|2425.6|2419.6|2423.1|2417.1|10
1649925900000|2022-04-14 08:45:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2423.4|2417.4|15
1649926200000|2022-04-14 08:50:00|2423.4|2417.4|2424.1|2418.1|2425.4|2419.4|2423.4|2417.4|20
1649926500000|2022-04-14 08:55:00|2423.9|2417.9|2423.9|2417.9|2424.1|2418.1|2423.4|2417.4|12
1649926800000|2022-04-14 09:00:00|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2423.6|2417.6|6
1649927100000|2022-04-14 09:05:00|2424.1|2418.1|2425.4|2419.4|2425.9|2419.9|2423.6|2417.6|26
1649927400000|2022-04-14 09:10:00|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2423.9|2417.9|22
1649927700000|2022-04-14 09:15:00|2425.6|2419.6|2429.4|2423.4|2429.4|2423.4|2425.6|2419.6|21
1649928000000|2022-04-14 09:20:00|2429.1|2423.1|2428.4|2422.4|2430.6|2424.6|2428.4|2422.4|19
1649928300000|2022-04-14 09:25:00|2428.6|2422.6|2427.9|2421.9|2430.9|2424.9|2427.9|2421.9|29
1649928600000|2022-04-14 09:30:00|2428.1|2422.1|2429.6|2423.6|2430.9|2424.9|2428.1|2422.1|19
1649928900000|2022-04-14 09:35:00|2429.9|2423.9|2430.6|2424.6|2431.4|2425.4|2429.4|2423.4|28
1649929200000|2022-04-14 09:40:00|2430.9|2424.9|2429.9|2423.9|2431.1|2425.1|2429.9|2423.9|20
1649929500000|2022-04-14 09:45:00|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.1|2424.1|13
1649929800000|2022-04-14 09:50:00|2431.4|2425.4|2431.4|2425.4|2431.9|2425.9|2431.1|2425.1|7
1649930100000|2022-04-14 09:55:00|2431.6|2425.6|2428.6|2422.6|2431.6|2425.6|2427.6|2421.6|14
1649930400000|2022-04-14 10:00:00|2428.9|2422.9|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|6
1649930700000|2022-04-14 10:05:00|2428.6|2422.6|2425.6|2419.6|2428.6|2422.6|2425.6|2419.6|14
1649931000000|2022-04-14 10:10:00|2425.4|2419.4|2426.4|2420.4|2426.6|2420.6|2424.1|2418.1|6
1649931300000|2022-04-14 10:15:00|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|5
1649931600000|2022-04-14 10:20:00|2426.9|2420.9|2427.1|2421.1|2430.1|2424.1|2426.9|2420.9|23
1649931900000|2022-04-14 10:25:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|3
1649932200000|2022-04-14 10:30:00|2426.6|2420.6|2426.4|2420.4|2426.9|2420.9|2425.6|2419.6|13
1649932500000|2022-04-14 10:35:00|2426.1|2420.1|2426.6|2420.6|2427.4|2421.4|2426.1|2420.1|11
1649932800000|2022-04-14 10:40:00|2426.9|2420.9|2427.6|2421.6|2427.9|2421.9|2426.9|2420.9|10
1649933100000|2022-04-14 10:45:00|2427.9|2421.9|2428.1|2422.1|2428.4|2422.4|2427.6|2421.6|11
1649933400000|2022-04-14 10:50:00|2428.4|2422.4|2428.4|2422.4|2428.6|2422.6|2427.9|2421.9|9
1649933700000|2022-04-14 10:55:00|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2426.6|2420.6|14
1649934000000|2022-04-14 11:00:00|2427.6|2421.6|2427.9|2421.9|2428.4|2422.4|2426.9|2420.9|17
1649934300000|2022-04-14 11:05:00|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|14
1649934600000|2022-04-14 11:10:00|2427.9|2421.9|2427.9|2421.9|2428.4|2422.4|2427.4|2421.4|7
1649934900000|2022-04-14 11:15:00|2427.6|2421.6|2427.9|2421.9|2428.1|2422.1|2427.1|2421.1|11
1649935200000|2022-04-14 11:20:00|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1649935500000|2022-04-14 11:25:00|2428.4|2422.4|2431.4|2425.4|2432.1|2426.1|2428.4|2422.4|21
1649935800000|2022-04-14 11:30:00|2431.6|2425.6|2441.1|2435.1|2441.1|2435.1|2431.6|2425.6|35
1649936100000|2022-04-14 11:35:00|2440.9|2434.9|2445.1|2439.1|2445.4|2439.4|2440.1|2434.1|42
1649936400000|2022-04-14 11:40:00|2444.9|2438.9|2442.4|2436.4|2447.4|2441.4|2442.4|2436.4|38
1649936700000|2022-04-14 11:45:00|2442.1|2436.1|2446.1|2440.1|2447.9|2441.9|2439.9|2433.9|68
1649937000000|2022-04-14 11:50:00|2445.9|2439.9|2443.9|2437.9|2447.4|2441.4|2441.6|2435.6|50
1649937300000|2022-04-14 11:55:00|2444.1|2438.1|2442.6|2436.6|2444.1|2438.1|2438.4|2432.4|67
1649937600000|2022-04-14 12:00:00|2442.4|2436.4|2438.4|2432.4|2442.4|2436.4|2438.1|2432.1|36
1649937900000|2022-04-14 12:05:00|2438.1|2432.1|2440.6|2434.6|2441.4|2435.4|2437.1|2431.1|24
1649938200000|2022-04-14 12:10:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2439.4|2433.4|12
1649938500000|2022-04-14 12:15:00|2440.4|2434.4|2443.6|2437.6|2445.1|2439.1|2440.1|2434.1|26
1649938800000|2022-04-14 12:20:00|2443.9|2437.9|2441.9|2435.9|2443.9|2437.9|2439.9|2433.9|30
1649939100000|2022-04-14 12:25:00|2442.4|2436.4|2445.4|2439.4|2445.6|2439.6|2442.4|2436.4|21
1649939400000|2022-04-14 12:30:00|2445.1|2439.1|2443.6|2437.6|2445.1|2439.1|2442.4|2436.4|23
1649939700000|2022-04-14 12:35:00|2443.4|2437.4|2443.9|2437.9|2444.1|2438.1|2442.9|2436.9|6
1649940000000|2022-04-14 12:40:00|2443.6|2437.6|2444.1|2438.1|2444.6|2438.6|2441.6|2435.6|26
1649940300000|2022-04-14 12:45:00|2443.9|2437.9|2442.6|2436.6|2443.9|2437.9|2440.1|2434.1|31
1649940600000|2022-04-14 12:50:00|2442.9|2436.9|2441.9|2435.9|2445.1|2439.1|2441.9|2435.9|15
1649940900000|2022-04-14 12:55:00|2439.9|2433.9|2442.4|2436.4|2442.4|2436.4|2439.4|2433.4|30
1649941200000|2022-04-14 13:00:00|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2436.4|2430.4|159
1649941500000|2022-04-14 13:05:00|2441.1|2435.1|2446.1|2440.1|2446.1|2440.1|2440.9|2434.9|46
1649941800000|2022-04-14 13:10:00|2445.9|2439.9|2444.1|2438.1|2446.1|2440.1|2441.4|2435.4|42
1649942100000|2022-04-14 13:15:00|2444.4|2438.4|2441.9|2435.9|2444.9|2438.9|2441.4|2435.4|29
1649942400000|2022-04-14 13:20:00|2441.6|2435.6|2442.1|2436.1|2443.4|2437.4|2440.6|2434.6|49
1649942700000|2022-04-14 13:25:00|2441.9|2435.9|2443.4|2437.4|2443.6|2437.6|2441.9|2435.9|28
1649943000000|2022-04-14 13:30:00|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.1|2436.1|19
1649943300000|2022-04-14 13:35:00|2441.9|2435.9|2440.9|2434.9|2442.6|2436.6|2440.4|2434.4|19
1649943600000|2022-04-14 13:40:00|2441.1|2435.1|2439.9|2433.9|2443.4|2437.4|2439.9|2433.9|40
1649943900000|2022-04-14 13:45:00|2440.4|2434.4|2444.4|2438.4|2444.6|2438.6|2440.4|2434.4|69
1649944200000|2022-04-14 13:50:00|2444.6|2438.6|2442.1|2436.1|2444.6|2438.6|2441.6|2435.6|19
1649944500000|2022-04-14 13:55:00|2441.9|2435.9|2442.4|2436.4|2443.4|2437.4|2441.6|2435.6|19
1649944800000|2022-04-14 14:00:00|2442.1|2436.1|2442.4|2436.4|2442.6|2436.6|2441.6|2435.6|39
1649945100000|2022-04-14 14:05:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2440.6|2434.6|17
1649945400000|2022-04-14 14:10:00|2441.6|2435.6|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|9
1649945700000|2022-04-14 14:15:00|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2440.9|2434.9|8
1649946000000|2022-04-14 14:20:00|2442.9|2436.9|2442.9|2436.9|2444.6|2438.6|2441.1|2435.1|32
1649946300000|2022-04-14 14:25:00|2443.1|2437.1|2445.9|2439.9|2446.6|2440.6|2442.9|2436.9|26
1649946600000|2022-04-14 14:30:00|2445.6|2439.6|2445.4|2439.4|2446.1|2440.1|2444.6|2438.6|33
1649946900000|2022-04-14 14:35:00|2444.4|2438.4|2444.6|2438.6|2445.9|2439.9|2444.4|2438.4|33
1649947200000|2022-04-14 14:40:00|2444.9|2438.9|2447.1|2441.1|2447.4|2441.4|2444.9|2438.9|19
1649947500000|2022-04-14 14:45:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2445.6|2439.6|10
1649947800000|2022-04-14 14:50:00|2446.4|2440.4|2449.6|2443.6|2449.6|2443.6|2446.1|2440.1|30
1649948100000|2022-04-14 14:55:00|2450.1|2444.1|2446.6|2440.6|2450.1|2444.1|2445.8|2439.8|41
1649948400000|2022-04-14 15:00:00|2446.9|2440.9|2438.6|2432.6|2447.6|2441.6|2438.4|2432.4|31
1649948700000|2022-04-14 15:05:00|2438.4|2432.4|2437.9|2431.9|2440.9|2434.9|2437.6|2431.6|25
1649949000000|2022-04-14 15:10:00|2437.6|2431.6|2434.1|2428.1|2437.6|2431.6|2433.9|2427.9|47
1649949300000|2022-04-14 15:15:00|2434.4|2428.4|2439.6|2433.6|2441.4|2435.4|2434.4|2428.4|52
1649949600000|2022-04-14 15:20:00|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|13
1649949900000|2022-04-14 15:25:00|2440.6|2434.6|2441.1|2435.1|2442.4|2436.4|2440.1|2434.1|27
1649950200000|2022-04-14 15:30:00|2441.4|2435.4|2439.1|2433.1|2441.9|2435.9|2437.9|2431.9|26
1649950500000|2022-04-14 15:35:00|2438.9|2432.9|2441.9|2435.9|2442.1|2436.1|2438.9|2432.9|33
1649950800000|2022-04-14 15:40:00|2441.6|2435.6|2440.9|2434.9|2442.1|2436.1|2440.6|2434.6|8
1649951100000|2022-04-14 15:45:00|2441.1|2435.1|2440.4|2434.4|2441.4|2435.4|2439.6|2433.6|11
1649951400000|2022-04-14 15:50:00|2439.9|2433.9|2440.4|2434.4|2440.6|2434.6|2439.4|2433.4|27
1649951700000|2022-04-14 15:55:00|2440.6|2434.6|2440.6|2434.6|2441.1|2435.1|2440.4|2434.4|13
1649952000000|2022-04-14 16:00:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|6
1649952300000|2022-04-14 16:05:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|10
1649952600000|2022-04-14 16:10:00|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.1|2434.1|18
1649952900000|2022-04-14 16:15:00|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|6
1649953200000|2022-04-14 16:20:00|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|12
1649953500000|2022-04-14 16:25:00|2440.6|2434.6|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|13
1649953800000|2022-04-14 16:30:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|14
1649954100000|2022-04-14 16:35:00|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|23
1649954400000|2022-04-14 16:40:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.6|2433.6|32
1649954700000|2022-04-14 16:45:00|2440.1|2434.1|2440.9|2434.9|2441.1|2435.1|2440.1|2434.1|6
1649955000000|2022-04-14 16:50:00|2440.6|2434.6|2440.9|2434.9|2441.1|2435.1|2440.4|2434.4|6
1649955300000|2022-04-14 16:55:00|2441.1|2435.1|2445.1|2439.1|2445.1|2439.1|2440.5|2434.5|24
1650326400000|2022-04-19 00:00:00|2451.3|2440|2452.8|2441.5|2452.8|2441.5|2449.8|2438.5|14
1650326700000|2022-04-19 00:05:00|2453.3|2442|2453.8|2442.5|2454|2442.8|2452|2440.8|17
1650327000000|2022-04-19 00:10:00|2454|2442.8|2453.8|2442.5|2454|2442.8|2453.8|2442.5|2
1650327300000|2022-04-19 00:15:00|2454.3|2443|2456.8|2445.5|2456.8|2445.5|2454.3|2443|5
1650327600000|2022-04-19 00:20:00|2457.3|2446|2456.5|2445.3|2458.3|2447|2456.5|2445.3|11
1650327900000|2022-04-19 00:25:00|2456.8|2445.5|2475.3|2464|2490.5|2479.3|2456.8|2445.5|24
1650328200000|2022-04-19 00:30:00|2474.8|2463.5|2472.3|2461|2474.8|2463.5|2472.3|2461|11
1650328500000|2022-04-19 00:35:00|2471.5|2460.3|2479.8|2468.5|2479.8|2468.5|2471.3|2460|10
1650328800000|2022-04-19 00:40:00|2481.8|2470.5|2481.5|2470.3|2481.8|2470.5|2481.3|2470|3
1650329100000|2022-04-19 00:45:00|2482|2470.8|2481|2469.8|2483.5|2472.3|2481|2469.8|7
1650329400000|2022-04-19 00:50:00|2481.3|2470|2477.5|2466.3|2482|2470.8|2476.3|2465|18
1650329700000|2022-04-19 00:55:00|2477.8|2466.5|2479|2467.8|2479|2467.8|2477.3|2466|11
1650330000000|2022-04-19 01:00:00|2479.5|2468.3|2476.5|2465.3|2483|2471.8|2476.5|2465.3|62
1650330300000|2022-04-19 01:05:00|2476.3|2465|2474.8|2463.5|2477.3|2466|2471.8|2460.5|47
1650330600000|2022-04-19 01:10:00|2475.3|2464|2471.5|2460.3|2475.8|2464.5|2471.3|2460|30
1650330900000|2022-04-19 01:15:00|2471.8|2460.5|2473.5|2462.3|2474.3|2463|2471.8|2460.5|14
1650331200000|2022-04-19 01:20:00|2474|2462.8|2477.8|2466.5|2477.8|2466.5|2474|2462.8|18
1650331500000|2022-04-19 01:25:00|2477.5|2466.3|2476.8|2465.5|2477.5|2466.3|2476|2464.8|13
1650331800000|2022-04-19 01:30:00|2477|2465.8|2474.3|2461.3|2477|2465.8|2474|2461.3|20
1650332100000|2022-04-19 01:35:00|2472.5|2462.8|2467.8|2456.5|2473.5|2462.8|2467|2455.8|81
1650332400000|2022-04-19 01:40:00|2467.3|2456|2462.8|2451.5|2467.3|2456|2462.5|2451.3|18
1650332700000|2022-04-19 01:45:00|2463.3|2452|2463|2451.8|2463.3|2452|2463|2451.8|4
1650333000000|2022-04-19 01:50:00|2463.3|2452|2462.8|2451.5|2463.3|2452|2462.8|2451.5|3
1650333300000|2022-04-19 01:55:00|2463.3|2452|2462.5|2451.3|2463.3|2452|2462.5|2451.3|4
1650333600000|2022-04-19 02:00:00|2463|2451.8|2462|2450.8|2463|2451.8|2461.5|2450.3|10
1650333900000|2022-04-19 02:05:00|2462.3|2451|2461.8|2450.5|2462.5|2451.3|2461.8|2450.5|4
1650334200000|2022-04-19 02:10:00|2462|2450.8|2463.5|2452.3|2464|2452.8|2462|2450.8|23
1650334500000|2022-04-19 02:15:00|2464|2452.8|2462|2450.8|2464|2452.8|2462|2450.8|4
1650335100000|2022-04-19 02:25:00|2461|2449.8|2460.3|2449|2461.8|2450.5|2460.3|2449|4
1650335400000|2022-04-19 02:30:00|2460.8|2449.5|2460.3|2449|2464|2452.8|2460.3|2449|21
1650335700000|2022-04-19 02:35:00|2461.5|2450.3|2460.3|2449|2461.5|2450.3|2460.3|2449|5
1650336000000|2022-04-19 02:40:00|2460.8|2449.5|2460.3|2449|2460.8|2449.5|2460.3|2449|2
1650336300000|2022-04-19 02:45:00|2459.8|2448.5|2459|2447.8|2460|2448.8|2458.5|2447.3|14
1650336600000|2022-04-19 02:50:00|2458.8|2447.5|2462.5|2451.3|2462.8|2451.5|2458.8|2447.5|13
1650336900000|2022-04-19 02:55:00|2462.3|2451|2461.8|2450.5|2462.3|2451|2461|2449.8|8
1650337200000|2022-04-19 03:00:00|2461.5|2450.3|2462.5|2451.3|2463.3|2452|2461.3|2450|14
1650337500000|2022-04-19 03:05:00|2463|2451.8|2463.8|2452.5|2464|2452.8|2463|2451.8|5
1650337800000|2022-04-19 03:10:00|2463.3|2452|2462.8|2451.5|2463.8|2452.5|2462.8|2451.5|4
1650338100000|2022-04-19 03:15:00|2461.8|2450.5|2462.8|2451.5|2463.3|2452|2461.5|2450.3|18
1650338400000|2022-04-19 03:20:00|2463.3|2452|2462.3|2451|2463.3|2452|2462|2450.8|7
1650338700000|2022-04-19 03:25:00|2462|2450.8|2462.5|2451.3|2462.8|2451.5|2462|2450.8|6
1650339000000|2022-04-19 03:30:00|2462.8|2451.5|2461.8|2450.5|2462.8|2451.5|2461.8|2450.5|7
1650339300000|2022-04-19 03:35:00|2462.3|2451|2462.3|2451|2462.3|2451|2462|2450.8|3
1650339600000|2022-04-19 03:40:00|2462.5|2451.3|2463.5|2452.3|2463.5|2452.3|2462.5|2451.3|8
1650339900000|2022-04-19 03:45:00|2463.8|2452.5|2466.5|2455.3|2466.5|2455.3|2463.8|2452.5|6
1650340200000|2022-04-19 03:50:00|2466.8|2455.5|2466.8|2455.5|2466.8|2455.5|2466.8|2455.5|1
1650340500000|2022-04-19 03:55:00|2467|2455.8|2468|2456.8|2468.5|2457.3|2467|2455.8|11
1650340800000|2022-04-19 04:00:00|2468.3|2457|2468|2456.8|2468.3|2457|2468|2456.8|2
1650341100000|2022-04-19 04:05:00|2468.5|2457.3|2468.3|2457|2468.5|2457.3|2468.3|2457|2
1650341400000|2022-04-19 04:10:00|2467.8|2456.5|2468.5|2457.3|2468.5|2457.3|2467.8|2456.5|4
1650341700000|2022-04-19 04:15:00|2468.8|2457.5|2469.5|2458.3|2470|2458.8|2468.8|2457.5|5
1650342000000|2022-04-19 04:20:00|2470|2458.8|2470.5|2459.3|2470.5|2459.3|2470|2458.8|3
1650342300000|2022-04-19 04:25:00|2470|2456|2469.8|2458.5|2470|2458.5|2468.5|2456|9
1650342600000|2022-04-19 04:30:00|2469.3|2458|2469.5|2458.3|2469.5|2458.3|2469|2457.8|4
1650342900000|2022-04-19 04:35:00|2469.3|2458|2468.8|2457.5|2469.5|2458.3|2468.8|2457.5|7
1650343200000|2022-04-19 04:40:00|2467.8|2456.5|2463.8|2452.5|2467.8|2456.5|2463.5|2452.3|9
1650343500000|2022-04-19 04:45:00|2462.8|2451.5|2458.3|2447|2462.8|2451.5|2458.3|2447|14
1650343800000|2022-04-19 04:50:00|2457.8|2446.5|2453.3|2442|2457.8|2446.5|2452.8|2441.5|10
1650344400000|2022-04-19 05:00:00|2452.8|2441.5|2453.5|2442.3|2453.8|2442.5|2452.8|2441.5|4
1650345000000|2022-04-19 05:10:00|2453|2441.8|2453|2441.8|2453.5|2442.3|2452.8|2441.5|4
1650345300000|2022-04-19 05:15:00|2452.8|2441.5|2454.5|2443.3|2455.8|2444.5|2452.8|2441.5|8
1650345600000|2022-04-19 05:20:00|2455|2443.8|2455|2443.8|2455|2443.8|2455|2443.8|1
1650345900000|2022-04-19 05:25:00|2455.8|2444.5|2454.8|2443.5|2455.8|2444.5|2454.5|2443.3|4
1650346200000|2022-04-19 05:30:00|2455.5|2444.3|2455.8|2444.5|2457.8|2446.5|2455|2443.8|10
1650346500000|2022-04-19 05:35:00|2455.5|2444.3|2453|2441.8|2455.5|2444.3|2453|2441.8|4
1650346800000|2022-04-19 05:40:00|2452.8|2441.5|2447.5|2436.3|2452.8|2441.5|2447.3|2436|13
1650347100000|2022-04-19 05:45:00|2448|2436.8|2447|2435.8|2449.5|2438.3|2447|2435.8|7
1650347400000|2022-04-19 05:50:00|2447.3|2436|2451|2439.8|2456.5|2445.3|2447.3|2436|25
1650347700000|2022-04-19 05:55:00|2451.5|2440.3|2449|2437.8|2451.8|2440.5|2449|2437.8|11
1650348000000|2022-04-19 06:00:00|2448.5|2437.3|2450.5|2439.3|2451.5|2440.3|2448.5|2437.3|13
1650348300000|2022-04-19 06:05:00|2449.8|2438.5|2450.8|2439.5|2452|2440.8|2448.5|2437.3|18
1650348600000|2022-04-19 06:10:00|2451|2439.8|2450.3|2439|2452|2440.8|2449.8|2438.5|14
1650348900000|2022-04-19 06:15:00|2451|2439.8|2450.3|2439|2451.3|2440|2450.3|2439|15
1650349200000|2022-04-19 06:20:00|2450|2438.8|2449|2437.8|2450|2438.8|2449|2437.8|4
1650349500000|2022-04-19 06:25:00|2448.8|2437.5|2448.5|2437.3|2448.8|2437.5|2448|2436.8|7
1650349800000|2022-04-19 06:30:00|2448.8|2437.5|2446.5|2435.3|2448.8|2437.5|2446.5|2435.3|5
1650350100000|2022-04-19 06:35:00|2446.8|2435.5|2447.3|2436|2448.5|2437.3|2446.8|2435.5|9
1650350400000|2022-04-19 06:40:00|2448.3|2437|2453.3|2442|2453.5|2442.3|2448.3|2437|34
1650350700000|2022-04-19 06:45:00|2452.3|2441|2454.5|2443.3|2455|2443.8|2451.8|2440.5|20
1650351000000|2022-04-19 06:50:00|2455|2443.8|2456.5|2445.3|2457.3|2446|2453.8|2442.5|31
1650351300000|2022-04-19 06:55:00|2457.3|2446|2454.6|2448.6|2457.3|2450.6|2453.9|2446|55
1650351600000|2022-04-19 07:00:00|2454.9|2448.9|2449.4|2443.4|2461.6|2455.6|2449.1|2443.1|120
1650351900000|2022-04-19 07:05:00|2449.6|2443.6|2439.9|2433.9|2449.9|2443.9|2439.1|2433.1|40
1650352200000|2022-04-19 07:10:00|2439.4|2433.4|2436.1|2430.1|2439.4|2433.4|2436.1|2430.1|28
1650352500000|2022-04-19 07:15:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2431.1|2425.1|21
1650352800000|2022-04-19 07:20:00|2436.4|2430.4|2438.1|2432.1|2442.9|2436.9|2436.4|2430.4|39
1650353100000|2022-04-19 07:25:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|7
1650353400000|2022-04-19 07:30:00|2439.6|2433.6|2441.9|2435.9|2441.9|2435.9|2439.6|2433.6|12
1650354000000|2022-04-19 07:40:00|2441.6|2435.6|2444.6|2438.6|2444.9|2438.9|2441.6|2435.6|15
1650354300000|2022-04-19 07:45:00|2444.9|2438.9|2445.9|2439.9|2446.1|2440.1|2444.9|2438.9|19
1650354600000|2022-04-19 07:50:00|2445.6|2439.6|2447.4|2441.4|2447.4|2441.4|2445.4|2439.4|18
1650354900000|2022-04-19 07:55:00|2447.6|2441.6|2445.4|2439.4|2449.1|2443.1|2445.4|2439.4|14
1650355200000|2022-04-19 08:00:00|2444.9|2438.9|2450.6|2444.6|2452.9|2446.9|2444.9|2438.9|41
1650355500000|2022-04-19 08:05:00|2450.1|2444.1|2448.1|2442.1|2452.1|2446.1|2447.9|2441.9|20
1650355800000|2022-04-19 08:10:00|2448.4|2442.4|2450.4|2444.4|2452.1|2446.1|2448.4|2442.4|18
1650356100000|2022-04-19 08:15:00|2450.1|2444.1|2454.9|2448.9|2456.6|2450.6|2449.9|2443.9|41
1650356400000|2022-04-19 08:20:00|2454.6|2448.6|2451.6|2445.6|2454.6|2448.6|2451.4|2445.4|14
1650356700000|2022-04-19 08:25:00|2451.9|2445.9|2452.1|2446.1|2452.6|2446.6|2451.9|2445.9|9
1650357000000|2022-04-19 08:30:00|2456.1|2450.1|2454.1|2448.1|2457.1|2451.1|2453.9|2447.9|19
1650357300000|2022-04-19 08:35:00|2453.4|2447.4|2452.6|2446.6|2454.4|2448.4|2452.6|2446.6|20
1650357600000|2022-04-19 08:40:00|2452.4|2446.4|2456.4|2450.4|2457.1|2451.1|2452.4|2446.4|13
1650357900000|2022-04-19 08:45:00|2456.1|2450.1|2455.4|2449.4|2456.6|2450.6|2455.4|2449.4|8
1650358200000|2022-04-19 08:50:00|2455.6|2449.6|2457.9|2451.9|2457.9|2451.9|2455.6|2449.6|17
1650358500000|2022-04-19 08:55:00|2458.1|2452.1|2458.4|2452.4|2459.1|2453.1|2457.9|2451.9|12
1650358800000|2022-04-19 09:00:00|2457.4|2451.4|2456.4|2450.4|2457.4|2451.4|2455.9|2449.9|5
1650359100000|2022-04-19 09:05:00|2456.1|2450.1|2455.4|2449.4|2456.4|2450.4|2454.9|2448.9|10
1650359400000|2022-04-19 09:10:00|2455.1|2449.1|2456.6|2450.6|2456.9|2450.9|2455.1|2449.1|9
1650359700000|2022-04-19 09:15:00|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.6|2449.6|12
1650360000000|2022-04-19 09:20:00|2455.6|2449.6|2446.9|2440.9|2455.6|2449.6|2446.9|2440.9|28
1650360300000|2022-04-19 09:25:00|2447.1|2441.1|2440.6|2434.6|2447.1|2441.1|2439.6|2433.6|35
1650360600000|2022-04-19 09:30:00|2439.9|2433.9|2443.1|2437.1|2443.4|2437.4|2439.9|2433.9|11
1650360900000|2022-04-19 09:35:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2440.6|2434.6|9
1650361200000|2022-04-19 09:40:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|4
1650361500000|2022-04-19 09:45:00|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2440.6|2434.6|7
1650361800000|2022-04-19 09:50:00|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1650362100000|2022-04-19 09:55:00|2443.1|2437.1|2445.9|2439.9|2445.9|2439.9|2442.9|2436.9|5
1650362400000|2022-04-19 10:00:00|2445.6|2439.6|2443.9|2437.9|2445.6|2439.6|2441.9|2435.9|21
1650362700000|2022-04-19 10:05:00|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1650363000000|2022-04-19 10:10:00|2443.6|2437.6|2446.6|2440.6|2446.9|2440.9|2442.1|2436.1|18
1650363300000|2022-04-19 10:15:00|2445.9|2439.9|2446.1|2440.1|2446.9|2440.9|2445.4|2439.4|8
1650363600000|2022-04-19 10:20:00|2446.4|2440.4|2447.1|2441.1|2447.6|2441.6|2446.4|2440.4|6
1650363900000|2022-04-19 10:25:00|2447.4|2441.4|2446.1|2440.1|2447.4|2441.4|2446.1|2440.1|8
1650364200000|2022-04-19 10:30:00|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|5
1650364500000|2022-04-19 10:35:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|4
1650364800000|2022-04-19 10:40:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1650365100000|2022-04-19 10:45:00|2444.6|2438.6|2445.6|2439.6|2445.6|2439.6|2444.1|2438.1|5
1650365400000|2022-04-19 10:50:00|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.4|2439.4|3
1650366000000|2022-04-19 11:00:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1650366300000|2022-04-19 11:05:00|2445.4|2439.4|2442.9|2436.9|2445.6|2439.6|2442.6|2436.6|12
1650366600000|2022-04-19 11:10:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|3
1650366900000|2022-04-19 11:15:00|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|6
1650367200000|2022-04-19 11:20:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|5
1650367500000|2022-04-19 11:25:00|2441.6|2435.6|2436.4|2430.4|2442.1|2436.1|2436.4|2430.4|26
1650367800000|2022-04-19 11:30:00|2436.1|2430.1|2441.1|2435.1|2441.4|2435.4|2434.9|2428.9|23
1650368100000|2022-04-19 11:35:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|6
1650368400000|2022-04-19 11:40:00|2441.4|2435.4|2440.4|2434.4|2441.4|2435.4|2440.4|2434.4|2
1650368700000|2022-04-19 11:45:00|2440.6|2434.6|2441.1|2435.1|2442.6|2436.6|2436.4|2430.4|75
1650369000000|2022-04-19 11:50:00|2440.9|2434.9|2435.6|2429.6|2440.9|2434.9|2434.4|2428.4|37
1650369300000|2022-04-19 11:55:00|2435.9|2429.9|2433.9|2427.9|2436.1|2430.1|2433.9|2427.9|25
1650369600000|2022-04-19 12:00:00|2433.1|2427.1|2429.9|2423.9|2433.4|2427.4|2429.6|2423.6|46
1650369900000|2022-04-19 12:05:00|2429.6|2423.6|2424.4|2418.4|2429.6|2423.6|2420.9|2414.9|33
1650370200000|2022-04-19 12:10:00|2424.6|2418.6|2426.9|2420.9|2427.4|2421.4|2424.4|2418.4|21
1650370500000|2022-04-19 12:15:00|2426.1|2420.1|2424.6|2418.6|2426.9|2420.9|2424.6|2418.6|7
1650370800000|2022-04-19 12:20:00|2423.4|2417.4|2424.9|2418.9|2425.6|2419.6|2422.6|2416.6|17
1650371100000|2022-04-19 12:25:00|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|3
1650371400000|2022-04-19 12:30:00|2424.9|2418.9|2431.6|2425.6|2431.6|2425.6|2424.6|2418.6|38
1650371700000|2022-04-19 12:35:00|2431.9|2425.9|2427.4|2421.4|2432.1|2426.1|2426.6|2420.6|31
1650372000000|2022-04-19 12:40:00|2427.1|2421.1|2420.4|2414.4|2427.1|2421.1|2420.4|2414.4|46
1650372300000|2022-04-19 12:45:00|2420.6|2414.6|2417.6|2411.6|2421.4|2415.4|2416.9|2410.9|40
1650372600000|2022-04-19 12:50:00|2417.9|2411.9|2414.4|2408.4|2419.9|2413.9|2413.6|2407.6|45
1650372900000|2022-04-19 12:55:00|2414.1|2408.1|2422.4|2416.4|2422.4|2416.4|2410.4|2404.4|62
1650373200000|2022-04-19 13:00:00|2420.4|2414.4|2417.9|2411.9|2424.6|2418.6|2414.6|2408.6|132
1650373500000|2022-04-19 13:05:00|2418.4|2412.4|2414.6|2408.6|2418.4|2412.4|2413.4|2407.4|44
1650373800000|2022-04-19 13:10:00|2414.4|2408.4|2412.6|2406.6|2414.6|2408.6|2412.1|2406.1|12
1650374100000|2022-04-19 13:15:00|2412.9|2406.9|2413.1|2407.1|2415.3|2409.3|2412.4|2406.4|22
1650374400000|2022-04-19 13:20:00|2412.9|2406.9|2416.9|2410.9|2417.9|2411.9|2411.4|2405.4|42
1650374700000|2022-04-19 13:25:00|2417.1|2411.1|2417.6|2411.6|2417.9|2411.9|2415.4|2409.4|23
1650375000000|2022-04-19 13:30:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2416.6|2410.6|8
1650375300000|2022-04-19 13:35:00|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2416.9|2410.9|8
1650375600000|2022-04-19 13:40:00|2416.6|2410.6|2413.1|2407.1|2417.1|2411.1|2412.9|2406.9|34
1650375900000|2022-04-19 13:45:00|2413.4|2407.4|2408.9|2402.9|2413.4|2407.4|2408.9|2402.9|27
1650376200000|2022-04-19 13:50:00|2410.1|2404.1|2412.1|2406.1|2412.4|2406.4|2410.1|2404.1|11
1650376500000|2022-04-19 13:55:00|2411.9|2405.9|2413.4|2407.4|2413.4|2407.4|2411.4|2405.4|13
1650376800000|2022-04-19 14:00:00|2413.1|2407.1|2409.9|2403.9|2417.6|2411.6|2409.9|2403.9|37
1650377100000|2022-04-19 14:05:00|2410.1|2404.1|2409.9|2403.9|2411.4|2405.4|2409.6|2403.6|16
1650377400000|2022-04-19 14:10:00|2410.1|2404.1|2414.9|2408.9|2415.6|2409.6|2410.1|2404.1|19
1650377700000|2022-04-19 14:15:00|2414.6|2408.6|2422.4|2416.4|2423.4|2417.4|2414.4|2408.4|30
1650378000000|2022-04-19 14:20:00|2422.6|2416.6|2421.4|2415.4|2423.1|2417.1|2420.4|2414.4|23
1650378300000|2022-04-19 14:25:00|2421.9|2415.9|2422.4|2416.4|2422.9|2416.9|2421.4|2415.4|16
1650378600000|2022-04-19 14:30:00|2422.6|2416.6|2425.6|2419.6|2427.1|2421.1|2422.1|2416.1|53
1650378900000|2022-04-19 14:35:00|2425.9|2419.9|2422.9|2416.9|2427.4|2421.4|2422.9|2416.9|21
1650379200000|2022-04-19 14:40:00|2422.6|2416.6|2422.6|2416.6|2428.9|2422.9|2422.6|2416.6|40
1650379500000|2022-04-19 14:45:00|2422.4|2416.4|2426.1|2420.1|2426.4|2420.4|2422.4|2416.4|15
1650379800000|2022-04-19 14:50:00|2426.6|2420.6|2432.9|2426.9|2432.9|2426.9|2426.4|2420.4|52
1650380100000|2022-04-19 14:55:00|2433.1|2427.1|2430.6|2424.6|2434.6|2428.6|2430.6|2424.6|39
1650380400000|2022-04-19 15:00:00|2430.9|2424.9|2438.6|2432.6|2440.5|2434.5|2430.9|2424.9|81
1650380700000|2022-04-19 15:05:00|2438.4|2432.4|2445.9|2439.9|2447.1|2441.1|2437.9|2431.9|66
1650381000000|2022-04-19 15:10:00|2445.6|2439.6|2445.1|2439.1|2446.4|2440.4|2442.1|2436.1|34
1650381300000|2022-04-19 15:15:00|2445.4|2439.4|2452.4|2446.4|2452.4|2446.4|2440.9|2434.9|192
1650381600000|2022-04-19 15:20:00|2452.6|2446.6|2441.1|2435.1|2452.6|2446.6|2440.6|2434.6|53
1650381900000|2022-04-19 15:25:00|2440.9|2434.9|2438.6|2432.6|2440.9|2434.9|2436.9|2430.9|32
1650382200000|2022-04-19 15:30:00|2438.4|2432.4|2444.4|2438.4|2444.4|2438.4|2438.1|2432.1|36
1650382500000|2022-04-19 15:35:00|2444.1|2438.1|2441.4|2435.4|2444.1|2438.1|2441.4|2435.4|16
1650382800000|2022-04-19 15:40:00|2441.6|2435.6|2443.6|2437.6|2444.6|2438.6|2441.1|2435.1|21
1650383100000|2022-04-19 15:45:00|2443.4|2437.4|2446.6|2440.6|2447.1|2441.1|2443.4|2437.4|29
1650383400000|2022-04-19 15:50:00|2446.4|2440.4|2445.4|2439.4|2446.9|2440.9|2444.9|2438.9|18
1650383700000|2022-04-19 15:55:00|2445.1|2439.1|2444.9|2438.9|2447.1|2441.1|2443.6|2437.6|54
1650384000000|2022-04-19 16:00:00|2445.1|2439.1|2445.1|2439.1|2446.6|2440.6|2444.9|2438.9|35
1650384300000|2022-04-19 16:05:00|2445.4|2439.4|2444.4|2438.4|2445.4|2439.4|2444.1|2438.1|19
1650384600000|2022-04-19 16:10:00|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2442.6|2436.6|33
1650384900000|2022-04-19 16:15:00|2443.6|2437.6|2443.6|2437.6|2444.6|2438.6|2443.6|2437.6|8
1650385200000|2022-04-19 16:20:00|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.1|2437.1|21
1650385500000|2022-04-19 16:25:00|2443.4|2437.4|2444.9|2438.9|2444.9|2438.9|2443.4|2437.4|16
1650385800000|2022-04-19 16:30:00|2445.1|2439.1|2444.4|2438.4|2445.1|2439.1|2444.1|2438.1|28
1650386100000|2022-04-19 16:35:00|2443.9|2437.9|2444.1|2438.1|2444.6|2438.6|2443.9|2437.9|46
1650386400000|2022-04-19 16:40:00|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2443.9|2437.9|37
1650386700000|2022-04-19 16:45:00|2444.6|2438.6|2449.1|2443.1|2449.1|2443.1|2444.6|2438.6|23
1650387300000|2022-04-19 16:55:00|2449.3|2443.3|2450.4|2444.4|2450.4|2444.4|2447.3|2441.3|41
1650412800000|2022-04-20 00:00:00|2447.3|2436|2446.3|2435|2447.3|2436|2446.3|2435|3
1650413100000|2022-04-20 00:05:00|2445.8|2434.5|2448.5|2435.8|2448.5|2435.8|2444.8|2433.5|9
1650413400000|2022-04-20 00:10:00|2447.8|2436.3|2449.8|2438.5|2449.8|2438.5|2447.8|2436.3|5
1650413700000|2022-04-20 00:15:00|2450.3|2439|2449.5|2438.3|2451.3|2440|2449.3|2438|6
1650414000000|2022-04-20 00:20:00|2449.3|2438|2449.3|2438|2449.3|2438|2449.3|2438|1
1650414300000|2022-04-20 00:25:00|2448.3|2437|2448.8|2437.5|2448.8|2437.5|2448.3|2437|2
1650414600000|2022-04-20 00:30:00|2448.3|2437|2448.5|2437.3|2448.5|2437.3|2448.3|2437|2
1650414900000|2022-04-20 00:35:00|2448|2436.8|2448.5|2437.3|2448.5|2437.3|2448|2436.8|2
1650415200000|2022-04-20 00:40:00|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|2448.8|2437.5|1
1650415500000|2022-04-20 00:45:00|2449|2437.8|2450|2438.8|2450|2438.8|2449|2437.8|3
1650415800000|2022-04-20 00:50:00|2449.8|2438.5|2449.8|2438.5|2450|2438.8|2449.8|2438.5|3
1650416100000|2022-04-20 00:55:00|2449.5|2438.3|2448.3|2437|2449.5|2438.3|2448.3|2437|3
1650416400000|2022-04-20 01:00:00|2448.8|2437.5|2443.3|2432|2449|2437.8|2443|2431.8|51
1650416700000|2022-04-20 01:05:00|2442.8|2431.5|2442.3|2431|2444.3|2433|2441|2429.8|38
1650417000000|2022-04-20 01:10:00|2441.5|2430.3|2442.3|2431|2443|2431.8|2440.8|2429.5|34
1650417300000|2022-04-20 01:15:00|2441.8|2430.5|2439.3|2428|2442.3|2431|2439|2427.8|26
1650417600000|2022-04-20 01:20:00|2439|2427.8|2439.5|2428.3|2439.5|2428.3|2437.5|2426.3|14
1650417900000|2022-04-20 01:25:00|2440|2428.8|2440.5|2429.3|2440.8|2429.5|2440|2428.8|45
1650418200000|2022-04-20 01:30:00|2440.3|2429|2440.3|2429|2440.8|2429.5|2439.8|2428.5|26
1650418500000|2022-04-20 01:35:00|2440.5|2429.3|2440.5|2429.3|2440.5|2429.3|2440.3|2429|3
1650418800000|2022-04-20 01:40:00|2441|2429.8|2441.3|2430|2443|2431.8|2440.8|2429.5|26
1650419100000|2022-04-20 01:45:00|2441.5|2430.3|2444.8|2433.5|2445|2433.8|2441|2429.8|17
1650419400000|2022-04-20 01:50:00|2444.5|2433.3|2442.3|2431|2444.5|2433.3|2439.8|2428.5|19
1650419700000|2022-04-20 01:55:00|2441.8|2430.5|2442|2430.8|2442.8|2431.5|2441.8|2430.5|9
1650420000000|2022-04-20 02:00:00|2442.3|2431|2442|2430.8|2442.3|2431|2442|2430.8|2
1650420300000|2022-04-20 02:05:00|2441.8|2430.5|2442|2430.8|2442.3|2431|2441.8|2430.5|3
1650420600000|2022-04-20 02:10:00|2442.5|2431.3|2442|2430.8|2442.5|2431.3|2442|2430.8|4
1650420900000|2022-04-20 02:15:00|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|2441.8|2430.5|1
1650421200000|2022-04-20 02:20:00|2442.3|2431|2441.8|2430.5|2442.3|2431|2441.5|2430.3|5
1650421500000|2022-04-20 02:25:00|2442.3|2431|2442.5|2431.3|2442.8|2431.5|2442.3|2431|5
1650421800000|2022-04-20 02:30:00|2442|2430.8|2442|2430.8|2442.8|2431.5|2442|2430.8|7
1650422100000|2022-04-20 02:35:00|2441.8|2430.5|2442|2430.8|2442|2430.8|2441.8|2430.5|2
1650422400000|2022-04-20 02:40:00|2441.5|2430.3|2439.8|2428.5|2441.5|2430.3|2439.5|2428.3|7
1650422700000|2022-04-20 02:45:00|2439.3|2428|2439.8|2428.5|2439.8|2428.5|2439.3|2428|18
1650423000000|2022-04-20 02:50:00|2439|2427.8|2440|2428.8|2440|2428.8|2439|2427.8|4
1650423300000|2022-04-20 02:55:00|2440.8|2429.5|2441|2429.8|2441|2429.8|2439.5|2428.3|9
1650423600000|2022-04-20 03:00:00|2441.3|2430|2441.8|2430.5|2442|2430.8|2440.8|2429.5|5
1650423900000|2022-04-20 03:05:00|2441.5|2430.3|2441.8|2430.5|2441.8|2430.5|2441.5|2430.3|2
1650424200000|2022-04-20 03:10:00|2442|2430.8|2442|2430.8|2442|2430.8|2440|2428.8|33
1650424500000|2022-04-20 03:15:00|2441.5|2430.3|2439|2427.8|2442|2430.8|2439|2427.8|24
1650424800000|2022-04-20 03:20:00|2438.3|2427|2438.8|2427.5|2439.3|2428|2438|2426.8|56
1650425100000|2022-04-20 03:25:00|2439.3|2428|2441.5|2430.3|2441.8|2430.5|2439.3|2428|12
1650425400000|2022-04-20 03:30:00|2441|2429.8|2441.5|2430.3|2441.5|2430.3|2441|2429.8|3
1650425700000|2022-04-20 03:35:00|2441.3|2430|2441.3|2430|2441.3|2430|2441.3|2430|1
1650428100000|2022-04-20 04:15:00|2441|2429.8|2440|2428.8|2441|2429.8|2440|2428.8|4
1650429300000|2022-04-20 04:35:00|2439.5|2428.3|2439.8|2428.5|2440|2428.8|2439.5|2428.3|4
1650429600000|2022-04-20 04:40:00|2440.3|2429|2440.3|2429|2440.3|2429|2440.3|2429|1
1650431100000|2022-04-20 05:05:00|2439.8|2428.5|2439.5|2428.3|2439.8|2428.5|2439.5|2428.3|4
1650431400000|2022-04-20 05:10:00|2439|2427.8|2439|2427.8|2439|2427.8|2437.8|2426.5|8
1650431700000|2022-04-20 05:15:00|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|2438.8|2427.5|1
1650432000000|2022-04-20 05:20:00|2438.3|2427|2438|2426.8|2438.3|2427|2438|2426.8|2
1650432300000|2022-04-20 05:25:00|2438.3|2427|2439.3|2428|2439.5|2428.3|2438.3|2427|4
1650432600000|2022-04-20 05:30:00|2438.8|2427.5|2435.8|2424.5|2439.3|2428|2435.3|2424|12
1650432900000|2022-04-20 05:35:00|2435.3|2424|2436.3|2425|2439|2427.8|2435.3|2424|13
1650433200000|2022-04-20 05:40:00|2435.8|2424.5|2435.3|2424|2436.3|2425|2435.3|2424|20
1650433500000|2022-04-20 05:45:00|2434.5|2423.3|2437.5|2426.3|2438.3|2427|2434.5|2423.3|12
1650433800000|2022-04-20 05:50:00|2438|2426.8|2435.3|2424|2439.3|2428|2434.8|2423.5|21
1650434100000|2022-04-20 05:55:00|2435.8|2424.5|2436.5|2425.3|2436.8|2425.5|2435.3|2424|392
1650434400000|2022-04-20 06:00:00|2435.8|2424.5|2435|2423.8|2436.3|2425|2435|2423.8|68
1650434700000|2022-04-20 06:05:00|2434.5|2423.3|2434.3|2423|2434.8|2423.5|2433.5|2422.3|51
1650435000000|2022-04-20 06:10:00|2434|2422.8|2434.8|2423.5|2436.8|2425.5|2434|2422.8|15
1650435300000|2022-04-20 06:15:00|2434.3|2423|2434.5|2423.3|2436.3|2425|2434.3|2423|17
1650435600000|2022-04-20 06:20:00|2434.8|2423.5|2426.8|2415.5|2434.8|2423.5|2426.8|2415.5|27
1650435900000|2022-04-20 06:25:00|2426.3|2415|2424.3|2413|2426.5|2415.3|2423|2410.5|20
1650436200000|2022-04-20 06:30:00|2424.8|2413.5|2422.5|2411.3|2425.3|2414|2421.3|2410|39
1650436500000|2022-04-20 06:35:00|2422.3|2411|2425|2413.8|2425|2413.8|2422|2410.8|27
1650436800000|2022-04-20 06:40:00|2424|2412.8|2420.8|2409.5|2424.8|2413.5|2419.8|2408.5|41
1650437100000|2022-04-20 06:45:00|2419.8|2408.5|2418.8|2407.5|2422|2410.8|2418.8|2407.5|33
1650437400000|2022-04-20 06:50:00|2418.3|2407|2418|2406.8|2419|2407.8|2417|2405.8|24
1650437700000|2022-04-20 06:55:00|2415.1|2409.1|2415.9|2409.9|2416.4|2410.4|2413.9|2407.9|21
1650438000000|2022-04-20 07:00:00|2415.4|2409.4|2415.6|2409.6|2416.1|2410.1|2409.6|2403.6|63
1650438300000|2022-04-20 07:05:00|2416.4|2410.4|2428.1|2422.1|2428.1|2422.1|2416.4|2410.4|24
1650438600000|2022-04-20 07:10:00|2428.4|2422.4|2423.9|2417.9|2428.4|2422.4|2423.9|2417.9|13
1650438900000|2022-04-20 07:15:00|2424.4|2418.4|2421.1|2415.1|2424.6|2418.6|2421.1|2415.1|19
1650439200000|2022-04-20 07:20:00|2420.9|2414.9|2422.6|2416.6|2422.6|2416.6|2420.9|2414.9|10
1650439500000|2022-04-20 07:25:00|2422.4|2416.4|2415.1|2409.1|2422.4|2416.4|2414.6|2408.6|22
1650439800000|2022-04-20 07:30:00|2413.9|2407.9|2415.1|2409.1|2415.1|2409.1|2413.1|2407.1|12
1650440100000|2022-04-20 07:35:00|2415.9|2409.9|2418.9|2412.9|2419.1|2413.1|2415.9|2409.9|26
1650440400000|2022-04-20 07:40:00|2418.6|2412.6|2419.4|2413.4|2419.6|2413.6|2418.6|2412.6|7
1650440700000|2022-04-20 07:45:00|2419.6|2413.6|2420.9|2414.9|2420.9|2414.9|2419.6|2413.6|23
1650441000000|2022-04-20 07:50:00|2420.1|2414.1|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|6
1650441300000|2022-04-20 07:55:00|2420.6|2414.6|2418.1|2412.1|2420.9|2414.9|2417.9|2411.9|25
1650441600000|2022-04-20 08:00:00|2417.6|2411.6|2417.4|2411.4|2418.9|2412.9|2415.6|2409.6|32
1650441900000|2022-04-20 08:05:00|2417.1|2411.1|2414.9|2408.9|2417.1|2411.1|2414.6|2408.6|17
1650442200000|2022-04-20 08:10:00|2414.4|2408.4|2416.1|2410.1|2416.9|2410.9|2413.4|2407.4|20
1650442500000|2022-04-20 08:15:00|2415.9|2409.9|2417.6|2411.6|2419.1|2413.1|2415.9|2409.9|22
1650442800000|2022-04-20 08:20:00|2417.9|2411.9|2416.4|2410.4|2417.9|2411.9|2416.1|2410.1|11
1650443100000|2022-04-20 08:25:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2415.1|2409.1|7
1650443400000|2022-04-20 08:30:00|2416.1|2410.1|2414.9|2408.9|2416.1|2410.1|2414.9|2408.9|5
1650443700000|2022-04-20 08:35:00|2415.1|2409.1|2417.1|2411.1|2417.1|2411.1|2415.1|2409.1|8
1650444000000|2022-04-20 08:40:00|2417.9|2411.9|2416.9|2410.9|2419.1|2413.1|2416.6|2410.6|19
1650444300000|2022-04-20 08:45:00|2416.4|2410.4|2417.4|2411.4|2418.6|2412.6|2415.4|2409.4|20
1650444600000|2022-04-20 08:50:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.4|2410.4|8
1650444900000|2022-04-20 08:55:00|2417.1|2411.1|2415.1|2409.1|2417.4|2411.4|2415.1|2409.1|6
1650445200000|2022-04-20 09:00:00|2414.9|2408.9|2411.6|2405.6|2414.9|2408.9|2411.1|2405.1|16
1650445500000|2022-04-20 09:05:00|2411.4|2405.4|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|4
1650445800000|2022-04-20 09:10:00|2410.6|2404.6|2411.9|2405.9|2411.9|2405.9|2410.4|2404.4|10
1650446100000|2022-04-20 09:15:00|2411.6|2405.6|2412.4|2406.4|2412.9|2406.9|2411.1|2405.1|9
1650446400000|2022-04-20 09:20:00|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|5
1650446700000|2022-04-20 09:25:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|5
1650447000000|2022-04-20 09:30:00|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2411.9|2405.9|14
1650447300000|2022-04-20 09:35:00|2412.6|2406.6|2412.1|2406.1|2413.9|2407.9|2412.1|2406.1|13
1650447600000|2022-04-20 09:40:00|2412.4|2406.4|2413.6|2407.6|2413.9|2407.9|2411.9|2405.9|7
1650447900000|2022-04-20 09:45:00|2413.9|2407.9|2415.4|2409.4|2415.6|2409.6|2413.9|2407.9|7
1650448200000|2022-04-20 09:50:00|2415.6|2409.6|2419.9|2413.9|2419.9|2413.9|2415.6|2409.6|13
1650448500000|2022-04-20 09:55:00|2420.1|2414.1|2421.6|2415.6|2421.6|2415.6|2419.9|2413.9|13
1650448800000|2022-04-20 10:00:00|2421.4|2415.4|2415.6|2409.6|2421.4|2415.4|2415.6|2409.6|13
1650449100000|2022-04-20 10:05:00|2415.4|2409.4|2418.1|2412.1|2418.1|2412.1|2415.1|2409.1|13
1650449400000|2022-04-20 10:10:00|2418.4|2412.4|2420.1|2414.1|2420.1|2414.1|2418.4|2412.4|6
1650449700000|2022-04-20 10:15:00|2419.9|2413.9|2420.4|2414.4|2420.6|2414.6|2419.6|2413.6|6
1650450000000|2022-04-20 10:20:00|2420.6|2414.6|2416.1|2410.1|2420.6|2414.6|2415.4|2409.4|26
1650450300000|2022-04-20 10:25:00|2415.9|2409.9|2417.6|2411.6|2417.6|2411.6|2415.9|2409.9|6
1650450600000|2022-04-20 10:30:00|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|6
1650450900000|2022-04-20 10:35:00|2416.9|2410.9|2418.6|2412.6|2418.6|2412.6|2415.6|2409.6|16
1650451200000|2022-04-20 10:40:00|2418.9|2412.9|2420.4|2414.4|2420.4|2414.4|2418.6|2412.6|15
1650451500000|2022-04-20 10:45:00|2420.1|2414.1|2417.6|2411.6|2420.1|2414.1|2417.6|2411.6|5
1650451800000|2022-04-20 10:50:00|2417.9|2411.9|2415.9|2409.9|2417.9|2411.9|2415.9|2409.9|5
1650452100000|2022-04-20 10:55:00|2415.6|2409.6|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|6
1650452400000|2022-04-20 11:00:00|2415.6|2409.6|2415.4|2409.4|2415.9|2409.9|2415.1|2409.1|6
1650452700000|2022-04-20 11:05:00|2415.6|2409.6|2417.9|2411.9|2420.4|2414.4|2415.6|2409.6|13
1650453000000|2022-04-20 11:10:00|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|8
1650453300000|2022-04-20 11:15:00|2417.4|2411.4|2418.6|2412.6|2419.1|2413.1|2417.1|2411.1|13
1650453600000|2022-04-20 11:20:00|2418.9|2412.9|2421.6|2415.6|2422.9|2416.9|2418.9|2412.9|15
1650453900000|2022-04-20 11:25:00|2421.9|2415.9|2421.9|2415.9|2424.4|2418.4|2421.6|2415.6|21
1650454200000|2022-04-20 11:30:00|2421.6|2415.6|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|5
1650454500000|2022-04-20 11:35:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|4
1650454800000|2022-04-20 11:40:00|2422.1|2416.1|2423.1|2417.1|2424.1|2418.1|2421.6|2415.6|16
1650455100000|2022-04-20 11:45:00|2422.9|2416.9|2422.1|2416.1|2426.6|2420.6|2420.4|2414.4|49
1650455400000|2022-04-20 11:50:00|2421.9|2415.9|2424.4|2418.4|2424.4|2418.4|2421.6|2415.6|12
1650455700000|2022-04-20 11:55:00|2424.1|2418.1|2422.9|2416.9|2425.1|2419.1|2422.1|2416.1|28
1650456000000|2022-04-20 12:00:00|2423.1|2417.1|2419.9|2413.9|2423.6|2417.6|2419.9|2413.9|9
1650456300000|2022-04-20 12:05:00|2419.6|2413.6|2420.4|2414.4|2422.9|2416.9|2418.1|2412.1|37
1650456600000|2022-04-20 12:10:00|2420.1|2414.1|2421.4|2415.4|2421.6|2415.6|2417.1|2411.1|20
1650456900000|2022-04-20 12:15:00|2421.6|2415.6|2420.6|2414.6|2423.4|2417.4|2419.9|2413.9|21
1650457200000|2022-04-20 12:20:00|2420.4|2414.4|2417.9|2411.9|2420.4|2414.4|2416.9|2410.9|23
1650457500000|2022-04-20 12:25:00|2418.1|2412.1|2416.6|2410.6|2418.9|2412.9|2414.9|2408.9|29
1650457800000|2022-04-20 12:30:00|2416.4|2410.4|2418.6|2412.6|2418.6|2412.6|2415.9|2409.9|25
1650458100000|2022-04-20 12:35:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|14
1650458400000|2022-04-20 12:40:00|2418.9|2412.9|2418.4|2412.4|2419.1|2413.1|2416.4|2410.4|19
1650458700000|2022-04-20 12:45:00|2418.6|2412.6|2414.9|2408.9|2419.1|2413.1|2414.4|2408.4|32
1650459000000|2022-04-20 12:50:00|2415.1|2409.1|2419.9|2413.9|2420.4|2414.4|2415.1|2409.1|28
1650459300000|2022-04-20 12:55:00|2420.1|2414.1|2418.6|2412.6|2421.9|2415.9|2418.4|2412.4|26
1650459600000|2022-04-20 13:00:00|2418.9|2412.9|2419.6|2413.6|2422.1|2416.1|2418.6|2412.6|70
1650459900000|2022-04-20 13:05:00|2419.1|2413.1|2421.4|2415.4|2421.6|2415.6|2419.1|2413.1|63
1650460200000|2022-04-20 13:10:00|2421.6|2415.6|2422.1|2416.1|2422.6|2416.6|2420.1|2414.1|30
1650460500000|2022-04-20 13:15:00|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2420.9|2414.9|12
1650460800000|2022-04-20 13:20:00|2422.1|2416.1|2421.9|2415.9|2422.4|2416.4|2421.6|2415.6|20
1650461100000|2022-04-20 13:25:00|2421.6|2415.6|2431.9|2425.9|2432.4|2426.4|2421.6|2415.6|48
1650461400000|2022-04-20 13:30:00|2432.1|2426.1|2430.4|2424.4|2435.6|2429.6|2430.4|2424.4|48
1650461700000|2022-04-20 13:35:00|2430.6|2424.6|2432.9|2426.9|2434.4|2428.4|2428.9|2422.9|54
1650462000000|2022-04-20 13:40:00|2432.6|2426.6|2431.9|2425.9|2434.1|2428.1|2431.6|2425.6|52
1650462300000|2022-04-20 13:45:00|2432.1|2426.1|2435.9|2429.9|2436.9|2430.9|2431.6|2425.6|64
1650462600000|2022-04-20 13:50:00|2435.6|2429.6|2436.4|2430.4|2437.9|2431.9|2435.1|2429.1|39
1650462900000|2022-04-20 13:55:00|2436.9|2430.9|2439.9|2433.9|2439.9|2433.9|2436.9|2430.9|41
1650463200000|2022-04-20 14:00:00|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2433.9|2427.9|62
1650463500000|2022-04-20 14:05:00|2438.9|2432.9|2439.1|2433.1|2439.6|2433.6|2437.9|2431.9|67
1650463800000|2022-04-20 14:10:00|2439.4|2433.4|2440.9|2434.9|2442.1|2436.1|2438.6|2432.6|118
1650464100000|2022-04-20 14:15:00|2440.6|2434.6|2441.4|2435.4|2441.6|2435.6|2439.9|2433.9|41
1650464400000|2022-04-20 14:20:00|2441.1|2435.1|2440.1|2434.1|2441.1|2435.1|2438.4|2432.4|30
1650464700000|2022-04-20 14:25:00|2440.4|2434.4|2437.9|2431.9|2440.6|2434.6|2437.6|2431.6|25
1650465000000|2022-04-20 14:30:00|2438.1|2432.1|2435.6|2429.6|2440.4|2434.4|2435.1|2429.1|36
1650465300000|2022-04-20 14:35:00|2435.1|2429.1|2432.1|2426.1|2435.4|2429.4|2431.6|2425.6|25
1650465600000|2022-04-20 14:40:00|2431.6|2425.6|2430.1|2424.1|2432.6|2426.6|2429.4|2423.4|47
1650465900000|2022-04-20 14:45:00|2430.4|2424.4|2428.9|2422.9|2432.1|2426.1|2428.1|2422.1|16
1650466200000|2022-04-20 14:50:00|2428.4|2422.4|2430.1|2424.1|2430.4|2424.4|2427.4|2421.4|168
1650466500000|2022-04-20 14:55:00|2430.4|2424.4|2429.1|2423.1|2432.6|2426.6|2428.4|2422.4|83
1650466800000|2022-04-20 15:00:00|2428.9|2422.9|2429.9|2423.9|2432.6|2426.6|2426.6|2420.6|51
1650467100000|2022-04-20 15:05:00|2430.6|2424.6|2428.4|2422.4|2432|2426|2427.9|2421.9|29
1650467400000|2022-04-20 15:10:00|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2426.4|2420.4|142
1650467700000|2022-04-20 15:15:00|2429.4|2423.4|2425.9|2419.9|2429.9|2423.9|2425.4|2419.4|161
1650468000000|2022-04-20 15:20:00|2425.6|2419.6|2425.6|2419.6|2426.1|2420.1|2424.9|2418.9|238
1650468300000|2022-04-20 15:25:00|2425.4|2419.4|2425.1|2419.1|2425.9|2419.9|2424.6|2418.6|63
1650468600000|2022-04-20 15:30:00|2424.9|2418.9|2427.9|2421.9|2428.1|2422.1|2424.9|2418.9|89
1650468900000|2022-04-20 15:35:00|2428.1|2422.1|2427.4|2421.4|2428.1|2422.1|2427.4|2421.4|19
1650469200000|2022-04-20 15:40:00|2427.1|2421.1|2429.4|2423.4|2429.6|2423.6|2425.4|2419.4|23
1650469500000|2022-04-20 15:45:00|2429.6|2423.6|2436.6|2430.6|2436.6|2430.6|2429.6|2423.6|31
1650469800000|2022-04-20 15:50:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2433.9|2427.9|22
1650470100000|2022-04-20 15:55:00|2434.4|2428.4|2428.6|2422.6|2434.6|2428.6|2428.6|2422.6|29
1650470400000|2022-04-20 16:00:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|51
1650470700000|2022-04-20 16:05:00|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|33
1650471000000|2022-04-20 16:10:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|8
1650471300000|2022-04-20 16:15:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|11
1650471600000|2022-04-20 16:20:00|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|6
1650471900000|2022-04-20 16:25:00|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2425.4|2419.4|37
1650472200000|2022-04-20 16:30:00|2426.1|2420.1|2429.1|2423.1|2430.1|2424.1|2424.9|2418.9|386
1650472500000|2022-04-20 16:35:00|2428.9|2422.9|2426.4|2420.4|2429.4|2423.4|2425.6|2419.6|247
1650472800000|2022-04-20 16:40:00|2425.6|2419.6|2424.1|2418.1|2425.6|2419.6|2423.6|2417.6|22
1650473100000|2022-04-20 16:45:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2420.1|2414.1|38
1650473400000|2022-04-20 16:50:00|2422.9|2416.9|2427.9|2421.9|2429.1|2423.1|2422.9|2416.9|68
1650473700000|2022-04-20 16:55:00|2427.6|2421.6|2420.3|2414.3|2428.1|2422.1|2419.9|2413.9|52
1650499200000|2022-04-21 00:00:00|2432|2420.8|2433.5|2422.3|2437.5|2426.3|2432|2420.8|13
1650499500000|2022-04-21 00:05:00|2433.3|2422|2430|2418.8|2433.8|2422.5|2429.8|2418.5|10
1650499800000|2022-04-21 00:10:00|2429.5|2418.3|2428.8|2417.5|2430|2418.8|2428.8|2417.5|11
1650500100000|2022-04-21 00:15:00|2429.5|2418.3|2428.5|2417.3|2429.5|2418.3|2428.3|2417|5
1650500400000|2022-04-21 00:20:00|2429|2417.8|2429.5|2418.3|2429.5|2418.3|2429|2417.8|2
1650501000000|2022-04-21 00:30:00|2430|2418.8|2429.8|2418.5|2430|2418.8|2429.8|2418.5|2
1650501300000|2022-04-21 00:35:00|2430.5|2419.3|2430.8|2419.5|2432|2420.8|2430.5|2419.3|6
1650501600000|2022-04-21 00:40:00|2431|2419.8|2431|2419.8|2431|2419.8|2431|2419.8|1
1650501900000|2022-04-21 00:45:00|2431.3|2420|2432|2420.8|2434|2422.8|2431.3|2420|7
1650502200000|2022-04-21 00:50:00|2432.3|2421|2432.8|2421.5|2432.8|2421.5|2432.3|2421|2
1650502500000|2022-04-21 00:55:00|2433.3|2422|2430.5|2419.3|2434|2422.8|2430.3|2419|11
1650502800000|2022-04-21 01:00:00|2431|2419.8|2434|2422.8|2434|2422.8|2431|2419.8|6
1650503100000|2022-04-21 01:05:00|2434.3|2423|2436|2424.8|2436|2424.8|2434.3|2423|4
1650503400000|2022-04-21 01:10:00|2436.8|2425.5|2430|2418.8|2438|2426.8|2425.3|2414|42
1650503700000|2022-04-21 01:15:00|2430.5|2419.3|2431.5|2420.3|2432|2420.8|2430.5|2419.3|5
1650504300000|2022-04-21 01:25:00|2431|2419.8|2430.8|2419.5|2431.5|2420.3|2430.8|2419.5|4
1650504600000|2022-04-21 01:30:00|2431|2419.8|2433|2421.8|2433.5|2422.3|2431|2419.8|4
1650504900000|2022-04-21 01:35:00|2433.5|2422.3|2435|2423.8|2435.3|2424|2433.5|2422.3|5
1650505200000|2022-04-21 01:40:00|2435.5|2424.3|2437.8|2426.5|2438.3|2427|2435.5|2424.3|11
1650505500000|2022-04-21 01:45:00|2438.8|2427.5|2439|2427.8|2439.5|2428.3|2438.3|2427|15
1650505800000|2022-04-21 01:50:00|2438.8|2427.5|2437.5|2426.3|2438.8|2427.5|2437.5|2426.3|3
1650506100000|2022-04-21 01:55:00|2437|2425.8|2438|2426.8|2438|2426.8|2436.3|2425|6
1650507900000|2022-04-21 02:25:00|2437.5|2426.3|2437|2425.8|2437.5|2426.3|2437|2425.8|3
1650508200000|2022-04-21 02:30:00|2436.5|2425.3|2436|2424.8|2436.5|2425.3|2435|2423.8|4
1650508500000|2022-04-21 02:35:00|2436.3|2425|2436.3|2425|2437.5|2426.3|2436.3|2425|8
1650508800000|2022-04-21 02:40:00|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|2436.8|2425.5|1
1650509100000|2022-04-21 02:45:00|2436.3|2425|2434.3|2423|2436.3|2425|2434.3|2423|3
1650509400000|2022-04-21 02:50:00|2433.8|2422.5|2432.8|2421.5|2434.3|2423|2432.8|2421.5|10
1650509700000|2022-04-21 02:55:00|2433.3|2422|2433.8|2422.5|2433.8|2422.5|2432.8|2421.5|10
1650510000000|2022-04-21 03:00:00|2433.3|2422|2432.8|2421.5|2433.3|2422|2432.5|2421.3|4
1650510300000|2022-04-21 03:05:00|2433|2421.8|2433|2421.8|2433|2421.8|2433|2421.8|1
1650510900000|2022-04-21 03:15:00|2432.5|2421.3|2430|2418.8|2433|2421.8|2429|2417.8|22
1650511200000|2022-04-21 03:20:00|2429.5|2418.3|2430|2418.8|2430.5|2419.3|2429.5|2418.3|8
1650511500000|2022-04-21 03:25:00|2429.5|2418.3|2429.5|2418.3|2429.8|2418.5|2429.5|2418.3|3
1650511800000|2022-04-21 03:30:00|2429.8|2418.5|2429.3|2418|2429.8|2418.5|2429.3|2418|3
1650512100000|2022-04-21 03:35:00|2429|2417.8|2428.5|2417.3|2429|2417.8|2428.5|2417.3|2
1650512400000|2022-04-21 03:40:00|2428.8|2417.5|2428.5|2417.3|2428.8|2417.5|2428.5|2417.3|2
1650514500000|2022-04-21 04:15:00|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|2428.8|2417.5|1
1650514800000|2022-04-21 04:20:00|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|2428.5|2417.3|1
1650515400000|2022-04-21 04:30:00|2428.3|2417|2428.3|2417|2428.3|2417|2428.3|2417|1
1650516000000|2022-04-21 04:40:00|2428.5|2417.3|2428.3|2417|2428.5|2417.3|2428.3|2417|2
1650516300000|2022-04-21 04:45:00|2427.3|2416|2424.8|2413.5|2427.8|2416.5|2424.8|2413.5|6
1650516900000|2022-04-21 04:55:00|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|2424.5|2413.3|1
1650517200000|2022-04-21 05:00:00|2424.3|2413|2423.8|2412.5|2424.3|2413|2423.8|2412.5|3
1650517500000|2022-04-21 05:05:00|2424.5|2413.3|2424.8|2413.5|2424.8|2413.5|2424.5|2413.3|2
1650517800000|2022-04-21 05:10:00|2425.3|2414|2426.3|2415|2427.3|2416|2425.3|2414|5
1650518100000|2022-04-21 05:15:00|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|2426.5|2415.3|1
1650518400000|2022-04-21 05:20:00|2426.8|2415.5|2427.3|2416|2427.3|2416|2426.8|2415.5|2
1650518700000|2022-04-21 05:25:00|2427|2415.8|2426.5|2415.3|2427|2415.8|2426.5|2415.3|3
1650519000000|2022-04-21 05:30:00|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|2426.8|2415.5|1
1650519300000|2022-04-21 05:35:00|2427|2415.8|2429.5|2418.3|2430.3|2419|2426.5|2415.3|16
1650519600000|2022-04-21 05:40:00|2429|2417.8|2428.8|2417.5|2429.3|2418|2428.8|2417.5|3
1650519900000|2022-04-21 05:45:00|2428.3|2417|2427.3|2416|2428.3|2417|2427.3|2416|3
1650520200000|2022-04-21 05:50:00|2427.8|2416.5|2428.8|2417.5|2428.8|2417.5|2427.8|2416.5|4
1650520500000|2022-04-21 05:55:00|2429|2417.8|2429|2417.8|2429|2417.8|2429|2417.8|1
1650520800000|2022-04-21 06:00:00|2429.3|2418|2429.3|2418|2429.3|2418|2429.3|2418|1
1650521100000|2022-04-21 06:05:00|2428.8|2417.5|2427|2415.8|2428.8|2417.5|2427|2415.8|7
1650521400000|2022-04-21 06:10:00|2427.3|2416|2426.5|2415.3|2427.3|2416|2426.5|2415.3|2
1650521700000|2022-04-21 06:15:00|2426.3|2415|2425.3|2414|2426.5|2415.3|2425.3|2414|8
1650522000000|2022-04-21 06:20:00|2424.8|2413.5|2424.8|2413.5|2425.3|2414|2424.8|2413.5|5
1650522300000|2022-04-21 06:25:00|2425|2413.8|2422.8|2411.5|2425|2413.8|2422.8|2411.5|9
1650522600000|2022-04-21 06:30:00|2422.5|2411.3|2423|2411.8|2423.3|2412|2422.3|2411|9
1650522900000|2022-04-21 06:35:00|2422.5|2411.3|2421.8|2410.5|2423|2411.8|2421.8|2410.5|9
1650523200000|2022-04-21 06:40:00|2422.3|2411|2421.5|2410.3|2422.5|2411.3|2421.5|2410.3|9
1650523500000|2022-04-21 06:45:00|2421.3|2410|2419.3|2408|2421.3|2410|2417.8|2406.5|14
1650523800000|2022-04-21 06:50:00|2419|2407.8|2418|2406.8|2419|2407.8|2418|2406.8|8
1650524100000|2022-04-21 06:55:00|2415.4|2409.4|2416.4|2410.4|2417.9|2411.9|2414.1|2408.1|96
1650524400000|2022-04-21 07:00:00|2416.1|2410.1|2411.4|2405.4|2416.4|2410.4|2410.6|2404.6|66
1650524700000|2022-04-21 07:05:00|2411.1|2405.1|2407.4|2401.4|2411.9|2405.9|2403.1|2397.1|53
1650525000000|2022-04-21 07:10:00|2406.9|2400.9|2408.6|2402.6|2408.9|2402.9|2406.9|2400.9|14
1650525300000|2022-04-21 07:15:00|2408.4|2402.4|2412.9|2406.9|2412.9|2406.9|2408.1|2402.1|20
1650525600000|2022-04-21 07:20:00|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2412.9|2406.9|34
1650525900000|2022-04-21 07:25:00|2414.9|2408.9|2414.1|2408.1|2414.9|2408.9|2412.6|2406.6|17
1650526200000|2022-04-21 07:30:00|2413.9|2407.9|2412.9|2406.9|2413.9|2407.9|2411.4|2405.4|23
1650526500000|2022-04-21 07:35:00|2413.1|2407.1|2413.9|2407.9|2414.4|2408.4|2413.1|2407.1|17
1650526800000|2022-04-21 07:40:00|2415.4|2409.4|2416.9|2410.9|2417.4|2411.4|2413.6|2407.6|22
1650527100000|2022-04-21 07:45:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|4
1650527400000|2022-04-21 07:50:00|2415.6|2409.6|2417.4|2411.4|2417.6|2411.6|2414.1|2408.1|15
1650527700000|2022-04-21 07:55:00|2417.6|2411.6|2418.1|2412.1|2418.6|2412.6|2416.9|2410.9|15
1650528000000|2022-04-21 08:00:00|2417.9|2411.9|2415.6|2409.6|2419.6|2413.6|2414.1|2408.1|35
1650528300000|2022-04-21 08:05:00|2415.4|2409.4|2415.6|2409.6|2419.9|2413.9|2414.9|2408.9|23
1650528600000|2022-04-21 08:10:00|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2414.9|2408.9|11
1650528900000|2022-04-21 08:15:00|2414.9|2408.9|2410.4|2404.4|2415.4|2409.4|2410.4|2404.4|13
1650529200000|2022-04-21 08:20:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2406.6|2400.6|26
1650529500000|2022-04-21 08:25:00|2409.9|2403.9|2407.9|2401.9|2409.9|2403.9|2407.9|2401.9|9
1650529800000|2022-04-21 08:30:00|2407.6|2401.6|2405.4|2399.4|2408.4|2402.4|2401.1|2395.1|46
1650530100000|2022-04-21 08:35:00|2405.1|2399.1|2405.4|2399.4|2405.6|2399.6|2404.4|2398.4|10
1650530400000|2022-04-21 08:40:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|8
1650530700000|2022-04-21 08:45:00|2405.4|2399.4|2405.6|2399.6|2406.4|2400.4|2405.1|2399.1|8
1650531000000|2022-04-21 08:50:00|2405.9|2399.9|2410.9|2404.9|2411.1|2405.1|2405.9|2399.9|39
1650531300000|2022-04-21 08:55:00|2410.6|2404.6|2409.9|2403.9|2410.9|2404.9|2409.4|2403.4|9
1650531600000|2022-04-21 09:00:00|2409.6|2403.6|2406.6|2400.6|2409.9|2403.9|2406.6|2400.6|18
1650531900000|2022-04-21 09:05:00|2406.4|2400.4|2407.6|2401.6|2408.1|2402.1|2406.4|2400.4|6
1650532200000|2022-04-21 09:10:00|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|3
1650532500000|2022-04-21 09:15:00|2407.4|2401.4|2406.9|2400.9|2408.1|2402.1|2406.6|2400.6|13
1650532800000|2022-04-21 09:20:00|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|4
1650533100000|2022-04-21 09:25:00|2407.1|2401.1|2407.6|2401.6|2407.9|2401.9|2406.6|2400.6|10
1650533400000|2022-04-21 09:30:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|3
1650533700000|2022-04-21 09:35:00|2408.1|2402.1|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|10
1650534000000|2022-04-21 09:40:00|2405.9|2399.9|2404.9|2398.9|2405.9|2399.9|2404.9|2398.9|3
1650534600000|2022-04-21 09:50:00|2405.1|2399.1|2404.9|2398.9|2405.1|2399.1|2404.6|2398.6|14
1650534900000|2022-04-21 09:55:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1650535200000|2022-04-21 10:00:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1650535500000|2022-04-21 10:05:00|2405.6|2399.6|2406.9|2400.9|2407.1|2401.1|2405.6|2399.6|5
1650535800000|2022-04-21 10:10:00|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|4
1650536100000|2022-04-21 10:15:00|2406.6|2400.6|2406.9|2400.9|2407.1|2401.1|2406.6|2400.6|4
1650536400000|2022-04-21 10:20:00|2406.6|2400.6|2404.9|2398.9|2406.6|2400.6|2404.9|2398.9|10
1650536700000|2022-04-21 10:25:00|2405.1|2399.1|2405.4|2399.4|2405.6|2399.6|2404.9|2398.9|5
1650537000000|2022-04-21 10:30:00|2405.1|2399.1|2405.6|2399.6|2406.1|2400.1|2405.1|2399.1|12
1650537300000|2022-04-21 10:35:00|2405.9|2399.9|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|3
1650537600000|2022-04-21 10:40:00|2406.1|2400.1|2405.9|2399.9|2406.4|2400.4|2405.6|2399.6|18
1650537900000|2022-04-21 10:45:00|2406.1|2400.1|2406.6|2400.6|2407.1|2401.1|2405.9|2399.9|8
1650538200000|2022-04-21 10:50:00|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1650538500000|2022-04-21 10:55:00|2406.9|2400.9|2406.1|2400.1|2406.9|2400.9|2406.1|2400.1|6
1650538800000|2022-04-21 11:00:00|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2404.9|2398.9|8
1650539100000|2022-04-21 11:05:00|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|2
1650539400000|2022-04-21 11:10:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|5
1650539700000|2022-04-21 11:15:00|2406.1|2400.1|2407.1|2401.1|2407.6|2401.6|2406.1|2400.1|7
1650540000000|2022-04-21 11:20:00|2407.4|2401.4|2409.1|2403.1|2409.1|2403.1|2407.4|2401.4|5
1650540300000|2022-04-21 11:25:00|2409.4|2403.4|2410.6|2404.6|2411.1|2405.1|2409.4|2403.4|12
1650540600000|2022-04-21 11:30:00|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1650540900000|2022-04-21 11:35:00|2410.6|2404.6|2411.4|2405.4|2412.9|2406.9|2410.6|2404.6|7
1650541200000|2022-04-21 11:40:00|2411.6|2405.6|2415.9|2409.9|2415.9|2409.9|2411.6|2405.6|16
1650541500000|2022-04-21 11:45:00|2416.1|2410.1|2414.1|2408.1|2416.9|2410.9|2413.6|2407.6|28
1650541800000|2022-04-21 11:50:00|2414.4|2408.4|2418.4|2412.4|2418.6|2412.6|2414.4|2408.4|32
1650542100000|2022-04-21 11:55:00|2418.6|2412.6|2414.4|2408.4|2418.6|2412.6|2413.9|2407.9|27
1650542400000|2022-04-21 12:00:00|2414.1|2408.1|2414.9|2408.9|2415.4|2409.4|2412.9|2406.9|19
1650542700000|2022-04-21 12:05:00|2414.6|2408.6|2413.6|2407.6|2414.9|2408.9|2413.6|2407.6|9
1650543000000|2022-04-21 12:10:00|2413.9|2407.9|2417.4|2411.4|2417.4|2411.4|2413.6|2407.6|21
1650543300000|2022-04-21 12:15:00|2417.6|2411.6|2417.6|2411.6|2418.9|2412.9|2416.9|2410.9|30
1650543600000|2022-04-21 12:20:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|4
1650543900000|2022-04-21 12:25:00|2417.1|2411.1|2418.1|2412.1|2418.4|2412.4|2415.9|2409.9|32
1650544200000|2022-04-21 12:30:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|13
1650544500000|2022-04-21 12:35:00|2416.9|2410.9|2414.6|2408.6|2416.9|2410.9|2414.4|2408.4|16
1650544800000|2022-04-21 12:40:00|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2412.6|2406.6|8
1650545100000|2022-04-21 12:45:00|2413.9|2407.9|2412.4|2406.4|2414.1|2408.1|2412.4|2406.4|7
1650545400000|2022-04-21 12:50:00|2413.1|2407.1|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|11
1650545700000|2022-04-21 12:55:00|2412.4|2406.4|2410.4|2404.4|2412.4|2406.4|2410.1|2404.1|28
1650546000000|2022-04-21 13:00:00|2410.1|2404.1|2418.6|2412.6|2419.9|2413.9|2409.9|2403.9|135
1650546300000|2022-04-21 13:05:00|2418.4|2412.4|2420.9|2414.9|2421.6|2415.6|2418.4|2412.4|60
1650546600000|2022-04-21 13:10:00|2421.6|2415.6|2420.9|2414.9|2421.6|2415.6|2420.1|2414.1|23
1650546900000|2022-04-21 13:15:00|2421.1|2415.1|2416.4|2410.4|2421.1|2415.1|2416.4|2410.4|39
1650547200000|2022-04-21 13:20:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.1|2408.1|18
1650547500000|2022-04-21 13:25:00|2415.9|2409.9|2416.6|2410.6|2417.4|2411.4|2415.6|2409.6|37
1650547800000|2022-04-21 13:30:00|2416.4|2410.4|2415.9|2409.9|2417.1|2411.1|2415.6|2409.6|29
1650548100000|2022-04-21 13:35:00|2415.6|2409.6|2409.1|2403.1|2418.4|2412.4|2408.9|2402.9|53
1650548400000|2022-04-21 13:40:00|2409.4|2403.4|2407.6|2401.6|2412.1|2406.1|2407.4|2401.4|18
1650548700000|2022-04-21 13:45:00|2407.1|2401.1|2406.1|2400.1|2407.4|2401.4|2405.4|2399.4|31
1650549000000|2022-04-21 13:50:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2405.1|2399.1|9
1650549300000|2022-04-21 13:55:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|7
1650549600000|2022-04-21 14:00:00|2405.6|2399.6|2405.1|2399.1|2408.4|2402.4|2404.6|2398.6|19
1650549900000|2022-04-21 14:05:00|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.1|2399.1|17
1650550200000|2022-04-21 14:10:00|2405.9|2399.9|2410.4|2404.4|2410.4|2404.4|2405.9|2399.9|17
1650550500000|2022-04-21 14:15:00|2410.6|2404.6|2410.1|2404.1|2411.9|2405.9|2410.1|2404.1|21
1650550800000|2022-04-21 14:20:00|2409.9|2403.9|2411.1|2405.1|2411.4|2405.4|2409.6|2403.6|23
1650551100000|2022-04-21 14:25:00|2410.9|2404.9|2413.1|2407.1|2413.1|2407.1|2410.6|2404.6|7
1650551400000|2022-04-21 14:30:00|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|11
1650551700000|2022-04-21 14:35:00|2411.6|2405.6|2411.4|2405.4|2411.9|2405.9|2410.9|2404.9|11
1650552000000|2022-04-21 14:40:00|2411.6|2405.6|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|15
1650552300000|2022-04-21 14:45:00|2410.1|2404.1|2410.1|2404.1|2412.4|2406.4|2409.6|2403.6|23
1650552600000|2022-04-21 14:50:00|2410.4|2404.4|2410.6|2404.6|2411.4|2405.4|2409.9|2403.9|25
1650552900000|2022-04-21 14:55:00|2410.9|2404.9|2408.1|2402.1|2411.1|2405.1|2408.1|2402.1|20
1650553200000|2022-04-21 15:00:00|2407.6|2401.6|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|10
1650553500000|2022-04-21 15:05:00|2406.1|2400.1|2400.4|2394.4|2406.1|2400.1|2399.4|2393.4|30
1650553800000|2022-04-21 15:10:00|2399.9|2393.9|2399.6|2393.6|2401.9|2395.9|2399.4|2393.4|34
1650554100000|2022-04-21 15:15:00|2399.9|2393.9|2405.9|2399.9|2409.6|2403.6|2398.4|2392.4|49
1650554400000|2022-04-21 15:20:00|2405.4|2399.4|2404.9|2398.9|2405.6|2399.6|2404.1|2398.1|34
1650554700000|2022-04-21 15:25:00|2405.1|2399.1|2402.9|2396.9|2406.9|2400.9|2401.4|2395.4|24
1650555000000|2022-04-21 15:30:00|2403.1|2397.1|2404.4|2398.4|2404.4|2398.4|2402.1|2396.1|10
1650555300000|2022-04-21 15:35:00|2403.9|2397.9|2399.9|2393.9|2403.9|2397.9|2399.6|2393.6|31
1650555600000|2022-04-21 15:40:00|2399.6|2393.6|2397.1|2391.1|2400.1|2394.1|2397.1|2391.1|31
1650555900000|2022-04-21 15:45:00|2396.9|2390.9|2398.9|2392.9|2398.9|2392.9|2396.4|2390.4|28
1650556200000|2022-04-21 15:50:00|2398.4|2392.4|2400.6|2394.6|2400.6|2394.6|2398.1|2392.1|30
1650556500000|2022-04-21 15:55:00|2400.9|2394.9|2401.9|2395.9|2402.9|2396.9|2400.9|2394.9|20
1650556800000|2022-04-21 16:00:00|2401.6|2395.6|2405.9|2399.9|2405.9|2399.9|2401.6|2395.6|25
1650557100000|2022-04-21 16:05:00|2406.4|2400.4|2402.6|2396.6|2407.4|2401.4|2402.6|2396.6|37
1650557400000|2022-04-21 16:10:00|2402.4|2396.4|2406.1|2400.1|2406.4|2400.4|2401.9|2395.9|29
1650557700000|2022-04-21 16:15:00|2406.4|2400.4|2406.9|2400.9|2407.1|2401.1|2405.9|2399.9|20
1650558300000|2022-04-21 16:25:00|2407.1|2401.1|2406.4|2400.4|2407.1|2401.1|2406.4|2400.4|8
1650558600000|2022-04-21 16:30:00|2406.1|2400.1|2403.6|2397.6|2406.1|2400.1|2403.6|2397.6|3
1650558900000|2022-04-21 16:35:00|2403.9|2397.9|2404.9|2398.9|2405.1|2399.1|2403.9|2397.9|9
1650559200000|2022-04-21 16:40:00|2405.1|2399.1|2405.1|2399.1|2405.4|2399.4|2404.9|2398.9|24
1650559500000|2022-04-21 16:45:00|2404.9|2398.9|2399.9|2393.9|2404.9|2398.9|2398.9|2392.9|20
1650559800000|2022-04-21 16:50:00|2400.1|2394.1|2400.4|2394.4|2400.6|2394.6|2399.9|2393.9|8
1650560100000|2022-04-21 16:55:00|2400.5|2394.5|2399|2393|2401.5|2395.5|2398.6|2392.6|31
1650585600000|2022-04-22 00:00:00|2400.5|2389.3|2403.5|2392.3|2403.5|2392.3|2400.5|2389.3|6
1650585900000|2022-04-22 00:05:00|2403.8|2392.5|2402.3|2391|2404|2392.8|2402.3|2391|8
1650586200000|2022-04-22 00:10:00|2401.8|2390.5|2400.5|2389.3|2401.8|2390.5|2399.5|2388.3|12
1650586500000|2022-04-22 00:15:00|2400.3|2389|2400|2388.8|2400.3|2389|2399.8|2388.5|3
1650586800000|2022-04-22 00:20:00|2399.3|2388|2398.3|2387|2399.3|2388|2398.3|2387|4
1650587100000|2022-04-22 00:25:00|2398.5|2387.3|2398.3|2387|2398.8|2387.5|2398.3|2387|3
1650587400000|2022-04-22 00:30:00|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|2398.5|2387.3|1
1650587700000|2022-04-22 00:35:00|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|2398.8|2387.5|1
1650588000000|2022-04-22 00:40:00|2398.5|2387.3|2397.3|2386|2398.5|2387.3|2397.3|2386|4
1650588300000|2022-04-22 00:45:00|2397|2385.8|2397.3|2386|2397.3|2386|2397|2385.8|2
1650588600000|2022-04-22 00:50:00|2397|2385.8|2396.8|2385.5|2397|2385.8|2396.5|2385.3|6
1650588900000|2022-04-22 00:55:00|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|2396.5|2385.3|1
1650589200000|2022-04-22 01:00:00|2397.3|2386|2398.5|2387.3|2401|2389.8|2397.3|2386|15
1650589500000|2022-04-22 01:05:00|2398.3|2387|2397.8|2386.5|2398.3|2387|2397.5|2386.3|6
1650589800000|2022-04-22 01:10:00|2398.3|2387|2400|2388.8|2400.8|2389.5|2398.3|2387|14
1650590100000|2022-04-22 01:15:00|2400.5|2389.3|2400.5|2389.3|2401|2389.8|2400|2388.8|6
1650590400000|2022-04-22 01:20:00|2400|2388.8|2398|2386.8|2400|2388.8|2398|2386.8|8
1650590700000|2022-04-22 01:25:00|2397.5|2386.3|2397.3|2386|2397.5|2386.3|2397.3|2386|2
1650591000000|2022-04-22 01:30:00|2397|2385.8|2400.8|2389.5|2400.8|2389.5|2397|2385.8|18
1650591300000|2022-04-22 01:35:00|2401|2389.8|2401.8|2390.5|2402.8|2391.5|2401|2389.8|12
1650591600000|2022-04-22 01:40:00|2401.5|2390.3|2403.5|2392.3|2403.8|2392.5|2401.5|2390.3|25
1650591900000|2022-04-22 01:45:00|2402.8|2391.5|2401.8|2390.5|2402.8|2391.5|2401.8|2390.5|6
1650592200000|2022-04-22 01:50:00|2402|2390.8|2401.3|2390|2402|2390.8|2401.3|2390|2
1650592500000|2022-04-22 01:55:00|2401.8|2390.5|2401.8|2390.5|2402|2390.8|2401.5|2390.3|4
1650593100000|2022-04-22 02:05:00|2401.5|2390.3|2401.8|2390.5|2401.8|2390.5|2401.5|2390.3|2
1650593400000|2022-04-22 02:10:00|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|2401.5|2390.3|1
1650593700000|2022-04-22 02:15:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2400.5|2389.3|7
1650594000000|2022-04-22 02:20:00|2402.3|2391|2401.5|2390.3|2402.3|2391|2401.5|2390.3|3
1650594300000|2022-04-22 02:25:00|2401.8|2390.5|2401.8|2390.5|2401.8|2390.5|2401.5|2390.3|3
1650594600000|2022-04-22 02:30:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650594900000|2022-04-22 02:35:00|2402.3|2391|2402|2390.8|2402.3|2391|2401.8|2390.5|5
1650595200000|2022-04-22 02:40:00|2401.8|2390.5|2403.5|2392.3|2403.5|2392.3|2401.8|2390.5|6
1650595500000|2022-04-22 02:45:00|2403|2391.8|2403.5|2392.3|2403.5|2392.3|2403|2391.8|2
1650595800000|2022-04-22 02:50:00|2403.3|2392|2403.3|2392|2403.3|2392|2403|2391.8|3
1650596100000|2022-04-22 02:55:00|2403|2391.8|2403|2391.8|2403.5|2392.3|2403|2391.8|5
1650596400000|2022-04-22 03:00:00|2403.5|2392.3|2400.5|2389.3|2403.5|2392.3|2400.5|2389.3|12
1650596700000|2022-04-22 03:05:00|2401|2389.8|2401|2389.8|2401|2389.8|2401|2389.8|1
1650597000000|2022-04-22 03:10:00|2400.5|2389.3|2401|2389.8|2401|2389.8|2400.5|2389.3|5
1650597300000|2022-04-22 03:15:00|2401.5|2390.3|2401.8|2390.5|2402.5|2391.3|2401.5|2390.3|9
1650597600000|2022-04-22 03:20:00|2401.3|2390|2401.5|2390.3|2401.5|2390.3|2401.3|2390|2
1650597900000|2022-04-22 03:25:00|2402|2390.8|2401.8|2390.5|2402.3|2391|2401.5|2390.3|7
1650598200000|2022-04-22 03:30:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650598500000|2022-04-22 03:35:00|2402.5|2391.3|2402.3|2391|2402.5|2391.3|2402.3|2391|2
1650599100000|2022-04-22 03:45:00|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|2402.5|2391.3|1
1650599400000|2022-04-22 03:50:00|2402.3|2391|2402.3|2391|2402.3|2391|2402.3|2391|1
1650600300000|2022-04-22 04:05:00|2402|2390.8|2402|2390.8|2402|2390.8|2402|2390.8|1
1650601200000|2022-04-22 04:20:00|2402.3|2391|2399.3|2388|2402.3|2391|2399.3|2387.8|7
1650601800000|2022-04-22 04:30:00|2399|2387.8|2399|2387.8|2399.3|2388|2399|2387.8|3
1650602100000|2022-04-22 04:35:00|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650602700000|2022-04-22 04:45:00|2399|2387.8|2399|2387.8|2399.3|2388|2399|2387.8|3
1650603000000|2022-04-22 04:50:00|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|2399.5|2388.3|1
1650603300000|2022-04-22 04:55:00|2399|2387.8|2399.5|2388.3|2399.5|2388.3|2399|2387.8|2
1650603600000|2022-04-22 05:00:00|2399.3|2388|2399.3|2388|2399.3|2388|2399.3|2388|1
1650603900000|2022-04-22 05:05:00|2399.8|2388.5|2399.5|2388.3|2399.8|2388.5|2399.5|2388.3|2
1650604500000|2022-04-22 05:15:00|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|2399.8|2388.5|1
1650605400000|2022-04-22 05:30:00|2400|2388.8|2399.8|2388.5|2400.3|2389|2399.5|2388.3|5
1650605700000|2022-04-22 05:35:00|2400.3|2389|2402.5|2391.3|2402.8|2391.5|2400|2388.8|9
1650606000000|2022-04-22 05:40:00|2403|2391.8|2403|2391.8|2403|2391.8|2403|2391.8|1
1650606300000|2022-04-22 05:45:00|2402.8|2391.5|2402.3|2391|2402.8|2391.5|2402.3|2391|2
1650606600000|2022-04-22 05:50:00|2402.5|2391.3|2407|2395.8|2407.5|2396.3|2402.5|2391.3|12
1650606900000|2022-04-22 05:55:00|2407.8|2396.5|2408|2396.8|2408.5|2397.3|2407.3|2396|15
1650607200000|2022-04-22 06:00:00|2407.8|2396.5|2410.3|2399|2412.5|2401.3|2406.3|2395|17
1650607500000|2022-04-22 06:05:00|2410|2398.8|2410|2398.8|2410|2398.8|2410|2398.8|1
1650607800000|2022-04-22 06:10:00|2409.5|2398.3|2408.5|2397.3|2409.5|2398.3|2408.5|2397.3|4
1650608100000|2022-04-22 06:15:00|2408.3|2397|2411.3|2400|2411.8|2400.5|2407.3|2396|12
1650608400000|2022-04-22 06:20:00|2411.5|2400.3|2411.3|2400|2411.5|2400.3|2411|2399.8|3
1650608700000|2022-04-22 06:25:00|2411|2399.8|2406.5|2395.3|2411|2399.8|2406|2394.8|29
1650609000000|2022-04-22 06:30:00|2406|2394.8|2406.8|2395.5|2407|2395.8|2405.8|2394.5|16
1650609300000|2022-04-22 06:35:00|2407|2395.8|2409|2397.8|2409.3|2398|2407|2395.8|19
1650609600000|2022-04-22 06:40:00|2409.3|2398|2409.5|2398.3|2410|2398.8|2409|2397.8|8
1650609900000|2022-04-22 06:45:00|2409.3|2398|2408|2396.8|2409.3|2398|2407.3|2396|5
1650610200000|2022-04-22 06:50:00|2407.8|2396.5|2406|2394.8|2407.8|2396.5|2406|2394.8|12
1650610500000|2022-04-22 06:55:00|2403.4|2397.4|2405.1|2399.1|2405.6|2399.6|2403.4|2397.4|38
1650610800000|2022-04-22 07:00:00|2404.6|2398.6|2407.1|2401.1|2407.9|2401.9|2403.9|2397.9|44
1650611100000|2022-04-22 07:05:00|2406.9|2400.9|2405.9|2399.9|2407.6|2401.6|2403.9|2397.9|24
1650611400000|2022-04-22 07:10:00|2406.4|2400.4|2415.6|2409.6|2415.6|2409.6|2406.4|2400.4|80
1650611700000|2022-04-22 07:15:00|2415.9|2409.9|2414.4|2408.4|2416.1|2410.1|2412.1|2406.1|19
1650612000000|2022-04-22 07:20:00|2414.9|2408.9|2412.6|2406.6|2415.1|2409.1|2410.1|2404.1|60
1650612300000|2022-04-22 07:25:00|2412.9|2406.9|2416.1|2410.1|2416.1|2410.1|2412.6|2406.6|17
1650612600000|2022-04-22 07:30:00|2416.4|2410.4|2417.9|2411.9|2417.9|2411.9|2415.6|2409.6|25
1650612900000|2022-04-22 07:35:00|2417.6|2411.6|2413.1|2407.1|2417.6|2411.6|2412.9|2406.9|70
1650613200000|2022-04-22 07:40:00|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|6
1650613500000|2022-04-22 07:45:00|2412.9|2406.9|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|8
1650613800000|2022-04-22 07:50:00|2414.4|2408.4|2413.4|2407.4|2414.4|2408.4|2412.1|2406.1|20
1650614100000|2022-04-22 07:55:00|2413.6|2407.6|2419.4|2413.4|2419.4|2413.4|2413.4|2407.4|23
1650614400000|2022-04-22 08:00:00|2418.6|2412.6|2413.6|2407.6|2418.6|2412.6|2411.9|2405.9|44
1650614700000|2022-04-22 08:05:00|2413.4|2407.4|2415.6|2409.6|2416.1|2410.1|2413.4|2407.4|35
1650615000000|2022-04-22 08:10:00|2415.4|2409.4|2416.1|2410.1|2416.6|2410.6|2414.4|2408.4|24
1650615300000|2022-04-22 08:15:00|2415.9|2409.9|2415.4|2409.4|2416.4|2410.4|2414.1|2408.1|55
1650615600000|2022-04-22 08:20:00|2415.1|2409.1|2419.4|2413.4|2419.4|2413.4|2414.6|2408.6|34
1650615900000|2022-04-22 08:25:00|2419.1|2413.1|2418.1|2412.1|2419.1|2413.1|2417.9|2411.9|17
1650616200000|2022-04-22 08:30:00|2417.4|2411.4|2414.1|2408.1|2418.1|2412.1|2414.1|2408.1|34
1650616500000|2022-04-22 08:35:00|2413.9|2407.9|2408.1|2402.1|2415.6|2409.6|2408.1|2402.1|61
1650616800000|2022-04-22 08:40:00|2407.6|2401.6|2407.9|2401.9|2409.6|2403.6|2406.1|2400.1|61
1650617100000|2022-04-22 08:45:00|2408.1|2402.1|2412.4|2406.4|2412.4|2406.4|2408.1|2402.1|23
1650617400000|2022-04-22 08:50:00|2412.9|2406.9|2411.4|2405.4|2412.9|2406.9|2408.9|2402.9|29
1650617700000|2022-04-22 08:55:00|2411.6|2405.6|2411.4|2405.4|2413.1|2407.1|2411.4|2405.4|34
1650618000000|2022-04-22 09:00:00|2411.1|2405.1|2408.6|2402.6|2411.4|2405.4|2407.9|2401.9|54
1650618300000|2022-04-22 09:05:00|2408.4|2402.4|2406.1|2400.1|2408.4|2402.4|2405.6|2399.6|20
1650618600000|2022-04-22 09:10:00|2405.6|2399.6|2406.1|2400.1|2406.9|2400.9|2404.6|2398.6|51
1650618900000|2022-04-22 09:15:00|2405.4|2399.4|2406.1|2400.1|2406.9|2400.9|2404.9|2398.9|12
1650619200000|2022-04-22 09:20:00|2405.9|2399.9|2403.6|2397.6|2405.9|2399.9|2403.6|2397.6|61
1650619500000|2022-04-22 09:25:00|2403.4|2397.4|2404.1|2398.1|2404.1|2398.1|2403.4|2397.4|3
1650619800000|2022-04-22 09:30:00|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|3
1650620100000|2022-04-22 09:35:00|2404.1|2398.1|2405.1|2399.1|2406.6|2400.6|2403.9|2397.9|16
1650620400000|2022-04-22 09:40:00|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|3
1650620700000|2022-04-22 09:45:00|2405.1|2399.1|2406.6|2400.6|2406.6|2400.6|2404.9|2398.9|13
1650621000000|2022-04-22 09:50:00|2406.4|2400.4|2408.4|2402.4|2408.6|2402.6|2405.4|2399.4|19
1650621300000|2022-04-22 09:55:00|2408.6|2402.6|2409.4|2403.4|2410.9|2404.9|2407.9|2401.9|31
1650621600000|2022-04-22 10:00:00|2409.6|2403.6|2408.6|2402.6|2411.9|2405.9|2407.9|2401.9|18
1650621900000|2022-04-22 10:05:00|2407.6|2401.6|2405.4|2399.4|2408.1|2402.1|2405.4|2399.4|9
1650622200000|2022-04-22 10:10:00|2405.6|2399.6|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|12
1650622500000|2022-04-22 10:15:00|2404.1|2398.1|2402.1|2396.1|2404.4|2398.4|2401.9|2395.9|11
1650622800000|2022-04-22 10:20:00|2401.9|2395.9|2398.9|2392.9|2402.1|2396.1|2398.9|2392.9|15
1650623100000|2022-04-22 10:25:00|2398.4|2392.4|2397.4|2391.4|2398.4|2392.4|2397.1|2391.1|42
1650623400000|2022-04-22 10:30:00|2397.6|2391.6|2397.4|2391.4|2397.9|2391.9|2397.4|2391.4|11
1650623700000|2022-04-22 10:35:00|2397.1|2391.1|2398.9|2392.9|2399.1|2393.1|2397.1|2391.1|7
1650624000000|2022-04-22 10:40:00|2398.6|2392.6|2402.4|2396.4|2402.4|2396.4|2398.6|2392.6|19
1650624300000|2022-04-22 10:45:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|3
1650624600000|2022-04-22 10:50:00|2401.9|2395.9|2401.9|2395.9|2402.1|2396.1|2401.6|2395.6|7
1650624900000|2022-04-22 10:55:00|2402.1|2396.1|2399.1|2393.1|2402.1|2396.1|2399.1|2393.1|11
1650625200000|2022-04-22 11:00:00|2399.4|2393.4|2402.1|2396.1|2402.1|2396.1|2399.1|2393.1|16
1650625500000|2022-04-22 11:05:00|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.6|2395.6|9
1650625800000|2022-04-22 11:10:00|2402.1|2396.1|2403.1|2397.1|2403.9|2397.9|2401.6|2395.6|24
1650626100000|2022-04-22 11:15:00|2402.9|2396.9|2401.6|2395.6|2402.9|2396.9|2401.1|2395.1|7
1650626400000|2022-04-22 11:20:00|2401.9|2395.9|2402.4|2396.4|2402.9|2396.9|2401.9|2395.9|6
1650626700000|2022-04-22 11:25:00|2402.1|2396.1|2404.1|2398.1|2404.6|2398.6|2402.1|2396.1|26
1650627000000|2022-04-22 11:30:00|2403.6|2397.6|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|15
1650627300000|2022-04-22 11:35:00|2402.6|2396.6|2401.1|2395.1|2402.6|2396.6|2399.9|2393.9|22
1650627600000|2022-04-22 11:40:00|2401.4|2395.4|2403.4|2397.4|2403.6|2397.6|2400.6|2394.6|14
1650627900000|2022-04-22 11:45:00|2403.1|2397.1|2401.6|2395.6|2403.4|2397.4|2401.1|2395.1|15
1650628200000|2022-04-22 11:50:00|2401.9|2395.9|2400.1|2394.1|2404.1|2398.1|2399.9|2393.9|56
1650628500000|2022-04-22 11:55:00|2399.9|2393.9|2399.9|2393.9|2401.4|2395.4|2398.9|2392.9|39
1650628800000|2022-04-22 12:00:00|2399.6|2393.6|2399.9|2393.9|2402.6|2396.6|2398.9|2392.9|32
1650629100000|2022-04-22 12:05:00|2399.6|2393.6|2400.1|2394.1|2400.9|2394.9|2397.9|2391.9|37
1650629400000|2022-04-22 12:10:00|2399.9|2393.9|2400.4|2394.4|2401.1|2395.1|2399.9|2393.9|12
1650629700000|2022-04-22 12:15:00|2400.6|2394.6|2397.1|2391.1|2403.9|2397.9|2396.9|2390.9|30
1650630000000|2022-04-22 12:20:00|2396.9|2390.9|2395.9|2389.9|2396.9|2390.9|2395.1|2389.1|15
1650630300000|2022-04-22 12:25:00|2395.6|2389.6|2396.4|2390.4|2396.4|2390.4|2395.6|2389.6|10
1650630600000|2022-04-22 12:30:00|2396.1|2390.1|2396.4|2390.4|2396.4|2390.4|2395.9|2389.9|9
1650630900000|2022-04-22 12:35:00|2396.6|2390.6|2398.9|2392.9|2399.1|2393.1|2396.6|2390.6|16
1650631200000|2022-04-22 12:40:00|2397.6|2391.6|2398.9|2392.9|2398.9|2392.9|2395.9|2389.9|15
1650631500000|2022-04-22 12:45:00|2399.1|2393.1|2398.9|2392.9|2399.4|2393.4|2398.9|2392.9|14
1650631800000|2022-04-22 12:50:00|2398.4|2392.4|2395.1|2389.1|2398.4|2392.4|2395.1|2389.1|20
1650632100000|2022-04-22 12:55:00|2395.4|2389.4|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|22
1650632400000|2022-04-22 13:00:00|2395.4|2389.4|2389.6|2383.6|2399.1|2393.1|2389.6|2383.6|101
1650632700000|2022-04-22 13:05:00|2389.9|2383.9|2396.4|2390.4|2396.9|2390.9|2389.9|2383.9|48
1650633000000|2022-04-22 13:10:00|2396.6|2390.6|2394.6|2388.6|2398.6|2392.6|2393.9|2387.9|39
1650633300000|2022-04-22 13:15:00|2394.4|2388.4|2391.4|2385.4|2394.9|2388.9|2390.1|2384.1|47
1650633600000|2022-04-22 13:20:00|2391.6|2385.6|2394.9|2388.9|2395.9|2389.9|2391.6|2385.6|40
1650633900000|2022-04-22 13:25:00|2395.1|2389.1|2395.6|2389.6|2397.9|2391.9|2395.1|2389.1|29
1650634200000|2022-04-22 13:30:00|2395.9|2389.9|2394.6|2388.6|2396.9|2390.9|2394.4|2388.4|61
1650634500000|2022-04-22 13:35:00|2394.4|2388.4|2394.1|2388.1|2394.6|2388.6|2393.9|2387.9|18
1650634800000|2022-04-22 13:40:00|2393.9|2387.9|2392.1|2386.1|2395.1|2389.1|2391.9|2385.9|37
1650635100000|2022-04-22 13:45:00|2391.9|2385.9|2394.1|2388.1|2394.1|2388.1|2391.9|2385.9|34
1650635400000|2022-04-22 13:50:00|2394.4|2388.4|2392.9|2386.9|2394.9|2388.9|2392.9|2386.9|21
1650635700000|2022-04-22 13:55:00|2392.1|2386.1|2391.6|2385.6|2392.4|2386.4|2391.4|2385.4|9
1650636000000|2022-04-22 14:00:00|2391.9|2385.9|2390.1|2384.1|2391.9|2385.9|2389.1|2383.1|18
1650636300000|2022-04-22 14:05:00|2390.4|2384.4|2389.9|2383.9|2390.4|2384.4|2389.1|2383.1|17
1650636600000|2022-04-22 14:10:00|2389.6|2383.6|2390.4|2384.4|2390.6|2384.6|2389.1|2383.1|27
1650636900000|2022-04-22 14:15:00|2390.6|2384.6|2391.1|2385.1|2391.9|2385.9|2390.4|2384.4|21
1650637200000|2022-04-22 14:20:00|2391.4|2385.4|2393.4|2387.4|2393.4|2387.4|2391.1|2385.1|11
1650637500000|2022-04-22 14:25:00|2393.6|2387.6|2394.4|2388.4|2395.9|2389.9|2393.4|2387.4|30
1650637800000|2022-04-22 14:30:00|2397.1|2391.1|2394.4|2388.4|2397.1|2391.1|2393.9|2387.9|21
1650638100000|2022-04-22 14:35:00|2394.1|2388.1|2391.1|2385.1|2394.1|2388.1|2391.1|2385.1|34
1650638400000|2022-04-22 14:40:00|2391.4|2385.4|2389.4|2383.4|2392.1|2386.1|2388.9|2382.9|39
1650638700000|2022-04-22 14:45:00|2389.6|2383.6|2391.6|2385.6|2391.6|2385.6|2389.6|2383.6|23
1650639000000|2022-04-22 14:50:00|2391.9|2385.9|2390.9|2384.9|2391.9|2385.9|2390.6|2384.6|30
1650639300000|2022-04-22 14:55:00|2391.1|2385.1|2390.9|2384.9|2392.6|2386.6|2390.9|2384.9|24
1650639600000|2022-04-22 15:00:00|2391.1|2385.1|2382.9|2376.9|2393.1|2387.1|2379.1|2373.1|37
1650639900000|2022-04-22 15:05:00|2382.4|2376.4|2383.4|2377.4|2383.6|2377.6|2379.9|2373.9|23
1650640200000|2022-04-22 15:10:00|2383.6|2377.6|2383.9|2377.9|2385.8|2379.8|2380.1|2374.1|67
1650640500000|2022-04-22 15:15:00|2383.6|2377.6|2395.6|2389.6|2397.4|2391.4|2383.4|2377.4|87
1650640800000|2022-04-22 15:20:00|2395.4|2389.4|2386.4|2380.4|2395.4|2389.4|2386.1|2380.1|32
1650641100000|2022-04-22 15:25:00|2386.6|2380.6|2386.4|2380.4|2389.4|2383.4|2385.9|2379.9|25
1650641400000|2022-04-22 15:30:00|2386.9|2380.9|2385.6|2379.6|2388.4|2382.4|2385.6|2379.6|18
1650641700000|2022-04-22 15:35:00|2385.4|2379.4|2383.1|2377.1|2386.9|2380.9|2382.6|2376.6|46
1650642000000|2022-04-22 15:40:00|2383.4|2377.4|2382.6|2376.6|2384.4|2378.4|2381.1|2375.1|31
1650642300000|2022-04-22 15:45:00|2382.1|2376.1|2380.4|2374.4|2382.9|2376.9|2380.1|2374.1|25
1650642600000|2022-04-22 15:50:00|2380.6|2374.6|2383.6|2377.6|2383.6|2377.6|2380.6|2374.6|10
1650642900000|2022-04-22 15:55:00|2383.9|2377.9|2384.1|2378.1|2384.1|2378.1|2383.6|2377.6|8
1650643200000|2022-04-22 16:00:00|2383.9|2377.9|2383.4|2377.4|2383.9|2377.9|2382.9|2376.9|49
1650643500000|2022-04-22 16:05:00|2383.9|2377.9|2382.9|2376.9|2384.4|2378.4|2382.9|2376.9|21
1650643800000|2022-04-22 16:10:00|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2381.6|2375.6|11
1650644100000|2022-04-22 16:15:00|2382.6|2376.6|2382.9|2376.9|2382.9|2376.9|2382.6|2376.6|6
1650644400000|2022-04-22 16:20:00|2382.6|2376.6|2382.4|2376.4|2382.9|2376.9|2382.4|2376.4|6
1650644700000|2022-04-22 16:25:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.1|2376.1|5
1650645300000|2022-04-22 16:35:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|6
1650645600000|2022-04-22 16:40:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|12
1650645900000|2022-04-22 16:45:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|16
1650646200000|2022-04-22 16:50:00|2383.4|2377.4|2384.9|2378.9|2385.1|2379.1|2382.9|2376.9|40
1650646500000|2022-04-22 16:55:00|2385.1|2379.1|2385.4|2379.4|2388|2382|2384.9|2378.9|63
1650844800000|2022-04-25 00:00:00|2393.3|2374.5|2388.8|2377.5|2393.3|2377.8|2388.8|2374.5|3
1650845100000|2022-04-25 00:05:00|2389.3|2378|2390.3|2379|2390.3|2379|2389.3|2378|5
1650845400000|2022-04-25 00:10:00|2390.8|2379.5|2390.5|2379.3|2390.8|2379.5|2390.3|2379|3
1650845700000|2022-04-25 00:15:00|2391.3|2380|2391.5|2380.3|2392.8|2381.5|2390.8|2379.5|12
1650846000000|2022-04-25 00:20:00|2392|2380.8|2392|2380.8|2392.5|2381.3|2391.5|2380.3|7
1650846300000|2022-04-25 00:25:00|2392.5|2381.3|2393.3|2382|2393.3|2382|2392.5|2381.3|3
1650846600000|2022-04-25 00:30:00|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|2393.8|2382.5|1
1650846900000|2022-04-25 00:35:00|2394|2382.8|2393|2381.8|2394|2382.8|2392.8|2381.5|6
1650847200000|2022-04-25 00:40:00|2393.3|2382|2392.8|2381.5|2393.3|2382|2392.8|2381.5|4
1650847500000|2022-04-25 00:45:00|2393|2381.8|2393|2381.8|2393|2381.8|2393|2381.8|1
1650847800000|2022-04-25 00:50:00|2393.3|2382|2393.3|2382|2393.5|2382.3|2393|2381.8|5
1650848100000|2022-04-25 00:55:00|2393.5|2382.3|2392.3|2381|2393.5|2382.3|2392.3|2381|5
1650848400000|2022-04-25 01:00:00|2392.8|2381.5|2392.8|2381.5|2393|2381.8|2392.3|2381|5
1650848700000|2022-04-25 01:05:00|2393.3|2382|2393.5|2382.3|2393.8|2382.5|2391.8|2380.5|14
1650849000000|2022-04-25 01:10:00|2394|2382.8|2394.8|2383.5|2395.5|2384.3|2394|2382.8|9
1650849300000|2022-04-25 01:15:00|2395.3|2384|2391.8|2380.5|2399|2387.8|2391.8|2380.5|16
1650849600000|2022-04-25 01:20:00|2391.5|2380.3|2388|2376.8|2391.5|2380.3|2386.3|2375|20
1650849900000|2022-04-25 01:25:00|2387.5|2376.3|2386.8|2375.5|2388|2376.8|2386.8|2375.5|10
1650850200000|2022-04-25 01:30:00|2387|2375.8|2386.5|2375.3|2387|2375.8|2386.5|2375.3|3
1650850500000|2022-04-25 01:35:00|2386.8|2375.5|2386.5|2375.3|2387|2375.8|2385.3|2374|8
1650850800000|2022-04-25 01:40:00|2387|2375.8|2386.8|2375.5|2387|2375.8|2386.3|2375|4
1650851100000|2022-04-25 01:45:00|2387|2375.8|2385.5|2374.3|2387|2375.8|2384.3|2373|9
1650851400000|2022-04-25 01:50:00|2385.8|2374.5|2386|2374.8|2386|2374.8|2385.8|2374.5|2
1650851700000|2022-04-25 01:55:00|2386.3|2375|2386.3|2375|2386.5|2375.3|2386.3|2375|3
1650852000000|2022-04-25 02:00:00|2385.8|2374.5|2386|2374.8|2387.3|2376|2385.8|2374.5|8
1650852300000|2022-04-25 02:05:00|2386.3|2375|2386|2374.8|2386.3|2375|2385.8|2374.5|3
1650852600000|2022-04-25 02:10:00|2385.5|2374.3|2382.5|2371.3|2385.5|2374.3|2382|2370.8|9
1650852900000|2022-04-25 02:15:00|2383|2371.8|2383.8|2372.5|2383.8|2372.5|2382.5|2371.3|8
1650853200000|2022-04-25 02:20:00|2384.3|2373|2383.8|2372.5|2384.8|2373.5|2383.5|2372.3|9
1650853500000|2022-04-25 02:25:00|2384.3|2373|2385|2373.8|2385.5|2374.3|2384.3|2373|5
1650853800000|2022-04-25 02:30:00|2384.8|2373.5|2382.8|2371.5|2384.8|2373.5|2382.8|2371.5|8
1650854100000|2022-04-25 02:35:00|2381.8|2370.5|2381|2369.8|2382.3|2371|2381|2369.8|12
1650854400000|2022-04-25 02:40:00|2381.8|2370.5|2382|2370.8|2382|2370.8|2381.5|2370.3|3
1650854700000|2022-04-25 02:45:00|2382.3|2371|2381.5|2370.3|2382.8|2371.5|2380.8|2369.3|9
1650855000000|2022-04-25 02:50:00|2381.8|2370.5|2381.5|2370.3|2381.8|2370.5|2381.3|2370|5
1650855300000|2022-04-25 02:55:00|2382|2370.8|2381.3|2370|2382|2370.8|2380.8|2369.5|7
1650855600000|2022-04-25 03:00:00|2381.8|2370.5|2382|2370.8|2382.3|2371|2381.8|2370.5|8
1650855900000|2022-04-25 03:05:00|2382.5|2371.3|2382.8|2371.5|2383.5|2372.3|2382|2370.8|38
1650856200000|2022-04-25 03:10:00|2383.5|2372.3|2382.3|2371|2384.3|2373|2382.3|2371|12
1650856500000|2022-04-25 03:15:00|2383|2371.8|2381.5|2370.3|2383|2371.8|2381.5|2370.3|4
1650856800000|2022-04-25 03:20:00|2381.3|2370|2377|2365.8|2381.3|2370|2377|2365.8|11
1650857100000|2022-04-25 03:25:00|2377.5|2366.3|2378.3|2367|2378.5|2367.3|2376.8|2365.5|8
1650858300000|2022-04-25 03:45:00|2379|2367.8|2378.8|2367.5|2379|2367.8|2378.5|2367.3|3
1650858600000|2022-04-25 03:50:00|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|2378.5|2367.3|1
1650860400000|2022-04-25 04:20:00|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|2378.8|2367.5|1
1650862200000|2022-04-25 04:50:00|2378.3|2367|2378|2366.8|2378.3|2367|2377.8|2366.5|3
1650862500000|2022-04-25 04:55:00|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|2377.8|2366.5|1
1650862800000|2022-04-25 05:00:00|2377.5|2363.5|2374.3|2363|2377.5|2363.8|2374.3|2363|5
1650863100000|2022-04-25 05:05:00|2373.8|2362.5|2374|2362.8|2374|2362.8|2373.8|2362.5|2
1650863700000|2022-04-25 05:15:00|2374.3|2363|2374.5|2363.3|2375|2363.8|2374.3|2363|3
1650864600000|2022-04-25 05:30:00|2374.3|2363|2373.3|2362|2374.3|2363|2373|2361.8|12
1650864900000|2022-04-25 05:35:00|2372.8|2361.5|2369.3|2358|2372.8|2361.5|2367.8|2356.5|11
1650865200000|2022-04-25 05:40:00|2369|2354.8|2367.8|2356.5|2369|2356.5|2367|2354.8|4
1650865500000|2022-04-25 05:45:00|2368.5|2357.3|2367.5|2356.3|2369|2357.8|2367.5|2356.3|5
1650865800000|2022-04-25 05:50:00|2367|2355.8|2368|2356.8|2368.3|2357|2366.5|2355.3|6
1650866100000|2022-04-25 05:55:00|2367.5|2356.3|2368|2356.8|2368|2356.8|2367.5|2356.3|3
1650866400000|2022-04-25 06:00:00|2367.5|2356.3|2367.3|2356|2367.5|2356.3|2367|2355.8|3
1650866700000|2022-04-25 06:05:00|2366.8|2355.5|2365.3|2354|2366.8|2355.5|2364.8|2353.5|5
1650867000000|2022-04-25 06:10:00|2364.3|2353|2363|2351.8|2364.3|2353|2363|2351.8|4
1650867300000|2022-04-25 06:15:00|2362.8|2351.5|2362.8|2351.5|2363.8|2352.5|2362.5|2351.3|9
1650867600000|2022-04-25 06:20:00|2363.3|2352|2365.8|2354.5|2367|2355.8|2362|2350.8|17
1650867900000|2022-04-25 06:25:00|2365.5|2354.3|2367.3|2356|2367.3|2356|2364.8|2353.5|8
1650868200000|2022-04-25 06:30:00|2367|2355.8|2366.5|2355.3|2367|2355.8|2365.5|2354.3|6
1650868500000|2022-04-25 06:35:00|2366.3|2355|2372.5|2361.3|2372.5|2361.3|2365.8|2354.5|11
1650868800000|2022-04-25 06:40:00|2374.8|2361.5|2371.3|2360|2375.3|2364|2371.3|2360|18
1650869100000|2022-04-25 06:45:00|2371|2359.8|2368.8|2357.5|2371|2359.8|2366.5|2355.3|16
1650869400000|2022-04-25 06:50:00|2368.3|2357|2371.3|2360|2371.8|2360.5|2366.5|2355.3|16
1650869700000|2022-04-25 06:55:00|2368.4|2362.4|2359.6|2353.6|2368.6|2362.6|2359.6|2353.6|109
1650870000000|2022-04-25 07:00:00|2359.9|2353.9|2363.9|2357.9|2364.1|2358.1|2358.6|2352.6|48
1650870300000|2022-04-25 07:05:00|2363.6|2357.6|2368.4|2362.4|2369.6|2363.6|2363.1|2357.1|36
1650870600000|2022-04-25 07:10:00|2368.6|2362.6|2370.9|2364.9|2373.9|2367.9|2368.6|2362.6|21
1650870900000|2022-04-25 07:15:00|2370.6|2364.6|2361.9|2355.9|2371.4|2365.4|2359.9|2353.9|71
1650871200000|2022-04-25 07:20:00|2362.1|2356.1|2359.4|2353.4|2362.1|2356.1|2358.6|2352.6|31
1650871500000|2022-04-25 07:25:00|2359.1|2353.1|2354.9|2348.9|2359.4|2353.4|2354.4|2348.4|33
1650871800000|2022-04-25 07:30:00|2355.1|2349.1|2359.6|2353.6|2359.6|2353.6|2354.1|2348.1|22
1650872100000|2022-04-25 07:35:00|2359.9|2353.9|2357.4|2351.4|2359.9|2353.9|2355.1|2349.1|16
1650872400000|2022-04-25 07:40:00|2357.6|2351.6|2355.9|2349.9|2357.6|2351.6|2355.6|2349.6|9
1650872700000|2022-04-25 07:45:00|2355.6|2349.6|2355.6|2349.6|2358.6|2352.6|2355.6|2349.6|21
1650873000000|2022-04-25 07:50:00|2355.4|2349.4|2353.4|2347.4|2355.4|2349.4|2352.6|2346.6|27
1650873300000|2022-04-25 07:55:00|2353.1|2347.1|2350.4|2344.4|2355.1|2349.1|2350.1|2344.1|27
1650873600000|2022-04-25 08:00:00|2350.1|2344.1|2352.1|2346.1|2356.4|2350.4|2349.9|2343.9|51
1650873900000|2022-04-25 08:05:00|2353.4|2347.4|2357.6|2351.6|2358.9|2352.9|2353.4|2347.4|36
1650874200000|2022-04-25 08:10:00|2357.9|2351.9|2363.4|2357.4|2363.4|2357.4|2357.4|2351.4|27
1650874500000|2022-04-25 08:15:00|2363.6|2357.6|2363.1|2357.1|2365.9|2359.9|2361.6|2355.6|18
1650874800000|2022-04-25 08:20:00|2362.9|2356.9|2355.4|2349.4|2362.9|2356.9|2355.4|2349.4|31
1650875100000|2022-04-25 08:25:00|2355.1|2349.1|2350.6|2344.6|2355.9|2349.9|2350.6|2344.6|44
1650875400000|2022-04-25 08:30:00|2350.1|2344.1|2336.6|2330.6|2350.1|2344.1|2333.1|2327.1|43
1650875700000|2022-04-25 08:35:00|2336.4|2330.4|2334.4|2328.4|2336.4|2330.4|2329.1|2323.1|36
1650876000000|2022-04-25 08:40:00|2334.1|2328.1|2335.1|2329.1|2335.1|2329.1|2329.9|2323.9|50
1650876300000|2022-04-25 08:45:00|2334.9|2328.9|2347.4|2341.4|2347.4|2341.4|2330.4|2324.4|51
1650876600000|2022-04-25 08:50:00|2347.9|2341.9|2344.1|2338.1|2347.9|2341.9|2343.6|2337.6|24
1650876900000|2022-04-25 08:55:00|2343.9|2337.9|2343.9|2337.9|2344.9|2338.9|2343.4|2337.4|12
1650877200000|2022-04-25 09:00:00|2343.6|2337.6|2344.1|2338.1|2344.9|2338.9|2343.1|2337.1|14
1650877500000|2022-04-25 09:05:00|2343.9|2337.9|2345.6|2339.6|2345.6|2339.6|2343.4|2337.4|12
1650877800000|2022-04-25 09:10:00|2344.9|2338.9|2342.6|2336.6|2344.9|2338.9|2342.6|2336.6|13
1650878100000|2022-04-25 09:15:00|2342.4|2336.4|2344.4|2338.4|2345.1|2339.1|2341.6|2335.6|28
1650878400000|2022-04-25 09:20:00|2343.9|2337.9|2341.1|2335.1|2343.9|2337.9|2340.9|2334.9|12
1650878700000|2022-04-25 09:25:00|2340.9|2334.9|2342.9|2336.9|2343.1|2337.1|2338.9|2332.9|30
1650879000000|2022-04-25 09:30:00|2343.1|2337.1|2343.4|2337.4|2344.4|2338.4|2343.1|2337.1|17
1650879300000|2022-04-25 09:35:00|2343.1|2337.1|2342.9|2336.9|2344.6|2338.6|2342.4|2336.4|26
1650879600000|2022-04-25 09:40:00|2343.6|2337.6|2343.1|2337.1|2343.9|2337.9|2343.1|2337.1|7
1650879900000|2022-04-25 09:45:00|2343.4|2337.4|2348.6|2342.6|2350.3|2344.3|2343.4|2337.4|25
1650880200000|2022-04-25 09:50:00|2348.9|2342.9|2351.4|2345.4|2351.4|2345.4|2348.4|2342.4|9
1650880500000|2022-04-25 09:55:00|2352.1|2346.1|2351.4|2345.4|2353.1|2347.1|2351.4|2345.4|10
1650880800000|2022-04-25 10:00:00|2350.6|2344.6|2352.6|2346.6|2353.1|2347.1|2349.6|2343.6|38
1650881100000|2022-04-25 10:05:00|2352.9|2346.9|2355.9|2349.9|2358.6|2352.6|2352.9|2346.9|35
1650881400000|2022-04-25 10:10:00|2355.4|2349.4|2363.1|2357.1|2363.9|2357.9|2354.9|2348.9|35
1650881700000|2022-04-25 10:15:00|2363.6|2357.6|2370.1|2364.1|2372.4|2366.4|2363.6|2357.6|24
1650882000000|2022-04-25 10:20:00|2369.9|2363.9|2368.9|2362.9|2370.1|2364.1|2368.9|2362.9|9
1650882300000|2022-04-25 10:25:00|2368.1|2362.1|2364.6|2358.6|2369.1|2363.1|2364.6|2358.6|19
1650882600000|2022-04-25 10:30:00|2364.4|2358.4|2361.6|2355.6|2364.6|2358.6|2361.1|2355.1|15
1650882900000|2022-04-25 10:35:00|2361.4|2355.4|2361.6|2355.6|2362.1|2356.1|2360.9|2354.9|18
1650883200000|2022-04-25 10:40:00|2361.4|2355.4|2355.9|2349.9|2361.4|2355.4|2355.4|2349.4|34
1650883500000|2022-04-25 10:45:00|2355.6|2349.6|2356.9|2350.9|2357.1|2351.1|2354.9|2348.9|17
1650883800000|2022-04-25 10:50:00|2357.1|2351.1|2358.1|2352.1|2359.4|2353.4|2357.1|2351.1|52
1650884100000|2022-04-25 10:55:00|2357.9|2351.9|2358.4|2352.4|2359.4|2353.4|2357.9|2351.9|15
1650884400000|2022-04-25 11:00:00|2358.6|2352.6|2355.1|2349.1|2358.6|2352.6|2355.1|2349.1|46
1650884700000|2022-04-25 11:05:00|2354.9|2348.9|2354.4|2348.4|2354.9|2348.9|2351.6|2345.6|39
1650885000000|2022-04-25 11:10:00|2354.6|2348.6|2357.9|2351.9|2358.6|2352.6|2354.6|2348.6|13
1650885300000|2022-04-25 11:15:00|2357.4|2351.4|2357.1|2351.1|2357.4|2351.4|2356.9|2350.9|6
1650885600000|2022-04-25 11:20:00|2357.4|2351.4|2364.1|2358.1|2365.4|2359.4|2357.1|2351.1|43
1650885900000|2022-04-25 11:25:00|2363.9|2357.9|2364.6|2358.6|2367.1|2361.1|2363.9|2357.9|36
1650886200000|2022-04-25 11:30:00|2364.9|2358.9|2363.4|2357.4|2365.1|2359.1|2362.4|2356.4|40
1650886500000|2022-04-25 11:35:00|2363.1|2357.1|2359.6|2353.6|2363.4|2357.4|2359.6|2353.6|30
1650886800000|2022-04-25 11:40:00|2359.9|2353.9|2357.4|2351.4|2359.9|2353.9|2357.4|2351.4|32
1650887100000|2022-04-25 11:45:00|2357.1|2351.1|2360.9|2354.9|2364.9|2358.9|2356.1|2350.1|56
1650887400000|2022-04-25 11:50:00|2361.1|2355.1|2364.6|2358.6|2369.4|2363.4|2361.1|2355.1|56
1650887700000|2022-04-25 11:55:00|2365.4|2359.4|2365.4|2359.4|2366.4|2360.4|2364.4|2358.4|15
1650888000000|2022-04-25 12:00:00|2365.6|2359.6|2366.4|2360.4|2367.6|2361.6|2364.9|2358.9|26
1650888300000|2022-04-25 12:05:00|2366.1|2360.1|2364.1|2358.1|2366.1|2360.1|2364.1|2358.1|6
1650888600000|2022-04-25 12:10:00|2364.4|2358.4|2372.4|2366.4|2372.6|2366.6|2364.4|2358.4|42
1650888900000|2022-04-25 12:15:00|2372.1|2366.1|2371.4|2365.4|2372.1|2366.1|2369.4|2363.4|33
1650889200000|2022-04-25 12:20:00|2370.9|2364.9|2366.1|2360.1|2372.1|2366.1|2365.4|2359.4|35
1650889500000|2022-04-25 12:25:00|2365.9|2359.9|2360.4|2354.4|2365.9|2359.9|2359.6|2353.6|28
1650889800000|2022-04-25 12:30:00|2360.6|2354.6|2356.9|2350.9|2361.4|2355.4|2355.4|2349.4|58
1650890100000|2022-04-25 12:35:00|2356.6|2350.6|2360.9|2354.9|2360.9|2354.9|2356.4|2350.4|41
1650890400000|2022-04-25 12:40:00|2361.1|2355.1|2362.6|2356.6|2364.1|2358.1|2360.9|2354.9|41
1650890700000|2022-04-25 12:45:00|2362.4|2356.4|2358.1|2352.1|2362.6|2356.6|2358.1|2352.1|20
1650891000000|2022-04-25 12:50:00|2357.6|2351.6|2354.6|2348.6|2358.1|2352.1|2353.9|2347.9|27
1650891300000|2022-04-25 12:55:00|2354.4|2348.4|2356.4|2350.4|2356.4|2350.4|2353.1|2347.1|75
1650891600000|2022-04-25 13:00:00|2356.6|2350.6|2350.1|2344.1|2358.8|2352.8|2349.4|2343.4|103
1650891900000|2022-04-25 13:05:00|2350.4|2344.4|2348.9|2342.9|2351.6|2345.6|2346.6|2340.6|87
1650892200000|2022-04-25 13:10:00|2348.6|2342.6|2340.4|2334.4|2348.6|2342.6|2340.4|2334.4|84
1650892500000|2022-04-25 13:15:00|2340.1|2334.1|2339.6|2333.6|2341.4|2335.4|2338.4|2332.4|56
1650892800000|2022-04-25 13:20:00|2339.9|2333.9|2340.1|2334.1|2342.4|2336.4|2338.9|2332.9|49
1650893100000|2022-04-25 13:25:00|2340.4|2334.4|2340.9|2334.9|2342.6|2336.6|2338.6|2332.6|40
1650893400000|2022-04-25 13:30:00|2340.6|2334.6|2341.1|2335.1|2342.9|2336.9|2340.4|2334.4|61
1650893700000|2022-04-25 13:35:00|2341.4|2335.4|2340.4|2334.4|2341.9|2335.9|2340.1|2334.1|23
1650894000000|2022-04-25 13:40:00|2340.6|2334.6|2334.6|2328.6|2340.6|2334.6|2334.6|2328.6|35
1650894300000|2022-04-25 13:45:00|2335.1|2329.1|2334.6|2328.6|2335.6|2329.6|2332.6|2326.6|20
1650894600000|2022-04-25 13:50:00|2334.9|2328.9|2338.1|2332.1|2338.1|2332.1|2334.9|2328.9|20
1650894900000|2022-04-25 13:55:00|2337.6|2331.6|2339.9|2333.9|2341.4|2335.4|2337.6|2331.6|41
1650895200000|2022-04-25 14:00:00|2340.1|2334.1|2336.1|2330.1|2344.9|2338.9|2335.9|2329.9|53
1650895500000|2022-04-25 14:05:00|2335.9|2329.9|2333.4|2327.4|2336.6|2330.6|2331.6|2325.6|56
1650895800000|2022-04-25 14:10:00|2333.1|2327.1|2333.6|2327.6|2334.6|2328.6|2332.1|2326.1|32
1650896100000|2022-04-25 14:15:00|2333.4|2327.4|2334.1|2328.1|2334.9|2328.9|2333.4|2327.4|17
1650896400000|2022-04-25 14:20:00|2333.9|2327.9|2334.4|2328.4|2335.1|2329.1|2333.6|2327.6|42
1650896700000|2022-04-25 14:25:00|2334.6|2328.6|2335.4|2329.4|2336.9|2330.9|2334.6|2328.6|20
1650897000000|2022-04-25 14:30:00|2335.6|2329.6|2333.9|2327.9|2337.1|2331.1|2333.6|2327.6|46
1650897300000|2022-04-25 14:35:00|2334.1|2328.1|2337.4|2331.4|2337.4|2331.4|2333.6|2327.6|42
1650897600000|2022-04-25 14:40:00|2337.9|2331.9|2336.9|2330.9|2338.4|2332.4|2336.9|2330.9|24
1650897900000|2022-04-25 14:45:00|2336.6|2330.6|2334.6|2328.6|2336.6|2330.6|2334.1|2328.1|17
1650898200000|2022-04-25 14:50:00|2334.9|2328.9|2330.9|2324.9|2335.4|2329.4|2330.6|2324.6|27
1650898500000|2022-04-25 14:55:00|2330.6|2324.6|2328.6|2322.6|2332.4|2326.4|2328.6|2322.6|43
1650898800000|2022-04-25 15:00:00|2327.9|2321.9|2325.1|2319.1|2328.4|2322.4|2324.4|2318.4|62
1650899100000|2022-04-25 15:05:00|2324.6|2318.6|2325.6|2319.6|2326.6|2320.6|2324.6|2318.6|27
1650899400000|2022-04-25 15:10:00|2325.1|2319.1|2326.1|2320.1|2326.9|2320.9|2325.1|2319.1|33
1650899700000|2022-04-25 15:15:00|2325.9|2319.9|2330.9|2324.9|2332.1|2326.1|2325.9|2319.9|42
1650900000000|2022-04-25 15:20:00|2330.6|2324.6|2331.4|2325.4|2331.9|2325.9|2330.4|2324.4|43
1650900300000|2022-04-25 15:25:00|2331.6|2325.6|2334.1|2328.1|2334.6|2328.6|2331.6|2325.6|28
1650900600000|2022-04-25 15:30:00|2334.6|2328.6|2333.9|2327.9|2336.1|2330.1|2333.9|2327.9|15
1650900900000|2022-04-25 15:35:00|2333.6|2327.6|2330.9|2324.9|2334.1|2328.1|2330.9|2324.9|27
1650901200000|2022-04-25 15:40:00|2330.4|2324.4|2335.9|2329.9|2336.1|2330.1|2329.1|2323.1|49
1650901500000|2022-04-25 15:45:00|2335.6|2329.6|2336.4|2330.4|2338.4|2332.4|2334.6|2328.6|62
1650901800000|2022-04-25 15:50:00|2336.1|2330.1|2326.9|2320.9|2336.1|2330.1|2326.1|2320.1|51
1650902100000|2022-04-25 15:55:00|2326.6|2320.6|2326.4|2320.4|2327.1|2321.1|2326.1|2320.1|20
1650902400000|2022-04-25 16:00:00|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|20
1650902700000|2022-04-25 16:05:00|2326.1|2320.1|2326.9|2320.9|2326.9|2320.9|2326.1|2320.1|19
1650903000000|2022-04-25 16:10:00|2326.6|2320.6|2331.1|2325.1|2332.1|2326.1|2326.6|2320.6|15
1650903300000|2022-04-25 16:15:00|2332.1|2326.1|2333.9|2327.9|2334.9|2328.9|2332.1|2326.1|28
1650903600000|2022-04-25 16:20:00|2334.1|2328.1|2335.6|2329.6|2336.4|2330.4|2333.9|2327.9|35
1650903900000|2022-04-25 16:25:00|2335.4|2329.4|2339.6|2333.6|2339.6|2333.6|2333.9|2327.9|26
1650904200000|2022-04-25 16:30:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|46
1650904500000|2022-04-25 16:35:00|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|8
1650905100000|2022-04-25 16:45:00|2339.4|2333.4|2342.9|2336.9|2343.1|2337.1|2338.9|2332.9|29
1650905400000|2022-04-25 16:50:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2342.1|2336.1|34
1650905700000|2022-04-25 16:55:00|2343|2337|2345.4|2339.4|2345.8|2339.8|2343|2337|36
1650931200000|2022-04-26 00:00:00|2358|2346.8|2357.5|2346.3|2358.5|2347.3|2357.5|2346.3|5
1650931500000|2022-04-26 00:05:00|2357|2345.8|2355.8|2344.5|2360|2348.8|2354.3|2343|20
1650931800000|2022-04-26 00:10:00|2356|2344.8|2356|2344.8|2356|2344.8|2356|2344.8|1
1650932100000|2022-04-26 00:15:00|2356.5|2345.3|2357.5|2346.3|2357.5|2346.3|2356.5|2345.3|6
1650932400000|2022-04-26 00:20:00|2358|2346.8|2357.5|2346.3|2358|2346.8|2357.5|2346.3|3
1650933300000|2022-04-26 00:35:00|2356.3|2345|2356.8|2345.5|2356.8|2345.5|2356.3|2345|2
1650933600000|2022-04-26 00:40:00|2357.3|2346|2358|2346.8|2358|2346.8|2357.3|2346|4
1650933900000|2022-04-26 00:45:00|2357.5|2346.3|2358.3|2347|2358.8|2347.5|2357.5|2346.3|7
1650934200000|2022-04-26 00:50:00|2358.5|2347.3|2358.3|2347|2358.5|2347.3|2358.3|2347|2
1650934500000|2022-04-26 00:55:00|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|2358.5|2347.3|1
1650934800000|2022-04-26 01:00:00|2358|2346.8|2356.8|2345.5|2358|2346.8|2355.3|2344|52
1650935100000|2022-04-26 01:05:00|2356.5|2345.3|2356.8|2345.5|2357.3|2346|2356|2344.8|22
1650935400000|2022-04-26 01:10:00|2356.5|2345.3|2356.3|2345|2356.8|2345.5|2356|2344.8|6
1650935700000|2022-04-26 01:15:00|2356|2344.8|2350.3|2339|2356|2344.8|2350.3|2339|23
1650936000000|2022-04-26 01:20:00|2350.5|2339.3|2349.8|2338.5|2350.5|2339.3|2349.3|2338|8
1650936300000|2022-04-26 01:25:00|2348.8|2337.5|2348.8|2337.5|2349.3|2338|2347.5|2336.3|23
1650936600000|2022-04-26 01:30:00|2349.3|2338|2347.8|2336.5|2350|2338.8|2347.5|2336.3|13
1650936900000|2022-04-26 01:35:00|2347|2335.8|2347.8|2336.5|2347.8|2336.5|2346.8|2335.5|5
1650937200000|2022-04-26 01:40:00|2348|2336.8|2347.5|2336.3|2349.5|2338.3|2347.5|2336.3|10
1650937500000|2022-04-26 01:45:00|2347|2335.8|2346|2334.8|2347|2335.8|2345.5|2334.3|6
1650937800000|2022-04-26 01:50:00|2345.5|2334.3|2345.5|2334.3|2345.8|2334.5|2345.5|2334.3|3
1650938100000|2022-04-26 01:55:00|2345|2333.8|2345|2333.8|2345|2333.8|2344.8|2333.5|3
1650938700000|2022-04-26 02:05:00|2345.5|2334.3|2346.3|2335|2346.5|2335.3|2345.5|2334.3|8
1650939000000|2022-04-26 02:10:00|2346.5|2335.3|2346.8|2335.5|2346.8|2335.5|2346.5|2335.3|2
1650939300000|2022-04-26 02:15:00|2347.3|2336|2346.5|2335.3|2347.3|2336|2346|2334.8|9
1650939900000|2022-04-26 02:25:00|2347|2335.8|2346.8|2335.5|2347|2335.8|2346.8|2335.5|2
1650940200000|2022-04-26 02:30:00|2347.3|2336|2351.5|2340.3|2351.5|2340.3|2347.3|2336|21
1650940500000|2022-04-26 02:35:00|2351.3|2340|2354.3|2343|2354.8|2343.5|2351|2339.8|7
1650940800000|2022-04-26 02:40:00|2354.8|2343.5|2355|2343.8|2356.5|2345.3|2354.3|2343|21
1650941100000|2022-04-26 02:45:00|2354.5|2343.3|2357.8|2346.5|2359|2347.8|2354.5|2343.3|24
1650941400000|2022-04-26 02:50:00|2357.3|2346|2358.8|2347.5|2360|2348.8|2356|2344.8|33
1650941700000|2022-04-26 02:55:00|2359.3|2348|2361.8|2350.5|2361.8|2350.5|2357.3|2346|23
1650942000000|2022-04-26 03:00:00|2362|2350.8|2361|2349.8|2362|2350.8|2361|2349.8|7
1650942300000|2022-04-26 03:05:00|2361.3|2350|2360.8|2349.5|2364.5|2352.8|2360.5|2349.3|13
1650942600000|2022-04-26 03:10:00|2361.8|2350.5|2362.3|2351|2363.3|2352|2361.8|2350.5|6
1650942900000|2022-04-26 03:15:00|2362.5|2351.3|2362.5|2351.3|2362.5|2351.3|2362.3|2351|3
1650943200000|2022-04-26 03:20:00|2362.3|2351|2362.5|2351.3|2362.5|2351.3|2362.3|2351|2
1650943500000|2022-04-26 03:25:00|2362|2350.8|2362.3|2351|2362.5|2351.3|2362|2350.8|4
1650944100000|2022-04-26 03:35:00|2362.5|2351.3|2362.8|2351.5|2362.8|2351.5|2362.5|2351.3|2
1650944400000|2022-04-26 03:40:00|2363|2351.8|2366.5|2355.3|2367.3|2356|2363|2351.8|12
1650944700000|2022-04-26 03:45:00|2367|2355.8|2367.8|2356.5|2369.8|2358.5|2367|2355.8|11
1650945000000|2022-04-26 03:50:00|2368.3|2357|2367.8|2356.5|2370.3|2359|2367.5|2356.3|14
1650946500000|2022-04-26 04:15:00|2367|2355.8|2366.8|2355.5|2367|2355.8|2366.8|2355.5|2
1650948300000|2022-04-26 04:45:00|2367.3|2356|2369.8|2358.5|2370.3|2359|2367.3|2356|6
1650949500000|2022-04-26 05:05:00|2369.3|2358|2365.5|2354.3|2369.3|2358|2365.5|2354.3|9
1650949800000|2022-04-26 05:10:00|2365.3|2354|2365.5|2354.3|2365.5|2354.3|2365.3|2354|2
1650950100000|2022-04-26 05:15:00|2365.3|2354|2365.5|2354.3|2365.5|2354.3|2365.3|2354|2
1650950400000|2022-04-26 05:20:00|2365.3|2354|2365.3|2354|2365.5|2354.3|2365.3|2354|3
1650950700000|2022-04-26 05:25:00|2365.5|2354.3|2365|2353.8|2365.5|2354.3|2365|2353.8|2
1650951000000|2022-04-26 05:30:00|2364.5|2353.3|2360.5|2349.3|2364.5|2353.3|2358.3|2347|41
1650951300000|2022-04-26 05:35:00|2360.3|2349|2357.3|2346|2360.3|2349|2357.3|2346|12
1650951600000|2022-04-26 05:40:00|2357.8|2346.5|2358|2346.8|2358|2346.8|2357.8|2346.5|2
1650951900000|2022-04-26 05:45:00|2358.3|2347|2355|2343.8|2358.5|2347.3|2354.5|2343.3|14
1650952200000|2022-04-26 05:50:00|2355.5|2344.3|2356|2344.8|2357|2345.8|2355.3|2344|12
1650952500000|2022-04-26 05:55:00|2355.8|2344.5|2356.5|2345.3|2356.5|2345.3|2355|2343.8|8
1650952800000|2022-04-26 06:00:00|2355.5|2344.3|2354|2342.8|2356.3|2345|2352.3|2341|24
1650953100000|2022-04-26 06:05:00|2353.5|2342.3|2352.8|2341.5|2353.5|2342.3|2352.8|2341.5|9
1650953400000|2022-04-26 06:10:00|2353|2341.8|2352|2340.8|2353|2341.8|2351.8|2340.5|8
1650953700000|2022-04-26 06:15:00|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|2351.8|2340.5|1
1650954000000|2022-04-26 06:20:00|2351.5|2340.3|2350.8|2339.5|2351.5|2340.3|2350.8|2339.5|3
1650954300000|2022-04-26 06:25:00|2351|2339.8|2351|2339.8|2351|2339.8|2351|2339.8|1
1650954600000|2022-04-26 06:30:00|2351.3|2340|2347.5|2336.3|2351.3|2340|2344|2332|28
1650954900000|2022-04-26 06:35:00|2347.8|2336.5|2342|2330.8|2347.8|2336.5|2341.5|2330.3|20
1650955200000|2022-04-26 06:40:00|2342.5|2331.3|2341.8|2330.5|2343.5|2332.3|2341.8|2330.5|6
1650955500000|2022-04-26 06:45:00|2343|2331.8|2345.5|2334.3|2347.5|2336.3|2343|2331.8|12
1650955800000|2022-04-26 06:50:00|2345.8|2334.5|2344.8|2333.5|2345.8|2334.5|2344.3|2333|7
1650956100000|2022-04-26 06:55:00|2345|2333.8|2341.4|2335.4|2345|2337.1|2341.4|2333.8|13
1650956400000|2022-04-26 07:00:00|2341.6|2335.6|2325.1|2319.1|2341.9|2335.9|2324.4|2318.4|80
1650956700000|2022-04-26 07:05:00|2324.9|2318.9|2329.1|2323.1|2329.4|2323.4|2324.9|2318.9|19
1650957000000|2022-04-26 07:10:00|2328.9|2322.9|2327.6|2321.6|2329.4|2323.4|2327.4|2321.4|30
1650957300000|2022-04-26 07:15:00|2327.9|2321.9|2328.9|2322.9|2328.9|2322.9|2327.6|2321.6|21
1650957600000|2022-04-26 07:20:00|2328.6|2322.6|2325.6|2319.6|2328.6|2322.6|2324.4|2318.4|28
1650957900000|2022-04-26 07:25:00|2325.4|2319.4|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|3
1650958200000|2022-04-26 07:30:00|2325.1|2319.1|2330.4|2324.4|2330.9|2324.9|2325.1|2319.1|43
1650958500000|2022-04-26 07:35:00|2330.6|2324.6|2336.6|2330.6|2337.4|2331.4|2329.4|2323.4|55
1650958800000|2022-04-26 07:40:00|2336.4|2330.4|2339.6|2333.6|2341.1|2335.1|2335.4|2329.4|60
1650959100000|2022-04-26 07:45:00|2339.1|2333.1|2343.4|2337.4|2343.4|2337.4|2339.1|2333.1|11
1650959400000|2022-04-26 07:50:00|2343.6|2337.6|2346.9|2340.9|2346.9|2340.9|2343.6|2337.6|10
1650959700000|2022-04-26 07:55:00|2347.9|2341.9|2349.9|2343.9|2350.1|2344.1|2345.4|2339.4|27
1650960000000|2022-04-26 08:00:00|2350.1|2344.1|2351.6|2345.6|2352.1|2346.1|2349.9|2343.9|30
1650960300000|2022-04-26 08:05:00|2351.4|2345.4|2349.9|2343.9|2351.4|2345.4|2349.4|2343.4|23
1650960600000|2022-04-26 08:10:00|2350.1|2344.1|2350.4|2344.4|2350.9|2344.9|2348.9|2342.9|18
1650960900000|2022-04-26 08:15:00|2350.1|2344.1|2346.4|2340.4|2350.1|2344.1|2346.4|2340.4|9
1650961200000|2022-04-26 08:20:00|2346.1|2340.1|2346.9|2340.9|2347.9|2341.9|2345.6|2339.6|19
1650961500000|2022-04-26 08:25:00|2347.1|2341.1|2346.1|2340.1|2347.4|2341.4|2345.6|2339.6|9
1650961800000|2022-04-26 08:30:00|2346.4|2340.4|2345.6|2339.6|2347.9|2341.9|2345.4|2339.4|14
1650962100000|2022-04-26 08:35:00|2345.4|2339.4|2346.4|2340.4|2346.4|2340.4|2344.9|2338.9|8
1650962400000|2022-04-26 08:40:00|2346.6|2340.6|2345.4|2339.4|2346.6|2340.6|2345.4|2339.4|5
1650962700000|2022-04-26 08:45:00|2345.1|2339.1|2341.9|2335.9|2345.1|2339.1|2341.6|2335.6|11
1650963000000|2022-04-26 08:50:00|2341.6|2335.6|2343.9|2337.9|2345.6|2339.6|2341.6|2335.6|20
1650963300000|2022-04-26 08:55:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|4
1650963600000|2022-04-26 09:00:00|2343.1|2337.1|2339.1|2333.1|2343.4|2337.4|2339.1|2333.1|16
1650963900000|2022-04-26 09:05:00|2339.4|2333.4|2338.4|2332.4|2341.4|2335.4|2338.4|2332.4|16
1650964200000|2022-04-26 09:10:00|2338.9|2332.9|2342.1|2336.1|2345.9|2339.9|2338.9|2332.9|13
1650964500000|2022-04-26 09:15:00|2341.9|2335.9|2338.6|2332.6|2342.1|2336.1|2338.6|2332.6|14
1650964800000|2022-04-26 09:20:00|2338.4|2332.4|2338.6|2332.6|2339.4|2333.4|2337.6|2331.6|12
1650965100000|2022-04-26 09:25:00|2338.9|2332.9|2338.1|2332.1|2340.6|2334.6|2338.1|2332.1|17
1650965400000|2022-04-26 09:30:00|2337.6|2331.6|2338.9|2332.9|2339.6|2333.6|2337.6|2331.6|14
1650965700000|2022-04-26 09:35:00|2339.9|2333.9|2338.6|2332.6|2340.6|2334.6|2338.6|2332.6|14
1650966000000|2022-04-26 09:40:00|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2337.4|2331.4|14
1650966300000|2022-04-26 09:45:00|2339.1|2333.1|2339.9|2333.9|2340.6|2334.6|2339.1|2333.1|7
1650966600000|2022-04-26 09:50:00|2340.1|2334.1|2341.6|2335.6|2342.4|2336.4|2340.1|2334.1|13
1650967200000|2022-04-26 10:00:00|2341.9|2335.9|2346.4|2340.4|2347.4|2341.4|2341.9|2335.9|24
1650967500000|2022-04-26 10:05:00|2346.1|2340.1|2342.1|2336.1|2346.1|2340.1|2342.1|2336.1|16
1650967800000|2022-04-26 10:10:00|2341.9|2335.9|2339.4|2333.4|2341.9|2335.9|2339.1|2333.1|20
1650968100000|2022-04-26 10:15:00|2339.1|2333.1|2336.9|2330.9|2339.1|2333.1|2336.6|2330.6|23
1650968400000|2022-04-26 10:20:00|2337.1|2331.1|2340.1|2334.1|2340.1|2334.1|2336.4|2330.4|26
1650968700000|2022-04-26 10:25:00|2339.9|2333.9|2338.6|2332.6|2339.9|2333.9|2338.6|2332.6|15
1650969000000|2022-04-26 10:30:00|2338.4|2332.4|2336.4|2330.4|2340.1|2334.1|2336.1|2330.1|26
1650969300000|2022-04-26 10:35:00|2336.1|2330.1|2338.6|2332.6|2339.1|2333.1|2336.1|2330.1|23
1650969600000|2022-04-26 10:40:00|2338.4|2332.4|2338.9|2332.9|2339.9|2333.9|2338.4|2332.4|8
1650969900000|2022-04-26 10:45:00|2338.6|2332.6|2338.4|2332.4|2338.9|2332.9|2338.1|2332.1|7
1650970200000|2022-04-26 10:50:00|2338.1|2332.1|2340.1|2334.1|2340.6|2334.6|2337.9|2331.9|26
1650970500000|2022-04-26 10:55:00|2339.9|2333.9|2339.4|2333.4|2340.9|2334.9|2336.4|2330.4|36
1650970800000|2022-04-26 11:00:00|2340.6|2334.6|2340.4|2334.4|2340.9|2334.9|2340.4|2334.4|8
1650971100000|2022-04-26 11:05:00|2340.1|2334.1|2338.6|2332.6|2340.4|2334.4|2338.1|2332.1|26
1650971400000|2022-04-26 11:10:00|2338.4|2332.4|2340.4|2334.4|2340.9|2334.9|2338.1|2332.1|11
1650971700000|2022-04-26 11:15:00|2340.6|2334.6|2340.9|2334.9|2341.6|2335.6|2339.9|2333.9|15
1650972000000|2022-04-26 11:20:00|2340.6|2334.6|2340.4|2334.4|2340.9|2334.9|2339.9|2333.9|14
1650972300000|2022-04-26 11:25:00|2340.1|2334.1|2349.4|2343.4|2349.4|2343.4|2340.1|2334.1|25
1650972600000|2022-04-26 11:30:00|2349.1|2343.1|2345.6|2339.6|2349.1|2343.1|2345.6|2339.6|20
1650972900000|2022-04-26 11:35:00|2345.9|2339.9|2345.6|2339.6|2346.4|2340.4|2345.6|2339.6|5
1650973200000|2022-04-26 11:40:00|2344.1|2338.1|2348.1|2342.1|2348.1|2342.1|2343.9|2337.9|12
1650973500000|2022-04-26 11:45:00|2348.4|2342.4|2358.6|2352.6|2359.9|2353.9|2345.9|2339.9|65
1650973800000|2022-04-26 11:50:00|2357.9|2351.9|2350.9|2344.9|2357.9|2351.9|2349.9|2343.9|34
1650974100000|2022-04-26 11:55:00|2350.6|2344.6|2350.4|2344.4|2351.1|2345.1|2348.9|2342.9|17
1650974400000|2022-04-26 12:00:00|2350.1|2344.1|2349.9|2343.9|2350.9|2344.9|2349.1|2343.1|15
1650974700000|2022-04-26 12:05:00|2349.6|2343.6|2349.1|2343.1|2350.1|2344.1|2348.9|2342.9|9
1650975000000|2022-04-26 12:10:00|2348.6|2342.6|2346.1|2340.1|2348.6|2342.6|2345.9|2339.9|9
1650975300000|2022-04-26 12:15:00|2344.9|2338.9|2342.6|2336.6|2344.9|2338.9|2341.1|2335.1|22
1650975600000|2022-04-26 12:20:00|2342.4|2336.4|2338.4|2332.4|2342.4|2336.4|2338.4|2332.4|40
1650975900000|2022-04-26 12:25:00|2338.1|2332.1|2334.1|2328.1|2338.1|2332.1|2334.1|2328.1|26
1650976200000|2022-04-26 12:30:00|2334.4|2328.4|2332.9|2326.9|2334.9|2328.9|2332.9|2326.9|22
1650976500000|2022-04-26 12:35:00|2332.1|2326.1|2334.4|2328.4|2334.4|2328.4|2331.1|2325.1|27
1650976800000|2022-04-26 12:40:00|2334.1|2328.1|2334.9|2328.9|2335.6|2329.6|2334.1|2328.1|13
1650977100000|2022-04-26 12:45:00|2334.6|2328.6|2331.6|2325.6|2334.6|2328.6|2331.6|2325.6|12
1650977400000|2022-04-26 12:50:00|2331.4|2325.4|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|7
1650977700000|2022-04-26 12:55:00|2331.1|2325.1|2333.9|2327.9|2334.1|2328.1|2329.6|2323.6|28
1650978000000|2022-04-26 13:00:00|2333.6|2327.6|2331.1|2325.1|2335.9|2329.9|2330.6|2324.6|50
1650978300000|2022-04-26 13:05:00|2330.9|2324.9|2332.6|2326.6|2333.1|2327.1|2329.1|2323.1|25
1650978600000|2022-04-26 13:10:00|2332.4|2326.4|2330.6|2324.6|2333.1|2327.1|2330.1|2324.1|24
1650978900000|2022-04-26 13:15:00|2329.9|2323.9|2329.9|2323.9|2330.6|2324.6|2329.1|2323.1|17
1650979200000|2022-04-26 13:20:00|2329.6|2323.6|2329.4|2323.4|2330.4|2324.4|2328.6|2322.6|18
1650979500000|2022-04-26 13:25:00|2329.6|2323.6|2330.1|2324.1|2330.4|2324.4|2328.9|2322.9|16
1650979800000|2022-04-26 13:30:00|2329.9|2323.9|2328.6|2322.6|2329.9|2323.9|2328.6|2322.6|14
1650980100000|2022-04-26 13:35:00|2328.4|2322.4|2325.4|2319.4|2328.4|2322.4|2324.6|2318.6|26
1650980400000|2022-04-26 13:40:00|2325.9|2319.9|2323.4|2317.4|2326.9|2320.9|2323.1|2317.1|24
1650980700000|2022-04-26 13:45:00|2322.9|2316.9|2321.9|2315.9|2323.4|2317.4|2320.4|2314.4|29
1650981000000|2022-04-26 13:50:00|2321.4|2315.4|2324.6|2318.6|2325.1|2319.1|2321.1|2315.1|32
1650981300000|2022-04-26 13:55:00|2324.4|2318.4|2321.4|2315.4|2324.4|2318.4|2321.4|2315.4|8
1650981600000|2022-04-26 14:00:00|2321.1|2315.1|2319.9|2313.9|2323.6|2317.6|2319.9|2313.9|26
1650981900000|2022-04-26 14:05:00|2319.6|2313.6|2318.9|2312.9|2321.1|2315.1|2318.9|2312.9|23
1650982200000|2022-04-26 14:10:00|2318.6|2312.6|2319.6|2313.6|2319.9|2313.9|2317.1|2311.1|35
1650982500000|2022-04-26 14:15:00|2319.9|2313.9|2314.1|2308.1|2320.6|2314.6|2314.1|2308.1|45
1650982800000|2022-04-26 14:20:00|2313.9|2307.9|2318.6|2312.6|2318.9|2312.9|2311.4|2305.4|51
1650983100000|2022-04-26 14:25:00|2318.9|2312.9|2308.9|2302.9|2318.9|2312.9|2307.9|2301.9|72
1650983400000|2022-04-26 14:30:00|2308.6|2302.6|2305.6|2299.6|2308.9|2302.9|2304.1|2298.1|57
1650983700000|2022-04-26 14:35:00|2305.4|2299.4|2317.4|2311.4|2319.6|2313.6|2305.4|2299.4|52
1650984000000|2022-04-26 14:40:00|2317.1|2311.1|2325.4|2319.4|2325.9|2319.9|2317.1|2311.1|45
1650984300000|2022-04-26 14:45:00|2325.1|2319.1|2320.1|2314.1|2327.9|2321.9|2319.9|2313.9|50
1650984600000|2022-04-26 14:50:00|2319.9|2313.9|2320.6|2314.6|2321.4|2315.4|2319.1|2313.1|19
1650984900000|2022-04-26 14:55:00|2320.4|2314.4|2321.9|2315.9|2324.4|2318.4|2319.9|2313.9|50
1650985200000|2022-04-26 15:00:00|2322.1|2316.1|2321.6|2315.6|2324.9|2318.9|2320.9|2314.9|57
1650985500000|2022-04-26 15:05:00|2320.1|2314.1|2320.4|2314.4|2322.4|2316.4|2319.6|2313.6|40
1650985800000|2022-04-26 15:10:00|2320.1|2314.1|2320.4|2314.4|2320.6|2314.6|2319.4|2313.4|21
1650986100000|2022-04-26 15:15:00|2320.6|2314.6|2323.6|2317.6|2326.1|2320.1|2320.1|2314.1|37
1650986400000|2022-04-26 15:20:00|2323.9|2317.9|2323.9|2317.9|2327.1|2321.1|2323.9|2317.9|29
1650986700000|2022-04-26 15:25:00|2323.6|2317.6|2327.5|2321.5|2327.5|2321.5|2323.6|2317.6|23
1650987000000|2022-04-26 15:30:00|2327.8|2321.8|2321.4|2315.4|2330.4|2324.4|2321.1|2315.1|45
1650987300000|2022-04-26 15:35:00|2321.6|2315.6|2326.6|2320.6|2326.6|2320.6|2320.4|2314.4|26
1650987600000|2022-04-26 15:40:00|2325.9|2319.9|2329.4|2323.4|2329.9|2323.9|2325.1|2319.1|75
1650987900000|2022-04-26 15:45:00|2329.6|2323.6|2330.4|2324.4|2330.6|2324.6|2329.4|2323.4|42
1650988200000|2022-04-26 15:50:00|2330.1|2324.1|2330.9|2324.9|2331.9|2325.9|2329.4|2323.4|66
1650988500000|2022-04-26 15:55:00|2330.6|2324.6|2330.1|2324.1|2333.9|2327.9|2328.4|2322.4|90
1650988800000|2022-04-26 16:00:00|2330.4|2324.4|2332.1|2326.1|2335.1|2329.1|2330.1|2324.1|53
1650989100000|2022-04-26 16:05:00|2331.6|2325.6|2331.1|2325.1|2332.9|2326.9|2329.9|2323.9|18
1650989400000|2022-04-26 16:10:00|2330.9|2324.9|2331.1|2325.1|2332.1|2326.1|2330.6|2324.6|14
1650989700000|2022-04-26 16:15:00|2330.9|2324.9|2333.9|2327.9|2334.6|2328.6|2330.9|2324.9|12
1650990000000|2022-04-26 16:20:00|2333.6|2327.6|2334.1|2328.1|2334.6|2328.6|2333.6|2327.6|14
1650990300000|2022-04-26 16:25:00|2333.9|2327.9|2334.4|2328.4|2334.9|2328.9|2333.6|2327.6|12
1650990600000|2022-04-26 16:30:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|3
1650991500000|2022-04-26 16:45:00|2334.4|2328.4|2342.6|2336.6|2343.9|2337.9|2334.4|2328.4|63
1650991800000|2022-04-26 16:50:00|2342.4|2336.4|2345.9|2339.9|2346.1|2340.1|2342.4|2336.4|13
1650992100000|2022-04-26 16:55:00|2345.6|2339.6|2349.5|2343.5|2349.5|2343.5|2344.1|2338.1|28
1651017600000|2022-04-27 00:00:00|2334.3|2323|2337.5|2326.3|2337.5|2326.3|2334.3|2323|4
1651017900000|2022-04-27 00:05:00|2337.3|2326|2337.5|2326.3|2337.5|2326.3|2337.3|2326|2
1651018200000|2022-04-27 00:10:00|2338.5|2327.3|2340|2328.8|2340.3|2329|2338.5|2327.3|6
1651018500000|2022-04-27 00:15:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|1
1651019100000|2022-04-27 00:25:00|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651019400000|2022-04-27 00:30:00|2340.5|2329.3|2339.5|2328.3|2340.8|2329.5|2339|2327.8|6
1651019700000|2022-04-27 00:35:00|2339.3|2328|2339.5|2328.3|2339.5|2328.3|2339.3|2328|2
1651020300000|2022-04-27 00:45:00|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651020900000|2022-04-27 00:55:00|2340.5|2329.3|2341.5|2330.3|2341.5|2330.3|2340|2328.8|5
1651021200000|2022-04-27 01:00:00|2342|2330.8|2341.8|2330.5|2345|2333.8|2341.5|2330.3|19
1651021500000|2022-04-27 01:05:00|2342|2330.8|2342|2330.8|2342|2330.8|2341.5|2330.3|11
1651021800000|2022-04-27 01:10:00|2342.3|2331|2340|2328.8|2342.3|2331|2339.3|2328|7
1651022700000|2022-04-27 01:25:00|2340.3|2329|2337.5|2326.3|2340.3|2329|2337.5|2326.3|6
1651023000000|2022-04-27 01:30:00|2337|2325.8|2337.3|2326|2337.3|2326|2337|2325.8|2
1651023300000|2022-04-27 01:35:00|2337|2325.8|2337.3|2326|2337.3|2326|2337|2325.8|2
1651023600000|2022-04-27 01:40:00|2337|2325.8|2337|2325.8|2337.3|2326|2336.8|2325.5|5
1651023900000|2022-04-27 01:45:00|2336.5|2325.3|2340.8|2329.5|2340.8|2329.5|2333.8|2322.5|27
1651024200000|2022-04-27 01:50:00|2341|2329.8|2341.8|2330.5|2342.3|2331|2341|2329.8|8
1651024500000|2022-04-27 01:55:00|2342.3|2331|2343.8|2332.5|2344.3|2333|2342.3|2331|7
1651024800000|2022-04-27 02:00:00|2343.5|2332.3|2343.5|2332.3|2343.8|2332.5|2343.5|2332.3|5
1651025100000|2022-04-27 02:05:00|2343.8|2332.5|2343.5|2332.3|2343.8|2332.5|2343.5|2332.3|12
1651025400000|2022-04-27 02:10:00|2343.3|2332|2344|2332.8|2344.3|2333|2343.3|2332|16
1651025700000|2022-04-27 02:15:00|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651026600000|2022-04-27 02:30:00|2344.3|2333|2339.3|2328|2344.3|2333|2338|2326.8|55
1651026900000|2022-04-27 02:35:00|2338.8|2327.5|2342.3|2331|2344|2332.8|2338.3|2327|21
1651027200000|2022-04-27 02:40:00|2341.8|2330.5|2342.5|2331.3|2342.8|2331.5|2340.8|2329.5|18
1651027500000|2022-04-27 02:45:00|2342.3|2331|2341.3|2330|2342.3|2331|2340.5|2329.3|28
1651027800000|2022-04-27 02:50:00|2341|2329.8|2342|2330.8|2342.3|2331|2341|2329.8|5
1651028100000|2022-04-27 02:55:00|2341.8|2330.5|2342.3|2331|2343|2331.8|2341.8|2330.5|6
1651028400000|2022-04-27 03:00:00|2342.8|2331.5|2342|2330.8|2342.8|2331.5|2341.5|2330.3|9
1651028700000|2022-04-27 03:05:00|2341.8|2330.5|2339|2327.8|2341.8|2330.5|2339|2327.8|4
1651029000000|2022-04-27 03:10:00|2339.3|2328|2340.3|2329|2341.3|2330|2339.3|2328|8
1651029300000|2022-04-27 03:15:00|2340.5|2329.3|2340.5|2329.3|2340.5|2329.3|2340.3|2329|5
1651029600000|2022-04-27 03:20:00|2340.3|2329|2340.3|2329|2341.5|2330.3|2339.8|2328.5|11
1651029900000|2022-04-27 03:25:00|2340|2328.8|2340.5|2329.3|2340.5|2329.3|2338.5|2327.3|7
1651030200000|2022-04-27 03:30:00|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|2340.8|2329.5|1
1651030500000|2022-04-27 03:35:00|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651030800000|2022-04-27 03:40:00|2340.5|2329.3|2340.3|2329|2340.5|2329.3|2340.3|2329|2
1651031100000|2022-04-27 03:45:00|2340|2328.8|2340|2328.8|2340|2328.8|2340|2328.8|1
1651031400000|2022-04-27 03:50:00|2339.8|2328.5|2337.8|2326.5|2339.8|2328.5|2337.8|2326.5|6
1651031700000|2022-04-27 03:55:00|2337.5|2326.3|2338.8|2327.5|2338.8|2327.5|2337.5|2326.3|3
1651032000000|2022-04-27 04:00:00|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|2338.5|2327.3|1
1651032600000|2022-04-27 04:10:00|2338.3|2327|2338.3|2327|2338.5|2327.3|2338.3|2327|3
1651032900000|2022-04-27 04:15:00|2338|2326.8|2338|2326.8|2338|2326.8|2338|2326.8|1
1651033200000|2022-04-27 04:20:00|2338.3|2327|2338.3|2327|2338.3|2327|2338.3|2327|1
1651034100000|2022-04-27 04:35:00|2337.5|2326.3|2338.3|2327|2338.3|2327|2337.5|2326.3|3
1651034400000|2022-04-27 04:40:00|2338|2326.8|2337.8|2326.5|2338|2326.8|2337.8|2326.5|2
1651035600000|2022-04-27 05:00:00|2338|2326.8|2338|2326.8|2338.3|2327|2337.8|2326.5|4
1651036200000|2022-04-27 05:10:00|2337.5|2326.3|2339.5|2328.3|2339.5|2328.3|2337.5|2326.3|6
1651036500000|2022-04-27 05:15:00|2340|2328.8|2340.5|2329.3|2340.5|2329.3|2339.5|2328.3|8
1651037100000|2022-04-27 05:25:00|2341|2329.8|2342.8|2331.5|2342.8|2331.5|2341|2329.8|2
1651037400000|2022-04-27 05:30:00|2343.3|2332|2342.5|2331.3|2343.3|2332|2340.5|2329.3|15
1651037700000|2022-04-27 05:35:00|2343.3|2332|2343|2331.8|2343.3|2332|2342.8|2331.5|6
1651038000000|2022-04-27 05:40:00|2343.5|2332.3|2341.3|2330|2343.5|2332.3|2341|2329.8|12
1651038300000|2022-04-27 05:45:00|2341|2329.8|2341|2329.8|2341|2329.8|2341|2329.8|1
1651038600000|2022-04-27 05:50:00|2341.3|2330|2341.5|2330.3|2341.5|2330.3|2341.3|2330|2
1651038900000|2022-04-27 05:55:00|2342|2330.8|2343.5|2332.3|2343.8|2332.5|2342|2330.8|4
1651039200000|2022-04-27 06:00:00|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|2343.8|2332.5|1
1651040100000|2022-04-27 06:15:00|2343.5|2332.3|2347.5|2336.3|2349|2337.8|2343.5|2332.3|17
1651040400000|2022-04-27 06:20:00|2348|2336.8|2348.8|2337.5|2349.5|2338.3|2347.5|2336.3|16
1651040700000|2022-04-27 06:25:00|2348.5|2337.3|2348.8|2337.5|2348.8|2337.5|2348.5|2337.3|4
1651041000000|2022-04-27 06:30:00|2348.5|2337.3|2348|2336.8|2348.5|2337.3|2348|2336.8|4
1651041300000|2022-04-27 06:35:00|2347.5|2336.3|2344.8|2333.5|2347.5|2336.3|2344|2332.8|22
1651041600000|2022-04-27 06:40:00|2344.5|2333.3|2346.5|2335.3|2348.8|2337.5|2344.5|2333.3|21
1651041900000|2022-04-27 06:45:00|2345.8|2334.5|2347|2335.8|2349|2337.8|2345|2333.8|16
1651042200000|2022-04-27 06:50:00|2346.5|2335.3|2345.5|2334.3|2346.5|2335.3|2344.8|2333.5|21
1651042500000|2022-04-27 06:55:00|2345.3|2334|2342.4|2336.4|2345.3|2336.6|2342.1|2334|11
1651042800000|2022-04-27 07:00:00|2342.1|2336.1|2349.1|2343.1|2349.6|2343.6|2341.1|2335.1|54
1651043100000|2022-04-27 07:05:00|2348.9|2342.9|2349.6|2343.6|2350.1|2344.1|2344.9|2338.9|25
1651043400000|2022-04-27 07:10:00|2351.6|2345.6|2350.1|2344.1|2351.9|2345.9|2349.6|2343.6|16
1651043700000|2022-04-27 07:15:00|2349.6|2343.6|2345.9|2339.9|2349.6|2343.6|2345.9|2339.9|20
1651044000000|2022-04-27 07:20:00|2345.6|2339.6|2341.1|2335.1|2345.6|2339.6|2340.6|2334.6|21
1651044300000|2022-04-27 07:25:00|2341.4|2335.4|2338.1|2332.1|2344.9|2338.9|2338.1|2332.1|18
1651044600000|2022-04-27 07:30:00|2338.4|2332.4|2336.1|2330.1|2341.4|2335.4|2336.1|2330.1|22
1651044900000|2022-04-27 07:35:00|2336.4|2330.4|2341.9|2335.9|2342.1|2336.1|2336.1|2330.1|13
1651045200000|2022-04-27 07:40:00|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.4|2335.4|20
1651045500000|2022-04-27 07:45:00|2341.6|2335.6|2341.1|2335.1|2342.6|2336.6|2337.9|2331.9|31
1651045800000|2022-04-27 07:50:00|2340.9|2334.9|2336.9|2330.9|2341.1|2335.1|2336.6|2330.6|18
1651046100000|2022-04-27 07:55:00|2336.1|2330.1|2335.4|2329.4|2337.4|2331.4|2333.6|2327.6|27
1651046400000|2022-04-27 08:00:00|2335.1|2329.1|2329.4|2323.4|2335.1|2329.1|2326.1|2320.1|47
1651046700000|2022-04-27 08:05:00|2329.6|2323.6|2332.4|2326.4|2333.4|2327.4|2329.6|2323.6|8
1651047000000|2022-04-27 08:10:00|2332.6|2326.6|2329.4|2323.4|2334.4|2328.4|2326.1|2320.1|38
1651047300000|2022-04-27 08:15:00|2329.1|2323.1|2325.4|2319.4|2329.1|2323.1|2324.9|2318.9|28
1651047600000|2022-04-27 08:20:00|2325.1|2319.1|2325.1|2319.1|2328.4|2322.4|2323.9|2317.9|23
1651047900000|2022-04-27 08:25:00|2325.4|2319.4|2330.1|2324.1|2334.1|2328.1|2325.4|2319.4|35
1651048200000|2022-04-27 08:30:00|2331.1|2325.1|2333.4|2327.4|2337.1|2331.1|2331.1|2325.1|33
1651048500000|2022-04-27 08:35:00|2333.1|2327.1|2336.1|2330.1|2336.6|2330.6|2333.1|2327.1|16
1651048800000|2022-04-27 08:40:00|2337.6|2331.6|2336.4|2330.4|2340.6|2334.6|2335.6|2329.6|26
1651049100000|2022-04-27 08:45:00|2336.6|2330.6|2334.6|2328.6|2336.6|2330.6|2334.1|2328.1|11
1651049400000|2022-04-27 08:50:00|2334.9|2328.9|2337.9|2331.9|2339.4|2333.4|2333.4|2327.4|17
1651049700000|2022-04-27 08:55:00|2337.6|2331.6|2333.6|2327.6|2337.6|2331.6|2333.4|2327.4|11
1651050000000|2022-04-27 09:00:00|2333.4|2327.4|2333.6|2327.6|2336.6|2330.6|2333.4|2327.4|11
1651050300000|2022-04-27 09:05:00|2333.4|2327.4|2332.4|2326.4|2333.4|2327.4|2327.9|2321.9|29
1651050600000|2022-04-27 09:10:00|2333.1|2327.1|2334.9|2328.9|2337.1|2331.1|2333.1|2327.1|22
1651050900000|2022-04-27 09:15:00|2334.6|2328.6|2330.4|2324.4|2334.6|2328.6|2328.4|2322.4|32
1651051200000|2022-04-27 09:20:00|2330.9|2324.9|2330.9|2324.9|2333.4|2327.4|2330.9|2324.9|11
1651051500000|2022-04-27 09:25:00|2330.6|2324.6|2324.4|2318.4|2330.6|2324.6|2324.4|2318.4|27
1651051800000|2022-04-27 09:30:00|2324.1|2318.1|2324.1|2318.1|2327.4|2321.4|2323.6|2317.6|36
1651052100000|2022-04-27 09:35:00|2323.9|2317.9|2328.6|2322.6|2331.6|2325.6|2323.4|2317.4|23
1651052400000|2022-04-27 09:40:00|2328.4|2322.4|2326.6|2320.6|2328.4|2322.4|2326.1|2320.1|14
1651052700000|2022-04-27 09:45:00|2326.4|2320.4|2323.4|2317.4|2326.4|2320.4|2323.4|2317.4|9
1651053000000|2022-04-27 09:50:00|2323.1|2317.1|2326.4|2320.4|2328.1|2322.1|2323.1|2317.1|21
1651053300000|2022-04-27 09:55:00|2326.1|2320.1|2323.1|2317.1|2326.6|2320.6|2322.6|2316.6|13
1651053600000|2022-04-27 10:00:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.1|2317.1|3
1651053900000|2022-04-27 10:05:00|2323.6|2317.6|2324.6|2318.6|2325.6|2319.6|2323.6|2317.6|17
1651054200000|2022-04-27 10:10:00|2324.4|2318.4|2332.9|2326.9|2334.1|2328.1|2324.4|2318.4|14
1651054500000|2022-04-27 10:15:00|2332.6|2326.6|2333.4|2327.4|2333.4|2327.4|2332.1|2326.1|9
1651054800000|2022-04-27 10:20:00|2334.1|2328.1|2330.4|2324.4|2336.6|2330.6|2328.6|2322.6|31
1651055100000|2022-04-27 10:25:00|2330.1|2324.1|2324.6|2318.6|2330.1|2324.1|2324.4|2318.4|26
1651055400000|2022-04-27 10:30:00|2324.4|2318.4|2324.1|2318.1|2324.9|2318.9|2321.9|2315.9|32
1651055700000|2022-04-27 10:35:00|2323.9|2317.9|2324.9|2318.9|2324.9|2318.9|2321.4|2315.4|15
1651056000000|2022-04-27 10:40:00|2324.6|2318.6|2324.1|2318.1|2325.9|2319.9|2324.1|2318.1|11
1651056300000|2022-04-27 10:45:00|2323.4|2317.4|2327.4|2321.4|2329.6|2323.6|2321.6|2315.6|33
1651056600000|2022-04-27 10:50:00|2327.1|2321.1|2324.9|2318.9|2327.1|2321.1|2324.6|2318.6|10
1651056900000|2022-04-27 10:55:00|2325.1|2319.1|2322.6|2316.6|2326.9|2320.9|2322.1|2316.1|31
1651057200000|2022-04-27 11:00:00|2322.9|2316.9|2321.9|2315.9|2323.9|2317.9|2321.6|2315.6|29
1651057500000|2022-04-27 11:05:00|2322.1|2316.1|2322.4|2316.4|2324.1|2318.1|2321.9|2315.9|9
1651057800000|2022-04-27 11:10:00|2322.1|2316.1|2322.9|2316.9|2323.6|2317.6|2321.9|2315.9|18
1651058100000|2022-04-27 11:15:00|2322.6|2316.6|2329.9|2323.9|2330.1|2324.1|2321.9|2315.9|23
1651058400000|2022-04-27 11:20:00|2330.1|2324.1|2328.4|2322.4|2330.1|2324.1|2327.9|2321.9|14
1651058700000|2022-04-27 11:25:00|2328.1|2322.1|2330.9|2324.9|2330.9|2324.9|2327.6|2321.6|22
1651059000000|2022-04-27 11:30:00|2330.6|2324.6|2325.6|2319.6|2330.6|2324.6|2322.9|2316.9|45
1651059300000|2022-04-27 11:35:00|2325.4|2319.4|2322.1|2316.1|2325.4|2319.4|2321.9|2315.9|32
1651059600000|2022-04-27 11:40:00|2321.9|2315.9|2323.9|2317.9|2324.1|2318.1|2321.6|2315.6|7
1651059900000|2022-04-27 11:45:00|2323.6|2317.6|2321.6|2315.6|2323.6|2317.6|2316.6|2310.6|49
1651060200000|2022-04-27 11:50:00|2321.9|2315.9|2317.6|2311.6|2321.9|2315.9|2316.6|2310.6|38
1651060500000|2022-04-27 11:55:00|2317.4|2311.4|2315.6|2309.6|2318.1|2312.1|2315.6|2309.6|28
1651060800000|2022-04-27 12:00:00|2315.4|2309.4|2315.6|2309.6|2315.9|2309.9|2313.1|2307.1|26
1651061100000|2022-04-27 12:05:00|2315.4|2309.4|2315.9|2309.9|2316.1|2310.1|2314.6|2308.6|14
1651061400000|2022-04-27 12:10:00|2315.6|2309.6|2314.1|2308.1|2315.6|2309.6|2313.6|2307.6|17
1651061700000|2022-04-27 12:15:00|2313.9|2307.9|2311.6|2305.6|2314.1|2308.1|2311.6|2305.6|16
1651062000000|2022-04-27 12:20:00|2311.4|2305.4|2313.1|2307.1|2313.9|2307.9|2311.4|2305.4|18
1651062300000|2022-04-27 12:25:00|2312.9|2306.9|2313.6|2307.6|2313.6|2307.6|2312.1|2306.1|19
1651062600000|2022-04-27 12:30:00|2312.6|2306.6|2308.1|2302.1|2312.6|2306.6|2306.6|2300.6|24
1651062900000|2022-04-27 12:35:00|2307.9|2301.9|2308.6|2302.6|2309.1|2303.1|2307.1|2301.1|19
1651063200000|2022-04-27 12:40:00|2309.1|2303.1|2307.1|2301.1|2309.1|2303.1|2305.9|2299.9|19
1651063500000|2022-04-27 12:45:00|2306.9|2300.9|2309.4|2303.4|2310.4|2304.4|2306.9|2300.9|26
1651063800000|2022-04-27 12:50:00|2309.1|2303.1|2310.9|2304.9|2311.6|2305.6|2308.9|2302.9|30
1651064100000|2022-04-27 12:55:00|2310.6|2304.6|2314.9|2308.9|2315.1|2309.1|2309.4|2303.4|31
1651064400000|2022-04-27 13:00:00|2314.6|2308.6|2307.1|2301.1|2316.1|2310.1|2307.1|2301.1|101
1651064700000|2022-04-27 13:05:00|2306.9|2300.9|2306.9|2300.9|2307.1|2301.1|2305.6|2299.6|17
1651065000000|2022-04-27 13:10:00|2306.6|2300.6|2308.4|2302.4|2308.4|2302.4|2305.6|2299.6|25
1651065300000|2022-04-27 13:15:00|2307.9|2301.9|2308.1|2302.1|2309.9|2303.9|2305.9|2299.9|53
1651065600000|2022-04-27 13:20:00|2307.9|2301.9|2309.1|2303.1|2309.4|2303.4|2307.4|2301.4|20
1651065900000|2022-04-27 13:25:00|2308.9|2302.9|2308.1|2302.1|2309.6|2303.6|2307.9|2301.9|37
1651066200000|2022-04-27 13:30:00|2307.4|2301.4|2305.6|2299.6|2307.9|2301.9|2305.6|2299.6|44
1651066500000|2022-04-27 13:35:00|2305.4|2299.4|2305.4|2299.4|2306.4|2300.4|2304.9|2298.9|18
1651066800000|2022-04-27 13:40:00|2305.1|2299.1|2306.9|2300.9|2307.6|2301.6|2304.6|2298.6|72
1651067100000|2022-04-27 13:45:00|2305.9|2299.9|2304.1|2298.1|2306.9|2300.9|2304.1|2298.1|21
1651067400000|2022-04-27 13:50:00|2303.6|2297.6|2304.1|2298.1|2305.6|2299.6|2303.1|2297.1|33
1651067700000|2022-04-27 13:55:00|2303.9|2297.9|2304.9|2298.9|2305.4|2299.4|2302.9|2296.9|20
1651068000000|2022-04-27 14:00:00|2304.6|2298.6|2303.9|2297.9|2304.9|2298.9|2302.9|2296.9|26
1651068300000|2022-04-27 14:05:00|2304.6|2298.6|2303.6|2297.6|2304.6|2298.6|2303.1|2297.1|19
1651068600000|2022-04-27 14:10:00|2302.9|2296.9|2299.9|2293.9|2303.1|2297.1|2299.9|2293.9|29
1651068900000|2022-04-27 14:15:00|2298.9|2292.9|2297.4|2291.4|2299.4|2293.4|2292.6|2286.6|41
1651069200000|2022-04-27 14:20:00|2297.1|2291.1|2291.1|2285.1|2297.1|2291.1|2290.9|2284.9|66
1651069500000|2022-04-27 14:25:00|2291.4|2285.4|2293.1|2287.1|2294.1|2288.1|2285.4|2279.4|85
1651069800000|2022-04-27 14:30:00|2293.6|2287.6|2287.9|2281.9|2294.1|2288.1|2286.4|2280.4|50
1651070100000|2022-04-27 14:35:00|2288.1|2282.1|2289.4|2283.4|2289.4|2283.4|2285.4|2279.4|53
1651070400000|2022-04-27 14:40:00|2289.1|2283.1|2290.4|2284.4|2290.9|2284.9|2288.1|2282.1|40
1651070700000|2022-04-27 14:45:00|2290.6|2284.6|2293.9|2287.9|2294.6|2288.6|2290.6|2284.6|38
1651071000000|2022-04-27 14:50:00|2293.6|2287.6|2293.6|2287.6|2294.6|2288.6|2290.9|2284.9|49
1651071300000|2022-04-27 14:55:00|2294.4|2288.4|2293.4|2287.4|2295.9|2289.9|2293.1|2287.1|79
1651071600000|2022-04-27 15:00:00|2293.1|2287.1|2286.9|2280.9|2293.1|2287.1|2286.9|2280.9|71
1651071900000|2022-04-27 15:05:00|2287.4|2281.4|2280.1|2274.1|2288.9|2282.9|2280.1|2274.1|43
1651072200000|2022-04-27 15:10:00|2280.4|2274.4|2283.4|2277.4|2284.1|2278.1|2279.1|2273.1|59
1651072500000|2022-04-27 15:15:00|2283.6|2277.6|2285.6|2279.6|2287.6|2281.6|2280.9|2274.9|131
1651072800000|2022-04-27 15:20:00|2285.9|2279.9|2284.1|2278.1|2286.5|2280.5|2282.4|2276.4|40
1651073100000|2022-04-27 15:25:00|2284.4|2278.4|2286.6|2280.6|2287.6|2281.6|2284.1|2278.1|27
1651073400000|2022-04-27 15:30:00|2286.9|2280.9|2287.1|2281.1|2288.5|2282.5|2286.6|2280.6|27
1651073700000|2022-04-27 15:35:00|2286.9|2280.9|2283.9|2277.9|2289.1|2283.1|2283.6|2277.6|36
1651074000000|2022-04-27 15:40:00|2283.6|2277.6|2283.9|2277.9|2284.1|2278.1|2282.9|2276.9|22
1651074300000|2022-04-27 15:45:00|2283.6|2277.6|2287.4|2281.4|2287.6|2281.6|2283.6|2277.6|14
1651074600000|2022-04-27 15:50:00|2287.1|2281.1|2285.4|2279.4|2287.6|2281.6|2285.4|2279.4|47
1651074900000|2022-04-27 15:55:00|2285.6|2279.6|2285.1|2279.1|2287.6|2281.6|2284.9|2278.9|24
1651075200000|2022-04-27 16:00:00|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|18
1651075500000|2022-04-27 16:05:00|2285.6|2279.6|2286.1|2280.1|2286.6|2280.6|2285.6|2279.6|13
1651075800000|2022-04-27 16:10:00|2286.4|2280.4|2291.4|2285.4|2291.4|2285.4|2286.4|2280.4|13
1651076100000|2022-04-27 16:15:00|2291.1|2285.1|2291.1|2285.1|2291.4|2285.4|2291.1|2285.1|5
1651076400000|2022-04-27 16:20:00|2291.4|2285.4|2291.6|2285.6|2291.6|2285.6|2291.4|2285.4|2
1651076700000|2022-04-27 16:25:00|2292.9|2286.9|2294.6|2288.6|2294.6|2288.6|2291.9|2285.9|33
1651077000000|2022-04-27 16:30:00|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1651077300000|2022-04-27 16:35:00|2294.1|2288.1|2295.6|2289.6|2295.6|2289.6|2294.1|2288.1|6
1651077600000|2022-04-27 16:40:00|2296.1|2290.1|2298.6|2292.6|2298.9|2292.9|2296.1|2290.1|16
1651077900000|2022-04-27 16:45:00|2298.9|2292.9|2299.6|2293.6|2299.6|2293.6|2298.4|2292.4|9
1651078200000|2022-04-27 16:50:00|2299.4|2293.4|2299.6|2293.6|2299.9|2293.9|2299.4|2293.4|4
1651078500000|2022-04-27 16:55:00|2299.9|2293.9|2297.1|2291.1|2299.9|2293.9|2297.1|2291.1|21
1651104000000|2022-04-28 00:00:00|2289.5|2278.3|2291.5|2280.3|2292|2280.8|2289|2277.8|7
1651104300000|2022-04-28 00:05:00|2291|2279.8|2289.5|2278.3|2291|2279.8|2289.3|2278|6
1651104600000|2022-04-28 00:10:00|2289.3|2278|2287.8|2276.5|2289.3|2278|2287.8|2276.5|4
1651104900000|2022-04-28 00:15:00|2287.5|2276.3|2287|2275.8|2287.5|2276.3|2287|2275.8|3
1651105200000|2022-04-28 00:20:00|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|2286.8|2275.5|1
1651106400000|2022-04-28 00:40:00|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|2286.5|2275.3|1
1651106700000|2022-04-28 00:45:00|2287.3|2276|2288.3|2277|2288.3|2277|2287.3|2276|3
1651107600000|2022-04-28 01:00:00|2288|2276.8|2287|2275.8|2288|2276.8|2287|2275.8|5
1651107900000|2022-04-28 01:05:00|2288.8|2276|2292.8|2281.5|2293.8|2282.5|2288.8|2276|13
1651108200000|2022-04-28 01:10:00|2293|2281.8|2292.5|2281.3|2293.3|2282|2292.5|2281.3|4
1651108800000|2022-04-28 01:20:00|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|2292.8|2281.5|1
1651109100000|2022-04-28 01:25:00|2293.5|2282.3|2295.8|2284.5|2296|2284.8|2293.5|2282.3|4
1651109400000|2022-04-28 01:30:00|2295.3|2284|2293|2281.8|2297|2285.3|2293|2281.8|11
1651109700000|2022-04-28 01:35:00|2292.5|2281.3|2295.5|2284.3|2295.5|2284.3|2292.5|2281.3|5
1651110000000|2022-04-28 01:40:00|2295.3|2284|2294.5|2283.3|2295.3|2284|2294.5|2283.3|3
1651110300000|2022-04-28 01:45:00|2294.3|2283|2292.5|2281.3|2294.8|2283.5|2292|2280.8|18
1651110600000|2022-04-28 01:50:00|2292.3|2281|2291.8|2280.5|2292.3|2281|2291.8|2280.5|3
1651110900000|2022-04-28 01:55:00|2292|2280.8|2293.8|2282.5|2295.5|2284.3|2292|2280.8|11
1651111200000|2022-04-28 02:00:00|2294|2282.8|2293.8|2282.5|2294|2282.8|2293.5|2282.3|8
1651111500000|2022-04-28 02:05:00|2294.3|2283|2293.8|2282.5|2294.5|2283.3|2293.3|2282|25
1651111800000|2022-04-28 02:10:00|2294.3|2283|2292.5|2281.3|2294.3|2283|2292.5|2281.3|10
1651113000000|2022-04-28 02:30:00|2293.3|2282|2290.5|2279.3|2293.5|2282|2290.5|2279.3|7
1651113600000|2022-04-28 02:40:00|2291|2279.8|2291.5|2280.3|2291.5|2280.3|2291|2279.8|2
1651113900000|2022-04-28 02:45:00|2290.8|2279.5|2293.3|2282|2294|2282.8|2290.8|2279.5|28
1651114200000|2022-04-28 02:50:00|2292.5|2281.3|2297|2285.8|2297|2285.8|2292|2280.8|24
1651114500000|2022-04-28 02:55:00|2295.5|2284.3|2298.5|2287.3|2298.5|2287.3|2294.5|2283.3|14
1651114800000|2022-04-28 03:00:00|2297.8|2286.5|2296.5|2285.3|2297.8|2286.5|2295.8|2284|12
1651115100000|2022-04-28 03:05:00|2296.3|2285|2295.5|2284.3|2296.3|2285|2295.5|2284.3|42
1651115400000|2022-04-28 03:10:00|2295.8|2284.5|2296.5|2285.3|2297|2285.8|2295.8|2284.5|7
1651115700000|2022-04-28 03:15:00|2296|2284.8|2288.3|2277|2296|2284.8|2288|2276.8|36
1651116000000|2022-04-28 03:20:00|2288.8|2277.5|2289.5|2278.3|2290.5|2279.3|2288.8|2277.5|5
1651117500000|2022-04-28 03:45:00|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|2289.8|2278.5|1
1651117800000|2022-04-28 03:50:00|2290.3|2279|2290.8|2279.5|2290.8|2279.5|2290.3|2279|2
1651118400000|2022-04-28 04:00:00|2291|2279.8|2291|2279.8|2291|2279.8|2291|2279.8|1
1651119000000|2022-04-28 04:10:00|2291.5|2280.3|2291.5|2280.3|2291.8|2280.5|2291.5|2280.3|3
1651123500000|2022-04-28 05:25:00|2291.3|2280|2291.3|2280|2291.3|2280|2291.3|2280|1
1651123800000|2022-04-28 05:30:00|2290.8|2279.5|2283.5|2272.3|2290.8|2279.5|2283.5|2272.3|19
1651124100000|2022-04-28 05:35:00|2283|2271.8|2283|2271.8|2283|2271.8|2282|2270.8|5
1651124400000|2022-04-28 05:40:00|2282.5|2271.3|2282|2270.8|2282.5|2271.3|2281.8|2270.5|4
1651124700000|2022-04-28 05:45:00|2282.3|2271|2282.8|2271.5|2282.8|2271.5|2282.3|2271|2
1651125000000|2022-04-28 05:50:00|2283.8|2272.5|2284.3|2273|2284.3|2273|2283.8|2272.5|2
1651125300000|2022-04-28 05:55:00|2283.8|2272.5|2282.3|2271|2283.8|2272.5|2282.3|2271|5
1651125600000|2022-04-28 06:00:00|2282|2270.8|2282.5|2271.3|2282.8|2271.5|2282|2270.8|8
1651125900000|2022-04-28 06:05:00|2282.8|2271.5|2283.3|2272|2284|2272.8|2282.3|2271|23
1651126200000|2022-04-28 06:10:00|2283.5|2272.3|2283.8|2272.5|2283.8|2272.5|2283.5|2272.3|2
1651126500000|2022-04-28 06:15:00|2284|2272.8|2284|2272.8|2284.3|2273|2284|2272.8|3
1651126800000|2022-04-28 06:20:00|2284.3|2273|2284.3|2273|2284.3|2273|2284.3|2273|1
1651127100000|2022-04-28 06:25:00|2284.5|2273.3|2284.5|2273.3|2285|2273.8|2284.5|2273.3|5
1651127400000|2022-04-28 06:30:00|2285|2273.8|2286.8|2275.5|2287|2275.8|2285|2273.8|6
1651127700000|2022-04-28 06:35:00|2286.3|2275|2284.5|2273.3|2286.3|2275|2284.5|2273.3|4
1651128000000|2022-04-28 06:40:00|2285.8|2274.5|2285.8|2274.5|2286|2274.8|2285.5|2274.3|6
1651128300000|2022-04-28 06:45:00|2286.3|2275|2286.8|2275.5|2288.3|2277|2286|2274.8|7
1651128600000|2022-04-28 06:50:00|2287|2275.8|2287|2275.8|2287|2275.8|2287|2275.8|1
1651128900000|2022-04-28 06:55:00|2284.4|2278.4|2283.6|2277.6|2285.4|2279.4|2283.1|2277.1|23
1651129200000|2022-04-28 07:00:00|2283.4|2277.4|2280.4|2274.4|2283.4|2277.4|2280.4|2274.4|9
1651129500000|2022-04-28 07:05:00|2280.6|2274.6|2284.6|2278.6|2285.4|2279.4|2280.1|2274.1|19
1651129800000|2022-04-28 07:10:00|2284.9|2278.9|2286.9|2280.9|2287.1|2281.1|2284.9|2278.9|6
1651130100000|2022-04-28 07:15:00|2288.1|2282.1|2291.6|2285.6|2291.9|2285.9|2288.1|2282.1|5
1651130400000|2022-04-28 07:20:00|2291.9|2285.9|2291.6|2285.6|2293.6|2287.6|2291.6|2285.6|11
1651130700000|2022-04-28 07:25:00|2291.9|2285.9|2291.6|2285.6|2291.9|2285.9|2291.6|2285.6|2
1651131000000|2022-04-28 07:30:00|2292.9|2286.9|2292.9|2286.9|2293.9|2287.9|2292.4|2286.4|12
1651131300000|2022-04-28 07:35:00|2292.1|2286.1|2295.6|2289.6|2296.1|2290.1|2292.1|2286.1|12
1651131600000|2022-04-28 07:40:00|2295.4|2289.4|2290.4|2284.4|2296.4|2290.4|2290.1|2284.1|20
1651131900000|2022-04-28 07:45:00|2290.1|2284.1|2287.6|2281.6|2292.9|2286.9|2287.6|2281.6|19
1651132200000|2022-04-28 07:50:00|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2284.1|2278.1|23
1651132500000|2022-04-28 07:55:00|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2283.6|2277.6|30
1651132800000|2022-04-28 08:00:00|2285.9|2279.9|2288.6|2282.6|2290.9|2284.9|2285.6|2279.6|22
1651133100000|2022-04-28 08:05:00|2288.9|2282.9|2283.4|2277.4|2289.1|2283.1|2283.4|2277.4|26
1651133400000|2022-04-28 08:10:00|2283.6|2277.6|2286.6|2280.6|2287.4|2281.4|2283.6|2277.6|20
1651133700000|2022-04-28 08:15:00|2286.4|2280.4|2286.9|2280.9|2288.1|2282.1|2285.6|2279.6|21
1651134000000|2022-04-28 08:20:00|2286.6|2280.6|2286.1|2280.1|2288.1|2282.1|2286.1|2280.1|13
1651134300000|2022-04-28 08:25:00|2285.6|2279.6|2283.6|2277.6|2285.6|2279.6|2283.6|2277.6|10
1651134600000|2022-04-28 08:30:00|2283.9|2277.9|2288.9|2282.9|2290.4|2284.4|2283.6|2277.6|18
1651134900000|2022-04-28 08:35:00|2289.1|2283.1|2287.9|2281.9|2289.1|2283.1|2287.6|2281.6|8
1651135200000|2022-04-28 08:40:00|2287.6|2281.6|2283.4|2277.4|2287.9|2281.9|2283.4|2277.4|25
1651135500000|2022-04-28 08:45:00|2283.6|2277.6|2282.1|2276.1|2284.9|2278.9|2282.1|2276.1|9
1651135800000|2022-04-28 08:50:00|2281.9|2275.9|2283.6|2277.6|2284.4|2278.4|2280.6|2274.6|14
1651136100000|2022-04-28 08:55:00|2283.4|2277.4|2281.4|2275.4|2283.4|2277.4|2280.1|2274.1|15
1651136400000|2022-04-28 09:00:00|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2279.4|2273.4|12
1651136700000|2022-04-28 09:05:00|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|6
1651137000000|2022-04-28 09:10:00|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.4|2273.4|4
1651137600000|2022-04-28 09:20:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|3
1651137900000|2022-04-28 09:25:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1651138200000|2022-04-28 09:30:00|2279.6|2273.6|2280.6|2274.6|2281.1|2275.1|2279.6|2273.6|5
1651138500000|2022-04-28 09:35:00|2280.4|2274.4|2279.9|2273.9|2281.4|2275.4|2279.4|2273.4|18
1651138800000|2022-04-28 09:40:00|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1651139100000|2022-04-28 09:45:00|2280.1|2274.1|2284.1|2278.1|2284.1|2278.1|2280.1|2274.1|19
1651139400000|2022-04-28 09:50:00|2284.9|2278.9|2286.4|2280.4|2288|2282|2284.9|2278.9|16
1651139700000|2022-04-28 09:55:00|2286.6|2280.6|2284.6|2278.6|2286.6|2280.6|2284.4|2278.4|7
1651140000000|2022-04-28 10:00:00|2284.9|2278.9|2286.4|2280.4|2287.6|2281.6|2284.9|2278.9|23
1651140300000|2022-04-28 10:05:00|2286.6|2280.6|2287.9|2281.9|2288.6|2282.6|2286.4|2280.4|19
1651140600000|2022-04-28 10:10:00|2287.6|2281.6|2281.6|2275.6|2287.9|2281.9|2281.6|2275.6|26
1651140900000|2022-04-28 10:15:00|2281.4|2275.4|2283.9|2277.9|2283.9|2277.9|2280.1|2274.1|18
1651141200000|2022-04-28 10:20:00|2284.1|2278.1|2279.4|2273.4|2284.1|2278.1|2279.4|2273.4|25
1651141500000|2022-04-28 10:25:00|2279.9|2273.9|2280.4|2274.4|2282.9|2276.9|2278.9|2272.9|27
1651141800000|2022-04-28 10:30:00|2280.6|2274.6|2279.9|2273.9|2282.4|2276.4|2279.4|2273.4|29
1651142100000|2022-04-28 10:35:00|2279.6|2273.6|2280.1|2274.1|2280.4|2274.4|2278.9|2272.9|12
1651142400000|2022-04-28 10:40:00|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2278.9|2272.9|7
1651142700000|2022-04-28 10:45:00|2279.1|2273.1|2279.4|2273.4|2279.9|2273.9|2278.4|2272.4|12
1651143000000|2022-04-28 10:50:00|2279.1|2273.1|2279.4|2273.4|2280.1|2274.1|2278.9|2272.9|23
1651143300000|2022-04-28 10:55:00|2279.1|2273.1|2279.6|2273.6|2280.1|2274.1|2278.6|2272.6|12
1651143600000|2022-04-28 11:00:00|2280.1|2274.1|2279.1|2273.1|2280.1|2274.1|2279.1|2273.1|9
1651143900000|2022-04-28 11:05:00|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|8
1651144200000|2022-04-28 11:10:00|2279.4|2273.4|2279.4|2273.4|2280.4|2274.4|2279.1|2273.1|15
1651144500000|2022-04-28 11:15:00|2279.1|2273.1|2281.4|2275.4|2281.6|2275.6|2279.1|2273.1|9
1651144800000|2022-04-28 11:20:00|2281.6|2275.6|2284.1|2278.1|2285.6|2279.6|2281.6|2275.6|12
1651145100000|2022-04-28 11:25:00|2283.9|2277.9|2282.6|2276.6|2283.9|2277.9|2282.6|2276.6|5
1651145400000|2022-04-28 11:30:00|2284.1|2278.1|2281.9|2275.9|2284.1|2278.1|2281.9|2275.9|13
1651145700000|2022-04-28 11:35:00|2281.4|2275.4|2281.6|2275.6|2281.9|2275.9|2280.6|2274.6|8
1651146000000|2022-04-28 11:40:00|2281.9|2275.9|2280.6|2274.6|2285.4|2279.4|2279.4|2273.4|26
1651146300000|2022-04-28 11:45:00|2280.4|2274.4|2280.6|2274.6|2281.6|2275.6|2279.6|2273.6|23
1651146600000|2022-04-28 11:50:00|2280.4|2274.4|2279.6|2273.6|2284.4|2278.4|2279.6|2273.6|22
1651146900000|2022-04-28 11:55:00|2279.4|2273.4|2278.9|2272.9|2280.6|2274.6|2278.6|2272.6|20
1651147200000|2022-04-28 12:00:00|2278.6|2272.6|2279.1|2273.1|2281.1|2275.1|2278.1|2272.1|23
1651147500000|2022-04-28 12:05:00|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1651147800000|2022-04-28 12:10:00|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.1|2272.1|5
1651148100000|2022-04-28 12:15:00|2278.4|2272.4|2276.6|2270.6|2278.4|2272.4|2276.6|2270.6|5
1651148400000|2022-04-28 12:20:00|2275.4|2269.4|2269.9|2263.9|2275.4|2269.4|2269.4|2263.4|33
1651148700000|2022-04-28 12:25:00|2270.1|2264.1|2268.1|2262.1|2271.1|2265.1|2263.6|2257.6|37
1651149000000|2022-04-28 12:30:00|2267.1|2261.1|2269.9|2263.9|2270.6|2264.6|2267.1|2261.1|33
1651149300000|2022-04-28 12:35:00|2271.1|2265.1|2269.1|2263.1|2271.9|2265.9|2268.4|2262.4|35
1651149600000|2022-04-28 12:40:00|2268.9|2262.9|2268.4|2262.4|2270.1|2264.1|2268.4|2262.4|18
1651149900000|2022-04-28 12:45:00|2268.1|2262.1|2265.9|2259.9|2268.1|2262.1|2265.4|2259.4|23
1651150200000|2022-04-28 12:50:00|2265.6|2259.6|2269.4|2263.4|2269.4|2263.4|2262.4|2256.4|24
1651150500000|2022-04-28 12:55:00|2269.1|2263.1|2269.9|2263.9|2269.9|2263.9|2268.6|2262.6|23
1651150800000|2022-04-28 13:00:00|2270.1|2264.1|2269.4|2263.4|2272.1|2266.1|2268.6|2262.6|60
1651151100000|2022-04-28 13:05:00|2269.1|2263.1|2271.6|2265.6|2271.6|2265.6|2268.6|2262.6|30
1651151400000|2022-04-28 13:10:00|2271.1|2265.1|2268.6|2262.6|2271.9|2265.9|2268.6|2262.6|51
1651151700000|2022-04-28 13:15:00|2268.4|2262.4|2266.9|2260.9|2269.1|2263.1|2266.9|2260.9|35
1651152000000|2022-04-28 13:20:00|2266.6|2260.6|2267.4|2261.4|2268.1|2262.1|2264.1|2258.1|45
1651152300000|2022-04-28 13:25:00|2267.1|2261.1|2266.9|2260.9|2268.4|2262.4|2265.4|2259.4|40
1651152600000|2022-04-28 13:30:00|2266.4|2260.4|2264.6|2258.6|2267.1|2261.1|2264.4|2258.4|31
1651152900000|2022-04-28 13:35:00|2264.4|2258.4|2263.6|2257.6|2265.4|2259.4|2263.4|2257.4|18
1651153200000|2022-04-28 13:40:00|2264.1|2258.1|2264.4|2258.4|2265.1|2259.1|2264.1|2258.1|12
1651153500000|2022-04-28 13:45:00|2264.9|2258.9|2264.1|2258.1|2265.6|2259.6|2264.1|2258.1|19
1651153800000|2022-04-28 13:50:00|2264.9|2258.9|2266.6|2260.6|2266.6|2260.6|2264.4|2258.4|28
1651154100000|2022-04-28 13:55:00|2266.4|2260.4|2263.9|2257.9|2267.6|2261.6|2263.9|2257.9|23
1651154400000|2022-04-28 14:00:00|2264.1|2258.1|2263.4|2257.4|2264.6|2258.6|2263.4|2257.4|41
1651154700000|2022-04-28 14:05:00|2263.9|2257.9|2264.4|2258.4|2266.1|2260.1|2263.9|2257.9|33
1651155000000|2022-04-28 14:10:00|2263.9|2257.9|2261.1|2255.1|2265.1|2259.1|2261.1|2255.1|29
1651155300000|2022-04-28 14:15:00|2261.4|2255.4|2262.9|2256.9|2263.4|2257.4|2259.6|2253.6|34
1651155600000|2022-04-28 14:20:00|2262.6|2256.6|2263.9|2257.9|2266.4|2260.4|2262.6|2256.6|29
1651155900000|2022-04-28 14:25:00|2263.6|2257.6|2264.1|2258.1|2264.9|2258.9|2263.4|2257.4|12
1651156200000|2022-04-28 14:30:00|2264.4|2258.4|2264.4|2258.4|2266.6|2260.6|2264.1|2258.1|48
1651156500000|2022-04-28 14:35:00|2265.1|2259.1|2261.6|2255.6|2265.1|2259.1|2261.6|2255.6|34
1651156800000|2022-04-28 14:40:00|2261.9|2255.9|2261.9|2255.9|2262.4|2256.4|2261.6|2255.6|13
1651157100000|2022-04-28 14:45:00|2261.4|2255.4|2259.9|2253.9|2261.9|2255.9|2259.6|2253.6|29
1651157400000|2022-04-28 14:50:00|2259.6|2253.6|2259.4|2253.4|2262.1|2256.1|2259.4|2253.4|27
1651157700000|2022-04-28 14:55:00|2259.1|2253.1|2260.6|2254.6|2261.1|2255.1|2259.1|2253.1|57
1651158000000|2022-04-28 15:00:00|2260.9|2254.9|2259.9|2253.9|2261.1|2255.1|2259.1|2253.1|27
1651158300000|2022-04-28 15:05:00|2259.6|2253.6|2259.6|2253.6|2259.9|2253.9|2259.1|2253.1|17
1651158600000|2022-04-28 15:10:00|2259.4|2253.4|2258.1|2252.1|2259.9|2253.9|2258.1|2252.1|10
1651158900000|2022-04-28 15:15:00|2257.9|2251.9|2265.1|2259.1|2265.1|2259.1|2253.6|2247.6|63
1651159200000|2022-04-28 15:20:00|2265.4|2259.4|2261.1|2255.1|2265.4|2259.4|2261.1|2255.1|27
1651159500000|2022-04-28 15:25:00|2261.4|2255.4|2259.4|2253.4|2262.9|2256.9|2259.4|2253.4|16
1651159800000|2022-04-28 15:30:00|2260.6|2254.6|2259.4|2253.4|2262.1|2256.1|2258.9|2252.9|23
1651160100000|2022-04-28 15:35:00|2259.6|2253.6|2256.6|2250.6|2262.1|2256.1|2256.6|2250.6|48
1651160400000|2022-04-28 15:40:00|2257.1|2251.1|2260.1|2254.1|2260.4|2254.4|2256.4|2250.4|30
1651160700000|2022-04-28 15:45:00|2260.9|2254.9|2256.1|2250.1|2260.9|2254.9|2255.6|2249.6|24
1651161000000|2022-04-28 15:50:00|2256.4|2250.4|2255.1|2249.1|2256.4|2250.4|2254.6|2248.6|19
1651161300000|2022-04-28 15:55:00|2254.9|2248.9|2255.4|2249.4|2256.6|2250.6|2254.6|2248.6|44
1651161600000|2022-04-28 16:00:00|2255.6|2249.6|2255.6|2249.6|2256.6|2250.6|2255.4|2249.4|11
1651161900000|2022-04-28 16:05:00|2255.4|2249.4|2255.1|2249.1|2255.6|2249.6|2254.9|2248.9|26
1651162200000|2022-04-28 16:10:00|2256.1|2250.1|2259.1|2253.1|2259.1|2253.1|2255.9|2249.9|37
1651162500000|2022-04-28 16:15:00|2259.4|2253.4|2262.6|2256.6|2262.6|2256.6|2259.4|2253.4|14
1651162800000|2022-04-28 16:20:00|2262.4|2256.4|2262.4|2256.4|2262.6|2256.6|2259.4|2253.4|18
1651163100000|2022-04-28 16:25:00|2263.4|2257.4|2262.6|2256.6|2263.4|2257.4|2262.4|2256.4|27
1651163400000|2022-04-28 16:30:00|2262.9|2256.9|2265.4|2259.4|2265.4|2259.4|2262.6|2256.6|23
1651163700000|2022-04-28 16:35:00|2265.6|2259.6|2265.4|2259.4|2267.6|2261.6|2264.9|2258.9|48
1651164000000|2022-04-28 16:40:00|2265.6|2259.6|2261.4|2255.4|2265.6|2259.6|2260.9|2254.9|42
1651164300000|2022-04-28 16:45:00|2261.6|2255.6|2261.4|2255.4|2261.9|2255.9|2261.1|2255.1|24
1651164600000|2022-04-28 16:50:00|2261.1|2255.1|2261.4|2255.4|2261.6|2255.6|2261.1|2255.1|3
1651164900000|2022-04-28 16:55:00|2261.1|2255.1|2259.9|2253.9|2261.6|2255.6|2259.8|2253.8|26
1651190400000|2022-04-29 00:00:00|2275.8|2264.5|2275.5|2264.3|2275.8|2264.5|2275.5|2264.3|2
1651190700000|2022-04-29 00:05:00|2276.3|2265|2278.8|2267.5|2278.8|2267.5|2276.3|2265|7
1651191000000|2022-04-29 00:10:00|2280|2268.8|2282.5|2271.3|2282.5|2271.3|2280|2268.8|5
1651191600000|2022-04-29 00:20:00|2282.8|2271.5|2279.3|2268|2282.8|2271.5|2279|2267.8|5
1651191900000|2022-04-29 00:25:00|2279|2267.8|2276|2264.8|2279|2267.8|2275.5|2264.3|8
1651192200000|2022-04-29 00:30:00|2275.5|2264.3|2275.8|2264.5|2275.8|2264.5|2275.5|2264.3|2
1651192500000|2022-04-29 00:35:00|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651193100000|2022-04-29 00:45:00|2275|2263.8|2274.8|2263.5|2275|2263.8|2273.5|2262.3|8
1651193400000|2022-04-29 00:50:00|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|2274.5|2263.3|1
1651193700000|2022-04-29 00:55:00|2274|2262.8|2274.8|2263.5|2275.5|2264.3|2273.8|2262.5|7
1651194000000|2022-04-29 01:00:00|2274.3|2263|2272|2260.8|2274.3|2263|2271|2259.8|12
1651194300000|2022-04-29 01:05:00|2272.3|2261|2273|2261.8|2273|2261.8|2271.5|2259.3|11
1651194600000|2022-04-29 01:10:00|2272.8|2260|2273.5|2262.3|2274.8|2263.5|2270.8|2259|17
1651194900000|2022-04-29 01:15:00|2274.3|2263|2277.3|2266|2278.3|2267|2274.3|2263|25
1651195200000|2022-04-29 01:20:00|2278.5|2267.3|2279.3|2268|2280.5|2269.3|2277.8|2266.5|7
1651196100000|2022-04-29 01:35:00|2278|2266.8|2275.3|2264|2278|2266.8|2275|2263.8|6
1651196400000|2022-04-29 01:40:00|2275.5|2264.3|2275.3|2264|2275.5|2264.3|2275.3|2264|2
1651196700000|2022-04-29 01:45:00|2274.8|2263.5|2273.8|2262.5|2274.8|2263.5|2272.3|2261|10
1651197300000|2022-04-29 01:55:00|2274.3|2263|2270.8|2259.5|2274.3|2263|2269.8|2258.5|19
1651197600000|2022-04-29 02:00:00|2271.3|2260|2271|2259.8|2272.3|2261|2270.8|2259.5|10
1651197900000|2022-04-29 02:05:00|2271.3|2260|2271|2259.8|2271.3|2260|2271|2259.8|2
1651198200000|2022-04-29 02:10:00|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|1
1651198500000|2022-04-29 02:15:00|2270.8|2259.5|2268.3|2257|2270.8|2259.5|2268|2256.8|9
1651198800000|2022-04-29 02:20:00|2268|2256.8|2268.5|2257.3|2268.5|2257.3|2268|2256.8|5
1651199100000|2022-04-29 02:25:00|2268.3|2257|2265.5|2254.3|2268.3|2257|2265.5|2251.8|9
1651199400000|2022-04-29 02:30:00|2266|2254.8|2266.5|2255.3|2268|2256.8|2265.5|2254.3|46
1651199700000|2022-04-29 02:35:00|2266.8|2255.5|2268.5|2257.3|2269.5|2258.3|2266.8|2255.5|18
1651200000000|2022-04-29 02:40:00|2269|2257.8|2269|2257.8|2269|2257.8|2267.5|2256.3|24
1651200300000|2022-04-29 02:45:00|2269.5|2258.3|2268.3|2257|2269.8|2258.5|2267.8|2256.5|33
1651200600000|2022-04-29 02:50:00|2268.8|2257.5|2269|2257.8|2269.8|2258.5|2268.3|2257|18
1651200900000|2022-04-29 02:55:00|2270.5|2259.3|2271.5|2260.3|2272.3|2261|2269|2257.8|19
1651201200000|2022-04-29 03:00:00|2272|2260.8|2271.8|2260.5|2272|2260.8|2271.3|2260|10
1651201500000|2022-04-29 03:05:00|2272|2260.8|2272.3|2261|2272.3|2261|2271.8|2260.5|6
1651201800000|2022-04-29 03:10:00|2272.8|2261.5|2273|2261.8|2273.3|2262|2272.3|2261|8
1651202100000|2022-04-29 03:15:00|2272.3|2261|2275|2263.8|2276|2264.3|2271.8|2260.5|33
1651202400000|2022-04-29 03:20:00|2274.8|2263.5|2275|2263.8|2275.3|2264|2274.8|2263.5|5
1651202700000|2022-04-29 03:25:00|2275.3|2264|2275.5|2264.3|2276|2264.8|2275|2263.8|11
1651203000000|2022-04-29 03:30:00|2275.8|2264.5|2276.5|2265.3|2276.5|2265.3|2275.8|2264.5|2
1651203300000|2022-04-29 03:35:00|2276.3|2265|2275.8|2264.5|2276.3|2265|2275.8|2264.5|3
1651203900000|2022-04-29 03:45:00|2276|2264.8|2276.5|2265.3|2276.5|2265.3|2276|2264.8|2
1651204200000|2022-04-29 03:50:00|2276.3|2265|2275.5|2264.3|2276.3|2265|2275.5|2264.3|3
1651204500000|2022-04-29 03:55:00|2276|2264.8|2275.5|2264.3|2276|2264.8|2275.5|2264.3|3
1651204800000|2022-04-29 04:00:00|2275.3|2264|2275.3|2264|2275.3|2264|2275.3|2264|1
1651205400000|2022-04-29 04:10:00|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|2275.5|2264.3|1
1651205700000|2022-04-29 04:15:00|2275.8|2264.5|2276.8|2265.5|2277|2265.8|2275.8|2264.5|5
1651206000000|2022-04-29 04:20:00|2276.3|2265|2276.3|2265|2276.3|2265|2276.3|2265|1
1651206300000|2022-04-29 04:25:00|2275.8|2264.5|2276.3|2265|2276.3|2265|2275.8|2264.5|2
1651207200000|2022-04-29 04:40:00|2276.5|2265.3|2277.8|2266.5|2278.5|2267.3|2276.5|2265.3|8
1651207500000|2022-04-29 04:45:00|2277.3|2266|2277.5|2266.3|2277.5|2266.3|2277.3|2266|2
1651207800000|2022-04-29 04:50:00|2278|2266.8|2281.3|2270|2281.3|2270|2278|2266.8|4
1651208100000|2022-04-29 04:55:00|2281|2269.8|2281.5|2270.3|2281.5|2270.3|2281|2269.8|3
1651208400000|2022-04-29 05:00:00|2281.8|2270.5|2288.8|2277.5|2288.8|2277.5|2281.8|2270.5|19
1651208700000|2022-04-29 05:05:00|2292|2277.8|2292|2280.8|2292.5|2281.3|2291.8|2277.8|10
1651209000000|2022-04-29 05:10:00|2292.5|2281.3|2296.3|2285|2296.5|2285.3|2292.5|2281.3|13
1651209300000|2022-04-29 05:15:00|2296.8|2285.5|2297.8|2286.5|2297.8|2286.5|2296.3|2285|29
1651209600000|2022-04-29 05:20:00|2297.3|2286|2293.8|2282.5|2297.5|2286.3|2293.8|2282.5|9
1651209900000|2022-04-29 05:25:00|2294.3|2283|2292.8|2281.5|2294.3|2283|2292.3|2281|6
1651210200000|2022-04-29 05:30:00|2293|2281.8|2291.8|2280.5|2296.5|2284|2291|2279.8|27
1651210500000|2022-04-29 05:35:00|2291.5|2280.3|2291.8|2280.5|2292|2280.8|2291.5|2280.3|5
1651210800000|2022-04-29 05:40:00|2292|2280.8|2289.5|2278.3|2292|2280.8|2289.5|2278.3|9
1651211100000|2022-04-29 05:45:00|2290.3|2279|2289.8|2278.5|2291.5|2280.3|2289.8|2278.5|8
1651211400000|2022-04-29 05:50:00|2289.5|2278.3|2284.8|2273.5|2289.5|2278.3|2284.3|2273|11
1651211700000|2022-04-29 05:55:00|2284.3|2273|2284.5|2273.3|2285|2273.8|2282.8|2271.5|13
1651212000000|2022-04-29 06:00:00|2284.8|2273.5|2284|2272.8|2287.8|2276.5|2284|2272.8|7
1651212300000|2022-04-29 06:05:00|2284.5|2273.3|2283|2271.8|2284.5|2273.3|2282.5|2271.3|7
1651212600000|2022-04-29 06:10:00|2283.3|2272|2286.5|2275.3|2286.5|2275.3|2283.3|2272|9
1651212900000|2022-04-29 06:15:00|2286.8|2275.5|2288.3|2277|2288.5|2277.3|2286.8|2275.5|8
1651213200000|2022-04-29 06:20:00|2288.8|2277.5|2292.8|2281.5|2292.8|2281.5|2288.5|2277.3|13
1651213500000|2022-04-29 06:25:00|2292.5|2281.3|2294|2282.8|2294|2282.8|2292.5|2281.3|6
1651213800000|2022-04-29 06:30:00|2293.5|2282.3|2289.3|2278|2293.5|2282.3|2288.5|2277.3|22
1651214100000|2022-04-29 06:35:00|2288.8|2277.5|2296.3|2285|2296.3|2285|2287.5|2276.3|39
1651214400000|2022-04-29 06:40:00|2295.5|2284.3|2301.5|2290.3|2301.5|2290.3|2295.5|2284.3|17
1651214700000|2022-04-29 06:45:00|2301.3|2290|2298.8|2287.5|2301.3|2290|2294.8|2283.5|26
1651215000000|2022-04-29 06:50:00|2298.3|2287|2295.8|2284.5|2299.8|2288.5|2295.5|2284.3|21
1651215300000|2022-04-29 06:55:00|2293.1|2287.1|2294.4|2288.4|2295.1|2289.1|2290.6|2284.6|51
1651215600000|2022-04-29 07:00:00|2293.5|2287.5|2277.6|2271.6|2293.5|2287.5|2277.4|2271.4|56
1651215900000|2022-04-29 07:05:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1651216200000|2022-04-29 07:10:00|2277.6|2271.6|2277.4|2271.4|2281.1|2275.1|2277.4|2271.4|38
1651216500000|2022-04-29 07:15:00|2277.1|2271.1|2274.4|2268.4|2277.4|2271.4|2274.1|2268.1|42
1651216800000|2022-04-29 07:20:00|2274.1|2268.1|2274.6|2268.6|2276.1|2270.1|2273.6|2267.6|12
1651217100000|2022-04-29 07:25:00|2274.4|2268.4|2277.4|2271.4|2277.4|2271.4|2274.4|2268.4|16
1651217400000|2022-04-29 07:30:00|2277.9|2271.9|2279.6|2273.6|2279.9|2273.9|2277.9|2271.9|8
1651217700000|2022-04-29 07:35:00|2279.9|2273.9|2280.9|2274.9|2281.9|2275.9|2279.9|2273.9|11
1651218000000|2022-04-29 07:40:00|2281.4|2275.4|2283.9|2277.9|2285.6|2279.6|2281.4|2275.4|21
1651218300000|2022-04-29 07:45:00|2283.6|2277.6|2282.1|2276.1|2283.6|2277.6|2281.1|2275.1|14
1651218600000|2022-04-29 07:50:00|2282.4|2276.4|2292.1|2286.1|2292.1|2286.1|2282.4|2276.4|32
1651218900000|2022-04-29 07:55:00|2293.1|2287.1|2291.6|2285.6|2293.9|2287.9|2291.4|2285.4|11
1651219200000|2022-04-29 08:00:00|2291.4|2285.4|2289.4|2283.4|2293.1|2287.1|2288.6|2282.6|26
1651219500000|2022-04-29 08:05:00|2288.9|2282.9|2287.9|2281.9|2288.9|2282.9|2285.6|2279.6|21
1651219800000|2022-04-29 08:10:00|2287.6|2281.6|2289.9|2283.9|2292.9|2286.9|2284.9|2278.9|47
1651220100000|2022-04-29 08:15:00|2289.6|2283.6|2286.9|2280.9|2289.6|2283.6|2286.9|2280.9|15
1651220400000|2022-04-29 08:20:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2281.9|2275.9|16
1651220700000|2022-04-29 08:25:00|2284.6|2278.6|2282.6|2276.6|2284.9|2278.9|2280.6|2274.6|31
1651221000000|2022-04-29 08:30:00|2282.9|2276.9|2281.9|2275.9|2285.6|2279.6|2279.6|2273.6|34
1651221300000|2022-04-29 08:35:00|2281.6|2275.6|2291.1|2285.1|2291.1|2285.1|2281.6|2275.6|28
1651221600000|2022-04-29 08:40:00|2291.4|2285.4|2290.6|2284.6|2294.4|2288.4|2289.9|2283.9|20
1651221900000|2022-04-29 08:45:00|2290.4|2284.4|2288.1|2282.1|2290.4|2284.4|2287.9|2281.9|16
1651222200000|2022-04-29 08:50:00|2287.9|2281.9|2287.1|2281.1|2287.9|2281.9|2284.6|2278.6|14
1651222500000|2022-04-29 08:55:00|2287.6|2281.6|2287.6|2281.6|2290.6|2284.6|2285.9|2279.9|25
1651222800000|2022-04-29 09:00:00|2287.9|2281.9|2290.6|2284.6|2290.6|2284.6|2284.9|2278.9|22
1651223100000|2022-04-29 09:05:00|2290.4|2284.4|2288.4|2282.4|2290.4|2284.4|2286.1|2280.1|12
1651223400000|2022-04-29 09:10:00|2288.6|2282.6|2290.4|2284.4|2290.4|2284.4|2285.6|2279.6|28
1651223700000|2022-04-29 09:15:00|2290.1|2284.1|2289.4|2283.4|2290.1|2284.1|2288.9|2282.9|12
1651224000000|2022-04-29 09:20:00|2289.6|2283.6|2287.1|2281.1|2289.9|2283.9|2287.1|2281.1|11
1651224300000|2022-04-29 09:25:00|2286.9|2280.9|2282.1|2276.1|2286.9|2280.9|2281.6|2275.6|15
1651224600000|2022-04-29 09:30:00|2281.9|2275.9|2282.6|2276.6|2284.9|2278.9|2281.4|2275.4|19
1651224900000|2022-04-29 09:35:00|2282.9|2276.9|2280.4|2274.4|2282.9|2276.9|2280.4|2274.4|7
1651225200000|2022-04-29 09:40:00|2279.9|2273.9|2277.6|2271.6|2279.9|2273.9|2274.6|2268.6|11
1651225500000|2022-04-29 09:45:00|2277.4|2271.4|2282.9|2276.9|2282.9|2276.9|2277.4|2271.4|13
1651225800000|2022-04-29 09:50:00|2282.6|2276.6|2284.4|2278.4|2284.6|2278.6|2282.6|2276.6|11
1651226100000|2022-04-29 09:55:00|2284.1|2278.1|2282.4|2276.4|2284.1|2278.1|2282.4|2276.4|3
1651226400000|2022-04-29 10:00:00|2282.9|2276.9|2282.4|2276.4|2285.1|2279.1|2282.4|2276.4|17
1651226700000|2022-04-29 10:05:00|2281.9|2275.9|2281.6|2275.6|2284.1|2278.1|2277.9|2271.9|22
1651227000000|2022-04-29 10:10:00|2281.9|2275.9|2281.9|2275.9|2283.6|2277.6|2281.4|2275.4|16
1651227300000|2022-04-29 10:15:00|2282.1|2276.1|2282.9|2276.9|2283.1|2277.1|2279.9|2273.9|12
1651227600000|2022-04-29 10:20:00|2283.1|2277.1|2282.9|2276.9|2284.6|2278.6|2282.4|2276.4|25
1651227900000|2022-04-29 10:25:00|2282.6|2276.6|2279.4|2273.4|2282.9|2276.9|2279.1|2273.1|12
1651228200000|2022-04-29 10:30:00|2279.6|2273.6|2277.9|2271.9|2279.6|2273.6|2276.9|2270.9|17
1651228500000|2022-04-29 10:35:00|2277.6|2271.6|2276.6|2270.6|2277.6|2271.6|2276.6|2270.6|6
1651228800000|2022-04-29 10:40:00|2276.4|2270.4|2279.6|2273.6|2280.9|2274.9|2276.4|2270.4|16
1651229100000|2022-04-29 10:45:00|2280.6|2274.6|2281.4|2275.4|2282.4|2276.4|2280.6|2274.6|9
1651229400000|2022-04-29 10:50:00|2281.1|2275.1|2282.9|2276.9|2283.4|2277.4|2281.1|2275.1|12
1651229700000|2022-04-29 10:55:00|2282.6|2276.6|2281.6|2275.6|2282.6|2276.6|2280.6|2274.6|11
1651230000000|2022-04-29 11:00:00|2281.9|2275.9|2276.6|2270.6|2281.9|2275.9|2276.6|2270.6|18
1651230300000|2022-04-29 11:05:00|2276.1|2270.1|2276.9|2270.9|2276.9|2270.9|2272.4|2266.4|26
1651230600000|2022-04-29 11:10:00|2277.1|2271.1|2276.4|2270.4|2277.4|2271.4|2274.4|2268.4|10
1651230900000|2022-04-29 11:15:00|2276.9|2270.9|2278.4|2272.4|2281.1|2275.1|2276.4|2270.4|19
1651231200000|2022-04-29 11:20:00|2278.1|2272.1|2276.4|2270.4|2278.4|2272.4|2276.4|2270.4|11
1651231500000|2022-04-29 11:25:00|2276.1|2270.1|2273.6|2267.6|2276.1|2270.1|2273.6|2267.6|10
1651231800000|2022-04-29 11:30:00|2273.9|2267.9|2279.4|2273.4|2283.1|2277.1|2273.9|2267.9|27
1651232100000|2022-04-29 11:35:00|2279.1|2273.1|2275.4|2269.4|2279.1|2273.1|2275.4|2269.4|14
1651232400000|2022-04-29 11:40:00|2276.1|2270.1|2276.9|2270.9|2278.4|2272.4|2276.1|2270.1|34
1651232700000|2022-04-29 11:45:00|2276.6|2270.6|2276.1|2270.1|2280.4|2274.4|2274.6|2268.6|40
1651233000000|2022-04-29 11:50:00|2275.9|2269.9|2279.4|2273.4|2279.6|2273.6|2275.4|2269.4|31
1651233300000|2022-04-29 11:55:00|2279.1|2273.1|2275.6|2269.6|2279.1|2273.1|2275.6|2269.6|15
1651233600000|2022-04-29 12:00:00|2275.4|2269.4|2274.6|2268.6|2275.4|2269.4|2273.6|2267.6|11
1651233900000|2022-04-29 12:05:00|2274.4|2268.4|2272.9|2266.9|2275.1|2269.1|2271.9|2265.9|45
1651234200000|2022-04-29 12:10:00|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2268.1|2262.1|55
1651234500000|2022-04-29 12:15:00|2273.1|2267.1|2270.4|2264.4|2273.1|2267.1|2270.4|2264.4|22
1651234800000|2022-04-29 12:20:00|2270.1|2264.1|2267.6|2261.6|2270.1|2264.1|2264.9|2258.9|23
1651235100000|2022-04-29 12:25:00|2268.1|2262.1|2264.6|2258.6|2268.6|2262.6|2264.4|2258.4|16
1651235400000|2022-04-29 12:30:00|2264.4|2258.4|2264.4|2258.4|2265.6|2259.6|2264.4|2258.4|13
1651235700000|2022-04-29 12:35:00|2263.9|2257.9|2262.1|2256.1|2264.6|2258.6|2259.1|2253.1|28
1651236000000|2022-04-29 12:40:00|2261.9|2255.9|2260.1|2254.1|2262.4|2256.4|2258.9|2252.9|26
1651236300000|2022-04-29 12:45:00|2259.9|2253.9|2260.1|2254.1|2262.4|2256.4|2258.9|2252.9|24
1651236600000|2022-04-29 12:50:00|2259.9|2253.9|2260.6|2254.6|2260.6|2254.6|2259.4|2253.4|10
1651236900000|2022-04-29 12:55:00|2260.4|2254.4|2254.9|2248.9|2260.4|2254.4|2253.4|2247.4|31
1651237200000|2022-04-29 13:00:00|2254.6|2248.6|2254.1|2248.1|2256.9|2250.9|2253.9|2247.9|25
1651237500000|2022-04-29 13:05:00|2254.6|2248.6|2253.6|2247.6|2256.1|2250.1|2253.6|2247.6|9
1651237800000|2022-04-29 13:10:00|2253.4|2247.4|2253.6|2247.6|2257.9|2251.9|2253.1|2247.1|38
1651238100000|2022-04-29 13:15:00|2253.9|2247.9|2253.6|2247.6|2256.1|2250.1|2253.6|2247.6|24
1651238400000|2022-04-29 13:20:00|2253.4|2247.4|2256.1|2250.1|2258.6|2252.6|2253.4|2247.4|31
1651238700000|2022-04-29 13:25:00|2255.6|2249.6|2256.9|2250.9|2257.9|2251.9|2254.1|2248.1|27
1651239000000|2022-04-29 13:30:00|2256.6|2250.6|2253.6|2247.6|2256.6|2250.6|2253.4|2247.4|22
1651239300000|2022-04-29 13:35:00|2253.4|2247.4|2255.6|2249.6|2256.1|2250.1|2253.1|2247.1|23
1651239600000|2022-04-29 13:40:00|2255.9|2249.9|2254.1|2248.1|2255.9|2249.9|2253.1|2247.1|16
1651239900000|2022-04-29 13:45:00|2253.9|2247.9|2253.9|2247.9|2254.9|2248.9|2253.1|2247.1|21
1651240200000|2022-04-29 13:50:00|2253.6|2247.6|2253.4|2247.4|2254.4|2248.4|2252.6|2246.6|18
1651240500000|2022-04-29 13:55:00|2253.6|2247.6|2254.1|2248.1|2257.6|2251.6|2253.6|2247.6|70
1651240800000|2022-04-29 14:00:00|2253.9|2247.9|2253.4|2247.4|2254.9|2248.9|2253.4|2247.4|23
1651241100000|2022-04-29 14:05:00|2253.6|2247.6|2253.6|2247.6|2255.4|2249.4|2253.1|2247.1|22
1651241400000|2022-04-29 14:10:00|2254.1|2248.1|2253.6|2247.6|2254.4|2248.4|2253.1|2247.1|11
1651241700000|2022-04-29 14:15:00|2253.4|2247.4|2254.1|2248.1|2254.6|2248.6|2253.4|2247.4|9
1651242000000|2022-04-29 14:20:00|2253.9|2247.9|2257.1|2251.1|2257.1|2251.1|2253.1|2247.1|21
1651242300000|2022-04-29 14:25:00|2257.4|2251.4|2254.4|2248.4|2258.4|2252.4|2254.4|2248.4|18
1651242600000|2022-04-29 14:30:00|2254.1|2248.1|2254.1|2248.1|2256.1|2250.1|2253.9|2247.9|20
1651242900000|2022-04-29 14:35:00|2253.9|2247.9|2254.6|2248.6|2256.6|2250.6|2253.9|2247.9|13
1651243200000|2022-04-29 14:40:00|2254.9|2248.9|2257.4|2251.4|2258.6|2252.6|2254.9|2248.9|25
1651243500000|2022-04-29 14:45:00|2259.4|2253.4|2256.9|2250.9|2259.6|2253.6|2253.9|2247.9|22
1651243800000|2022-04-29 14:50:00|2256.6|2250.6|2258.4|2252.4|2258.4|2252.4|2254.6|2248.6|18
1651244100000|2022-04-29 14:55:00|2257.6|2251.6|2255.1|2249.1|2258.6|2252.6|2253.9|2247.9|33
1651244400000|2022-04-29 15:00:00|2255.9|2249.9|2255.1|2249.1|2256.4|2250.4|2253.9|2247.9|21
1651244700000|2022-04-29 15:05:00|2255.4|2249.4|2253.6|2247.6|2255.9|2249.9|2253.4|2247.4|15
1651245000000|2022-04-29 15:10:00|2253.4|2247.4|2254.4|2248.4|2255.1|2249.1|2251.9|2245.9|23
1651245300000|2022-04-29 15:15:00|2254.1|2248.1|2261.9|2255.9|2272.1|2266.1|2253.1|2247.1|197
1651245600000|2022-04-29 15:20:00|2260.9|2254.9|2256.6|2250.6|2262.4|2256.4|2256.6|2250.6|45
1651245900000|2022-04-29 15:25:00|2256.4|2250.4|2256.4|2250.4|2258.6|2252.6|2254.9|2248.9|65
1651246200000|2022-04-29 15:30:00|2256.1|2250.1|2257.6|2251.6|2258.1|2252.1|2255.9|2249.9|27
1651246500000|2022-04-29 15:35:00|2257.4|2251.4|2263.4|2257.4|2263.4|2257.4|2257.4|2251.4|18
1651246800000|2022-04-29 15:40:00|2263.1|2257.1|2264.1|2258.1|2265.9|2259.9|2262.1|2256.1|24
1651247100000|2022-04-29 15:45:00|2264.4|2258.4|2266.6|2260.6|2266.6|2260.6|2263.9|2257.9|48
1651247400000|2022-04-29 15:50:00|2266.4|2260.4|2271.6|2265.6|2271.6|2265.6|2265.4|2259.4|51
1651247700000|2022-04-29 15:55:00|2271.1|2265.1|2269.6|2263.6|2271.6|2265.6|2269.6|2263.6|19
1651248000000|2022-04-29 16:00:00|2269.1|2263.1|2269.9|2263.9|2270.4|2264.4|2268.9|2262.9|36
1651248300000|2022-04-29 16:05:00|2269.6|2263.6|2269.1|2263.1|2270.1|2264.1|2268.9|2262.9|14
1651248600000|2022-04-29 16:10:00|2268.9|2262.9|2269.4|2263.4|2269.4|2263.4|2268.1|2262.1|12
1651248900000|2022-04-29 16:15:00|2271.1|2265.1|2271.6|2265.6|2271.6|2265.6|2271.1|2265.1|3
1651249200000|2022-04-29 16:20:00|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1651249500000|2022-04-29 16:25:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|3
1651249800000|2022-04-29 16:30:00|2271.6|2265.6|2272.6|2266.6|2273.1|2267.1|2271.6|2265.6|5
1651250100000|2022-04-29 16:35:00|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|4
1651250400000|2022-04-29 16:40:00|2271.9|2265.9|2272.1|2266.1|2272.4|2266.4|2271.6|2265.6|12
1651250700000|2022-04-29 16:45:00|2271.9|2265.9|2278.1|2272.1|2278.1|2272.1|2271.9|2265.9|9
1651251000000|2022-04-29 16:50:00|2278.4|2272.4|2277.9|2271.9|2279.6|2273.6|2277.6|2271.6|20
1651251300000|2022-04-29 16:55:00|2277.6|2271.6|2278.4|2272.4|2278.6|2272.6|2276.9|2270.9|53
1651536000000|2022-05-03 00:00:00|2256.3|2245|2261.5|2250.3|2261.5|2250.3|2254.5|2242|17
1651536300000|2022-05-03 00:05:00|2262.3|2251|2265|2253.8|2265.3|2254|2261.5|2250.3|17
1651536600000|2022-05-03 00:10:00|2265.3|2254|2269.3|2258|2269.3|2258|2265.3|2254|10
1651536900000|2022-05-03 00:15:00|2269|2257.8|2267.3|2256|2269|2257.8|2266.3|2255|6
1651537200000|2022-05-03 00:20:00|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|2267.5|2256.3|1
1651537500000|2022-05-03 00:25:00|2267.8|2256.5|2267|2255.8|2267.8|2256.5|2267|2255.8|4
1651537800000|2022-05-03 00:30:00|2266.8|2255.5|2259.5|2248.3|2266.8|2255.5|2259.5|2248.3|13
1651538100000|2022-05-03 00:35:00|2259.8|2248.5|2259.5|2248.3|2260|2248.8|2258.5|2247.3|6
1651538400000|2022-05-03 00:40:00|2259.8|2248.5|2262.3|2251|2262.5|2251.3|2259.8|2248.5|7
1651539000000|2022-05-03 00:50:00|2262.8|2251.5|2262.3|2251|2262.8|2251.5|2262.3|2251|2
1651539300000|2022-05-03 00:55:00|2262.5|2251.3|2264.3|2253|2264.3|2253|2262.3|2251|6
1651539600000|2022-05-03 01:00:00|2264|2250.8|2263|2251.8|2264|2251.8|2262.8|2250.8|4
1651539900000|2022-05-03 01:05:00|2262.5|2251.3|2263.5|2252.3|2263.5|2252.3|2262.5|2251.3|3
1651540200000|2022-05-03 01:10:00|2263.3|2252|2263.3|2252|2263.3|2252|2263.3|2252|1
1651540800000|2022-05-03 01:20:00|2263.8|2252.5|2265.8|2254.5|2265.8|2254.5|2263.8|2252.5|2
1651541100000|2022-05-03 01:25:00|2265.3|2254|2266.5|2255.3|2266.5|2255.3|2264.8|2253.5|7
1651541400000|2022-05-03 01:30:00|2266.8|2255.5|2268|2256.8|2268|2256.8|2266.8|2255.5|3
1651541700000|2022-05-03 01:35:00|2268.5|2257.3|2268.8|2257.5|2269|2257.8|2268.5|2257.3|3
1651542000000|2022-05-03 01:40:00|2268.5|2257.3|2266|2254.8|2268.5|2257.3|2266|2254.8|3
1651542300000|2022-05-03 01:45:00|2266.3|2255|2265|2253.8|2266.3|2255|2264.8|2253.5|5
1651542600000|2022-05-03 01:50:00|2265.5|2254.3|2270.8|2259.5|2270.8|2259.5|2265.5|2254.3|8
1651542900000|2022-05-03 01:55:00|2270.5|2259.3|2270.5|2259.3|2270.5|2259.3|2270.3|2259|3
1651543500000|2022-05-03 02:05:00|2270.3|2259|2268.5|2257.3|2270.3|2259|2268.5|2257.3|3
1651543800000|2022-05-03 02:10:00|2268.8|2257.5|2268.3|2257|2268.8|2257.5|2268|2256.8|4
1651544100000|2022-05-03 02:15:00|2269.5|2258.3|2271|2259.8|2271|2259.8|2269.5|2258.3|4
1651544400000|2022-05-03 02:20:00|2270.3|2259|2266.8|2255.5|2270.3|2259|2266.8|2255.5|5
1651544700000|2022-05-03 02:25:00|2266.5|2255.3|2266.8|2255.5|2266.8|2255.5|2266.5|2255.3|2
1651545300000|2022-05-03 02:35:00|2266.3|2255|2265.5|2254.3|2266.3|2255|2265.3|2254|3
1651545600000|2022-05-03 02:40:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651546200000|2022-05-03 02:50:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651546500000|2022-05-03 02:55:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651546800000|2022-05-03 03:00:00|2265.5|2254.3|2265.3|2254|2265.5|2254.3|2265.3|2254|2
1651547100000|2022-05-03 03:05:00|2265|2253.8|2265|2253.8|2265|2253.8|2265|2253.8|1
1651547400000|2022-05-03 03:10:00|2265.3|2254|2265.3|2254|2265.3|2254|2265.3|2254|1
1651548600000|2022-05-03 03:30:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651550400000|2022-05-03 04:00:00|2264.5|2253.3|2263.8|2252.5|2264.5|2253.3|2263.8|2252.5|3
1651550700000|2022-05-03 04:05:00|2263.3|2252|2261.5|2250.3|2263.3|2252|2261.3|2249|9
1651551000000|2022-05-03 04:10:00|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|2261.8|2250.5|1
1651551300000|2022-05-03 04:15:00|2261.3|2250|2261.3|2250|2261.3|2250|2261.3|2250|1
1651551600000|2022-05-03 04:20:00|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|2261.5|2250.3|1
1651552200000|2022-05-03 04:30:00|2261|2249.8|2261.5|2250.3|2261.5|2250.3|2261|2249.8|2
1651552500000|2022-05-03 04:35:00|2261.3|2250|2261|2249.8|2261.3|2250|2261|2249.8|2
1651552800000|2022-05-03 04:40:00|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|2260.8|2249.5|1
1651553100000|2022-05-03 04:45:00|2260.3|2249|2260.5|2249.3|2260.5|2249.3|2260.3|2249|2
1651554300000|2022-05-03 05:05:00|2260.3|2249|2254.3|2243|2260.3|2249|2253.5|2242.3|10
1651554600000|2022-05-03 05:10:00|2253.5|2242.3|2261.5|2250.3|2261.5|2250.3|2253.5|2242.3|13
1651554900000|2022-05-03 05:15:00|2261.8|2250.5|2263.3|2252|2263.3|2252|2261.8|2250.5|4
1651555500000|2022-05-03 05:25:00|2263|2251.8|2263.3|2252|2263.3|2252|2263|2251.8|2
1651555800000|2022-05-03 05:30:00|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|2262.8|2251.5|1
1651556400000|2022-05-03 05:40:00|2263.3|2252|2260.3|2249|2263.3|2252|2260.3|2249|6
1651556700000|2022-05-03 05:45:00|2260.5|2249.3|2260.8|2249.5|2261.3|2250|2260.5|2249.3|4
1651557000000|2022-05-03 05:50:00|2261|2249.8|2262.3|2251|2264|2252.8|2261|2249.8|8
1651557600000|2022-05-03 06:00:00|2262|2250.8|2262.5|2251.3|2262.5|2251.3|2262|2250.8|2
1651557900000|2022-05-03 06:05:00|2262.3|2251|2262.3|2251|2262.3|2251|2262.3|2251|1
1651558500000|2022-05-03 06:15:00|2262.8|2251.5|2263|2251.8|2263|2251.8|2262.8|2251.5|2
1651558800000|2022-05-03 06:20:00|2263.5|2252.3|2265|2253.8|2265|2253.8|2263.5|2252.3|5
1651559100000|2022-05-03 06:25:00|2265.5|2254.3|2266|2254.8|2266|2254.8|2265.5|2254.3|2
1651559400000|2022-05-03 06:30:00|2266.5|2255.3|2267|2255.8|2267.3|2256|2266.5|2255.3|3
1651559700000|2022-05-03 06:35:00|2266.5|2255.3|2263.8|2252.5|2266.5|2255.3|2263.8|2252.5|6
1651560000000|2022-05-03 06:40:00|2264|2252.8|2264.3|2253|2264.3|2253|2264|2252.8|4
1651560300000|2022-05-03 06:45:00|2264|2252.8|2264|2252.8|2264.3|2253|2264|2252.8|3
1651560600000|2022-05-03 06:50:00|2264.3|2253|2264|2252.8|2264.3|2253|2264|2252.8|2
1651560900000|2022-05-03 06:55:00|2261.4|2255.4|2258.4|2252.4|2261.4|2255.4|2257.6|2251.6|11
1651561200000|2022-05-03 07:00:00|2258.6|2252.6|2274.4|2268.4|2280.1|2274.1|2258.6|2252.6|45
1651561500000|2022-05-03 07:05:00|2274.1|2268.1|2270.6|2264.6|2274.1|2268.1|2269.9|2263.9|28
1651561800000|2022-05-03 07:10:00|2271.6|2265.6|2275.9|2269.9|2275.9|2269.9|2271.6|2265.6|13
1651562100000|2022-05-03 07:15:00|2276.4|2270.4|2285.6|2279.6|2285.6|2279.6|2276.4|2270.4|20
1651562400000|2022-05-03 07:20:00|2286.9|2280.9|2277.6|2271.6|2286.9|2280.9|2276.4|2270.4|42
1651562700000|2022-05-03 07:25:00|2277.4|2271.4|2276.9|2270.9|2278.9|2272.9|2276.6|2270.6|14
1651563000000|2022-05-03 07:30:00|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2274.9|2268.9|11
1651563300000|2022-05-03 07:35:00|2276.6|2270.6|2278.9|2272.9|2278.9|2272.9|2273.1|2267.1|25
1651563600000|2022-05-03 07:40:00|2278.6|2272.6|2278.1|2272.1|2278.9|2272.9|2276.1|2270.1|16
1651563900000|2022-05-03 07:45:00|2277.9|2271.9|2278.1|2272.1|2278.9|2272.9|2275.6|2269.6|20
1651564200000|2022-05-03 07:50:00|2277.9|2271.9|2278.6|2272.6|2279.1|2273.1|2274.6|2268.6|15
1651564500000|2022-05-03 07:55:00|2278.1|2272.1|2275.1|2269.1|2278.1|2272.1|2275.1|2269.1|9
1651564800000|2022-05-03 08:00:00|2275.4|2269.4|2286.9|2280.9|2286.9|2280.9|2274.4|2268.4|45
1651565100000|2022-05-03 08:05:00|2286.1|2280.1|2290.4|2284.4|2290.6|2284.6|2284.9|2278.9|62
1651565400000|2022-05-03 08:10:00|2290.9|2284.9|2290.6|2284.6|2292.9|2286.9|2284.6|2278.6|48
1651565700000|2022-05-03 08:15:00|2290.4|2284.4|2285.4|2279.4|2290.4|2284.4|2283.4|2277.4|22
1651566000000|2022-05-03 08:20:00|2281.6|2275.6|2275.4|2269.4|2281.6|2275.6|2274.6|2268.6|20
1651566300000|2022-05-03 08:25:00|2275.1|2269.1|2274.6|2268.6|2275.4|2269.4|2271.4|2265.4|21
1651566600000|2022-05-03 08:30:00|2274.9|2268.9|2273.1|2267.1|2276.6|2270.6|2271.9|2265.9|23
1651566900000|2022-05-03 08:35:00|2273.4|2267.4|2272.9|2266.9|2275.4|2269.4|2271.9|2265.9|28
1651567200000|2022-05-03 08:40:00|2273.1|2267.1|2275.1|2269.1|2278.6|2272.6|2273.1|2267.1|31
1651567500000|2022-05-03 08:45:00|2275.4|2269.4|2278.1|2272.1|2279.9|2273.9|2275.1|2269.1|23
1651567800000|2022-05-03 08:50:00|2277.9|2271.9|2276.9|2270.9|2277.9|2271.9|2276.1|2270.1|12
1651568100000|2022-05-03 08:55:00|2276.6|2270.6|2274.9|2268.9|2277.1|2271.1|2274.9|2268.9|14
1651568400000|2022-05-03 09:00:00|2274.6|2268.6|2268.9|2262.9|2274.9|2268.9|2268.9|2262.9|29
1651568700000|2022-05-03 09:05:00|2268.6|2262.6|2276.1|2270.1|2276.1|2270.1|2267.4|2261.4|35
1651569000000|2022-05-03 09:10:00|2276.6|2270.6|2279.9|2273.9|2279.9|2273.9|2276.1|2270.1|18
1651569300000|2022-05-03 09:15:00|2279.4|2273.4|2278.1|2272.1|2284.6|2278.6|2278.1|2272.1|51
1651569600000|2022-05-03 09:20:00|2278.6|2272.6|2272.4|2266.4|2278.6|2272.6|2272.4|2266.4|22
1651569900000|2022-05-03 09:25:00|2272.1|2266.1|2268.1|2262.1|2273.4|2267.4|2268.1|2262.1|34
1651570200000|2022-05-03 09:30:00|2267.6|2261.6|2270.6|2264.6|2270.6|2264.6|2266.9|2260.9|16
1651570500000|2022-05-03 09:35:00|2269.9|2263.9|2266.9|2260.9|2269.9|2263.9|2266.6|2260.6|20
1651570800000|2022-05-03 09:40:00|2266.6|2260.6|2272.1|2266.1|2272.1|2266.1|2266.4|2260.4|13
1651571100000|2022-05-03 09:45:00|2272.6|2266.6|2281.9|2275.9|2282.9|2276.9|2272.6|2266.6|42
1651571400000|2022-05-03 09:50:00|2281.6|2275.6|2282.9|2276.9|2282.9|2276.9|2278.6|2272.6|21
1651571700000|2022-05-03 09:55:00|2283.4|2277.4|2286.6|2280.6|2286.6|2280.6|2283.4|2277.4|23
1651572000000|2022-05-03 10:00:00|2286.1|2280.1|2286.1|2280.1|2286.6|2280.6|2283.9|2277.9|21
1651572300000|2022-05-03 10:05:00|2285.4|2279.4|2286.4|2280.4|2286.6|2280.6|2285.1|2279.1|22
1651572600000|2022-05-03 10:10:00|2286.1|2280.1|2284.1|2278.1|2286.1|2280.1|2283.1|2277.1|26
1651572900000|2022-05-03 10:15:00|2283.9|2277.9|2281.1|2275.1|2284.1|2278.1|2281.1|2275.1|10
1651573200000|2022-05-03 10:20:00|2280.9|2274.9|2277.1|2271.1|2280.9|2274.9|2277.1|2271.1|8
1651573500000|2022-05-03 10:25:00|2276.9|2270.9|2275.1|2269.1|2276.9|2270.9|2274.9|2268.9|11
1651573800000|2022-05-03 10:30:00|2275.6|2269.6|2270.9|2264.9|2275.6|2269.6|2270.9|2264.9|15
1651574100000|2022-05-03 10:35:00|2270.6|2264.6|2272.4|2266.4|2274.4|2268.4|2270.6|2264.6|11
1651574400000|2022-05-03 10:40:00|2272.1|2266.1|2272.4|2266.4|2272.4|2266.4|2271.6|2265.6|4
1651574700000|2022-05-03 10:45:00|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.4|2266.4|3
1651575000000|2022-05-03 10:50:00|2272.4|2266.4|2275.1|2269.1|2275.1|2269.1|2272.1|2266.1|10
1651575300000|2022-05-03 10:55:00|2274.9|2268.9|2271.6|2265.6|2274.9|2268.9|2271.6|2265.6|11
1651575600000|2022-05-03 11:00:00|2271.9|2265.9|2269.4|2263.4|2274.4|2268.4|2269.1|2263.1|13
1651575900000|2022-05-03 11:05:00|2269.6|2263.6|2271.9|2265.9|2272.1|2266.1|2269.6|2263.6|6
1651576200000|2022-05-03 11:10:00|2271.6|2265.6|2267.6|2261.6|2271.6|2265.6|2266.9|2260.9|8
1651576500000|2022-05-03 11:15:00|2267.9|2261.9|2268.4|2262.4|2268.6|2262.6|2267.9|2261.9|5
1651576800000|2022-05-03 11:20:00|2268.1|2262.1|2270.9|2264.9|2270.9|2264.9|2268.1|2262.1|8
1651577100000|2022-05-03 11:25:00|2270.6|2264.6|2267.9|2261.9|2270.6|2264.6|2267.9|2261.9|8
1651577400000|2022-05-03 11:30:00|2267.6|2261.6|2266.9|2260.9|2268.9|2262.9|2266.9|2260.9|11
1651577700000|2022-05-03 11:35:00|2266.4|2260.4|2268.9|2262.9|2269.6|2263.6|2266.1|2260.1|14
1651578000000|2022-05-03 11:40:00|2268.6|2262.6|2267.1|2261.1|2268.6|2262.6|2266.1|2260.1|7
1651578300000|2022-05-03 11:45:00|2266.9|2260.9|2263.9|2257.9|2266.9|2260.9|2259.4|2253.4|36
1651578600000|2022-05-03 11:50:00|2263.6|2257.6|2265.1|2259.1|2265.6|2259.6|2260.6|2254.6|34
1651578900000|2022-05-03 11:55:00|2265.4|2259.4|2263.1|2257.1|2265.4|2259.4|2262.4|2256.4|18
1651579200000|2022-05-03 12:00:00|2263.4|2257.4|2266.1|2260.1|2266.1|2260.1|2263.4|2257.4|11
1651579500000|2022-05-03 12:05:00|2265.9|2259.9|2260.6|2254.6|2265.9|2259.9|2260.1|2254.1|29
1651579800000|2022-05-03 12:10:00|2261.1|2255.1|2266.6|2260.6|2266.6|2260.6|2261.1|2255.1|13
1651580100000|2022-05-03 12:15:00|2266.4|2260.4|2265.4|2259.4|2267.6|2261.6|2263.9|2257.9|21
1651580400000|2022-05-03 12:20:00|2265.1|2259.1|2257.4|2251.4|2265.1|2259.1|2256.9|2250.9|31
1651580700000|2022-05-03 12:25:00|2257.6|2251.6|2259.1|2253.1|2259.9|2253.9|2257.6|2251.6|13
1651581000000|2022-05-03 12:30:00|2259.4|2253.4|2255.9|2249.9|2260.1|2254.1|2255.9|2249.9|14
1651581300000|2022-05-03 12:35:00|2256.1|2250.1|2259.4|2253.4|2259.9|2253.9|2256.1|2250.1|10
1651581600000|2022-05-03 12:40:00|2259.9|2253.9|2260.4|2254.4|2260.4|2254.4|2258.1|2252.1|15
1651581900000|2022-05-03 12:45:00|2260.1|2254.1|2257.4|2251.4|2260.4|2254.4|2256.4|2250.4|16
1651582200000|2022-05-03 12:50:00|2257.1|2251.1|2256.1|2250.1|2257.1|2251.1|2255.9|2249.9|6
1651582500000|2022-05-03 12:55:00|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2254.9|2248.9|16
1651582800000|2022-05-03 13:00:00|2256.1|2250.1|2255.1|2249.1|2257.9|2251.9|2255.1|2249.1|14
1651583100000|2022-05-03 13:05:00|2254.9|2248.9|2255.4|2249.4|2256.6|2250.6|2254.9|2248.9|8
1651583400000|2022-05-03 13:10:00|2255.6|2249.6|2256.4|2250.4|2256.6|2250.6|2254.9|2248.9|9
1651583700000|2022-05-03 13:15:00|2256.1|2250.1|2254.9|2248.9|2256.1|2250.1|2254.9|2248.9|8
1651584000000|2022-05-03 13:20:00|2254.6|2248.6|2256.1|2250.1|2256.1|2250.1|2254.4|2248.4|9
1651584300000|2022-05-03 13:25:00|2255.9|2249.9|2254.6|2248.6|2255.9|2249.9|2254.6|2248.6|8
1651584600000|2022-05-03 13:30:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2254.4|2248.4|22
1651584900000|2022-05-03 13:35:00|2255.4|2249.4|2254.6|2248.6|2255.4|2249.4|2254.6|2248.6|13
1651585200000|2022-05-03 13:40:00|2254.9|2248.9|2254.9|2248.9|2256.4|2250.4|2254.9|2248.9|11
1651585500000|2022-05-03 13:45:00|2254.6|2248.6|2254.9|2248.9|2256.4|2250.4|2254.1|2248.1|19
1651585800000|2022-05-03 13:50:00|2255.4|2249.4|2255.4|2249.4|2256.6|2250.6|2254.4|2248.4|22
1651586100000|2022-05-03 13:55:00|2255.6|2249.6|2254.6|2248.6|2256.1|2250.1|2254.6|2248.6|14
1651586400000|2022-05-03 14:00:00|2254.9|2248.9|2264.1|2258.1|2264.1|2258.1|2254.9|2248.9|24
1651586700000|2022-05-03 14:05:00|2262.1|2256.1|2259.6|2253.6|2262.9|2256.9|2259.6|2253.6|14
1651587000000|2022-05-03 14:10:00|2259.4|2253.4|2257.9|2251.9|2259.4|2253.4|2257.4|2251.4|18
1651587300000|2022-05-03 14:15:00|2258.1|2252.1|2257.9|2251.9|2260.4|2254.4|2257.9|2251.9|15
1651587600000|2022-05-03 14:20:00|2258.4|2252.4|2259.9|2253.9|2262.4|2256.4|2258.4|2252.4|12
1651587900000|2022-05-03 14:25:00|2260.1|2254.1|2262.4|2256.4|2262.4|2256.4|2260.1|2254.1|30
1651588200000|2022-05-03 14:30:00|2262.6|2256.6|2262.1|2256.1|2262.6|2256.6|2261.1|2255.1|21
1651588500000|2022-05-03 14:35:00|2262.4|2256.4|2263.6|2257.6|2266.6|2260.6|2261.1|2255.1|18
1651588800000|2022-05-03 14:40:00|2263.4|2257.4|2263.1|2257.1|2263.4|2257.4|2260.1|2254.1|18
1651589100000|2022-05-03 14:45:00|2262.9|2256.9|2260.6|2254.6|2262.9|2256.9|2260.4|2254.4|12
1651589400000|2022-05-03 14:50:00|2260.4|2254.4|2261.4|2255.4|2261.9|2255.9|2260.4|2254.4|9
1651589700000|2022-05-03 14:55:00|2261.6|2255.6|2257.1|2251.1|2262.4|2256.4|2257.1|2251.1|22
1651590000000|2022-05-03 15:00:00|2256.9|2250.9|2253.9|2247.9|2257.6|2251.6|2252.9|2246.9|32
1651590300000|2022-05-03 15:05:00|2253.6|2247.6|2251.6|2245.6|2254.6|2248.6|2251.6|2245.6|29
1651590600000|2022-05-03 15:10:00|2251.4|2245.4|2254.1|2248.1|2254.4|2248.4|2251.1|2245.1|26
1651590900000|2022-05-03 15:15:00|2253.6|2247.6|2251.4|2245.4|2257.9|2251.9|2251.4|2245.4|115
1651591200000|2022-05-03 15:20:00|2252.1|2246.1|2251.1|2245.1|2253.9|2247.9|2251.1|2245.1|33
1651591500000|2022-05-03 15:25:00|2250.6|2244.6|2245.6|2239.6|2250.6|2244.6|2243.4|2237.4|69
1651591800000|2022-05-03 15:30:00|2245.4|2239.4|2245.1|2239.1|2246.1|2240.1|2243.1|2237.1|15
1651592100000|2022-05-03 15:35:00|2244.9|2238.9|2247.1|2241.1|2247.1|2241.1|2244.6|2238.6|33
1651592400000|2022-05-03 15:40:00|2246.9|2240.9|2251.9|2245.9|2252.1|2246.1|2246.6|2240.6|23
1651592700000|2022-05-03 15:45:00|2251.6|2245.6|2252.1|2246.1|2252.4|2246.4|2249.9|2243.9|17
1651593000000|2022-05-03 15:50:00|2253.6|2247.6|2258.6|2252.6|2260.6|2254.6|2253.6|2247.6|47
1651593300000|2022-05-03 15:55:00|2258.9|2252.9|2255.4|2249.4|2260.6|2254.6|2255.4|2249.4|40
1651593600000|2022-05-03 16:00:00|2254.9|2248.9|2250.1|2244.1|2255.1|2249.1|2250.1|2244.1|32
1651593900000|2022-05-03 16:05:00|2249.9|2243.9|2252.1|2246.1|2252.1|2246.1|2249.9|2243.9|6
1651594200000|2022-05-03 16:10:00|2251.1|2245.1|2250.6|2244.6|2251.1|2245.1|2250.6|2244.6|2
1651594500000|2022-05-03 16:15:00|2250.4|2244.4|2250.6|2244.6|2250.6|2244.6|2250.4|2244.4|2
1651594800000|2022-05-03 16:20:00|2250.9|2244.9|2246.9|2240.9|2250.9|2244.9|2246.9|2240.9|7
1651595100000|2022-05-03 16:25:00|2247|2241|2250.1|2244.1|2251.6|2245.6|2247|2241|13
1651595400000|2022-05-03 16:30:00|2249.4|2243.4|2251.6|2245.6|2251.6|2245.6|2248.6|2242.6|11
1651595700000|2022-05-03 16:35:00|2251.9|2245.9|2251.6|2245.6|2253.6|2247.6|2251.6|2245.6|5
1651596300000|2022-05-03 16:45:00|2252.8|2246.8|2256.9|2250.9|2257.4|2251.4|2252.1|2246.1|45
1651596600000|2022-05-03 16:50:00|2257.6|2251.6|2264|2258|2274.4|2268.4|2257.6|2251.6|48
1651596900000|2022-05-03 16:55:00|2264.3|2258.3|2261.3|2255.3|2266.4|2260.4|2261.3|2255.3|32
1651622400000|2022-05-04 00:00:00|2273.5|2262.3|2273.5|2262.3|2277.3|2266|2273.5|2262.3|10
1651623000000|2022-05-04 00:10:00|2274|2262.8|2273.3|2262|2276|2264.8|2273.3|2262|8
1651623300000|2022-05-04 00:15:00|2273.5|2262.3|2273|2261.8|2273.5|2262.3|2273|2261.8|3
1651623600000|2022-05-04 00:20:00|2272.5|2261.3|2263.8|2252.5|2272.5|2261.3|2263.3|2252|20
1651623900000|2022-05-04 00:25:00|2264|2252.8|2265.3|2254|2265.3|2254|2264|2252.8|4
1651624200000|2022-05-04 00:30:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|1
1651624500000|2022-05-04 00:35:00|2265.8|2254.5|2265.5|2254.3|2265.8|2254.5|2265.5|2254.3|2
1651625400000|2022-05-04 00:50:00|2265|2253.8|2264.3|2253|2265|2253.8|2264|2252.8|6
1651625700000|2022-05-04 00:55:00|2264.5|2253.3|2264.3|2253|2264.5|2253.3|2264.3|2253|2
1651626000000|2022-05-04 01:00:00|2266.3|2253.3|2268.3|2257|2268.3|2257|2266.3|2253.3|5
1651626300000|2022-05-04 01:05:00|2268.5|2257.3|2268.5|2257.3|2268.5|2257.3|2268.3|2257|3
1651626600000|2022-05-04 01:10:00|2268|2256.8|2268.3|2257|2268.3|2257|2268|2256.8|2
1651627800000|2022-05-04 01:30:00|2268.5|2257.3|2268.8|2257.5|2268.8|2257.5|2268.5|2257.3|2
1651628100000|2022-05-04 01:35:00|2269|2257.8|2270.3|2259|2270.5|2259.3|2269|2257.8|5
1651629000000|2022-05-04 01:50:00|2270|2258.8|2270|2258.8|2270.3|2259|2270|2258.8|3
1651629300000|2022-05-04 01:55:00|2269.8|2258.5|2269.8|2258.5|2270|2258.8|2269.8|2258.5|3
1651629600000|2022-05-04 02:00:00|2270|2258.8|2272|2260.8|2272|2260.8|2270|2258.8|4
1651629900000|2022-05-04 02:05:00|2272.5|2261.3|2273.3|2262|2273.3|2262|2272|2260.8|6
1651630200000|2022-05-04 02:10:00|2272.8|2261.5|2273.8|2262.5|2273.8|2262.5|2272.8|2261.5|5
1651630500000|2022-05-04 02:15:00|2273.3|2262|2275|2263.8|2275|2263.8|2273.3|2262|7
1651630800000|2022-05-04 02:20:00|2274.8|2263.5|2274.3|2263|2274.8|2263.5|2273.8|2262.5|5
1651631100000|2022-05-04 02:25:00|2274.5|2263.3|2275.3|2264|2275.3|2264|2274.5|2263.3|3
1651631400000|2022-05-04 02:30:00|2275.8|2264.5|2278.5|2267.3|2278.5|2267.3|2275.8|2264.5|7
1651631700000|2022-05-04 02:35:00|2279|2267.8|2278.5|2267.3|2279|2267.8|2278.5|2267.3|2
1651632300000|2022-05-04 02:45:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651632600000|2022-05-04 02:50:00|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|2278.8|2267.5|1
1651632900000|2022-05-04 02:55:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651633200000|2022-05-04 03:00:00|2278.5|2267.3|2277.5|2266.3|2278.5|2267.3|2277.5|2266.3|3
1651633800000|2022-05-04 03:10:00|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651634100000|2022-05-04 03:15:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651634700000|2022-05-04 03:25:00|2278.5|2267.3|2279|2267.8|2279|2267.8|2278.5|2267.3|2
1651635300000|2022-05-04 03:35:00|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651635600000|2022-05-04 03:40:00|2279|2267.8|2279.3|2268|2279.3|2268|2279|2267.8|2
1651635900000|2022-05-04 03:45:00|2279.8|2268.5|2280|2268.8|2280|2268.8|2279.5|2268.3|3
1651636200000|2022-05-04 03:50:00|2281.5|2270.3|2280|2268.8|2281.5|2270.3|2280|2268.8|3
1651636500000|2022-05-04 03:55:00|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651636800000|2022-05-04 04:00:00|2281.5|2270.3|2280.3|2269|2281.5|2270.3|2280|2268.8|3
1651637100000|2022-05-04 04:05:00|2281.3|2270|2278.8|2267.5|2281.3|2270|2278.3|2267|5
1651637400000|2022-05-04 04:10:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651637700000|2022-05-04 04:15:00|2279.3|2268|2279.3|2268|2279.3|2268|2279.3|2268|1
1651638000000|2022-05-04 04:20:00|2279|2267.8|2279|2267.8|2279|2267.8|2279|2267.8|1
1651638300000|2022-05-04 04:25:00|2279.3|2268|2278.3|2267|2279.3|2268|2278|2266.8|6
1651638600000|2022-05-04 04:30:00|2278.8|2267.5|2279.3|2268|2279.3|2268|2278.8|2267.5|2
1651638900000|2022-05-04 04:35:00|2279.5|2268.3|2280.3|2269|2280.3|2269|2279.5|2268.3|3
1651639200000|2022-05-04 04:40:00|2282|2270.8|2280|2268.8|2282|2270.8|2280|2268.8|3
1651639500000|2022-05-04 04:45:00|2280.3|2269|2280.3|2269|2280.3|2269|2280.3|2269|1
1651639800000|2022-05-04 04:50:00|2281|2269.8|2279.5|2268.3|2281|2269.8|2279.5|2268.3|4
1651640100000|2022-05-04 04:55:00|2279.8|2268.5|2279.5|2268.3|2279.8|2268.5|2279|2267.8|3
1651640400000|2022-05-04 05:00:00|2279|2267.8|2277.8|2266.5|2279|2267.8|2277.5|2266.3|5
1651640700000|2022-05-04 05:05:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651641000000|2022-05-04 05:10:00|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|2277.8|2266.5|1
1651641300000|2022-05-04 05:15:00|2278.3|2267|2278.5|2267.3|2279|2267.8|2278.3|2267|4
1651641600000|2022-05-04 05:20:00|2278.3|2267|2278.3|2267|2278.3|2267|2278.3|2267|1
1651641900000|2022-05-04 05:25:00|2277.8|2266.5|2275.3|2264|2277.8|2266.5|2274.8|2263.5|7
1651642200000|2022-05-04 05:30:00|2275|2263.8|2275|2263.8|2275|2263.8|2275|2263.8|1
1651643100000|2022-05-04 05:45:00|2275.3|2264|2271|2259.8|2275.5|2264.3|2271|2259.8|7
1651643400000|2022-05-04 05:50:00|2270.5|2259.3|2269.5|2258.3|2270.5|2259.3|2269|2257.8|7
1651643700000|2022-05-04 05:55:00|2269|2257.8|2270.8|2259.5|2272.3|2261|2267.8|2256.5|13
1651644000000|2022-05-04 06:00:00|2271|2259.8|2270|2258.8|2271|2259.8|2270|2258.8|3
1651644300000|2022-05-04 06:05:00|2270.3|2259|2270|2258.8|2270.8|2259.5|2269.5|2258.3|5
1651644600000|2022-05-04 06:10:00|2269.8|2258.5|2270.3|2259|2271.8|2260.5|2269.8|2258.5|7
1651644900000|2022-05-04 06:15:00|2270.5|2259.3|2270|2258.8|2270.5|2259.3|2270|2258.8|3
1651645200000|2022-05-04 06:20:00|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|2269.8|2258.5|1
1651645500000|2022-05-04 06:25:00|2270|2258.8|2270|2258.8|2270|2258.8|2270|2258.8|1
1651645800000|2022-05-04 06:30:00|2269.5|2258.3|2271.8|2260.5|2271.8|2260.5|2269.3|2258|6
1651646100000|2022-05-04 06:35:00|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|2271.5|2260.3|1
1651646400000|2022-05-04 06:40:00|2271.3|2260|2271.8|2260.5|2271.8|2260.5|2271.3|2260|4
1651646700000|2022-05-04 06:45:00|2271.5|2260.3|2271.5|2260.3|2271.8|2260.5|2271.5|2260.3|3
1651647000000|2022-05-04 06:50:00|2271.3|2260|2273.8|2262.5|2277.5|2266.3|2271.3|2260|13
1651647300000|2022-05-04 06:55:00|2270.9|2264.9|2275.1|2269.1|2275.1|2269.1|2270.1|2264.1|11
1651647600000|2022-05-04 07:00:00|2274.1|2268.1|2269.6|2263.6|2274.1|2268.1|2268.4|2262.4|20
1651647900000|2022-05-04 07:05:00|2269.4|2263.4|2273.9|2267.9|2274.6|2268.6|2269.4|2263.4|14
1651648200000|2022-05-04 07:10:00|2273.6|2267.6|2278.6|2272.6|2280.6|2274.6|2272.9|2266.9|22
1651648500000|2022-05-04 07:15:00|2278.4|2272.4|2276.1|2270.1|2278.4|2272.4|2275.6|2269.6|15
1651648800000|2022-05-04 07:20:00|2275.9|2269.9|2281.4|2275.4|2281.4|2275.4|2275.9|2269.9|17
1651649100000|2022-05-04 07:25:00|2281.1|2275.1|2279.6|2273.6|2282.4|2276.4|2278.6|2272.6|25
1651649400000|2022-05-04 07:30:00|2279.4|2273.4|2279.6|2273.6|2280.9|2274.9|2279.1|2273.1|17
1651649700000|2022-05-04 07:35:00|2280.6|2274.6|2283.4|2277.4|2283.4|2277.4|2280.6|2274.6|26
1651650000000|2022-05-04 07:40:00|2283.6|2277.6|2287.6|2281.6|2287.6|2281.6|2283.6|2277.6|19
1651650300000|2022-05-04 07:45:00|2288.1|2282.1|2284.1|2278.1|2288.4|2282.4|2283.9|2277.9|31
1651650600000|2022-05-04 07:50:00|2283.9|2277.9|2280.9|2274.9|2283.9|2277.9|2278.9|2272.9|22
1651650900000|2022-05-04 07:55:00|2280.6|2274.6|2278.4|2272.4|2280.6|2274.6|2276.9|2270.9|22
1651651200000|2022-05-04 08:00:00|2278.1|2272.1|2275.9|2269.9|2278.4|2272.4|2275.6|2269.6|18
1651651500000|2022-05-04 08:05:00|2275.6|2269.6|2276.9|2270.9|2276.9|2270.9|2274.4|2268.4|18
1651651800000|2022-05-04 08:10:00|2277.4|2271.4|2272.4|2266.4|2278.1|2272.1|2271.6|2265.6|45
1651652100000|2022-05-04 08:15:00|2271.9|2265.9|2272.4|2266.4|2272.4|2266.4|2269.4|2263.4|27
1651652400000|2022-05-04 08:20:00|2272.6|2266.6|2270.9|2264.9|2272.6|2266.6|2267.4|2261.4|28
1651652700000|2022-05-04 08:25:00|2271.1|2265.1|2268.9|2262.9|2272.4|2266.4|2264.9|2258.9|40
1651653000000|2022-05-04 08:30:00|2269.1|2263.1|2268.4|2262.4|2272.1|2266.1|2267.9|2261.9|32
1651653300000|2022-05-04 08:35:00|2268.1|2262.1|2267.4|2261.4|2268.1|2262.1|2267.4|2261.4|11
1651653600000|2022-05-04 08:40:00|2266.9|2260.9|2267.4|2261.4|2267.6|2261.6|2265.6|2259.6|12
1651653900000|2022-05-04 08:45:00|2269.6|2263.6|2265.9|2259.9|2269.9|2263.9|2265.9|2259.9|17
1651654200000|2022-05-04 08:50:00|2266.1|2260.1|2266.1|2260.1|2267.1|2261.1|2265.9|2259.9|8
1651654500000|2022-05-04 08:55:00|2265.9|2259.9|2265.4|2259.4|2266.6|2260.6|2265.4|2259.4|10
1651654800000|2022-05-04 09:00:00|2265.1|2259.1|2264.4|2258.4|2265.6|2259.6|2264.1|2258.1|11
1651655100000|2022-05-04 09:05:00|2264.6|2258.6|2261.9|2255.9|2264.6|2258.6|2261.6|2255.6|12
1651655400000|2022-05-04 09:10:00|2261.6|2255.6|2261.6|2255.6|2262.1|2256.1|2258.6|2252.6|22
1651655700000|2022-05-04 09:15:00|2262.4|2256.4|2262.4|2256.4|2264.1|2258.1|2262.4|2256.4|8
1651656000000|2022-05-04 09:20:00|2262.9|2256.9|2264.6|2258.6|2264.6|2258.6|2262.9|2256.9|10
1651656300000|2022-05-04 09:25:00|2264.4|2258.4|2263.6|2257.6|2264.6|2258.6|2262.9|2256.9|12
1651656600000|2022-05-04 09:30:00|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1651656900000|2022-05-04 09:35:00|2262.9|2256.9|2262.6|2256.6|2263.4|2257.4|2262.6|2256.6|6
1651657200000|2022-05-04 09:40:00|2262.4|2256.4|2262.4|2256.4|2262.6|2256.6|2262.1|2256.1|5
1651657500000|2022-05-04 09:45:00|2262.6|2256.6|2265.1|2259.1|2266.1|2260.1|2262.6|2256.6|37
1651657800000|2022-05-04 09:50:00|2264.9|2258.9|2262.4|2256.4|2264.9|2258.9|2262.4|2256.4|10
1651658100000|2022-05-04 09:55:00|2262.1|2256.1|2263.9|2257.9|2266.4|2260.4|2261.9|2255.9|29
1651658400000|2022-05-04 10:00:00|2263.6|2257.6|2264.4|2258.4|2264.4|2258.4|2263.6|2257.6|8
1651658700000|2022-05-04 10:05:00|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2262.1|2256.1|28
1651659000000|2022-05-04 10:10:00|2263.6|2257.6|2261.9|2255.9|2263.6|2257.6|2261.6|2255.6|20
1651659300000|2022-05-04 10:15:00|2261.6|2255.6|2262.1|2256.1|2262.6|2256.6|2261.4|2255.4|13
1651659600000|2022-05-04 10:20:00|2262.4|2256.4|2261.1|2255.1|2262.4|2256.4|2261.1|2255.1|11
1651659900000|2022-05-04 10:25:00|2261.4|2255.4|2262.6|2256.6|2262.6|2256.6|2261.4|2255.4|8
1651660200000|2022-05-04 10:30:00|2262.9|2256.9|2260.9|2254.9|2264.6|2258.6|2260.9|2254.9|16
1651660500000|2022-05-04 10:35:00|2260.6|2254.6|2261.6|2255.6|2262.1|2256.1|2260.6|2254.6|9
1651660800000|2022-05-04 10:40:00|2261.4|2255.4|2261.1|2255.1|2261.6|2255.6|2261.1|2255.1|4
1651661100000|2022-05-04 10:45:00|2260.9|2254.9|2263.9|2257.9|2263.9|2257.9|2260.9|2254.9|13
1651661400000|2022-05-04 10:50:00|2263.6|2257.6|2264.6|2258.6|2265.4|2259.4|2262.9|2256.9|17
1651661700000|2022-05-04 10:55:00|2264.4|2258.4|2262.9|2256.9|2264.4|2258.4|2262.9|2256.9|15
1651662000000|2022-05-04 11:00:00|2262.6|2256.6|2262.4|2256.4|2262.6|2256.6|2262.4|2256.4|2
1651662300000|2022-05-04 11:05:00|2262.1|2256.1|2260.9|2254.9|2262.1|2256.1|2260.9|2254.9|9
1651662600000|2022-05-04 11:10:00|2261.1|2255.1|2260.1|2254.1|2261.1|2255.1|2258.9|2252.9|18
1651662900000|2022-05-04 11:15:00|2259.9|2253.9|2258.9|2252.9|2259.9|2253.9|2258.9|2252.9|12
1651663200000|2022-05-04 11:20:00|2258.6|2252.6|2257.9|2251.9|2260.1|2254.1|2257.6|2251.6|20
1651663500000|2022-05-04 11:25:00|2257.6|2251.6|2256.6|2250.6|2257.6|2251.6|2256.4|2250.4|10
1651663800000|2022-05-04 11:30:00|2256.9|2250.9|2260.4|2254.4|2261.1|2255.1|2256.9|2250.9|25
1651664100000|2022-05-04 11:35:00|2260.6|2254.6|2263.9|2257.9|2263.9|2257.9|2260.4|2254.4|17
1651664400000|2022-05-04 11:40:00|2264.1|2258.1|2277.4|2271.4|2277.9|2271.9|2264.1|2258.1|51
1651664700000|2022-05-04 11:45:00|2276.4|2270.4|2272.9|2266.9|2279.6|2273.6|2271.1|2265.1|59
1651665000000|2022-05-04 11:50:00|2272.6|2266.6|2272.1|2266.1|2274.1|2268.1|2271.6|2265.6|32
1651665300000|2022-05-04 11:55:00|2271.9|2265.9|2270.4|2264.4|2275.9|2269.9|2270.1|2264.1|45
1651665600000|2022-05-04 12:00:00|2270.6|2264.6|2275.1|2269.1|2275.4|2269.4|2270.4|2264.4|51
1651665900000|2022-05-04 12:05:00|2275.6|2269.6|2273.6|2267.6|2276.1|2270.1|2273.6|2267.6|11
1651666200000|2022-05-04 12:10:00|2273.4|2267.4|2276.4|2270.4|2277.1|2271.1|2272.4|2266.4|36
1651666500000|2022-05-04 12:15:00|2276.6|2270.6|2273.4|2267.4|2276.6|2270.6|2271.6|2265.6|22
1651666800000|2022-05-04 12:20:00|2273.1|2267.1|2272.9|2266.9|2273.4|2267.4|2270.4|2264.4|23
1651667100000|2022-05-04 12:25:00|2273.1|2267.1|2275.4|2269.4|2276.1|2270.1|2272.4|2266.4|31
1651667400000|2022-05-04 12:30:00|2275.6|2269.6|2272.9|2266.9|2275.6|2269.6|2272.6|2266.6|15
1651667700000|2022-05-04 12:35:00|2273.1|2267.1|2272.9|2266.9|2274.4|2268.4|2272.4|2266.4|19
1651668000000|2022-05-04 12:40:00|2272.6|2266.6|2274.9|2268.9|2275.6|2269.6|2272.6|2266.6|19
1651668300000|2022-05-04 12:45:00|2275.1|2269.1|2276.1|2270.1|2276.9|2270.9|2274.6|2268.6|11
1651668600000|2022-05-04 12:50:00|2276.6|2270.6|2274.4|2268.4|2276.6|2270.6|2274.1|2268.1|7
1651668900000|2022-05-04 12:55:00|2274.6|2268.6|2273.6|2267.6|2274.6|2268.6|2273.4|2267.4|8
1651669200000|2022-05-04 13:00:00|2273.9|2267.9|2270.6|2264.6|2275.1|2269.1|2270.6|2264.6|32
1651669500000|2022-05-04 13:05:00|2270.4|2264.4|2272.4|2266.4|2272.4|2266.4|2268.9|2262.9|20
1651669800000|2022-05-04 13:10:00|2271.1|2265.1|2274.4|2268.4|2275.1|2269.1|2271.1|2265.1|40
1651670100000|2022-05-04 13:15:00|2274.6|2268.6|2268.9|2262.9|2274.9|2268.9|2268.9|2262.9|27
1651670400000|2022-05-04 13:20:00|2269.4|2263.4|2276.4|2270.4|2276.4|2270.4|2269.4|2263.4|34
1651670700000|2022-05-04 13:25:00|2276.6|2270.6|2274.6|2268.6|2276.6|2270.6|2274.4|2268.4|7
1651671000000|2022-05-04 13:30:00|2274.4|2268.4|2272.4|2266.4|2274.4|2268.4|2269.9|2263.9|20
1651671300000|2022-05-04 13:35:00|2272.9|2266.9|2270.1|2264.1|2272.9|2266.9|2269.4|2263.4|24
1651671600000|2022-05-04 13:40:00|2269.1|2263.1|2268.6|2262.6|2269.6|2263.6|2268.6|2262.6|12
1651671900000|2022-05-04 13:45:00|2268.4|2262.4|2264.6|2258.6|2268.4|2262.4|2264.6|2258.6|32
1651672200000|2022-05-04 13:50:00|2264.4|2258.4|2265.4|2259.4|2266.1|2260.1|2260.4|2254.4|40
1651672500000|2022-05-04 13:55:00|2265.1|2259.1|2264.6|2258.6|2265.4|2259.4|2263.9|2257.9|21
1651672800000|2022-05-04 14:00:00|2264.9|2258.9|2264.6|2258.6|2266.6|2260.6|2263.6|2257.6|34
1651673100000|2022-05-04 14:05:00|2264.4|2258.4|2261.6|2255.6|2264.4|2258.4|2259.4|2253.4|18
1651673400000|2022-05-04 14:10:00|2261.9|2255.9|2258.6|2252.6|2261.9|2255.9|2258.4|2252.4|22
1651673700000|2022-05-04 14:15:00|2258.4|2252.4|2280.3|2272.3|2282.3|2272.3|2257.6|2251.6|41
1651674000000|2022-05-04 14:20:00|2279.3|2273.3|2284.1|2278.1|2292.6|2286.6|2274.9|2268.9|64
1651674300000|2022-05-04 14:25:00|2284.4|2278.4|2289.1|2283.1|2290.6|2284.6|2283.9|2277.9|37
1651674600000|2022-05-04 14:30:00|2288.4|2282.4|2284.1|2278.1|2294.5|2288.5|2283.6|2277.6|63
1651674900000|2022-05-04 14:35:00|2284.4|2278.4|2288.6|2282.6|2288.6|2282.6|2283.9|2277.9|48
1651675200000|2022-05-04 14:40:00|2289.5|2283.5|2301.4|2295.4|2301.9|2295.9|2287.6|2281.6|63
1651675500000|2022-05-04 14:45:00|2301.6|2295.6|2313.9|2307.9|2315.6|2309.6|2300.4|2294.4|94
1651675800000|2022-05-04 14:50:00|2314.4|2308.4|2305.1|2299.1|2327.1|2321.1|2304.4|2298.4|103
1651676100000|2022-05-04 14:55:00|2304.6|2298.6|2305.1|2299.1|2307.6|2301.6|2297|2291|89
1651676400000|2022-05-04 15:00:00|2305.4|2299.4|2299.4|2293.4|2307.1|2301.1|2299.1|2293.1|67
1651676700000|2022-05-04 15:05:00|2299.1|2293.1|2288.1|2282.1|2301.1|2295.1|2287.6|2281.6|105
1651677000000|2022-05-04 15:10:00|2286.9|2280.9|2292.9|2286.9|2296.1|2290.1|2286.1|2280.1|92
1651677300000|2022-05-04 15:15:00|2293.1|2287.1|2282.5|2276.5|2294.4|2288.4|2279.3|2273.3|130
1651677600000|2022-05-04 15:20:00|2282|2276|2285.1|2279.1|2286.4|2280.4|2280.4|2274.4|49
1651677900000|2022-05-04 15:25:00|2285.6|2279.6|2284.9|2278.9|2286.1|2280.1|2284.1|2278.1|36
1651678200000|2022-05-04 15:30:00|2284.6|2278.6|2282.1|2276.1|2288.1|2282.1|2282.1|2276.1|39
1651678500000|2022-05-04 15:35:00|2281.9|2275.9|2281.6|2275.6|2282.9|2276.9|2275.9|2269.9|42
1651678800000|2022-05-04 15:40:00|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2277.4|2271.4|25
1651679100000|2022-05-04 15:45:00|2282.6|2276.6|2280.4|2274.4|2283.4|2277.4|2279.9|2273.9|50
1651679400000|2022-05-04 15:50:00|2280.1|2274.1|2285.6|2279.6|2285.6|2279.6|2280.1|2274.1|21
1651679700000|2022-05-04 15:55:00|2285.4|2279.4|2283.9|2277.9|2287.4|2281.4|2283.4|2277.4|35
1651680000000|2022-05-04 16:00:00|2283.6|2277.6|2287.4|2281.4|2289.6|2283.6|2282.4|2276.4|33
1651680300000|2022-05-04 16:05:00|2288.6|2282.6|2288.6|2282.6|2288.9|2282.9|2287.6|2281.6|9
1651680600000|2022-05-04 16:10:00|2288.9|2282.9|2289.9|2283.9|2290.1|2284.1|2288.6|2282.6|18
1651680900000|2022-05-04 16:15:00|2289.4|2283.4|2286.9|2280.9|2289.4|2283.4|2286.9|2280.9|5
1651681200000|2022-05-04 16:20:00|2287.6|2281.6|2284.1|2278.1|2288.9|2282.9|2284.1|2278.1|35
1651681500000|2022-05-04 16:25:00|2283.9|2277.9|2287.6|2281.6|2287.6|2281.6|2283.9|2277.9|21
1651681800000|2022-05-04 16:30:00|2287.9|2281.9|2282.6|2276.6|2288.4|2282.4|2281.9|2275.9|27
1651682100000|2022-05-04 16:35:00|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2281.1|2275.1|13
1651682400000|2022-05-04 16:40:00|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.6|2276.6|6
1651682700000|2022-05-04 16:45:00|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.1|2277.1|7
1651683000000|2022-05-04 16:50:00|2283.4|2277.4|2296.4|2290.4|2298.5|2292.1|2283.4|2277.4|17
1651683300000|2022-05-04 16:55:00|2298|2288.5|2285.3|2279.3|2298|2288.5|2285.1|2279.1|45
1651708800000|2022-05-05 00:00:00|2312|2300.8|2312.8|2301.5|2312.8|2301.5|2312|2300.8|4
1651709100000|2022-05-05 00:05:00|2311.8|2300.5|2307.5|2296.3|2311.8|2300.5|2307.5|2296.3|15
1651709400000|2022-05-05 00:10:00|2310|2298.8|2312.5|2301.3|2313.3|2302|2309.5|2298.3|8
1651709700000|2022-05-05 00:15:00|2313|2301.8|2314|2302.8|2314|2302.8|2313|2301.8|3
1651710300000|2022-05-05 00:25:00|2313.5|2302.3|2312|2300.8|2313.5|2302.3|2312|2300.8|7
1651710600000|2022-05-05 00:30:00|2311.5|2300.3|2311.8|2300.5|2311.8|2300.5|2311.5|2300.3|2
1651710900000|2022-05-05 00:35:00|2311|2299.8|2310.3|2299|2311|2299.8|2310.3|2299|2
1651711200000|2022-05-05 00:40:00|2310|2298.8|2317.3|2306|2318|2306.8|2310|2298.8|15
1651711500000|2022-05-05 00:45:00|2317.8|2306.5|2320.5|2309.3|2320.8|2309.5|2317.8|2306.5|5
1651711800000|2022-05-05 00:50:00|2320.8|2309.5|2322.5|2311.3|2322.5|2311.3|2320.8|2309.5|11
1651712100000|2022-05-05 00:55:00|2323|2311.8|2318.3|2307|2323.3|2312|2318.3|2307|26
1651712400000|2022-05-05 01:00:00|2318|2306.8|2320|2308.8|2320|2308.8|2316|2304.8|49
1651712700000|2022-05-05 01:05:00|2320.3|2309|2328.3|2317|2328.8|2317.5|2320.3|2309|19
1651713000000|2022-05-05 01:10:00|2327.8|2316.5|2330|2318.8|2331.8|2319|2325.3|2314|36
1651713300000|2022-05-05 01:15:00|2329.5|2318.3|2331.5|2319.8|2336|2324.8|2329.5|2318.3|31
1651713600000|2022-05-05 01:20:00|2331|2320|2334|2322.8|2335.3|2324|2331|2320|9
1651713900000|2022-05-05 01:25:00|2334.5|2323.3|2336.8|2325.5|2337|2325.8|2333.5|2322.3|12
1651714200000|2022-05-05 01:30:00|2337.3|2326|2337.8|2326.5|2339|2327.8|2337.3|2326|9
1651714500000|2022-05-05 01:35:00|2337.3|2326|2326.5|2315.3|2337.3|2326|2326.5|2315.3|25
1651714800000|2022-05-05 01:40:00|2326|2314.8|2324.5|2313.3|2328.5|2317.3|2324.3|2313|34
1651715100000|2022-05-05 01:45:00|2324|2312.8|2325.5|2314.3|2325.5|2314.3|2323|2311.8|168
1651715400000|2022-05-05 01:50:00|2325.8|2314.5|2322|2310.8|2325.8|2314.5|2321.8|2310.5|28
1651715700000|2022-05-05 01:55:00|2322.3|2311|2323.8|2312.5|2324|2312.8|2322|2310.8|13
1651716000000|2022-05-05 02:00:00|2323.5|2312.3|2321.5|2310.3|2324|2312.8|2321.5|2310.3|187
1651716300000|2022-05-05 02:05:00|2322|2310.8|2323.3|2312|2323.3|2312|2321.8|2310.5|86
1651716600000|2022-05-05 02:10:00|2323.5|2312.3|2324|2312.8|2324|2312.8|2323.5|2312.3|10
1651716900000|2022-05-05 02:15:00|2323.8|2312.5|2323.5|2312.3|2323.8|2312.5|2323.5|2312.3|2
1651717200000|2022-05-05 02:20:00|2323|2311.8|2322.5|2311.3|2323.5|2312.3|2322.5|2311.3|4
1651717500000|2022-05-05 02:25:00|2323|2311.8|2324.8|2313.5|2324.8|2313.5|2323|2311.8|5
1651717800000|2022-05-05 02:30:00|2324|2312.8|2321.3|2310|2324|2312.8|2321.3|2310|158
1651718100000|2022-05-05 02:35:00|2321.5|2310.3|2323.3|2312|2323.5|2312.3|2321.5|2310.3|6
1651718400000|2022-05-05 02:40:00|2323.5|2312.3|2320.3|2309|2323.8|2312.5|2320.3|2309|17
1651718700000|2022-05-05 02:45:00|2320.5|2309.3|2321.8|2310.5|2322.5|2311.3|2320.5|2309.3|4
1651719000000|2022-05-05 02:50:00|2321.3|2310|2321.3|2310|2321.8|2310.5|2320.8|2309.5|10
1651719300000|2022-05-05 02:55:00|2321.5|2310.3|2320.8|2309.5|2321.5|2310.3|2320.8|2309.5|4
1651719600000|2022-05-05 03:00:00|2321.3|2310|2321|2309.8|2321.3|2310|2321|2309.8|4
1651720500000|2022-05-05 03:15:00|2321.3|2310|2321.3|2310|2321.3|2310|2321.3|2310|1
1651720800000|2022-05-05 03:20:00|2321|2309.8|2319.3|2308|2321|2309.8|2318.3|2307|18
1651721100000|2022-05-05 03:25:00|2319.8|2308.5|2320|2308.8|2320|2308.8|2319.3|2308|7
1651721400000|2022-05-05 03:30:00|2319.8|2308.5|2319|2307.8|2319.8|2308.5|2319|2307.8|2
1651721700000|2022-05-05 03:35:00|2319.3|2308|2319.3|2308|2319.3|2308|2319.3|2308|1
1651722000000|2022-05-05 03:40:00|2319|2307.8|2319|2307.8|2319|2307.8|2319|2307.8|1
1651722300000|2022-05-05 03:45:00|2318.5|2307.3|2318.5|2307.3|2318.5|2307.3|2318.3|2307|3
1651722600000|2022-05-05 03:50:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651722900000|2022-05-05 03:55:00|2318.8|2307.5|2318.5|2307.3|2318.8|2307.5|2318.3|2307|5
1651723200000|2022-05-05 04:00:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651723500000|2022-05-05 04:05:00|2318.8|2307.5|2318.3|2307|2318.8|2307.5|2318.3|2307|4
1651724100000|2022-05-05 04:15:00|2318.8|2307.5|2318.3|2307|2318.8|2307.5|2318.3|2307|2
1651724400000|2022-05-05 04:20:00|2318.5|2307.3|2318.3|2307|2318.5|2307.3|2318.3|2307|2
1651725600000|2022-05-05 04:40:00|2318|2306.8|2318|2306.8|2318|2306.8|2318|2306.8|1
1651725900000|2022-05-05 04:45:00|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|2317.8|2306.5|1
1651727100000|2022-05-05 05:05:00|2317.3|2306|2317.3|2306|2317.3|2306|2317.3|2306|1
1651727400000|2022-05-05 05:10:00|2317|2305.8|2317.3|2306|2317.5|2306.3|2317|2305.8|5
1651727700000|2022-05-05 05:15:00|2317.5|2306.3|2317.3|2306|2317.5|2306.3|2317.3|2306|2
1651728000000|2022-05-05 05:20:00|2317.5|2306.3|2317.5|2306.3|2317.8|2306.5|2317.5|2306.3|3
1651728300000|2022-05-05 05:25:00|2318|2306.8|2318.3|2307|2318.3|2307|2318|2306.8|2
1651728600000|2022-05-05 05:30:00|2318|2306.8|2317.8|2306.5|2318|2306.8|2317.5|2306.3|3
1651728900000|2022-05-05 05:35:00|2318|2306.8|2317.8|2306.5|2318|2306.8|2317.8|2306.5|2
1651729200000|2022-05-05 05:40:00|2318|2306.8|2318|2306.8|2318.3|2307|2317.5|2306.3|5
1651729800000|2022-05-05 05:50:00|2318.3|2307|2318.3|2307|2318.3|2307|2318.3|2307|1
1651730100000|2022-05-05 05:55:00|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|2318.8|2307.5|1
1651730400000|2022-05-05 06:00:00|2318.5|2307.3|2318|2306.8|2318.8|2307.5|2318|2306.8|6
1651731000000|2022-05-05 06:10:00|2318.3|2307|2313.3|2302|2318.3|2307|2313.3|2302|11
1651731300000|2022-05-05 06:15:00|2313|2301.8|2311.8|2300.5|2316.3|2305|2310|2298.8|32
1651731600000|2022-05-05 06:20:00|2312.3|2301|2312.3|2301|2313.3|2302|2309.3|2298|20
1651731900000|2022-05-05 06:25:00|2311.8|2300.5|2308.5|2297.3|2312.3|2301|2308|2296.8|18
1651732200000|2022-05-05 06:30:00|2310|2297.8|2309.8|2298.5|2312|2300.8|2308.3|2297|26
1651732500000|2022-05-05 06:35:00|2308.5|2297.3|2308.8|2297.5|2309.8|2298.5|2308|2296.8|30
1651732800000|2022-05-05 06:40:00|2309.5|2298.3|2308|2296.8|2309.8|2298.5|2308|2296.8|29
1651733100000|2022-05-05 06:45:00|2309|2297.8|2306.5|2295.3|2310.8|2299.5|2306.5|2295.3|15
1651733400000|2022-05-05 06:50:00|2307|2295.8|2308|2296.8|2308.5|2297.3|2307|2295.8|9
1651733700000|2022-05-05 06:55:00|2305.4|2299.4|2307.9|2301.9|2307.9|2301.9|2305.1|2299.1|12
1651734000000|2022-05-05 07:00:00|2308.1|2302.1|2302.9|2296.9|2308.1|2302.1|2302.1|2296.1|48
1651734300000|2022-05-05 07:05:00|2303.1|2297.1|2305.6|2299.6|2306.9|2300.9|2303.1|2297.1|25
1651734600000|2022-05-05 07:10:00|2305.9|2299.9|2305.6|2299.6|2306.1|2300.1|2305.1|2299.1|6
1651734900000|2022-05-05 07:15:00|2305.1|2299.1|2303.9|2297.9|2305.1|2299.1|2302.4|2296.4|24
1651735200000|2022-05-05 07:20:00|2303.6|2297.6|2301.9|2295.9|2303.6|2297.6|2301.4|2295.4|15
1651735500000|2022-05-05 07:25:00|2301.6|2295.6|2300.9|2294.9|2302.6|2296.6|2299.6|2293.6|26
1651735800000|2022-05-05 07:30:00|2300.6|2294.6|2297.6|2291.6|2300.6|2294.6|2297.4|2291.4|11
1651736100000|2022-05-05 07:35:00|2296.9|2290.9|2291.6|2285.6|2296.9|2290.9|2291.6|2285.6|25
1651736400000|2022-05-05 07:40:00|2291.9|2285.9|2294.6|2288.6|2295.4|2289.4|2290.9|2284.9|14
1651736700000|2022-05-05 07:45:00|2294.4|2288.4|2296.6|2290.6|2298.6|2292.6|2294.4|2288.4|15
1651737000000|2022-05-05 07:50:00|2296.4|2290.4|2295.9|2289.9|2296.4|2290.4|2295.9|2289.9|3
1651737300000|2022-05-05 07:55:00|2296.1|2290.1|2296.9|2290.9|2297.1|2291.1|2296.1|2290.1|13
1651737600000|2022-05-05 08:00:00|2296.6|2290.6|2292.1|2286.1|2296.6|2290.6|2289.6|2283.6|36
1651737900000|2022-05-05 08:05:00|2291.6|2285.6|2299.4|2293.4|2299.4|2293.4|2289.6|2283.6|35
1651738200000|2022-05-05 08:10:00|2299.9|2293.9|2308.4|2302.4|2308.6|2302.6|2299.9|2293.9|23
1651738500000|2022-05-05 08:15:00|2308.6|2302.6|2309.4|2303.4|2314.4|2308.4|2307.6|2301.6|62
1651738800000|2022-05-05 08:20:00|2309.1|2303.1|2310.6|2304.6|2310.6|2304.6|2305.9|2299.9|16
1651739100000|2022-05-05 08:25:00|2310.9|2304.9|2314.6|2308.6|2315.4|2309.4|2308.9|2302.9|42
1651739400000|2022-05-05 08:30:00|2314.9|2308.9|2321.1|2315.1|2321.4|2315.4|2314.6|2308.6|35
1651739700000|2022-05-05 08:35:00|2321.4|2315.4|2320.1|2314.1|2322.1|2316.1|2318.6|2312.6|48
1651740000000|2022-05-05 08:40:00|2321.1|2315.1|2319.9|2313.9|2322.1|2316.1|2318.6|2312.6|28
1651740300000|2022-05-05 08:45:00|2319.6|2313.6|2316.6|2310.6|2320.1|2314.1|2315.4|2309.4|23
1651740600000|2022-05-05 08:50:00|2316.4|2310.4|2313.1|2307.1|2316.9|2310.9|2313.1|2307.1|26
1651740900000|2022-05-05 08:55:00|2312.9|2306.9|2312.6|2306.6|2315.4|2309.4|2311.4|2305.4|28
1651741200000|2022-05-05 09:00:00|2312.4|2306.4|2313.1|2307.1|2315.1|2309.1|2312.1|2306.1|24
1651741500000|2022-05-05 09:05:00|2312.9|2306.9|2309.4|2303.4|2313.4|2307.4|2309.4|2303.4|21
1651741800000|2022-05-05 09:10:00|2309.9|2303.9|2308.9|2302.9|2309.9|2303.9|2308.4|2302.4|15
1651742100000|2022-05-05 09:15:00|2309.1|2303.1|2313.1|2307.1|2314.1|2308.1|2308.9|2302.9|31
1651742400000|2022-05-05 09:20:00|2313.4|2307.4|2314.1|2308.1|2317.9|2311.9|2313.1|2307.1|31
1651742700000|2022-05-05 09:25:00|2313.9|2307.9|2312.4|2306.4|2314.4|2308.4|2311.9|2305.9|23
1651743000000|2022-05-05 09:30:00|2312.1|2306.1|2307.1|2301.1|2312.1|2306.1|2306.1|2300.1|33
1651743300000|2022-05-05 09:35:00|2306.9|2300.9|2305.9|2299.9|2307.1|2301.1|2303.6|2297.6|28
1651743600000|2022-05-05 09:40:00|2306.1|2300.1|2304.4|2298.4|2308.1|2302.1|2304.1|2298.1|25
1651743900000|2022-05-05 09:45:00|2304.1|2298.1|2302.6|2296.6|2304.1|2298.1|2301.9|2295.9|13
1651744200000|2022-05-05 09:50:00|2302.4|2296.4|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|7
1651744500000|2022-05-05 09:55:00|2302.1|2296.1|2299.6|2293.6|2302.1|2296.1|2298.6|2292.6|28
1651744800000|2022-05-05 10:00:00|2299.4|2293.4|2299.9|2293.9|2300.4|2294.4|2299.4|2293.4|7
1651745100000|2022-05-05 10:05:00|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.9|2293.9|2
1651745400000|2022-05-05 10:10:00|2299.6|2293.6|2300.9|2294.9|2300.9|2294.9|2299.6|2293.6|4
1651745700000|2022-05-05 10:15:00|2301.1|2295.1|2303.4|2297.4|2303.4|2297.4|2301.1|2295.1|9
1651746000000|2022-05-05 10:20:00|2303.1|2297.1|2304.9|2298.9|2305.4|2299.4|2303.1|2297.1|12
1651746300000|2022-05-05 10:25:00|2305.1|2299.1|2306.9|2300.9|2307.1|2301.1|2304.9|2298.9|13
1651746600000|2022-05-05 10:30:00|2307.6|2301.6|2307.9|2301.9|2309.9|2303.9|2306.9|2300.9|14
1651746900000|2022-05-05 10:35:00|2307.6|2301.6|2306.9|2300.9|2307.6|2301.6|2306.9|2300.9|6
1651747200000|2022-05-05 10:40:00|2306.6|2300.6|2304.1|2298.1|2306.6|2300.6|2304.1|2298.1|10
1651747500000|2022-05-05 10:45:00|2303.9|2297.9|2305.6|2299.6|2305.6|2299.6|2303.4|2297.4|7
1651747800000|2022-05-05 10:50:00|2306.1|2300.1|2308.1|2302.1|2308.4|2302.4|2306.1|2300.1|14
1651748100000|2022-05-05 10:55:00|2306.9|2300.9|2311.4|2305.4|2311.4|2305.4|2306.6|2300.6|18
1651748400000|2022-05-05 11:00:00|2311.6|2305.6|2312.9|2306.9|2313.6|2307.6|2311.6|2305.6|17
1651748700000|2022-05-05 11:05:00|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2309.6|2303.6|17
1651749000000|2022-05-05 11:10:00|2311.1|2305.1|2310.1|2304.1|2311.1|2305.1|2309.9|2303.9|4
1651749300000|2022-05-05 11:15:00|2310.4|2304.4|2314.6|2308.6|2314.6|2308.6|2309.9|2303.9|21
1651749600000|2022-05-05 11:20:00|2314.9|2308.9|2314.4|2308.4|2316.1|2310.1|2309.9|2303.9|44
1651749900000|2022-05-05 11:25:00|2315.1|2309.1|2312.4|2306.4|2316.4|2310.4|2312.4|2306.4|17
1651750200000|2022-05-05 11:30:00|2311.9|2305.9|2310.9|2304.9|2312.4|2306.4|2310.4|2304.4|23
1651750500000|2022-05-05 11:35:00|2310.6|2304.6|2311.4|2305.4|2315.1|2309.1|2308.1|2302.1|28
1651750800000|2022-05-05 11:40:00|2311.1|2305.1|2309.6|2303.6|2311.4|2305.4|2308.4|2302.4|17
1651751100000|2022-05-05 11:45:00|2308.9|2302.9|2307.4|2301.4|2309.4|2303.4|2304.6|2298.6|28
1651751400000|2022-05-05 11:50:00|2307.1|2301.1|2307.1|2301.1|2308.6|2302.6|2306.4|2300.4|12
1651751700000|2022-05-05 11:55:00|2306.9|2300.9|2303.4|2297.4|2306.9|2300.9|2303.1|2297.1|16
1651752000000|2022-05-05 12:00:00|2303.1|2297.1|2298.4|2292.4|2303.1|2297.1|2296.1|2290.1|25
1651752300000|2022-05-05 12:05:00|2297.6|2291.6|2295.6|2289.6|2297.6|2291.6|2293.1|2287.1|34
1651752600000|2022-05-05 12:10:00|2296.1|2290.1|2297.1|2291.1|2298.6|2292.6|2296.1|2290.1|15
1651752900000|2022-05-05 12:15:00|2298.1|2292.1|2300.9|2294.9|2300.9|2294.9|2297.4|2291.4|19
1651753200000|2022-05-05 12:20:00|2299.6|2293.6|2301.6|2295.6|2303.6|2297.6|2299.6|2293.6|27
1651753500000|2022-05-05 12:25:00|2301.1|2295.1|2300.9|2294.9|2301.4|2295.4|2300.9|2294.9|8
1651753800000|2022-05-05 12:30:00|2300.6|2294.6|2300.1|2294.1|2302.6|2296.6|2298.9|2292.9|41
1651754100000|2022-05-05 12:35:00|2300.4|2294.4|2302.4|2296.4|2302.4|2296.4|2299.1|2293.1|33
1651754400000|2022-05-05 12:40:00|2302.1|2296.1|2301.4|2295.4|2302.1|2296.1|2301.4|2295.4|16
1651754700000|2022-05-05 12:45:00|2301.6|2295.6|2298.1|2292.1|2302.1|2296.1|2298.1|2292.1|26
1651755000000|2022-05-05 12:50:00|2297.9|2291.9|2298.9|2292.9|2300.1|2294.1|2296.9|2290.9|26
1651755300000|2022-05-05 12:55:00|2298.6|2292.6|2298.9|2292.9|2299.6|2293.6|2298.1|2292.1|13
1651755600000|2022-05-05 13:00:00|2298.6|2292.6|2300.6|2294.6|2305.9|2299.9|2297.9|2291.9|81
1651755900000|2022-05-05 13:05:00|2300.1|2294.1|2302.6|2296.6|2304.4|2298.4|2300.1|2294.1|55
1651756200000|2022-05-05 13:10:00|2302.4|2296.4|2302.4|2296.4|2303.1|2297.1|2299.9|2293.9|26
1651756500000|2022-05-05 13:15:00|2302.1|2296.1|2301.1|2295.1|2304.9|2298.9|2301.1|2295.1|16
1651756800000|2022-05-05 13:20:00|2301.4|2295.4|2298.6|2292.6|2301.6|2295.6|2297.6|2291.6|27
1651757100000|2022-05-05 13:25:00|2298.9|2292.9|2298.9|2292.9|2301.6|2295.6|2298.6|2292.6|29
1651757400000|2022-05-05 13:30:00|2298.6|2292.6|2297.9|2291.9|2298.6|2292.6|2297.1|2291.1|28
1651757700000|2022-05-05 13:35:00|2297.6|2291.6|2294.6|2288.6|2297.9|2291.9|2294.6|2288.6|27
1651758000000|2022-05-05 13:40:00|2294.9|2288.9|2293.9|2287.9|2295.4|2289.4|2293.9|2287.9|27
1651758300000|2022-05-05 13:45:00|2293.6|2287.6|2288.1|2282.1|2293.6|2287.6|2288.1|2282.1|46
1651758600000|2022-05-05 13:50:00|2288.4|2282.4|2286.9|2280.9|2289.6|2283.6|2285.6|2279.6|35
1651758900000|2022-05-05 13:55:00|2287.1|2281.1|2286.6|2280.6|2287.9|2281.9|2285.6|2279.6|35
1651759200000|2022-05-05 14:00:00|2286.4|2280.4|2285.4|2279.4|2286.6|2280.6|2283.9|2277.9|35
1651759500000|2022-05-05 14:05:00|2285.1|2279.1|2285.1|2279.1|2285.9|2279.9|2284.6|2278.6|16
1651759800000|2022-05-05 14:10:00|2285.4|2279.4|2285.9|2279.9|2287.1|2281.1|2285.1|2279.1|40
1651760100000|2022-05-05 14:15:00|2286.9|2280.9|2285.4|2279.4|2287.1|2281.1|2285.1|2279.1|28
1651760400000|2022-05-05 14:20:00|2285.1|2279.1|2286.9|2280.9|2288.6|2282.6|2284.1|2278.1|44
1651760700000|2022-05-05 14:25:00|2287.6|2281.6|2286.1|2280.1|2291.3|2285.3|2286.1|2280.1|55
1651761000000|2022-05-05 14:30:00|2286.4|2280.4|2287.1|2281.1|2289.1|2283.1|2286.4|2280.4|17
1651761300000|2022-05-05 14:35:00|2287.4|2281.4|2286.6|2280.6|2287.4|2281.4|2284.6|2278.6|17
1651761600000|2022-05-05 14:40:00|2286.4|2280.4|2285.1|2279.1|2286.4|2280.4|2284.4|2278.4|40
1651761900000|2022-05-05 14:45:00|2284.9|2278.9|2284.6|2278.6|2285.1|2279.1|2282.9|2276.9|30
1651762200000|2022-05-05 14:50:00|2284.9|2278.9|2283.4|2277.4|2284.9|2278.9|2283.1|2277.1|17
1651762500000|2022-05-05 14:55:00|2283.6|2277.6|2286.1|2280.1|2286.6|2280.6|2283.6|2277.6|13
1651762800000|2022-05-05 15:00:00|2286.4|2280.4|2283.6|2277.6|2288.1|2282.1|2283.6|2277.6|27
1651763100000|2022-05-05 15:05:00|2283.4|2277.4|2283.4|2277.4|2285.4|2279.4|2283.1|2277.1|18
1651763400000|2022-05-05 15:10:00|2283.1|2277.1|2280.1|2274.1|2283.1|2277.1|2278.6|2272.6|37
1651763700000|2022-05-05 15:15:00|2280.4|2274.4|2283.9|2277.9|2284.4|2278.4|2278.6|2272.6|49
1651764000000|2022-05-05 15:20:00|2284.4|2278.4|2279.6|2273.6|2285.4|2279.4|2279.6|2273.6|36
1651764300000|2022-05-05 15:25:00|2279.4|2273.4|2280.9|2274.9|2280.9|2274.9|2278.9|2272.9|10
1651764600000|2022-05-05 15:30:00|2281.1|2275.1|2280.4|2274.4|2281.1|2275.1|2279.4|2273.4|27
1651764900000|2022-05-05 15:35:00|2280.1|2274.1|2280.1|2274.1|2280.4|2274.4|2279.6|2273.6|12
1651765200000|2022-05-05 15:40:00|2279.9|2273.9|2281.6|2275.6|2282.9|2276.9|2279.4|2273.4|22
1651765500000|2022-05-05 15:45:00|2281.4|2275.4|2280.4|2274.4|2281.4|2275.4|2280.4|2274.4|7
1651765800000|2022-05-05 15:50:00|2281.9|2275.9|2279.1|2273.1|2282.6|2276.6|2278.6|2272.6|23
1651766100000|2022-05-05 15:55:00|2279.4|2273.4|2279.1|2273.1|2279.6|2273.6|2278.4|2272.4|13
1651766400000|2022-05-05 16:00:00|2279.6|2273.6|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651766700000|2022-05-05 16:05:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|9
1651767000000|2022-05-05 16:10:00|2279.1|2273.1|2278.4|2272.4|2279.6|2273.6|2278.4|2272.4|11
1651767300000|2022-05-05 16:15:00|2278.9|2272.9|2279.1|2273.1|2279.6|2273.6|2278.9|2272.9|5
1651767600000|2022-05-05 16:20:00|2279.4|2273.4|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651767900000|2022-05-05 16:25:00|2279.4|2273.4|2279.9|2273.9|2279.9|2273.9|2279.4|2273.4|4
1651768200000|2022-05-05 16:30:00|2280.6|2274.6|2281.6|2275.6|2281.6|2275.6|2280.4|2274.4|26
1651768500000|2022-05-05 16:35:00|2281.4|2275.4|2276.6|2270.6|2281.6|2275.6|2276.1|2270.1|26
1651768800000|2022-05-05 16:40:00|2276.9|2270.9|2276.4|2270.4|2277.1|2271.1|2275.4|2269.4|34
1651769100000|2022-05-05 16:45:00|2276.6|2270.6|2283.9|2277.9|2287.5|2281.5|2276.6|2270.6|38
1651769400000|2022-05-05 16:50:00|2283.6|2277.6|2284.9|2278.9|2284.9|2278.9|2283.6|2277.6|25
1651769700000|2022-05-05 16:55:00|2284.6|2278.6|2276.1|2270.1|2284.6|2278.6|2274.4|2268.4|38
1651795200000|2022-05-06 00:00:00|2283.1|2277.1|2281.1|2275.1|2283.1|2277.1|2281.1|2275.1|9
1651795500000|2022-05-06 00:05:00|2280.9|2274.9|2280.1|2274.1|2280.9|2274.9|2280.1|2274.1|2
1651795800000|2022-05-06 00:10:00|2279.9|2273.9|2277.4|2271.4|2279.9|2273.9|2277.4|2271.4|8
1651796100000|2022-05-06 00:15:00|2277.6|2271.6|2279.1|2273.1|2279.4|2273.4|2277.6|2271.6|15
1651796400000|2022-05-06 00:20:00|2279.4|2273.4|2279.6|2273.6|2280.1|2274.1|2279.4|2273.4|8
1651796700000|2022-05-06 00:25:00|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|6
1651797000000|2022-05-06 00:30:00|2279.4|2273.4|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|3
1651797300000|2022-05-06 00:35:00|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|5
1651797600000|2022-05-06 00:40:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|3
1651797900000|2022-05-06 00:45:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.1|2273.1|7
1651798500000|2022-05-06 00:55:00|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2278.9|2272.9|6
1651798800000|2022-05-06 01:00:00|2279.6|2273.6|2287.6|2281.6|2287.6|2281.6|2279.6|2273.6|58
1651799100000|2022-05-06 01:05:00|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2284.6|2278.6|19
1651799400000|2022-05-06 01:10:00|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2286.4|2280.4|29
1651799700000|2022-05-06 01:15:00|2286.4|2280.4|2288.1|2282.1|2288.1|2282.1|2286.4|2280.4|17
1651800000000|2022-05-06 01:20:00|2287.4|2281.4|2284.9|2278.9|2288.4|2282.4|2284.1|2278.1|50
1651800300000|2022-05-06 01:25:00|2283.9|2277.9|2286.9|2280.9|2287.1|2281.1|2283.9|2277.9|15
1651800600000|2022-05-06 01:30:00|2286.6|2280.6|2281.4|2275.4|2286.9|2280.9|2281.1|2275.1|21
1651800900000|2022-05-06 01:35:00|2281.1|2275.1|2278.1|2272.1|2281.1|2275.1|2277.9|2271.9|14
1651801200000|2022-05-06 01:40:00|2277.9|2271.9|2278.1|2272.1|2278.4|2272.4|2277.9|2271.9|4
1651801500000|2022-05-06 01:45:00|2277.6|2271.6|2274.4|2268.4|2277.6|2271.6|2274.4|2268.4|4
1651801800000|2022-05-06 01:50:00|2275.1|2269.1|2279.1|2273.1|2279.1|2273.1|2275.1|2269.1|19
1651802100000|2022-05-06 01:55:00|2278.9|2272.9|2278.6|2272.6|2279.1|2273.1|2277.1|2271.1|42
1651802400000|2022-05-06 02:00:00|2278.4|2272.4|2277.4|2271.4|2279.4|2273.4|2277.4|2271.4|26
1651802700000|2022-05-06 02:05:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.1|2271.1|14
1651803000000|2022-05-06 02:10:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2276.9|2270.9|13
1651803300000|2022-05-06 02:15:00|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1651803600000|2022-05-06 02:20:00|2276.9|2270.9|2277.1|2271.1|2277.4|2271.4|2276.9|2270.9|7
1651803900000|2022-05-06 02:25:00|2277.4|2271.4|2277.1|2271.1|2277.4|2271.4|2277.1|2271.1|10
1651804200000|2022-05-06 02:30:00|2277.4|2271.4|2279.6|2273.6|2279.6|2273.6|2277.1|2271.1|13
1651804500000|2022-05-06 02:35:00|2278.9|2272.9|2278.1|2272.1|2278.9|2272.9|2278.1|2272.1|2
1651804800000|2022-05-06 02:40:00|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2276.9|2270.9|14
1651805100000|2022-05-06 02:45:00|2277.9|2271.9|2277.9|2271.9|2278.1|2272.1|2277.1|2271.1|10
1651805400000|2022-05-06 02:50:00|2278.1|2272.1|2280.4|2274.4|2280.4|2274.4|2278.1|2272.1|11
1651805700000|2022-05-06 02:55:00|2279.9|2273.9|2280.6|2274.6|2281.1|2275.1|2279.9|2273.9|17
1651806000000|2022-05-06 03:00:00|2280.9|2274.9|2282.6|2276.6|2282.9|2276.9|2280.6|2274.6|7
1651806300000|2022-05-06 03:05:00|2282.4|2276.4|2280.1|2274.1|2282.4|2276.4|2280.1|2274.1|4
1651806600000|2022-05-06 03:10:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.1|2273.1|3
1651806900000|2022-05-06 03:15:00|2280.1|2274.1|2280.6|2274.6|2281.1|2275.1|2280.1|2274.1|5
1651807200000|2022-05-06 03:20:00|2280.4|2274.4|2281.4|2275.4|2281.4|2275.4|2279.4|2273.4|9
1651807500000|2022-05-06 03:25:00|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|7
1651807800000|2022-05-06 03:30:00|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|7
1651808100000|2022-05-06 03:35:00|2281.1|2275.1|2280.4|2274.4|2281.1|2275.1|2280.4|2274.4|4
1651808400000|2022-05-06 03:40:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|4
1651808700000|2022-05-06 03:45:00|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1651809000000|2022-05-06 03:50:00|2280.9|2274.9|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|7
1651809300000|2022-05-06 03:55:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2280.9|2274.9|5
1651809600000|2022-05-06 04:00:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1651809900000|2022-05-06 04:05:00|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1651810200000|2022-05-06 04:10:00|2280.6|2274.6|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|5
1651810800000|2022-05-06 04:20:00|2280.6|2274.6|2280.9|2274.9|2281.1|2275.1|2280.6|2274.6|3
1651811100000|2022-05-06 04:25:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1651811400000|2022-05-06 04:30:00|2280.4|2274.4|2280.9|2274.9|2280.9|2274.9|2280.4|2274.4|3
1651812600000|2022-05-06 04:50:00|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1651812900000|2022-05-06 04:55:00|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|4
1651813200000|2022-05-06 05:00:00|2280.4|2274.4|2279.4|2273.4|2280.9|2274.9|2279.1|2273.1|10
1651813500000|2022-05-06 05:05:00|2279.6|2273.6|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|3
1651813800000|2022-05-06 05:10:00|2278.9|2272.9|2278.4|2272.4|2278.9|2272.9|2278.4|2272.4|5
1651814100000|2022-05-06 05:15:00|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.1|2271.1|6
1651814400000|2022-05-06 05:20:00|2277.6|2271.6|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|2
1651814700000|2022-05-06 05:25:00|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2277.4|2271.4|4
1651815000000|2022-05-06 05:30:00|2277.1|2271.1|2282.4|2276.4|2282.6|2276.6|2276.6|2270.6|29
1651815300000|2022-05-06 05:35:00|2281.9|2275.9|2283.6|2277.6|2283.6|2277.6|2280.1|2274.1|33
1651815600000|2022-05-06 05:40:00|2283.4|2277.4|2286.1|2280.1|2286.4|2280.4|2282.6|2276.6|43
1651815900000|2022-05-06 05:45:00|2285.9|2279.9|2282.4|2276.4|2285.9|2279.9|2282.4|2276.4|15
1651816200000|2022-05-06 05:50:00|2281.9|2275.9|2281.6|2275.6|2283.9|2277.9|2279.6|2273.6|34
1651816500000|2022-05-06 05:55:00|2281.1|2275.1|2278.1|2272.1|2282.1|2276.1|2277.9|2271.9|47
1651816800000|2022-05-06 06:00:00|2277.9|2271.9|2277.4|2271.4|2278.9|2272.9|2276.6|2270.6|28
1651817100000|2022-05-06 06:05:00|2277.6|2271.6|2278.6|2272.6|2278.9|2272.9|2276.6|2270.6|20
1651817400000|2022-05-06 06:10:00|2278.4|2272.4|2278.6|2272.6|2279.1|2273.1|2277.6|2271.6|16
1651817700000|2022-05-06 06:15:00|2278.4|2272.4|2276.9|2270.9|2278.4|2272.4|2276.6|2270.6|12
1651818000000|2022-05-06 06:20:00|2277.1|2271.1|2278.4|2272.4|2278.9|2272.9|2277.1|2271.1|7
1651818300000|2022-05-06 06:25:00|2278.1|2272.1|2276.9|2270.9|2278.1|2272.1|2276.6|2270.6|8
1651818600000|2022-05-06 06:30:00|2277.1|2271.1|2278.1|2272.1|2278.1|2272.1|2277.1|2271.1|4
1651819200000|2022-05-06 06:40:00|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2276.4|2270.4|13
1651819500000|2022-05-06 06:45:00|2278.4|2272.4|2276.6|2270.6|2279.1|2273.1|2276.6|2270.6|15
1651819800000|2022-05-06 06:50:00|2276.9|2270.9|2276.9|2270.9|2277.4|2271.4|2274.9|2268.9|15
1651820100000|2022-05-06 06:55:00|2277.1|2271.1|2275.6|2269.6|2277.1|2271.1|2274.4|2268.4|30
1651820400000|2022-05-06 07:00:00|2275.9|2269.9|2267.6|2261.6|2275.9|2269.9|2267.4|2261.4|33
1651820700000|2022-05-06 07:05:00|2267.4|2261.4|2267.6|2261.6|2268.4|2262.4|2267.4|2261.4|16
1651821000000|2022-05-06 07:10:00|2267.4|2261.4|2264.9|2258.9|2267.6|2261.6|2263.6|2257.6|25
1651821300000|2022-05-06 07:15:00|2264.1|2258.1|2264.6|2258.6|2266.6|2260.6|2263.6|2257.6|29
1651821600000|2022-05-06 07:20:00|2264.9|2258.9|2259.9|2253.9|2264.9|2258.9|2259.4|2253.4|21
1651821900000|2022-05-06 07:25:00|2259.1|2253.1|2262.6|2256.6|2262.8|2256.8|2258.4|2252.4|31
1651822200000|2022-05-06 07:30:00|2262.9|2256.9|2262.9|2256.9|2265.1|2259.1|2261.6|2255.6|37
1651822500000|2022-05-06 07:35:00|2262.6|2256.6|2263.6|2257.6|2263.9|2257.9|2261.9|2255.9|24
1651822800000|2022-05-06 07:40:00|2263.4|2257.4|2263.6|2257.6|2266.9|2260.9|2263.4|2257.4|21
1651823100000|2022-05-06 07:45:00|2263.4|2257.4|2263.4|2257.4|2264.4|2258.4|2262.1|2256.1|35
1651823400000|2022-05-06 07:50:00|2263.6|2257.6|2266.9|2260.9|2268.4|2262.4|2263.1|2257.1|23
1651823700000|2022-05-06 07:55:00|2266.6|2260.6|2263.9|2257.9|2266.9|2260.9|2263.9|2257.9|31
1651824000000|2022-05-06 08:00:00|2263.6|2257.6|2262.1|2256.1|2263.6|2257.6|2261.9|2255.9|37
1651824300000|2022-05-06 08:05:00|2262.4|2256.4|2258.6|2252.6|2262.4|2256.4|2258.6|2252.6|27
1651824600000|2022-05-06 08:10:00|2258.9|2252.9|2258.6|2252.6|2259.4|2253.4|2258.4|2252.4|17
1651824900000|2022-05-06 08:15:00|2258.9|2252.9|2259.9|2253.9|2260.9|2254.9|2258.9|2252.9|13
1651825200000|2022-05-06 08:20:00|2259.6|2253.6|2260.1|2254.1|2262.4|2256.4|2259.1|2253.1|35
1651825500000|2022-05-06 08:25:00|2260.6|2254.6|2259.1|2253.1|2260.9|2254.9|2259.1|2253.1|17
1651825800000|2022-05-06 08:30:00|2258.9|2252.9|2262.6|2256.6|2264|2258|2258.9|2252.9|39
1651826100000|2022-05-06 08:35:00|2263.1|2257.1|2264.4|2258.4|2268.4|2262.4|2263.1|2257.1|34
1651826400000|2022-05-06 08:40:00|2264.6|2258.6|2266.1|2260.1|2269.1|2263.1|2264.1|2258.1|31
1651826700000|2022-05-06 08:45:00|2265.6|2259.6|2261.6|2255.6|2265.6|2259.6|2261.4|2255.4|30
1651827000000|2022-05-06 08:50:00|2261.4|2255.4|2258.9|2252.9|2262.1|2256.1|2258.9|2252.9|41
1651827300000|2022-05-06 08:55:00|2258.6|2252.6|2260.1|2254.1|2260.4|2254.4|2258.4|2252.4|36
1651827600000|2022-05-06 09:00:00|2260.4|2254.4|2257.6|2251.6|2260.4|2254.4|2256.6|2250.6|32
1651827900000|2022-05-06 09:05:00|2257.4|2251.4|2254.9|2248.9|2257.4|2251.4|2254.6|2248.6|12
1651828200000|2022-05-06 09:10:00|2254.6|2248.6|2252.9|2246.9|2254.9|2248.9|2252.9|2246.9|12
1651828500000|2022-05-06 09:15:00|2252.4|2246.4|2256.4|2250.4|2257.9|2251.9|2252.4|2246.4|35
1651828800000|2022-05-06 09:20:00|2256.1|2250.1|2256.4|2250.4|2259.4|2253.4|2255.4|2249.4|41
1651829100000|2022-05-06 09:25:00|2256.6|2250.6|2251.9|2245.9|2256.9|2250.9|2251.9|2245.9|31
1651829400000|2022-05-06 09:30:00|2251.6|2245.6|2251.1|2245.1|2252.9|2246.9|2251.1|2245.1|23
1651829700000|2022-05-06 09:35:00|2251.4|2245.4|2251.6|2245.6|2253.1|2247.1|2251.4|2245.4|25
1651830000000|2022-05-06 09:40:00|2251.4|2245.4|2251.1|2245.1|2252.4|2246.4|2250.9|2244.9|15
1651830300000|2022-05-06 09:45:00|2251.4|2245.4|2254.4|2248.4|2254.9|2248.9|2251.4|2245.4|28
1651830600000|2022-05-06 09:50:00|2254.1|2248.1|2251.9|2245.9|2254.1|2248.1|2251.4|2245.4|29
1651830900000|2022-05-06 09:55:00|2252.1|2246.1|2251.6|2245.6|2253.4|2247.4|2251.6|2245.6|27
1651831200000|2022-05-06 10:00:00|2251.9|2245.9|2252.1|2246.1|2253.4|2247.4|2251.6|2245.6|32
1651831500000|2022-05-06 10:05:00|2251.9|2245.9|2250.4|2244.4|2252.1|2246.1|2250.1|2244.1|19
1651831800000|2022-05-06 10:10:00|2250.1|2244.1|2250.6|2244.6|2250.9|2244.9|2249.9|2243.9|12
1651832100000|2022-05-06 10:15:00|2250.4|2244.4|2250.4|2244.4|2250.9|2244.9|2249.6|2243.6|12
1651832400000|2022-05-06 10:20:00|2250.6|2244.6|2249.1|2243.1|2250.6|2244.6|2249.1|2243.1|13
1651832700000|2022-05-06 10:25:00|2249.4|2243.4|2248.4|2242.4|2250.1|2244.1|2248.1|2242.1|12
1651833000000|2022-05-06 10:30:00|2248.1|2242.1|2247.4|2241.4|2248.4|2242.4|2247.1|2241.1|12
1651833300000|2022-05-06 10:35:00|2247.1|2241.1|2247.6|2241.6|2248.1|2242.1|2244.9|2238.9|23
1651833600000|2022-05-06 10:40:00|2247.9|2241.9|2246.1|2240.1|2248.1|2242.1|2246.1|2240.1|11
1651833900000|2022-05-06 10:45:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2244.9|2238.9|13
1651834200000|2022-05-06 10:50:00|2244.9|2238.9|2246.6|2240.6|2247.1|2241.1|2244.9|2238.9|13
1651834500000|2022-05-06 10:55:00|2246.4|2240.4|2247.6|2241.6|2247.9|2241.9|2246.1|2240.1|5
1651834800000|2022-05-06 11:00:00|2247.4|2241.4|2247.1|2241.1|2247.6|2241.6|2246.6|2240.6|12
1651835100000|2022-05-06 11:05:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2244.9|2238.9|19
1651835400000|2022-05-06 11:10:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|5
1651835700000|2022-05-06 11:15:00|2246.4|2240.4|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|3
1651836000000|2022-05-06 11:20:00|2248.3|2242.3|2245.6|2239.6|2250|2244|2244.4|2238.4|27
1651836300000|2022-05-06 11:25:00|2245.4|2239.4|2244.6|2238.6|2245.6|2239.6|2244.6|2238.6|10
1651836600000|2022-05-06 11:30:00|2244.4|2238.4|2244.9|2238.9|2246.4|2240.4|2244.4|2238.4|22
1651836900000|2022-05-06 11:35:00|2244.6|2238.6|2244.4|2238.4|2244.9|2238.9|2244.4|2238.4|10
1651837200000|2022-05-06 11:40:00|2244.1|2238.1|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|2
1651837500000|2022-05-06 11:45:00|2244.6|2238.6|2243.1|2237.1|2247.6|2241.6|2242.9|2236.9|39
1651837800000|2022-05-06 11:50:00|2243.6|2237.6|2240.1|2234.1|2243.6|2237.6|2239.9|2233.9|29
1651838100000|2022-05-06 11:55:00|2240.4|2234.4|2240.6|2234.6|2241.9|2235.9|2240.1|2234.1|65
1651838400000|2022-05-06 12:00:00|2240.4|2234.4|2238.9|2232.9|2240.6|2234.6|2236.9|2230.9|34
1651838700000|2022-05-06 12:05:00|2238.6|2232.6|2237.4|2231.4|2240.4|2234.4|2236.9|2230.9|41
1651839000000|2022-05-06 12:10:00|2237.1|2231.1|2237.4|2231.4|2238.4|2232.4|2236.9|2230.9|15
1651839300000|2022-05-06 12:15:00|2237.1|2231.1|2234.9|2228.9|2237.6|2231.6|2234.4|2228.4|43
1651839600000|2022-05-06 12:20:00|2234.6|2228.6|2235.6|2229.6|2235.9|2229.9|2234.4|2228.4|24
1651839900000|2022-05-06 12:25:00|2235.4|2229.4|2235.1|2229.1|2235.9|2229.9|2234.6|2228.6|39
1651840200000|2022-05-06 12:30:00|2235.4|2229.4|2236.1|2230.1|2236.4|2230.4|2234.4|2228.4|33
1651840500000|2022-05-06 12:35:00|2236.4|2230.4|2236.6|2230.6|2238.9|2232.9|2235.6|2229.6|56
1651840800000|2022-05-06 12:40:00|2236.4|2230.4|2240.4|2234.4|2243.6|2237.6|2235.9|2229.9|34
1651841100000|2022-05-06 12:45:00|2240.1|2234.1|2239.1|2233.1|2241.4|2235.4|2238.1|2232.1|46
1651841400000|2022-05-06 12:50:00|2238.9|2232.9|2235.9|2229.9|2239.9|2233.9|2235.4|2229.4|41
1651841700000|2022-05-06 12:55:00|2235.6|2229.6|2234.9|2228.9|2236.4|2230.4|2234.4|2228.4|30
1651842000000|2022-05-06 13:00:00|2234.6|2228.6|2235.6|2229.6|2239.3|2233.3|2233.9|2227.9|142
1651842300000|2022-05-06 13:05:00|2235.4|2229.4|2245.6|2239.6|2248.4|2242.4|2235.1|2229.1|105
1651842600000|2022-05-06 13:10:00|2247|2241|2245.6|2239.6|2247|2241|2241.1|2235.1|63
1651842900000|2022-05-06 13:15:00|2245.9|2239.9|2245.6|2239.6|2247.1|2241.1|2241.4|2235.4|133
1651843200000|2022-05-06 13:20:00|2245|2239|2252.6|2246.6|2257.5|2251.5|2245|2239|140
1651843500000|2022-05-06 13:25:00|2251.6|2245.6|2253.1|2247.1|2254.6|2248.6|2251.1|2245.1|336
1651843800000|2022-05-06 13:30:00|2252.6|2246.6|2249.4|2243.4|2254.1|2248.1|2248.6|2242.6|146
1651844100000|2022-05-06 13:35:00|2249.1|2243.1|2254.9|2248.9|2254.9|2248.9|2246.4|2240.4|163
1651844400000|2022-05-06 13:40:00|2254.6|2248.6|2248.1|2242.1|2256.6|2250.6|2248.1|2242.1|68
1651844700000|2022-05-06 13:45:00|2247.9|2241.9|2246.6|2240.6|2248.4|2242.4|2242.4|2236.4|59
1651845000000|2022-05-06 13:50:00|2246.1|2240.1|2248.4|2242.4|2248.6|2242.6|2245.9|2239.9|37
1651845300000|2022-05-06 13:55:00|2248.6|2242.6|2245.9|2239.9|2249.6|2243.6|2245.9|2239.9|56
1651845600000|2022-05-06 14:00:00|2245.6|2239.6|2248.4|2242.4|2248.4|2242.4|2245.1|2239.1|36
1651845900000|2022-05-06 14:05:00|2248.6|2242.6|2247.1|2241.1|2250.1|2244.1|2246.6|2240.6|82
1651846200000|2022-05-06 14:10:00|2246.4|2240.4|2246.4|2240.4|2246.9|2240.9|2244.6|2238.6|163
1651846500000|2022-05-06 14:15:00|2246.6|2240.6|2246.6|2240.6|2248.6|2242.6|2245.4|2239.4|107
1651846800000|2022-05-06 14:20:00|2246.1|2240.1|2243.6|2237.6|2248.6|2242.6|2242.1|2236.1|93
1651847100000|2022-05-06 14:25:00|2244.1|2238.1|2245.4|2239.4|2246.1|2240.1|2243.9|2237.9|49
1651847400000|2022-05-06 14:30:00|2244.6|2238.6|2243.9|2237.9|2245.4|2239.4|2243.4|2237.4|48
1651847700000|2022-05-06 14:35:00|2244.1|2238.1|2239.9|2233.9|2244.1|2238.1|2239.6|2233.6|32
1651848000000|2022-05-06 14:40:00|2240.1|2234.1|2241.1|2235.1|2242.1|2236.1|2240.1|2234.1|72
1651848300000|2022-05-06 14:45:00|2240.9|2234.9|2244.4|2238.4|2245.1|2239.1|2240.6|2234.6|78
1651848600000|2022-05-06 14:50:00|2244.9|2238.9|2244.6|2238.6|2245.6|2239.6|2243.1|2237.1|62
1651848900000|2022-05-06 14:55:00|2244.9|2238.9|2240.8|2234.8|2246.1|2240.1|2240.8|2234.8|36
1651849200000|2022-05-06 15:00:00|2240.6|2234.6|2236.6|2230.6|2241.4|2235.4|2236.6|2230.6|38
1651849500000|2022-05-06 15:05:00|2236.4|2230.4|2236.6|2230.6|2237.4|2231.4|2234.4|2228.4|43
1651849800000|2022-05-06 15:10:00|2237.4|2231.4|2235.9|2229.9|2237.6|2231.6|2235.6|2229.6|94
1651850100000|2022-05-06 15:15:00|2234.9|2228.9|2234.8|2228.8|2236.6|2230.6|2231.1|2225.1|82
1651850400000|2022-05-06 15:20:00|2237|2231|2239.6|2233.6|2239.6|2233.6|2234.8|2228.8|47
1651850700000|2022-05-06 15:25:00|2239.9|2233.9|2244.4|2238.4|2244.6|2238.6|2236.1|2230.1|33
1651851000000|2022-05-06 15:30:00|2244.1|2238.1|2243.1|2237.1|2244.1|2238.1|2235.9|2229.9|56
1651851300000|2022-05-06 15:35:00|2243.4|2237.4|2241.1|2235.1|2243.4|2237.4|2241.1|2235.1|23
1651851600000|2022-05-06 15:40:00|2241.4|2235.4|2242.6|2236.6|2242.9|2236.9|2239.6|2233.6|17
1651851900000|2022-05-06 15:45:00|2242.4|2236.4|2243.6|2237.6|2245.9|2239.9|2242.4|2236.4|34
1651852200000|2022-05-06 15:50:00|2243.1|2237.1|2242.1|2236.1|2244.9|2238.9|2241.6|2235.6|54
1651852500000|2022-05-06 15:55:00|2242.4|2236.4|2238.9|2232.9|2242.4|2236.4|2238.6|2232.6|31
1651852800000|2022-05-06 16:00:00|2239.1|2233.1|2239.6|2233.6|2239.6|2233.6|2238.1|2232.1|18
1651853100000|2022-05-06 16:05:00|2240.4|2234.4|2241.4|2235.4|2241.4|2235.4|2240.4|2234.4|8
1651853400000|2022-05-06 16:10:00|2241.6|2235.6|2239.6|2233.6|2241.6|2235.6|2239.6|2233.6|34
1651853700000|2022-05-06 16:15:00|2240.4|2234.4|2241.4|2235.4|2242.6|2236.6|2240.4|2234.4|40
1651854000000|2022-05-06 16:20:00|2241.6|2235.6|2243.4|2237.4|2243.6|2237.6|2241.4|2235.4|32
1651854300000|2022-05-06 16:25:00|2243.1|2237.1|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|7
1651854600000|2022-05-06 16:30:00|2243.4|2237.4|2243.1|2237.1|2243.6|2237.6|2242.4|2236.4|31
1651854900000|2022-05-06 16:35:00|2243.4|2237.4|2242.9|2236.9|2246.6|2240.6|2241.9|2235.9|34
1651855200000|2022-05-06 16:40:00|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1651855500000|2022-05-06 16:45:00|2243.4|2237.4|2244.9|2238.9|2250.6|2244.6|2243.4|2237.4|53
1651855800000|2022-05-06 16:50:00|2244.6|2238.6|2243.9|2237.9|2246.6|2240.6|2241.1|2235.1|53
1651856100000|2022-05-06 16:55:00|2244|2238|2239.4|2233.4|2244.8|2238.8|2238.8|2232.8|67
1652054400000|2022-05-09 00:00:00|2241.3|2222.5|2246.6|2240.6|2246.6|2240.6|2241.3|2222.5|2
1652054700000|2022-05-09 00:05:00|2246.5|2240.5|2243.3|2237.3|2246.5|2240.5|2243|2237|9
1652055000000|2022-05-09 00:10:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|3
1652055300000|2022-05-09 00:15:00|2242|2236|2240|2234|2242|2236|2239.8|2233.8|11
1652055600000|2022-05-09 00:20:00|2239.5|2233.5|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|6
1652055900000|2022-05-09 00:25:00|2241|2235|2242.9|2236.9|2242.9|2236.9|2241|2235|2
1652056200000|2022-05-09 00:30:00|2242.6|2236.6|2240|2234|2243|2237|2240|2234|19
1652056500000|2022-05-09 00:35:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2239|2233|5
1652056800000|2022-05-09 00:40:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239|2233|3
1652057100000|2022-05-09 00:45:00|2239|2233|2239|2233|2239.3|2233.3|2239|2233|3
1652057400000|2022-05-09 00:50:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|6
1652057700000|2022-05-09 00:55:00|2238.8|2232.8|2237.3|2231.3|2238.8|2232.8|2236.5|2230.5|7
1652058000000|2022-05-09 01:00:00|2237|2231|2232|2226|2237|2231|2229.1|2223.1|71
1652058300000|2022-05-09 01:05:00|2231.8|2225.8|2230.5|2224.5|2231.8|2225.8|2228.3|2222.3|53
1652058600000|2022-05-09 01:10:00|2230.3|2224.3|2231.3|2225.3|2232|2226|2226.9|2220.9|81
1652058900000|2022-05-09 01:15:00|2231.5|2225.5|2227|2221|2231.8|2225.8|2226.3|2220.3|60
1652059200000|2022-05-09 01:20:00|2226.8|2220.8|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|15
1652059500000|2022-05-09 01:25:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|4
1652059800000|2022-05-09 01:30:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|3
1652060100000|2022-05-09 01:35:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|4
1652060400000|2022-05-09 01:40:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652060700000|2022-05-09 01:45:00|2228|2222|2229.8|2223.8|2230.3|2224.3|2228|2222|17
1652061000000|2022-05-09 01:50:00|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|4
1652061300000|2022-05-09 01:55:00|2230.8|2224.8|2229.8|2223.8|2233.5|2227.5|2229.8|2223.8|24
1652061600000|2022-05-09 02:00:00|2230|2224|2230.3|2224.3|2230.5|2224.5|2230|2224|6
1652061900000|2022-05-09 02:05:00|2230.5|2224.5|2235.3|2229.3|2235.5|2229.5|2230.5|2224.5|12
1652062200000|2022-05-09 02:10:00|2235.1|2229.1|2236.3|2230.3|2236.5|2230.5|2234.5|2228.5|21
1652062500000|2022-05-09 02:15:00|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|7
1652062800000|2022-05-09 02:20:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|3
1652063100000|2022-05-09 02:25:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1652063400000|2022-05-09 02:30:00|2235|2229|2232.5|2226.5|2235|2229|2232.5|2226.5|11
1652063700000|2022-05-09 02:35:00|2232.3|2226.3|2230.5|2224.5|2232.3|2226.3|2230.5|2224.5|7
1652064000000|2022-05-09 02:40:00|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|4
1652064300000|2022-05-09 02:45:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|12
1652064600000|2022-05-09 02:50:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|3
1652064900000|2022-05-09 02:55:00|2229.3|2223.3|2232.9|2226.9|2233.1|2227.1|2229|2223|11
1652065200000|2022-05-09 03:00:00|2232.3|2226.3|2234|2228|2234.9|2228.9|2231.3|2225.3|45
1652065500000|2022-05-09 03:05:00|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2233.3|2227.3|19
1652065800000|2022-05-09 03:10:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1652066100000|2022-05-09 03:15:00|2233|2227|2232|2226|2233|2227|2231.8|2225.8|10
1652066400000|2022-05-09 03:20:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652066700000|2022-05-09 03:25:00|2231.5|2225.5|2232|2226|2232|2226|2231.3|2225.3|11
1652067000000|2022-05-09 03:30:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231|2225|8
1652067300000|2022-05-09 03:35:00|2231|2225|2231|2225|2231.3|2225.3|2231|2225|5
1652067600000|2022-05-09 03:40:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|5
1652068200000|2022-05-09 03:50:00|2232|2226|2233.3|2227.3|2233.3|2227.3|2232|2226|3
1652069400000|2022-05-09 04:10:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1652069700000|2022-05-09 04:15:00|2233|2227|2233.3|2227.3|2233.5|2227.5|2233|2227|4
1652070300000|2022-05-09 04:25:00|2233|2227|2232.8|2226.8|2233|2227|2232.5|2226.5|3
1652071500000|2022-05-09 04:45:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652071800000|2022-05-09 04:50:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652072400000|2022-05-09 05:00:00|2232.5|2226.5|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|3
1652072700000|2022-05-09 05:05:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1652073000000|2022-05-09 05:10:00|2232.3|2226.3|2232.3|2226.3|2232.5|2226.5|2232|2226|5
1652073300000|2022-05-09 05:15:00|2232|2226|2235.3|2229.3|2235.3|2229.3|2232|2226|5
1652073600000|2022-05-09 05:20:00|2235.5|2229.5|2235.5|2229.5|2236|2230|2235.5|2229.5|5
1652073900000|2022-05-09 05:25:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1652074200000|2022-05-09 05:30:00|2235.3|2229.3|2229.5|2223.5|2235.3|2229.3|2229.3|2223.3|20
1652074500000|2022-05-09 05:35:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2226.5|2220.5|29
1652074800000|2022-05-09 05:40:00|2228|2222|2222.6|2216.6|2228|2222|2222.5|2216.5|30
1652075100000|2022-05-09 05:45:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2219.5|2213.5|21
1652075400000|2022-05-09 05:50:00|2221|2215|2225|2219|2225|2219|2220.8|2214.8|19
1652075700000|2022-05-09 05:55:00|2224.8|2218.8|2223.5|2217.5|2224.8|2218.8|2223.5|2217.5|13
1652076000000|2022-05-09 06:00:00|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.5|2216.5|5
1652076300000|2022-05-09 06:05:00|2222.8|2216.8|2222|2216|2223|2217|2222|2216|8
1652076600000|2022-05-09 06:10:00|2221.8|2215.8|2218.5|2212.5|2221.8|2215.8|2218.5|2212.5|12
1652076900000|2022-05-09 06:15:00|2218.3|2212.3|2222.3|2216.3|2223.5|2217.5|2216|2210|26
1652077200000|2022-05-09 06:20:00|2222|2216|2221.5|2215.5|2222.3|2216.3|2221.5|2215.5|5
1652077500000|2022-05-09 06:25:00|2221.8|2215.8|2229.3|2223.3|2229.3|2223.3|2221.8|2215.8|19
1652077800000|2022-05-09 06:30:00|2229.5|2223.5|2229|2223|2230.3|2224.3|2228.8|2222.8|9
1652078100000|2022-05-09 06:35:00|2230|2224|2232|2226|2232.5|2226.5|2230|2224|22
1652078400000|2022-05-09 06:40:00|2231.8|2225.8|2231.5|2225.5|2232|2226|2229.5|2223.5|21
1652078700000|2022-05-09 06:45:00|2231.3|2225.3|2231.5|2225.5|2232.5|2226.5|2229.3|2223.3|42
1652079000000|2022-05-09 06:50:00|2231.3|2225.3|2227.8|2221.8|2231.3|2225.3|2227.3|2221.3|27
1652079300000|2022-05-09 06:55:00|2227.9|2221.9|2224.9|2218.9|2227.9|2221.9|2224.9|2218.9|13
1652079600000|2022-05-09 07:00:00|2225.1|2219.1|2225.1|2219.1|2226.4|2220.4|2221.9|2215.9|41
1652079900000|2022-05-09 07:05:00|2225.9|2219.9|2224.4|2218.4|2225.9|2219.9|2222.1|2216.1|21
1652080200000|2022-05-09 07:10:00|2224.1|2218.1|2225.9|2219.9|2226.6|2220.6|2223.6|2217.6|17
1652080500000|2022-05-09 07:15:00|2225.1|2219.1|2222.6|2216.6|2225.1|2219.1|2222.1|2216.1|16
1652080800000|2022-05-09 07:20:00|2221.9|2215.9|2217.4|2211.4|2222.4|2216.4|2216.9|2210.9|26
1652081100000|2022-05-09 07:25:00|2216.9|2210.9|2217.9|2211.9|2218.4|2212.4|2215.4|2209.4|28
1652081400000|2022-05-09 07:30:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2211.6|2205.6|39
1652081700000|2022-05-09 07:35:00|2216.4|2210.4|2216.9|2210.9|2217.6|2211.6|2215.9|2209.9|14
1652082000000|2022-05-09 07:40:00|2216.6|2210.6|2210.9|2204.9|2216.6|2210.6|2210.9|2204.9|20
1652082300000|2022-05-09 07:45:00|2210.6|2204.6|2214.1|2208.1|2214.1|2208.1|2210.6|2204.6|21
1652082600000|2022-05-09 07:50:00|2214.4|2208.4|2213.6|2207.6|2214.6|2208.6|2213.4|2207.4|11
1652082900000|2022-05-09 07:55:00|2213.9|2207.9|2214.1|2208.1|2215.9|2209.9|2213.6|2207.6|21
1652083200000|2022-05-09 08:00:00|2214.6|2208.6|2217.8|2211.8|2218|2212|2212|2206|35
1652083500000|2022-05-09 08:05:00|2217.6|2211.6|2217.6|2211.6|2219.9|2213.9|2216.1|2210.1|39
1652083800000|2022-05-09 08:10:00|2217.4|2211.4|2216.1|2210.1|2217.4|2211.4|2215.6|2209.6|13
1652084100000|2022-05-09 08:15:00|2215.9|2209.9|2210.1|2204.1|2215.9|2209.9|2210.1|2204.1|28
1652084400000|2022-05-09 08:20:00|2209.9|2203.9|2207.1|2201.1|2210.4|2204.4|2207.1|2201.1|23
1652084700000|2022-05-09 08:25:00|2206.9|2200.9|2206.4|2200.4|2207.6|2201.6|2206.4|2200.4|13
1652085000000|2022-05-09 08:30:00|2206.1|2200.1|2208.9|2202.9|2211.1|2205.1|2206.1|2200.1|33
1652085300000|2022-05-09 08:35:00|2208.6|2202.6|2208.4|2202.4|2209.9|2203.9|2207.4|2201.4|20
1652085600000|2022-05-09 08:40:00|2207.9|2201.9|2205.6|2199.6|2208.6|2202.6|2205.6|2199.6|28
1652085900000|2022-05-09 08:45:00|2205.4|2199.4|2206.9|2200.9|2207.6|2201.6|2204.9|2198.9|25
1652086200000|2022-05-09 08:50:00|2206.6|2200.6|2197.1|2191.1|2206.9|2200.9|2194.9|2188.9|49
1652086500000|2022-05-09 08:55:00|2196.1|2190.1|2200.1|2194.1|2202.5|2196.5|2195.5|2189.5|35
1652086800000|2022-05-09 09:00:00|2199.9|2193.9|2199.9|2193.9|2202.4|2196.4|2198.9|2192.9|33
1652087100000|2022-05-09 09:05:00|2199.6|2193.6|2196.1|2190.1|2199.9|2193.9|2196.1|2190.1|13
1652087400000|2022-05-09 09:10:00|2196.4|2190.4|2198.6|2192.6|2199.6|2193.6|2196.1|2190.1|28
1652087700000|2022-05-09 09:15:00|2198.9|2192.9|2197.1|2191.1|2201|2195|2196.1|2190.1|39
1652088000000|2022-05-09 09:20:00|2196.9|2190.9|2197.1|2191.1|2200.1|2194.1|2196.4|2190.4|31
1652088300000|2022-05-09 09:25:00|2197.4|2191.4|2194.6|2188.6|2198.1|2192.1|2194.1|2188.1|15
1652088600000|2022-05-09 09:30:00|2194.4|2188.4|2192.9|2186.9|2195.6|2189.6|2191.6|2185.6|32
1652088900000|2022-05-09 09:35:00|2193.1|2187.1|2192.6|2186.6|2194.6|2188.6|2191.6|2185.6|35
1652089200000|2022-05-09 09:40:00|2192.9|2186.9|2192.4|2186.4|2194.1|2188.1|2191.9|2185.9|30
1652089500000|2022-05-09 09:45:00|2192.1|2186.1|2195.1|2189.1|2195.1|2189.1|2191.6|2185.6|35
1652089800000|2022-05-09 09:50:00|2195.4|2189.4|2193.9|2187.9|2197.6|2191.6|2193.6|2187.6|27
1652090100000|2022-05-09 09:55:00|2193.6|2187.6|2191.6|2185.6|2194.9|2188.9|2191.6|2185.6|41
1652090400000|2022-05-09 10:00:00|2191.9|2185.9|2195.1|2189.1|2195.1|2189.1|2191.6|2185.6|34
1652090700000|2022-05-09 10:05:00|2195.4|2189.4|2194.6|2188.6|2196.6|2190.6|2192.1|2186.1|25
1652091000000|2022-05-09 10:10:00|2194.4|2188.4|2192.6|2186.6|2194.4|2188.4|2192.1|2186.1|25
1652091300000|2022-05-09 10:15:00|2192.4|2186.4|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|13
1652091600000|2022-05-09 10:20:00|2191.4|2185.4|2192.9|2186.9|2192.9|2186.9|2190.9|2184.9|22
1652091900000|2022-05-09 10:25:00|2192.4|2186.4|2192.9|2186.9|2193.6|2187.6|2191.6|2185.6|14
1652092200000|2022-05-09 10:30:00|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2191.9|2185.9|14
1652092500000|2022-05-09 10:35:00|2192.1|2186.1|2190.6|2184.6|2195.1|2189.1|2190.6|2184.6|25
1652092800000|2022-05-09 10:40:00|2190.4|2184.4|2191.1|2185.1|2192.1|2186.1|2190.4|2184.4|14
1652093100000|2022-05-09 10:45:00|2190.9|2184.9|2191.1|2185.1|2192.1|2186.1|2190.4|2184.4|21
1652093400000|2022-05-09 10:50:00|2190.9|2184.9|2190.9|2184.9|2192.1|2186.1|2190.4|2184.4|16
1652093700000|2022-05-09 10:55:00|2190.6|2184.6|2185.6|2179.6|2190.6|2184.6|2184.6|2178.6|40
1652094000000|2022-05-09 11:00:00|2185.4|2179.4|2185.6|2179.6|2186.9|2180.9|2185.4|2179.4|18
1652094300000|2022-05-09 11:05:00|2186.1|2180.1|2186.1|2180.1|2186.9|2180.9|2185.4|2179.4|19
1652094600000|2022-05-09 11:10:00|2185.6|2179.6|2184.6|2178.6|2186.4|2180.4|2184.4|2178.4|11
1652094900000|2022-05-09 11:15:00|2184.4|2178.4|2167.6|2161.6|2184.4|2178.4|2167.6|2161.6|42
1652095200000|2022-05-09 11:20:00|2167.5|2161.5|2162.4|2156.4|2174.8|2168.8|2161.5|2152.8|53
1652095500000|2022-05-09 11:25:00|2162.9|2156.9|2156.6|2150.6|2166.4|2160.4|2156.5|2150.5|56
1652095800000|2022-05-09 11:30:00|2157|2151|2162.6|2156.6|2163.6|2157.6|2157|2151|30
1652096100000|2022-05-09 11:35:00|2162.1|2156.1|2156.4|2150.4|2165.1|2159.1|2155.5|2149.5|41
1652096400000|2022-05-09 11:40:00|2156.3|2150.3|2156.4|2150.4|2157.4|2151.4|2153.4|2147.4|41
1652096700000|2022-05-09 11:45:00|2156.6|2150.6|2146.6|2140.6|2156.6|2150.6|2139.3|2133.3|75
1652097000000|2022-05-09 11:50:00|2147.5|2141.5|2151.6|2145.6|2154.1|2148.1|2146.1|2140.1|49
1652097300000|2022-05-09 11:55:00|2152.1|2146.1|2149.6|2143.6|2155.4|2149.4|2148.9|2142.9|62
1652097600000|2022-05-09 12:00:00|2149.9|2143.9|2147.6|2141.6|2150.1|2144.1|2146.1|2140.1|26
1652097900000|2022-05-09 12:05:00|2147.4|2141.4|2149.4|2143.4|2153.6|2147.6|2147.4|2141.4|35
1652098200000|2022-05-09 12:10:00|2148.6|2142.6|2157.9|2151.9|2158.9|2152.9|2147.9|2141.9|53
1652098500000|2022-05-09 12:15:00|2157.6|2151.6|2155.4|2149.4|2161.4|2155.4|2153.9|2147.9|64
1652098800000|2022-05-09 12:20:00|2155.1|2149.1|2155.9|2149.9|2157.4|2151.4|2154.4|2148.4|39
1652099100000|2022-05-09 12:25:00|2155.6|2149.6|2155.4|2149.4|2159.4|2153.4|2155.4|2149.4|30
1652099400000|2022-05-09 12:30:00|2155.6|2149.6|2154.1|2148.1|2156.9|2150.9|2153.6|2147.6|41
1652099700000|2022-05-09 12:35:00|2153.1|2147.1|2154.4|2148.4|2155.9|2149.9|2153.1|2147.1|32
1652100000000|2022-05-09 12:40:00|2154.1|2148.1|2151.6|2145.6|2154.1|2148.1|2146.9|2140.9|57
1652100300000|2022-05-09 12:45:00|2150.6|2144.6|2150.6|2144.6|2152.4|2146.4|2149.4|2143.4|28
1652100600000|2022-05-09 12:50:00|2150.9|2144.9|2154.4|2148.4|2155.4|2149.4|2150.6|2144.6|28
1652100900000|2022-05-09 12:55:00|2154.1|2148.1|2156.6|2150.6|2157.6|2151.6|2153.9|2147.9|39
1652101200000|2022-05-09 13:00:00|2156.4|2150.4|2162.6|2156.6|2164.1|2158.1|2156.4|2150.4|225
1652101500000|2022-05-09 13:05:00|2162.1|2156.1|2170.4|2164.4|2170.4|2164.4|2162.1|2156.1|129
1652101800000|2022-05-09 13:10:00|2169.6|2163.6|2175.1|2169.1|2175.6|2169.6|2167.4|2161.4|75
1652102100000|2022-05-09 13:15:00|2175.4|2169.4|2181.1|2175.1|2183.8|2177.8|2175.4|2169.4|63
1652102400000|2022-05-09 13:20:00|2180.4|2174.4|2172.6|2166.6|2180.9|2174.9|2172.6|2166.6|58
1652102700000|2022-05-09 13:25:00|2172.4|2166.4|2175.4|2169.4|2175.6|2169.6|2170.6|2164.6|112
1652103000000|2022-05-09 13:30:00|2175.1|2169.1|2177.4|2171.4|2178.1|2172.1|2175.1|2169.1|37
1652103300000|2022-05-09 13:35:00|2177.6|2171.6|2179.6|2173.6|2180.6|2174.6|2177.6|2171.6|56
1652103600000|2022-05-09 13:40:00|2178.9|2172.9|2177.6|2171.6|2179.4|2173.4|2177.1|2171.1|87
1652103900000|2022-05-09 13:45:00|2177.4|2171.4|2174.4|2168.4|2177.6|2171.6|2174.1|2168.1|106
1652104200000|2022-05-09 13:50:00|2173.9|2167.9|2176.4|2170.4|2176.9|2170.9|2173.4|2167.4|90
1652104500000|2022-05-09 13:55:00|2176.1|2170.1|2175.4|2169.4|2176.6|2170.6|2174.9|2168.9|22
1652104800000|2022-05-09 14:00:00|2175.1|2169.1|2175.9|2169.9|2178.4|2172.4|2174.4|2168.4|40
1652105100000|2022-05-09 14:05:00|2176.1|2170.1|2177.1|2171.1|2178.6|2172.6|2175.9|2169.9|22
1652105400000|2022-05-09 14:10:00|2176.6|2170.6|2178.1|2172.1|2178.9|2172.9|2174.9|2168.9|74
1652105700000|2022-05-09 14:15:00|2177.9|2171.9|2174.9|2168.9|2179.6|2173.6|2174.9|2168.9|43
1652106000000|2022-05-09 14:20:00|2174.1|2168.1|2174.4|2168.4|2176.1|2170.1|2173.4|2167.4|53
1652106300000|2022-05-09 14:25:00|2174.1|2168.1|2173.9|2167.9|2175.6|2169.6|2173.6|2167.6|27
1652106600000|2022-05-09 14:30:00|2174.4|2168.4|2173.1|2167.1|2175.6|2169.6|2172.9|2166.9|29
1652106900000|2022-05-09 14:35:00|2173.4|2167.4|2172.4|2166.4|2173.4|2167.4|2172.1|2166.1|13
1652107200000|2022-05-09 14:40:00|2171.9|2165.9|2174.4|2168.4|2176.1|2170.1|2171.4|2165.4|25
1652107500000|2022-05-09 14:45:00|2174.6|2168.6|2174.6|2168.6|2176.4|2170.4|2174.4|2168.4|15
1652107800000|2022-05-09 14:50:00|2174.4|2168.4|2171.1|2165.1|2174.4|2168.4|2170.9|2164.9|24
1652108100000|2022-05-09 14:55:00|2169.9|2163.9|2171.1|2165.1|2172.1|2166.1|2168.1|2162.1|47
1652108400000|2022-05-09 15:00:00|2170.9|2164.9|2168.9|2162.9|2170.9|2164.9|2168.6|2162.6|25
1652108700000|2022-05-09 15:05:00|2168.6|2162.6|2163.6|2157.6|2168.6|2162.6|2163.6|2157.6|29
1652109000000|2022-05-09 15:10:00|2162.9|2156.9|2155.1|2149.1|2163.1|2157.1|2154.9|2148.9|46
1652109300000|2022-05-09 15:15:00|2154.9|2148.9|2157.6|2151.6|2158.4|2152.4|2153.6|2147.6|89
1652109600000|2022-05-09 15:20:00|2157.1|2151.1|2159.4|2153.4|2160.9|2154.9|2157.1|2151.1|31
1652109900000|2022-05-09 15:25:00|2159.6|2153.6|2158.9|2152.9|2161.9|2155.9|2158.9|2152.9|40
1652110200000|2022-05-09 15:30:00|2160.4|2154.4|2157.6|2151.6|2160.9|2154.9|2157.4|2151.4|30
1652110500000|2022-05-09 15:35:00|2157.9|2151.9|2162.4|2156.4|2162.4|2156.4|2157.9|2151.9|16
1652110800000|2022-05-09 15:40:00|2163.1|2157.1|2166.1|2160.1|2166.1|2160.1|2163.1|2157.1|29
1652111100000|2022-05-09 15:45:00|2165.9|2159.9|2167.6|2161.6|2168.4|2162.4|2165.9|2159.9|32
1652111400000|2022-05-09 15:50:00|2167.9|2161.9|2168.4|2162.4|2168.9|2162.9|2167.6|2161.6|11
1652111700000|2022-05-09 15:55:00|2168.1|2162.1|2170.4|2164.4|2170.6|2164.6|2168.1|2162.1|14
1652112000000|2022-05-09 16:00:00|2171.5|2165.5|2169.9|2163.9|2171.5|2165.5|2169.9|2163.9|8
1652112300000|2022-05-09 16:05:00|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2170.1|2164.1|9
1652112600000|2022-05-09 16:10:00|2171.4|2165.4|2172.6|2166.6|2172.9|2166.9|2171.4|2165.4|16
1652112900000|2022-05-09 16:15:00|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.4|2165.4|19
1652113200000|2022-05-09 16:20:00|2172.6|2166.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|10
1652113500000|2022-05-09 16:25:00|2172.1|2166.1|2172.1|2166.1|2172.9|2166.9|2171.9|2165.9|13
1652113800000|2022-05-09 16:30:00|2172.4|2166.4|2173.1|2167.1|2173.9|2167.9|2171.1|2165.1|22
1652114100000|2022-05-09 16:35:00|2173.4|2167.4|2175.4|2169.4|2175.6|2169.6|2173.4|2167.4|9
1652114400000|2022-05-09 16:40:00|2175.1|2169.1|2174.1|2168.1|2175.1|2169.1|2174.1|2168.1|12
1652114700000|2022-05-09 16:45:00|2174.4|2168.4|2174.4|2168.4|2174.9|2168.9|2173.1|2167.1|44
1652115000000|2022-05-09 16:50:00|2174.6|2168.6|2173.1|2167.1|2174.6|2168.6|2173.1|2167.1|17
1652115300000|2022-05-09 16:55:00|2172.9|2166.9|2162.9|2156.9|2173|2167|2161|2155|48
1652140800000|2022-05-10 00:00:00|2158.4|2152.4|2153.9|2147.9|2158.4|2152.4|2151.9|2145.9|24
1652141100000|2022-05-10 00:05:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1652141400000|2022-05-10 00:10:00|2153.8|2147.8|2149.3|2143.3|2153.8|2147.8|2149|2143|9
1652141700000|2022-05-10 00:15:00|2148.8|2142.8|2150.3|2144.3|2150.5|2144.5|2148.8|2142.8|20
1652142000000|2022-05-10 00:20:00|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|4
1652142300000|2022-05-10 00:25:00|2150.5|2144.5|2154|2148|2154.4|2148.4|2150|2144|14
1652142600000|2022-05-10 00:30:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652142900000|2022-05-10 00:35:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1652143200000|2022-05-10 00:40:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1652143500000|2022-05-10 00:45:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1652144100000|2022-05-10 00:55:00|2155|2149|2155.5|2149.5|2155.8|2149.8|2155|2149|5
1652144400000|2022-05-10 01:00:00|2156|2150|2152.3|2146.3|2157|2151|2152.3|2146.3|30
1652144700000|2022-05-10 01:05:00|2152|2146|2153.5|2147.5|2156.4|2150.4|2152|2146|26
1652145000000|2022-05-10 01:10:00|2154.3|2148.3|2151.8|2145.8|2155|2149|2151.8|2145.8|61
1652145300000|2022-05-10 01:15:00|2152.3|2146.3|2150.8|2144.8|2152.8|2146.8|2150.8|2144.8|15
1652145600000|2022-05-10 01:20:00|2150.5|2144.5|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|22
1652145900000|2022-05-10 01:25:00|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|13
1652146200000|2022-05-10 01:30:00|2150.3|2144.3|2150.8|2144.8|2151.5|2145.5|2147.8|2141.8|59
1652146500000|2022-05-10 01:35:00|2150.5|2144.5|2147.8|2141.8|2150.9|2144.9|2147.5|2141.5|110
1652146800000|2022-05-10 01:40:00|2147.3|2141.3|2146.3|2140.3|2148.3|2142.3|2146|2140|19
1652147100000|2022-05-10 01:45:00|2146.5|2140.5|2148|2142|2148.3|2142.3|2145.5|2139.5|31
1652147400000|2022-05-10 01:50:00|2147.5|2141.5|2147.3|2141.3|2148.3|2142.3|2146.8|2140.8|9
1652147700000|2022-05-10 01:55:00|2147|2141|2146.8|2140.8|2147.5|2141.5|2146|2140|18
1652148000000|2022-05-10 02:00:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|4
1652148300000|2022-05-10 02:05:00|2147.5|2141.5|2148|2142|2148.5|2142.5|2147|2141|9
1652148600000|2022-05-10 02:10:00|2148.3|2142.3|2154.3|2148.3|2154.3|2148.3|2147.3|2141.3|25
1652148900000|2022-05-10 02:15:00|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1652149200000|2022-05-10 02:20:00|2155|2149|2160|2154|2160|2154|2154.5|2148.5|22
1652149500000|2022-05-10 02:25:00|2160.3|2154.3|2163.8|2157.8|2163.8|2157.8|2159.8|2153.8|22
1652149800000|2022-05-10 02:30:00|2164|2158|2158.5|2152.5|2164|2158|2158.5|2152.5|16
1652150100000|2022-05-10 02:35:00|2158.3|2152.3|2156.3|2150.3|2158.3|2152.3|2154|2148|22
1652150400000|2022-05-10 02:40:00|2156|2150|2154.8|2148.8|2156.3|2150.3|2154|2148|21
1652150700000|2022-05-10 02:45:00|2155|2149|2155|2149|2156|2150|2154.8|2148.8|6
1652151000000|2022-05-10 02:50:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2154|2148|8
1652151300000|2022-05-10 02:55:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|7
1652151600000|2022-05-10 03:00:00|2154.5|2148.5|2155.8|2149.8|2156.8|2150.8|2154.5|2148.5|23
1652151900000|2022-05-10 03:05:00|2155.5|2149.5|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|9
1652152200000|2022-05-10 03:10:00|2155.3|2149.3|2156.8|2150.8|2158.5|2152.5|2155|2149|14
1652152500000|2022-05-10 03:15:00|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|4
1652152800000|2022-05-10 03:20:00|2156.5|2150.5|2158|2152|2159|2153|2155.8|2149.8|37
1652153100000|2022-05-10 03:25:00|2157.5|2151.5|2157.3|2151.3|2158.3|2152.3|2156.5|2150.5|18
1652153700000|2022-05-10 03:35:00|2157|2151|2156.8|2150.8|2157.3|2151.3|2156.8|2150.8|8
1652154000000|2022-05-10 03:40:00|2157|2151|2159.5|2153.5|2159.8|2153.8|2156.8|2150.8|16
1652154300000|2022-05-10 03:45:00|2159.3|2153.3|2160|2154|2160|2154|2159.3|2153.3|3
1652154600000|2022-05-10 03:50:00|2160.3|2154.3|2160.8|2154.8|2161|2155|2160.3|2154.3|4
1652154900000|2022-05-10 03:55:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|4
1652155200000|2022-05-10 04:00:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652155500000|2022-05-10 04:05:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652156100000|2022-05-10 04:15:00|2161|2155|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|5
1652156400000|2022-05-10 04:20:00|2161|2155|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|9
1652156700000|2022-05-10 04:25:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1652157000000|2022-05-10 04:30:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652158200000|2022-05-10 04:50:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|13
1652158500000|2022-05-10 04:55:00|2161.8|2155.8|2166|2160|2166|2160|2161.3|2155.3|14
1652158800000|2022-05-10 05:00:00|2165.8|2159.8|2171|2165|2172.1|2166.1|2165.8|2159.8|20
1652159100000|2022-05-10 05:05:00|2170.8|2164.8|2175|2169|2175|2169|2168.8|2162.8|37
1652159400000|2022-05-10 05:10:00|2174.5|2168.5|2178.3|2172.3|2180.8|2174.8|2173.8|2167.8|24
1652159700000|2022-05-10 05:15:00|2178.5|2172.5|2176.5|2170.5|2178.5|2172.5|2175.5|2169.5|12
1652160000000|2022-05-10 05:20:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|3
1652160300000|2022-05-10 05:25:00|2177.9|2171.9|2186.3|2180.3|2186.4|2180.4|2177.9|2171.9|39
1652160600000|2022-05-10 05:30:00|2186|2180|2185.3|2179.3|2191.8|2185.8|2182.3|2176.3|92
1652160900000|2022-05-10 05:35:00|2185|2179|2181.8|2175.8|2185.5|2179.5|2181.8|2175.8|30
1652161200000|2022-05-10 05:40:00|2180.8|2174.8|2179.8|2173.8|2187.3|2181.3|2179.3|2173.3|50
1652161500000|2022-05-10 05:45:00|2179.5|2173.5|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|6
1652161800000|2022-05-10 05:50:00|2179|2173|2173.8|2167.8|2179.5|2173.5|2173.8|2167.8|28
1652162100000|2022-05-10 05:55:00|2174|2168|2171.8|2165.8|2174.5|2168.5|2171.8|2165.8|20
1652162400000|2022-05-10 06:00:00|2171.5|2165.5|2164.8|2158.8|2177|2171|2164|2158|44
1652162700000|2022-05-10 06:05:00|2163.3|2157.3|2159.8|2153.8|2164.3|2158.3|2159.3|2153.3|17
1652163000000|2022-05-10 06:10:00|2160|2154|2167.8|2161.8|2168.3|2162.3|2160|2154|19
1652163300000|2022-05-10 06:15:00|2167.5|2161.5|2169.8|2163.8|2170|2164|2165.8|2159.8|24
1652163600000|2022-05-10 06:20:00|2169.5|2163.5|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|3
1652163900000|2022-05-10 06:25:00|2168.5|2162.5|2165.8|2159.8|2168.5|2162.5|2165.8|2159.8|5
1652164200000|2022-05-10 06:30:00|2165.5|2159.5|2163.8|2157.8|2165.5|2159.5|2163.8|2157.8|10
1652164500000|2022-05-10 06:35:00|2165.3|2159.3|2165.8|2159.8|2168.3|2162.3|2165.3|2159.3|21
1652164800000|2022-05-10 06:40:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2164|2158|7
1652165100000|2022-05-10 06:45:00|2166.5|2160.5|2166.3|2160.3|2168|2162|2166.3|2160.3|13
1652165400000|2022-05-10 06:50:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2162.5|2156.5|17
1652165700000|2022-05-10 06:55:00|2165.1|2159.1|2172.1|2166.1|2172.1|2166.1|2164.6|2158.6|26
1652166000000|2022-05-10 07:00:00|2171.6|2165.6|2168.6|2162.6|2172.1|2166.1|2160.1|2154.1|77
1652166300000|2022-05-10 07:05:00|2168.9|2162.9|2176.9|2170.9|2177.4|2171.4|2168.9|2162.9|52
1652166600000|2022-05-10 07:10:00|2176.4|2170.4|2167.6|2161.6|2176.4|2170.4|2166.9|2160.9|41
1652166900000|2022-05-10 07:15:00|2167.4|2161.4|2165.4|2159.4|2169.1|2163.1|2162.9|2156.9|33
1652167200000|2022-05-10 07:20:00|2165.6|2159.6|2176.1|2170.1|2177.1|2171.1|2164.4|2158.4|56
1652167500000|2022-05-10 07:25:00|2175.9|2169.9|2172.9|2166.9|2180.9|2174.9|2172.9|2166.9|32
1652167800000|2022-05-10 07:30:00|2172.6|2166.6|2162.9|2156.9|2173.1|2167.1|2162.9|2156.9|40
1652168100000|2022-05-10 07:35:00|2162.6|2156.6|2159.4|2153.4|2162.6|2156.6|2155.9|2149.9|43
1652168400000|2022-05-10 07:40:00|2159.1|2153.1|2161.6|2155.6|2163.1|2157.1|2158.9|2152.9|22
1652168700000|2022-05-10 07:45:00|2161.9|2155.9|2158.9|2152.9|2161.9|2155.9|2158.9|2152.9|16
1652169000000|2022-05-10 07:50:00|2158.6|2152.6|2159.1|2153.1|2160.1|2154.1|2157.9|2151.9|19
1652169300000|2022-05-10 07:55:00|2158.9|2152.9|2157.9|2151.9|2158.9|2152.9|2157.9|2151.9|5
1652169600000|2022-05-10 08:00:00|2158.1|2152.1|2155.9|2149.9|2160.1|2154.1|2155.1|2149.1|44
1652169900000|2022-05-10 08:05:00|2155.6|2149.6|2154.6|2148.6|2156.6|2150.6|2154.4|2148.4|26
1652170200000|2022-05-10 08:10:00|2154.1|2148.1|2154.6|2148.6|2157.6|2151.6|2153.4|2147.4|19
1652170500000|2022-05-10 08:15:00|2154.4|2148.4|2156.9|2150.9|2158.6|2152.6|2152.4|2146.4|32
1652170800000|2022-05-10 08:20:00|2156.6|2150.6|2156.6|2150.6|2158.1|2152.1|2154.4|2148.4|23
1652171100000|2022-05-10 08:25:00|2156.4|2150.4|2154.9|2148.9|2156.5|2150.5|2150.6|2144.6|38
1652171400000|2022-05-10 08:30:00|2154.6|2148.6|2151.1|2145.1|2155.6|2149.6|2150.9|2144.9|18
1652171700000|2022-05-10 08:35:00|2150.9|2144.9|2152.9|2146.9|2153.1|2147.1|2148.9|2142.9|24
1652172000000|2022-05-10 08:40:00|2152.6|2146.6|2146.1|2140.1|2152.6|2146.6|2145.9|2139.9|25
1652172300000|2022-05-10 08:45:00|2145.9|2139.9|2145.9|2139.9|2148.1|2142.1|2145.6|2139.6|17
1652172600000|2022-05-10 08:50:00|2145.6|2139.6|2144.4|2138.4|2148.1|2142.1|2144.4|2138.4|31
1652172900000|2022-05-10 08:55:00|2144.1|2138.1|2142.6|2136.6|2144.1|2138.1|2139.6|2133.6|19
1652173200000|2022-05-10 09:00:00|2142.4|2136.4|2140.9|2134.9|2142.4|2136.4|2139.9|2133.9|33
1652173500000|2022-05-10 09:05:00|2140.6|2134.6|2139.4|2133.4|2142.6|2136.6|2138.6|2132.6|32
1652173800000|2022-05-10 09:10:00|2139.1|2133.1|2142.9|2136.9|2145.4|2139.4|2139.1|2133.1|39
1652174100000|2022-05-10 09:15:00|2143.1|2137.1|2145.4|2139.4|2146.4|2140.4|2142.1|2136.1|32
1652174400000|2022-05-10 09:20:00|2145.1|2139.1|2141.6|2135.6|2146.6|2140.6|2141.1|2135.1|25
1652174700000|2022-05-10 09:25:00|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2138.9|2132.9|21
1652175000000|2022-05-10 09:30:00|2142.1|2136.1|2139.4|2133.4|2142.9|2136.9|2139.4|2133.4|30
1652175300000|2022-05-10 09:35:00|2139.1|2133.1|2138.9|2132.9|2140.6|2134.6|2138.6|2132.6|12
1652175600000|2022-05-10 09:40:00|2139.1|2133.1|2138.9|2132.9|2141.4|2135.4|2138.9|2132.9|22
1652175900000|2022-05-10 09:45:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.6|2132.6|4
1652176200000|2022-05-10 09:50:00|2140.1|2134.1|2136.1|2130.1|2140.6|2134.6|2135.9|2129.9|18
1652176500000|2022-05-10 09:55:00|2135.9|2129.9|2131.4|2125.4|2136.6|2130.6|2130.6|2124.6|28
1652176800000|2022-05-10 10:00:00|2131.1|2125.1|2130.4|2124.4|2133.1|2127.1|2128.9|2122.9|38
1652177100000|2022-05-10 10:05:00|2130.6|2124.6|2129.4|2123.4|2131.1|2125.1|2129.4|2123.4|11
1652177400000|2022-05-10 10:10:00|2129.6|2123.6|2129.9|2123.9|2131.6|2125.6|2129.4|2123.4|18
1652177700000|2022-05-10 10:15:00|2130.1|2124.1|2131.4|2125.4|2132.6|2126.6|2129.9|2123.9|28
1652178000000|2022-05-10 10:20:00|2131.1|2125.1|2129.4|2123.4|2131.1|2125.1|2129.4|2123.4|16
1652178300000|2022-05-10 10:25:00|2129.1|2123.1|2129.9|2123.9|2131.9|2125.9|2129.1|2123.1|17
1652178600000|2022-05-10 10:30:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.1|2123.1|6
1652178900000|2022-05-10 10:35:00|2129.4|2123.4|2130.1|2124.1|2131.1|2125.1|2129.4|2123.4|14
1652179200000|2022-05-10 10:40:00|2129.9|2123.9|2130.9|2124.9|2131.1|2125.1|2129.6|2123.6|16
1652179500000|2022-05-10 10:45:00|2131.1|2125.1|2128.4|2122.4|2132.6|2126.6|2128.4|2122.4|25
1652179800000|2022-05-10 10:50:00|2127.4|2121.4|2124.9|2118.9|2127.4|2121.4|2124.6|2118.6|34
1652180100000|2022-05-10 10:55:00|2124.4|2118.4|2122.6|2116.6|2125.4|2119.4|2121.9|2115.9|21
1652180400000|2022-05-10 11:00:00|2122.4|2116.4|2118.4|2112.4|2122.4|2116.4|2118.4|2112.4|25
1652180700000|2022-05-10 11:05:00|2118.1|2112.1|2122.1|2116.1|2122.1|2116.1|2118.1|2112.1|9
1652181000000|2022-05-10 11:10:00|2121.9|2115.9|2116.6|2110.6|2121.9|2115.9|2115.1|2109.1|42
1652181300000|2022-05-10 11:15:00|2116.9|2110.9|2116.4|2110.4|2117.1|2111.1|2113.9|2107.9|18
1652181600000|2022-05-10 11:20:00|2116.1|2110.1|2113.4|2107.4|2117.9|2111.9|2113.4|2107.4|24
1652181900000|2022-05-10 11:25:00|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2111.1|2105.1|16
1652182200000|2022-05-10 11:30:00|2113.1|2107.1|2121.6|2115.6|2122.9|2116.9|2113.1|2107.1|55
1652182500000|2022-05-10 11:35:00|2121.9|2115.9|2128.6|2122.6|2128.6|2122.6|2121.6|2115.6|28
1652182800000|2022-05-10 11:40:00|2128.4|2122.4|2125.6|2119.6|2128.4|2122.4|2123.6|2117.6|26
1652183100000|2022-05-10 11:45:00|2125.9|2119.9|2126.4|2120.4|2129.1|2123.1|2123.6|2117.6|49
1652183400000|2022-05-10 11:50:00|2127.4|2121.4|2128.4|2122.4|2130.4|2124.4|2125.6|2119.6|35
1652183700000|2022-05-10 11:55:00|2128.1|2122.1|2125.9|2119.9|2129.4|2123.4|2125.9|2119.9|16
1652184000000|2022-05-10 12:00:00|2125.6|2119.6|2124.4|2118.4|2126.4|2120.4|2121.4|2115.4|48
1652184300000|2022-05-10 12:05:00|2124.6|2118.6|2120.6|2114.6|2125.1|2119.1|2119.9|2113.9|27
1652184600000|2022-05-10 12:10:00|2120.4|2114.4|2122.4|2116.4|2122.4|2116.4|2118.6|2112.6|26
1652184900000|2022-05-10 12:15:00|2122.1|2116.1|2120.4|2114.4|2122.1|2116.1|2118.9|2112.9|20
1652185200000|2022-05-10 12:20:00|2119.6|2113.6|2115.4|2109.4|2119.6|2113.6|2115.1|2109.1|23
1652185500000|2022-05-10 12:25:00|2115.1|2109.1|2114.1|2108.1|2115.6|2109.6|2109.9|2103.9|36
1652185800000|2022-05-10 12:30:00|2113.9|2107.9|2114.4|2108.4|2115.6|2109.6|2111.6|2105.6|33
1652186100000|2022-05-10 12:35:00|2113.9|2107.9|2113.9|2107.9|2116.6|2110.6|2113.4|2107.4|37
1652186400000|2022-05-10 12:40:00|2113.6|2107.6|2114.6|2108.6|2116.9|2110.9|2113.6|2107.6|41
1652186700000|2022-05-10 12:45:00|2114.9|2108.9|2112.6|2106.6|2115.9|2109.9|2109.6|2103.6|27
1652187000000|2022-05-10 12:50:00|2112.4|2106.4|2114.6|2108.6|2115.1|2109.1|2110.9|2104.9|48
1652187300000|2022-05-10 12:55:00|2114.9|2108.9|2121.5|2115.5|2121.5|2115.5|2112.6|2106.6|81
1652187600000|2022-05-10 13:00:00|2123.3|2117.3|2126.6|2120.6|2128.8|2122.8|2118.4|2112.4|220
1652187900000|2022-05-10 13:05:00|2126.4|2120.4|2127.9|2121.9|2130.8|2124.8|2124.9|2118.9|62
1652188200000|2022-05-10 13:10:00|2127.6|2121.6|2128.9|2122.9|2130.6|2124.6|2127.6|2121.6|22
1652188500000|2022-05-10 13:15:00|2128.6|2122.6|2126.6|2120.6|2128.9|2122.9|2124.9|2118.9|44
1652188800000|2022-05-10 13:20:00|2126.4|2120.4|2129.4|2123.4|2129.4|2123.4|2122.6|2116.6|63
1652189100000|2022-05-10 13:25:00|2129.6|2123.6|2135.4|2129.4|2136.6|2130.6|2129.4|2123.4|86
1652189400000|2022-05-10 13:30:00|2135.6|2129.6|2151.8|2145.8|2153.8|2147.8|2134.9|2128.9|117
1652189700000|2022-05-10 13:35:00|2152|2146|2143.6|2137.6|2152.9|2146.9|2143.6|2137.6|87
1652190000000|2022-05-10 13:40:00|2143.1|2137.1|2136.5|2130.5|2143.1|2137.1|2130.9|2124.9|54
1652190300000|2022-05-10 13:45:00|2136.3|2130.3|2129.4|2123.4|2136.4|2130.4|2128.9|2122.9|111
1652190600000|2022-05-10 13:50:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2123.1|2117.1|132
1652190900000|2022-05-10 13:55:00|2128.6|2122.6|2123.1|2117.1|2129.4|2123.4|2121.9|2115.9|56
1652191200000|2022-05-10 14:00:00|2122.9|2116.9|2120.6|2114.6|2123.9|2117.9|2120.4|2114.4|70
1652191500000|2022-05-10 14:05:00|2120.4|2114.4|2120.9|2114.9|2123.6|2117.6|2118.9|2112.9|56
1652191800000|2022-05-10 14:10:00|2120.4|2114.4|2119.4|2113.4|2120.6|2114.6|2118.6|2112.6|29
1652192100000|2022-05-10 14:15:00|2119.1|2113.1|2121.4|2115.4|2122.9|2116.9|2118.1|2112.1|43
1652192400000|2022-05-10 14:20:00|2121.1|2115.1|2121.4|2115.4|2122.4|2116.4|2121.1|2115.1|8
1652192700000|2022-05-10 14:25:00|2121.1|2115.1|2123.9|2117.9|2124.1|2118.1|2118.1|2112.1|50
1652193000000|2022-05-10 14:30:00|2124.1|2118.1|2127.6|2121.6|2128.1|2122.1|2122.4|2116.4|56
1652193300000|2022-05-10 14:35:00|2127.4|2121.4|2126.9|2120.9|2128.9|2122.9|2125.6|2119.6|35
1652193600000|2022-05-10 14:40:00|2126.6|2120.6|2128.1|2122.1|2128.4|2122.4|2124.1|2118.1|33
1652193900000|2022-05-10 14:45:00|2127.6|2121.6|2123.4|2117.4|2127.6|2121.6|2122.9|2116.9|33
1652194200000|2022-05-10 14:50:00|2123.6|2117.6|2122.1|2116.1|2126.6|2120.6|2119.4|2113.4|45
1652194500000|2022-05-10 14:55:00|2121.9|2115.9|2122.9|2116.9|2123.4|2117.4|2120.1|2114.1|48
1652194800000|2022-05-10 15:00:00|2122.6|2116.6|2118.9|2112.9|2122.9|2116.9|2116.4|2110.4|47
1652195100000|2022-05-10 15:05:00|2119.1|2113.1|2118.4|2112.4|2120.6|2114.6|2118.1|2112.1|37
1652195400000|2022-05-10 15:10:00|2118.6|2112.6|2117.1|2111.1|2121.6|2115.6|2116.9|2110.9|56
1652195700000|2022-05-10 15:15:00|2117.4|2111.4|2117.1|2111.1|2119.9|2113.9|2114.9|2108.9|140
1652196000000|2022-05-10 15:20:00|2117.6|2111.6|2117.4|2111.4|2118.4|2112.4|2116.4|2110.4|26
1652196300000|2022-05-10 15:25:00|2117.6|2111.6|2112.6|2106.6|2117.9|2111.9|2112.4|2106.4|29
1652196600000|2022-05-10 15:30:00|2112.9|2106.9|2115.9|2109.9|2117.4|2111.4|2112.9|2106.9|32
1652196900000|2022-05-10 15:35:00|2115.6|2109.6|2114.6|2108.6|2116.1|2110.1|2114.6|2108.6|13
1652197200000|2022-05-10 15:40:00|2114.4|2108.4|2116.4|2110.4|2116.4|2110.4|2113.6|2107.6|28
1652197500000|2022-05-10 15:45:00|2116.1|2110.1|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|14
1652197800000|2022-05-10 15:50:00|2115.4|2109.4|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|14
1652198100000|2022-05-10 15:55:00|2115.4|2109.4|2115.4|2109.4|2116.6|2110.6|2115.1|2109.1|35
1652198400000|2022-05-10 16:00:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|12
1652198700000|2022-05-10 16:05:00|2115.6|2109.6|2115.1|2109.1|2115.9|2109.9|2115.1|2109.1|9
1652199000000|2022-05-10 16:10:00|2114.9|2108.9|2114.9|2108.9|2115.9|2109.9|2114.9|2108.9|7
1652199300000|2022-05-10 16:15:00|2115.4|2109.4|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|4
1652199600000|2022-05-10 16:20:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652200200000|2022-05-10 16:30:00|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.6|2109.6|13
1652200500000|2022-05-10 16:35:00|2116.1|2110.1|2116.6|2110.6|2116.6|2110.6|2116.1|2110.1|7
1652200800000|2022-05-10 16:40:00|2116.9|2110.9|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|10
1652201100000|2022-05-10 16:45:00|2116.6|2110.6|2116.9|2110.9|2117.1|2111.1|2116.4|2110.4|6
1652201400000|2022-05-10 16:50:00|2116.6|2110.6|2122.4|2116.4|2122.4|2116.4|2116.4|2110.4|17
1652201700000|2022-05-10 16:55:00|2122.3|2116.3|2116.4|2110.4|2122.5|2116.5|2115.6|2109.6|54
1652227200000|2022-05-11 00:00:00|2132.9|2126.9|2131.8|2125.8|2133.1|2127.1|2131.6|2125.6|15
1652227500000|2022-05-11 00:05:00|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|5
1652227800000|2022-05-11 00:10:00|2131.3|2125.3|2126.6|2120.6|2131.3|2125.3|2124.4|2118.4|10
1652228100000|2022-05-11 00:15:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|25
1652228400000|2022-05-11 00:20:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|12
1652228700000|2022-05-11 00:25:00|2126.3|2120.3|2126.5|2120.5|2126.8|2120.8|2126.3|2120.3|3
1652229000000|2022-05-11 00:30:00|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|3
1652229300000|2022-05-11 00:35:00|2127|2121|2128.3|2122.3|2129|2123|2127|2121|6
1652229600000|2022-05-11 00:40:00|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|4
1652230200000|2022-05-11 00:50:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1652230500000|2022-05-11 00:55:00|2126.8|2120.8|2130.4|2124.4|2130.5|2124.5|2126|2120|14
1652230800000|2022-05-11 01:00:00|2130.3|2124.3|2125.3|2119.3|2130.3|2124.3|2122.6|2116.6|81
1652231100000|2022-05-11 01:05:00|2125|2119|2123|2117|2125.8|2119.8|2122.5|2116.5|14
1652231400000|2022-05-11 01:10:00|2123.3|2117.3|2124.8|2118.8|2125|2119|2123.3|2117.3|35
1652231700000|2022-05-11 01:15:00|2124.5|2118.5|2126.5|2120.5|2127|2121|2124.5|2118.5|48
1652232000000|2022-05-11 01:20:00|2126.3|2120.3|2129.8|2123.8|2130|2124|2126.3|2120.3|38
1652232300000|2022-05-11 01:25:00|2129.5|2123.5|2130.8|2124.8|2131.3|2125.3|2129.5|2123.5|23
1652232600000|2022-05-11 01:30:00|2130.5|2124.5|2128|2122|2131.3|2125.3|2128|2122|24
1652232900000|2022-05-11 01:35:00|2127.8|2121.8|2128|2122|2128.3|2122.3|2127.8|2121.8|8
1652233200000|2022-05-11 01:40:00|2128.3|2122.3|2128|2122|2128.5|2122.5|2127.5|2121.5|13
1652233500000|2022-05-11 01:45:00|2128.3|2122.3|2130.5|2124.5|2130.5|2124.5|2127.8|2121.8|16
1652233800000|2022-05-11 01:50:00|2130.3|2124.3|2127.5|2121.5|2130.3|2124.3|2127.5|2121.5|7
1652234100000|2022-05-11 01:55:00|2127.3|2121.3|2128.8|2122.8|2129|2123|2127|2121|6
1652234400000|2022-05-11 02:00:00|2128.5|2122.5|2131|2125|2131|2125|2128.3|2122.3|13
1652234700000|2022-05-11 02:05:00|2130.8|2124.8|2132.8|2126.8|2134.5|2128.5|2130.8|2124.8|16
1652235000000|2022-05-11 02:10:00|2131.9|2125.9|2134|2128|2134.9|2128.9|2131.5|2125.5|23
1652235300000|2022-05-11 02:15:00|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.3|2127.3|6
1652235600000|2022-05-11 02:20:00|2133.3|2127.3|2132.5|2126.5|2133.3|2127.3|2132.5|2126.5|4
1652235900000|2022-05-11 02:25:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1652236200000|2022-05-11 02:30:00|2134|2128|2131.3|2125.3|2137|2131|2131.3|2125.3|100
1652236500000|2022-05-11 02:35:00|2131.8|2125.8|2131.5|2125.5|2132|2126|2131|2125|19
1652236800000|2022-05-11 02:40:00|2131.8|2125.8|2131.8|2125.8|2133|2127|2131|2125|26
1652237100000|2022-05-11 02:45:00|2131.5|2125.5|2132.3|2126.3|2132.3|2126.3|2131|2125|43
1652237400000|2022-05-11 02:50:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1652237700000|2022-05-11 02:55:00|2131.8|2125.8|2128.8|2122.8|2131.8|2125.8|2128.5|2122.5|19
1652238000000|2022-05-11 03:00:00|2129|2123|2127.8|2121.8|2129|2123|2127.8|2121.8|32
1652238300000|2022-05-11 03:05:00|2127.5|2121.5|2129.5|2123.5|2129.5|2123.5|2126.8|2120.8|15
1652238600000|2022-05-11 03:10:00|2129|2123|2127.8|2121.8|2129|2123|2127.8|2121.8|8
1652238900000|2022-05-11 03:15:00|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127|2121|48
1652239200000|2022-05-11 03:20:00|2127.8|2121.8|2128.3|2122.3|2128.5|2122.5|2127.5|2121.5|15
1652239500000|2022-05-11 03:25:00|2128|2122|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|4
1652239800000|2022-05-11 03:30:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|3
1652240100000|2022-05-11 03:35:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652240400000|2022-05-11 03:40:00|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1652240700000|2022-05-11 03:45:00|2128.5|2122.5|2128.8|2122.8|2129|2123|2128.5|2122.5|4
1652241900000|2022-05-11 04:05:00|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1652243100000|2022-05-11 04:25:00|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1652243400000|2022-05-11 04:30:00|2128.5|2122.5|2127.3|2121.3|2128.8|2122.8|2127.3|2121.3|5
1652244600000|2022-05-11 04:50:00|2127.5|2121.5|2128|2122|2128|2122|2127.5|2121.5|3
1652244900000|2022-05-11 04:55:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|3
1652245200000|2022-05-11 05:00:00|2128.3|2122.3|2130.8|2124.8|2130.8|2124.8|2128.3|2122.3|5
1652245500000|2022-05-11 05:05:00|2131|2125|2132|2126|2132.3|2126.3|2131|2125|8
1652245800000|2022-05-11 05:10:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2131.8|2125.8|5
1652246100000|2022-05-11 05:15:00|2132.5|2126.5|2134|2128|2134.3|2128.3|2132.5|2126.5|8
1652246400000|2022-05-11 05:20:00|2133.8|2127.8|2132.5|2126.5|2133.8|2127.8|2132.5|2126.5|3
1652246700000|2022-05-11 05:25:00|2132.8|2126.8|2132.5|2126.5|2133.3|2127.3|2132.5|2126.5|16
1652247000000|2022-05-11 05:30:00|2132.3|2126.3|2130.8|2124.8|2132.8|2126.8|2130.5|2124.5|40
1652247300000|2022-05-11 05:35:00|2130.5|2124.5|2129.5|2123.5|2130.5|2124.5|2128.5|2122.5|27
1652247600000|2022-05-11 05:40:00|2129.3|2123.3|2127.8|2121.8|2130|2124|2127.8|2121.8|67
1652247900000|2022-05-11 05:45:00|2128|2122|2124.5|2118.5|2128|2122|2124.3|2118.3|22
1652248200000|2022-05-11 05:50:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|5
1652248500000|2022-05-11 05:55:00|2123.8|2117.8|2121.5|2115.5|2123.8|2117.8|2118.8|2112.8|21
1652248800000|2022-05-11 06:00:00|2121|2115|2121.3|2115.3|2121.8|2115.8|2119.3|2113.3|13
1652249100000|2022-05-11 06:05:00|2121|2115|2120.3|2114.3|2121|2115|2120|2114|8
1652249400000|2022-05-11 06:10:00|2120|2114|2122.3|2116.3|2122.5|2116.5|2120|2114|13
1652249700000|2022-05-11 06:15:00|2122.5|2116.5|2123|2117|2123.5|2117.5|2122.5|2116.5|9
1652250000000|2022-05-11 06:20:00|2122|2116|2131.8|2125.8|2132.4|2126.4|2120.5|2114.5|44
1652250300000|2022-05-11 06:25:00|2131.5|2125.5|2129.8|2123.8|2132.3|2126.3|2129.8|2123.8|19
1652250600000|2022-05-11 06:30:00|2128.1|2122.1|2126.8|2120.8|2130|2124|2126.8|2120.8|29
1652250900000|2022-05-11 06:35:00|2126.5|2120.5|2121.3|2115.3|2126.5|2120.5|2121.3|2115.3|14
1652251200000|2022-05-11 06:40:00|2121|2115|2123.5|2117.5|2123.5|2117.5|2120.8|2114.8|32
1652251500000|2022-05-11 06:45:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123|2117|3
1652251800000|2022-05-11 06:50:00|2123|2117|2123.3|2117.3|2123.5|2117.5|2123|2117|11
1652252100000|2022-05-11 06:55:00|2123.5|2117.5|2125.6|2119.6|2125.6|2119.6|2122.6|2116.6|24
1652252400000|2022-05-11 07:00:00|2126.4|2120.4|2127.3|2121.3|2127.3|2121.3|2117.8|2111.8|71
1652252700000|2022-05-11 07:05:00|2127|2121|2124.6|2118.6|2127|2121|2124.4|2118.4|19
1652253000000|2022-05-11 07:10:00|2124.9|2118.9|2128.1|2122.1|2128.4|2122.4|2124.9|2118.9|26
1652253300000|2022-05-11 07:15:00|2127.9|2121.9|2130.1|2124.1|2130.4|2124.4|2125.1|2119.1|36
1652253600000|2022-05-11 07:20:00|2130.4|2124.4|2125.1|2119.1|2131.4|2125.4|2124.6|2118.6|41
1652253900000|2022-05-11 07:25:00|2124.9|2118.9|2123.1|2117.1|2124.9|2118.9|2122.4|2116.4|18
1652254200000|2022-05-11 07:30:00|2122.9|2116.9|2119.4|2113.4|2123.6|2117.6|2119.1|2113.1|17
1652254500000|2022-05-11 07:35:00|2119.1|2113.1|2118.4|2112.4|2119.6|2113.6|2115.4|2109.4|37
1652254800000|2022-05-11 07:40:00|2118.6|2112.6|2116.1|2110.1|2120.6|2114.6|2115.4|2109.4|36
1652255100000|2022-05-11 07:45:00|2115.9|2109.9|2114.1|2108.1|2115.9|2109.9|2112.6|2106.6|32
1652255400000|2022-05-11 07:50:00|2114.4|2108.4|2113.9|2107.9|2115.6|2109.6|2113.9|2107.9|32
1652255700000|2022-05-11 07:55:00|2113.6|2107.6|2108.9|2102.9|2113.6|2107.6|2108.6|2102.6|27
1652256000000|2022-05-11 08:00:00|2108.6|2102.6|2111.1|2105.1|2113|2107|2107.4|2101.4|83
1652256300000|2022-05-11 08:05:00|2110.9|2104.9|2113.9|2107.9|2114.4|2108.4|2110.4|2104.4|56
1652256600000|2022-05-11 08:10:00|2114.1|2108.1|2115.4|2109.4|2117.4|2111.4|2113.6|2107.6|37
1652256900000|2022-05-11 08:15:00|2114.9|2108.9|2114.1|2108.1|2119.3|2113.3|2113.6|2107.6|42
1652257200000|2022-05-11 08:20:00|2113.9|2107.9|2115.9|2109.9|2117.6|2111.6|2113.6|2107.6|36
1652257500000|2022-05-11 08:25:00|2115.6|2109.6|2114.4|2108.4|2115.6|2109.6|2113.9|2107.9|16
1652257800000|2022-05-11 08:30:00|2114.1|2108.1|2114.4|2108.4|2114.6|2108.6|2111.6|2105.6|25
1652258100000|2022-05-11 08:35:00|2114.1|2108.1|2113.4|2107.4|2114.1|2108.1|2112.9|2106.9|5
1652258400000|2022-05-11 08:40:00|2113.6|2107.6|2114.1|2108.1|2116.6|2110.6|2112.1|2106.1|32
1652258700000|2022-05-11 08:45:00|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2111.4|2105.4|15
1652259000000|2022-05-11 08:50:00|2112.6|2106.6|2111.9|2105.9|2114.1|2108.1|2111.1|2105.1|23
1652259300000|2022-05-11 08:55:00|2111.6|2105.6|2111.9|2105.9|2114.4|2108.4|2110.9|2104.9|31
1652259600000|2022-05-11 09:00:00|2112.1|2106.1|2116|2110|2116|2110|2110.9|2104.9|25
1652259900000|2022-05-11 09:05:00|2116.3|2110.3|2121.1|2115.1|2122.6|2116.6|2116.1|2110.1|30
1652260200000|2022-05-11 09:10:00|2121.4|2115.4|2119.1|2113.1|2121.4|2115.4|2119.1|2113.1|21
1652260500000|2022-05-11 09:15:00|2119.4|2113.4|2116.6|2110.6|2119.4|2113.4|2116.6|2110.6|13
1652260800000|2022-05-11 09:20:00|2116.4|2110.4|2112.9|2106.9|2116.4|2110.4|2112.9|2106.9|16
1652261100000|2022-05-11 09:25:00|2112.6|2106.6|2114.1|2108.1|2115.4|2109.4|2112.4|2106.4|16
1652261400000|2022-05-11 09:30:00|2114.4|2108.4|2115.6|2109.6|2116.9|2110.9|2113.6|2107.6|19
1652261700000|2022-05-11 09:35:00|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2114.6|2108.6|12
1652262000000|2022-05-11 09:40:00|2115.4|2109.4|2113.4|2107.4|2115.4|2109.4|2113.4|2107.4|10
1652262300000|2022-05-11 09:45:00|2113.6|2107.6|2114.1|2108.1|2115.9|2109.9|2113.6|2107.6|17
1652262600000|2022-05-11 09:50:00|2113.9|2107.9|2115.6|2109.6|2116.4|2110.4|2113.6|2107.6|9
1652262900000|2022-05-11 09:55:00|2116.1|2110.1|2116.6|2110.6|2116.6|2110.6|2116.1|2110.1|8
1652263200000|2022-05-11 10:00:00|2116.9|2110.9|2120.6|2114.6|2122.1|2116.1|2116.6|2110.6|27
1652263500000|2022-05-11 10:05:00|2120.9|2114.9|2120.9|2114.9|2121.6|2115.6|2119.9|2113.9|15
1652263800000|2022-05-11 10:10:00|2120.6|2114.6|2120.1|2114.1|2121.9|2115.9|2119.6|2113.6|16
1652264100000|2022-05-11 10:15:00|2119.9|2113.9|2119.9|2113.9|2120.9|2114.9|2118.6|2112.6|18
1652264400000|2022-05-11 10:20:00|2119.6|2113.6|2117.4|2111.4|2121.1|2115.1|2117.4|2111.4|23
1652264700000|2022-05-11 10:25:00|2117.1|2111.1|2117.6|2111.6|2118.9|2112.9|2115.9|2109.9|20
1652265000000|2022-05-11 10:30:00|2117.4|2111.4|2113.9|2107.9|2117.9|2111.9|2113.9|2107.9|23
1652265300000|2022-05-11 10:35:00|2114.1|2108.1|2115.4|2109.4|2116.4|2110.4|2113.6|2107.6|25
1652265600000|2022-05-11 10:40:00|2115.9|2109.9|2117.1|2111.1|2117.6|2111.6|2115.6|2109.6|23
1652265900000|2022-05-11 10:45:00|2117.4|2111.4|2116.9|2110.9|2119.6|2113.6|2116.9|2110.9|17
1652266200000|2022-05-11 10:50:00|2116.6|2110.6|2116.9|2110.9|2118.4|2112.4|2115.4|2109.4|22
1652266500000|2022-05-11 10:55:00|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2114.6|2108.6|23
1652266800000|2022-05-11 11:00:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2113.4|2107.4|26
1652267100000|2022-05-11 11:05:00|2114.9|2108.9|2113.6|2107.6|2115.1|2109.1|2113.1|2107.1|20
1652267400000|2022-05-11 11:10:00|2113.4|2107.4|2113.9|2107.9|2114.9|2108.9|2113.1|2107.1|17
1652267700000|2022-05-11 11:15:00|2113.6|2107.6|2115.9|2109.9|2115.9|2109.9|2113.1|2107.1|12
1652268000000|2022-05-11 11:20:00|2116.1|2110.1|2116.4|2110.4|2118.6|2112.6|2116.1|2110.1|36
1652268300000|2022-05-11 11:25:00|2116.1|2110.1|2114.6|2108.6|2116.4|2110.4|2114.1|2108.1|20
1652268600000|2022-05-11 11:30:00|2115.1|2109.1|2115.4|2109.4|2118|2112|2114.9|2108.9|35
1652268900000|2022-05-11 11:35:00|2115.6|2109.6|2116.4|2110.4|2117.6|2111.6|2114.6|2108.6|21
1652269200000|2022-05-11 11:40:00|2116.1|2110.1|2114.1|2108.1|2116.4|2110.4|2114.1|2108.1|26
1652269500000|2022-05-11 11:45:00|2113.9|2107.9|2116.9|2110.9|2117.1|2111.1|2113.4|2107.4|40
1652269800000|2022-05-11 11:50:00|2116.6|2110.6|2117.6|2111.6|2119.1|2113.1|2115.6|2109.6|37
1652270100000|2022-05-11 11:55:00|2118.1|2112.1|2119.1|2113.1|2119.4|2113.4|2116.9|2110.9|24
1652270400000|2022-05-11 12:00:00|2118.9|2112.9|2120.6|2114.6|2121.4|2115.4|2117.6|2111.6|27
1652270700000|2022-05-11 12:05:00|2120.4|2114.4|2121.9|2115.9|2121.9|2115.9|2120.4|2114.4|20
1652271000000|2022-05-11 12:10:00|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2119.6|2113.6|13
1652271300000|2022-05-11 12:15:00|2120.6|2114.6|2125.9|2119.9|2125.9|2119.9|2119.4|2113.4|27
1652271600000|2022-05-11 12:20:00|2126.1|2120.1|2120.6|2114.6|2126.6|2120.6|2120.6|2114.6|27
1652271900000|2022-05-11 12:25:00|2120.9|2114.9|2119.6|2113.6|2120.9|2114.9|2118.6|2112.6|20
1652272200000|2022-05-11 12:30:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2114.1|2108.1|24
1652272500000|2022-05-11 12:35:00|2117.1|2111.1|2117.6|2111.6|2119.9|2113.9|2117.1|2111.1|56
1652272800000|2022-05-11 12:40:00|2117.4|2111.4|2117.9|2111.9|2121.3|2115.3|2116.1|2110.1|55
1652273100000|2022-05-11 12:45:00|2118.4|2112.4|2119.6|2113.6|2119.6|2113.6|2115.6|2109.6|27
1652273400000|2022-05-11 12:50:00|2119.4|2113.4|2116.9|2110.9|2119.4|2113.4|2116.1|2110.1|22
1652273700000|2022-05-11 12:55:00|2117.4|2111.4|2116.8|2110.8|2117.9|2111.9|2114.4|2108.4|50
1652274000000|2022-05-11 13:00:00|2116.6|2110.6|2113.6|2107.6|2117.8|2111.8|2113.6|2107.6|76
1652274300000|2022-05-11 13:05:00|2113.4|2107.4|2117.1|2111.1|2117.4|2111.4|2113.4|2107.4|45
1652274600000|2022-05-11 13:10:00|2117.4|2111.4|2115.4|2109.4|2119.1|2113.1|2115.4|2109.4|53
1652274900000|2022-05-11 13:15:00|2115.1|2109.1|2116.4|2110.4|2116.6|2110.6|2113.6|2107.6|38
1652275200000|2022-05-11 13:20:00|2116.1|2110.1|2121.5|2115.5|2123.4|2117.4|2115.1|2109.1|55
1652275500000|2022-05-11 13:25:00|2121.4|2115.4|2117.1|2111.1|2121.4|2115.4|2115.4|2109.4|64
1652275800000|2022-05-11 13:30:00|2116.9|2110.9|2125.1|2119.1|2128|2122|2116.6|2110.6|81
1652276100000|2022-05-11 13:35:00|2124.9|2118.9|2125.9|2119.9|2127.4|2121.4|2122.4|2116.4|70
1652276400000|2022-05-11 13:40:00|2125.1|2119.1|2135.8|2129.8|2137.1|2131.1|2124.1|2118.1|82
1652276700000|2022-05-11 13:45:00|2136|2130|2138.4|2132.4|2140.6|2134.6|2136|2130|82
1652277000000|2022-05-11 13:50:00|2138.9|2132.9|2139.6|2133.6|2144.5|2138.5|2137.6|2131.6|76
1652277300000|2022-05-11 13:55:00|2139.1|2133.1|2140.6|2134.6|2140.6|2134.6|2137.4|2131.4|51
1652277600000|2022-05-11 14:00:00|2140.9|2134.9|2145.1|2139.1|2146.4|2140.4|2140.6|2134.6|71
1652277900000|2022-05-11 14:05:00|2144.9|2138.9|2141.9|2135.9|2144.9|2138.9|2140.1|2134.1|41
1652278200000|2022-05-11 14:10:00|2142.1|2136.1|2142.9|2136.9|2144.1|2138.1|2140.6|2134.6|40
1652278500000|2022-05-11 14:15:00|2142.6|2136.6|2141.4|2135.4|2143.4|2137.4|2141.1|2135.1|22
1652278800000|2022-05-11 14:20:00|2140.9|2134.9|2138.4|2132.4|2141.6|2135.6|2138.4|2132.4|29
1652279100000|2022-05-11 14:25:00|2138.6|2132.6|2139.6|2133.6|2140.4|2134.4|2138.1|2132.1|31
1652279400000|2022-05-11 14:30:00|2139.4|2133.4|2134.1|2128.1|2139.6|2133.6|2134.1|2128.1|69
1652279700000|2022-05-11 14:35:00|2133.6|2127.6|2140.1|2134.1|2141.1|2135.1|2133.6|2127.6|59
1652280000000|2022-05-11 14:40:00|2138.9|2132.9|2137.6|2131.6|2138.9|2132.9|2136.6|2130.6|45
1652280300000|2022-05-11 14:45:00|2137.1|2131.1|2135.1|2129.1|2137.6|2131.6|2134.9|2128.9|65
1652280600000|2022-05-11 14:50:00|2134.9|2128.9|2132.4|2126.4|2136.4|2130.4|2132.1|2126.1|68
1652280900000|2022-05-11 14:55:00|2132.1|2126.1|2128.9|2122.9|2132.1|2126.1|2127.9|2121.9|64
1652281200000|2022-05-11 15:00:00|2128.6|2122.6|2128.6|2122.6|2132.1|2126.1|2128.4|2122.4|76
1652281500000|2022-05-11 15:05:00|2128.4|2122.4|2124.6|2118.6|2129.4|2123.4|2123.9|2117.9|45
1652281800000|2022-05-11 15:10:00|2124.4|2118.4|2122.4|2116.4|2125.9|2119.9|2119.1|2113.1|65
1652282100000|2022-05-11 15:15:00|2122.1|2116.1|2121.4|2115.4|2124.4|2118.4|2118.9|2112.9|152
1652282400000|2022-05-11 15:20:00|2121.9|2115.9|2121.4|2115.4|2122.6|2116.6|2121.1|2115.1|11
1652282700000|2022-05-11 15:25:00|2121.6|2115.6|2125.1|2119.1|2126.1|2120.1|2121.6|2115.6|19
1652283000000|2022-05-11 15:30:00|2125.4|2119.4|2128.6|2122.6|2130.1|2124.1|2124.9|2118.9|38
1652283300000|2022-05-11 15:35:00|2128.4|2122.4|2130.4|2124.4|2130.6|2124.6|2126.1|2120.1|23
1652283600000|2022-05-11 15:40:00|2130.1|2124.1|2131.9|2125.9|2132.1|2126.1|2129.6|2123.6|42
1652283900000|2022-05-11 15:45:00|2132.1|2126.1|2133.1|2127.1|2136.6|2130.6|2131.9|2125.9|54
1652284200000|2022-05-11 15:50:00|2132.9|2126.9|2131.1|2125.1|2132.9|2126.9|2131.1|2125.1|16
1652284500000|2022-05-11 15:55:00|2130.9|2124.9|2130.4|2124.4|2133.1|2127.1|2130.4|2124.4|32
1652284800000|2022-05-11 16:00:00|2130.6|2124.6|2133.1|2127.1|2133.4|2127.4|2128.4|2122.4|25
1652285100000|2022-05-11 16:05:00|2134.4|2128.4|2133.9|2127.9|2134.4|2128.4|2133.9|2127.9|11
1652285400000|2022-05-11 16:10:00|2134.1|2128.1|2132.4|2126.4|2134.1|2128.1|2132.4|2126.4|15
1652285700000|2022-05-11 16:15:00|2132.6|2126.6|2132.1|2126.1|2133.4|2127.4|2132.1|2126.1|11
1652286000000|2022-05-11 16:20:00|2132.4|2126.4|2131.6|2125.6|2132.4|2126.4|2131.4|2125.4|11
1652286300000|2022-05-11 16:25:00|2131.9|2125.9|2127.6|2121.6|2131.9|2125.9|2127.6|2121.6|17
1652286600000|2022-05-11 16:30:00|2128.1|2122.1|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|9
1652286900000|2022-05-11 16:35:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652287200000|2022-05-11 16:40:00|2128.9|2122.9|2128.1|2122.1|2128.9|2122.9|2128.1|2122.1|11
1652287500000|2022-05-11 16:45:00|2128.4|2122.4|2131.6|2125.6|2131.9|2125.9|2128.4|2122.4|23
1652287800000|2022-05-11 16:50:00|2131.9|2125.9|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|68
1652288100000|2022-05-11 16:55:00|2131.4|2125.4|2125.8|2119.8|2132.8|2126.8|2124|2118|53
1652313600000|2022-05-12 00:00:00|2122.9|2116.9|2121.9|2115.9|2122.9|2116.9|2121.9|2115.9|11
1652313900000|2022-05-12 00:05:00|2122|2116|2122|2116|2122|2116|2122|2116|1
1652314200000|2022-05-12 00:10:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652315100000|2022-05-12 00:25:00|2122.6|2116.6|2123.4|2117.4|2123.4|2117.4|2122.6|2116.6|9
1652315400000|2022-05-12 00:30:00|2123.1|2117.1|2123.3|2117.3|2123.3|2117.3|2123.1|2117.1|2
1652315700000|2022-05-12 00:35:00|2123.5|2117.5|2124.3|2118.3|2124.4|2118.4|2123.5|2117.5|4
1652316000000|2022-05-12 00:40:00|2124.5|2118.5|2126|2120|2126.8|2120.8|2124.5|2118.5|11
1652316300000|2022-05-12 00:45:00|2126.3|2120.3|2124.3|2118.3|2126.3|2120.3|2124.3|2118.3|7
1652316900000|2022-05-12 00:55:00|2124|2118|2124.1|2118.1|2124.3|2118.3|2123.1|2117.1|6
1652317200000|2022-05-12 01:00:00|2124|2118|2123.3|2117.3|2124.4|2118.4|2122.8|2116.8|58
1652317500000|2022-05-12 01:05:00|2123|2117|2123.5|2117.5|2124|2118|2122.8|2116.8|20
1652317800000|2022-05-12 01:10:00|2123.3|2117.3|2121.5|2115.5|2123.3|2117.3|2121.5|2115.5|6
1652318100000|2022-05-12 01:15:00|2121.8|2115.8|2122|2116|2122.3|2116.3|2121.5|2115.5|6
1652318400000|2022-05-12 01:20:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2122|2116|2
1652318700000|2022-05-12 01:25:00|2121.8|2115.8|2120.9|2114.9|2123.4|2117.4|2120|2114|28
1652319000000|2022-05-12 01:30:00|2121|2115|2121|2115|2121|2115|2120|2114|3
1652319300000|2022-05-12 01:35:00|2120.3|2114.3|2119.8|2113.8|2120.3|2114.3|2119.8|2113.8|9
1652319600000|2022-05-12 01:40:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|76
1652319900000|2022-05-12 01:45:00|2120|2114|2120.3|2114.3|2120.5|2114.5|2120|2114|8
1652320200000|2022-05-12 01:50:00|2120.5|2114.5|2124.3|2118.3|2124.3|2118.3|2120.5|2114.5|23
1652320500000|2022-05-12 01:55:00|2124.5|2118.5|2121.8|2115.8|2124.5|2118.5|2121.5|2115.5|31
1652320800000|2022-05-12 02:00:00|2122|2116|2122.5|2116.5|2122.8|2116.8|2122|2116|33
1652321100000|2022-05-12 02:05:00|2122.3|2116.3|2121|2115|2122.3|2116.3|2120.5|2114.5|29
1652321400000|2022-05-12 02:10:00|2120.8|2114.8|2120.8|2114.8|2121.5|2115.5|2120.3|2114.3|15
1652322000000|2022-05-12 02:20:00|2121|2115|2121|2115|2121|2115|2121|2115|1
1652322600000|2022-05-12 02:30:00|2120.8|2114.8|2114.8|2108.8|2120.8|2114.8|2114.8|2108.8|35
1652322900000|2022-05-12 02:35:00|2115|2109|2115.8|2109.8|2116.5|2110.5|2115|2109|7
1652323200000|2022-05-12 02:40:00|2116.3|2110.3|2115|2109|2116.8|2110.8|2115|2109|13
1652323500000|2022-05-12 02:45:00|2114.5|2108.5|2115|2109|2116.8|2110.8|2114|2108|30
1652323800000|2022-05-12 02:50:00|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.5|2108.5|9
1652324100000|2022-05-12 02:55:00|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2114.5|2108.5|8
1652324400000|2022-05-12 03:00:00|2115|2109|2114.3|2108.3|2115|2109|2114|2108|6
1652324700000|2022-05-12 03:05:00|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.8|2108.8|6
1652325000000|2022-05-12 03:10:00|2116|2110|2116|2110|2116.3|2110.3|2116|2110|3
1652325300000|2022-05-12 03:15:00|2115.8|2109.8|2115|2109|2116|2110|2114.8|2108.8|9
1652325600000|2022-05-12 03:20:00|2114.8|2108.8|2114.8|2108.8|2115|2109|2113.5|2107.5|33
1652325900000|2022-05-12 03:25:00|2115|2109|2116.5|2110.5|2116.5|2110.5|2114.5|2108.5|24
1652326200000|2022-05-12 03:30:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116|2110|5
1652326500000|2022-05-12 03:35:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|16
1652326800000|2022-05-12 03:40:00|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2116.3|2110.3|6
1652327100000|2022-05-12 03:45:00|2116.5|2110.5|2116|2110|2116.8|2110.8|2116|2110|8
1652327400000|2022-05-12 03:50:00|2116.3|2110.3|2115.8|2109.8|2116.5|2110.5|2115.8|2109.8|17
1652327700000|2022-05-12 03:55:00|2116|2110|2116|2110|2116|2110|2115.8|2109.8|3
1652328000000|2022-05-12 04:00:00|2115.8|2109.8|2113.8|2107.8|2115.8|2109.8|2113.8|2107.8|8
1652328300000|2022-05-12 04:05:00|2114|2108|2113.8|2107.8|2114|2108|2113.8|2107.8|2
1652328600000|2022-05-12 04:10:00|2113.5|2107.5|2111.5|2105.5|2113.5|2107.5|2111.5|2105.5|3
1652328900000|2022-05-12 04:15:00|2111.3|2105.3|2111.3|2105.3|2111.5|2105.5|2111|2105|15
1652329200000|2022-05-12 04:20:00|2111|2105|2111|2105|2111.3|2105.3|2111|2105|33
1652329500000|2022-05-12 04:25:00|2110.8|2104.8|2110.8|2104.8|2111|2105|2110.8|2104.8|7
1652329800000|2022-05-12 04:30:00|2110.5|2104.5|2109.3|2103.3|2110.5|2104.5|2107|2101|21
1652330100000|2022-05-12 04:35:00|2109.5|2103.5|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|9
1652330400000|2022-05-12 04:40:00|2109|2103|2110|2104|2110.3|2104.3|2108.8|2102.8|24
1652330700000|2022-05-12 04:45:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110|2104|57
1652331000000|2022-05-12 04:50:00|2110|2104|2110.3|2104.3|2110.3|2104.3|2110|2104|14
1652331300000|2022-05-12 04:55:00|2110|2104|2110.3|2104.3|2110.5|2104.5|2110|2104|24
1652331600000|2022-05-12 05:00:00|2110.5|2104.5|2110.3|2104.3|2111|2105|2110.3|2104.3|10
1652331900000|2022-05-12 05:05:00|2110|2104|2110.3|2104.3|2110.3|2104.3|2110|2104|32
1652332200000|2022-05-12 05:10:00|2110|2104|2109.8|2103.8|2110.5|2104.5|2109.8|2103.8|44
1652332500000|2022-05-12 05:15:00|2110.3|2104.3|2113.4|2107.4|2113.6|2107.6|2110.3|2104.3|32
1652332800000|2022-05-12 05:20:00|2113.1|2107.1|2113.5|2107.5|2113.5|2107.5|2112.9|2106.9|39
1652333100000|2022-05-12 05:25:00|2113.3|2107.3|2111.5|2105.5|2113.5|2107.5|2111.5|2105.5|25
1652333400000|2022-05-12 05:30:00|2111.3|2105.3|2109.3|2103.3|2111.3|2105.3|2107.3|2101.3|63
1652333700000|2022-05-12 05:35:00|2109|2103|2108|2102|2109|2103|2107.8|2101.8|33
1652334000000|2022-05-12 05:40:00|2108.3|2102.3|2107.8|2101.8|2108.3|2102.3|2107.5|2101.5|11
1652334300000|2022-05-12 05:45:00|2108.3|2102.3|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|16
1652334600000|2022-05-12 05:50:00|2107.3|2101.3|2107.3|2101.3|2108.3|2102.3|2106.5|2100.5|14
1652334900000|2022-05-12 05:55:00|2107.5|2101.5|2107|2101|2107.5|2101.5|2107|2101|5
1652335200000|2022-05-12 06:00:00|2107.3|2101.3|2108.3|2102.3|2109.8|2103.8|2107.3|2101.3|35
1652335500000|2022-05-12 06:05:00|2108|2102|2107.8|2101.8|2108.5|2102.5|2107.5|2101.5|25
1652335800000|2022-05-12 06:10:00|2107.5|2101.5|2108|2102|2108.5|2102.5|2107.3|2101.3|8
1652336100000|2022-05-12 06:15:00|2107.5|2101.5|2107.8|2101.8|2109.5|2103.5|2107.5|2101.5|22
1652336400000|2022-05-12 06:20:00|2107.5|2101.5|2109.3|2103.3|2109.3|2103.3|2107.5|2101.5|24
1652336700000|2022-05-12 06:25:00|2108.8|2102.8|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|6
1652337000000|2022-05-12 06:30:00|2107.5|2101.5|2108|2102|2108.5|2102.5|2107.5|2101.5|12
1652337300000|2022-05-12 06:35:00|2108.3|2102.3|2110.5|2104.5|2111|2105|2108.3|2102.3|27
1652337600000|2022-05-12 06:40:00|2110.3|2104.3|2108.3|2102.3|2110.3|2104.3|2107.8|2101.8|23
1652337900000|2022-05-12 06:45:00|2108|2102|2108|2102|2108.3|2102.3|2107.5|2101.5|24
1652338200000|2022-05-12 06:50:00|2107.8|2101.8|2108.5|2102.5|2109|2103|2107.8|2101.8|10
1652338500000|2022-05-12 06:55:00|2108.8|2102.8|2097.4|2091.4|2108.9|2102.9|2091.9|2085.9|73
1652338800000|2022-05-12 07:00:00|2097.6|2091.6|2085|2079|2097.9|2091.9|2083.8|2077.8|104
1652339100000|2022-05-12 07:05:00|2084.8|2078.8|2096.8|2090.8|2098.8|2092.8|2084.6|2078.6|96
1652339400000|2022-05-12 07:10:00|2097.1|2091.1|2100.9|2094.9|2103.8|2097.8|2097.1|2091.1|66
1652339700000|2022-05-12 07:15:00|2100.6|2094.6|2098.1|2092.1|2100.6|2094.6|2096.4|2090.4|35
1652340000000|2022-05-12 07:20:00|2097.9|2091.9|2097.1|2091.1|2098.6|2092.6|2096.4|2090.4|40
1652340300000|2022-05-12 07:25:00|2097.4|2091.4|2097.1|2091.1|2098.6|2092.6|2097.1|2091.1|16
1652340600000|2022-05-12 07:30:00|2097.4|2091.4|2101.9|2095.9|2105.1|2099.1|2097.4|2091.4|67
1652340900000|2022-05-12 07:35:00|2101.6|2095.6|2093.9|2087.9|2102.6|2096.6|2093.9|2087.9|62
1652341200000|2022-05-12 07:40:00|2093.6|2087.6|2095.9|2089.9|2095.9|2089.9|2091.9|2085.9|41
1652341500000|2022-05-12 07:45:00|2096.1|2090.1|2092.6|2086.6|2096.1|2090.1|2092.6|2086.6|23
1652341800000|2022-05-12 07:50:00|2092.4|2086.4|2091.1|2085.1|2093.1|2087.1|2086.9|2080.9|50
1652342100000|2022-05-12 07:55:00|2090.9|2084.9|2089.4|2083.4|2093.1|2087.1|2087.6|2081.6|55
1652342400000|2022-05-12 08:00:00|2089.9|2083.9|2089.6|2083.6|2090.6|2084.6|2086.1|2080.1|56
1652342700000|2022-05-12 08:05:00|2089.9|2083.9|2085.1|2079.1|2093.4|2087.4|2084.4|2078.4|81
1652343000000|2022-05-12 08:10:00|2085.4|2079.4|2082.1|2076.1|2085.6|2079.6|2082.1|2076.1|40
1652343300000|2022-05-12 08:15:00|2081.9|2075.9|2083.1|2077.1|2084.6|2078.6|2079.1|2073.1|75
1652343600000|2022-05-12 08:20:00|2083.4|2077.4|2077.6|2071.6|2083.6|2077.6|2077.6|2071.6|46
1652343900000|2022-05-12 08:25:00|2077.9|2071.9|2074.1|2068.1|2077.9|2071.9|2073.6|2067.6|37
1652344200000|2022-05-12 08:30:00|2073.9|2067.9|2076.1|2070.1|2077.6|2071.6|2073.9|2067.9|77
1652344500000|2022-05-12 08:35:00|2076.4|2070.4|2073.6|2067.6|2078.4|2072.4|2073.6|2067.6|36
1652344800000|2022-05-12 08:40:00|2073.9|2067.9|2074.1|2068.1|2076.1|2070.1|2073.9|2067.9|53
1652345100000|2022-05-12 08:45:00|2074.4|2068.4|2073.6|2067.6|2075.4|2069.4|2072.6|2066.6|24
1652345400000|2022-05-12 08:50:00|2073.9|2067.9|2072.9|2066.9|2074.1|2068.1|2072.4|2066.4|29
1652345700000|2022-05-12 08:55:00|2073.1|2067.1|2074.4|2068.4|2074.4|2068.4|2072.6|2066.6|21
1652346000000|2022-05-12 09:00:00|2075.1|2069.1|2073.1|2067.1|2075.6|2069.6|2073.1|2067.1|32
1652346300000|2022-05-12 09:05:00|2073.4|2067.4|2075.1|2069.1|2077.1|2071.1|2072.6|2066.6|46
1652346600000|2022-05-12 09:10:00|2075.4|2069.4|2079.6|2073.6|2079.6|2073.6|2074.9|2068.9|30
1652346900000|2022-05-12 09:15:00|2079.9|2073.9|2091.8|2085.8|2092.1|2086.1|2079.9|2073.9|66
1652347200000|2022-05-12 09:20:00|2092.6|2086.6|2088.1|2082.1|2092.6|2086.6|2088.1|2082.1|80
1652347500000|2022-05-12 09:25:00|2088.4|2082.4|2088.6|2082.6|2090.4|2084.4|2088.1|2082.1|32
1652347800000|2022-05-12 09:30:00|2088.4|2082.4|2085.1|2079.1|2088.4|2082.4|2081.9|2075.9|43
1652348100000|2022-05-12 09:35:00|2084.9|2078.9|2083.6|2077.6|2084.9|2078.9|2081.4|2075.4|40
1652348400000|2022-05-12 09:40:00|2083.4|2077.4|2082.9|2076.9|2084.6|2078.6|2082.6|2076.6|33
1652348700000|2022-05-12 09:45:00|2083.1|2077.1|2083.6|2077.6|2084.4|2078.4|2083.1|2077.1|45
1652349000000|2022-05-12 09:50:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2082.4|2076.4|31
1652349300000|2022-05-12 09:55:00|2084.1|2078.1|2084.1|2078.1|2086.9|2080.9|2082.9|2076.9|46
1652349600000|2022-05-12 10:00:00|2084.4|2078.4|2083.9|2077.9|2084.6|2078.6|2082.4|2076.4|35
1652349900000|2022-05-12 10:05:00|2084.1|2078.1|2084.1|2078.1|2084.6|2078.6|2082.9|2076.9|15
1652350200000|2022-05-12 10:10:00|2083.6|2077.6|2079.9|2073.9|2083.6|2077.6|2079.4|2073.4|44
1652350500000|2022-05-12 10:15:00|2079.4|2073.4|2077.1|2071.1|2079.4|2073.4|2076.6|2070.6|43
1652350800000|2022-05-12 10:20:00|2076.9|2070.9|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|16
1652351100000|2022-05-12 10:25:00|2076.9|2070.9|2079.4|2073.4|2080.9|2074.9|2076.6|2070.6|25
1652351400000|2022-05-12 10:30:00|2079.6|2073.6|2077.1|2071.1|2079.9|2073.9|2076.9|2070.9|39
1652351700000|2022-05-12 10:35:00|2076.9|2070.9|2076.6|2070.6|2078.1|2072.1|2076.6|2070.6|30
1652352000000|2022-05-12 10:40:00|2076.9|2070.9|2078.1|2072.1|2078.6|2072.6|2076.6|2070.6|23
1652352300000|2022-05-12 10:45:00|2077.9|2071.9|2082.4|2076.4|2082.4|2076.4|2077.9|2071.9|22
1652352600000|2022-05-12 10:50:00|2082.6|2076.6|2083.6|2077.6|2083.9|2077.9|2082.6|2076.6|30
1652352900000|2022-05-12 10:55:00|2083.9|2077.9|2083.1|2077.1|2084.1|2078.1|2082.9|2076.9|25
1652353200000|2022-05-12 11:00:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2082.9|2076.9|25
1652353500000|2022-05-12 11:05:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2082.9|2076.9|36
1652353800000|2022-05-12 11:10:00|2084.6|2078.6|2087.4|2081.4|2088.9|2082.9|2084.4|2078.4|18
1652354100000|2022-05-12 11:15:00|2087.6|2081.6|2084.1|2078.1|2087.9|2081.9|2083.6|2077.6|14
1652354400000|2022-05-12 11:20:00|2083.9|2077.9|2083.9|2077.9|2084.6|2078.6|2083.6|2077.6|25
1652354700000|2022-05-12 11:25:00|2084.1|2078.1|2084.9|2078.9|2085.6|2079.6|2084.1|2078.1|8
1652355000000|2022-05-12 11:30:00|2085.1|2079.1|2084.6|2078.6|2085.4|2079.4|2083.6|2077.6|34
1652355300000|2022-05-12 11:35:00|2084.4|2078.4|2089.6|2083.6|2090.6|2084.6|2083.9|2077.9|28
1652355600000|2022-05-12 11:40:00|2089.1|2083.1|2080.4|2074.4|2089.1|2083.1|2080.4|2074.4|83
1652355900000|2022-05-12 11:45:00|2079.9|2073.9|2082.6|2076.6|2084.5|2078.5|2078.1|2072.1|112
1652356200000|2022-05-12 11:50:00|2082.9|2076.9|2080.4|2074.4|2082.9|2076.9|2079.9|2073.9|35
1652356500000|2022-05-12 11:55:00|2080.1|2074.1|2076.9|2070.9|2080.1|2074.1|2076.6|2070.6|25
1652356800000|2022-05-12 12:00:00|2076.6|2070.6|2077.1|2071.1|2077.1|2071.1|2076.1|2070.1|17
1652357100000|2022-05-12 12:05:00|2077.4|2071.4|2083.3|2077.3|2085.5|2079.5|2076.4|2070.4|40
1652357400000|2022-05-12 12:10:00|2083.5|2077.5|2091.8|2085.8|2092.5|2086.5|2080.9|2074.9|102
1652357700000|2022-05-12 12:15:00|2091.4|2085.4|2088.5|2082.5|2091.4|2085.4|2083.9|2077.9|83
1652358000000|2022-05-12 12:20:00|2089.1|2083.1|2096.4|2090.4|2096.4|2090.4|2083.9|2077.9|148
1652358300000|2022-05-12 12:25:00|2096.5|2090.5|2096.4|2090.4|2097.8|2091.8|2093.6|2087.6|31
1652358600000|2022-05-12 12:30:00|2096.1|2090.1|2096.1|2090.1|2099.1|2093.1|2094.4|2088.4|43
1652358900000|2022-05-12 12:35:00|2095.9|2089.9|2091.1|2085.1|2095.9|2089.9|2090.9|2084.9|49
1652359200000|2022-05-12 12:40:00|2091.4|2085.4|2093.1|2087.1|2095.9|2089.9|2091.1|2085.1|41
1652359500000|2022-05-12 12:45:00|2093.4|2087.4|2095.6|2089.6|2095.9|2089.9|2090.9|2084.9|34
1652359800000|2022-05-12 12:50:00|2095.4|2089.4|2096.1|2090.1|2096.9|2090.9|2094.4|2088.4|31
1652360100000|2022-05-12 12:55:00|2095.9|2089.9|2101.9|2095.9|2103.9|2097.9|2095.4|2089.4|77
1652360400000|2022-05-12 13:00:00|2101.6|2095.6|2095.1|2089.1|2105.4|2099.4|2095.1|2089.1|195
1652360700000|2022-05-12 13:05:00|2095.4|2089.4|2098.6|2092.6|2099.6|2093.6|2094.4|2088.4|98
1652361000000|2022-05-12 13:10:00|2098.9|2092.9|2095.6|2089.6|2099.6|2093.6|2094.6|2088.6|56
1652361300000|2022-05-12 13:15:00|2095.9|2089.9|2092.4|2086.4|2097.6|2091.6|2092.1|2086.1|68
1652361600000|2022-05-12 13:20:00|2092.6|2086.6|2089.4|2083.4|2097.4|2091.4|2087.6|2081.6|88
1652361900000|2022-05-12 13:25:00|2089.1|2083.1|2086.4|2080.4|2089.9|2083.9|2085.9|2079.9|48
1652362200000|2022-05-12 13:30:00|2086.6|2080.6|2086.9|2080.9|2089.9|2083.9|2086.1|2080.1|82
1652362500000|2022-05-12 13:35:00|2086.6|2080.6|2086.1|2080.1|2088.1|2082.1|2084.6|2078.6|54
1652362800000|2022-05-12 13:40:00|2086.4|2080.4|2088.6|2082.6|2089.9|2083.9|2085.6|2079.6|86
1652363100000|2022-05-12 13:45:00|2088.4|2082.4|2092.4|2086.4|2094.4|2088.4|2086.4|2080.4|79
1652363400000|2022-05-12 13:50:00|2092.6|2086.6|2091.4|2085.4|2095.9|2089.9|2091.4|2085.4|56
1652363700000|2022-05-12 13:55:00|2091.1|2085.1|2086.6|2080.6|2091.4|2085.4|2086.4|2080.4|77
1652364000000|2022-05-12 14:00:00|2086.4|2080.4|2089.4|2083.4|2089.4|2083.4|2084.6|2078.6|50
1652364300000|2022-05-12 14:05:00|2089.1|2083.1|2091.9|2085.9|2092.1|2086.1|2087.1|2081.1|53
1652364600000|2022-05-12 14:10:00|2091.6|2085.6|2091.9|2085.9|2094.4|2088.4|2089.4|2083.4|77
1652364900000|2022-05-12 14:15:00|2091.6|2085.6|2091.6|2085.6|2094.4|2088.4|2090.9|2084.9|42
1652365200000|2022-05-12 14:20:00|2092.1|2086.1|2101.9|2095.9|2102.9|2096.9|2092.1|2086.1|68
1652365500000|2022-05-12 14:25:00|2102.1|2096.1|2098.1|2092.1|2103.4|2097.4|2097.6|2091.6|106
1652365800000|2022-05-12 14:30:00|2098.4|2092.4|2098.6|2092.6|2099.6|2093.6|2097.9|2091.9|63
1652366100000|2022-05-12 14:35:00|2098.4|2092.4|2095.6|2089.6|2099.6|2093.6|2095.6|2089.6|69
1652366400000|2022-05-12 14:40:00|2095.4|2089.4|2092.1|2086.1|2095.4|2089.4|2090.6|2084.6|37
1652366700000|2022-05-12 14:45:00|2091.9|2085.9|2092.1|2086.1|2093.4|2087.4|2090.4|2084.4|51
1652367000000|2022-05-12 14:50:00|2092.4|2086.4|2091.6|2085.6|2095.6|2089.6|2090.1|2084.1|59
1652367300000|2022-05-12 14:55:00|2091.4|2085.4|2090.4|2084.4|2092.6|2086.6|2090.1|2084.1|44
1652367600000|2022-05-12 15:00:00|2090.1|2084.1|2089.1|2083.1|2090.1|2084.1|2086.4|2080.4|61
1652367900000|2022-05-12 15:05:00|2088.9|2082.9|2098.8|2092.8|2098.8|2092.8|2088.1|2082.1|81
1652368200000|2022-05-12 15:10:00|2098.9|2092.9|2090.4|2084.4|2101|2095|2090.4|2084.4|64
1652368500000|2022-05-12 15:15:00|2090.1|2084.1|2095.6|2089.6|2099.5|2093.5|2089.6|2083.6|110
1652368800000|2022-05-12 15:20:00|2095.9|2089.9|2093.9|2087.9|2096.1|2090.1|2091.4|2085.4|71
1652369100000|2022-05-12 15:25:00|2093.4|2087.4|2090.4|2084.4|2093.6|2087.6|2089.1|2083.1|62
1652369400000|2022-05-12 15:30:00|2090.6|2084.6|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|46
1652369700000|2022-05-12 15:35:00|2089.6|2083.6|2089.1|2083.1|2090.9|2084.9|2087.4|2081.4|55
1652370000000|2022-05-12 15:40:00|2088.9|2082.9|2089.1|2083.1|2090.6|2084.6|2088.6|2082.6|64
1652370300000|2022-05-12 15:45:00|2088.9|2082.9|2086.4|2080.4|2090.1|2084.1|2085.6|2079.6|75
1652370600000|2022-05-12 15:50:00|2086.1|2080.1|2088.1|2082.1|2089.4|2083.4|2084.4|2078.4|60
1652370900000|2022-05-12 15:55:00|2087.4|2081.4|2088.9|2082.9|2090.6|2084.6|2086.1|2080.1|75
1652371200000|2022-05-12 16:00:00|2088.6|2082.6|2087.6|2081.6|2088.9|2082.9|2087.4|2081.4|44
1652371500000|2022-05-12 16:05:00|2087.9|2081.9|2088.4|2082.4|2088.9|2082.9|2087.6|2081.6|9
1652371800000|2022-05-12 16:10:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|15
1652372100000|2022-05-12 16:15:00|2088.9|2082.9|2088.9|2082.9|2089.4|2083.4|2088.4|2082.4|23
1652372400000|2022-05-12 16:20:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|36
1652372700000|2022-05-12 16:25:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|20
1652373000000|2022-05-12 16:30:00|2088.4|2082.4|2088.6|2082.6|2089.1|2083.1|2088.4|2082.4|35
1652373300000|2022-05-12 16:35:00|2088.4|2082.4|2088.4|2082.4|2088.9|2082.9|2088.1|2082.1|23
1652373600000|2022-05-12 16:40:00|2088.1|2082.1|2088.6|2082.6|2089.1|2083.1|2088.1|2082.1|45
1652373900000|2022-05-12 16:45:00|2088.9|2082.9|2090.6|2084.6|2090.9|2084.9|2088.4|2082.4|45
1652374200000|2022-05-12 16:50:00|2090.9|2084.9|2091.9|2085.9|2091.9|2085.9|2090.6|2084.6|13
1652374500000|2022-05-12 16:55:00|2091.8|2085.8|2089.3|2083.3|2094.3|2088.3|2088.1|2082.1|45
1652400000000|2022-05-13 00:00:00|2084.8|2078.8|2094.5|2088.5|2094.5|2088.5|2084.8|2078.8|23
1652400300000|2022-05-13 00:05:00|2094.4|2088.4|2100.3|2094.3|2100.3|2094.3|2094.4|2088.4|22
1652400900000|2022-05-13 00:15:00|2100|2094|2100.5|2094.5|2100.5|2094.5|2100|2094|3
1652401200000|2022-05-13 00:20:00|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1652401500000|2022-05-13 00:25:00|2101.5|2095.5|2099.9|2093.9|2104.8|2098.8|2099.9|2093.9|14
1652401800000|2022-05-13 00:30:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652402100000|2022-05-13 00:35:00|2099.5|2093.5|2097.3|2091.3|2099.5|2093.5|2097|2091|8
1652402400000|2022-05-13 00:40:00|2097.8|2091.8|2100.8|2094.8|2101.5|2095.5|2097.8|2091.8|35
1652402700000|2022-05-13 00:45:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|5
1652403300000|2022-05-13 00:55:00|2100.8|2094.8|2099.8|2093.8|2102.5|2096.5|2099.8|2093.8|15
1652403600000|2022-05-13 01:00:00|2099.5|2093.5|2099.5|2093.5|2100|2094|2093|2087|65
1652403900000|2022-05-13 01:05:00|2099.3|2093.3|2099.3|2093.3|2100|2094|2099|2093|13
1652404200000|2022-05-13 01:10:00|2099|2093|2098|2092|2099|2093|2097|2091|39
1652404500000|2022-05-13 01:15:00|2097.8|2091.8|2097.3|2091.3|2098.5|2092.5|2097.3|2091.3|17
1652404800000|2022-05-13 01:20:00|2097|2091|2095.5|2089.5|2098|2092|2095.3|2089.3|32
1652405100000|2022-05-13 01:25:00|2095.8|2089.8|2096|2090|2097|2091|2095.3|2089.3|31
1652405400000|2022-05-13 01:30:00|2096.3|2090.3|2096|2090|2097.8|2091.8|2095.5|2089.5|58
1652405700000|2022-05-13 01:35:00|2095.8|2089.8|2091.3|2085.3|2095.8|2089.8|2091|2085|13
1652406000000|2022-05-13 01:40:00|2091|2085|2089.8|2083.8|2091.3|2085.3|2089.8|2083.8|22
1652406300000|2022-05-13 01:45:00|2090|2084|2090.8|2084.8|2090.8|2084.8|2089.3|2083.3|57
1652406600000|2022-05-13 01:50:00|2090|2084|2091|2085|2091.5|2085.5|2090|2084|19
1652406900000|2022-05-13 01:55:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.3|2084.3|22
1652407200000|2022-05-13 02:00:00|2090.8|2084.8|2091.3|2085.3|2091.8|2085.8|2090.5|2084.5|21
1652407500000|2022-05-13 02:05:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|64
1652407800000|2022-05-13 02:10:00|2091|2085|2091.5|2085.5|2091.5|2085.5|2091|2085|23
1652408100000|2022-05-13 02:15:00|2091.3|2085.3|2092.8|2086.8|2092.8|2086.8|2091|2085|37
1652408400000|2022-05-13 02:20:00|2093|2087|2093.3|2087.3|2093.5|2087.5|2092.8|2086.8|17
1652408700000|2022-05-13 02:25:00|2093.5|2087.5|2092.3|2086.3|2093.8|2087.8|2092.3|2086.3|22
1652409000000|2022-05-13 02:30:00|2092.4|2086.4|2091.8|2085.8|2092.5|2086.5|2091.8|2085.8|35
1652409300000|2022-05-13 02:35:00|2091.3|2085.3|2090.3|2084.3|2091.3|2085.3|2090|2084|61
1652409600000|2022-05-13 02:40:00|2090|2084|2089|2083|2090|2084|2089|2083|72
1652409900000|2022-05-13 02:45:00|2089.3|2083.3|2089|2083|2089.3|2083.3|2089|2083|2
1652410200000|2022-05-13 02:50:00|2088.8|2082.8|2088|2082|2089.3|2083.3|2088|2082|18
1652410500000|2022-05-13 02:55:00|2087.8|2081.8|2087.5|2081.5|2088|2082|2087.3|2081.3|18
1652410800000|2022-05-13 03:00:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|25
1652411100000|2022-05-13 03:05:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087|2081|10
1652411400000|2022-05-13 03:10:00|2087|2081|2088.5|2082.5|2088.5|2082.5|2087|2081|12
1652411700000|2022-05-13 03:15:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652412000000|2022-05-13 03:20:00|2088.5|2082.5|2089.5|2083.5|2089.5|2083.5|2088.3|2082.3|8
1652412300000|2022-05-13 03:25:00|2090|2084|2089.8|2083.8|2090.3|2084.3|2089.8|2083.8|9
1652412900000|2022-05-13 03:35:00|2090|2084|2092.3|2086.3|2092.3|2086.3|2090|2084|8
1652413200000|2022-05-13 03:40:00|2092.5|2086.5|2091.8|2085.8|2092.5|2086.5|2091.8|2085.8|4
1652413500000|2022-05-13 03:45:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|3
1652414100000|2022-05-13 03:55:00|2092|2086|2092.3|2086.3|2092.5|2086.5|2092|2086|5
1652415600000|2022-05-13 04:20:00|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652415900000|2022-05-13 04:25:00|2092.5|2086.5|2093|2087|2093|2087|2092.5|2086.5|7
1652416500000|2022-05-13 04:35:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|13
1652416800000|2022-05-13 04:40:00|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|9
1652417100000|2022-05-13 04:45:00|2092.8|2086.8|2092.8|2086.8|2093|2087|2092.5|2086.5|7
1652417400000|2022-05-13 04:50:00|2092.5|2086.5|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|19
1652418000000|2022-05-13 05:00:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|7
1652418300000|2022-05-13 05:05:00|2092.3|2086.3|2093|2087|2093|2087|2092.3|2086.3|3
1652418600000|2022-05-13 05:10:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652418900000|2022-05-13 05:15:00|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|12
1652419200000|2022-05-13 05:20:00|2093|2087|2093|2087|2093|2087|2092.8|2086.8|7
1652419500000|2022-05-13 05:25:00|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|8
1652419800000|2022-05-13 05:30:00|2092.8|2086.8|2094.3|2088.3|2094.3|2088.3|2091.8|2085.8|37
1652420100000|2022-05-13 05:35:00|2094|2088|2094.5|2088.5|2095|2089|2094|2088|21
1652420400000|2022-05-13 05:40:00|2094.8|2088.8|2094.3|2088.3|2095|2089|2094.3|2088.3|5
1652420700000|2022-05-13 05:45:00|2094|2088|2095|2089|2095.3|2089.3|2094|2088|5
1652421000000|2022-05-13 05:50:00|2094.8|2088.8|2087.5|2081.5|2094.8|2088.8|2087.3|2081.3|24
1652421300000|2022-05-13 05:55:00|2087.3|2081.3|2088.3|2082.3|2090|2084|2087.3|2081.3|16
1652421600000|2022-05-13 06:00:00|2088|2082|2088|2082|2088.3|2082.3|2088|2082|3
1652421900000|2022-05-13 06:05:00|2087.8|2081.8|2089|2083|2089|2083|2087.8|2081.8|7
1652422200000|2022-05-13 06:10:00|2088.8|2082.8|2088|2082|2088.8|2082.8|2087.8|2081.8|6
1652422500000|2022-05-13 06:15:00|2087.5|2081.5|2085.8|2079.8|2088|2082|2084.5|2078.5|18
1652422800000|2022-05-13 06:20:00|2086.3|2080.3|2092.5|2086.5|2095.3|2089.3|2086.3|2080.3|34
1652423100000|2022-05-13 06:25:00|2092.8|2086.8|2091.3|2085.3|2094.5|2088.5|2091.3|2085.3|24
1652423400000|2022-05-13 06:30:00|2091|2085|2090.8|2084.8|2091|2085|2090.5|2084.5|3
1652423700000|2022-05-13 06:35:00|2091|2085|2091.5|2085.5|2093|2087|2090.8|2084.8|47
1652424000000|2022-05-13 06:40:00|2091.3|2085.3|2090.8|2084.8|2091.5|2085.5|2090.5|2084.5|18
1652424300000|2022-05-13 06:45:00|2091.3|2085.3|2090.8|2084.8|2092|2086|2090.3|2084.3|33
1652424600000|2022-05-13 06:50:00|2090|2084|2093.8|2087.8|2095.3|2089.3|2090|2084|86
1652424900000|2022-05-13 06:55:00|2093.5|2087.5|2090.3|2084.3|2094.6|2088.6|2089.1|2083.1|185
1652425200000|2022-05-13 07:00:00|2090.1|2084.1|2086.6|2080.6|2090.1|2084.1|2084.1|2078.1|50
1652425500000|2022-05-13 07:05:00|2086.4|2080.4|2086.4|2080.4|2087.9|2081.9|2085.9|2079.9|22
1652425800000|2022-05-13 07:10:00|2086.1|2080.1|2089.4|2083.4|2089.6|2083.6|2085.6|2079.6|40
1652426100000|2022-05-13 07:15:00|2089.6|2083.6|2091.1|2085.1|2091.9|2085.9|2089.6|2083.6|26
1652426400000|2022-05-13 07:20:00|2090.9|2084.9|2092.4|2086.4|2092.6|2086.6|2088.4|2082.4|20
1652426700000|2022-05-13 07:25:00|2092.6|2086.6|2095.6|2089.6|2095.6|2089.6|2091.9|2085.9|24
1652427000000|2022-05-13 07:30:00|2095.4|2089.4|2096.3|2090.3|2098.1|2092.1|2094.1|2088.1|38
1652427300000|2022-05-13 07:35:00|2096.1|2090.1|2096.9|2090.9|2096.9|2090.9|2094.9|2088.9|22
1652427600000|2022-05-13 07:40:00|2096.6|2090.6|2092.9|2086.9|2096.6|2090.6|2092.5|2086.5|25
1652427900000|2022-05-13 07:45:00|2092.4|2086.4|2089.4|2083.4|2093.4|2087.4|2089.1|2083.1|40
1652428200000|2022-05-13 07:50:00|2089.1|2083.1|2086.4|2080.4|2089.1|2083.1|2086.1|2080.1|18
1652428500000|2022-05-13 07:55:00|2086.1|2080.1|2088.4|2082.4|2088.6|2082.6|2086.1|2080.1|11
1652428800000|2022-05-13 08:00:00|2088.1|2082.1|2089.9|2083.9|2090.9|2084.9|2085.9|2079.9|35
1652429100000|2022-05-13 08:05:00|2089.6|2083.6|2088.1|2082.1|2092.9|2086.9|2088.1|2082.1|26
1652429400000|2022-05-13 08:10:00|2088.4|2082.4|2085.6|2079.6|2088.6|2082.6|2084.4|2078.4|37
1652429700000|2022-05-13 08:15:00|2085.4|2079.4|2085.4|2079.4|2087.6|2081.6|2083.9|2077.9|40
1652430000000|2022-05-13 08:20:00|2085.1|2079.1|2087.1|2081.1|2088.9|2082.9|2084.4|2078.4|35
1652430300000|2022-05-13 08:25:00|2086.9|2080.9|2090.6|2084.6|2090.6|2084.6|2086.4|2080.4|28
1652430600000|2022-05-13 08:30:00|2090.9|2084.9|2084.3|2078.3|2092.1|2086.1|2083.8|2077.8|61
1652430900000|2022-05-13 08:35:00|2084.1|2078.1|2080.8|2074.8|2084.1|2078.1|2074.9|2068.9|76
1652431200000|2022-05-13 08:40:00|2081.4|2075.4|2077.4|2071.4|2081.9|2075.9|2077.1|2071.1|74
1652431500000|2022-05-13 08:45:00|2077.1|2071.1|2074.4|2068.4|2077.1|2071.1|2073.9|2067.9|55
1652431800000|2022-05-13 08:50:00|2074.1|2068.1|2073.6|2067.6|2075.6|2069.6|2071.4|2065.4|51
1652432100000|2022-05-13 08:55:00|2073.9|2067.9|2069.1|2063.1|2073.9|2067.9|2068.6|2062.6|34
1652432400000|2022-05-13 09:00:00|2068.9|2062.9|2073.4|2067.4|2073.4|2067.4|2067.4|2061.4|47
1652432700000|2022-05-13 09:05:00|2073.6|2067.6|2071.4|2065.4|2073.6|2067.6|2071.1|2065.1|22
1652433000000|2022-05-13 09:10:00|2071.1|2065.1|2071.1|2065.1|2072.4|2066.4|2069.6|2063.6|30
1652433300000|2022-05-13 09:15:00|2071.4|2065.4|2071.6|2065.6|2072.1|2066.1|2071.4|2065.4|14
1652433600000|2022-05-13 09:20:00|2071.4|2065.4|2074.4|2068.4|2074.4|2068.4|2070.4|2064.4|32
1652433900000|2022-05-13 09:25:00|2074.6|2068.6|2073.1|2067.1|2075.1|2069.1|2072.9|2066.9|33
1652434200000|2022-05-13 09:30:00|2073.6|2067.6|2074.6|2068.6|2075.9|2069.9|2073.6|2067.6|18
1652434500000|2022-05-13 09:35:00|2074.4|2068.4|2072.6|2066.6|2074.4|2068.4|2070.6|2064.6|23
1652434800000|2022-05-13 09:40:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.6|2065.6|6
1652435100000|2022-05-13 09:45:00|2071.6|2065.6|2072.1|2066.1|2072.6|2066.6|2071.1|2065.1|15
1652435400000|2022-05-13 09:50:00|2071.9|2065.9|2070.9|2064.9|2071.9|2065.9|2070.9|2064.9|9
1652435700000|2022-05-13 09:55:00|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2070.1|2064.1|13
1652436000000|2022-05-13 10:00:00|2071.1|2065.1|2068.6|2062.6|2071.1|2065.1|2068.6|2062.6|27
1652436300000|2022-05-13 10:05:00|2068.9|2062.9|2067.6|2061.6|2069.1|2063.1|2067.4|2061.4|19
1652436600000|2022-05-13 10:10:00|2067.4|2061.4|2068.6|2062.6|2069.1|2063.1|2066.6|2060.6|25
1652436900000|2022-05-13 10:15:00|2068.4|2062.4|2067.6|2061.6|2068.4|2062.4|2067.4|2061.4|14
1652437200000|2022-05-13 10:20:00|2067.9|2061.9|2067.4|2061.4|2068.1|2062.1|2066.9|2060.9|34
1652437500000|2022-05-13 10:25:00|2067.1|2061.1|2065.1|2059.1|2067.4|2061.4|2064.6|2058.6|24
1652437800000|2022-05-13 10:30:00|2064.6|2058.6|2063.9|2057.9|2065.1|2059.1|2063.6|2057.6|15
1652438100000|2022-05-13 10:35:00|2064.1|2058.1|2065.4|2059.4|2065.9|2059.9|2063.6|2057.6|14
1652438400000|2022-05-13 10:40:00|2065.6|2059.6|2065.6|2059.6|2066.9|2060.9|2065.4|2059.4|21
1652438700000|2022-05-13 10:45:00|2065.4|2059.4|2066.4|2060.4|2066.4|2060.4|2065.4|2059.4|14
1652439000000|2022-05-13 10:50:00|2066.1|2060.1|2066.9|2060.9|2067.4|2061.4|2065.6|2059.6|22
1652439300000|2022-05-13 10:55:00|2066.6|2060.6|2065.1|2059.1|2066.6|2060.6|2064.6|2058.6|15
1652439600000|2022-05-13 11:00:00|2065.4|2059.4|2064.4|2058.4|2066.6|2060.6|2063.9|2057.9|32
1652439900000|2022-05-13 11:05:00|2064.1|2058.1|2065.6|2059.6|2065.6|2059.6|2063.9|2057.9|28
1652440200000|2022-05-13 11:10:00|2065.9|2059.9|2065.4|2059.4|2066.1|2060.1|2065.1|2059.1|16
1652440500000|2022-05-13 11:15:00|2065.6|2059.6|2072.6|2066.6|2072.6|2066.6|2065.6|2059.6|21
1652440800000|2022-05-13 11:20:00|2072.1|2066.1|2072.1|2066.1|2073.4|2067.4|2071.1|2065.1|14
1652441100000|2022-05-13 11:25:00|2071.6|2065.6|2073.9|2067.9|2075|2069|2071.6|2065.6|18
1652441400000|2022-05-13 11:30:00|2074.1|2068.1|2071.4|2065.4|2074.4|2068.4|2071.1|2065.1|27
1652441700000|2022-05-13 11:35:00|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|19
1652442000000|2022-05-13 11:40:00|2069.6|2063.6|2070.1|2064.1|2070.9|2064.9|2069.1|2063.1|18
1652442300000|2022-05-13 11:45:00|2069.9|2063.9|2071.4|2065.4|2072.4|2066.4|2068.6|2062.6|51
1652442600000|2022-05-13 11:50:00|2071.9|2065.9|2072.1|2066.1|2076.5|2070.5|2071.6|2065.6|59
1652442900000|2022-05-13 11:55:00|2071.9|2065.9|2071.4|2065.4|2074.4|2068.4|2071.4|2065.4|33
1652443200000|2022-05-13 12:00:00|2071.1|2065.1|2069.9|2063.9|2073.1|2067.1|2069.9|2063.9|38
1652443500000|2022-05-13 12:05:00|2069.6|2063.6|2069.6|2063.6|2071.6|2065.6|2069.4|2063.4|23
1652443800000|2022-05-13 12:10:00|2069.4|2063.4|2068.9|2062.9|2070.4|2064.4|2068.6|2062.6|22
1652444100000|2022-05-13 12:15:00|2069.1|2063.1|2069.4|2063.4|2071.9|2065.9|2069.1|2063.1|22
1652444400000|2022-05-13 12:20:00|2069.1|2063.1|2068.6|2062.6|2070.6|2064.6|2068.6|2062.6|11
1652444700000|2022-05-13 12:25:00|2068.4|2062.4|2066.9|2060.9|2068.4|2062.4|2065.9|2059.9|15
1652445000000|2022-05-13 12:30:00|2067.1|2061.1|2071.4|2065.4|2071.6|2065.6|2066.9|2060.9|49
1652445300000|2022-05-13 12:35:00|2071.6|2065.6|2074.6|2068.6|2075.9|2069.9|2071.6|2065.6|36
1652445600000|2022-05-13 12:40:00|2074.9|2068.9|2077.8|2071.8|2078|2072|2074.6|2068.6|22
1652445900000|2022-05-13 12:45:00|2077.4|2071.4|2077.1|2071.1|2077.6|2071.6|2074.9|2068.9|33
1652446200000|2022-05-13 12:50:00|2077.4|2071.4|2074.9|2068.9|2077.4|2071.4|2073.1|2067.1|24
1652446500000|2022-05-13 12:55:00|2074.6|2068.6|2075.9|2069.9|2076.6|2070.6|2074.4|2068.4|22
1652446800000|2022-05-13 13:00:00|2075.6|2069.6|2074.1|2068.1|2078.5|2072.5|2073.6|2067.6|124
1652447100000|2022-05-13 13:05:00|2074.4|2068.4|2070.6|2064.6|2074.9|2068.9|2068.3|2062.3|130
1652447400000|2022-05-13 13:10:00|2070.4|2064.4|2071.1|2065.1|2072.1|2066.1|2068.5|2062.5|71
1652447700000|2022-05-13 13:15:00|2070.9|2064.9|2070.9|2064.9|2072.6|2066.6|2069.9|2063.9|71
1652448000000|2022-05-13 13:20:00|2070.6|2064.6|2066.9|2060.9|2070.9|2064.9|2066.9|2060.9|98
1652448300000|2022-05-13 13:25:00|2066.6|2060.6|2065.9|2059.9|2068.1|2062.1|2065.6|2059.6|49
1652448600000|2022-05-13 13:30:00|2066.4|2060.4|2065.6|2059.6|2066.6|2060.6|2065.1|2059.1|31
1652448900000|2022-05-13 13:35:00|2065.4|2059.4|2065.4|2059.4|2066.6|2060.6|2065.1|2059.1|46
1652449200000|2022-05-13 13:40:00|2065.6|2059.6|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|49
1652449500000|2022-05-13 13:45:00|2065.9|2059.9|2062.1|2056.1|2065.9|2059.9|2062.1|2056.1|50
1652449800000|2022-05-13 13:50:00|2061.9|2055.9|2060.6|2054.6|2063.6|2057.6|2060.1|2054.1|67
1652450100000|2022-05-13 13:55:00|2060.9|2054.9|2061.1|2055.1|2063.6|2057.6|2060.9|2054.9|57
1652450400000|2022-05-13 14:00:00|2060.9|2054.9|2062.9|2056.9|2063.1|2057.1|2059.4|2053.4|84
1652450700000|2022-05-13 14:05:00|2062.6|2056.6|2069.9|2063.9|2069.9|2063.9|2062.6|2056.6|78
1652451000000|2022-05-13 14:10:00|2070.1|2064.1|2066.9|2060.9|2070.1|2064.1|2065.4|2059.4|77
1652451300000|2022-05-13 14:15:00|2066.4|2060.4|2066.4|2060.4|2067.4|2061.4|2065.1|2059.1|35
1652451600000|2022-05-13 14:20:00|2066.1|2060.1|2069.1|2063.1|2069.5|2063.5|2065.6|2059.6|95
1652451900000|2022-05-13 14:25:00|2068.9|2062.9|2066.6|2060.6|2072|2066|2065.4|2059.4|85
1652452200000|2022-05-13 14:30:00|2066.4|2060.4|2066.9|2060.9|2067.9|2061.9|2065.4|2059.4|62
1652452500000|2022-05-13 14:35:00|2067.1|2061.1|2062.4|2056.4|2067.6|2061.6|2062.3|2056.3|123
1652452800000|2022-05-13 14:40:00|2062.1|2056.1|2066.1|2060.1|2066.9|2060.9|2060.9|2054.9|60
1652453100000|2022-05-13 14:45:00|2065.9|2059.9|2064.1|2058.1|2066.1|2060.1|2063.6|2057.6|20
1652453400000|2022-05-13 14:50:00|2063.9|2057.9|2067.9|2061.9|2068.1|2062.1|2063.9|2057.9|54
1652453700000|2022-05-13 14:55:00|2067.6|2061.6|2067.1|2061.1|2069.1|2063.1|2066.6|2060.6|32
1652454000000|2022-05-13 15:00:00|2066.9|2060.9|2067.9|2061.9|2068.6|2062.6|2066.1|2060.1|27
1652454300000|2022-05-13 15:05:00|2067.6|2061.6|2063.8|2057.8|2067.9|2061.9|2063.5|2057.5|71
1652454600000|2022-05-13 15:10:00|2063.5|2057.5|2063.9|2057.9|2064.4|2058.4|2061.9|2055.9|76
1652454900000|2022-05-13 15:15:00|2064.1|2058.1|2059.9|2053.9|2067.9|2061.9|2058.9|2052.9|94
1652455200000|2022-05-13 15:20:00|2060.1|2054.1|2061.4|2055.4|2062.4|2056.4|2060.1|2054.1|31
1652455500000|2022-05-13 15:25:00|2061.9|2055.9|2060.9|2054.9|2063.4|2057.4|2060.9|2054.9|31
1652455800000|2022-05-13 15:30:00|2061.1|2055.1|2064.6|2058.6|2064.9|2058.9|2061.1|2055.1|36
1652456100000|2022-05-13 15:35:00|2064.9|2058.9|2065.4|2059.4|2065.6|2059.6|2063.9|2057.9|49
1652456400000|2022-05-13 15:40:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|28
1652456700000|2022-05-13 15:45:00|2067.4|2061.4|2069.9|2063.9|2071.1|2065.1|2067.1|2061.1|93
1652457000000|2022-05-13 15:50:00|2069.6|2063.6|2072.1|2066.1|2072.4|2066.4|2069.6|2063.6|26
1652457300000|2022-05-13 15:55:00|2071.9|2065.9|2070.1|2064.1|2071.9|2065.9|2069.6|2063.6|84
1652457600000|2022-05-13 16:00:00|2070.4|2064.4|2069.6|2063.6|2070.4|2064.4|2069.6|2063.6|36
1652457900000|2022-05-13 16:05:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|39
1652458200000|2022-05-13 16:10:00|2069.6|2063.6|2070.6|2064.6|2071.4|2065.4|2069.6|2063.6|56
1652458500000|2022-05-13 16:15:00|2070.9|2064.9|2070.9|2064.9|2071.6|2065.6|2070.6|2064.6|74
1652458800000|2022-05-13 16:20:00|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|8
1652459100000|2022-05-13 16:25:00|2070.1|2064.1|2071.6|2065.6|2071.6|2065.6|2069.9|2063.9|34
1652459400000|2022-05-13 16:30:00|2071.4|2065.4|2072.9|2066.9|2073.4|2067.4|2071.1|2065.1|27
1652459700000|2022-05-13 16:35:00|2073.1|2067.1|2074.4|2068.4|2075.9|2069.9|2072.9|2066.9|37
1652460000000|2022-05-13 16:40:00|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.1|2068.1|35
1652460300000|2022-05-13 16:45:00|2074.9|2068.9|2075.1|2069.1|2075.6|2069.6|2073.1|2067.1|20
1652460600000|2022-05-13 16:50:00|2074.9|2068.9|2074.1|2068.1|2075.1|2069.1|2073.9|2067.9|38
1652460900000|2022-05-13 16:55:00|2074.4|2068.4|2076.1|2070.1|2076.8|2070.8|2074.3|2068.3|63
1652659200000|2022-05-16 00:00:00|2088|2069.3|2078.5|2072.5|2088|2072.5|2078.4|2069.3|3
1652659800000|2022-05-16 00:10:00|2078.8|2072.8|2084.1|2078.1|2086|2080|2078.8|2072.8|29
1652660100000|2022-05-16 00:15:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|2
1652660400000|2022-05-16 00:20:00|2084.8|2078.8|2086.3|2080.3|2086.5|2080.5|2084.8|2078.8|16
1652660700000|2022-05-16 00:25:00|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|5
1652661000000|2022-05-16 00:30:00|2086.8|2080.8|2088.3|2082.3|2089.3|2083.3|2086.8|2080.8|9
1652661300000|2022-05-16 00:35:00|2089.3|2083.3|2088.8|2082.8|2089.3|2083.3|2088.8|2082.8|3
1652661600000|2022-05-16 00:40:00|2088.3|2082.3|2089.5|2083.5|2089.5|2083.5|2086.8|2080.8|10
1652661900000|2022-05-16 00:45:00|2089.8|2083.8|2087.5|2081.5|2091.9|2085.9|2087.3|2081.3|25
1652662200000|2022-05-16 00:50:00|2087.8|2081.8|2089.3|2083.3|2089.5|2083.5|2087.8|2081.8|8
1652662500000|2022-05-16 00:55:00|2089.5|2083.5|2090.3|2084.3|2090.3|2084.3|2089.3|2083.3|18
1652662800000|2022-05-16 01:00:00|2089.8|2083.8|2083.5|2077.5|2089.8|2083.8|2080.5|2074.5|115
1652663100000|2022-05-16 01:05:00|2083.3|2077.3|2082|2076|2083.5|2077.5|2082|2076|20
1652663400000|2022-05-16 01:10:00|2082.3|2076.3|2080.8|2074.8|2082.5|2076.5|2080.5|2074.5|25
1652663700000|2022-05-16 01:15:00|2081|2075|2080.5|2074.5|2081|2075|2080|2074|31
1652664000000|2022-05-16 01:20:00|2080.3|2074.3|2080.8|2074.8|2081|2075|2080|2074|27
1652664300000|2022-05-16 01:25:00|2080.5|2074.5|2083.9|2077.9|2083.9|2077.9|2080.5|2074.5|6
1652664600000|2022-05-16 01:30:00|2083.8|2077.8|2090.8|2084.8|2093.4|2087.4|2083|2077|37
1652664900000|2022-05-16 01:35:00|2091|2085|2094.3|2088.3|2094.3|2088.3|2091|2085|8
1652665200000|2022-05-16 01:40:00|2094|2088|2094|2088|2094|2088|2094|2088|1
1652665500000|2022-05-16 01:45:00|2094.3|2088.3|2093.3|2087.3|2094.3|2088.3|2091.5|2085.5|16
1652665800000|2022-05-16 01:50:00|2092.5|2086.5|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|2
1652666100000|2022-05-16 01:55:00|2093.5|2087.5|2093.8|2087.8|2094.3|2088.3|2093.5|2087.5|6
1652666400000|2022-05-16 02:00:00|2094|2088|2093.3|2087.3|2094.3|2088.3|2092.3|2086.3|14
1652666700000|2022-05-16 02:05:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|3
1652667000000|2022-05-16 02:10:00|2094|2088|2093.8|2087.8|2094|2088|2093.5|2087.5|76
1652667300000|2022-05-16 02:15:00|2094|2088|2094|2088|2094.3|2088.3|2093.5|2087.5|17
1652667600000|2022-05-16 02:20:00|2093.8|2087.8|2094|2088|2094.3|2088.3|2093.8|2087.8|21
1652667900000|2022-05-16 02:25:00|2093.8|2087.8|2094|2088|2094.3|2088.3|2093.8|2087.8|26
1652668200000|2022-05-16 02:30:00|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|12
1652668500000|2022-05-16 02:35:00|2093.5|2087.5|2100|2094|2101.4|2095.4|2093.5|2087.5|26
1652669100000|2022-05-16 02:45:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1652669400000|2022-05-16 02:50:00|2100.8|2094.8|2101.5|2095.5|2102|2096|2100.8|2094.8|6
1652669700000|2022-05-16 02:55:00|2101.3|2095.3|2101.3|2095.3|2102.3|2096.3|2100.8|2094.8|25
1652670000000|2022-05-16 03:00:00|2101.5|2095.5|2104|2098|2104|2098|2101.3|2095.3|22
1652670300000|2022-05-16 03:05:00|2104.3|2098.3|2105.8|2099.8|2108|2102|2104|2098|28
1652670600000|2022-05-16 03:10:00|2106.3|2100.3|2102|2096|2106.3|2100.3|2101.5|2095.5|45
1652670900000|2022-05-16 03:15:00|2102.3|2096.3|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|27
1652671200000|2022-05-16 03:20:00|2101|2095|2097.5|2091.5|2101|2095|2097.3|2091.3|42
1652671500000|2022-05-16 03:25:00|2097.3|2091.3|2096.8|2090.8|2097.8|2091.8|2096.5|2090.5|50
1652671800000|2022-05-16 03:30:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2097|2091|97
1652672100000|2022-05-16 03:35:00|2097.5|2091.5|2098.5|2092.5|2098.5|2092.5|2097.5|2091.5|7
1652672400000|2022-05-16 03:40:00|2099|2093|2099|2093|2099.5|2093.5|2098.8|2092.8|33
1652672700000|2022-05-16 03:45:00|2099.3|2093.3|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|20
1652673000000|2022-05-16 03:50:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|82
1652673300000|2022-05-16 03:55:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|25
1652673600000|2022-05-16 04:00:00|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|2
1652674200000|2022-05-16 04:10:00|2099.8|2093.8|2099|2093|2099.8|2093.8|2098.5|2092.5|74
1652674500000|2022-05-16 04:15:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099|2093|23
1652674800000|2022-05-16 04:20:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2098.8|2092.8|47
1652675100000|2022-05-16 04:25:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2098.5|2092.5|18
1652675400000|2022-05-16 04:30:00|2099.8|2093.8|2098.5|2092.5|2099.8|2093.8|2098.5|2092.5|26
1652675700000|2022-05-16 04:35:00|2098.8|2092.8|2095.5|2089.5|2099|2093|2095|2089|23
1652676000000|2022-05-16 04:40:00|2095.8|2089.8|2099|2093|2099|2093|2095.8|2089.8|10
1652676300000|2022-05-16 04:45:00|2098.8|2092.8|2097|2091|2098.8|2092.8|2097|2091|4
1652676600000|2022-05-16 04:50:00|2098.3|2092.3|2097.3|2091.3|2098.3|2092.3|2097.3|2091.3|24
1652676900000|2022-05-16 04:55:00|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|13
1652677200000|2022-05-16 05:00:00|2097.8|2091.8|2096.8|2090.8|2098.3|2092.3|2096.8|2090.8|18
1652677500000|2022-05-16 05:05:00|2096.5|2090.5|2097|2091|2098|2092|2096.5|2090.5|15
1652677800000|2022-05-16 05:10:00|2097.3|2091.3|2099.5|2093.5|2099.5|2093.5|2097.3|2091.3|12
1652678100000|2022-05-16 05:15:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|5
1652678400000|2022-05-16 05:20:00|2100.8|2094.8|2101|2095|2101.3|2095.3|2100.8|2094.8|44
1652678700000|2022-05-16 05:25:00|2100.8|2094.8|2101.5|2095.5|2101.8|2095.8|2100.8|2094.8|25
1652679000000|2022-05-16 05:30:00|2100.8|2094.8|2097.8|2091.8|2100.8|2094.8|2097.5|2091.5|17
1652679300000|2022-05-16 05:35:00|2098|2092|2099.3|2093.3|2099.5|2093.5|2097.8|2091.8|18
1652679600000|2022-05-16 05:40:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|3
1652679900000|2022-05-16 05:45:00|2100|2094|2101|2095|2101|2095|2100|2094|11
1652680200000|2022-05-16 05:50:00|2100.8|2094.8|2092|2086|2100.8|2094.8|2091.8|2085.8|30
1652680500000|2022-05-16 05:55:00|2092.3|2086.3|2089.8|2083.8|2092.3|2086.3|2089.8|2083.8|16
1652680800000|2022-05-16 06:00:00|2089.5|2083.5|2087|2081|2089.5|2083.5|2087|2081|17
1652681100000|2022-05-16 06:05:00|2087.3|2081.3|2094.5|2088.5|2095|2089|2087.3|2081.3|24
1652681400000|2022-05-16 06:10:00|2094.3|2088.3|2093|2087|2094.3|2088.3|2092.5|2086.5|8
1652681700000|2022-05-16 06:15:00|2093.3|2087.3|2091.8|2085.8|2093.3|2087.3|2091.5|2085.5|8
1652682000000|2022-05-16 06:20:00|2091.5|2085.5|2091.8|2085.8|2092.3|2086.3|2091|2085|11
1652682300000|2022-05-16 06:25:00|2091.5|2085.5|2087.5|2081.5|2092.8|2086.8|2087.5|2081.5|33
1652682600000|2022-05-16 06:30:00|2087.8|2081.8|2089.5|2083.5|2090.3|2084.3|2087.8|2081.8|20
1652682900000|2022-05-16 06:35:00|2089.8|2083.8|2092|2086|2092|2086|2089.8|2083.8|18
1652683200000|2022-05-16 06:40:00|2091.8|2085.8|2091|2085|2091.8|2085.8|2090.5|2084.5|7
1652683500000|2022-05-16 06:45:00|2090|2084|2089.3|2083.3|2090|2084|2088|2082|14
1652683800000|2022-05-16 06:50:00|2089.8|2083.8|2090.8|2084.8|2091|2085|2089.8|2083.8|11
1652684100000|2022-05-16 06:55:00|2090.6|2084.6|2086.1|2080.1|2090.9|2084.9|2086.1|2080.1|49
1652684400000|2022-05-16 07:00:00|2086.4|2080.4|2089.9|2083.9|2090.6|2084.6|2086.4|2080.4|62
1652684700000|2022-05-16 07:05:00|2090.1|2084.1|2085.9|2079.9|2090.1|2084.1|2084.9|2078.9|59
1652685000000|2022-05-16 07:10:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2084.9|2078.9|17
1652685300000|2022-05-16 07:15:00|2085.9|2079.9|2091.6|2085.6|2092.1|2086.1|2085.9|2079.9|31
1652685600000|2022-05-16 07:20:00|2090.9|2084.9|2094.4|2088.4|2094.9|2088.9|2089.4|2083.4|45
1652685900000|2022-05-16 07:25:00|2094.1|2088.1|2106.1|2100.1|2107.3|2101.3|2094.1|2088.1|54
1652686200000|2022-05-16 07:30:00|2106.4|2100.4|2101.9|2095.9|2107.1|2101.1|2101.9|2095.9|19
1652686500000|2022-05-16 07:35:00|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|10
1652686800000|2022-05-16 07:40:00|2101.4|2095.4|2099.4|2093.4|2101.4|2095.4|2098.4|2092.4|25
1652687100000|2022-05-16 07:45:00|2099.1|2093.1|2100.1|2094.1|2100.6|2094.6|2098.6|2092.6|31
1652687400000|2022-05-16 07:50:00|2099.6|2093.6|2098.6|2092.6|2100.6|2094.6|2098.6|2092.6|18
1652687700000|2022-05-16 07:55:00|2098.4|2092.4|2094.1|2088.1|2098.4|2092.4|2093.9|2087.9|17
1652688000000|2022-05-16 08:00:00|2093.9|2087.9|2095.9|2089.9|2095.9|2089.9|2091.4|2085.4|28
1652688300000|2022-05-16 08:05:00|2096.6|2090.6|2097.4|2091.4|2097.9|2091.9|2096.6|2090.6|10
1652688600000|2022-05-16 08:10:00|2097.9|2091.9|2100.6|2094.6|2100.6|2094.6|2097.9|2091.9|22
1652688900000|2022-05-16 08:15:00|2100.4|2094.4|2104.6|2098.6|2105.4|2099.4|2100.4|2094.4|18
1652689200000|2022-05-16 08:20:00|2104.9|2098.9|2109.4|2103.4|2109.6|2103.6|2104.9|2098.9|24
1652689500000|2022-05-16 08:25:00|2109.6|2103.6|2111.9|2105.9|2114.4|2108.4|2107.4|2101.4|60
1652689800000|2022-05-16 08:30:00|2112.4|2106.4|2117.4|2111.4|2120.6|2114.6|2111.4|2105.4|53
1652690100000|2022-05-16 08:35:00|2116.6|2110.6|2115.6|2109.6|2118.1|2112.1|2113.9|2107.9|41
1652690400000|2022-05-16 08:40:00|2115.9|2109.9|2113.9|2107.9|2115.9|2109.9|2113.6|2107.6|24
1652690700000|2022-05-16 08:45:00|2114.1|2108.1|2113.4|2107.4|2114.4|2108.4|2113.4|2107.4|12
1652691000000|2022-05-16 08:50:00|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.1|2107.1|10
1652691300000|2022-05-16 08:55:00|2113.1|2107.1|2112.6|2106.6|2113.9|2107.9|2110.4|2104.4|26
1652691600000|2022-05-16 09:00:00|2111.4|2105.4|2111.9|2105.9|2112.9|2106.9|2109.6|2103.6|35
1652691900000|2022-05-16 09:05:00|2111.6|2105.6|2108.4|2102.4|2112.4|2106.4|2107.9|2101.9|28
1652692200000|2022-05-16 09:10:00|2108.6|2102.6|2111.4|2105.4|2112.1|2106.1|2106.4|2100.4|32
1652692500000|2022-05-16 09:15:00|2111.1|2105.1|2113.9|2107.9|2114.1|2108.1|2110.9|2104.9|19
1652692800000|2022-05-16 09:20:00|2114.1|2108.1|2111.4|2105.4|2114.1|2108.1|2110.6|2104.6|21
1652693100000|2022-05-16 09:25:00|2111.1|2105.1|2109.4|2103.4|2111.4|2105.4|2109.1|2103.1|15
1652693400000|2022-05-16 09:30:00|2109.1|2103.1|2106.6|2100.6|2109.4|2103.4|2106.1|2100.1|37
1652693700000|2022-05-16 09:35:00|2106.4|2100.4|2107.1|2101.1|2107.1|2101.1|2106.1|2100.1|7
1652694000000|2022-05-16 09:40:00|2106.9|2100.9|2106.1|2100.1|2107.1|2101.1|2105.9|2099.9|9
1652694300000|2022-05-16 09:45:00|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2103.4|2097.4|14
1652694600000|2022-05-16 09:50:00|2105.9|2099.9|2105.9|2099.9|2106.1|2100.1|2105.6|2099.6|5
1652694900000|2022-05-16 09:55:00|2106.1|2100.1|2105.6|2099.6|2108.4|2102.4|2105.6|2099.6|16
1652695200000|2022-05-16 10:00:00|2106.1|2100.1|2107.4|2101.4|2109.4|2103.4|2106.1|2100.1|16
1652695500000|2022-05-16 10:05:00|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.4|2100.4|9
1652695800000|2022-05-16 10:10:00|2106.4|2100.4|2104.9|2098.9|2106.6|2100.6|2104.9|2098.9|13
1652696100000|2022-05-16 10:15:00|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|2
1652696400000|2022-05-16 10:20:00|2103.6|2097.6|2097.9|2091.9|2103.6|2097.6|2097.4|2091.4|32
1652696700000|2022-05-16 10:25:00|2097.6|2091.6|2094.4|2088.4|2097.6|2091.6|2093.4|2087.4|31
1652697000000|2022-05-16 10:30:00|2095.4|2089.4|2092.9|2086.9|2096.1|2090.1|2091.9|2085.9|52
1652697300000|2022-05-16 10:35:00|2093.4|2087.4|2091.9|2085.9|2093.4|2087.4|2091.9|2085.9|5
1652697600000|2022-05-16 10:40:00|2091.6|2085.6|2091.4|2085.4|2092.4|2086.4|2091.4|2085.4|21
1652697900000|2022-05-16 10:45:00|2092.1|2086.1|2092.9|2086.9|2093.4|2087.4|2092.1|2086.1|16
1652698200000|2022-05-16 10:50:00|2092.6|2086.6|2093.4|2087.4|2094.1|2088.1|2091.6|2085.6|40
1652698500000|2022-05-16 10:55:00|2093.6|2087.6|2101.4|2095.4|2101.4|2095.4|2093.4|2087.4|29
1652698800000|2022-05-16 11:00:00|2101.3|2095.3|2098.9|2092.9|2101.6|2095.6|2098.4|2092.4|26
1652699100000|2022-05-16 11:05:00|2098.6|2092.6|2097.4|2091.4|2099.1|2093.1|2097.1|2091.1|35
1652699400000|2022-05-16 11:10:00|2097.6|2091.6|2097.9|2091.9|2099.4|2093.4|2096.9|2090.9|37
1652699700000|2022-05-16 11:15:00|2098.4|2092.4|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|6
1652700000000|2022-05-16 11:20:00|2097.9|2091.9|2096.9|2090.9|2097.9|2091.9|2096.6|2090.6|13
1652700300000|2022-05-16 11:25:00|2096.6|2090.6|2095.5|2089.5|2097.1|2091.1|2093.4|2087.4|36
1652700600000|2022-05-16 11:30:00|2095.9|2089.9|2093.1|2087.1|2096.9|2090.9|2093.1|2087.1|43
1652700900000|2022-05-16 11:35:00|2092.9|2086.9|2097.9|2091.9|2099.3|2093.3|2092.9|2086.9|20
1652701200000|2022-05-16 11:40:00|2098.1|2092.1|2097.4|2091.4|2099.4|2093.4|2096.4|2090.4|17
1652701500000|2022-05-16 11:45:00|2098.4|2092.4|2102.6|2096.6|2102.9|2096.9|2098.1|2092.1|61
1652701800000|2022-05-16 11:50:00|2102.9|2096.9|2105.1|2099.1|2106.6|2100.6|2102.5|2096.5|48
1652702100000|2022-05-16 11:55:00|2105.6|2099.6|2101.1|2095.1|2105.6|2099.6|2101.1|2095.1|39
1652702400000|2022-05-16 12:00:00|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2098.9|2092.9|58
1652702700000|2022-05-16 12:05:00|2101.6|2095.6|2100.6|2094.6|2101.9|2095.9|2100.4|2094.4|10
1652703000000|2022-05-16 12:10:00|2100.4|2094.4|2103.6|2097.6|2105.3|2099.3|2098.6|2092.6|38
1652703300000|2022-05-16 12:15:00|2103.9|2097.9|2104.4|2098.4|2104.9|2098.9|2101.6|2095.6|17
1652703600000|2022-05-16 12:20:00|2104.6|2098.6|2104.9|2098.9|2105.6|2099.6|2103.6|2097.6|23
1652703900000|2022-05-16 12:25:00|2104.6|2098.6|2103.9|2097.9|2105.1|2099.1|2103.1|2097.1|30
1652704200000|2022-05-16 12:30:00|2103.4|2097.4|2108.1|2102.1|2108.1|2102.1|2100.9|2094.9|51
1652704500000|2022-05-16 12:35:00|2107.1|2101.1|2109.6|2103.6|2110.4|2104.4|2105.6|2099.6|28
1652704800000|2022-05-16 12:40:00|2109.4|2103.4|2107.1|2101.1|2109.6|2103.6|2106.9|2100.9|22
1652705100000|2022-05-16 12:45:00|2106.9|2100.9|2103.1|2097.1|2106.9|2100.9|2100.6|2094.6|35
1652705400000|2022-05-16 12:50:00|2102.9|2096.9|2101.1|2095.1|2102.9|2096.9|2098.6|2092.6|21
1652705700000|2022-05-16 12:55:00|2101.4|2095.4|2101.4|2095.4|2102.6|2096.6|2098.9|2092.9|29
1652706000000|2022-05-16 13:00:00|2101.6|2095.6|2104.4|2098.4|2106.4|2100.4|2100.1|2094.1|128
1652706300000|2022-05-16 13:05:00|2104.1|2098.1|2100.4|2094.4|2104.1|2098.1|2100.4|2094.4|28
1652706600000|2022-05-16 13:10:00|2100.1|2094.1|2102.6|2096.6|2103.6|2097.6|2097.6|2091.6|57
1652706900000|2022-05-16 13:15:00|2102.4|2096.4|2097.4|2091.4|2102.4|2096.4|2096.9|2090.9|36
1652707200000|2022-05-16 13:20:00|2097.6|2091.6|2096.9|2090.9|2098.4|2092.4|2095.9|2089.9|29
1652707500000|2022-05-16 13:25:00|2097.1|2091.1|2092.1|2086.1|2097.1|2091.1|2091.9|2085.9|53
1652707800000|2022-05-16 13:30:00|2091.9|2085.9|2091.1|2085.1|2093.1|2087.1|2088.9|2082.9|53
1652708100000|2022-05-16 13:35:00|2090.9|2084.9|2087.6|2081.6|2091.1|2085.1|2085.6|2079.6|76
1652708400000|2022-05-16 13:40:00|2087.4|2081.4|2082.9|2076.9|2088.9|2082.9|2081.6|2075.6|79
1652708700000|2022-05-16 13:45:00|2082.4|2076.4|2083.6|2077.6|2085.1|2079.1|2081.4|2075.4|66
1652709000000|2022-05-16 13:50:00|2083.9|2077.9|2085.4|2079.4|2087.1|2081.1|2083.6|2077.6|82
1652709300000|2022-05-16 13:55:00|2085.6|2079.6|2085.6|2079.6|2086.6|2080.6|2085.1|2079.1|41
1652709600000|2022-05-16 14:00:00|2085.1|2079.1|2086.4|2080.4|2089.4|2083.4|2085.1|2079.1|57
1652709900000|2022-05-16 14:05:00|2086.6|2080.6|2086.1|2080.1|2088.4|2082.4|2086.1|2080.1|19
1652710200000|2022-05-16 14:10:00|2085.9|2079.9|2089.9|2083.9|2090.1|2084.1|2085.4|2079.4|77
1652710500000|2022-05-16 14:15:00|2089.6|2083.6|2089.9|2083.9|2091.9|2085.9|2087.4|2081.4|46
1652710800000|2022-05-16 14:20:00|2090.1|2084.1|2089.9|2083.9|2090.6|2084.6|2088.4|2082.4|33
1652711100000|2022-05-16 14:25:00|2090.1|2084.1|2089.9|2083.9|2090.9|2084.9|2087.6|2081.6|35
1652711400000|2022-05-16 14:30:00|2089.6|2083.6|2089.1|2083.1|2090.1|2084.1|2087.6|2081.6|47
1652711700000|2022-05-16 14:35:00|2089.4|2083.4|2093.4|2087.4|2093.6|2087.6|2089.1|2083.1|30
1652712000000|2022-05-16 14:40:00|2093.1|2087.1|2095.6|2089.6|2097.9|2091.9|2092.1|2086.1|60
1652712300000|2022-05-16 14:45:00|2095.9|2089.9|2097.9|2091.9|2098.1|2092.1|2095.1|2089.1|63
1652712600000|2022-05-16 14:50:00|2098.4|2092.4|2100.6|2094.6|2102.1|2096.1|2097.4|2091.4|64
1652712900000|2022-05-16 14:55:00|2100.9|2094.9|2101.6|2095.6|2102.4|2096.4|2099.6|2093.6|62
1652713200000|2022-05-16 15:00:00|2102.8|2096.8|2106.6|2100.6|2106.6|2100.6|2099.4|2093.4|62
1652713500000|2022-05-16 15:05:00|2106.9|2100.9|2099.1|2093.1|2109.1|2103.1|2098.6|2092.6|39
1652713800000|2022-05-16 15:10:00|2098.9|2092.9|2094.6|2088.6|2099.1|2093.1|2094.1|2088.1|27
1652714100000|2022-05-16 15:15:00|2094.4|2088.4|2098.9|2092.9|2102.1|2096.1|2093.9|2087.9|91
1652714400000|2022-05-16 15:20:00|2099.1|2093.1|2099.1|2093.1|2101.6|2095.6|2098.9|2092.9|31
1652714700000|2022-05-16 15:25:00|2098.9|2092.9|2099.9|2093.9|2100.4|2094.4|2097.4|2091.4|77
1652715000000|2022-05-16 15:30:00|2099.6|2093.6|2098.1|2092.1|2100.1|2094.1|2097.6|2091.6|92
1652715300000|2022-05-16 15:35:00|2099.1|2093.1|2097.6|2091.6|2099.4|2093.4|2097.6|2091.6|46
1652715600000|2022-05-16 15:40:00|2098.9|2092.9|2097.6|2091.6|2098.9|2092.9|2097.4|2091.4|45
1652715900000|2022-05-16 15:45:00|2097.4|2091.4|2099.4|2093.4|2100.4|2094.4|2097.4|2091.4|28
1652716200000|2022-05-16 15:50:00|2099.6|2093.6|2098.9|2092.9|2100.1|2094.1|2097.4|2091.4|20
1652716500000|2022-05-16 15:55:00|2099.1|2093.1|2096.6|2090.6|2100.1|2094.1|2096.6|2090.6|49
1652716800000|2022-05-16 16:00:00|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2095.4|2089.4|8
1652717100000|2022-05-16 16:05:00|2096.6|2090.6|2104.6|2098.6|2104.6|2098.6|2096.6|2090.6|78
1652717400000|2022-05-16 16:10:00|2104.9|2098.9|2106.4|2100.4|2107.4|2101.4|2103.9|2097.9|40
1652717700000|2022-05-16 16:15:00|2107.4|2101.4|2109.9|2103.9|2110.1|2104.1|2107.4|2101.4|57
1652718000000|2022-05-16 16:20:00|2109.6|2103.6|2110.9|2104.9|2112.1|2106.1|2109.6|2103.6|19
1652718300000|2022-05-16 16:25:00|2111.1|2105.1|2108.4|2102.4|2111.1|2105.1|2108.4|2102.4|28
1652718600000|2022-05-16 16:30:00|2109.1|2103.1|2109.1|2103.1|2110.6|2104.6|2107.6|2101.6|21
1652718900000|2022-05-16 16:35:00|2109.4|2103.4|2109.1|2103.1|2111|2105|2108.9|2102.9|91
1652719200000|2022-05-16 16:40:00|2109.5|2103.5|2109.6|2103.6|2110.8|2104.8|2109.3|2103.3|70
1652719500000|2022-05-16 16:45:00|2109.9|2103.9|2114.1|2108.1|2114.1|2108.1|2109.9|2103.9|10
1652719800000|2022-05-16 16:50:00|2113.9|2107.9|2114.6|2108.6|2114.6|2108.6|2113.1|2107.1|13
1652720100000|2022-05-16 16:55:00|2114|2108|2114.8|2108.8|2115|2109|2112.1|2106.1|31
1652745600000|2022-05-17 00:00:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1652745900000|2022-05-17 00:05:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1652746200000|2022-05-17 00:10:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1652747100000|2022-05-17 00:25:00|2118.3|2112.3|2121.5|2115.5|2121.5|2115.5|2118.3|2112.3|6
1652747400000|2022-05-17 00:30:00|2121|2115|2118.1|2112.1|2121|2115|2118|2112|7
1652747700000|2022-05-17 00:35:00|2118|2112|2118|2112|2118|2112|2118|2112|1
1652748300000|2022-05-17 00:45:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|10
1652748600000|2022-05-17 00:50:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|4
1652748900000|2022-05-17 00:55:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652749200000|2022-05-17 01:00:00|2118|2112|2107.8|2101.8|2118|2112|2104.1|2098.1|135
1652749500000|2022-05-17 01:05:00|2107.5|2101.5|2111|2105|2111.5|2105.5|2107.5|2101.5|44
1652749800000|2022-05-17 01:10:00|2111.3|2105.3|2113.8|2107.8|2113.8|2107.8|2111|2105|56
1652750100000|2022-05-17 01:15:00|2113.3|2107.3|2115.5|2109.5|2116|2110|2113.3|2107.3|44
1652750400000|2022-05-17 01:20:00|2116|2110|2116.5|2110.5|2116.8|2110.8|2114.3|2108.3|127
1652750700000|2022-05-17 01:25:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|24
1652751000000|2022-05-17 01:30:00|2116.3|2110.3|2116.5|2110.5|2117.5|2111.5|2116|2110|72
1652751300000|2022-05-17 01:35:00|2116.8|2110.8|2121.8|2115.8|2122|2116|2116.8|2110.8|27
1652751600000|2022-05-17 01:40:00|2122.3|2116.3|2120|2114|2122.5|2116.5|2118.4|2112.4|134
1652751900000|2022-05-17 01:45:00|2120.3|2114.3|2119|2113|2120.3|2114.3|2117.8|2111.8|69
1652752200000|2022-05-17 01:50:00|2119.8|2113.8|2120.3|2114.3|2120.5|2114.5|2118.5|2112.5|45
1652752500000|2022-05-17 01:55:00|2120|2114|2120|2114|2121|2115|2119|2113|54
1652752800000|2022-05-17 02:00:00|2119.8|2113.8|2118.5|2112.5|2120|2114|2118.5|2112.5|13
1652753100000|2022-05-17 02:05:00|2118.3|2112.3|2118.5|2112.5|2119.8|2113.8|2117.5|2111.5|33
1652753400000|2022-05-17 02:10:00|2118.8|2112.8|2120.5|2114.5|2120.8|2114.8|2118.8|2112.8|83
1652753700000|2022-05-17 02:15:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652754300000|2022-05-17 02:25:00|2121|2115|2122.5|2116.5|2122.5|2116.5|2121|2115|9
1652754600000|2022-05-17 02:30:00|2122|2116|2121|2115|2122|2116|2121|2115|23
1652754900000|2022-05-17 02:35:00|2121.3|2115.3|2122.8|2116.8|2122.8|2116.8|2121|2115|27
1652755200000|2022-05-17 02:40:00|2123.8|2117.8|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|14
1652755500000|2022-05-17 02:45:00|2124.3|2118.3|2124.3|2118.3|2125|2119|2123.5|2117.5|31
1652755800000|2022-05-17 02:50:00|2124.5|2118.5|2124.5|2118.5|2125|2119|2124|2118|28
1652756100000|2022-05-17 02:55:00|2123.8|2117.8|2124.5|2118.5|2124.8|2118.8|2123.5|2117.5|37
1652757000000|2022-05-17 03:10:00|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1652757300000|2022-05-17 03:15:00|2124.5|2118.5|2124.5|2118.5|2125|2119|2124.3|2118.3|15
1652757600000|2022-05-17 03:20:00|2124.3|2118.3|2123.8|2117.8|2124.3|2118.3|2123.5|2117.5|7
1652757900000|2022-05-17 03:25:00|2124|2118|2125.3|2119.3|2125.8|2119.8|2124|2118|10
1652759100000|2022-05-17 03:45:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652759400000|2022-05-17 03:50:00|2124.3|2118.3|2125|2119|2125|2119|2124.3|2118.3|24
1652759700000|2022-05-17 03:55:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|18
1652760000000|2022-05-17 04:00:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|4
1652760300000|2022-05-17 04:05:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|8
1652760600000|2022-05-17 04:10:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1652761500000|2022-05-17 04:25:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1652761800000|2022-05-17 04:30:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652762400000|2022-05-17 04:40:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652762700000|2022-05-17 04:45:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763000000|2022-05-17 04:50:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763300000|2022-05-17 04:55:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763600000|2022-05-17 05:00:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763900000|2022-05-17 05:05:00|2124.3|2118.3|2125|2119|2125|2119|2124.3|2118.3|2
1652764800000|2022-05-17 05:20:00|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|4
1652765400000|2022-05-17 05:30:00|2124|2118|2118.5|2112.5|2124.3|2118.3|2118.5|2112.5|42
1652765700000|2022-05-17 05:35:00|2118.3|2112.3|2113.8|2107.8|2118.3|2112.3|2113.5|2107.5|14
1652766000000|2022-05-17 05:40:00|2114|2108|2114.3|2108.3|2114.5|2108.5|2113.5|2107.5|9
1652766300000|2022-05-17 05:45:00|2114.8|2108.8|2115.5|2109.5|2115.5|2109.5|2114.8|2108.8|7
1652766600000|2022-05-17 05:50:00|2115.8|2109.8|2118.3|2112.3|2118.3|2112.3|2115.8|2109.8|12
1652766900000|2022-05-17 05:55:00|2118|2112|2114.5|2108.5|2118|2112|2114.5|2108.5|7
1652767200000|2022-05-17 06:00:00|2114.8|2108.8|2117|2111|2117.3|2111.3|2114.5|2108.5|9
1652767500000|2022-05-17 06:05:00|2117.3|2111.3|2118.8|2112.8|2119|2113|2117.3|2111.3|7
1652767800000|2022-05-17 06:10:00|2119.3|2113.3|2117.8|2111.8|2119.3|2113.3|2116.8|2110.8|8
1652768100000|2022-05-17 06:15:00|2116.8|2110.8|2118.5|2112.5|2119|2113|2116.8|2110.8|7
1652768400000|2022-05-17 06:20:00|2118.3|2112.3|2119.3|2113.3|2119.5|2113.5|2117.8|2111.8|7
1652768700000|2022-05-17 06:25:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.5|2110.5|23
1652769000000|2022-05-17 06:30:00|2116.8|2110.8|2118|2112|2120.3|2114.3|2116.8|2110.8|18
1652769300000|2022-05-17 06:35:00|2117.8|2111.8|2119.5|2113.5|2119.5|2113.5|2117.5|2111.5|8
1652769600000|2022-05-17 06:40:00|2119|2113|2119.5|2113.5|2120|2114|2119|2113|10
1652769900000|2022-05-17 06:45:00|2118.5|2112.5|2122|2116|2122|2116|2118.5|2112.5|23
1652770200000|2022-05-17 06:50:00|2121.8|2115.8|2123.5|2117.5|2123.5|2117.5|2120.5|2114.5|12
1652770500000|2022-05-17 06:55:00|2123.6|2117.6|2123.9|2117.9|2124.9|2118.9|2122.6|2116.6|17
1652770800000|2022-05-17 07:00:00|2124.6|2118.6|2125.9|2119.9|2127.1|2121.1|2123.6|2117.6|31
1652771100000|2022-05-17 07:05:00|2124.6|2118.6|2116.4|2110.4|2124.9|2118.9|2116.4|2110.4|34
1652771400000|2022-05-17 07:10:00|2116.1|2110.1|2113.1|2107.1|2116.1|2110.1|2111.6|2105.6|59
1652771700000|2022-05-17 07:15:00|2112.9|2106.9|2112.6|2106.6|2116.1|2110.1|2112.4|2106.4|48
1652772000000|2022-05-17 07:20:00|2112.4|2106.4|2115.4|2109.4|2117.1|2111.1|2111.9|2105.9|52
1652772300000|2022-05-17 07:25:00|2115.1|2109.1|2112.9|2106.9|2115.1|2109.1|2111.6|2105.6|41
1652772600000|2022-05-17 07:30:00|2113.1|2107.1|2112.4|2106.4|2113.9|2107.9|2112.4|2106.4|26
1652772900000|2022-05-17 07:35:00|2112.6|2106.6|2116.6|2110.6|2116.9|2110.9|2112.6|2106.6|14
1652773200000|2022-05-17 07:40:00|2116.4|2110.4|2116.4|2110.4|2117.1|2111.1|2116.1|2110.1|23
1652773500000|2022-05-17 07:45:00|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.1|2109.1|12
1652773800000|2022-05-17 07:50:00|2115.6|2109.6|2119|2113|2120.3|2114.3|2115.1|2109.1|36
1652774100000|2022-05-17 07:55:00|2118.9|2112.9|2117.9|2111.9|2119.4|2113.4|2117.4|2111.4|18
1652774400000|2022-05-17 08:00:00|2118.1|2112.1|2114.4|2108.4|2119.4|2113.4|2114.4|2108.4|63
1652774700000|2022-05-17 08:05:00|2114.6|2108.6|2115.9|2109.9|2118.3|2112.3|2114.6|2108.6|50
1652775000000|2022-05-17 08:10:00|2116.1|2110.1|2117.1|2111.1|2119.1|2113.1|2115.9|2109.9|49
1652775300000|2022-05-17 08:15:00|2116.4|2110.4|2114.9|2108.9|2116.4|2110.4|2113.9|2107.9|40
1652775600000|2022-05-17 08:20:00|2114.6|2108.6|2114.1|2108.1|2117.4|2111.4|2113.9|2107.9|51
1652775900000|2022-05-17 08:25:00|2113.9|2107.9|2114.1|2108.1|2116.1|2110.1|2113.4|2107.4|24
1652776200000|2022-05-17 08:30:00|2113.9|2107.9|2112.1|2106.1|2114.9|2108.9|2112.1|2106.1|35
1652776500000|2022-05-17 08:35:00|2112.4|2106.4|2109.9|2103.9|2112.4|2106.4|2108.9|2102.9|30
1652776800000|2022-05-17 08:40:00|2110.1|2104.1|2114.1|2108.1|2117.4|2111.4|2110.1|2104.1|48
1652777100000|2022-05-17 08:45:00|2113.9|2107.9|2114.6|2108.6|2115.9|2109.9|2113.1|2107.1|27
1652777400000|2022-05-17 08:50:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.6|2107.6|12
1652777700000|2022-05-17 08:55:00|2113.6|2107.6|2111.4|2105.4|2113.6|2107.6|2111.4|2105.4|23
1652778000000|2022-05-17 09:00:00|2111.1|2105.1|2109.9|2103.9|2111.4|2105.4|2109.9|2103.9|9
1652778300000|2022-05-17 09:05:00|2110.1|2104.1|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|11
1652778600000|2022-05-17 09:10:00|2109.4|2103.4|2111.9|2105.9|2112.9|2106.9|2107.9|2101.9|23
1652778900000|2022-05-17 09:15:00|2112.1|2106.1|2111.4|2105.4|2115.8|2109.8|2111.1|2105.1|44
1652779200000|2022-05-17 09:20:00|2111.6|2105.6|2113.4|2107.4|2113.9|2107.9|2110.9|2104.9|21
1652779500000|2022-05-17 09:25:00|2113.1|2107.1|2111.1|2105.1|2113.6|2107.6|2111.1|2105.1|20
1652779800000|2022-05-17 09:30:00|2110.9|2104.9|2108.1|2102.1|2111.1|2105.1|2108.1|2102.1|21
1652780100000|2022-05-17 09:35:00|2107.6|2101.6|2110.9|2104.9|2112.9|2106.9|2106.4|2100.4|43
1652780400000|2022-05-17 09:40:00|2110.6|2104.6|2111.6|2105.6|2112.1|2106.1|2109.6|2103.6|26
1652780700000|2022-05-17 09:45:00|2111.9|2105.9|2109.6|2103.6|2111.9|2105.9|2109.6|2103.6|20
1652781000000|2022-05-17 09:50:00|2109.4|2103.4|2111.9|2105.9|2112.1|2106.1|2109.4|2103.4|10
1652781300000|2022-05-17 09:55:00|2111.6|2105.6|2111.4|2105.4|2111.9|2105.9|2110.1|2104.1|18
1652781600000|2022-05-17 10:00:00|2111.1|2105.1|2111.1|2105.1|2112.4|2106.4|2110.1|2104.1|28
1652781900000|2022-05-17 10:05:00|2110.9|2104.9|2110.4|2104.4|2111.1|2105.1|2110.4|2104.4|21
1652782200000|2022-05-17 10:10:00|2110.9|2104.9|2114.4|2108.4|2114.4|2108.4|2110.9|2104.9|24
1652782500000|2022-05-17 10:15:00|2114.6|2108.6|2114.9|2108.9|2115.1|2109.1|2113.4|2107.4|37
1652782800000|2022-05-17 10:20:00|2114.6|2108.6|2117.4|2111.4|2118.1|2112.1|2114.6|2108.6|32
1652783100000|2022-05-17 10:25:00|2117.6|2111.6|2121.1|2115.1|2123.1|2117.1|2117.4|2111.4|31
1652783400000|2022-05-17 10:30:00|2121.4|2115.4|2119.6|2113.6|2121.4|2115.4|2119.1|2113.1|20
1652783700000|2022-05-17 10:35:00|2119.4|2113.4|2120.9|2114.9|2120.9|2114.9|2116.4|2110.4|20
1652784000000|2022-05-17 10:40:00|2121.1|2115.1|2119.9|2113.9|2121.9|2115.9|2119.1|2113.1|45
1652784300000|2022-05-17 10:45:00|2119.4|2113.4|2118.6|2112.6|2119.9|2113.9|2117.6|2111.6|19
1652784600000|2022-05-17 10:50:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.1|2112.1|13
1652784900000|2022-05-17 10:55:00|2119.1|2113.1|2116.4|2110.4|2119.6|2113.6|2116.1|2110.1|24
1652785200000|2022-05-17 11:00:00|2116.1|2110.1|2117.9|2111.9|2118.1|2112.1|2115.9|2109.9|20
1652785500000|2022-05-17 11:05:00|2117.6|2111.6|2117.9|2111.9|2118.1|2112.1|2116.9|2110.9|20
1652785800000|2022-05-17 11:10:00|2118.4|2112.4|2118.9|2112.9|2120.1|2114.1|2116.9|2110.9|23
1652786100000|2022-05-17 11:15:00|2118.4|2112.4|2120.9|2114.9|2122.4|2116.4|2118.1|2112.1|22
1652786400000|2022-05-17 11:20:00|2120.4|2114.4|2122.6|2116.6|2122.6|2116.6|2119.4|2113.4|25
1652786700000|2022-05-17 11:25:00|2123.1|2117.1|2121.9|2115.9|2124.6|2118.6|2121.6|2115.6|26
1652787000000|2022-05-17 11:30:00|2121.6|2115.6|2125.4|2119.4|2127.9|2121.9|2120.6|2114.6|50
1652787300000|2022-05-17 11:35:00|2125.6|2119.6|2124.4|2118.4|2126.1|2120.1|2122.1|2116.1|46
1652787600000|2022-05-17 11:40:00|2124.6|2118.6|2126.6|2120.6|2126.6|2120.6|2123.1|2117.1|21
1652787900000|2022-05-17 11:45:00|2126.9|2120.9|2124.6|2118.6|2126.9|2120.9|2122.6|2116.6|35
1652788200000|2022-05-17 11:50:00|2124.4|2118.4|2122.6|2116.6|2124.4|2118.4|2122.4|2116.4|26
1652788500000|2022-05-17 11:55:00|2122.4|2116.4|2123.1|2117.1|2123.4|2117.4|2122.4|2116.4|17
1652788800000|2022-05-17 12:00:00|2123.4|2117.4|2123.1|2117.1|2126.4|2120.4|2123.1|2117.1|38
1652789100000|2022-05-17 12:05:00|2122.9|2116.9|2120.4|2114.4|2123.1|2117.1|2119.9|2113.9|20
1652789400000|2022-05-17 12:10:00|2120.1|2114.1|2119.4|2113.4|2121.6|2115.6|2118.6|2112.6|42
1652789700000|2022-05-17 12:15:00|2118.9|2112.9|2121.6|2115.6|2122.6|2116.6|2118.9|2112.9|21
1652790000000|2022-05-17 12:20:00|2121.9|2115.9|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|16
1652790300000|2022-05-17 12:25:00|2121.6|2115.6|2122.4|2116.4|2122.6|2116.6|2121.6|2115.6|26
1652790600000|2022-05-17 12:30:00|2122.6|2116.6|2122.6|2116.6|2123.1|2117.1|2121.6|2115.6|22
1652790900000|2022-05-17 12:35:00|2122.9|2116.9|2125.4|2119.4|2125.6|2119.6|2122.9|2116.9|7
1652791200000|2022-05-17 12:40:00|2124.4|2118.4|2123.6|2117.6|2125.4|2119.4|2123.6|2117.6|28
1652791500000|2022-05-17 12:45:00|2123.4|2117.4|2123.4|2117.4|2123.6|2117.6|2121.6|2115.6|35
1652791800000|2022-05-17 12:50:00|2123.1|2117.1|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|5
1652792100000|2022-05-17 12:55:00|2121.6|2115.6|2121.9|2115.9|2123.1|2117.1|2119.9|2113.9|55
1652792400000|2022-05-17 13:00:00|2122.1|2116.1|2123.1|2117.1|2126.9|2120.9|2121.9|2115.9|203
1652792700000|2022-05-17 13:05:00|2122.9|2116.9|2120.1|2114.1|2124.1|2118.1|2119.5|2113.5|119
1652793000000|2022-05-17 13:10:00|2120|2114|2119.6|2113.6|2122.9|2116.9|2118.6|2112.6|152
1652793300000|2022-05-17 13:15:00|2119.9|2113.9|2121.6|2115.6|2123.1|2117.1|2118.4|2112.4|78
1652793600000|2022-05-17 13:20:00|2121.9|2115.9|2123.6|2117.6|2124.6|2118.6|2121.9|2115.9|30
1652793900000|2022-05-17 13:25:00|2123.4|2117.4|2119.6|2113.6|2124.1|2118.1|2119.4|2113.4|44
1652794200000|2022-05-17 13:30:00|2119.9|2113.9|2119.6|2113.6|2122.1|2116.1|2119.1|2113.1|39
1652794500000|2022-05-17 13:35:00|2120.1|2114.1|2120.6|2114.6|2121.4|2115.4|2119.1|2113.1|51
1652794800000|2022-05-17 13:40:00|2120.9|2114.9|2124.3|2118.3|2124.3|2118.3|2119.9|2113.9|55
1652795100000|2022-05-17 13:45:00|2124.4|2118.4|2122.9|2116.9|2125.5|2119.5|2121.6|2115.6|49
1652795400000|2022-05-17 13:50:00|2123.1|2117.1|2121.1|2115.1|2123.1|2117.1|2120.9|2114.9|15
1652795700000|2022-05-17 13:55:00|2121.6|2115.6|2120.6|2114.6|2123.6|2117.6|2120.6|2114.6|26
1652796000000|2022-05-17 14:00:00|2120.9|2114.9|2122.1|2116.1|2123.4|2117.4|2120.6|2114.6|21
1652796300000|2022-05-17 14:05:00|2121.9|2115.9|2119.1|2113.1|2122.1|2116.1|2119.1|2113.1|44
1652796600000|2022-05-17 14:10:00|2118.9|2112.9|2118.1|2112.1|2119.1|2113.1|2113.9|2107.9|56
1652796900000|2022-05-17 14:15:00|2117.9|2111.9|2120.9|2114.9|2121.1|2115.1|2117.9|2111.9|44
1652797200000|2022-05-17 14:20:00|2120.6|2114.6|2115.4|2109.4|2120.9|2114.9|2115.4|2109.4|68
1652797500000|2022-05-17 14:25:00|2115.6|2109.6|2110.9|2104.9|2115.6|2109.6|2109.9|2103.9|33
1652797800000|2022-05-17 14:30:00|2110.6|2104.6|2110.9|2104.9|2111.1|2105.1|2109.4|2103.4|30
1652798100000|2022-05-17 14:35:00|2110.6|2104.6|2106.6|2100.6|2110.6|2104.6|2106.6|2100.6|57
1652798400000|2022-05-17 14:40:00|2106.4|2100.4|2099.6|2093.6|2106.6|2100.6|2099|2093|77
1652798700000|2022-05-17 14:45:00|2099.9|2093.9|2098.9|2092.9|2102.6|2096.6|2098.6|2092.6|71
1652799000000|2022-05-17 14:50:00|2098.6|2092.6|2099.9|2093.9|2100.9|2094.9|2097.6|2091.6|41
1652799300000|2022-05-17 14:55:00|2099.6|2093.6|2099.4|2093.4|2101.1|2095.1|2098.6|2092.6|73
1652799600000|2022-05-17 15:00:00|2099.6|2093.6|2100.4|2094.4|2101.6|2095.6|2099.4|2093.4|39
1652799900000|2022-05-17 15:05:00|2100.6|2094.6|2099.9|2093.9|2101.9|2095.9|2099.4|2093.4|79
1652800200000|2022-05-17 15:10:00|2100.1|2094.1|2105.4|2099.4|2105.8|2099.8|2099.4|2093.4|75
1652800500000|2022-05-17 15:15:00|2105.1|2099.1|2103.1|2097.1|2107.5|2101.5|2101.4|2095.4|87
1652800800000|2022-05-17 15:20:00|2103.9|2097.9|2102.1|2096.1|2105.4|2099.4|2101.9|2095.9|26
1652801100000|2022-05-17 15:25:00|2102.4|2096.4|2099.9|2093.9|2102.6|2096.6|2099.6|2093.6|26
1652801400000|2022-05-17 15:30:00|2100.1|2094.1|2100.9|2094.9|2100.9|2094.9|2099.6|2093.6|13
1652801700000|2022-05-17 15:35:00|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2099.6|2093.6|17
1652802000000|2022-05-17 15:40:00|2099.9|2093.9|2102.4|2096.4|2102.4|2096.4|2099.9|2093.9|41
1652802300000|2022-05-17 15:45:00|2102.1|2096.1|2103.4|2097.4|2104.1|2098.1|2102.1|2096.1|16
1652802600000|2022-05-17 15:50:00|2103.6|2097.6|2103.6|2097.6|2104.4|2098.4|2103.6|2097.6|23
1652802900000|2022-05-17 15:55:00|2103.4|2097.4|2100.6|2094.6|2103.9|2097.9|2100.6|2094.6|31
1652803200000|2022-05-17 16:00:00|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|4
1652803800000|2022-05-17 16:10:00|2101.4|2095.4|2102.4|2096.4|2102.9|2096.9|2101.4|2095.4|15
1652804100000|2022-05-17 16:15:00|2102.1|2096.1|2103.4|2097.4|2103.4|2097.4|2102.1|2096.1|5
1652804400000|2022-05-17 16:20:00|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|36
1652804700000|2022-05-17 16:25:00|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|37
1652805000000|2022-05-17 16:30:00|2103.4|2097.4|2103.1|2097.1|2103.6|2097.6|2103.1|2097.1|57
1652805300000|2022-05-17 16:35:00|2103.4|2097.4|2103.9|2097.9|2104.1|2098.1|2103.4|2097.4|10
1652805600000|2022-05-17 16:40:00|2104.1|2098.1|2103.9|2097.9|2104.4|2098.4|2103.6|2097.6|16
1652805900000|2022-05-17 16:45:00|2103.6|2097.6|2100.1|2094.1|2103.6|2097.6|2100.1|2094.1|31
1652806200000|2022-05-17 16:50:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|31
1652806500000|2022-05-17 16:55:00|2100.5|2094.5|2097.5|2091.5|2100.9|2094.9|2097.5|2091.5|20
1652832000000|2022-05-18 00:00:00|2101.6|2095.6|2101.8|2095.8|2101.8|2095.8|2101.6|2095.6|2
1652832300000|2022-05-18 00:05:00|2102|2096|2103.3|2097.3|2104|2098|2102|2096|6
1652832600000|2022-05-18 00:10:00|2103.5|2097.5|2105.5|2099.5|2105.5|2099.5|2103|2097|5
1652832900000|2022-05-18 00:15:00|2105.8|2099.8|2103|2097|2105.9|2099.9|2102.6|2096.6|30
1652833200000|2022-05-18 00:20:00|2102.8|2096.8|2102.8|2096.8|2103.3|2097.3|2102.8|2096.8|4
1652833500000|2022-05-18 00:25:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1652833800000|2022-05-18 00:30:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102|2096|3
1652834100000|2022-05-18 00:35:00|2102|2096|2102.3|2096.3|2102.5|2096.5|2102|2096|10
1652834400000|2022-05-18 00:40:00|2102|2096|2102.3|2096.3|2102.5|2096.5|2102|2096|5
1652834700000|2022-05-18 00:45:00|2102|2096|2105.6|2099.6|2106.1|2100.1|2101.5|2095.5|12
1652835000000|2022-05-18 00:50:00|2105.4|2099.4|2101.8|2095.8|2105.4|2099.4|2100.3|2094.3|23
1652835300000|2022-05-18 00:55:00|2102.8|2096.8|2102.5|2096.5|2104.5|2098.5|2102.5|2096.5|6
1652835600000|2022-05-18 01:00:00|2102.8|2096.8|2105.5|2099.5|2105.8|2099.8|2102.8|2096.8|23
1652835900000|2022-05-18 01:05:00|2105.3|2099.3|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|3
1652836200000|2022-05-18 01:10:00|2104.5|2098.5|2105.3|2099.3|2105.5|2099.5|2104.3|2098.3|5
1652836500000|2022-05-18 01:15:00|2105.5|2099.5|2104|2098|2105.5|2099.5|2103.8|2097.8|17
1652836800000|2022-05-18 01:20:00|2103.8|2097.8|2102.8|2096.8|2104|2098|2102.8|2096.8|14
1652837100000|2022-05-18 01:25:00|2102.5|2096.5|2103|2097|2103|2097|2102.5|2096.5|12
1652837400000|2022-05-18 01:30:00|2102.8|2096.8|2102.3|2096.3|2102.8|2096.8|2102|2096|21
1652837700000|2022-05-18 01:35:00|2102.5|2096.5|2100.8|2094.8|2102.5|2096.5|2100.8|2094.8|5
1652838000000|2022-05-18 01:40:00|2100.5|2094.5|2100.3|2094.3|2100.8|2094.8|2099.8|2093.8|8
1652838300000|2022-05-18 01:45:00|2100|2094|2099|2093|2100|2094|2099|2093|5
1652838600000|2022-05-18 01:50:00|2098.8|2092.8|2093.5|2087.5|2099|2093|2093.5|2087.5|14
1652838900000|2022-05-18 01:55:00|2093|2087|2094.8|2088.8|2094.8|2088.8|2093|2087|10
1652839200000|2022-05-18 02:00:00|2094.5|2088.5|2094.8|2088.8|2096|2090|2094.5|2088.5|17
1652839500000|2022-05-18 02:05:00|2095|2089|2094.8|2088.8|2095|2089|2094.3|2088.3|10
1652840100000|2022-05-18 02:15:00|2094.3|2088.3|2094.8|2088.8|2094.8|2088.8|2094.3|2088.3|9
1652840400000|2022-05-18 02:20:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1652840700000|2022-05-18 02:25:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841000000|2022-05-18 02:30:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|4
1652841300000|2022-05-18 02:35:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|4
1652841600000|2022-05-18 02:40:00|2095.3|2089.3|2093.8|2087.8|2095.3|2089.3|2093.3|2087.3|25
1652842500000|2022-05-18 02:55:00|2093.5|2087.5|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|7
1652842800000|2022-05-18 03:00:00|2093|2087|2093|2087|2093|2087|2092.8|2086.8|3
1652843100000|2022-05-18 03:05:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|3
1652843400000|2022-05-18 03:10:00|2092.5|2086.5|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|4
1652843700000|2022-05-18 03:15:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|6
1652844000000|2022-05-18 03:20:00|2092|2086|2089.8|2083.8|2092|2086|2089.5|2083.5|9
1652844300000|2022-05-18 03:25:00|2090|2084|2091.8|2085.8|2091.8|2085.8|2090|2084|9
1652844600000|2022-05-18 03:30:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|7
1652844900000|2022-05-18 03:35:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652845200000|2022-05-18 03:40:00|2091|2085|2091.3|2085.3|2091.5|2085.5|2091|2085|10
1652845500000|2022-05-18 03:45:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652845800000|2022-05-18 03:50:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|3
1652846100000|2022-05-18 03:55:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652847000000|2022-05-18 04:10:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|18
1652847300000|2022-05-18 04:15:00|2091.3|2085.3|2090.8|2084.8|2091.5|2085.5|2090.8|2084.8|13
1652847600000|2022-05-18 04:20:00|2090.5|2084.5|2090|2084|2090.8|2084.8|2090|2084|14
1652847900000|2022-05-18 04:25:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|5
1652848200000|2022-05-18 04:30:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.3|2083.3|19
1652848500000|2022-05-18 04:35:00|2089.3|2083.3|2089|2083|2089.3|2083.3|2088.8|2082.8|5
1652849100000|2022-05-18 04:45:00|2089.3|2083.3|2089.5|2083.5|2089.8|2083.8|2089.3|2083.3|3
1652849700000|2022-05-18 04:55:00|2090|2084|2090|2084|2090|2084|2089.8|2083.8|3
1652850000000|2022-05-18 05:00:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|7
1652850600000|2022-05-18 05:10:00|2089.5|2083.5|2089.8|2083.8|2090|2084|2089.5|2083.5|10
1652850900000|2022-05-18 05:15:00|2089.5|2083.5|2090.5|2084.5|2090.5|2084.5|2089.5|2083.5|10
1652851200000|2022-05-18 05:20:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652851800000|2022-05-18 05:30:00|2090.5|2084.5|2093.3|2087.3|2093.5|2087.5|2090.5|2084.5|29
1652852100000|2022-05-18 05:35:00|2093|2087|2093|2087|2094.5|2088.5|2092.3|2086.3|13
1652852400000|2022-05-18 05:40:00|2093.3|2087.3|2092.8|2086.8|2093.8|2087.8|2092.5|2086.5|31
1652852700000|2022-05-18 05:45:00|2093|2087|2094.8|2088.8|2095|2089|2093|2087|12
1652853000000|2022-05-18 05:50:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652853300000|2022-05-18 05:55:00|2094.8|2088.8|2098|2092|2098.3|2092.3|2094.8|2088.8|15
1652853600000|2022-05-18 06:00:00|2097.8|2091.8|2101.3|2095.3|2101.3|2095.3|2095.8|2089.8|31
1652853900000|2022-05-18 06:05:00|2101|2095|2102.9|2096.9|2104.3|2098.3|2100.8|2094.8|73
1652854200000|2022-05-18 06:10:00|2102.8|2096.8|2103|2097|2103.5|2097.5|2102.5|2096.5|9
1652854500000|2022-05-18 06:15:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|5
1652854800000|2022-05-18 06:20:00|2103|2097|2103.5|2097.5|2103.5|2097.5|2102.8|2096.8|5
1652855100000|2022-05-18 06:25:00|2103.3|2097.3|2103.3|2097.3|2103.5|2097.5|2103|2097|5
1652855400000|2022-05-18 06:30:00|2103|2097|2100.5|2094.5|2103|2097|2100.5|2094.5|11
1652855700000|2022-05-18 06:35:00|2100.3|2094.3|2098.8|2092.8|2101|2095|2098.8|2092.8|24
1652856000000|2022-05-18 06:40:00|2098.5|2092.5|2097.5|2091.5|2098.8|2092.8|2097.5|2091.5|15
1652856300000|2022-05-18 06:45:00|2097.3|2091.3|2095.3|2089.3|2097.3|2091.3|2095.3|2089.3|8
1652856600000|2022-05-18 06:50:00|2095|2089|2093.8|2087.8|2095|2089|2093.5|2087.5|6
1652856900000|2022-05-18 06:55:00|2093.6|2087.6|2093|2087|2094.4|2088.4|2090.1|2084.1|41
1652857200000|2022-05-18 07:00:00|2095.4|2089.4|2090.9|2084.9|2095.4|2089.4|2087.5|2081.5|91
1652857500000|2022-05-18 07:05:00|2090.5|2084.5|2088.9|2082.9|2090.5|2084.5|2088.8|2082.8|37
1652857800000|2022-05-18 07:10:00|2088.6|2082.6|2090.6|2084.6|2091.1|2085.1|2088.6|2082.6|31
1652858100000|2022-05-18 07:15:00|2090.9|2084.9|2092.3|2086.3|2092.4|2086.4|2090.4|2084.4|37
1652858400000|2022-05-18 07:20:00|2092.4|2086.4|2090.9|2084.9|2092.6|2086.6|2088.9|2082.9|27
1652858700000|2022-05-18 07:25:00|2090.6|2084.6|2089.6|2083.6|2090.6|2084.6|2089.6|2083.6|7
1652859000000|2022-05-18 07:30:00|2089.4|2083.4|2087.9|2081.9|2089.4|2083.4|2087.6|2081.6|14
1652859300000|2022-05-18 07:35:00|2087.6|2081.6|2089.1|2083.1|2091.3|2085.3|2086.9|2080.9|24
1652859600000|2022-05-18 07:40:00|2088.6|2082.6|2088.9|2082.9|2090.1|2084.1|2088.6|2082.6|11
1652859900000|2022-05-18 07:45:00|2088.6|2082.6|2091.4|2085.4|2092.1|2086.1|2088.6|2082.6|11
1652860200000|2022-05-18 07:50:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2090.1|2084.1|11
1652860500000|2022-05-18 07:55:00|2089.9|2083.9|2088.9|2082.9|2089.9|2083.9|2088.9|2082.9|13
1652860800000|2022-05-18 08:00:00|2089.1|2083.1|2095.8|2089.8|2096|2090|2089.1|2083.1|54
1652861100000|2022-05-18 08:05:00|2096|2090|2094.9|2088.9|2096|2090|2093.4|2087.4|28
1652861400000|2022-05-18 08:10:00|2095.1|2089.1|2096.8|2090.8|2100.6|2094.6|2094.1|2088.1|76
1652861700000|2022-05-18 08:15:00|2097|2091|2094.6|2088.6|2097.1|2091.1|2094.6|2088.6|24
1652862000000|2022-05-18 08:20:00|2094.9|2088.9|2094.1|2088.1|2095.6|2089.6|2093.1|2087.1|20
1652862300000|2022-05-18 08:25:00|2093.9|2087.9|2090.9|2084.9|2094.1|2088.1|2090.1|2084.1|29
1652862600000|2022-05-18 08:30:00|2090.4|2084.4|2090.4|2084.4|2091.4|2085.4|2089.1|2083.1|25
1652862900000|2022-05-18 08:35:00|2090.1|2084.1|2088.6|2082.6|2090.6|2084.6|2088.6|2082.6|19
1652863200000|2022-05-18 08:40:00|2088.9|2082.9|2088.9|2082.9|2092.9|2086.9|2088.9|2082.9|39
1652863500000|2022-05-18 08:45:00|2088.6|2082.6|2090.4|2084.4|2090.6|2084.6|2087.6|2081.6|29
1652863800000|2022-05-18 08:50:00|2090.6|2084.6|2088.1|2082.1|2092.4|2086.4|2088.1|2082.1|31
1652864100000|2022-05-18 08:55:00|2087.9|2081.9|2088.6|2082.6|2089.1|2083.1|2087.4|2081.4|12
1652864400000|2022-05-18 09:00:00|2088.9|2082.9|2090.4|2084.4|2090.4|2084.4|2088.1|2082.1|10
1652864700000|2022-05-18 09:05:00|2090.6|2084.6|2089.1|2083.1|2090.9|2084.9|2089.1|2083.1|14
1652865000000|2022-05-18 09:10:00|2088.9|2082.9|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|10
1652865300000|2022-05-18 09:15:00|2091.1|2085.1|2088.9|2082.9|2091.1|2085.1|2088.9|2082.9|12
1652865600000|2022-05-18 09:20:00|2089.1|2083.1|2090.4|2084.4|2090.9|2084.9|2089.1|2083.1|13
1652865900000|2022-05-18 09:25:00|2090.1|2084.1|2087.6|2081.6|2090.1|2084.1|2087.6|2081.6|11
1652866200000|2022-05-18 09:30:00|2087.4|2081.4|2090.1|2084.1|2090.1|2084.1|2087.4|2081.4|13
1652866500000|2022-05-18 09:35:00|2089.9|2083.9|2087.6|2081.6|2089.9|2083.9|2087.6|2081.6|10
1652866800000|2022-05-18 09:40:00|2087.4|2081.4|2087.9|2081.9|2088.1|2082.1|2087.4|2081.4|4
1652867100000|2022-05-18 09:45:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2087.6|2081.6|14
1652867400000|2022-05-18 09:50:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|6
1652867700000|2022-05-18 09:55:00|2088.9|2082.9|2089.1|2083.1|2089.4|2083.4|2088.4|2082.4|13
1652868000000|2022-05-18 10:00:00|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.6|2081.6|13
1652868300000|2022-05-18 10:05:00|2087.6|2081.6|2087.4|2081.4|2089.1|2083.1|2087.4|2081.4|9
1652868600000|2022-05-18 10:10:00|2087.1|2081.1|2086.1|2080.1|2087.6|2081.6|2085.9|2079.9|14
1652868900000|2022-05-18 10:15:00|2085.6|2079.6|2087.1|2081.1|2087.1|2081.1|2085.6|2079.6|6
1652869200000|2022-05-18 10:20:00|2087.4|2081.4|2087.4|2081.4|2089.8|2083.8|2086.6|2080.6|23
1652869500000|2022-05-18 10:25:00|2087.1|2081.1|2086.1|2080.1|2088.1|2082.1|2086.1|2080.1|16
1652869800000|2022-05-18 10:30:00|2085.9|2079.9|2084.4|2078.4|2086.1|2080.1|2084.4|2078.4|8
1652870100000|2022-05-18 10:35:00|2084.1|2078.1|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|7
1652870400000|2022-05-18 10:40:00|2083.4|2077.4|2085.1|2079.1|2085.4|2079.4|2083.4|2077.4|13
1652870700000|2022-05-18 10:45:00|2085.4|2079.4|2087.1|2081.1|2087.6|2081.6|2084.1|2078.1|24
1652871000000|2022-05-18 10:50:00|2087.4|2081.4|2086.6|2080.6|2087.6|2081.6|2086.4|2080.4|11
1652871300000|2022-05-18 10:55:00|2086.9|2080.9|2085.1|2079.1|2086.9|2080.9|2085.1|2079.1|9
1652871600000|2022-05-18 11:00:00|2085.4|2079.4|2085.9|2079.9|2088.9|2082.9|2085.4|2079.4|22
1652871900000|2022-05-18 11:05:00|2085.6|2079.6|2084.6|2078.6|2085.6|2079.6|2084.1|2078.1|12
1652872200000|2022-05-18 11:10:00|2084.9|2078.9|2083.6|2077.6|2084.9|2078.9|2083.4|2077.4|10
1652872500000|2022-05-18 11:15:00|2083.4|2077.4|2087.4|2081.4|2087.4|2081.4|2083.4|2077.4|24
1652872800000|2022-05-18 11:20:00|2087.6|2081.6|2087.6|2081.6|2089.1|2083.1|2085.4|2079.4|27
1652873100000|2022-05-18 11:25:00|2087.4|2081.4|2085.1|2079.1|2087.9|2081.9|2085.1|2079.1|16
1652873400000|2022-05-18 11:30:00|2084.9|2078.9|2084.4|2078.4|2085.1|2079.1|2083.4|2077.4|18
1652873700000|2022-05-18 11:35:00|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|8
1652874000000|2022-05-18 11:40:00|2083.6|2077.6|2084.9|2078.9|2085.6|2079.6|2083.4|2077.4|19
1652874300000|2022-05-18 11:45:00|2085.1|2079.1|2087.8|2081.8|2088|2082|2085.1|2079.1|28
1652874600000|2022-05-18 11:50:00|2087.9|2081.9|2094.1|2088.1|2094.1|2088.1|2087.9|2081.9|32
1652874900000|2022-05-18 11:55:00|2093.9|2087.9|2089.4|2083.4|2093.9|2087.9|2089.4|2083.4|25
1652875200000|2022-05-18 12:00:00|2089.1|2083.1|2087.6|2081.6|2089.1|2083.1|2087.4|2081.4|21
1652875500000|2022-05-18 12:05:00|2087.4|2081.4|2088.4|2082.4|2089.1|2083.1|2087.1|2081.1|25
1652875800000|2022-05-18 12:10:00|2088.6|2082.6|2088.6|2082.6|2089.6|2083.6|2088.6|2082.6|15
1652876100000|2022-05-18 12:15:00|2088.4|2082.4|2090.4|2084.4|2090.4|2084.4|2088.4|2082.4|14
1652876400000|2022-05-18 12:20:00|2090.1|2084.1|2088.9|2082.9|2090.1|2084.1|2088.1|2082.1|19
1652876700000|2022-05-18 12:25:00|2088.4|2082.4|2086.6|2080.6|2088.4|2082.4|2086.1|2080.1|16
1652877000000|2022-05-18 12:30:00|2086.4|2080.4|2084.4|2078.4|2086.4|2080.4|2083.9|2077.9|20
1652877300000|2022-05-18 12:35:00|2084.6|2078.6|2084.9|2078.9|2086.4|2080.4|2084.6|2078.6|14
1652877600000|2022-05-18 12:40:00|2084.6|2078.6|2086.1|2080.1|2086.1|2080.1|2083.9|2077.9|16
1652877900000|2022-05-18 12:45:00|2085.6|2079.6|2083.9|2077.9|2085.6|2079.6|2083.9|2077.9|9
1652878500000|2022-05-18 12:55:00|2084.4|2078.4|2084.4|2078.4|2086.1|2080.1|2084.4|2078.4|16
1652878800000|2022-05-18 13:00:00|2084.6|2078.6|2085.6|2079.6|2088.5|2082.5|2084.6|2078.6|161
1652879100000|2022-05-18 13:05:00|2085.4|2079.4|2087.9|2081.9|2089.1|2083.1|2084.9|2078.9|74
1652879400000|2022-05-18 13:10:00|2088.1|2082.1|2087.6|2081.6|2089.6|2083.6|2087.4|2081.4|59
1652879700000|2022-05-18 13:15:00|2087.4|2081.4|2084.9|2078.9|2087.6|2081.6|2084.9|2078.9|31
1652880000000|2022-05-18 13:20:00|2084.6|2078.6|2086.6|2080.6|2087.4|2081.4|2084.4|2078.4|35
1652880300000|2022-05-18 13:25:00|2086.9|2080.9|2086.9|2080.9|2087.9|2081.9|2086.9|2080.9|27
1652880600000|2022-05-18 13:30:00|2086.6|2080.6|2085.1|2079.1|2087.6|2081.6|2084.4|2078.4|44
1652880900000|2022-05-18 13:35:00|2084.9|2078.9|2084.6|2078.6|2085.9|2079.9|2084.4|2078.4|25
1652881200000|2022-05-18 13:40:00|2084.9|2078.9|2085.1|2079.1|2085.4|2079.4|2084.4|2078.4|23
1652881500000|2022-05-18 13:45:00|2085.4|2079.4|2083.9|2077.9|2085.4|2079.4|2083.9|2077.9|32
1652881800000|2022-05-18 13:50:00|2084.4|2078.4|2083.6|2077.6|2085.1|2079.1|2083.4|2077.4|21
1652882100000|2022-05-18 13:55:00|2083.9|2077.9|2084.4|2078.4|2086.6|2080.6|2083.9|2077.9|43
1652882400000|2022-05-18 14:00:00|2084.1|2078.1|2085.9|2079.9|2085.9|2079.9|2083.6|2077.6|19
1652882700000|2022-05-18 14:05:00|2086.1|2080.1|2084.4|2078.4|2086.1|2080.1|2084.1|2078.1|17
1652883000000|2022-05-18 14:10:00|2083.9|2077.9|2084.1|2078.1|2085.1|2079.1|2083.6|2077.6|24
1652883300000|2022-05-18 14:15:00|2085.1|2079.1|2080.6|2074.6|2087.4|2081.4|2078.9|2072.9|53
1652883600000|2022-05-18 14:20:00|2080.9|2074.9|2082.4|2076.4|2082.4|2076.4|2080.6|2074.6|76
1652883900000|2022-05-18 14:25:00|2081.9|2075.9|2082.1|2076.1|2082.6|2076.6|2081.6|2075.6|29
1652884200000|2022-05-18 14:30:00|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2080.4|2074.4|33
1652884500000|2022-05-18 14:35:00|2081.4|2075.4|2082.1|2076.1|2082.1|2076.1|2079.4|2073.4|14
1652884800000|2022-05-18 14:40:00|2081.9|2075.9|2079.4|2073.4|2081.9|2075.9|2079.1|2073.1|24
1652885100000|2022-05-18 14:45:00|2079.6|2073.6|2079.6|2073.6|2081.4|2075.4|2078.4|2072.4|37
1652885400000|2022-05-18 14:50:00|2079.4|2073.4|2067.3|2061.3|2079.4|2073.4|2066.3|2060.3|78
1652885700000|2022-05-18 14:55:00|2067.5|2061.5|2069.4|2063.4|2070.1|2064.1|2067.1|2061.1|52
1652886000000|2022-05-18 15:00:00|2069.1|2063.1|2065.6|2059.6|2069.1|2063.1|2065.4|2059.4|22
1652886300000|2022-05-18 15:05:00|2065.1|2059.1|2059.1|2053.1|2065.1|2059.1|2051.1|2045.1|112
1652886600000|2022-05-18 15:10:00|2059.3|2053.3|2054.4|2048.4|2059.4|2053.4|2050.5|2044.5|70
1652886900000|2022-05-18 15:15:00|2054.1|2048.1|2054|2048|2059.9|2053.9|2053.6|2047.6|160
1652887200000|2022-05-18 15:20:00|2053.9|2047.9|2054.1|2048.1|2057.3|2051.3|2053.9|2047.9|51
1652887500000|2022-05-18 15:25:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.1|2047.1|58
1652887800000|2022-05-18 15:30:00|2053.9|2047.9|2055.9|2049.9|2056.4|2050.4|2053.9|2047.9|56
1652888100000|2022-05-18 15:35:00|2055.6|2049.6|2055.4|2049.4|2056.4|2050.4|2054.4|2048.4|44
1652888400000|2022-05-18 15:40:00|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|14
1652888700000|2022-05-18 15:45:00|2055.9|2049.9|2059.6|2053.6|2060.1|2054.1|2055.9|2049.9|29
1652889000000|2022-05-18 15:50:00|2059.4|2053.4|2056.4|2050.4|2059.9|2053.9|2056.4|2050.4|17
1652889300000|2022-05-18 15:55:00|2056.1|2050.1|2054.6|2048.6|2056.4|2050.4|2054.6|2048.6|52
1652889600000|2022-05-18 16:00:00|2054.9|2048.9|2053.9|2047.9|2054.9|2048.9|2052.6|2046.6|36
1652889900000|2022-05-18 16:05:00|2053.6|2047.6|2052.6|2046.6|2053.6|2047.6|2051.9|2045.9|44
1652890200000|2022-05-18 16:10:00|2052.9|2046.9|2053.6|2047.6|2056.1|2050.1|2052.9|2046.9|10
1652890500000|2022-05-18 16:15:00|2053.4|2047.4|2051.6|2045.6|2053.9|2047.9|2050.6|2044.6|35
1652890800000|2022-05-18 16:20:00|2051.9|2045.9|2050.9|2044.9|2051.9|2045.9|2050.9|2044.9|19
1652891100000|2022-05-18 16:25:00|2050.6|2044.6|2052.9|2046.9|2052.9|2046.9|2050.6|2044.6|38
1652891400000|2022-05-18 16:30:00|2052.6|2046.6|2050.6|2044.6|2052.9|2046.9|2050.6|2044.6|83
1652891700000|2022-05-18 16:35:00|2050.9|2044.9|2050.4|2044.4|2050.9|2044.9|2050.1|2044.1|11
1652892000000|2022-05-18 16:40:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|13
1652892300000|2022-05-18 16:45:00|2050.6|2044.6|2050.6|2044.6|2051.1|2045.1|2050.1|2044.1|67
1652892600000|2022-05-18 16:50:00|2050.4|2044.4|2052.4|2046.4|2053.6|2047.6|2050.4|2044.4|21
1652892900000|2022-05-18 16:55:00|2052.6|2046.6|2050|2044|2052.6|2046.6|2050|2044|43
1652918400000|2022-05-19 00:00:00|2051.4|2045.4|2048.1|2042.1|2051.4|2045.4|2048.1|2042.1|9
1652918700000|2022-05-19 00:05:00|2047.9|2041.9|2048.9|2042.9|2049.1|2043.1|2044.3|2038.3|23
1652919000000|2022-05-19 00:10:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1652919300000|2022-05-19 00:15:00|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|2049|2043|3
1652919600000|2022-05-19 00:20:00|2049|2043|2048.3|2042.3|2049|2043|2048|2042|13
1652919900000|2022-05-19 00:25:00|2048|2042|2048.3|2042.3|2048.5|2042.5|2048|2042|6
1652920200000|2022-05-19 00:30:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2047.8|2041.8|23
1652920500000|2022-05-19 00:35:00|2048.3|2042.3|2048.3|2042.3|2051.3|2045.3|2047.5|2041.5|28
1652920800000|2022-05-19 00:40:00|2048|2042|2047.8|2041.8|2048|2042|2047.5|2041.5|4
1652921100000|2022-05-19 00:45:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|14
1652921400000|2022-05-19 00:50:00|2047.5|2041.5|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|29
1652921700000|2022-05-19 00:55:00|2047.3|2041.3|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|38
1652922000000|2022-05-19 01:00:00|2047.3|2041.3|2052.1|2046.1|2053.1|2047.1|2047.3|2041.3|96
1652922300000|2022-05-19 01:05:00|2052.3|2046.3|2057|2051|2059.4|2053.4|2052.1|2046.1|94
1652922600000|2022-05-19 01:10:00|2057.3|2051.3|2063.3|2057.3|2063.5|2057.5|2057|2051|40
1652922900000|2022-05-19 01:15:00|2063.5|2057.5|2063.8|2057.8|2064.3|2058.3|2062|2056|33
1652923200000|2022-05-19 01:20:00|2064|2058|2065.5|2059.5|2065.5|2059.5|2064|2058|39
1652923500000|2022-05-19 01:25:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2063.5|2057.5|33
1652923800000|2022-05-19 01:30:00|2064.3|2058.3|2067.5|2061.5|2067.5|2061.5|2064.3|2058.3|44
1652924100000|2022-05-19 01:35:00|2067.8|2061.8|2067.5|2061.5|2068.5|2062.5|2067.3|2061.3|31
1652924400000|2022-05-19 01:40:00|2068.3|2062.3|2067.5|2061.5|2068.5|2062.5|2067.3|2061.3|30
1652924700000|2022-05-19 01:45:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|104
1652925000000|2022-05-19 01:50:00|2068|2062|2070.8|2064.8|2071.3|2065.3|2067.8|2061.8|73
1652925300000|2022-05-19 01:55:00|2070.5|2064.5|2068|2062|2070.8|2064.8|2067.5|2061.5|37
1652925600000|2022-05-19 02:00:00|2067.8|2061.8|2067.8|2061.8|2068|2062|2066.8|2060.8|37
1652925900000|2022-05-19 02:05:00|2067.5|2061.5|2065.8|2059.8|2067.8|2061.8|2065.5|2059.5|39
1652926200000|2022-05-19 02:10:00|2065.5|2059.5|2064.3|2058.3|2065.8|2059.8|2063.8|2057.8|31
1652926500000|2022-05-19 02:15:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|22
1652926800000|2022-05-19 02:20:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|34
1652927100000|2022-05-19 02:25:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064|2058|34
1652927400000|2022-05-19 02:30:00|2064.5|2058.5|2066.3|2060.3|2066.3|2060.3|2064.3|2058.3|27
1652927700000|2022-05-19 02:35:00|2066.5|2060.5|2067.3|2061.3|2067.5|2061.5|2066.5|2060.5|6
1652928000000|2022-05-19 02:40:00|2067|2061|2067.3|2061.3|2067.5|2061.5|2067|2061|42
1652928300000|2022-05-19 02:45:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067|2061|49
1652928600000|2022-05-19 02:50:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067|2061|26
1652928900000|2022-05-19 02:55:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|6
1652929200000|2022-05-19 03:00:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|2
1652929500000|2022-05-19 03:05:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2067.8|2061.8|4
1652929800000|2022-05-19 03:10:00|2068.5|2062.5|2069.5|2063.5|2069.5|2063.5|2067.5|2061.5|17
1652930100000|2022-05-19 03:15:00|2069.3|2063.3|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|5
1652930400000|2022-05-19 03:20:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.3|2062.3|3
1652930700000|2022-05-19 03:25:00|2069|2063|2068.8|2062.8|2069.3|2063.3|2068.8|2062.8|5
1652931000000|2022-05-19 03:30:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1652931300000|2022-05-19 03:35:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068|2062|4
1652931600000|2022-05-19 03:40:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652931900000|2022-05-19 03:45:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932200000|2022-05-19 03:50:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|14
1652932500000|2022-05-19 03:55:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932800000|2022-05-19 04:00:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|3
1652933100000|2022-05-19 04:05:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|3
1652933400000|2022-05-19 04:10:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2068|2062|13
1652933700000|2022-05-19 04:15:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068|2062|25
1652934600000|2022-05-19 04:30:00|2068|2062|2068|2062|2068.3|2062.3|2066.5|2060.5|16
1652934900000|2022-05-19 04:35:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2067.8|2061.8|13
1652935200000|2022-05-19 04:40:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|8
1652935500000|2022-05-19 04:45:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|7
1652935800000|2022-05-19 04:50:00|2068.8|2062.8|2068.3|2062.3|2068.8|2062.8|2068.3|2062.3|5
1652936100000|2022-05-19 04:55:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|19
1652936400000|2022-05-19 05:00:00|2068.3|2062.3|2068|2062|2068.5|2062.5|2067.8|2061.8|22
1652936700000|2022-05-19 05:05:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|42
1652937000000|2022-05-19 05:10:00|2068.3|2062.3|2067.3|2061.3|2068.3|2062.3|2067.3|2061.3|7
1652937300000|2022-05-19 05:15:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652937600000|2022-05-19 05:20:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652937900000|2022-05-19 05:25:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|15
1652938200000|2022-05-19 05:30:00|2067.3|2061.3|2066.5|2060.5|2067.3|2061.3|2066.3|2060.3|46
1652938500000|2022-05-19 05:35:00|2066.3|2060.3|2066.3|2060.3|2069|2063|2065.8|2059.8|56
1652938800000|2022-05-19 05:40:00|2066|2060|2067.3|2061.3|2067.5|2061.5|2065.8|2059.8|8
1652939100000|2022-05-19 05:45:00|2066.8|2060.8|2066.5|2060.5|2067.3|2061.3|2066.3|2060.3|15
1652939400000|2022-05-19 05:50:00|2066.8|2060.8|2066.3|2060.3|2067.3|2061.3|2066.3|2060.3|6
1652939700000|2022-05-19 05:55:00|2066.5|2060.5|2067|2061|2067.5|2061.5|2066.5|2060.5|19
1652940000000|2022-05-19 06:00:00|2067.3|2061.3|2068.8|2062.8|2068.8|2062.8|2067.3|2061.3|10
1652940300000|2022-05-19 06:05:00|2068.5|2062.5|2070.5|2064.5|2070.8|2064.8|2068.5|2062.5|40
1652940600000|2022-05-19 06:10:00|2070.8|2064.8|2072.3|2066.3|2073.8|2067.8|2070.8|2064.8|17
1652940900000|2022-05-19 06:15:00|2071.5|2065.5|2072.3|2066.3|2072.5|2066.5|2070.5|2064.5|13
1652941200000|2022-05-19 06:20:00|2072|2066|2074.5|2068.5|2074.5|2068.5|2070.8|2064.8|16
1652941500000|2022-05-19 06:25:00|2074|2068|2074.3|2068.3|2075.5|2069.5|2073.8|2067.8|33
1652941800000|2022-05-19 06:30:00|2073.8|2067.8|2069.8|2063.8|2073.8|2067.8|2069.8|2063.8|16
1652942100000|2022-05-19 06:35:00|2069.5|2063.5|2070.5|2064.5|2071|2065|2069.3|2063.3|12
1652942400000|2022-05-19 06:40:00|2070.3|2064.3|2069|2063|2072.3|2066.3|2068.3|2062.3|33
1652942700000|2022-05-19 06:45:00|2068.8|2062.8|2062|2056|2068.8|2062.8|2062|2056|40
1652943000000|2022-05-19 06:50:00|2062.3|2056.3|2063|2057|2063.3|2057.3|2061|2055|30
1652943300000|2022-05-19 06:55:00|2062.8|2056.8|2057.1|2051.1|2063.6|2057.6|2056.3|2050.3|111
1652943600000|2022-05-19 07:00:00|2057|2051|2056.4|2050.4|2058.5|2052.5|2051.6|2045.6|53
1652943900000|2022-05-19 07:05:00|2056.1|2050.1|2060.9|2054.9|2062.1|2056.1|2056.1|2050.1|47
1652944200000|2022-05-19 07:10:00|2060.4|2054.4|2061.6|2055.6|2063.9|2057.9|2060.4|2054.4|34
1652944500000|2022-05-19 07:15:00|2061.9|2055.9|2061.1|2055.1|2064.4|2058.4|2061.1|2055.1|25
1652944800000|2022-05-19 07:20:00|2061.4|2055.4|2060.9|2054.9|2061.4|2055.4|2059.4|2053.4|32
1652945100000|2022-05-19 07:25:00|2061.1|2055.1|2063.9|2057.9|2064.1|2058.1|2061.1|2055.1|31
1652945400000|2022-05-19 07:30:00|2064.1|2058.1|2067.4|2061.4|2067.9|2061.9|2063.6|2057.6|50
1652945700000|2022-05-19 07:35:00|2067.6|2061.6|2065.4|2059.4|2070.4|2064.4|2065.4|2059.4|59
1652946000000|2022-05-19 07:40:00|2065.6|2059.6|2067.1|2061.1|2067.9|2061.9|2065.6|2059.6|10
1652946300000|2022-05-19 07:45:00|2067.4|2061.4|2071.4|2065.4|2072.4|2066.4|2067.1|2061.1|58
1652946600000|2022-05-19 07:50:00|2071.6|2065.6|2069.4|2063.4|2071.9|2065.9|2068.9|2062.9|36
1652946900000|2022-05-19 07:55:00|2069.6|2063.6|2072.1|2066.1|2075.5|2069.5|2068.6|2062.6|44
1652947200000|2022-05-19 08:00:00|2071.9|2065.9|2063.6|2057.6|2073.9|2067.9|2061.6|2055.6|74
1652947500000|2022-05-19 08:05:00|2063.8|2057.8|2056.4|2050.4|2063.8|2057.8|2056.4|2050.4|41
1652947800000|2022-05-19 08:10:00|2056.6|2050.6|2057.6|2051.6|2059.5|2053.5|2056.6|2050.6|27
1652948100000|2022-05-19 08:15:00|2057.4|2051.4|2055.1|2049.1|2057.6|2051.6|2055.1|2049.1|22
1652948400000|2022-05-19 08:20:00|2055.4|2049.4|2055.1|2049.1|2057.6|2051.6|2053.4|2047.4|43
1652948700000|2022-05-19 08:25:00|2054.9|2048.9|2056.9|2050.9|2058.1|2052.1|2054.9|2048.9|28
1652949000000|2022-05-19 08:30:00|2057.1|2051.1|2053.1|2047.1|2057.1|2051.1|2050.9|2044.9|54
1652949300000|2022-05-19 08:35:00|2053.4|2047.4|2057.1|2051.1|2057.4|2051.4|2051.9|2045.9|22
1652949600000|2022-05-19 08:40:00|2057.4|2051.4|2055.4|2049.4|2058.4|2052.4|2055.4|2049.4|54
1652949900000|2022-05-19 08:45:00|2054.9|2048.9|2051.4|2045.4|2055.1|2049.1|2050.6|2044.6|29
1652950200000|2022-05-19 08:50:00|2051.1|2045.1|2055.1|2049.1|2056.5|2050.5|2050.6|2044.6|60
1652950500000|2022-05-19 08:55:00|2054.9|2048.9|2050.9|2044.9|2054.9|2048.9|2049.6|2043.6|53
1652950800000|2022-05-19 09:00:00|2050.6|2044.6|2048.1|2042.1|2050.6|2044.6|2047.6|2041.6|25
1652951100000|2022-05-19 09:05:00|2047.9|2041.9|2048.9|2042.9|2049.1|2043.1|2044.4|2038.4|54
1652951400000|2022-05-19 09:10:00|2048.1|2042.1|2045.6|2039.6|2050.1|2044.1|2045.6|2039.6|36
1652951700000|2022-05-19 09:15:00|2045.4|2039.4|2046.9|2040.9|2046.9|2040.9|2044.9|2038.9|19
1652952000000|2022-05-19 09:20:00|2046.6|2040.6|2049.6|2043.6|2050.6|2044.6|2046.6|2040.6|30
1652952300000|2022-05-19 09:25:00|2049.4|2043.4|2050.9|2044.9|2050.9|2044.9|2049.4|2043.4|14
1652952600000|2022-05-19 09:30:00|2050.6|2044.6|2050.6|2044.6|2052.4|2046.4|2050.1|2044.1|25
1652952900000|2022-05-19 09:35:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|6
1652953200000|2022-05-19 09:40:00|2049.9|2043.9|2048.6|2042.6|2049.9|2043.9|2048.4|2042.4|16
1652953500000|2022-05-19 09:45:00|2048.4|2042.4|2052.9|2046.9|2054.1|2048.1|2048.4|2042.4|32
1652953800000|2022-05-19 09:50:00|2052.6|2046.6|2043.4|2037.4|2053.1|2047.1|2043.3|2037.3|41
1652954100000|2022-05-19 09:55:00|2044.4|2038.4|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|13
1652954400000|2022-05-19 10:00:00|2044.6|2038.6|2031.9|2025.9|2044.6|2038.6|2028.1|2022.1|53
1652954700000|2022-05-19 10:05:00|2032|2026|2035.9|2029.9|2037.6|2031.6|2032|2026|60
1652955000000|2022-05-19 10:10:00|2035.6|2029.6|2036.4|2030.4|2039.1|2033.1|2035.6|2029.6|17
1652955300000|2022-05-19 10:15:00|2036.6|2030.6|2036.6|2030.6|2037.1|2031.1|2036.4|2030.4|6
1652955600000|2022-05-19 10:20:00|2036.9|2030.9|2036.9|2030.9|2037.4|2031.4|2036.6|2030.6|16
1652955900000|2022-05-19 10:25:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.6|2030.6|6
1652956200000|2022-05-19 10:30:00|2036.6|2030.6|2036.6|2030.6|2037.1|2031.1|2036.6|2030.6|33
1652956500000|2022-05-19 10:35:00|2036.9|2030.9|2032.6|2026.6|2037.4|2031.4|2032.4|2026.4|28
1652956800000|2022-05-19 10:40:00|2032.4|2026.4|2036.1|2030.1|2037.1|2031.1|2032.4|2026.4|27
1652957100000|2022-05-19 10:45:00|2036.4|2030.4|2039.6|2033.6|2039.9|2033.9|2036.4|2030.4|15
1652957400000|2022-05-19 10:50:00|2039.9|2033.9|2041.6|2035.6|2041.6|2035.6|2038.6|2032.6|22
1652957700000|2022-05-19 10:55:00|2041.4|2035.4|2040.1|2034.1|2041.4|2035.4|2039.6|2033.6|14
1652958000000|2022-05-19 11:00:00|2040.4|2034.4|2042.1|2036.1|2044.1|2038.1|2040.1|2034.1|33
1652958300000|2022-05-19 11:05:00|2042.4|2036.4|2042.9|2036.9|2044.4|2038.4|2038.9|2032.9|37
1652958600000|2022-05-19 11:10:00|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2040.4|2034.4|20
1652958900000|2022-05-19 11:15:00|2041.9|2035.9|2036.6|2030.6|2041.9|2035.9|2036.4|2030.4|19
1652959200000|2022-05-19 11:20:00|2036.4|2030.4|2042.4|2036.4|2042.4|2036.4|2035.6|2029.6|39
1652959500000|2022-05-19 11:25:00|2042.9|2036.9|2045.1|2039.1|2045.1|2039.1|2041.4|2035.4|42
1652959800000|2022-05-19 11:30:00|2044.9|2038.9|2042.1|2036.1|2044.9|2038.9|2042.1|2036.1|19
1652960100000|2022-05-19 11:35:00|2042.4|2036.4|2045.6|2039.6|2045.6|2039.6|2040.9|2034.9|26
1652960400000|2022-05-19 11:40:00|2045.4|2039.4|2043.6|2037.6|2045.4|2039.4|2043.6|2037.6|18
1652960700000|2022-05-19 11:45:00|2043.9|2037.9|2043.4|2037.4|2045.4|2039.4|2043.1|2037.1|40
1652961000000|2022-05-19 11:50:00|2043.6|2037.6|2039.6|2033.6|2044.1|2038.1|2037.6|2031.6|41
1652961300000|2022-05-19 11:55:00|2039.4|2033.4|2044.9|2038.9|2045.1|2039.1|2038.6|2032.6|42
1652961600000|2022-05-19 12:00:00|2045.1|2039.1|2040.1|2034.1|2045.1|2039.1|2040.1|2034.1|35
1652961900000|2022-05-19 12:05:00|2039.9|2033.9|2043.9|2037.9|2044.1|2038.1|2038.4|2032.4|61
1652962200000|2022-05-19 12:10:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.4|2038.4|24
1652962500000|2022-05-19 12:15:00|2044.6|2038.6|2042.1|2036.1|2044.9|2038.9|2041.9|2035.9|24
1652962800000|2022-05-19 12:20:00|2042.4|2036.4|2041.6|2035.6|2043.9|2037.9|2039.4|2033.4|42
1652963100000|2022-05-19 12:25:00|2042.5|2036.5|2044.6|2038.6|2045.1|2039.1|2042.5|2036.5|15
1652963400000|2022-05-19 12:30:00|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2043.4|2037.4|19
1652963700000|2022-05-19 12:35:00|2043.9|2037.9|2043.6|2037.6|2046.1|2040.1|2043.6|2037.6|21
1652964000000|2022-05-19 12:40:00|2043.4|2037.4|2046.1|2040.1|2046.1|2040.1|2043.4|2037.4|11
1652964300000|2022-05-19 12:45:00|2045.9|2039.9|2045.4|2039.4|2046.4|2040.4|2045.1|2039.1|15
1652964600000|2022-05-19 12:50:00|2044.6|2038.6|2041.4|2035.4|2045.1|2039.1|2040.9|2034.9|31
1652964900000|2022-05-19 12:55:00|2042.4|2036.4|2044.6|2038.6|2044.6|2038.6|2041.6|2035.6|22
1652965200000|2022-05-19 13:00:00|2044.9|2038.9|2047.1|2041.1|2049.5|2043.5|2043.4|2037.4|176
1652965500000|2022-05-19 13:05:00|2047.4|2041.4|2049.9|2043.9|2053.4|2047.4|2047.4|2041.4|55
1652965800000|2022-05-19 13:10:00|2050.1|2044.1|2053.9|2047.9|2053.9|2047.9|2049.6|2043.6|36
1652966100000|2022-05-19 13:15:00|2054.1|2048.1|2052.4|2046.4|2054.4|2048.4|2049.4|2043.4|53
1652966400000|2022-05-19 13:20:00|2052.1|2046.1|2054.9|2048.9|2056.1|2050.1|2051.6|2045.6|53
1652966700000|2022-05-19 13:25:00|2055.1|2049.1|2054.6|2048.6|2056.1|2050.1|2053.6|2047.6|40
1652967000000|2022-05-19 13:30:00|2055.1|2049.1|2056.9|2050.9|2059.6|2053.6|2054.9|2048.9|87
1652967300000|2022-05-19 13:35:00|2056.6|2050.6|2057.1|2051.1|2057.4|2051.4|2053.6|2047.6|61
1652967600000|2022-05-19 13:40:00|2057.9|2051.9|2056.6|2050.6|2058.9|2052.9|2056.1|2050.1|56
1652967900000|2022-05-19 13:45:00|2056.4|2050.4|2059.1|2053.1|2061.6|2055.6|2056.4|2050.4|75
1652968200000|2022-05-19 13:50:00|2058.9|2052.9|2058.6|2052.6|2059.9|2053.9|2056.1|2050.1|62
1652968500000|2022-05-19 13:55:00|2058.9|2052.9|2058.1|2052.1|2059.6|2053.6|2057.9|2051.9|41
1652968800000|2022-05-19 14:00:00|2057.9|2051.9|2053.4|2047.4|2057.9|2051.9|2053.4|2047.4|37
1652969100000|2022-05-19 14:05:00|2053.9|2047.9|2054.6|2048.6|2057.4|2051.4|2053.9|2047.9|38
1652969400000|2022-05-19 14:10:00|2054.1|2048.1|2057.1|2051.1|2061.1|2055.1|2053.9|2047.9|69
1652969700000|2022-05-19 14:15:00|2057.4|2051.4|2059.1|2053.1|2059.6|2053.6|2057.1|2051.1|44
1652970000000|2022-05-19 14:20:00|2058.9|2052.9|2055.9|2049.9|2060.1|2054.1|2053.4|2047.4|61
1652970300000|2022-05-19 14:25:00|2056.1|2050.1|2054.4|2048.4|2056.4|2050.4|2053.9|2047.9|66
1652970600000|2022-05-19 14:30:00|2054.1|2048.1|2053.6|2047.6|2054.4|2048.4|2053.6|2047.6|15
1652970900000|2022-05-19 14:35:00|2053.9|2047.9|2055.4|2049.4|2056.4|2050.4|2053.9|2047.9|30
1652971200000|2022-05-19 14:40:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2049.6|2043.6|34
1652971500000|2022-05-19 14:45:00|2056|2050|2054.6|2048.6|2056.6|2050.6|2054.6|2048.6|25
1652971800000|2022-05-19 14:50:00|2055.1|2049.1|2063.9|2057.9|2063.9|2057.9|2054.6|2048.6|56
1652972100000|2022-05-19 14:55:00|2064.1|2058.1|2065.9|2059.9|2066.4|2060.4|2062.1|2056.1|102
1652972400000|2022-05-19 15:00:00|2066.1|2060.1|2068.6|2062.6|2068.6|2062.6|2063.4|2057.4|74
1652972700000|2022-05-19 15:05:00|2068.9|2062.9|2066.4|2060.4|2070.4|2064.4|2066.4|2060.4|55
1652973000000|2022-05-19 15:10:00|2066.6|2060.6|2063.4|2057.4|2066.6|2060.6|2059.1|2053.1|59
1652973300000|2022-05-19 15:15:00|2063.1|2057.1|2066.4|2060.4|2068.4|2062.4|2063.1|2057.1|55
1652973600000|2022-05-19 15:20:00|2066.1|2060.1|2067.4|2061.4|2067.6|2061.6|2063.9|2057.9|44
1652973900000|2022-05-19 15:25:00|2067.6|2061.6|2068.1|2062.1|2069.6|2063.6|2066.6|2060.6|25
1652974200000|2022-05-19 15:30:00|2068.4|2062.4|2079.4|2073.4|2079.9|2073.9|2068.4|2062.4|66
1652974500000|2022-05-19 15:35:00|2079.6|2073.6|2079.4|2073.4|2081.9|2075.9|2078.4|2072.4|41
1652974800000|2022-05-19 15:40:00|2079.9|2073.9|2076.4|2070.4|2079.9|2073.9|2073.8|2067.8|39
1652975100000|2022-05-19 15:45:00|2076.6|2070.6|2081.4|2075.4|2082.6|2076.6|2076.4|2070.4|105
1652975400000|2022-05-19 15:50:00|2081.1|2075.1|2076.9|2070.9|2082.1|2076.1|2076.9|2070.9|68
1652975700000|2022-05-19 15:55:00|2077.1|2071.1|2077.6|2071.6|2077.9|2071.9|2074.4|2068.4|114
1652976000000|2022-05-19 16:00:00|2077.9|2071.9|2077.9|2071.9|2078.4|2072.4|2076.9|2070.9|35
1652976300000|2022-05-19 16:05:00|2077.6|2071.6|2078.1|2072.1|2078.4|2072.4|2077.1|2071.1|41
1652976600000|2022-05-19 16:10:00|2077.9|2071.9|2079.6|2073.6|2080.8|2074.8|2077.9|2071.9|32
1652976900000|2022-05-19 16:15:00|2079.9|2073.9|2078.6|2072.6|2080.1|2074.1|2078.4|2072.4|34
1652977200000|2022-05-19 16:20:00|2078.4|2072.4|2078.4|2072.4|2078.6|2072.6|2077.9|2071.9|55
1652977500000|2022-05-19 16:25:00|2078.1|2072.1|2078.9|2072.9|2079.4|2073.4|2078.1|2072.1|21
1652977800000|2022-05-19 16:30:00|2079.1|2073.1|2080.6|2074.6|2081.4|2075.4|2078.6|2072.6|10
1652978100000|2022-05-19 16:35:00|2080.9|2074.9|2079.9|2073.9|2081.1|2075.1|2079.9|2073.9|16
1652978400000|2022-05-19 16:40:00|2079.6|2073.6|2079.1|2073.1|2080.1|2074.1|2077.9|2071.9|30
1652978700000|2022-05-19 16:45:00|2078.6|2072.6|2076.4|2070.4|2081.6|2075.6|2076.4|2070.4|54
1652979000000|2022-05-19 16:50:00|2076.6|2070.6|2076.6|2070.6|2076.9|2070.9|2076.4|2070.4|53
1652979300000|2022-05-19 16:55:00|2076.8|2070.8|2076.8|2070.8|2077|2071|2076.6|2070.6|11
1653004800000|2022-05-20 00:00:00|2083.9|2077.9|2080.6|2074.6|2083.9|2077.9|2080.6|2074.6|8
1653005100000|2022-05-20 00:05:00|2080.4|2074.4|2080|2074|2080.4|2074.4|2080|2074|3
1653005400000|2022-05-20 00:10:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1653005700000|2022-05-20 00:15:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|4
1653006300000|2022-05-20 00:25:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|4
1653006600000|2022-05-20 00:30:00|2080.8|2074.8|2081.9|2075.9|2082.5|2076.5|2080.8|2074.8|8
1653007200000|2022-05-20 00:40:00|2082.3|2076.3|2082.1|2076.1|2083.1|2077.1|2082|2076|17
1653007500000|2022-05-20 00:45:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|2
1653007800000|2022-05-20 00:50:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|3
1653008100000|2022-05-20 00:55:00|2080.8|2074.8|2085|2079|2085.1|2079.1|2080.5|2074.5|11
1653008400000|2022-05-20 01:00:00|2084.8|2078.8|2079.3|2073.3|2084.8|2078.8|2078.6|2072.6|25
1653008700000|2022-05-20 01:05:00|2079|2073|2081.5|2075.5|2082.8|2076.8|2078.8|2072.8|26
1653009000000|2022-05-20 01:10:00|2081.3|2075.3|2081.8|2075.8|2082|2076|2080.3|2074.3|12
1653009300000|2022-05-20 01:15:00|2082.3|2076.3|2084|2078|2084.8|2078.8|2082.3|2076.3|44
1653009600000|2022-05-20 01:20:00|2084.3|2078.3|2085.5|2079.5|2086.3|2080.3|2084.3|2078.3|9
1653009900000|2022-05-20 01:25:00|2085.8|2079.8|2086.5|2080.5|2086.8|2080.8|2085.3|2079.3|12
1653010200000|2022-05-20 01:30:00|2086.8|2080.8|2093.9|2087.9|2094.1|2088.1|2086.8|2080.8|63
1653010500000|2022-05-20 01:35:00|2094.1|2088.1|2087.6|2081.6|2094.8|2088.8|2087.6|2081.6|19
1653010800000|2022-05-20 01:40:00|2087.9|2081.9|2089.3|2083.3|2090.1|2084.1|2087.9|2081.9|34
1653011100000|2022-05-20 01:45:00|2089|2083|2089|2083|2089|2083|2089|2083|1
1653011400000|2022-05-20 01:50:00|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.5|2081.5|14
1653011700000|2022-05-20 01:55:00|2087.5|2081.5|2088|2082|2088|2082|2087|2081|6
1653012300000|2022-05-20 02:05:00|2087.8|2081.8|2085|2079|2088|2082|2084.5|2078.5|19
1653012600000|2022-05-20 02:10:00|2084.8|2078.8|2084|2078|2085|2079|2083|2077|18
1653012900000|2022-05-20 02:15:00|2084.3|2078.3|2086.5|2080.5|2086.5|2080.5|2084.3|2078.3|12
1653013200000|2022-05-20 02:20:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.5|2080.5|7
1653013800000|2022-05-20 02:30:00|2086.5|2080.5|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|3
1653014400000|2022-05-20 02:40:00|2086|2080|2086.3|2080.3|2087|2081|2086|2080|16
1653014700000|2022-05-20 02:45:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.8|2079.8|10
1653015000000|2022-05-20 02:50:00|2085.8|2079.8|2086.3|2080.3|2086.3|2080.3|2085.8|2079.8|6
1653015300000|2022-05-20 02:55:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1653015600000|2022-05-20 03:00:00|2086.3|2080.3|2088.3|2082.3|2088.8|2082.8|2086.3|2080.3|12
1653016200000|2022-05-20 03:10:00|2088|2082|2087.5|2081.5|2088|2082|2086.5|2080.5|17
1653016500000|2022-05-20 03:15:00|2087.8|2081.8|2089.3|2083.3|2089.8|2083.8|2087.5|2081.5|22
1653017100000|2022-05-20 03:25:00|2089.5|2083.5|2089.5|2083.5|2089.8|2083.8|2088.5|2082.5|40
1653017400000|2022-05-20 03:30:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1653017700000|2022-05-20 03:35:00|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|4
1653018000000|2022-05-20 03:40:00|2090|2084|2092.3|2086.3|2092.5|2086.5|2090|2084|12
1653018900000|2022-05-20 03:55:00|2092.5|2086.5|2094|2088|2094.5|2088.5|2092.5|2086.5|9
1653019500000|2022-05-20 04:05:00|2093.8|2087.8|2091|2085|2093.8|2087.8|2089.5|2083.5|19
1653019800000|2022-05-20 04:10:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.3|2083.3|8
1653020100000|2022-05-20 04:15:00|2090|2084|2090.3|2084.3|2090.8|2084.8|2090|2084|23
1653020700000|2022-05-20 04:25:00|2090.8|2084.8|2096.8|2090.8|2097.1|2091.1|2090|2084|27
1653021000000|2022-05-20 04:30:00|2097|2091|2095.8|2089.8|2097.3|2091.3|2095.5|2089.5|11
1653021300000|2022-05-20 04:35:00|2096|2090|2098.3|2092.3|2098.8|2092.8|2095.8|2089.8|22
1653021600000|2022-05-20 04:40:00|2098|2092|2097.5|2091.5|2098|2092|2097|2091|5
1653021900000|2022-05-20 04:45:00|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.5|2091.5|7
1653022200000|2022-05-20 04:50:00|2098|2092|2098|2092|2098|2092|2097.8|2091.8|7
1653022500000|2022-05-20 04:55:00|2097.8|2091.8|2095.8|2089.8|2097.8|2091.8|2095.5|2089.5|11
1653022800000|2022-05-20 05:00:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|6
1653023100000|2022-05-20 05:05:00|2096|2090|2098.8|2092.8|2099|2093|2096|2090|21
1653023400000|2022-05-20 05:10:00|2098.5|2092.5|2099.8|2093.8|2099.8|2093.8|2097.8|2091.8|14
1653023700000|2022-05-20 05:15:00|2099.5|2093.5|2101.8|2095.8|2102|2096|2099.3|2093.3|21
1653024000000|2022-05-20 05:20:00|2102.9|2096.9|2118.6|2112.6|2121.4|2115.4|2102.8|2096.8|51
1653024300000|2022-05-20 05:25:00|2117.9|2111.9|2117.8|2111.8|2120.3|2114.3|2117.8|2111.8|21
1653024600000|2022-05-20 05:30:00|2118|2112|2116|2110|2118.3|2112.3|2111.8|2105.8|41
1653024900000|2022-05-20 05:35:00|2116.3|2110.3|2113.5|2107.5|2116.3|2110.3|2113|2107|11
1653025200000|2022-05-20 05:40:00|2113.3|2107.3|2117.8|2111.8|2118|2112|2113|2107|36
1653025500000|2022-05-20 05:45:00|2118|2112|2111.3|2105.3|2119.5|2113.5|2109.8|2103.8|37
1653025800000|2022-05-20 05:50:00|2111.5|2105.5|2110.5|2104.5|2111.5|2105.5|2108.8|2102.8|21
1653026100000|2022-05-20 05:55:00|2110.3|2104.3|2109.8|2103.8|2110.3|2104.3|2109|2103|14
1653026400000|2022-05-20 06:00:00|2110|2104|2111|2105|2111.5|2105.5|2109.5|2103.5|30
1653026700000|2022-05-20 06:05:00|2111.5|2105.5|2114.5|2108.5|2114.5|2108.5|2111.3|2105.3|14
1653027000000|2022-05-20 06:10:00|2115|2109|2116.3|2110.3|2116.5|2110.5|2115|2109|9
1653027300000|2022-05-20 06:15:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1653027600000|2022-05-20 06:20:00|2117.5|2111.5|2114|2108|2117.5|2111.5|2113.5|2107.5|10
1653027900000|2022-05-20 06:25:00|2113.8|2107.8|2109.5|2103.5|2114|2108|2109.5|2103.5|51
1653028200000|2022-05-20 06:30:00|2109.8|2103.8|2112.3|2106.3|2112.5|2106.5|2109.5|2103.5|20
1653028500000|2022-05-20 06:35:00|2112|2106|2122.3|2116.3|2122.3|2116.3|2112|2106|28
1653028800000|2022-05-20 06:40:00|2121.5|2115.5|2123|2117|2125.3|2119.3|2120.8|2114.8|40
1653029100000|2022-05-20 06:45:00|2122.3|2116.3|2121|2115|2122.3|2116.3|2119|2113|17
1653029400000|2022-05-20 06:50:00|2120|2114|2118|2112|2120|2114|2116.5|2110.5|16
1653029700000|2022-05-20 06:55:00|2117.9|2111.9|2121.4|2115.4|2121.6|2115.6|2117.9|2111.9|17
1653030000000|2022-05-20 07:00:00|2121.1|2115.1|2121.6|2115.6|2124.4|2118.4|2113.4|2107.4|77
1653030300000|2022-05-20 07:05:00|2120.9|2114.9|2123.6|2117.6|2124.1|2118.1|2115.4|2109.4|62
1653030600000|2022-05-20 07:10:00|2123.4|2117.4|2122.6|2116.6|2124.6|2118.6|2122.6|2116.6|13
1653030900000|2022-05-20 07:15:00|2122.9|2116.9|2123.1|2117.1|2123.9|2117.9|2120.1|2114.1|36
1653031200000|2022-05-20 07:20:00|2123.4|2117.4|2122.1|2116.1|2123.9|2117.9|2120.4|2114.4|41
1653031500000|2022-05-20 07:25:00|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2121.1|2115.1|18
1653031800000|2022-05-20 07:30:00|2122.6|2116.6|2123.1|2117.1|2123.4|2117.4|2122.6|2116.6|19
1653032100000|2022-05-20 07:35:00|2122.6|2116.6|2121.9|2115.9|2122.9|2116.9|2121.6|2115.6|25
1653032400000|2022-05-20 07:40:00|2122.1|2116.1|2123.4|2117.4|2124.4|2118.4|2121.9|2115.9|24
1653032700000|2022-05-20 07:45:00|2123.6|2117.6|2113|2107|2124.4|2118.4|2112|2106|50
1653033000000|2022-05-20 07:50:00|2113.3|2107.3|2117.1|2111.1|2118.1|2112.1|2113.3|2107.3|21
1653033300000|2022-05-20 07:55:00|2116.9|2110.9|2109.4|2103.4|2116.9|2110.9|2106|2100|38
1653033600000|2022-05-20 08:00:00|2109.6|2103.6|2116.4|2110.4|2116.4|2110.4|2104.9|2098.9|64
1653033900000|2022-05-20 08:05:00|2116.9|2110.9|2122.1|2116.1|2122.4|2116.4|2114.9|2108.9|51
1653034200000|2022-05-20 08:10:00|2122.4|2116.4|2123.9|2117.9|2124.1|2118.1|2122.4|2116.4|29
1653034500000|2022-05-20 08:15:00|2124.1|2118.1|2132.6|2126.6|2135.4|2129.4|2123.4|2117.4|52
1653034800000|2022-05-20 08:20:00|2132.9|2126.9|2132.6|2126.6|2134.1|2128.1|2131.9|2125.9|28
1653035100000|2022-05-20 08:25:00|2132.4|2126.4|2129.9|2123.9|2132.6|2126.6|2126.9|2120.9|43
1653035400000|2022-05-20 08:30:00|2130.1|2124.1|2131.4|2125.4|2132.4|2126.4|2130.1|2124.1|23
1653035700000|2022-05-20 08:35:00|2131.1|2125.1|2132.9|2126.9|2132.9|2126.9|2131.1|2125.1|12
1653036000000|2022-05-20 08:40:00|2133.1|2127.1|2138.1|2132.1|2138.6|2132.6|2132.9|2126.9|35
1653036300000|2022-05-20 08:45:00|2138.4|2132.4|2141.3|2135.3|2145.4|2139.4|2138.4|2132.4|43
1653036600000|2022-05-20 08:50:00|2141.6|2135.6|2140.6|2134.6|2142.9|2136.9|2138.6|2132.6|25
1653036900000|2022-05-20 08:55:00|2140.9|2134.9|2142.4|2136.4|2142.4|2136.4|2139.6|2133.6|25
1653037200000|2022-05-20 09:00:00|2142.1|2136.1|2144.4|2138.4|2144.4|2138.4|2140.6|2134.6|20
1653037500000|2022-05-20 09:05:00|2144.1|2138.1|2143.9|2137.9|2144.4|2138.4|2142.1|2136.1|14
1653037800000|2022-05-20 09:10:00|2143.6|2137.6|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|5
1653038100000|2022-05-20 09:15:00|2143.9|2137.9|2144.1|2138.1|2145.4|2139.4|2143.6|2137.6|21
1653038400000|2022-05-20 09:20:00|2143.9|2137.9|2144.4|2138.4|2144.6|2138.6|2143.4|2137.4|12
1653038700000|2022-05-20 09:25:00|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2143.4|2137.4|15
1653039000000|2022-05-20 09:30:00|2143.9|2137.9|2147.9|2141.9|2148.1|2142.1|2143.4|2137.4|34
1653039300000|2022-05-20 09:35:00|2147.1|2141.1|2146.6|2140.6|2147.4|2141.4|2145.6|2139.6|12
1653039600000|2022-05-20 09:40:00|2146.4|2140.4|2146.1|2140.1|2146.9|2140.9|2145.9|2139.9|16
1653039900000|2022-05-20 09:45:00|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.1|2139.1|20
1653040200000|2022-05-20 09:50:00|2146.4|2140.4|2145.9|2139.9|2146.4|2140.4|2145.1|2139.1|16
1653040500000|2022-05-20 09:55:00|2146.1|2140.1|2146.9|2140.9|2148.4|2142.4|2145.9|2139.9|30
1653040800000|2022-05-20 10:00:00|2146.6|2140.6|2146.6|2140.6|2147.1|2141.1|2146.4|2140.4|7
1653041100000|2022-05-20 10:05:00|2146.4|2140.4|2144.9|2138.9|2146.4|2140.4|2144.4|2138.4|30
1653041400000|2022-05-20 10:10:00|2144.6|2138.6|2145.9|2139.9|2146.4|2140.4|2140.6|2134.6|32
1653041700000|2022-05-20 10:15:00|2145.6|2139.6|2141.1|2135.1|2145.6|2139.6|2139.4|2133.4|29
1653042000000|2022-05-20 10:20:00|2140.9|2134.9|2141.9|2135.9|2142.4|2136.4|2140.9|2134.9|18
1653042300000|2022-05-20 10:25:00|2141.6|2135.6|2139.4|2133.4|2141.9|2135.9|2138.9|2132.9|25
1653042600000|2022-05-20 10:30:00|2139.1|2133.1|2142.4|2136.4|2142.4|2136.4|2139.1|2133.1|20
1653042900000|2022-05-20 10:35:00|2142.1|2136.1|2140.4|2134.4|2142.1|2136.1|2140.4|2134.4|13
1653043200000|2022-05-20 10:40:00|2140.1|2134.1|2140.6|2134.6|2141.4|2135.4|2140.1|2134.1|19
1653043500000|2022-05-20 10:45:00|2140.4|2134.4|2140.9|2134.9|2141.1|2135.1|2140.4|2134.4|6
1653043800000|2022-05-20 10:50:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2140.6|2134.6|7
1653044100000|2022-05-20 10:55:00|2141.1|2135.1|2140.1|2134.1|2141.1|2135.1|2139.6|2133.6|6
1653044400000|2022-05-20 11:00:00|2139.9|2133.9|2138.9|2132.9|2139.9|2133.9|2138.9|2132.9|11
1653044700000|2022-05-20 11:05:00|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2137.9|2131.9|2
1653045000000|2022-05-20 11:10:00|2137.6|2131.6|2136.6|2130.6|2137.9|2131.9|2134.6|2128.6|18
1653045300000|2022-05-20 11:15:00|2136.9|2130.9|2134.1|2128.1|2137.4|2131.4|2134.1|2128.1|30
1653045600000|2022-05-20 11:20:00|2133.9|2127.9|2138.4|2132.4|2138.9|2132.9|2133.1|2127.1|28
1653045900000|2022-05-20 11:25:00|2138.6|2132.6|2139.1|2133.1|2142.6|2136.6|2138.6|2132.6|24
1653046200000|2022-05-20 11:30:00|2139.4|2133.4|2139.4|2133.4|2140.6|2134.6|2139.1|2133.1|35
1653046500000|2022-05-20 11:35:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2136.3|2130.3|42
1653046800000|2022-05-20 11:40:00|2139.4|2133.4|2139.9|2133.9|2141.1|2135.1|2138.9|2132.9|28
1653047100000|2022-05-20 11:45:00|2140.1|2134.1|2141.9|2135.9|2142.1|2136.1|2139.9|2133.9|31
1653047400000|2022-05-20 11:50:00|2142.1|2136.1|2143.6|2137.6|2145.4|2139.4|2140.4|2134.4|38
1653047700000|2022-05-20 11:55:00|2143.4|2137.4|2137|2131|2143.4|2137.4|2137|2131|43
1653048000000|2022-05-20 12:00:00|2137.5|2131.5|2142.9|2136.9|2143.9|2137.9|2137.5|2131.5|42
1653048300000|2022-05-20 12:05:00|2143.1|2137.1|2144.6|2138.6|2144.6|2138.6|2143.1|2137.1|19
1653048600000|2022-05-20 12:10:00|2144.4|2138.4|2141.4|2135.4|2144.9|2138.9|2141.1|2135.1|18
1653048900000|2022-05-20 12:15:00|2141.1|2135.1|2139.4|2133.4|2141.9|2135.9|2139.4|2133.4|19
1653049200000|2022-05-20 12:20:00|2139.6|2133.6|2139.9|2133.9|2142.4|2136.4|2139.6|2133.6|28
1653049500000|2022-05-20 12:25:00|2139.4|2133.4|2137.9|2131.9|2139.9|2133.9|2137.4|2131.4|34
1653049800000|2022-05-20 12:30:00|2138.1|2132.1|2137.4|2131.4|2138.6|2132.6|2136.1|2130.1|13
1653050100000|2022-05-20 12:35:00|2137.6|2131.6|2134.1|2128.1|2138.4|2132.4|2134.1|2128.1|20
1653050400000|2022-05-20 12:40:00|2134.4|2128.4|2131.4|2125.4|2134.6|2128.6|2131.1|2125.1|20
1653050700000|2022-05-20 12:45:00|2130.6|2124.6|2130.6|2124.6|2131.4|2125.4|2129.6|2123.6|15
1653051000000|2022-05-20 12:50:00|2131.4|2125.4|2131.1|2125.1|2131.6|2125.6|2130.4|2124.4|22
1653051300000|2022-05-20 12:55:00|2132.1|2126.1|2132.6|2126.6|2133.9|2127.9|2131.4|2125.4|34
1653051600000|2022-05-20 13:00:00|2132.9|2126.9|2140.4|2134.4|2140.4|2134.4|2132.6|2126.6|154
1653051900000|2022-05-20 13:05:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2138.9|2132.9|45
1653052200000|2022-05-20 13:10:00|2141.4|2135.4|2136.4|2130.4|2141.9|2135.9|2135.4|2129.4|30
1653052500000|2022-05-20 13:15:00|2136.6|2130.6|2133.6|2127.6|2137.4|2131.4|2132.6|2126.6|57
1653052800000|2022-05-20 13:20:00|2133.4|2127.4|2134.9|2128.9|2135.6|2129.6|2133.1|2127.1|26
1653053100000|2022-05-20 13:25:00|2135.1|2129.1|2138.6|2132.6|2138.6|2132.6|2134.9|2128.9|29
1653053400000|2022-05-20 13:30:00|2138.9|2132.9|2138.9|2132.9|2140.4|2134.4|2137.6|2131.6|29
1653053700000|2022-05-20 13:35:00|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2136.1|2130.1|52
1653054000000|2022-05-20 13:40:00|2139.9|2133.9|2138.6|2132.6|2142.4|2136.4|2137.4|2131.4|39
1653054300000|2022-05-20 13:45:00|2138.9|2132.9|2140.9|2134.9|2141.4|2135.4|2137.9|2131.9|36
1653054600000|2022-05-20 13:50:00|2141.1|2135.1|2140.6|2134.6|2141.9|2135.9|2139.9|2133.9|33
1653054900000|2022-05-20 13:55:00|2140.9|2134.9|2144.1|2138.1|2144.5|2138.5|2139.1|2133.1|56
1653055200000|2022-05-20 14:00:00|2144.5|2138.5|2140.6|2134.6|2144.6|2138.6|2140.4|2134.4|39
1653055500000|2022-05-20 14:05:00|2140.9|2134.9|2139.4|2133.4|2141.4|2135.4|2137.1|2131.1|48
1653055800000|2022-05-20 14:10:00|2139.6|2133.6|2136.6|2130.6|2140.1|2134.1|2134.1|2128.1|40
1653056100000|2022-05-20 14:15:00|2136.9|2130.9|2140.1|2134.1|2140.4|2134.4|2136.4|2130.4|28
1653056400000|2022-05-20 14:20:00|2140.6|2134.6|2137.6|2131.6|2141.6|2135.6|2137.6|2131.6|39
1653056700000|2022-05-20 14:25:00|2138.4|2132.4|2141.4|2135.4|2142.9|2136.9|2138.4|2132.4|64
1653057000000|2022-05-20 14:30:00|2141.1|2135.1|2137.4|2131.4|2141.1|2135.1|2137.4|2131.4|24
1653057300000|2022-05-20 14:35:00|2137.1|2131.1|2136.6|2130.6|2137.9|2131.9|2135.4|2129.4|44
1653057600000|2022-05-20 14:40:00|2136.9|2130.9|2137.9|2131.9|2138.4|2132.4|2136.6|2130.6|34
1653057900000|2022-05-20 14:45:00|2137.6|2131.6|2139.1|2133.1|2140.4|2134.4|2137.6|2131.6|20
1653058200000|2022-05-20 14:50:00|2139.4|2133.4|2133.9|2127.9|2140.1|2134.1|2133.6|2127.6|51
1653058500000|2022-05-20 14:55:00|2134.1|2128.1|2138.9|2132.9|2138.9|2132.9|2132.6|2126.6|52
1653058800000|2022-05-20 15:00:00|2139.1|2133.1|2147.6|2141.6|2147.6|2141.6|2139.1|2133.1|42
1653059100000|2022-05-20 15:05:00|2147.4|2141.4|2156.3|2150.3|2156.3|2150.3|2147.4|2141.4|68
1653059400000|2022-05-20 15:10:00|2156.5|2150.5|2161.4|2155.4|2161.8|2155.8|2153|2147|80
1653059700000|2022-05-20 15:15:00|2161.6|2155.6|2165.6|2159.6|2166.6|2160.6|2158.6|2152.6|272
1653060000000|2022-05-20 15:20:00|2165.9|2159.9|2162.6|2156.6|2165.9|2159.9|2158.4|2152.4|67
1653060300000|2022-05-20 15:25:00|2162.9|2156.9|2156.4|2150.4|2162.9|2156.9|2156.4|2150.4|44
1653060600000|2022-05-20 15:30:00|2155.6|2149.6|2158.6|2152.6|2158.6|2152.6|2155.6|2149.6|66
1653060900000|2022-05-20 15:35:00|2158.4|2152.4|2152.4|2146.4|2159.6|2153.6|2151.6|2145.6|49
1653061200000|2022-05-20 15:40:00|2152.1|2146.1|2155.1|2149.1|2156.6|2150.6|2150.6|2144.6|31
1653061500000|2022-05-20 15:45:00|2154.9|2148.9|2154.6|2148.6|2156.9|2150.9|2154.6|2148.6|25
1653061800000|2022-05-20 15:50:00|2154.9|2148.9|2157.9|2151.9|2157.9|2151.9|2154.4|2148.4|26
1653062100000|2022-05-20 15:55:00|2158.4|2152.4|2154.6|2148.6|2158.4|2152.4|2154.6|2148.6|32
1653062400000|2022-05-20 16:00:00|2154.4|2148.4|2148.1|2142.1|2154.4|2148.4|2147.9|2141.9|40
1653062700000|2022-05-20 16:05:00|2148.4|2142.4|2149.4|2143.4|2149.6|2143.6|2145.9|2139.9|29
1653063000000|2022-05-20 16:10:00|2148.4|2142.4|2147.6|2141.6|2148.4|2142.4|2146.4|2140.4|47
1653063300000|2022-05-20 16:15:00|2147.9|2141.9|2148.6|2142.6|2148.6|2142.6|2147.4|2141.4|22
1653063600000|2022-05-20 16:20:00|2148.4|2142.4|2153.4|2147.4|2153.6|2147.6|2148.4|2142.4|63
1653063900000|2022-05-20 16:25:00|2154.1|2148.1|2158.9|2152.9|2158.9|2152.9|2153.9|2147.9|33
1653064200000|2022-05-20 16:30:00|2158.6|2152.6|2165.1|2159.1|2169|2163|2158.6|2152.6|47
1653064500000|2022-05-20 16:35:00|2165.4|2159.4|2166.4|2160.4|2166.4|2160.4|2164.4|2158.4|27
1653064800000|2022-05-20 16:40:00|2166.1|2160.1|2164.9|2158.9|2166.4|2160.4|2164.4|2158.4|26
1653065100000|2022-05-20 16:45:00|2164.4|2158.4|2173.1|2167.1|2173.6|2167.6|2164.4|2158.4|37
1653065400000|2022-05-20 16:50:00|2172.6|2166.6|2180.4|2174.4|2180.4|2174.4|2172.6|2166.6|67
1653065700000|2022-05-20 16:55:00|2180.6|2174.6|2182.9|2176.9|2182.9|2176.9|2178.9|2172.9|102
1653264000000|2022-05-23 00:00:00|2171.3|2152.5|2163.3|2157.3|2171.3|2157.4|2163.3|2152.5|3
1653264300000|2022-05-23 00:05:00|2163|2157|2163.8|2157.8|2163.8|2157.8|2163|2157|6
1653264600000|2022-05-23 00:10:00|2164|2158|2167.1|2161.1|2167.4|2161.4|2164|2158|7
1653264900000|2022-05-23 00:15:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653265200000|2022-05-23 00:20:00|2167.5|2161.5|2172|2166|2172|2166|2167.5|2161.5|8
1653265500000|2022-05-23 00:25:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653266100000|2022-05-23 00:35:00|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2169.3|2163.3|14
1653266400000|2022-05-23 00:40:00|2170|2164|2170|2164|2170|2164|2169.8|2163.8|7
1653266700000|2022-05-23 00:45:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|4
1653267600000|2022-05-23 01:00:00|2169.8|2163.8|2167.8|2161.8|2170|2164|2167.3|2161.3|104
1653267900000|2022-05-23 01:05:00|2167.3|2161.3|2164.5|2158.5|2167.3|2161.3|2164.3|2158.3|37
1653268200000|2022-05-23 01:10:00|2164.8|2158.8|2164|2158|2165|2159|2162.6|2156.6|41
1653268500000|2022-05-23 01:15:00|2164.3|2158.3|2166.3|2160.3|2166.5|2160.5|2164.3|2158.3|5
1653268800000|2022-05-23 01:20:00|2166|2160|2164.3|2158.3|2166|2160|2163.8|2157.8|21
1653269100000|2022-05-23 01:25:00|2164.5|2158.5|2165.8|2159.8|2165.8|2159.8|2164.3|2158.3|43
1653269400000|2022-05-23 01:30:00|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165|2159|45
1653269700000|2022-05-23 01:35:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165|2159|62
1653270000000|2022-05-23 01:40:00|2165|2159|2165.3|2159.3|2165.8|2159.8|2164|2158|44
1653270300000|2022-05-23 01:45:00|2165|2159|2164.5|2158.5|2165.5|2159.5|2164.5|2158.5|21
1653270600000|2022-05-23 01:50:00|2164.8|2158.8|2164|2158|2165.3|2159.3|2164|2158|46
1653270900000|2022-05-23 01:55:00|2163.8|2157.8|2165|2159|2165|2159|2162|2156|36
1653271200000|2022-05-23 02:00:00|2165.3|2159.3|2165.5|2159.5|2166|2160|2165|2159|13
1653271500000|2022-05-23 02:05:00|2165.8|2159.8|2165.8|2159.8|2166|2160|2165.8|2159.8|7
1653271800000|2022-05-23 02:10:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|36
1653272100000|2022-05-23 02:15:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|6
1653272400000|2022-05-23 02:20:00|2165.5|2159.5|2170.3|2164.3|2170.3|2164.3|2165.5|2159.5|10
1653272700000|2022-05-23 02:25:00|2170.5|2164.5|2173.3|2167.3|2173.3|2167.3|2170.5|2164.5|19
1653273000000|2022-05-23 02:30:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1653273900000|2022-05-23 02:45:00|2173|2167|2173|2167|2173|2167|2172.5|2166.5|5
1653274200000|2022-05-23 02:50:00|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|4
1653274500000|2022-05-23 02:55:00|2173.3|2167.3|2173.8|2167.8|2174.5|2168.5|2173.3|2167.3|4
1653274800000|2022-05-23 03:00:00|2174|2168|2175.3|2169.3|2175.3|2169.3|2174|2168|5
1653275100000|2022-05-23 03:05:00|2175.5|2169.5|2175.8|2169.8|2176.5|2170.5|2175.5|2169.5|19
1653275700000|2022-05-23 03:15:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|8
1653276000000|2022-05-23 03:20:00|2175.5|2169.5|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|3
1653276300000|2022-05-23 03:25:00|2175.3|2169.3|2169.8|2163.8|2175.3|2169.3|2169.8|2163.8|14
1653276600000|2022-05-23 03:30:00|2169.5|2163.5|2171.3|2165.3|2171.3|2165.3|2169.5|2163.5|11
1653277200000|2022-05-23 03:40:00|2171.5|2165.5|2172|2166|2172|2166|2171.3|2165.3|10
1653277500000|2022-05-23 03:45:00|2172.3|2166.3|2172.5|2166.5|2173.3|2167.3|2172.3|2166.3|4
1653277800000|2022-05-23 03:50:00|2172.3|2166.3|2171|2165|2172.3|2166.3|2171|2165|3
1653278100000|2022-05-23 03:55:00|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1653278400000|2022-05-23 04:00:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|3
1653279000000|2022-05-23 04:10:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169|2163|7
1653279300000|2022-05-23 04:15:00|2169.3|2163.3|2170|2164|2170|2164|2169.3|2163.3|4
1653279600000|2022-05-23 04:20:00|2169.8|2163.8|2168.8|2162.8|2169.8|2163.8|2168.5|2162.5|21
1653279900000|2022-05-23 04:25:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1653280200000|2022-05-23 04:30:00|2168.8|2162.8|2169|2163|2169.3|2163.3|2168.8|2162.8|5
1653280500000|2022-05-23 04:35:00|2169.3|2163.3|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|5
1653280800000|2022-05-23 04:40:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|10
1653281100000|2022-05-23 04:45:00|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|25
1653281400000|2022-05-23 04:50:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|3
1653281700000|2022-05-23 04:55:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|6
1653282000000|2022-05-23 05:00:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|7
1653282300000|2022-05-23 05:05:00|2169.3|2163.3|2171.8|2165.8|2172|2166|2169|2163|13
1653282600000|2022-05-23 05:10:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|14
1653282900000|2022-05-23 05:15:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.3|2164.3|7
1653283200000|2022-05-23 05:20:00|2170.5|2164.5|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|6
1653283500000|2022-05-23 05:25:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|10
1653283800000|2022-05-23 05:30:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170|2164|9
1653284100000|2022-05-23 05:35:00|2170.5|2164.5|2167.8|2161.8|2170.5|2164.5|2166.5|2160.5|15
1653284400000|2022-05-23 05:40:00|2167.5|2161.5|2167|2161|2167.8|2161.8|2166|2160|12
1653284700000|2022-05-23 05:45:00|2167.3|2161.3|2174.8|2168.8|2174.8|2168.8|2167|2161|24
1653285000000|2022-05-23 05:50:00|2175|2169|2182.8|2176.8|2182.8|2176.8|2175|2169|22
1653285300000|2022-05-23 05:55:00|2183|2177|2182|2176|2185.3|2179.3|2181.6|2175.6|14
1653285600000|2022-05-23 06:00:00|2182.3|2176.3|2188|2182|2188.3|2182.3|2182.3|2176.3|15
1653285900000|2022-05-23 06:05:00|2188.3|2182.3|2186.5|2180.5|2191|2185|2182.3|2176.3|38
1653286200000|2022-05-23 06:10:00|2186.8|2180.8|2189|2183|2189|2183|2186.8|2180.8|11
1653286500000|2022-05-23 06:15:00|2189.5|2183.5|2194.5|2188.5|2195.8|2189.8|2189|2183|18
1653286800000|2022-05-23 06:20:00|2194.3|2188.3|2194|2188|2195.3|2189.3|2191.8|2185.8|22
1653287100000|2022-05-23 06:25:00|2194.3|2188.3|2191.8|2185.8|2195|2189|2191|2185|20
1653287400000|2022-05-23 06:30:00|2193|2187|2191.8|2185.8|2193|2187|2191.5|2185.5|7
1653287700000|2022-05-23 06:35:00|2191.5|2185.5|2191.8|2185.8|2192.3|2186.3|2190.5|2184.5|17
1653288000000|2022-05-23 06:40:00|2192|2186|2192.8|2186.8|2195|2189|2192|2186|14
1653288300000|2022-05-23 06:45:00|2193.5|2187.5|2193.8|2187.8|2196.8|2190.8|2193.5|2187.5|34
1653288600000|2022-05-23 06:50:00|2194.3|2188.3|2184.3|2178.3|2194.3|2188.3|2184.3|2178.3|29
1653288900000|2022-05-23 06:55:00|2184.4|2178.4|2193.5|2187.5|2193.5|2187.5|2184.4|2178.4|63
1653289200000|2022-05-23 07:00:00|2193.4|2187.4|2191.6|2185.6|2193.4|2187.4|2179.9|2173.9|99
1653289500000|2022-05-23 07:05:00|2191.4|2185.4|2183|2177|2191.4|2185.4|2180.1|2174.1|52
1653289800000|2022-05-23 07:10:00|2182.9|2176.9|2184.4|2178.4|2184.4|2178.4|2173.4|2167.4|57
1653290100000|2022-05-23 07:15:00|2184.6|2178.6|2183.4|2177.4|2186.4|2180.4|2182.9|2176.9|20
1653290400000|2022-05-23 07:20:00|2183.6|2177.6|2182.6|2176.6|2183.6|2177.6|2181.6|2175.6|7
1653290700000|2022-05-23 07:25:00|2182.9|2176.9|2182.4|2176.4|2186.3|2180.3|2179.9|2173.9|35
1653291000000|2022-05-23 07:30:00|2182.1|2176.1|2183.1|2177.1|2184.4|2178.4|2181.9|2175.9|13
1653291300000|2022-05-23 07:35:00|2182.9|2176.9|2179.1|2173.1|2182.9|2176.9|2179.1|2173.1|17
1653291600000|2022-05-23 07:40:00|2178.9|2172.9|2177.1|2171.1|2179.1|2173.1|2175.9|2169.9|33
1653291900000|2022-05-23 07:45:00|2176.9|2170.9|2176.1|2170.1|2177.4|2171.4|2175.9|2169.9|16
1653292200000|2022-05-23 07:50:00|2176.4|2170.4|2175.9|2169.9|2177.6|2171.6|2175.6|2169.6|12
1653292500000|2022-05-23 07:55:00|2175.6|2169.6|2179.9|2173.9|2179.9|2173.9|2174.4|2168.4|19
1653292800000|2022-05-23 08:00:00|2179.6|2173.6|2188.9|2182.9|2188.9|2182.9|2179.6|2173.6|43
1653293100000|2022-05-23 08:05:00|2188.6|2182.6|2187.9|2181.9|2188.6|2182.6|2187.4|2181.4|6
1653293400000|2022-05-23 08:10:00|2188.1|2182.1|2188.1|2182.1|2190.1|2184.1|2186.6|2180.6|38
1653293700000|2022-05-23 08:15:00|2187.9|2181.9|2188.6|2182.6|2190.1|2184.1|2187.9|2181.9|18
1653294000000|2022-05-23 08:20:00|2188.4|2182.4|2184.9|2178.9|2188.4|2182.4|2184.9|2178.9|28
1653294300000|2022-05-23 08:25:00|2184.6|2178.6|2180.1|2174.1|2184.6|2178.6|2179.4|2173.4|58
1653294600000|2022-05-23 08:30:00|2179.9|2173.9|2176.1|2170.1|2179.9|2173.9|2176.1|2170.1|19
1653294900000|2022-05-23 08:35:00|2175.9|2169.9|2174.9|2168.9|2176.1|2170.1|2171.9|2165.9|52
1653295200000|2022-05-23 08:40:00|2174.4|2168.4|2179.1|2173.1|2181.1|2175.1|2174.4|2168.4|42
1653295500000|2022-05-23 08:45:00|2178.9|2172.9|2180.1|2174.1|2180.4|2174.4|2178.9|2172.9|10
1653295800000|2022-05-23 08:50:00|2180.4|2174.4|2180.6|2174.6|2182.4|2176.4|2177.9|2171.9|39
1653296100000|2022-05-23 08:55:00|2180.4|2174.4|2185.6|2179.6|2186.1|2180.1|2179.9|2173.9|34
1653296400000|2022-05-23 09:00:00|2186.6|2180.6|2184.1|2178.1|2186.6|2180.6|2180.9|2174.9|42
1653296700000|2022-05-23 09:05:00|2184.6|2178.6|2183.6|2177.6|2185.1|2179.1|2181.4|2175.4|22
1653297000000|2022-05-23 09:10:00|2183.9|2177.9|2183.4|2177.4|2185.9|2179.9|2183.4|2177.4|12
1653297300000|2022-05-23 09:15:00|2183.1|2177.1|2179.9|2173.9|2183.4|2177.4|2179.9|2173.9|14
1653297600000|2022-05-23 09:20:00|2179.4|2173.4|2182.1|2176.1|2183.4|2177.4|2178.6|2172.6|20
1653297900000|2022-05-23 09:25:00|2181.9|2175.9|2182.1|2176.1|2182.4|2176.4|2181.9|2175.9|4
1653298200000|2022-05-23 09:30:00|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2181.6|2175.6|18
1653298500000|2022-05-23 09:35:00|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2181.6|2175.6|4
1653298800000|2022-05-23 09:40:00|2182.4|2176.4|2184.9|2178.9|2184.9|2178.9|2182.1|2176.1|15
1653299100000|2022-05-23 09:45:00|2185.1|2179.1|2183.1|2177.1|2185.4|2179.4|2183.1|2177.1|18
1653299400000|2022-05-23 09:50:00|2182.9|2176.9|2179.1|2173.1|2182.9|2176.9|2178.9|2172.9|18
1653299700000|2022-05-23 09:55:00|2178.9|2172.9|2177.6|2171.6|2178.9|2172.9|2176.1|2170.1|15
1653300000000|2022-05-23 10:00:00|2176.6|2170.6|2175.4|2169.4|2176.6|2170.6|2174.9|2168.9|17
1653300300000|2022-05-23 10:05:00|2175.9|2169.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|8
1653300600000|2022-05-23 10:10:00|2176.1|2170.1|2177.1|2171.1|2179.1|2173.1|2176.1|2170.1|18
1653300900000|2022-05-23 10:15:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|24
1653301200000|2022-05-23 10:20:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2175.6|2169.6|17
1653301500000|2022-05-23 10:25:00|2176.9|2170.9|2173.4|2167.4|2177.1|2171.1|2173.4|2167.4|19
1653301800000|2022-05-23 10:30:00|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2169.9|2163.9|28
1653302100000|2022-05-23 10:35:00|2172.1|2166.1|2169.4|2163.4|2172.1|2166.1|2169.4|2163.4|13
1653302400000|2022-05-23 10:40:00|2170.4|2164.4|2171.6|2165.6|2171.9|2165.9|2170.1|2164.1|13
1653302700000|2022-05-23 10:45:00|2171.9|2165.9|2174.6|2168.6|2174.9|2168.9|2171.9|2165.9|11
1653303000000|2022-05-23 10:50:00|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2173.9|2167.9|4
1653303300000|2022-05-23 10:55:00|2174.4|2168.4|2177.6|2171.6|2178.4|2172.4|2174.4|2168.4|17
1653303600000|2022-05-23 11:00:00|2177.4|2171.4|2178|2172|2178|2172|2173.9|2167.9|28
1653303900000|2022-05-23 11:05:00|2178.3|2172.3|2178.9|2172.9|2178.9|2172.9|2176.9|2170.9|15
1653304200000|2022-05-23 11:10:00|2179.1|2173.1|2183.1|2177.1|2183.4|2177.4|2179.1|2173.1|29
1653304500000|2022-05-23 11:15:00|2182.9|2176.9|2181.6|2175.6|2182.9|2176.9|2179.6|2173.6|25
1653304800000|2022-05-23 11:20:00|2181.4|2175.4|2175.6|2169.6|2181.4|2175.4|2174.1|2168.1|30
1653305100000|2022-05-23 11:25:00|2175.4|2169.4|2169.9|2163.9|2175.4|2169.4|2169.9|2163.9|34
1653305400000|2022-05-23 11:30:00|2169.4|2163.4|2169.1|2163.1|2171.1|2165.1|2168.6|2162.6|32
1653305700000|2022-05-23 11:35:00|2169.4|2163.4|2168.9|2162.9|2169.6|2163.6|2164.6|2158.6|49
1653306000000|2022-05-23 11:40:00|2168.6|2162.6|2166.1|2160.1|2169.4|2163.4|2164.6|2158.6|26
1653306300000|2022-05-23 11:45:00|2166.4|2160.4|2168.9|2162.9|2169.4|2163.4|2165.6|2159.6|53
1653306600000|2022-05-23 11:50:00|2169.1|2163.1|2165.6|2159.6|2170.4|2164.4|2165.4|2159.4|39
1653306900000|2022-05-23 11:55:00|2165.9|2159.9|2166.1|2160.1|2166.9|2160.9|2164.9|2158.9|20
1653307200000|2022-05-23 12:00:00|2166.4|2160.4|2168.9|2162.9|2170.1|2164.1|2166.4|2160.4|33
1653307500000|2022-05-23 12:05:00|2169.1|2163.1|2173.9|2167.9|2174.4|2168.4|2168.4|2162.4|43
1653307800000|2022-05-23 12:10:00|2174.1|2168.1|2172.6|2166.6|2174.4|2168.4|2172.6|2166.6|9
1653308100000|2022-05-23 12:15:00|2172.4|2166.4|2170.1|2164.1|2172.4|2166.4|2168.4|2162.4|19
1653308400000|2022-05-23 12:20:00|2170.4|2164.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|8
1653308700000|2022-05-23 12:25:00|2170.6|2164.6|2174.1|2168.1|2174.4|2168.4|2170.6|2164.6|24
1653309000000|2022-05-23 12:30:00|2173.9|2167.9|2171.1|2165.1|2173.9|2167.9|2170.6|2164.6|20
1653309300000|2022-05-23 12:35:00|2170.9|2164.9|2171.6|2165.6|2172.1|2166.1|2170.6|2164.6|16
1653309600000|2022-05-23 12:40:00|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.1|2165.1|10
1653309900000|2022-05-23 12:45:00|2171.9|2165.9|2171.1|2165.1|2172.1|2166.1|2170.6|2164.6|18
1653310200000|2022-05-23 12:50:00|2171.4|2165.4|2174.4|2168.4|2174.4|2168.4|2171.1|2165.1|24
1653310500000|2022-05-23 12:55:00|2174.9|2168.9|2179.6|2173.6|2179.6|2173.6|2172.1|2166.1|30
1653310800000|2022-05-23 13:00:00|2179.9|2173.9|2177.4|2171.4|2181.1|2175.1|2176.6|2170.6|121
1653311100000|2022-05-23 13:05:00|2177.6|2171.6|2176.6|2170.6|2177.9|2171.9|2175.4|2169.4|61
1653311400000|2022-05-23 13:10:00|2176.9|2170.9|2175.4|2169.4|2177.9|2171.9|2171.6|2165.6|82
1653311700000|2022-05-23 13:15:00|2175.6|2169.6|2173.9|2167.9|2177.1|2171.1|2173.9|2167.9|29
1653312000000|2022-05-23 13:20:00|2174.1|2168.1|2178.9|2172.9|2179.6|2173.6|2172.4|2166.4|46
1653312300000|2022-05-23 13:25:00|2179.6|2173.6|2180.1|2174.1|2180.6|2174.6|2179.1|2173.1|17
1653312600000|2022-05-23 13:30:00|2179.9|2173.9|2176.9|2170.9|2179.9|2173.9|2176.9|2170.9|19
1653312900000|2022-05-23 13:35:00|2177.4|2171.4|2181.4|2175.4|2181.9|2175.9|2177.4|2171.4|29
1653313200000|2022-05-23 13:40:00|2181.6|2175.6|2184.6|2178.6|2184.9|2178.9|2181.4|2175.4|51
1653313500000|2022-05-23 13:45:00|2184.9|2178.9|2181.4|2175.4|2185.1|2179.1|2180.1|2174.1|37
1653313800000|2022-05-23 13:50:00|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2179.6|2173.6|23
1653314100000|2022-05-23 13:55:00|2182.6|2176.6|2189.6|2183.6|2190.1|2184.1|2182.6|2176.6|48
1653314400000|2022-05-23 14:00:00|2189.4|2183.4|2192.1|2186.1|2192.4|2186.4|2189.4|2183.4|46
1653314700000|2022-05-23 14:05:00|2192.4|2186.4|2190.6|2184.6|2192.9|2186.9|2190.6|2184.6|18
1653315000000|2022-05-23 14:10:00|2190.4|2184.4|2188.6|2182.6|2190.4|2184.4|2187.6|2181.6|24
1653315300000|2022-05-23 14:15:00|2188.4|2182.4|2196.1|2190.1|2196.1|2190.1|2188.4|2182.4|33
1653315600000|2022-05-23 14:20:00|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2193.9|2187.9|20
1653315900000|2022-05-23 14:25:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2191.6|2185.6|27
1653316200000|2022-05-23 14:30:00|2194.6|2188.6|2193.6|2187.6|2194.9|2188.9|2193.6|2187.6|11
1653316500000|2022-05-23 14:35:00|2193.9|2187.9|2194.9|2188.9|2196.4|2190.4|2192.1|2186.1|23
1653316800000|2022-05-23 14:40:00|2195.1|2189.1|2193.4|2187.4|2195.1|2189.1|2191.9|2185.9|17
1653317100000|2022-05-23 14:45:00|2193.6|2187.6|2192.9|2186.9|2194.4|2188.4|2192.9|2186.9|9
1653317400000|2022-05-23 14:50:00|2192.6|2186.6|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|11
1653317700000|2022-05-23 14:55:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2192.4|2186.4|14
1653318000000|2022-05-23 15:00:00|2193.1|2187.1|2192.9|2186.9|2193.6|2187.6|2192.1|2186.1|15
1653318300000|2022-05-23 15:05:00|2193.1|2187.1|2187.9|2181.9|2193.6|2187.6|2185.8|2179.8|43
1653318600000|2022-05-23 15:10:00|2188.6|2182.6|2190.1|2184.1|2192.1|2186.1|2188.6|2182.6|29
1653318900000|2022-05-23 15:15:00|2190.4|2184.4|2194.1|2188.1|2197.1|2191.1|2190.4|2184.4|107
1653319200000|2022-05-23 15:20:00|2193.6|2187.6|2189.6|2183.6|2193.6|2187.6|2187.4|2181.4|32
1653319500000|2022-05-23 15:25:00|2189.4|2183.4|2186.9|2180.9|2189.4|2183.4|2186.9|2180.9|14
1653319800000|2022-05-23 15:30:00|2186.6|2180.6|2189.4|2183.4|2189.9|2183.9|2186.6|2180.6|40
1653320100000|2022-05-23 15:35:00|2189.6|2183.6|2189.9|2183.9|2191.4|2185.4|2189.1|2183.1|11
1653320400000|2022-05-23 15:40:00|2190.1|2184.1|2185.9|2179.9|2190.1|2184.1|2185.6|2179.6|24
1653320700000|2022-05-23 15:45:00|2184.9|2178.9|2188.6|2182.6|2188.9|2182.9|2183.9|2177.9|20
1653321000000|2022-05-23 15:50:00|2188.4|2182.4|2187.9|2181.9|2188.6|2182.6|2187.9|2181.9|5
1653321300000|2022-05-23 15:55:00|2187.6|2181.6|2186.6|2180.6|2188.1|2182.1|2186.6|2180.6|28
1653321600000|2022-05-23 16:00:00|2186.9|2180.9|2185.6|2179.6|2186.9|2180.9|2184.9|2178.9|16
1653321900000|2022-05-23 16:05:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653322200000|2022-05-23 16:10:00|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.6|2178.6|7
1653322500000|2022-05-23 16:15:00|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2183.9|2177.9|20
1653322800000|2022-05-23 16:20:00|2184.6|2178.6|2182.6|2176.6|2184.6|2178.6|2182.6|2176.6|15
1653323100000|2022-05-23 16:25:00|2182.9|2176.9|2185.4|2179.4|2185.4|2179.4|2182.9|2176.9|12
1653323400000|2022-05-23 16:30:00|2185.6|2179.6|2186.6|2180.6|2187.1|2181.1|2185.6|2179.6|42
1653323700000|2022-05-23 16:35:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2184.4|2178.4|38
1653324000000|2022-05-23 16:40:00|2186.9|2180.9|2191.1|2185.1|2192.1|2186.1|2186.6|2180.6|53
1653324300000|2022-05-23 16:45:00|2190.9|2184.9|2185|2179|2190.9|2184.9|2182.6|2176.6|21
1653324600000|2022-05-23 16:50:00|2184.8|2178.8|2184.4|2178.4|2185|2179|2184.1|2178.1|35
1653324900000|2022-05-23 16:55:00|2184.5|2178.5|2194.5|2188.5|2194.5|2188.5|2182.4|2176.4|61
1653350400000|2022-05-24 00:00:00|2189.1|2183.1|2188|2182|2189.1|2183.1|2187.9|2181.9|7
1653351000000|2022-05-24 00:10:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|33
1653351300000|2022-05-24 00:15:00|2188.5|2182.5|2190.5|2184.5|2190.5|2184.5|2188.5|2182.5|6
1653351600000|2022-05-24 00:20:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|6
1653351900000|2022-05-24 00:25:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653352200000|2022-05-24 00:30:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1653352800000|2022-05-24 00:40:00|2189.8|2183.8|2186.9|2180.9|2189.8|2183.8|2186.6|2180.6|5
1653353100000|2022-05-24 00:45:00|2187|2181|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|4
1653353700000|2022-05-24 00:55:00|2187.3|2181.3|2186.3|2180.3|2187.3|2181.3|2185.8|2179.8|6
1653354000000|2022-05-24 01:00:00|2185.8|2179.8|2185.5|2179.5|2187.4|2181.4|2185.5|2179.5|15
1653354300000|2022-05-24 01:05:00|2185.8|2179.8|2187.6|2181.6|2187.6|2181.6|2185|2179|9
1653354600000|2022-05-24 01:10:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|7
1653354900000|2022-05-24 01:15:00|2188.3|2182.3|2189|2183|2189.3|2183.3|2188.3|2182.3|8
1653355200000|2022-05-24 01:20:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189|2183|7
1653355500000|2022-05-24 01:25:00|2189|2183|2189|2183|2189|2183|2188.8|2182.8|5
1653355800000|2022-05-24 01:30:00|2188.8|2182.8|2188.3|2182.3|2189|2183|2188|2182|17
1653356100000|2022-05-24 01:35:00|2188|2182|2189.8|2183.8|2190.5|2184.5|2186.4|2180.4|31
1653356400000|2022-05-24 01:40:00|2189.9|2183.9|2194.1|2188.1|2194.1|2188.1|2189.9|2183.9|35
1653356700000|2022-05-24 01:45:00|2194.3|2188.3|2193.4|2187.4|2195|2189|2191.9|2185.9|13
1653357000000|2022-05-24 01:50:00|2192.8|2186.8|2193.3|2187.3|2194|2188|2192.3|2186.3|23
1653357300000|2022-05-24 01:55:00|2193|2187|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|6
1653357600000|2022-05-24 02:00:00|2193|2187|2192|2186|2193|2187|2191.8|2185.8|10
1653357900000|2022-05-24 02:05:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1653358200000|2022-05-24 02:10:00|2192.3|2186.3|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|8
1653358500000|2022-05-24 02:15:00|2191.3|2185.3|2191.3|2185.3|2191.5|2185.5|2191|2185|5
1653358800000|2022-05-24 02:20:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653359100000|2022-05-24 02:25:00|2191.3|2185.3|2191|2185|2191.5|2185.5|2191|2185|4
1653359400000|2022-05-24 02:30:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653359700000|2022-05-24 02:35:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191|2185|5
1653360000000|2022-05-24 02:40:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|3
1653361200000|2022-05-24 03:00:00|2191|2185|2191.3|2185.3|2191.5|2185.5|2191|2185|24
1653361500000|2022-05-24 03:05:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|14
1653361800000|2022-05-24 03:10:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|5
1653362100000|2022-05-24 03:15:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653362400000|2022-05-24 03:20:00|2192.8|2186.8|2193|2187|2194.3|2188.3|2192.8|2186.8|4
1653362700000|2022-05-24 03:25:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|6
1653363000000|2022-05-24 03:30:00|2192.3|2186.3|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|4
1653363300000|2022-05-24 03:35:00|2192.3|2186.3|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|4
1653363900000|2022-05-24 03:45:00|2192.3|2186.3|2192|2186|2192.5|2186.5|2192|2186|4
1653364500000|2022-05-24 03:55:00|2192.3|2186.3|2191|2185|2192.3|2186.3|2191|2185|5
1653364800000|2022-05-24 04:00:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|4
1653366600000|2022-05-24 04:30:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1653366900000|2022-05-24 04:35:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190|2184|3
1653367200000|2022-05-24 04:40:00|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.5|2183.5|6
1653367500000|2022-05-24 04:45:00|2188.8|2182.8|2186|2180|2188.8|2182.8|2186|2180|19
1653367800000|2022-05-24 04:50:00|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|15
1653368100000|2022-05-24 04:55:00|2185.5|2179.5|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|4
1653368400000|2022-05-24 05:00:00|2185.3|2179.3|2181.5|2175.5|2185.5|2179.5|2181.5|2175.5|35
1653368700000|2022-05-24 05:05:00|2182.3|2176.3|2179.5|2173.5|2182.3|2176.3|2179.3|2173.3|35
1653369000000|2022-05-24 05:10:00|2179|2173|2178.3|2172.3|2180.8|2174.8|2178.3|2172.3|26
1653369300000|2022-05-24 05:15:00|2178.5|2172.5|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|11
1653369600000|2022-05-24 05:20:00|2179|2173|2178.5|2172.5|2179|2173|2178.3|2172.3|12
1653369900000|2022-05-24 05:25:00|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2178.3|2172.3|12
1653370200000|2022-05-24 05:30:00|2179.8|2173.8|2184.5|2178.5|2187|2181|2179.8|2173.8|48
1653370500000|2022-05-24 05:35:00|2184.3|2178.3|2185.4|2179.4|2186.3|2180.3|2182|2176|27
1653370800000|2022-05-24 05:40:00|2185.3|2179.3|2182.5|2176.5|2185.3|2179.3|2182.3|2176.3|9
1653371100000|2022-05-24 05:45:00|2182.8|2176.8|2185|2179|2185|2179|2182.8|2176.8|7
1653371400000|2022-05-24 05:50:00|2184.8|2178.8|2184.5|2178.5|2185|2179|2184.5|2178.5|4
1653372000000|2022-05-24 06:00:00|2184.8|2178.8|2185|2179|2186.3|2180.3|2184.8|2178.8|17
1653372300000|2022-05-24 06:05:00|2184.8|2178.8|2183|2177|2185|2179|2182.8|2176.8|13
1653372600000|2022-05-24 06:10:00|2182.8|2176.8|2182|2176|2182.8|2176.8|2181.8|2175.8|10
1653372900000|2022-05-24 06:15:00|2181.8|2175.8|2181|2175|2181.8|2175.8|2181|2175|14
1653373200000|2022-05-24 06:20:00|2181.3|2175.3|2182.3|2176.3|2186|2180|2181.3|2175.3|29
1653373500000|2022-05-24 06:25:00|2182|2176|2180.3|2174.3|2182.3|2176.3|2178.8|2172.8|17
1653373800000|2022-05-24 06:30:00|2181|2175|2181.8|2175.8|2183.6|2177.6|2181|2175|9
1653374100000|2022-05-24 06:35:00|2181|2175|2178|2172|2181|2175|2175.9|2169.9|23
1653374400000|2022-05-24 06:40:00|2178.3|2172.3|2178.8|2172.8|2180|2174|2175.6|2169.6|33
1653374700000|2022-05-24 06:45:00|2178|2172|2177.5|2171.5|2178|2172|2175.3|2169.3|24
1653375000000|2022-05-24 06:50:00|2177.8|2171.8|2178.8|2172.8|2180.3|2174.3|2177.5|2171.5|16
1653375300000|2022-05-24 06:55:00|2178.9|2172.9|2188.1|2182.1|2188.4|2182.4|2178.4|2172.4|65
1653375600000|2022-05-24 07:00:00|2188.4|2182.4|2183.4|2177.4|2188.6|2182.6|2183.4|2177.4|20
1653375900000|2022-05-24 07:05:00|2183.1|2177.1|2182.4|2176.4|2183.4|2177.4|2182.4|2176.4|11
1653376200000|2022-05-24 07:10:00|2182.6|2176.6|2180.1|2174.1|2182.6|2176.6|2180.1|2174.1|15
1653376500000|2022-05-24 07:15:00|2179.9|2173.9|2179.4|2173.4|2181.1|2175.1|2179.4|2173.4|21
1653376800000|2022-05-24 07:20:00|2179.1|2173.1|2181.6|2175.6|2182.6|2176.6|2178.6|2172.6|18
1653377100000|2022-05-24 07:25:00|2181.4|2175.4|2181.6|2175.6|2184.6|2178.6|2181.4|2175.4|37
1653377400000|2022-05-24 07:30:00|2182.1|2176.1|2184.1|2178.1|2184.4|2178.4|2182.1|2176.1|16
1653377700000|2022-05-24 07:35:00|2184.4|2178.4|2181.9|2175.9|2185.1|2179.1|2179|2173|34
1653378000000|2022-05-24 07:40:00|2182.4|2176.4|2185.9|2179.9|2185.9|2179.9|2182.4|2176.4|18
1653378300000|2022-05-24 07:45:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.9|2177.9|4
1653378600000|2022-05-24 07:50:00|2184.1|2178.1|2187.4|2181.4|2187.4|2181.4|2184.1|2178.1|7
1653378900000|2022-05-24 07:55:00|2187.6|2181.6|2186.4|2180.4|2189.9|2183.9|2184.5|2178.5|36
1653379200000|2022-05-24 08:00:00|2186.1|2180.1|2182.6|2176.6|2186.1|2180.1|2182.4|2176.4|18
1653379500000|2022-05-24 08:05:00|2182.4|2176.4|2179.1|2173.1|2182.4|2176.4|2178.6|2172.6|22
1653379800000|2022-05-24 08:10:00|2178.9|2172.9|2179.1|2173.1|2180.9|2174.9|2178.9|2172.9|24
1653380100000|2022-05-24 08:15:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2177.4|2171.4|20
1653380400000|2022-05-24 08:20:00|2178.1|2172.1|2178.1|2172.1|2182|2176|2177.9|2171.9|24
1653380700000|2022-05-24 08:25:00|2177.9|2171.9|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|7
1653381000000|2022-05-24 08:30:00|2178.6|2172.6|2177.4|2171.4|2180.9|2174.9|2177.4|2171.4|38
1653381300000|2022-05-24 08:35:00|2177.6|2171.6|2177.6|2171.6|2179.6|2173.6|2177.6|2171.6|27
1653381600000|2022-05-24 08:40:00|2177.9|2171.9|2175.6|2169.6|2177.9|2171.9|2175.4|2169.4|10
1653381900000|2022-05-24 08:45:00|2175.9|2169.9|2173.9|2167.9|2175.9|2169.9|2173.9|2167.9|5
1653382200000|2022-05-24 08:50:00|2174.1|2168.1|2172.9|2166.9|2174.6|2168.6|2172.4|2166.4|18
1653382500000|2022-05-24 08:55:00|2173.1|2167.1|2175.6|2169.6|2175.9|2169.9|2172.6|2166.6|16
1653382800000|2022-05-24 09:00:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2173.6|2167.6|12
1653383100000|2022-05-24 09:05:00|2174.6|2168.6|2172.4|2166.4|2174.9|2168.9|2172.1|2166.1|20
1653383400000|2022-05-24 09:10:00|2172.6|2166.6|2180.1|2174.1|2182.1|2176.1|2172.6|2166.6|27
1653383700000|2022-05-24 09:15:00|2180|2174|2179.4|2173.4|2181|2175|2179.4|2173.4|12
1653384000000|2022-05-24 09:20:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1653384300000|2022-05-24 09:25:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.4|2172.4|16
1653384600000|2022-05-24 09:30:00|2178.9|2172.9|2178.6|2172.6|2180.9|2174.9|2178.6|2172.6|22
1653384900000|2022-05-24 09:35:00|2178.4|2172.4|2177.1|2171.1|2178.4|2172.4|2176.4|2170.4|18
1653385500000|2022-05-24 09:45:00|2177.4|2171.4|2173.6|2167.6|2177.4|2171.4|2173.1|2167.1|24
1653385800000|2022-05-24 09:50:00|2173.4|2167.4|2170.4|2164.4|2173.6|2167.6|2170.4|2164.4|10
1653386100000|2022-05-24 09:55:00|2170.1|2164.1|2165.9|2159.9|2170.1|2164.1|2165.9|2159.9|23
1653386400000|2022-05-24 10:00:00|2165.6|2159.6|2166.9|2160.9|2166.9|2160.9|2165.4|2159.4|12
1653386700000|2022-05-24 10:05:00|2167.1|2161.1|2170.6|2164.6|2170.9|2164.9|2166.6|2160.6|17
1653387000000|2022-05-24 10:10:00|2170.9|2164.9|2172.4|2166.4|2173.1|2167.1|2168.6|2162.6|39
1653387300000|2022-05-24 10:15:00|2172.1|2166.1|2178.1|2172.1|2178.1|2172.1|2172.1|2166.1|21
1653387600000|2022-05-24 10:20:00|2178.6|2172.6|2180.1|2174.1|2181.6|2175.6|2178.6|2172.6|32
1653387900000|2022-05-24 10:25:00|2180.4|2174.4|2180.9|2174.9|2181.6|2175.6|2179.1|2173.1|23
1653388200000|2022-05-24 10:30:00|2180.6|2174.6|2183.4|2177.4|2183.4|2177.4|2179.1|2173.1|26
1653388500000|2022-05-24 10:35:00|2183.6|2177.6|2185.1|2179.1|2186.1|2180.1|2183.6|2177.6|27
1653388800000|2022-05-24 10:40:00|2184.9|2178.9|2182.9|2176.9|2185.1|2179.1|2182.1|2176.1|21
1653389100000|2022-05-24 10:45:00|2182.4|2176.4|2179.9|2173.9|2182.4|2176.4|2179.9|2173.9|7
1653389400000|2022-05-24 10:50:00|2180.1|2174.1|2179.9|2173.9|2180.9|2174.9|2178.9|2172.9|11
1653389700000|2022-05-24 10:55:00|2179.4|2173.4|2177.4|2171.4|2179.4|2173.4|2177.4|2171.4|5
1653390000000|2022-05-24 11:00:00|2177.6|2171.6|2178.4|2172.4|2178.4|2172.4|2177.6|2171.6|6
1653390300000|2022-05-24 11:05:00|2179.4|2173.4|2179.4|2173.4|2180.4|2174.4|2178.1|2172.1|22
1653390600000|2022-05-24 11:10:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|5
1653390900000|2022-05-24 11:15:00|2178.9|2172.9|2179.9|2173.9|2180.9|2174.9|2178.6|2172.6|11
1653391200000|2022-05-24 11:20:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|10
1653391500000|2022-05-24 11:25:00|2179.9|2173.9|2178.9|2172.9|2180.4|2174.4|2178.9|2172.9|25
1653391800000|2022-05-24 11:30:00|2179.1|2173.1|2179.4|2173.4|2180.6|2174.6|2179.1|2173.1|10
1653392100000|2022-05-24 11:35:00|2179.6|2173.6|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|9
1653392400000|2022-05-24 11:40:00|2178.9|2172.9|2179.1|2173.1|2179.9|2173.9|2178.6|2172.6|14
1653392700000|2022-05-24 11:45:00|2178.9|2172.9|2179.1|2173.1|2179.4|2173.4|2178.1|2172.1|12
1653393000000|2022-05-24 11:50:00|2178.9|2172.9|2174|2168|2180.4|2174.4|2171.6|2165.6|52
1653393300000|2022-05-24 11:55:00|2173.8|2167.8|2173.6|2167.6|2174.4|2168.4|2172.4|2166.4|12
1653393600000|2022-05-24 12:00:00|2173.4|2167.4|2173.9|2167.9|2175.4|2169.4|2172.9|2166.9|18
1653393900000|2022-05-24 12:05:00|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|5
1653394200000|2022-05-24 12:10:00|2174.6|2168.6|2172.6|2166.6|2174.6|2168.6|2172.4|2166.4|8
1653394500000|2022-05-24 12:15:00|2172.4|2166.4|2165.1|2159.1|2172.4|2166.4|2164.4|2158.4|36
1653394800000|2022-05-24 12:20:00|2164.9|2158.9|2169|2163|2169.1|2163.1|2163.9|2157.9|37
1653395100000|2022-05-24 12:25:00|2169.1|2163.1|2171.5|2165.5|2173.1|2167.1|2168.1|2162.1|37
1653395400000|2022-05-24 12:30:00|2171.3|2165.3|2170.9|2164.9|2172.4|2166.4|2170.9|2164.9|27
1653395700000|2022-05-24 12:35:00|2171.1|2165.1|2173.9|2167.9|2173.9|2167.9|2171.1|2165.1|9
1653396000000|2022-05-24 12:40:00|2174.1|2168.1|2172.4|2166.4|2174.1|2168.1|2171.9|2165.9|12
1653396300000|2022-05-24 12:45:00|2172.1|2166.1|2171.1|2165.1|2172.1|2166.1|2170.9|2164.9|13
1653396600000|2022-05-24 12:50:00|2170.9|2164.9|2171.4|2165.4|2172.5|2166.5|2170.6|2164.6|23
1653396900000|2022-05-24 12:55:00|2171.1|2165.1|2173.1|2167.1|2173.4|2167.4|2171.1|2165.1|26
1653397200000|2022-05-24 13:00:00|2172.9|2166.9|2169.4|2163.4|2176.6|2170.6|2167.9|2161.9|119
1653397500000|2022-05-24 13:05:00|2169.1|2163.1|2174.9|2168.9|2176.3|2170.3|2168.4|2162.4|47
1653397800000|2022-05-24 13:10:00|2175.1|2169.1|2175.4|2169.4|2177.4|2171.4|2175.1|2169.1|16
1653398100000|2022-05-24 13:15:00|2175.6|2169.6|2174.9|2168.9|2176.1|2170.1|2174.1|2168.1|22
1653398400000|2022-05-24 13:20:00|2175.1|2169.1|2180.6|2174.6|2181.4|2175.4|2175.1|2169.1|24
1653398700000|2022-05-24 13:25:00|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.1|2174.1|12
1653399000000|2022-05-24 13:30:00|2181.9|2175.9|2178.6|2172.6|2183.6|2177.6|2178.6|2172.6|17
1653399300000|2022-05-24 13:35:00|2178.9|2172.9|2181.9|2175.9|2181.9|2175.9|2178.1|2172.1|21
1653399600000|2022-05-24 13:40:00|2182.1|2176.1|2183.1|2177.1|2183.6|2177.6|2182.1|2176.1|6
1653399900000|2022-05-24 13:45:00|2183.4|2177.4|2185.1|2179.1|2186.4|2180.4|2183.4|2177.4|23
1653400200000|2022-05-24 13:50:00|2184.6|2178.6|2184.9|2178.9|2185.4|2179.4|2183.4|2177.4|19
1653400500000|2022-05-24 13:55:00|2184.6|2178.6|2184.9|2178.9|2185.4|2179.4|2183.4|2177.4|32
1653400800000|2022-05-24 14:00:00|2184.6|2178.6|2180.1|2174.1|2184.6|2178.6|2178.6|2172.6|43
1653401100000|2022-05-24 14:05:00|2179.9|2173.9|2177.9|2171.9|2181.6|2175.6|2177.4|2171.4|31
1653401400000|2022-05-24 14:10:00|2177.6|2171.6|2173.6|2167.6|2177.6|2171.6|2173.1|2167.1|29
1653401700000|2022-05-24 14:15:00|2173.9|2167.9|2174.6|2168.6|2175.6|2169.6|2173.4|2167.4|14
1653402000000|2022-05-24 14:20:00|2174.9|2168.9|2174.9|2168.9|2176.9|2170.9|2174.6|2168.6|26
1653402300000|2022-05-24 14:25:00|2174.6|2168.6|2174.4|2168.4|2176.1|2170.1|2174.4|2168.4|16
1653402600000|2022-05-24 14:30:00|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.6|2167.6|14
1653402900000|2022-05-24 14:35:00|2172.6|2166.6|2172.4|2166.4|2173.9|2167.9|2171.4|2165.4|28
1653403200000|2022-05-24 14:40:00|2172.6|2166.6|2173.1|2167.1|2173.4|2167.4|2171.9|2165.9|16
1653403500000|2022-05-24 14:45:00|2173.4|2167.4|2176.4|2170.4|2177.4|2171.4|2173.4|2167.4|20
1653403800000|2022-05-24 14:50:00|2176.6|2170.6|2177.9|2171.9|2178.4|2172.4|2176.6|2170.6|16
1653404100000|2022-05-24 14:55:00|2177.6|2171.6|2179.4|2173.4|2179.6|2173.6|2176.6|2170.6|29
1653404400000|2022-05-24 15:00:00|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2177.6|2171.6|21
1653404700000|2022-05-24 15:05:00|2179.6|2173.6|2177.6|2171.6|2184.1|2178.1|2177.6|2171.6|24
1653405000000|2022-05-24 15:10:00|2177.4|2171.4|2177.6|2171.6|2180.4|2174.4|2176.9|2170.9|27
1653405300000|2022-05-24 15:15:00|2177.4|2171.4|2171.9|2165.9|2177.4|2171.4|2167.6|2161.6|52
1653405600000|2022-05-24 15:20:00|2171.6|2165.6|2175.9|2169.9|2176.4|2170.4|2169.6|2163.6|19
1653405900000|2022-05-24 15:25:00|2175.6|2169.6|2174.6|2168.6|2175.6|2169.6|2174.6|2168.6|5
1653406200000|2022-05-24 15:30:00|2174.9|2168.9|2170.9|2164.9|2175.4|2169.4|2168.4|2162.4|23
1653406500000|2022-05-24 15:35:00|2171.1|2165.1|2168.9|2162.9|2171.1|2165.1|2168.9|2162.9|6
1653406800000|2022-05-24 15:40:00|2169.1|2163.1|2169.9|2163.9|2170.4|2164.4|2168.9|2162.9|11
1653407100000|2022-05-24 15:45:00|2169.6|2163.6|2172.4|2166.4|2172.6|2166.6|2169.6|2163.6|19
1653407400000|2022-05-24 15:50:00|2172.9|2166.9|2172.1|2166.1|2172.9|2166.9|2170.6|2164.6|27
1653407700000|2022-05-24 15:55:00|2171.9|2165.9|2174.5|2168.5|2175|2169|2169.9|2163.9|65
1653408000000|2022-05-24 16:00:00|2174.8|2168.8|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|23
1653408300000|2022-05-24 16:05:00|2174.9|2168.9|2174.1|2168.1|2176.1|2170.1|2173.9|2167.9|13
1653408600000|2022-05-24 16:10:00|2174.4|2168.4|2172.9|2166.9|2174.4|2168.4|2172.9|2166.9|5
1653408900000|2022-05-24 16:15:00|2172.6|2166.6|2176.9|2170.9|2177.4|2171.4|2170.9|2164.9|47
1653409200000|2022-05-24 16:20:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2175.6|2169.6|22
1653409500000|2022-05-24 16:25:00|2176.1|2170.1|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|17
1653409800000|2022-05-24 16:30:00|2176.6|2170.6|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|8
1653410100000|2022-05-24 16:35:00|2177.1|2171.1|2176.1|2170.1|2178.9|2172.9|2175.9|2169.9|15
1653410400000|2022-05-24 16:40:00|2176.4|2170.4|2173.9|2167.9|2176.9|2170.9|2173.9|2167.9|33
1653410700000|2022-05-24 16:45:00|2173.6|2167.6|2174.6|2168.6|2176.4|2170.4|2171.4|2165.4|35
1653411000000|2022-05-24 16:50:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|8
1653411300000|2022-05-24 16:55:00|2174|2168|2177.3|2171.3|2177.5|2171.5|2174|2168|42
1653436800000|2022-05-25 00:00:00|2175.4|2169.4|2170.3|2164.3|2175.4|2169.4|2170|2164|16
1653437100000|2022-05-25 00:05:00|2170.4|2164.4|2173|2167|2173.1|2167.1|2170.4|2164.4|10
1653437400000|2022-05-25 00:10:00|2173.3|2167.3|2172.5|2166.5|2173.3|2167.3|2172.3|2166.3|12
1653437700000|2022-05-25 00:15:00|2172.3|2166.3|2174.3|2168.3|2175.5|2169.5|2172.3|2166.3|14
1653438000000|2022-05-25 00:20:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|3
1653438300000|2022-05-25 00:25:00|2175|2169|2176.3|2170.3|2176.3|2170.3|2175|2169|17
1653438600000|2022-05-25 00:30:00|2176.5|2170.5|2177.8|2171.8|2178.1|2172.1|2176.5|2170.5|4
1653438900000|2022-05-25 00:35:00|2177.5|2171.5|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|7
1653439200000|2022-05-25 00:40:00|2177.8|2171.8|2179|2173|2179.3|2173.3|2177.8|2171.8|18
1653439500000|2022-05-25 00:45:00|2179.3|2173.3|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|19
1653439800000|2022-05-25 00:50:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2179|2173|11
1653440100000|2022-05-25 00:55:00|2179.3|2173.3|2176.8|2170.8|2179.5|2173.5|2176.8|2170.8|10
1653440400000|2022-05-25 01:00:00|2177|2171|2178.3|2172.3|2178.8|2172.8|2176.8|2170.8|32
1653440700000|2022-05-25 01:05:00|2178|2172|2177.3|2171.3|2178|2172|2176.8|2170.8|29
1653441000000|2022-05-25 01:10:00|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|3
1653441300000|2022-05-25 01:15:00|2178.5|2172.5|2178.5|2172.5|2180|2174|2178.3|2172.3|16
1653441600000|2022-05-25 01:20:00|2178|2172|2177.5|2171.5|2178.5|2172.5|2177.3|2171.3|16
1653441900000|2022-05-25 01:25:00|2177.8|2171.8|2178|2172|2178.8|2172.8|2177.8|2171.8|31
1653442200000|2022-05-25 01:30:00|2178.3|2172.3|2179.3|2173.3|2179.5|2173.5|2178.3|2172.3|32
1653442500000|2022-05-25 01:35:00|2179|2173|2181|2175|2181|2175|2178.8|2172.8|13
1653442800000|2022-05-25 01:40:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180|2174|9
1653443100000|2022-05-25 01:45:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|7
1653443400000|2022-05-25 01:50:00|2180.3|2174.3|2180|2174|2180.5|2174.5|2180|2174|16
1653443700000|2022-05-25 01:55:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|4
1653444000000|2022-05-25 02:00:00|2180.8|2174.8|2181.8|2175.8|2182|2176|2180|2174|29
1653444300000|2022-05-25 02:05:00|2181.3|2175.3|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|4
1653444600000|2022-05-25 02:10:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180|2174|15
1653444900000|2022-05-25 02:15:00|2180|2174|2180.3|2174.3|2180.5|2174.5|2180|2174|8
1653445200000|2022-05-25 02:20:00|2180|2174|2180|2174|2180.3|2174.3|2180|2174|7
1653445500000|2022-05-25 02:25:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|30
1653445800000|2022-05-25 02:30:00|2179.8|2173.8|2175.3|2169.3|2180|2174|2175|2169|26
1653446100000|2022-05-25 02:35:00|2174.8|2168.8|2173.5|2167.5|2174.8|2168.8|2172.5|2166.5|11
1653446400000|2022-05-25 02:40:00|2173.3|2167.3|2172.8|2166.8|2173.8|2167.8|2172.5|2166.5|8
1653446700000|2022-05-25 02:45:00|2172.5|2166.5|2172|2166|2173.5|2167.5|2171.5|2165.5|26
1653447000000|2022-05-25 02:50:00|2172.3|2166.3|2172|2166|2173.3|2167.3|2171.8|2165.8|36
1653447300000|2022-05-25 02:55:00|2172.3|2166.3|2172.5|2166.5|2173|2167|2171.8|2165.8|14
1653447600000|2022-05-25 03:00:00|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1653447900000|2022-05-25 03:05:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|34
1653448200000|2022-05-25 03:10:00|2171.8|2165.8|2173.3|2167.3|2173.3|2167.3|2171.8|2165.8|6
1653448500000|2022-05-25 03:15:00|2173.5|2167.5|2174.3|2168.3|2174.5|2168.5|2173.5|2167.5|16
1653448800000|2022-05-25 03:20:00|2174.5|2168.5|2174|2168|2174.5|2168.5|2174|2168|10
1653449100000|2022-05-25 03:25:00|2173.8|2167.8|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|11
1653449400000|2022-05-25 03:30:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174|2168|3
1653449700000|2022-05-25 03:35:00|2174.5|2168.5|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|2
1653450000000|2022-05-25 03:40:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653450600000|2022-05-25 03:50:00|2175.5|2169.5|2174.5|2168.5|2175.5|2169.5|2174.5|2168.5|4
1653450900000|2022-05-25 03:55:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451200000|2022-05-25 04:00:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|3
1653451500000|2022-05-25 04:05:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451800000|2022-05-25 04:10:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1653452100000|2022-05-25 04:15:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452400000|2022-05-25 04:20:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452700000|2022-05-25 04:25:00|2173.8|2167.8|2173.5|2167.5|2174|2168|2173.5|2167.5|4
1653453600000|2022-05-25 04:40:00|2173.8|2167.8|2174|2168|2174.8|2168.8|2173.8|2167.8|5
1653453900000|2022-05-25 04:45:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|2
1653454200000|2022-05-25 04:50:00|2173.3|2167.3|2173|2167|2173.8|2167.8|2173|2167|7
1653454800000|2022-05-25 05:00:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|3
1653455100000|2022-05-25 05:05:00|2172|2166|2171.3|2165.3|2172|2166|2171.3|2165.3|5
1653455400000|2022-05-25 05:10:00|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1653455700000|2022-05-25 05:15:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|12
1653456000000|2022-05-25 05:20:00|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|2
1653456300000|2022-05-25 05:25:00|2172|2166|2169.8|2163.8|2172|2166|2169.8|2163.8|4
1653456900000|2022-05-25 05:35:00|2169.5|2163.5|2168|2162|2169.5|2163.5|2167.8|2161.8|6
1653457200000|2022-05-25 05:40:00|2168.3|2162.3|2168.8|2162.8|2169.5|2163.5|2167.3|2161.3|16
1653457500000|2022-05-25 05:45:00|2169|2163|2169.3|2163.3|2169.5|2163.5|2169|2163|5
1653457800000|2022-05-25 05:50:00|2169.5|2163.5|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|9
1653458100000|2022-05-25 05:55:00|2170.5|2164.5|2172|2166|2172.3|2166.3|2170.5|2164.5|10
1653458400000|2022-05-25 06:00:00|2172.3|2166.3|2172|2166|2172.5|2166.5|2172|2166|6
1653458700000|2022-05-25 06:05:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.5|2165.5|21
1653459000000|2022-05-25 06:10:00|2171.5|2165.5|2172|2166|2172.5|2166.5|2171.5|2165.5|35
1653459300000|2022-05-25 06:15:00|2171.8|2165.8|2168.4|2162.4|2172.3|2166.3|2168.1|2162.1|34
1653459600000|2022-05-25 06:20:00|2168.1|2162.1|2168.3|2162.3|2168.5|2162.5|2167.9|2161.9|6
1653459900000|2022-05-25 06:25:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|10
1653460200000|2022-05-25 06:30:00|2168|2162|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|4
1653460500000|2022-05-25 06:35:00|2168.5|2162.5|2173|2167|2173|2167|2168.5|2162.5|29
1653460800000|2022-05-25 06:40:00|2172.5|2166.5|2176|2170|2176.5|2170.5|2172|2166|33
1653461100000|2022-05-25 06:45:00|2175.5|2169.5|2177|2171|2177|2171|2174|2168|9
1653461400000|2022-05-25 06:50:00|2177.3|2171.3|2177.3|2171.3|2178.3|2172.3|2177|2171|10
1653461700000|2022-05-25 06:55:00|2177.1|2171.1|2172.8|2166.8|2177.1|2171.1|2171.4|2165.4|45
1653462000000|2022-05-25 07:00:00|2172.6|2166.6|2168.5|2162.5|2173.9|2167.9|2167.6|2161.6|71
1653462300000|2022-05-25 07:05:00|2168.3|2162.3|2168.9|2162.9|2169.1|2163.1|2167.5|2161.5|28
1653462600000|2022-05-25 07:10:00|2168.6|2162.6|2172.3|2166.3|2173.4|2167.4|2168.4|2162.4|18
1653462900000|2022-05-25 07:15:00|2172.1|2166.1|2167.9|2161.9|2172.1|2166.1|2167.9|2161.9|24
1653463200000|2022-05-25 07:20:00|2167.6|2161.6|2162.9|2156.9|2167.9|2161.9|2158.4|2152.4|44
1653463500000|2022-05-25 07:25:00|2162.5|2156.5|2165.4|2159.4|2166|2160|2161.8|2155.8|23
1653463800000|2022-05-25 07:30:00|2165.1|2159.1|2159.6|2153.6|2165.1|2159.1|2159.4|2153.4|24
1653464100000|2022-05-25 07:35:00|2159.4|2153.4|2152.4|2146.4|2159.6|2153.6|2149.1|2143.1|43
1653464400000|2022-05-25 07:40:00|2152.9|2146.9|2146.6|2140.6|2152.9|2146.9|2140.9|2134.9|62
1653464700000|2022-05-25 07:45:00|2146.8|2140.8|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|4
1653465000000|2022-05-25 07:50:00|2146.6|2140.6|2143.1|2137.1|2147.6|2141.6|2142.9|2136.9|26
1653465300000|2022-05-25 07:55:00|2142.9|2136.9|2147.1|2141.1|2147.1|2141.1|2141.4|2135.4|31
1653465600000|2022-05-25 08:00:00|2146.9|2140.9|2144.1|2138.1|2155.8|2149.8|2143.1|2137.1|62
1653465900000|2022-05-25 08:05:00|2143.6|2137.6|2140.6|2134.6|2144.1|2138.1|2140.4|2134.4|25
1653466200000|2022-05-25 08:10:00|2140.9|2134.9|2144.9|2138.9|2145.1|2139.1|2140.9|2134.9|15
1653466500000|2022-05-25 08:15:00|2145.1|2139.1|2144.9|2138.9|2147.9|2141.9|2144.6|2138.6|21
1653466800000|2022-05-25 08:20:00|2145.1|2139.1|2142.1|2136.1|2145.1|2139.1|2139.6|2133.6|28
1653467100000|2022-05-25 08:25:00|2141.9|2135.9|2141.6|2135.6|2143.9|2137.9|2139.6|2133.6|21
1653467400000|2022-05-25 08:30:00|2141.4|2135.4|2140.9|2134.9|2141.9|2135.9|2140.9|2134.9|8
1653467700000|2022-05-25 08:35:00|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1653468000000|2022-05-25 08:40:00|2141.1|2135.1|2141.9|2135.9|2142.1|2136.1|2140.6|2134.6|17
1653468300000|2022-05-25 08:45:00|2142.1|2136.1|2144.1|2138.1|2144.4|2138.4|2141.6|2135.6|29
1653468600000|2022-05-25 08:50:00|2144.4|2138.4|2146.6|2140.6|2147.4|2141.4|2144.4|2138.4|19
1653468900000|2022-05-25 08:55:00|2146.9|2140.9|2151.4|2145.4|2151.4|2145.4|2145.6|2139.6|57
1653469200000|2022-05-25 09:00:00|2151.1|2145.1|2146.9|2140.9|2151.1|2145.1|2146.6|2140.6|18
1653469500000|2022-05-25 09:05:00|2147.4|2141.4|2147.9|2141.9|2149.1|2143.1|2146.9|2140.9|11
1653469800000|2022-05-25 09:10:00|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1653470100000|2022-05-25 09:15:00|2148.1|2142.1|2148.1|2142.1|2148.4|2142.4|2145.1|2139.1|20
1653470400000|2022-05-25 09:20:00|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1653470700000|2022-05-25 09:25:00|2148.9|2142.9|2151.4|2145.4|2151.4|2145.4|2147.9|2141.9|19
1653471000000|2022-05-25 09:30:00|2151.6|2145.6|2153.1|2147.1|2156.6|2150.6|2151.6|2145.6|31
1653471300000|2022-05-25 09:35:00|2152.9|2146.9|2149.6|2143.6|2152.9|2146.9|2149.4|2143.4|13
1653471600000|2022-05-25 09:40:00|2150.4|2144.4|2148.9|2142.9|2150.9|2144.9|2147.1|2141.1|26
1653471900000|2022-05-25 09:45:00|2149.1|2143.1|2149.6|2143.6|2150.9|2144.9|2149.1|2143.1|19
1653472200000|2022-05-25 09:50:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.4|2143.4|6
1653472500000|2022-05-25 09:55:00|2149.9|2143.9|2149.4|2143.4|2151.1|2145.1|2149.4|2143.4|12
1653472800000|2022-05-25 10:00:00|2149.6|2143.6|2149.6|2143.6|2151.1|2145.1|2149.1|2143.1|8
1653473100000|2022-05-25 10:05:00|2151.1|2145.1|2152.4|2146.4|2152.6|2146.6|2151.1|2145.1|11
1653473400000|2022-05-25 10:10:00|2152.6|2146.6|2153.4|2147.4|2153.4|2147.4|2152.6|2146.6|3
1653473700000|2022-05-25 10:15:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653474000000|2022-05-25 10:20:00|2153.9|2147.9|2154.9|2148.9|2155.4|2149.4|2153.9|2147.9|9
1653474300000|2022-05-25 10:25:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653474600000|2022-05-25 10:30:00|2154.9|2148.9|2153.9|2147.9|2157.1|2151.1|2153.9|2147.9|20
1653474900000|2022-05-25 10:35:00|2153.6|2147.6|2153.1|2147.1|2154.1|2148.1|2152.4|2146.4|18
1653475200000|2022-05-25 10:40:00|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1653475500000|2022-05-25 10:45:00|2152.1|2146.1|2149.6|2143.6|2153.1|2147.1|2149.6|2143.6|18
1653475800000|2022-05-25 10:50:00|2149.9|2143.9|2150.6|2144.6|2151.1|2145.1|2149.4|2143.4|16
1653476100000|2022-05-25 10:55:00|2149.6|2143.6|2143.9|2137.9|2149.6|2143.6|2143.6|2137.6|24
1653476400000|2022-05-25 11:00:00|2143.6|2137.6|2140.9|2134.9|2145.1|2139.1|2140.6|2134.6|32
1653476700000|2022-05-25 11:05:00|2141.1|2135.1|2137.4|2131.4|2141.6|2135.6|2137.4|2131.4|25
1653477000000|2022-05-25 11:10:00|2137.1|2131.1|2136.6|2130.6|2140|2134|2134.4|2128.4|35
1653477300000|2022-05-25 11:15:00|2136.4|2130.4|2136.1|2130.1|2138.9|2132.9|2135.4|2129.4|29
1653477600000|2022-05-25 11:20:00|2136.4|2130.4|2135.6|2129.6|2137.1|2131.1|2135.6|2129.6|12
1653477900000|2022-05-25 11:25:00|2134.6|2128.6|2134.9|2128.9|2136.9|2130.9|2131.4|2125.4|37
1653478200000|2022-05-25 11:30:00|2135.1|2129.1|2135.1|2129.1|2137.9|2131.9|2135.1|2129.1|16
1653478500000|2022-05-25 11:35:00|2135.4|2129.4|2135.1|2129.1|2136.4|2130.4|2134.4|2128.4|23
1653478800000|2022-05-25 11:40:00|2135.4|2129.4|2133.4|2127.4|2135.4|2129.4|2133.4|2127.4|15
1653479100000|2022-05-25 11:45:00|2133.6|2127.6|2135.1|2129.1|2137.4|2131.4|2130.1|2124.1|101
1653479400000|2022-05-25 11:50:00|2135.4|2129.4|2131.9|2125.9|2135.4|2129.4|2131.4|2125.4|24
1653479700000|2022-05-25 11:55:00|2131.6|2125.6|2128.6|2122.6|2131.9|2125.9|2128.6|2122.6|30
1653480000000|2022-05-25 12:00:00|2128.4|2122.4|2128.4|2122.4|2129.9|2123.9|2127.6|2121.6|20
1653480300000|2022-05-25 12:05:00|2128.9|2122.9|2131.6|2125.6|2131.6|2125.6|2128.6|2122.6|30
1653480600000|2022-05-25 12:10:00|2131.4|2125.4|2128.6|2122.6|2131.4|2125.4|2128.6|2122.6|11
1653480900000|2022-05-25 12:15:00|2129.4|2123.4|2132.1|2126.1|2132.4|2126.4|2127.4|2121.4|31
1653481200000|2022-05-25 12:20:00|2132.4|2126.4|2134.1|2128.1|2135.1|2129.1|2132.4|2126.4|12
1653481500000|2022-05-25 12:25:00|2135.1|2129.1|2133.9|2127.9|2135.4|2129.4|2133.9|2127.9|18
1653481800000|2022-05-25 12:30:00|2134.1|2128.1|2136.6|2130.6|2137.1|2131.1|2134.1|2128.1|33
1653482100000|2022-05-25 12:35:00|2136.4|2130.4|2136.9|2130.9|2138.1|2132.1|2136.4|2130.4|30
1653482400000|2022-05-25 12:40:00|2137.4|2131.4|2136.1|2130.1|2138.4|2132.4|2136.1|2130.1|16
1653482700000|2022-05-25 12:45:00|2135.9|2129.9|2135.1|2129.1|2135.9|2129.9|2133.9|2127.9|7
1653483000000|2022-05-25 12:50:00|2135.4|2129.4|2136|2130|2138|2132|2131.8|2125.8|35
1653483300000|2022-05-25 12:55:00|2135|2129|2138.1|2132.1|2138.1|2132.1|2133.6|2127.6|33
1653483600000|2022-05-25 13:00:00|2137.9|2131.9|2137.6|2131.6|2142.6|2136.6|2135.8|2129.8|121
1653483900000|2022-05-25 13:05:00|2136.9|2130.9|2132.4|2126.4|2137.4|2131.4|2130.6|2124.6|52
1653484200000|2022-05-25 13:10:00|2132.1|2126.1|2134.9|2128.9|2135.6|2129.6|2131.6|2125.6|20
1653484500000|2022-05-25 13:15:00|2134.6|2128.6|2130.9|2124.9|2134.6|2128.6|2130.9|2124.9|25
1653484800000|2022-05-25 13:20:00|2131.1|2125.1|2133.1|2127.1|2133.1|2127.1|2130.6|2124.6|23
1653485100000|2022-05-25 13:25:00|2132.9|2126.9|2134.4|2128.4|2134.4|2128.4|2132.4|2126.4|16
1653485400000|2022-05-25 13:30:00|2134.1|2128.1|2135.6|2129.6|2135.9|2129.9|2134.1|2128.1|21
1653485700000|2022-05-25 13:35:00|2135.4|2129.4|2136.4|2130.4|2138|2132|2135.4|2129.4|59
1653486000000|2022-05-25 13:40:00|2136.1|2130.1|2131.9|2125.9|2136.4|2130.4|2130.6|2124.6|45
1653486300000|2022-05-25 13:45:00|2131.6|2125.6|2130.4|2124.4|2132.6|2126.6|2128.4|2122.4|25
1653486600000|2022-05-25 13:50:00|2130.1|2124.1|2133.6|2127.6|2136.6|2130.6|2130.1|2124.1|30
1653486900000|2022-05-25 13:55:00|2133.4|2127.4|2128.6|2122.6|2133.4|2127.4|2128.4|2122.4|17
1653487200000|2022-05-25 14:00:00|2128.4|2122.4|2129.4|2123.4|2129.6|2123.6|2124.9|2118.9|39
1653487500000|2022-05-25 14:05:00|2129.6|2123.6|2125.1|2119.1|2130.9|2124.9|2125.1|2119.1|32
1653487800000|2022-05-25 14:10:00|2124.9|2118.9|2124.6|2118.6|2125.9|2119.9|2123.9|2117.9|41
1653488100000|2022-05-25 14:15:00|2124.4|2118.4|2121.4|2115.4|2125.1|2119.1|2120.1|2114.1|46
1653488400000|2022-05-25 14:20:00|2121.6|2115.6|2119.9|2113.9|2122.6|2116.6|2119.9|2113.9|25
1653488700000|2022-05-25 14:25:00|2120.1|2114.1|2122.9|2116.9|2122.9|2116.9|2119.6|2113.6|17
1653489000000|2022-05-25 14:30:00|2122.6|2116.6|2121.9|2115.9|2123.6|2117.6|2121.9|2115.9|24
1653489300000|2022-05-25 14:35:00|2122.1|2116.1|2124.6|2118.6|2127.1|2121.1|2122.1|2116.1|24
1653489600000|2022-05-25 14:40:00|2124.9|2118.9|2127.6|2121.6|2127.6|2121.6|2124.6|2118.6|11
1653489900000|2022-05-25 14:45:00|2127.9|2121.9|2128.6|2122.6|2137|2131|2127.6|2121.6|111
1653490200000|2022-05-25 14:50:00|2128.9|2122.9|2130.9|2124.9|2130.9|2124.9|2127.4|2121.4|16
1653490500000|2022-05-25 14:55:00|2131.1|2125.1|2130.6|2124.6|2134.4|2128.4|2130.1|2124.1|36
1653490800000|2022-05-25 15:00:00|2130.4|2124.4|2119.1|2113.1|2130.4|2124.4|2118.6|2112.6|47
1653491100000|2022-05-25 15:05:00|2119.4|2113.4|2114.1|2108.1|2119.4|2113.4|2113.1|2107.1|32
1653491400000|2022-05-25 15:10:00|2113.9|2107.9|2112.1|2106.1|2113.9|2107.9|2108.4|2102.4|63
1653491700000|2022-05-25 15:15:00|2111.9|2105.9|2112.6|2106.6|2113.4|2107.4|2103.9|2097.9|183
1653492000000|2022-05-25 15:20:00|2112.9|2106.9|2109.6|2103.6|2113.6|2107.6|2109.1|2103.1|34
1653492300000|2022-05-25 15:25:00|2109.4|2103.4|2111.9|2105.9|2112.4|2106.4|2107.6|2101.6|23
1653492600000|2022-05-25 15:30:00|2112.1|2106.1|2110.6|2104.6|2113.4|2107.4|2110.1|2104.1|52
1653492900000|2022-05-25 15:35:00|2110.4|2104.4|2108.1|2102.1|2110.6|2104.6|2107.9|2101.9|17
1653493200000|2022-05-25 15:40:00|2107.4|2101.4|2101.5|2095.5|2107.4|2101.4|2099.3|2093.3|40
1653493500000|2022-05-25 15:45:00|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2096.1|2090.1|39
1653493800000|2022-05-25 15:50:00|2099.4|2093.4|2095.1|2089.1|2099.4|2093.4|2094.9|2088.9|19
1653494100000|2022-05-25 15:55:00|2095.6|2089.6|2094.6|2088.6|2097.4|2091.4|2094.1|2088.1|53
1653494400000|2022-05-25 16:00:00|2094.4|2088.4|2096.9|2090.9|2097.1|2091.1|2094.1|2088.1|44
1653494700000|2022-05-25 16:05:00|2097.1|2091.1|2104.1|2098.1|2104.1|2098.1|2096.6|2090.6|48
1653495000000|2022-05-25 16:10:00|2104.4|2098.4|2105.4|2099.4|2105.9|2099.9|2104.1|2098.1|23
1653495300000|2022-05-25 16:15:00|2105.1|2099.1|2107.1|2101.1|2107.1|2101.1|2104.9|2098.9|28
1653495600000|2022-05-25 16:20:00|2106.9|2100.9|2106.4|2100.4|2107.4|2101.4|2106.4|2100.4|19
1653495900000|2022-05-25 16:25:00|2106.6|2100.6|2107.6|2101.6|2107.6|2101.6|2106.6|2100.6|2
1653496200000|2022-05-25 16:30:00|2107.9|2101.9|2111.6|2105.6|2111.9|2105.9|2107.6|2101.6|15
1653496500000|2022-05-25 16:35:00|2111.9|2105.9|2106.9|2100.9|2111.9|2105.9|2106.6|2100.6|38
1653496800000|2022-05-25 16:40:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|9
1653497100000|2022-05-25 16:45:00|2107.4|2101.4|2097.6|2091.6|2107.4|2101.4|2096.9|2090.9|18
1653497400000|2022-05-25 16:50:00|2098.1|2092.1|2100.6|2094.6|2101.4|2095.4|2098.1|2092.1|13
1653497700000|2022-05-25 16:55:00|2100.4|2094.4|2097.9|2091.9|2100.4|2094.4|2096.1|2090.1|32
1653523200000|2022-05-26 00:00:00|2098.5|2092.5|2103.1|2097.1|2103.1|2097.1|2097.9|2091.9|12
1653523500000|2022-05-26 00:05:00|2102.4|2096.4|2103|2097|2103|2097|2101.8|2095.8|9
1653523800000|2022-05-26 00:10:00|2103.8|2097.8|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|2
1653524100000|2022-05-26 00:15:00|2104.6|2098.6|2105|2099|2105|2099|2104.6|2098.6|5
1653524400000|2022-05-26 00:20:00|2105.8|2099.8|2101.8|2095.8|2105.8|2099.8|2101.5|2095.5|10
1653524700000|2022-05-26 00:25:00|2102|2096|2102.8|2096.8|2102.8|2096.8|2102|2096|2
1653525000000|2022-05-26 00:30:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1653525300000|2022-05-26 00:35:00|2103|2097|2105.4|2099.4|2105.8|2099.8|2103|2097|8
1653525600000|2022-05-26 00:40:00|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1653525900000|2022-05-26 00:45:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1653526200000|2022-05-26 00:50:00|2105.5|2099.5|2103.8|2097.8|2105.5|2099.5|2103.5|2097.5|16
1653526500000|2022-05-26 00:55:00|2104|2098|2103.8|2097.8|2104|2098|2103.5|2097.5|24
1653526800000|2022-05-26 01:00:00|2103.5|2097.5|2104|2098|2104|2098|2103.5|2097.5|11
1653527100000|2022-05-26 01:05:00|2104.3|2098.3|2109|2103|2109|2103|2104.3|2098.3|20
1653527400000|2022-05-26 01:10:00|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1653527700000|2022-05-26 01:15:00|2109.3|2103.3|2106.8|2100.8|2109.3|2103.3|2106.8|2100.8|11
1653528000000|2022-05-26 01:20:00|2106.5|2100.5|2108.5|2102.5|2108.8|2102.8|2105.5|2099.5|30
1653528300000|2022-05-26 01:25:00|2108|2102|2110|2104|2110|2104|2108|2102|8
1653528600000|2022-05-26 01:30:00|2109.8|2103.8|2108.8|2102.8|2109.8|2103.8|2107.3|2101.3|61
1653528900000|2022-05-26 01:35:00|2109|2103|2106.8|2100.8|2109.3|2103.3|2106.5|2100.5|93
1653529200000|2022-05-26 01:40:00|2107|2101|2108.8|2102.8|2109.8|2103.8|2107|2101|81
1653529500000|2022-05-26 01:45:00|2109.3|2103.3|2105.8|2099.8|2109.6|2103.6|2105.8|2099.8|66
1653529800000|2022-05-26 01:50:00|2106.3|2100.3|2105|2099|2106.3|2100.3|2104.5|2098.5|54
1653530100000|2022-05-26 01:55:00|2104.5|2098.5|2101|2095|2104.5|2098.5|2100.8|2094.8|18
1653530400000|2022-05-26 02:00:00|2100.8|2094.8|2102.3|2096.3|2102.5|2096.5|2100.8|2094.8|10
1653530700000|2022-05-26 02:05:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|8
1653531000000|2022-05-26 02:10:00|2102.5|2096.5|2104.8|2098.8|2105|2099|2102.5|2096.5|10
1653531300000|2022-05-26 02:15:00|2104.5|2098.5|2105.8|2099.8|2105.8|2099.8|2104.5|2098.5|5
1653531600000|2022-05-26 02:20:00|2106|2100|2106|2100|2106.3|2100.3|2106|2100|3
1653532200000|2022-05-26 02:30:00|2106.3|2100.3|2106.8|2100.8|2108.5|2102.5|2105.5|2099.5|74
1653532500000|2022-05-26 02:35:00|2106.5|2100.5|2106|2100|2106.8|2100.8|2105.8|2099.8|41
1653532800000|2022-05-26 02:40:00|2105.3|2099.3|2103.8|2097.8|2105.3|2099.3|2103.8|2097.8|12
1653533100000|2022-05-26 02:45:00|2104|2098|2104.8|2098.8|2104.8|2098.8|2104|2098|8
1653533400000|2022-05-26 02:50:00|2104.5|2098.5|2104.5|2098.5|2104.8|2098.8|2104.3|2098.3|11
1653533700000|2022-05-26 02:55:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|29
1653534000000|2022-05-26 03:00:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653534300000|2022-05-26 03:05:00|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.5|2097.5|11
1653534600000|2022-05-26 03:10:00|2103.5|2097.5|2102.8|2096.8|2104|2098|2102.5|2096.5|18
1653534900000|2022-05-26 03:15:00|2102.5|2096.5|2099.8|2093.8|2102.5|2096.5|2099.8|2093.8|17
1653535200000|2022-05-26 03:20:00|2100|2094|2100|2094|2100|2094|2099.8|2093.8|13
1653535500000|2022-05-26 03:25:00|2099.8|2093.8|2101.5|2095.5|2101.8|2095.8|2099.8|2093.8|22
1653535800000|2022-05-26 03:30:00|2101.3|2095.3|2101.8|2095.8|2101.8|2095.8|2101.3|2095.3|15
1653536100000|2022-05-26 03:35:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1653536400000|2022-05-26 03:40:00|2101.3|2095.3|2103.8|2097.8|2103.8|2097.8|2101.3|2095.3|7
1653536700000|2022-05-26 03:45:00|2104.3|2098.3|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|5
1653537000000|2022-05-26 03:50:00|2104.5|2098.5|2104.8|2098.8|2105|2099|2104.3|2098.3|8
1653537300000|2022-05-26 03:55:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|6
1653537600000|2022-05-26 04:00:00|2105.5|2099.5|2106|2100|2106|2100|2105.3|2099.3|5
1653537900000|2022-05-26 04:05:00|2105.8|2099.8|2106.3|2100.3|2106.5|2100.5|2105.8|2099.8|21
1653538200000|2022-05-26 04:10:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106|2100|21
1653538500000|2022-05-26 04:15:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106|2100|11
1653538800000|2022-05-26 04:20:00|2106.3|2100.3|2107|2101|2107|2101|2105.5|2099.5|25
1653539100000|2022-05-26 04:25:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.3|2100.3|4
1653539400000|2022-05-26 04:30:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1653539700000|2022-05-26 04:35:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|6
1653540000000|2022-05-26 04:40:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1653540300000|2022-05-26 04:45:00|2104.8|2098.8|2105.3|2099.3|2105.8|2099.8|2104.8|2098.8|7
1653540600000|2022-05-26 04:50:00|2105|2099|2105.5|2099.5|2105.5|2099.5|2105|2099|9
1653540900000|2022-05-26 04:55:00|2105|2099|2104.5|2098.5|2105|2099|2104.5|2098.5|5
1653541200000|2022-05-26 05:00:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|7
1653541500000|2022-05-26 05:05:00|2104|2098|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|4
1653541800000|2022-05-26 05:10:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|4
1653542100000|2022-05-26 05:15:00|2104.3|2098.3|2102.5|2096.5|2104.3|2098.3|2102.5|2096.5|8
1653542700000|2022-05-26 05:25:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1653543000000|2022-05-26 05:30:00|2102|2096|2094|2088|2102|2096|2093.3|2087.3|22
1653543300000|2022-05-26 05:35:00|2093.5|2087.5|2093.5|2087.5|2093.8|2087.8|2092.5|2086.5|13
1653543600000|2022-05-26 05:40:00|2093|2087|2093.8|2087.8|2093.8|2087.8|2092.5|2086.5|22
1653543900000|2022-05-26 05:45:00|2093.5|2087.5|2092.8|2086.8|2093.8|2087.8|2092.8|2086.8|17
1653544200000|2022-05-26 05:50:00|2092.5|2086.5|2093|2087|2093|2087|2092.5|2086.5|9
1653544500000|2022-05-26 05:55:00|2093.3|2087.3|2094.8|2088.8|2095.5|2089.5|2092.8|2086.8|27
1653544800000|2022-05-26 06:00:00|2095.5|2089.5|2094.3|2088.3|2096.3|2090.3|2094|2088|37
1653545100000|2022-05-26 06:05:00|2094|2088|2093.8|2087.8|2094|2088|2093.5|2087.5|6
1653545400000|2022-05-26 06:10:00|2093.5|2087.5|2095.5|2089.5|2098.8|2092.8|2093.5|2087.5|34
1653545700000|2022-05-26 06:15:00|2095.3|2089.3|2095.3|2089.3|2095.8|2089.8|2095|2089|8
1653546000000|2022-05-26 06:20:00|2095|2089|2095.8|2089.8|2095.8|2089.8|2095|2089|6
1653546300000|2022-05-26 06:25:00|2095.5|2089.5|2095.5|2089.5|2095.8|2089.8|2095.3|2089.3|17
1653546600000|2022-05-26 06:30:00|2096.5|2090.5|2093.5|2087.5|2096.5|2090.5|2093|2087|26
1653546900000|2022-05-26 06:35:00|2094|2088|2093.8|2087.8|2097.8|2091.8|2093.3|2087.3|22
1653547200000|2022-05-26 06:40:00|2093.3|2087.3|2085.8|2079.8|2093.3|2087.3|2076.5|2070.5|45
1653547500000|2022-05-26 06:45:00|2085.9|2079.9|2091.3|2085.3|2091.5|2085.5|2085.9|2079.9|38
1653547800000|2022-05-26 06:50:00|2091.5|2085.5|2093.3|2087.3|2094.5|2088.5|2090.5|2084.5|40
1653548100000|2022-05-26 06:55:00|2093.4|2087.4|2089.9|2083.9|2093.4|2087.4|2085.8|2079.8|35
1653548400000|2022-05-26 07:00:00|2089.8|2083.8|2091.9|2085.9|2098.8|2092.8|2089.4|2083.4|74
1653548700000|2022-05-26 07:05:00|2091.6|2085.6|2094.1|2088.1|2095.1|2089.1|2091.6|2085.6|21
1653549000000|2022-05-26 07:10:00|2093.6|2087.6|2116.1|2110.1|2116.1|2110.1|2093.4|2087.4|46
1653549300000|2022-05-26 07:15:00|2115.9|2109.9|2121.3|2115.3|2125.5|2119.5|2115.8|2109.8|35
1653549600000|2022-05-26 07:20:00|2121.4|2115.4|2127.4|2121.4|2130.6|2124.6|2118.3|2112.3|81
1653549900000|2022-05-26 07:25:00|2126.9|2120.9|2120.4|2114.4|2126.9|2120.9|2120.1|2114.1|18
1653550200000|2022-05-26 07:30:00|2120.1|2114.1|2119.1|2113.1|2121.4|2115.4|2118.9|2112.9|34
1653550500000|2022-05-26 07:35:00|2118.9|2112.9|2114.4|2108.4|2119.1|2113.1|2113.9|2107.9|29
1653550800000|2022-05-26 07:40:00|2114.1|2108.1|2112.6|2106.6|2114.1|2108.1|2112.6|2106.6|4
1653551100000|2022-05-26 07:45:00|2112.4|2106.4|2116.1|2110.1|2116.4|2110.4|2109.9|2103.9|14
1653551400000|2022-05-26 07:50:00|2116.4|2110.4|2117.6|2111.6|2117.6|2111.6|2116.4|2110.4|4
1653551700000|2022-05-26 07:55:00|2118.6|2112.6|2122.4|2116.4|2122.6|2116.6|2118.6|2112.6|7
1653552000000|2022-05-26 08:00:00|2121.6|2115.6|2114.6|2108.6|2122.4|2116.4|2114.6|2108.6|42
1653552300000|2022-05-26 08:05:00|2114.4|2108.4|2112.4|2106.4|2115.4|2109.4|2111.9|2105.9|19
1653552600000|2022-05-26 08:10:00|2112.1|2106.1|2105|2099|2112.6|2106.6|2100.4|2094.4|40
1653552900000|2022-05-26 08:15:00|2104.5|2098.5|2108.1|2102.1|2109.1|2103.1|2104.5|2098.5|18
1653553200000|2022-05-26 08:20:00|2108.4|2102.4|2099.4|2093.4|2108.4|2102.4|2099.4|2093.4|35
1653553500000|2022-05-26 08:25:00|2099.6|2093.6|2101.4|2095.4|2104.1|2098.1|2099.6|2093.6|31
1653553800000|2022-05-26 08:30:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2097.6|2091.6|19
1653554100000|2022-05-26 08:35:00|2100.4|2094.4|2099.6|2093.6|2101.6|2095.6|2099.6|2093.6|16
1653554400000|2022-05-26 08:40:00|2099.9|2093.9|2097.9|2091.9|2100.9|2094.9|2096.1|2090.1|25
1653554700000|2022-05-26 08:45:00|2098.1|2092.1|2098.9|2092.9|2101.4|2095.4|2098.1|2092.1|22
1653555000000|2022-05-26 08:50:00|2099.1|2093.1|2099.9|2093.9|2100.1|2094.1|2099.1|2093.1|6
1653555300000|2022-05-26 08:55:00|2100.1|2094.1|2095.1|2089.1|2100.1|2094.1|2095.1|2089.1|23
1653555600000|2022-05-26 09:00:00|2094.9|2088.9|2093.6|2087.6|2094.9|2088.9|2091.6|2085.6|14
1653555900000|2022-05-26 09:05:00|2093.9|2087.9|2094.6|2088.6|2094.6|2088.6|2093.6|2087.6|12
1653556200000|2022-05-26 09:10:00|2094.9|2088.9|2095.6|2089.6|2096.1|2090.1|2094.9|2088.9|23
1653556500000|2022-05-26 09:15:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653556800000|2022-05-26 09:20:00|2095.6|2089.6|2098.4|2092.4|2098.4|2092.4|2095.4|2089.4|6
1653557100000|2022-05-26 09:25:00|2097.6|2091.6|2100.4|2094.4|2100.4|2094.4|2097.6|2091.6|7
1653557400000|2022-05-26 09:30:00|2100.6|2094.6|2098.9|2092.9|2100.6|2094.6|2098.4|2092.4|7
1653557700000|2022-05-26 09:35:00|2098.6|2092.6|2102.1|2096.1|2102.1|2096.1|2098.6|2092.6|6
1653558000000|2022-05-26 09:40:00|2102.4|2096.4|2100.6|2094.6|2104.4|2098.4|2100.4|2094.4|18
1653558300000|2022-05-26 09:45:00|2100.4|2094.4|2101.6|2095.6|2101.6|2095.6|2100.4|2094.4|5
1653558600000|2022-05-26 09:50:00|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2099.1|2093.1|20
1653558900000|2022-05-26 09:55:00|2101.6|2095.6|2101.4|2095.4|2102.4|2096.4|2100.6|2094.6|12
1653559200000|2022-05-26 10:00:00|2101.1|2095.1|2099.6|2093.6|2101.6|2095.6|2099.6|2093.6|11
1653559500000|2022-05-26 10:05:00|2099.9|2093.9|2105.9|2099.9|2106.1|2100.1|2099.9|2093.9|21
1653559800000|2022-05-26 10:10:00|2106.1|2100.1|2104.1|2098.1|2106.6|2100.6|2104.1|2098.1|17
1653560100000|2022-05-26 10:15:00|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1653560400000|2022-05-26 10:20:00|2104.4|2098.4|2106.6|2100.6|2107.1|2101.1|2104.4|2098.4|12
1653560700000|2022-05-26 10:25:00|2106.4|2100.4|2106.4|2100.4|2107.1|2101.1|2105.6|2099.6|9
1653561000000|2022-05-26 10:30:00|2105.9|2099.9|2106.9|2100.9|2106.9|2100.9|2105.6|2099.6|6
1653561300000|2022-05-26 10:35:00|2107.1|2101.1|2110.9|2104.9|2111.1|2105.1|2107.1|2101.1|11
1653561600000|2022-05-26 10:40:00|2111.1|2105.1|2110.9|2104.9|2113.1|2107.1|2110.9|2104.9|19
1653561900000|2022-05-26 10:45:00|2110.6|2104.6|2109.4|2103.4|2110.6|2104.6|2109.4|2103.4|5
1653562200000|2022-05-26 10:50:00|2109.6|2103.6|2110.6|2104.6|2110.6|2104.6|2109.6|2103.6|10
1653562500000|2022-05-26 10:55:00|2110.4|2104.4|2109.1|2103.1|2110.4|2104.4|2108.9|2102.9|8
1653562800000|2022-05-26 11:00:00|2109.6|2103.6|2109.6|2103.6|2110.6|2104.6|2109.6|2103.6|7
1653563100000|2022-05-26 11:05:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2108.6|2102.6|8
1653563400000|2022-05-26 11:10:00|2109.9|2103.9|2109.4|2103.4|2111.1|2105.1|2109.4|2103.4|7
1653563700000|2022-05-26 11:15:00|2110.4|2104.4|2110.6|2104.6|2111.1|2105.1|2110.4|2104.4|7
1653564000000|2022-05-26 11:20:00|2110.4|2104.4|2108.9|2102.9|2110.6|2104.6|2108.6|2102.6|12
1653564300000|2022-05-26 11:25:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|3
1653564600000|2022-05-26 11:30:00|2108.9|2102.9|2104.4|2098.4|2108.9|2102.9|2103.9|2097.9|17
1653564900000|2022-05-26 11:35:00|2104.6|2098.6|2106.1|2100.1|2106.9|2100.9|2104.6|2098.6|8
1653565200000|2022-05-26 11:40:00|2105.9|2099.9|2103.9|2097.9|2105.9|2099.9|2101.6|2095.6|16
1653565500000|2022-05-26 11:45:00|2104.1|2098.1|2108.6|2102.6|2108.9|2102.9|2104.1|2098.1|15
1653565800000|2022-05-26 11:50:00|2109.4|2103.4|2105.9|2099.9|2111.5|2105.5|2104.4|2098.4|41
1653566100000|2022-05-26 11:55:00|2105.4|2099.4|2101.9|2095.9|2105.9|2099.9|2101.4|2095.4|22
1653566400000|2022-05-26 12:00:00|2101.6|2095.6|2099.4|2093.4|2105.1|2099.1|2099.1|2093.1|28
1653566700000|2022-05-26 12:05:00|2099.1|2093.1|2097.4|2091.4|2100.1|2094.1|2097.4|2091.4|17
1653567000000|2022-05-26 12:10:00|2097.1|2091.1|2098.6|2092.6|2100.8|2094.8|2096.9|2090.9|28
1653567300000|2022-05-26 12:15:00|2098.1|2092.1|2094.6|2088.6|2098.1|2092.1|2094.4|2088.4|15
1653567600000|2022-05-26 12:20:00|2094.4|2088.4|2094.9|2088.9|2096.4|2090.4|2094.1|2088.1|8
1653567900000|2022-05-26 12:25:00|2095.1|2089.1|2096.6|2090.6|2096.9|2090.9|2095.1|2089.1|18
1653568200000|2022-05-26 12:30:00|2096.9|2090.9|2095.6|2089.6|2099.4|2093.4|2095.6|2089.6|21
1653568500000|2022-05-26 12:35:00|2095.9|2089.9|2097.1|2091.1|2097.6|2091.6|2095.6|2089.6|9
1653568800000|2022-05-26 12:40:00|2097.4|2091.4|2098.1|2092.1|2099.9|2093.9|2097.4|2091.4|12
1653569100000|2022-05-26 12:45:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2095.9|2089.9|9
1653569400000|2022-05-26 12:50:00|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2095.9|2089.9|8
1653569700000|2022-05-26 12:55:00|2096.6|2090.6|2097.5|2091.5|2099.4|2093.4|2095.9|2089.9|18
1653570000000|2022-05-26 13:00:00|2097.3|2091.3|2095.1|2089.1|2098.9|2092.9|2095.1|2089.1|58
1653570300000|2022-05-26 13:05:00|2095.4|2089.4|2096.9|2090.9|2097.6|2091.6|2095.4|2089.4|21
1653570600000|2022-05-26 13:10:00|2096.6|2090.6|2095.4|2089.4|2096.6|2090.6|2094.4|2088.4|25
1653570900000|2022-05-26 13:15:00|2095.6|2089.6|2097.9|2091.9|2098.1|2092.1|2095.4|2089.4|13
1653571200000|2022-05-26 13:20:00|2097.6|2091.6|2094.1|2088.1|2097.6|2091.6|2094.1|2088.1|19
1653571500000|2022-05-26 13:25:00|2094.4|2088.4|2093.9|2087.9|2095.1|2089.1|2093.9|2087.9|8
1653571800000|2022-05-26 13:30:00|2094.1|2088.1|2095.4|2089.4|2095.4|2089.4|2089.9|2083.9|47
1653572100000|2022-05-26 13:35:00|2095.6|2089.6|2095.4|2089.4|2096.6|2090.6|2094.9|2088.9|45
1653572400000|2022-05-26 13:40:00|2095.6|2089.6|2092.4|2086.4|2095.9|2089.9|2091.9|2085.9|36
1653572700000|2022-05-26 13:45:00|2092.1|2086.1|2095.4|2089.4|2097.4|2091.4|2092.1|2086.1|58
1653573000000|2022-05-26 13:50:00|2095.6|2089.6|2098.4|2092.4|2100.1|2094.1|2095.4|2089.4|69
1653573300000|2022-05-26 13:55:00|2098.6|2092.6|2096.6|2090.6|2100.1|2094.1|2096.6|2090.6|28
1653573600000|2022-05-26 14:00:00|2096.4|2090.4|2096.9|2090.9|2098.4|2092.4|2096.1|2090.1|15
1653573900000|2022-05-26 14:05:00|2096.6|2090.6|2093.4|2087.4|2096.6|2090.6|2092.9|2086.9|33
1653574200000|2022-05-26 14:10:00|2093.1|2087.1|2088.9|2082.9|2094.9|2088.9|2088.4|2082.4|48
1653574500000|2022-05-26 14:15:00|2088.6|2082.6|2092.9|2086.9|2093.1|2087.1|2088.4|2082.4|32
1653574800000|2022-05-26 14:20:00|2093.1|2087.1|2095.1|2089.1|2095.9|2089.9|2093.1|2087.1|14
1653575100000|2022-05-26 14:25:00|2094.6|2088.6|2097.1|2091.1|2099|2093|2093.6|2087.6|24
1653575400000|2022-05-26 14:30:00|2097.4|2091.4|2101.1|2095.1|2101.9|2095.9|2097.4|2091.4|21
1653575700000|2022-05-26 14:35:00|2100.9|2094.9|2097.6|2091.6|2100.9|2094.9|2096.6|2090.6|25
1653576000000|2022-05-26 14:40:00|2097.4|2091.4|2101.4|2095.4|2101.4|2095.4|2096.4|2090.4|25
1653576300000|2022-05-26 14:45:00|2103.1|2097.1|2105.4|2099.4|2105.6|2099.6|2101.1|2095.1|49
1653576600000|2022-05-26 14:50:00|2105.6|2099.6|2109.6|2103.6|2110.8|2104.8|2104.1|2098.1|48
1653576900000|2022-05-26 14:55:00|2109.9|2103.9|2114.6|2108.6|2115.9|2109.9|2109.6|2103.6|36
1653577200000|2022-05-26 15:00:00|2114.9|2108.9|2120.3|2114.3|2120.5|2114.5|2112.4|2106.4|54
1653577500000|2022-05-26 15:05:00|2121.3|2115.3|2123.6|2117.6|2128.3|2122.3|2118.6|2112.6|81
1653577800000|2022-05-26 15:10:00|2124.6|2118.6|2127.4|2121.4|2127.4|2121.4|2121.4|2115.4|94
1653578100000|2022-05-26 15:15:00|2127.6|2121.6|2130.3|2124.3|2134.9|2128.9|2125.6|2119.6|273
1653578400000|2022-05-26 15:20:00|2129.4|2123.4|2130.9|2124.9|2130.9|2124.9|2128.5|2122.5|22
1653578700000|2022-05-26 15:25:00|2130.6|2124.6|2134.9|2128.9|2138.6|2132.6|2129.9|2123.9|41
1653579000000|2022-05-26 15:30:00|2135.1|2129.1|2133.1|2127.1|2136.6|2130.6|2132.4|2126.4|20
1653579300000|2022-05-26 15:35:00|2132.9|2126.9|2130.1|2124.1|2133.1|2127.1|2128.6|2122.6|13
1653579600000|2022-05-26 15:40:00|2129.4|2123.4|2131.9|2125.9|2133.9|2127.9|2129.4|2123.4|24
1653579900000|2022-05-26 15:45:00|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2128.6|2122.6|21
1653580200000|2022-05-26 15:50:00|2131.1|2125.1|2129.6|2123.6|2132.9|2126.9|2128.9|2122.9|22
1653580500000|2022-05-26 15:55:00|2129.9|2123.9|2128.6|2122.6|2129.9|2123.9|2128.6|2122.6|7
1653580800000|2022-05-26 16:00:00|2128.9|2122.9|2130.4|2124.4|2130.6|2124.6|2128.9|2122.9|12
1653581100000|2022-05-26 16:05:00|2130.6|2124.6|2131.1|2125.1|2132.4|2126.4|2130.6|2124.6|26
1653581700000|2022-05-26 16:15:00|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|7
1653582000000|2022-05-26 16:20:00|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|3
1653582300000|2022-05-26 16:25:00|2130.4|2124.4|2131.4|2125.4|2131.4|2125.4|2130.4|2124.4|15
1653582600000|2022-05-26 16:30:00|2131.6|2125.6|2133.9|2127.9|2134.1|2128.1|2131.1|2125.1|26
1653582900000|2022-05-26 16:35:00|2134.1|2128.1|2134.4|2128.4|2134.6|2128.6|2133.6|2127.6|72
1653583200000|2022-05-26 16:40:00|2134.1|2128.1|2128.9|2122.9|2134.4|2128.4|2128.9|2122.9|28
1653583500000|2022-05-26 16:45:00|2129.1|2123.1|2129.6|2123.6|2130.6|2124.6|2128.9|2122.9|14
1653583800000|2022-05-26 16:50:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2128.9|2122.9|3
1653584100000|2022-05-26 16:55:00|2129|2123|2127.8|2121.8|2129.5|2123.5|2126.1|2120.1|42
1653609600000|2022-05-27 00:00:00|2138.9|2132.9|2138.4|2132.4|2139.9|2133.9|2138.4|2132.4|6
1653609900000|2022-05-27 00:05:00|2137.9|2131.9|2142.8|2136.8|2143.6|2137.6|2137.6|2131.6|16
1653610200000|2022-05-27 00:10:00|2143|2137|2135.3|2129.3|2143|2137|2135|2129|24
1653610500000|2022-05-27 00:15:00|2135.5|2129.5|2140.3|2134.3|2140.8|2134.8|2135.5|2129.5|12
1653610800000|2022-05-27 00:20:00|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2140.3|2134.3|7
1653611100000|2022-05-27 00:25:00|2140.8|2134.8|2140.3|2134.3|2140.8|2134.8|2140.3|2134.3|5
1653611400000|2022-05-27 00:30:00|2140|2134|2138.5|2132.5|2140|2134|2138.3|2132.3|7
1653611700000|2022-05-27 00:35:00|2139|2133|2140.5|2134.5|2140.8|2134.8|2139|2133|4
1653612000000|2022-05-27 00:40:00|2140.8|2134.8|2135|2129|2140.8|2134.8|2134|2128|16
1653612300000|2022-05-27 00:45:00|2135.3|2129.3|2136.8|2130.8|2137.3|2131.3|2135|2129|8
1653612600000|2022-05-27 00:50:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1653612900000|2022-05-27 00:55:00|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|6
1653613200000|2022-05-27 01:00:00|2137|2131|2135.5|2129.5|2137|2131|2131.5|2125.5|25
1653613500000|2022-05-27 01:05:00|2135.8|2129.8|2137.3|2131.3|2137.3|2131.3|2135.8|2129.8|3
1653613800000|2022-05-27 01:10:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1653614100000|2022-05-27 01:15:00|2138.5|2132.5|2136|2130|2139|2133|2135.8|2129.8|14
1653614400000|2022-05-27 01:20:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|23
1653614700000|2022-05-27 01:25:00|2136|2130|2134.8|2128.8|2136.3|2130.3|2134.8|2128.8|18
1653615000000|2022-05-27 01:30:00|2135|2129|2135|2129|2135.3|2129.3|2135|2129|15
1653615300000|2022-05-27 01:35:00|2135.3|2129.3|2135.5|2129.5|2135.8|2129.8|2135|2129|6
1653615600000|2022-05-27 01:40:00|2135.8|2129.8|2141.5|2135.5|2141.5|2135.5|2135.5|2129.5|28
1653615900000|2022-05-27 01:45:00|2141.8|2135.8|2145.8|2139.8|2145.8|2139.8|2141.8|2135.8|13
1653616200000|2022-05-27 01:50:00|2146|2140|2143.3|2137.3|2146|2140|2143|2137|15
1653616500000|2022-05-27 01:55:00|2143.8|2137.8|2146|2140|2147.3|2141.3|2143.8|2137.8|15
1653616800000|2022-05-27 02:00:00|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|27
1653617100000|2022-05-27 02:05:00|2146|2140|2144.3|2138.3|2146|2140|2144|2138|4
1653617400000|2022-05-27 02:10:00|2144|2138|2144|2138|2144|2138|2143.8|2137.8|3
1653617700000|2022-05-27 02:15:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618000000|2022-05-27 02:20:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|4
1653618600000|2022-05-27 02:30:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|16
1653618900000|2022-05-27 02:35:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1653619800000|2022-05-27 02:50:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|8
1653620100000|2022-05-27 02:55:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653620400000|2022-05-27 03:00:00|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2144.5|2138.5|3
1653620700000|2022-05-27 03:05:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1653621000000|2022-05-27 03:10:00|2145.8|2139.8|2147|2141|2147|2141|2145.8|2139.8|11
1653621300000|2022-05-27 03:15:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|4
1653621900000|2022-05-27 03:25:00|2148|2142|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|8
1653622200000|2022-05-27 03:30:00|2147.5|2141.5|2147|2141|2147.8|2141.8|2146.8|2140.8|23
1653622500000|2022-05-27 03:35:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|12
1653622800000|2022-05-27 03:40:00|2147.3|2141.3|2146.3|2140.3|2147.3|2141.3|2146|2140|19
1653623100000|2022-05-27 03:45:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1653623400000|2022-05-27 03:50:00|2146.3|2140.3|2144.3|2138.3|2146.3|2140.3|2144.3|2138.3|11
1653623700000|2022-05-27 03:55:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1653624000000|2022-05-27 04:00:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653624300000|2022-05-27 04:05:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2145|2139|6
1653624900000|2022-05-27 04:15:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|4
1653625800000|2022-05-27 04:30:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|4
1653626100000|2022-05-27 04:35:00|2147|2141|2146.3|2140.3|2147|2141|2146|2140|6
1653626400000|2022-05-27 04:40:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|6
1653626700000|2022-05-27 04:45:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1653627300000|2022-05-27 04:55:00|2146.3|2140.3|2147.3|2141.3|2147.3|2141.3|2146.3|2140.3|7
1653627600000|2022-05-27 05:00:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|10
1653627900000|2022-05-27 05:05:00|2146|2140|2146|2140|2146|2140|2145.8|2139.8|5
1653628200000|2022-05-27 05:10:00|2146.3|2140.3|2144.8|2138.8|2147|2141|2144.8|2138.8|15
1653628800000|2022-05-27 05:20:00|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.5|2137.5|4
1653629100000|2022-05-27 05:25:00|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|3
1653629400000|2022-05-27 05:30:00|2143.8|2137.8|2146.8|2140.8|2148|2142|2143.8|2137.8|45
1653629700000|2022-05-27 05:35:00|2147|2141|2147.3|2141.3|2148.3|2142.3|2146.8|2140.8|21
1653630000000|2022-05-27 05:40:00|2147.5|2141.5|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|9
1653630300000|2022-05-27 05:45:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|5
1653630600000|2022-05-27 05:50:00|2147.3|2141.3|2150.4|2144.4|2154.6|2148.6|2147.3|2141.3|51
1653630900000|2022-05-27 05:55:00|2150.1|2144.1|2147.3|2141.3|2150.1|2144.1|2146.8|2140.8|20
1653631200000|2022-05-27 06:00:00|2147.5|2141.5|2146.8|2140.8|2147.5|2141.5|2145.8|2139.8|12
1653631500000|2022-05-27 06:05:00|2147|2141|2146.3|2140.3|2147|2141|2145.5|2139.5|18
1653631800000|2022-05-27 06:10:00|2146.5|2140.5|2146.8|2140.8|2147|2141|2145.5|2139.5|10
1653632100000|2022-05-27 06:15:00|2147|2141|2147|2141|2147|2141|2146.8|2140.8|19
1653632400000|2022-05-27 06:20:00|2146.8|2140.8|2144.5|2138.5|2146.8|2140.8|2144.5|2138.5|6
1653632700000|2022-05-27 06:25:00|2145|2139|2151|2145|2151|2145|2144.8|2138.8|19
1653633000000|2022-05-27 06:30:00|2150.3|2144.3|2147|2141|2150.3|2144.3|2147|2141|9
1653633300000|2022-05-27 06:35:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146|2140|9
1653633600000|2022-05-27 06:40:00|2146.8|2140.8|2147|2141|2147.5|2141.5|2146|2140|11
1653633900000|2022-05-27 06:45:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|16
1653634200000|2022-05-27 06:50:00|2146.8|2140.8|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|9
1653634500000|2022-05-27 06:55:00|2147|2141|2147.4|2141.4|2147.9|2141.9|2145.6|2139.6|33
1653634800000|2022-05-27 07:00:00|2147.1|2141.1|2144.6|2138.6|2147.1|2141.1|2143|2137|28
1653635100000|2022-05-27 07:05:00|2144.9|2138.9|2145.1|2139.1|2145.4|2139.4|2144.9|2138.9|6
1653635400000|2022-05-27 07:10:00|2145.4|2139.4|2146.9|2140.9|2147.1|2141.1|2145.4|2139.4|25
1653635700000|2022-05-27 07:15:00|2147.1|2141.1|2145.6|2139.6|2147.6|2141.6|2145.6|2139.6|14
1653636000000|2022-05-27 07:20:00|2146.6|2140.6|2146.9|2140.9|2147.6|2141.6|2145.6|2139.6|18
1653636300000|2022-05-27 07:25:00|2147.1|2141.1|2147.4|2141.4|2147.6|2141.6|2146.4|2140.4|12
1653636600000|2022-05-27 07:30:00|2147.6|2141.6|2140.5|2134.5|2148.6|2142.6|2139.9|2133.9|37
1653636900000|2022-05-27 07:35:00|2140.3|2134.3|2139.9|2133.9|2140.4|2134.4|2139.8|2133.8|9
1653637200000|2022-05-27 07:40:00|2140.1|2134.1|2136.6|2130.6|2140.4|2134.4|2136.6|2130.6|17
1653637500000|2022-05-27 07:45:00|2136.9|2130.9|2134.6|2128.6|2136.9|2130.9|2134.6|2128.6|11
1653637800000|2022-05-27 07:50:00|2134.4|2128.4|2136.1|2130.1|2136.1|2130.1|2133.9|2127.9|18
1653638100000|2022-05-27 07:55:00|2136.4|2130.4|2134.6|2128.6|2137|2131|2134.6|2128.6|21
1653638400000|2022-05-27 08:00:00|2134.9|2128.9|2131.6|2125.6|2134.9|2128.9|2131.4|2125.4|27
1653638700000|2022-05-27 08:05:00|2131.9|2125.9|2136.1|2130.1|2137.9|2131.9|2131.9|2125.9|40
1653639000000|2022-05-27 08:10:00|2136.4|2130.4|2137.1|2131.1|2138.6|2132.6|2135.9|2129.9|22
1653639300000|2022-05-27 08:15:00|2136.9|2130.9|2137.1|2131.1|2138.6|2132.6|2136.9|2130.9|16
1653639600000|2022-05-27 08:20:00|2138.1|2132.1|2134.9|2128.9|2140|2134|2134.9|2128.9|26
1653639900000|2022-05-27 08:25:00|2134.6|2128.6|2136.1|2130.1|2137.6|2131.6|2133.9|2127.9|25
1653640200000|2022-05-27 08:30:00|2135.9|2129.9|2141.8|2135.8|2143.4|2137.4|2135.9|2129.9|41
1653640500000|2022-05-27 08:35:00|2141.6|2135.6|2147.4|2141.4|2149.3|2143.3|2141.3|2135.3|35
1653640800000|2022-05-27 08:40:00|2147.9|2141.9|2148.6|2142.6|2149.4|2143.4|2146.6|2140.6|24
1653641100000|2022-05-27 08:45:00|2148.4|2142.4|2146.6|2140.6|2149.1|2143.1|2144.9|2138.9|37
1653641400000|2022-05-27 08:50:00|2146.9|2140.9|2144.9|2138.9|2149.5|2143.5|2144.4|2138.4|41
1653641700000|2022-05-27 08:55:00|2145.1|2139.1|2145.1|2139.1|2145.4|2139.4|2143.4|2137.4|34
1653642000000|2022-05-27 09:00:00|2145.4|2139.4|2146.6|2140.6|2147.1|2141.1|2145.4|2139.4|6
1653642300000|2022-05-27 09:05:00|2146.9|2140.9|2146.1|2140.1|2147.4|2141.4|2144.9|2138.9|20
1653642600000|2022-05-27 09:10:00|2145.9|2139.9|2145.4|2139.4|2145.9|2139.9|2144.9|2138.9|11
1653642900000|2022-05-27 09:15:00|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|4
1653643200000|2022-05-27 09:20:00|2145.6|2139.6|2146.6|2140.6|2146.6|2140.6|2145.4|2139.4|8
1653643500000|2022-05-27 09:25:00|2146.4|2140.4|2144.4|2138.4|2146.4|2140.4|2144.1|2138.1|8
1653643800000|2022-05-27 09:30:00|2144.1|2138.1|2141.9|2135.9|2144.1|2138.1|2141.9|2135.9|17
1653644100000|2022-05-27 09:35:00|2142.1|2136.1|2141.1|2135.1|2142.1|2136.1|2141.1|2135.1|11
1653644400000|2022-05-27 09:40:00|2140.9|2134.9|2138.4|2132.4|2140.9|2134.9|2138.4|2132.4|10
1653644700000|2022-05-27 09:45:00|2138.6|2132.6|2139.9|2133.9|2139.9|2133.9|2137.9|2131.9|7
1653645000000|2022-05-27 09:50:00|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653645300000|2022-05-27 09:55:00|2140.1|2134.1|2138.4|2132.4|2140.4|2134.4|2137.9|2131.9|11
1653645600000|2022-05-27 10:00:00|2138.1|2132.1|2137.6|2131.6|2138.1|2132.1|2136.6|2130.6|14
1653645900000|2022-05-27 10:05:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653646200000|2022-05-27 10:10:00|2137.1|2131.1|2138.4|2132.4|2138.4|2132.4|2136.9|2130.9|13
1653646500000|2022-05-27 10:15:00|2138.1|2132.1|2136.4|2130.4|2138.1|2132.1|2135.9|2129.9|13
1653646800000|2022-05-27 10:20:00|2136.1|2130.1|2135.4|2129.4|2136.1|2130.1|2135.4|2129.4|6
1653647100000|2022-05-27 10:25:00|2135.1|2129.1|2135.4|2129.4|2136.6|2130.6|2134.9|2128.9|8
1653647400000|2022-05-27 10:30:00|2135.1|2129.1|2133.9|2127.9|2135.1|2129.1|2133.6|2127.6|10
1653647700000|2022-05-27 10:35:00|2133.6|2127.6|2132.1|2126.1|2134.1|2128.1|2131.9|2125.9|12
1653648000000|2022-05-27 10:40:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|7
1653648300000|2022-05-27 10:45:00|2132.1|2126.1|2131.4|2125.4|2132.1|2126.1|2129.9|2123.9|9
1653648600000|2022-05-27 10:50:00|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653648900000|2022-05-27 10:55:00|2131.6|2125.6|2131.9|2125.9|2132.9|2126.9|2131.6|2125.6|14
1653649200000|2022-05-27 11:00:00|2131.6|2125.6|2131.1|2125.1|2133.6|2127.6|2130.9|2124.9|11
1653649500000|2022-05-27 11:05:00|2130.9|2124.9|2130.6|2124.6|2131.1|2125.1|2128.4|2122.4|21
1653649800000|2022-05-27 11:10:00|2130.4|2124.4|2129.4|2123.4|2130.4|2124.4|2129.4|2123.4|3
1653650100000|2022-05-27 11:15:00|2128.9|2122.9|2122.6|2116.6|2128.9|2122.9|2122.4|2116.4|20
1653650400000|2022-05-27 11:20:00|2122.4|2116.4|2117.4|2111.4|2122.4|2116.4|2117.1|2111.1|19
1653650700000|2022-05-27 11:25:00|2117.9|2111.9|2120.1|2114.1|2121.4|2115.4|2117.9|2111.9|21
1653651000000|2022-05-27 11:30:00|2120.4|2114.4|2117.1|2111.1|2121.1|2115.1|2117.1|2111.1|20
1653651300000|2022-05-27 11:35:00|2116.9|2110.9|2116.1|2110.1|2117.1|2111.1|2114.6|2108.6|13
1653651600000|2022-05-27 11:40:00|2115.6|2109.6|2115.9|2109.9|2116.4|2110.4|2111.6|2105.6|32
1653651900000|2022-05-27 11:45:00|2116.4|2110.4|2111.1|2105.1|2116.4|2110.4|2110.6|2104.6|32
1653652200000|2022-05-27 11:50:00|2111.4|2105.4|2109.9|2103.9|2111.4|2105.4|2107.6|2101.6|42
1653652500000|2022-05-27 11:55:00|2110.1|2104.1|2110.6|2104.6|2111.4|2105.4|2109.1|2103.1|24
1653652800000|2022-05-27 12:00:00|2110.9|2104.9|2116.4|2110.4|2119.4|2113.4|2110.9|2104.9|37
1653653100000|2022-05-27 12:05:00|2116.1|2110.1|2121.1|2115.1|2121.1|2115.1|2115.9|2109.9|24
1653653400000|2022-05-27 12:10:00|2121.3|2115.3|2119.9|2113.9|2121.5|2115.5|2119.6|2113.6|34
1653653700000|2022-05-27 12:15:00|2120.1|2114.1|2121.1|2115.1|2121.6|2115.6|2120.1|2114.1|16
1653654000000|2022-05-27 12:20:00|2121.4|2115.4|2122.4|2116.4|2122.6|2116.6|2120.4|2114.4|18
1653654300000|2022-05-27 12:25:00|2122.6|2116.6|2118.6|2112.6|2122.6|2116.6|2118.6|2112.6|31
1653654600000|2022-05-27 12:30:00|2118.4|2112.4|2117.1|2111.1|2119.1|2113.1|2116.9|2110.9|33
1653654900000|2022-05-27 12:35:00|2117.4|2111.4|2119.1|2113.1|2120.4|2114.4|2117.4|2111.4|53
1653655200000|2022-05-27 12:40:00|2119.4|2113.4|2120.6|2114.6|2121.4|2115.4|2118.1|2112.1|25
1653655500000|2022-05-27 12:45:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2117.9|2111.9|30
1653655800000|2022-05-27 12:50:00|2120.1|2114.1|2119.4|2113.4|2121.6|2115.6|2117.1|2111.1|27
1653656100000|2022-05-27 12:55:00|2119.9|2113.9|2125.4|2119.4|2125.4|2119.4|2119.9|2113.9|52
1653656400000|2022-05-27 13:00:00|2125.6|2119.6|2128.1|2122.1|2131|2125|2125.5|2119.5|149
1653656700000|2022-05-27 13:05:00|2128.4|2122.4|2131.9|2125.9|2131.9|2125.9|2126.9|2120.9|53
1653657000000|2022-05-27 13:10:00|2132.1|2126.1|2135.6|2129.6|2135.6|2129.6|2131.1|2125.1|51
1653657300000|2022-05-27 13:15:00|2135.1|2129.1|2133.6|2127.6|2136.6|2130.6|2132.1|2126.1|39
1653657600000|2022-05-27 13:20:00|2133.9|2127.9|2137.4|2131.4|2142.4|2136.4|2133.9|2127.9|54
1653657900000|2022-05-27 13:25:00|2137.6|2131.6|2136.6|2130.6|2137.6|2131.6|2134.9|2128.9|20
1653658200000|2022-05-27 13:30:00|2136.9|2130.9|2139.1|2133.1|2141.9|2135.9|2136.9|2130.9|29
1653658500000|2022-05-27 13:35:00|2139.4|2133.4|2140.4|2134.4|2140.4|2134.4|2137.6|2131.6|34
1653658800000|2022-05-27 13:40:00|2140.1|2134.1|2140.6|2134.6|2142.6|2136.6|2140.1|2134.1|29
1653659100000|2022-05-27 13:45:00|2140.4|2134.4|2138.1|2132.1|2141.1|2135.1|2137.9|2131.9|16
1653659400000|2022-05-27 13:50:00|2137.9|2131.9|2142.4|2136.4|2142.4|2136.4|2136.9|2130.9|32
1653659700000|2022-05-27 13:55:00|2142.6|2136.6|2136.4|2130.4|2142.6|2136.6|2136.4|2130.4|19
1653660000000|2022-05-27 14:00:00|2136.6|2130.6|2135.6|2129.6|2136.9|2130.9|2135.1|2129.1|28
1653660300000|2022-05-27 14:05:00|2136.4|2130.4|2136.4|2130.4|2138.4|2132.4|2135.4|2129.4|34
1653660600000|2022-05-27 14:10:00|2135.9|2129.9|2137.1|2131.1|2137.4|2131.4|2135.9|2129.9|8
1653660900000|2022-05-27 14:15:00|2139.4|2133.4|2140.6|2134.6|2141.4|2135.4|2138.9|2132.9|24
1653661200000|2022-05-27 14:20:00|2140.9|2134.9|2142.1|2136.1|2142.4|2136.4|2140.9|2134.9|8
1653661500000|2022-05-27 14:25:00|2141.9|2135.9|2138.9|2132.9|2141.9|2135.9|2138.6|2132.6|25
1653661800000|2022-05-27 14:30:00|2139.1|2133.1|2142.1|2136.1|2142.1|2136.1|2138.9|2132.9|20
1653662100000|2022-05-27 14:35:00|2141.9|2135.9|2137.9|2131.9|2141.9|2135.9|2137.9|2131.9|19
1653662400000|2022-05-27 14:40:00|2137.6|2131.6|2138.4|2132.4|2138.6|2132.6|2137.4|2131.4|8
1653662700000|2022-05-27 14:45:00|2138.6|2132.6|2144.4|2138.4|2144.8|2138.8|2138.6|2132.6|21
1653663000000|2022-05-27 14:50:00|2144.6|2138.6|2141.1|2135.1|2146.4|2140.4|2141.1|2135.1|35
1653663300000|2022-05-27 14:55:00|2140.9|2134.9|2150.5|2144.5|2153.8|2147.8|2139.6|2133.6|108
1653663600000|2022-05-27 15:00:00|2151|2145|2160.4|2154.4|2161.9|2155.9|2150.5|2144.5|97
1653663900000|2022-05-27 15:05:00|2160.9|2154.9|2162.9|2156.9|2163.4|2157.4|2159.6|2153.6|77
1653664200000|2022-05-27 15:10:00|2162.6|2156.6|2160.4|2154.4|2163.4|2157.4|2160.1|2154.1|33
1653664500000|2022-05-27 15:15:00|2160.6|2154.6|2155.9|2149.9|2165.8|2159.8|2155.9|2149.9|110
1653664800000|2022-05-27 15:20:00|2155.4|2149.4|2154.6|2148.6|2156.9|2150.9|2154.6|2148.6|16
1653665100000|2022-05-27 15:25:00|2154.4|2148.4|2157.6|2151.6|2157.6|2151.6|2152.1|2146.1|22
1653665400000|2022-05-27 15:30:00|2157.9|2151.9|2159.1|2153.1|2159.1|2153.1|2156.8|2150.8|11
1653665700000|2022-05-27 15:35:00|2159.6|2153.6|2161.9|2155.9|2162.4|2156.4|2159.4|2153.4|15
1653666000000|2022-05-27 15:40:00|2161.6|2155.6|2164.9|2158.9|2165.6|2159.6|2161.6|2155.6|17
1653666300000|2022-05-27 15:45:00|2165.9|2159.9|2163.9|2157.9|2165.9|2159.9|2163.6|2157.6|36
1653666600000|2022-05-27 15:50:00|2164.6|2158.6|2164.1|2158.1|2165.9|2159.9|2162.9|2156.9|42
1653666900000|2022-05-27 15:55:00|2163.9|2157.9|2165.1|2159.1|2165.1|2159.1|2163.9|2157.9|20
1653667200000|2022-05-27 16:00:00|2165.4|2159.4|2167.9|2161.9|2169.1|2163.1|2165.4|2159.4|41
1653667500000|2022-05-27 16:05:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2166.1|2160.1|24
1653667800000|2022-05-27 16:10:00|2167.4|2161.4|2167.4|2161.4|2167.6|2161.6|2167.1|2161.1|5
1653668100000|2022-05-27 16:15:00|2167.6|2161.6|2166.6|2160.6|2168.1|2162.1|2166.4|2160.4|47
1653668400000|2022-05-27 16:20:00|2166.4|2160.4|2166.1|2160.1|2166.6|2160.6|2165.9|2159.9|10
1653668700000|2022-05-27 16:25:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|26
1653669000000|2022-05-27 16:30:00|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|13
1653669300000|2022-05-27 16:35:00|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|7
1653669600000|2022-05-27 16:40:00|2165.9|2159.9|2166.6|2160.6|2167.9|2161.9|2165.9|2159.9|19
1653669900000|2022-05-27 16:45:00|2166.9|2160.9|2172.1|2166.1|2173.8|2167.8|2165.9|2159.9|28
1653670200000|2022-05-27 16:50:00|2170.9|2164.9|2165.9|2159.9|2170.9|2164.9|2163.9|2157.9|24
1653670500000|2022-05-27 16:55:00|2166.1|2160.1|2166.1|2160.1|2170.8|2164.8|2164.4|2158.4|63
1653868800000|2022-05-30 00:00:00|2175|2156.3|2163.4|2157.4|2175|2158.1|2162.9|2156.3|17
1653869100000|2022-05-30 00:05:00|2163.3|2157.3|2162.8|2156.8|2163.3|2157.3|2162.5|2156.5|5
1653869400000|2022-05-30 00:10:00|2162.5|2156.5|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|3
1653869700000|2022-05-30 00:15:00|2162.3|2156.3|2163.4|2157.4|2163.4|2157.4|2159.5|2153.5|14
1653870000000|2022-05-30 00:20:00|2163.5|2157.5|2165.5|2159.5|2165.8|2159.8|2163.5|2157.5|6
1653870300000|2022-05-30 00:25:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.5|2158.5|4
1653870600000|2022-05-30 00:30:00|2165.5|2159.5|2166|2160|2168|2162|2165.5|2159.5|12
1653870900000|2022-05-30 00:35:00|2165.8|2159.8|2164.8|2158.8|2166|2160|2164.3|2158.3|14
1653871200000|2022-05-30 00:40:00|2165.3|2159.3|2170|2164|2170.3|2164.3|2165.3|2159.3|13
1653871500000|2022-05-30 00:45:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|4
1653871800000|2022-05-30 00:50:00|2169.8|2163.8|2164.8|2158.8|2170|2164|2164.3|2158.3|20
1653872100000|2022-05-30 00:55:00|2165|2159|2165|2159|2165|2159|2164.8|2158.8|23
1653872400000|2022-05-30 01:00:00|2164.8|2158.8|2157.3|2151.3|2164.8|2158.8|2157.3|2151.3|103
1653872700000|2022-05-30 01:05:00|2156.3|2150.3|2157|2151|2159.3|2153.3|2156|2150|40
1653873000000|2022-05-30 01:10:00|2157.3|2151.3|2155.3|2149.3|2157.5|2151.5|2155.3|2149.3|31
1653873300000|2022-05-30 01:15:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|28
1653873600000|2022-05-30 01:20:00|2155.5|2149.5|2151.8|2145.8|2155.5|2149.5|2151.3|2145.3|17
1653873900000|2022-05-30 01:25:00|2151.3|2145.3|2148.3|2142.3|2151.3|2145.3|2148|2142|17
1653874200000|2022-05-30 01:30:00|2148|2142|2147.8|2141.8|2148.8|2142.8|2147.3|2141.3|23
1653874500000|2022-05-30 01:35:00|2148|2142|2158.3|2152.3|2158.3|2152.3|2148|2142|25
1653874800000|2022-05-30 01:40:00|2158.5|2152.5|2158|2152|2159.3|2153.3|2158|2152|23
1653875100000|2022-05-30 01:45:00|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158|2152|7
1653875400000|2022-05-30 01:50:00|2158|2152|2158|2152|2158.3|2152.3|2158|2152|3
1653875700000|2022-05-30 01:55:00|2157.5|2151.5|2157.3|2151.3|2158|2152|2157.3|2151.3|9
1653876000000|2022-05-30 02:00:00|2157.5|2151.5|2160.5|2154.5|2160.8|2154.8|2157.5|2151.5|13
1653876300000|2022-05-30 02:05:00|2160.8|2154.8|2162|2156|2162|2156|2160.8|2154.8|34
1653876600000|2022-05-30 02:10:00|2162.3|2156.3|2158.8|2152.8|2163.3|2157.3|2158.8|2152.8|17
1653876900000|2022-05-30 02:15:00|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2159.3|2153.3|6
1653877200000|2022-05-30 02:20:00|2161|2155|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|11
1653877500000|2022-05-30 02:25:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161|2155|7
1653877800000|2022-05-30 02:30:00|2161.5|2155.5|2165|2159|2165.3|2159.3|2161.5|2155.5|17
1653878100000|2022-05-30 02:35:00|2165.3|2159.3|2167.3|2161.3|2167.3|2161.3|2165.3|2159.3|16
1653878400000|2022-05-30 02:40:00|2167|2161|2168|2162|2168.3|2162.3|2167|2161|16
1653878700000|2022-05-30 02:45:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1653879000000|2022-05-30 02:50:00|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|5
1653879300000|2022-05-30 02:55:00|2167|2161|2166|2160|2167|2161|2165.8|2159.8|27
1653879600000|2022-05-30 03:00:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166|2160|31
1653879900000|2022-05-30 03:05:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|6
1653880200000|2022-05-30 03:10:00|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|13
1653880500000|2022-05-30 03:15:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.5|2159.5|7
1653880800000|2022-05-30 03:20:00|2165.5|2159.5|2164|2158|2165.5|2159.5|2163.8|2157.8|8
1653881100000|2022-05-30 03:25:00|2163.8|2157.8|2163.8|2157.8|2164|2158|2163.8|2157.8|15
1653881400000|2022-05-30 03:30:00|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653881700000|2022-05-30 03:35:00|2163.5|2157.5|2159.5|2153.5|2163.5|2157.5|2159.5|2153.5|5
1653882000000|2022-05-30 03:40:00|2159.3|2153.3|2158|2152|2159.3|2153.3|2157|2151|20
1653882300000|2022-05-30 03:45:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653882600000|2022-05-30 03:50:00|2158.5|2152.5|2162.3|2156.3|2162.3|2156.3|2158.5|2152.5|18
1653882900000|2022-05-30 03:55:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1653883200000|2022-05-30 04:00:00|2162.5|2156.5|2165|2159|2165|2159|2162.5|2156.5|3
1653883500000|2022-05-30 04:05:00|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1653883800000|2022-05-30 04:10:00|2164.5|2158.5|2161.5|2155.5|2164.5|2158.5|2161|2155|13
1653884100000|2022-05-30 04:15:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1653884400000|2022-05-30 04:20:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1653884700000|2022-05-30 04:25:00|2161.3|2155.3|2162|2156|2162|2156|2161.3|2155.3|4
1653885000000|2022-05-30 04:30:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653885300000|2022-05-30 04:35:00|2162|2156|2161|2155|2162.3|2156.3|2160.5|2154.5|11
1653885600000|2022-05-30 04:40:00|2160.8|2154.8|2165.3|2159.3|2165.8|2159.8|2160.8|2154.8|18
1653885900000|2022-05-30 04:45:00|2165.5|2159.5|2163.8|2157.8|2165.5|2159.5|2163.8|2157.8|21
1653886200000|2022-05-30 04:50:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2162|2156|8
1653886500000|2022-05-30 04:55:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|9
1653886800000|2022-05-30 05:00:00|2163.5|2157.5|2162.5|2156.5|2163.8|2157.8|2162.5|2156.5|6
1653887100000|2022-05-30 05:05:00|2162.3|2156.3|2163|2157|2163.5|2157.5|2161.3|2155.3|22
1653887400000|2022-05-30 05:10:00|2163.3|2157.3|2166.3|2160.3|2166.3|2160.3|2163.3|2157.3|4
1653887700000|2022-05-30 05:15:00|2166|2160|2166|2160|2167.5|2161.5|2163.8|2157.8|36
1653888000000|2022-05-30 05:20:00|2165.5|2159.5|2166.5|2160.5|2166.8|2160.8|2165.3|2159.3|22
1653888300000|2022-05-30 05:25:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.8|2159.8|7
1653888600000|2022-05-30 05:30:00|2165.8|2159.8|2169|2163|2169|2163|2165.8|2159.8|14
1653888900000|2022-05-30 05:35:00|2169.3|2163.3|2172.3|2166.3|2172.3|2166.3|2169.3|2163.3|11
1653889200000|2022-05-30 05:40:00|2172|2166|2172.3|2166.3|2173.3|2167.3|2171.5|2165.5|10
1653889500000|2022-05-30 05:45:00|2172|2166|2171.8|2165.8|2172|2166|2171|2165|13
1653889800000|2022-05-30 05:50:00|2172|2166|2171.3|2165.3|2174.6|2168.6|2171|2165|27
1653890100000|2022-05-30 05:55:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|5
1653890400000|2022-05-30 06:00:00|2171|2165|2176|2170|2176|2170|2171|2165|26
1653890700000|2022-05-30 06:05:00|2175.8|2169.8|2174.5|2168.5|2175.8|2169.8|2173.5|2167.5|12
1653891000000|2022-05-30 06:10:00|2174.8|2168.8|2178.5|2172.5|2178.5|2172.5|2174.8|2168.8|13
1653891300000|2022-05-30 06:15:00|2178.3|2172.3|2176|2170|2178.3|2172.3|2175.5|2169.5|9
1653891600000|2022-05-30 06:20:00|2175.8|2169.8|2175.3|2169.3|2175.8|2169.8|2172.5|2166.5|8
1653891900000|2022-05-30 06:25:00|2175|2169|2173.3|2167.3|2175|2169|2172.8|2166.8|9
1653892200000|2022-05-30 06:30:00|2173.5|2167.5|2171.5|2165.5|2173.5|2167.5|2170.5|2164.5|18
1653892500000|2022-05-30 06:35:00|2171.8|2165.8|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|5
1653892800000|2022-05-30 06:40:00|2172|2166|2176.3|2170.3|2177.3|2171.3|2172|2166|17
1653893100000|2022-05-30 06:45:00|2175.8|2169.8|2176|2170|2176|2170|2174.3|2168.3|16
1653893400000|2022-05-30 06:50:00|2176.8|2170.8|2176.5|2170.5|2179.5|2173.5|2176.5|2170.5|22
1653893700000|2022-05-30 06:55:00|2176.6|2170.6|2179.4|2173.4|2179.4|2173.4|2176.1|2170.1|26
1653894000000|2022-05-30 07:00:00|2180.4|2174.4|2180.9|2174.9|2181.9|2175.9|2178.9|2172.9|33
1653894300000|2022-05-30 07:05:00|2180.6|2174.6|2176.1|2170.1|2180.6|2174.6|2175.4|2169.4|14
1653894600000|2022-05-30 07:10:00|2176.4|2170.4|2180.1|2174.1|2180.9|2174.9|2176.4|2170.4|16
1653894900000|2022-05-30 07:15:00|2178.6|2172.6|2179.6|2173.6|2179.9|2173.9|2177.6|2171.6|11
1653895200000|2022-05-30 07:20:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|8
1653895800000|2022-05-30 07:30:00|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2176.9|2170.9|14
1653896100000|2022-05-30 07:35:00|2176.9|2170.9|2176.4|2170.4|2177.4|2171.4|2176.4|2170.4|5
1653896700000|2022-05-30 07:45:00|2175.6|2169.6|2172.4|2166.4|2175.6|2169.6|2172.1|2166.1|21
1653897000000|2022-05-30 07:50:00|2172.6|2166.6|2170.9|2164.9|2173.6|2167.6|2169.9|2163.9|27
1653897300000|2022-05-30 07:55:00|2171.1|2165.1|2170.4|2164.4|2171.1|2165.1|2169.4|2163.4|10
1653897600000|2022-05-30 08:00:00|2170.1|2164.1|2173.9|2167.9|2174.1|2168.1|2169.4|2163.4|34
1653897900000|2022-05-30 08:05:00|2174.4|2168.4|2172.6|2166.6|2175.4|2169.4|2172.6|2166.6|16
1653898200000|2022-05-30 08:10:00|2172.4|2166.4|2170.1|2164.1|2172.6|2166.6|2170.1|2164.1|13
1653898500000|2022-05-30 08:15:00|2169.9|2163.9|2168.1|2162.1|2170.1|2164.1|2168.1|2162.1|14
1653898800000|2022-05-30 08:20:00|2168.4|2162.4|2169.9|2163.9|2169.9|2163.9|2168.1|2162.1|5
1653899100000|2022-05-30 08:25:00|2169.6|2163.6|2168.6|2162.6|2169.6|2163.6|2168.6|2162.6|3
1653899400000|2022-05-30 08:30:00|2168.4|2162.4|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|11
1653899700000|2022-05-30 08:35:00|2168.1|2162.1|2169.1|2163.1|2169.9|2163.9|2168.1|2162.1|8
1653900000000|2022-05-30 08:40:00|2168.9|2162.9|2169.1|2163.1|2169.6|2163.6|2168.6|2162.6|17
1653900300000|2022-05-30 08:45:00|2170.1|2164.1|2170.9|2164.9|2171.9|2165.9|2169.6|2163.6|19
1653900600000|2022-05-30 08:50:00|2172.1|2166.1|2173.1|2167.1|2173.6|2167.6|2171.4|2165.4|18
1653900900000|2022-05-30 08:55:00|2172.9|2166.9|2172.6|2166.6|2173.9|2167.9|2172.6|2166.6|16
1653901200000|2022-05-30 09:00:00|2172.9|2166.9|2174.6|2168.6|2175.1|2169.1|2172.6|2166.6|21
1653901500000|2022-05-30 09:05:00|2174.1|2168.1|2180|2174|2180|2174|2173.6|2167.6|32
1653901800000|2022-05-30 09:10:00|2179.9|2173.9|2176.9|2170.9|2182.1|2176.1|2176.9|2170.9|24
1653902100000|2022-05-30 09:15:00|2177.1|2171.1|2178.1|2172.1|2178.9|2172.9|2176.9|2170.9|24
1653902400000|2022-05-30 09:20:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653902700000|2022-05-30 09:25:00|2177.9|2171.9|2179.9|2173.9|2180.1|2174.1|2177.1|2171.1|25
1653903000000|2022-05-30 09:30:00|2181.4|2175.4|2180.1|2174.1|2181.4|2175.4|2179.6|2173.6|10
1653903300000|2022-05-30 09:35:00|2180.4|2174.4|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|4
1653903600000|2022-05-30 09:40:00|2181.4|2175.4|2183.9|2177.9|2183.9|2177.9|2181.4|2175.4|8
1653903900000|2022-05-30 09:45:00|2183.6|2177.6|2182.6|2176.6|2183.9|2177.9|2182.4|2176.4|6
1653904200000|2022-05-30 09:50:00|2182.9|2176.9|2184.4|2178.4|2184.6|2178.6|2182.6|2176.6|9
1653904500000|2022-05-30 09:55:00|2184.6|2178.6|2179.9|2173.9|2184.9|2178.9|2179.9|2173.9|19
1653904800000|2022-05-30 10:00:00|2179.1|2173.1|2177.6|2171.6|2179.1|2173.1|2177.6|2171.6|8
1653905400000|2022-05-30 10:10:00|2177.4|2171.4|2172.9|2166.9|2177.4|2171.4|2172.9|2166.9|14
1653905700000|2022-05-30 10:15:00|2173.1|2167.1|2173.1|2167.1|2173.4|2167.4|2172.9|2166.9|9
1653906000000|2022-05-30 10:20:00|2173.4|2167.4|2175.4|2169.4|2175.4|2169.4|2173.4|2167.4|7
1653906300000|2022-05-30 10:25:00|2175.6|2169.6|2177.8|2171.8|2179.6|2173.6|2175.6|2169.6|14
1653906600000|2022-05-30 10:30:00|2178.3|2172.3|2178.1|2172.1|2179.4|2173.4|2178.1|2172.1|7
1653906900000|2022-05-30 10:35:00|2178.4|2172.4|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|4
1653907200000|2022-05-30 10:40:00|2178.6|2172.6|2175.9|2169.9|2178.6|2172.6|2175.9|2169.9|9
1653907500000|2022-05-30 10:45:00|2176.1|2170.1|2179|2173|2179|2173|2176.1|2170.1|5
1653907800000|2022-05-30 10:50:00|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|3
1653908100000|2022-05-30 10:55:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653908400000|2022-05-30 11:00:00|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|3
1653908700000|2022-05-30 11:05:00|2180.6|2174.6|2178.9|2172.9|2180.6|2174.6|2178.6|2172.6|5
1653909000000|2022-05-30 11:10:00|2178.6|2172.6|2178.4|2172.4|2180.1|2174.1|2178.4|2172.4|8
1653909300000|2022-05-30 11:15:00|2178.1|2172.1|2178.6|2172.6|2179.6|2173.6|2177.4|2171.4|16
1653909600000|2022-05-30 11:20:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|4
1653909900000|2022-05-30 11:25:00|2178.9|2172.9|2178.9|2172.9|2179.6|2173.6|2178.4|2172.4|10
1653910200000|2022-05-30 11:30:00|2178.6|2172.6|2175.6|2169.6|2178.6|2172.6|2175.4|2169.4|19
1653910500000|2022-05-30 11:35:00|2175.4|2169.4|2176.4|2170.4|2176.4|2170.4|2175.1|2169.1|6
1653910800000|2022-05-30 11:40:00|2176.1|2170.1|2182.1|2176.1|2182.1|2176.1|2175.6|2169.6|16
1653911100000|2022-05-30 11:45:00|2181.9|2175.9|2181|2175|2186.1|2180.1|2180.5|2174.5|45
1653911400000|2022-05-30 11:50:00|2181.1|2175.1|2185.6|2179.6|2185.6|2179.6|2180.1|2174.1|18
1653911700000|2022-05-30 11:55:00|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2184.6|2178.6|4
1653912000000|2022-05-30 12:00:00|2185.9|2179.9|2187.4|2181.4|2187.4|2181.4|2184.9|2178.9|9
1653912300000|2022-05-30 12:05:00|2187.6|2181.6|2192.4|2186.4|2192.4|2186.4|2187.6|2181.6|9
1653912600000|2022-05-30 12:10:00|2192.1|2186.1|2189.8|2183.8|2192.1|2186.1|2186|2180|25
1653912900000|2022-05-30 12:15:00|2189.9|2183.9|2184.6|2178.6|2189.9|2183.9|2184.4|2178.4|13
1653913200000|2022-05-30 12:20:00|2183.4|2177.4|2188|2182|2189.5|2183.5|2183.4|2177.4|22
1653913500000|2022-05-30 12:25:00|2187.9|2181.9|2186.9|2180.9|2187.9|2181.9|2186.6|2180.6|13
1653913800000|2022-05-30 12:30:00|2186.6|2180.6|2186.4|2180.4|2186.9|2180.9|2185.9|2179.9|7
1653914100000|2022-05-30 12:35:00|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|3
1653914400000|2022-05-30 12:40:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653914700000|2022-05-30 12:45:00|2186.4|2180.4|2184.4|2178.4|2186.4|2180.4|2184.1|2178.1|9
1653915000000|2022-05-30 12:50:00|2185.6|2179.6|2186.1|2180.1|2187.4|2181.4|2185.6|2179.6|12
1653915300000|2022-05-30 12:55:00|2186.4|2180.4|2185.9|2179.9|2186.9|2180.9|2184.6|2178.6|12
1653915600000|2022-05-30 13:00:00|2186.4|2180.4|2184.6|2178.6|2187.6|2181.6|2184.6|2178.6|65
1653915900000|2022-05-30 13:05:00|2184.4|2178.4|2187.4|2181.4|2187.4|2181.4|2183.6|2177.6|53
1653916200000|2022-05-30 13:10:00|2187.6|2181.6|2186.9|2180.9|2187.6|2181.6|2186.1|2180.1|43
1653916500000|2022-05-30 13:15:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|6
1653916800000|2022-05-30 13:20:00|2187.1|2181.1|2186.4|2180.4|2187.6|2181.6|2185.9|2179.9|19
1653917100000|2022-05-30 13:25:00|2186.6|2180.6|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|9
1653917400000|2022-05-30 13:30:00|2187.1|2181.1|2185.4|2179.4|2187.6|2181.6|2185.1|2179.1|16
1653917700000|2022-05-30 13:35:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.9|2177.9|28
1653918000000|2022-05-30 13:40:00|2183.6|2177.6|2182.4|2176.4|2185.1|2179.1|2182.1|2176.1|30
1653918300000|2022-05-30 13:45:00|2182.1|2176.1|2184.6|2178.6|2184.6|2178.6|2181.9|2175.9|16
1653918600000|2022-05-30 13:50:00|2184.9|2178.9|2181.4|2175.4|2185.4|2179.4|2180.6|2174.6|21
1653918900000|2022-05-30 13:55:00|2181.6|2175.6|2181.1|2175.1|2181.6|2175.6|2180.9|2174.9|7
1653919200000|2022-05-30 14:00:00|2181.4|2175.4|2184.6|2178.6|2184.6|2178.6|2181.4|2175.4|22
1653919500000|2022-05-30 14:05:00|2184.9|2178.9|2182.1|2176.1|2185.6|2179.6|2182.1|2176.1|16
1653919800000|2022-05-30 14:10:00|2182.6|2176.6|2182.1|2176.1|2183.1|2177.1|2182.1|2176.1|12
1653920100000|2022-05-30 14:15:00|2183.1|2177.1|2185.1|2179.1|2186.1|2180.1|2183.1|2177.1|22
1653920400000|2022-05-30 14:20:00|2184.9|2178.9|2183.1|2177.1|2185.4|2179.4|2182.4|2176.4|28
1653920700000|2022-05-30 14:25:00|2182.9|2176.9|2183.6|2177.6|2183.9|2177.9|2179.9|2173.9|27
1653921000000|2022-05-30 14:30:00|2183.9|2177.9|2185.4|2179.4|2185.4|2179.4|2183.9|2177.9|16
1653921300000|2022-05-30 14:35:00|2185.1|2179.1|2183.4|2177.4|2185.1|2179.1|2182.6|2176.6|12
1653921600000|2022-05-30 14:40:00|2183.6|2177.6|2184.9|2178.9|2186.1|2180.1|2183.6|2177.6|23
1653921900000|2022-05-30 14:45:00|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2182.9|2176.9|20
1653922200000|2022-05-30 14:50:00|2185.6|2179.6|2185.9|2179.9|2186.9|2180.9|2185.6|2179.6|15
1653922500000|2022-05-30 14:55:00|2185.4|2179.4|2189.1|2183.1|2189.9|2183.9|2185.4|2179.4|21
1653922800000|2022-05-30 15:00:00|2189.4|2183.4|2189.6|2183.6|2190.4|2184.4|2189.1|2183.1|28
1653923100000|2022-05-30 15:05:00|2191.1|2185.1|2194.1|2188.1|2197.1|2191.1|2191.1|2185.1|33
1653923400000|2022-05-30 15:10:00|2194.4|2188.4|2189.4|2183.4|2194.6|2188.6|2187.9|2181.9|41
1653923700000|2022-05-30 15:15:00|2189.1|2183.1|2177.8|2171.8|2189.1|2183.1|2174.6|2168.6|41
1653924000000|2022-05-30 15:20:00|2177.6|2171.6|2180.4|2174.4|2180.4|2174.4|2177.6|2171.6|16
1653924300000|2022-05-30 15:25:00|2180.6|2174.6|2179.9|2173.9|2180.6|2174.6|2179.6|2173.6|10
1653924600000|2022-05-30 15:30:00|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|5
1653924900000|2022-05-30 15:35:00|2179.6|2173.6|2179.9|2173.9|2180.1|2174.1|2178.9|2172.9|16
1653925200000|2022-05-30 15:40:00|2179.6|2173.6|2181.1|2175.1|2181.1|2175.1|2179.6|2173.6|8
1653925500000|2022-05-30 15:45:00|2181.4|2175.4|2181.1|2175.1|2182.1|2176.1|2180.9|2174.9|10
1653926100000|2022-05-30 15:55:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2178.3|2172.3|30
1653926400000|2022-05-30 16:00:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1653926700000|2022-05-30 16:05:00|2180.1|2174.1|2176.1|2170.1|2180.1|2174.1|2176.1|2170.1|11
1653927000000|2022-05-30 16:10:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653927300000|2022-05-30 16:15:00|2176.1|2170.1|2179.1|2173.1|2179.1|2173.1|2176.1|2170.1|14
1653927600000|2022-05-30 16:20:00|2179.4|2173.4|2177.9|2171.9|2179.4|2173.4|2177.6|2171.6|8
1653927900000|2022-05-30 16:25:00|2177|2171|2176.4|2170.4|2178.4|2172.4|2175.9|2169.9|24
1653928200000|2022-05-30 16:30:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|3
1653928500000|2022-05-30 16:35:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653928800000|2022-05-30 16:40:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|11
1653929100000|2022-05-30 16:45:00|2176.9|2170.9|2179.1|2173.1|2179.1|2173.1|2176.6|2170.6|13
1653929700000|2022-05-30 16:55:00|2178.8|2172.8|2179.1|2173.1|2179.3|2173.3|2177.8|2171.8|17
1653955200000|2022-05-31 00:00:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653955500000|2022-05-31 00:05:00|2184.8|2178.8|2190.1|2184.1|2190.1|2184.1|2184.8|2178.8|6
1653956100000|2022-05-31 00:15:00|2190|2184|2188.8|2182.8|2190.3|2184.3|2188.6|2182.6|7
1653956400000|2022-05-31 00:20:00|2189|2183|2189.5|2183.5|2190|2184|2189|2183|8
1653956700000|2022-05-31 00:25:00|2189.8|2183.8|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|2
1653957000000|2022-05-31 00:30:00|2189.5|2183.5|2187.9|2181.9|2189.6|2183.6|2186.4|2180.4|13
1653957300000|2022-05-31 00:35:00|2188|2182|2188.5|2182.5|2188.8|2182.8|2188|2182|13
1653957600000|2022-05-31 00:40:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.3|2182.3|4
1653957900000|2022-05-31 00:45:00|2188.8|2182.8|2186.3|2180.3|2189.3|2183.3|2186|2180|17
1653958200000|2022-05-31 00:50:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|4
1653958500000|2022-05-31 00:55:00|2186|2180|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|7
1653958800000|2022-05-31 01:00:00|2186.8|2180.8|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|45
1653959100000|2022-05-31 01:05:00|2186|2180|2188.3|2182.3|2188.3|2182.3|2185.5|2179.5|19
1653959400000|2022-05-31 01:10:00|2188|2182|2186|2180|2188.5|2182.5|2185.8|2179.8|22
1653959700000|2022-05-31 01:15:00|2185.5|2179.5|2186.5|2180.5|2186.5|2180.5|2183.8|2177.8|15
1653960000000|2022-05-31 01:20:00|2186.3|2180.3|2187.3|2181.3|2187.5|2181.5|2186|2180|16
1653960300000|2022-05-31 01:25:00|2187.8|2181.8|2188|2182|2188.5|2182.5|2187.8|2181.8|15
1653960600000|2022-05-31 01:30:00|2187.8|2181.8|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|12
1653960900000|2022-05-31 01:35:00|2187.3|2181.3|2187|2181|2187.8|2181.8|2185.8|2179.8|16
1653961200000|2022-05-31 01:40:00|2187.3|2181.3|2188.8|2182.8|2188.8|2182.8|2187.3|2181.3|11
1653961500000|2022-05-31 01:45:00|2188.3|2182.3|2188.5|2182.5|2188.8|2182.8|2188.3|2182.3|4
1653961800000|2022-05-31 01:50:00|2188.3|2182.3|2187.5|2181.5|2188.3|2182.3|2187.5|2181.5|3
1653962100000|2022-05-31 01:55:00|2187|2181|2185.5|2179.5|2187|2181|2185.5|2179.5|11
1653962400000|2022-05-31 02:00:00|2185.8|2179.8|2186.8|2180.8|2186.8|2180.8|2185.5|2179.5|7
1653963000000|2022-05-31 02:10:00|2187|2181|2184.5|2178.5|2187|2181|2184.5|2178.5|10
1653963300000|2022-05-31 02:15:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653963600000|2022-05-31 02:20:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653963900000|2022-05-31 02:25:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|15
1653964200000|2022-05-31 02:30:00|2184.5|2178.5|2184|2178|2184.8|2178.8|2184|2178|7
1653964500000|2022-05-31 02:35:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184|2178|3
1653964800000|2022-05-31 02:40:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|12
1653965100000|2022-05-31 02:45:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|4
1653965400000|2022-05-31 02:50:00|2185|2179|2185|2179|2185|2179|2184.8|2178.8|5
1653965700000|2022-05-31 02:55:00|2185.3|2179.3|2186.8|2180.8|2186.8|2180.8|2185|2179|14
1653966000000|2022-05-31 03:00:00|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|3
1653966300000|2022-05-31 03:05:00|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1653966600000|2022-05-31 03:10:00|2186.8|2180.8|2186.5|2180.5|2187|2181|2186.5|2180.5|51
1653966900000|2022-05-31 03:15:00|2187|2181|2187|2181|2187|2181|2186.5|2180.5|27
1653967200000|2022-05-31 03:20:00|2186.8|2180.8|2186.5|2180.5|2187|2181|2186.5|2180.5|10
1653967500000|2022-05-31 03:25:00|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.3|2179.3|7
1653967800000|2022-05-31 03:30:00|2185.8|2179.8|2185.3|2179.3|2186.3|2180.3|2185.3|2179.3|10
1653968100000|2022-05-31 03:35:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|4
1653968700000|2022-05-31 03:45:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1653969300000|2022-05-31 03:55:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|7
1653969600000|2022-05-31 04:00:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653970800000|2022-05-31 04:20:00|2186|2180|2185|2179|2186|2180|2185|2179|2
1653971100000|2022-05-31 04:25:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653971400000|2022-05-31 04:30:00|2185.5|2179.5|2186|2180|2186|2180|2185.5|2179.5|3
1653971700000|2022-05-31 04:35:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186|2180|5
1653972900000|2022-05-31 04:55:00|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.5|2180.5|4
1653973200000|2022-05-31 05:00:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.5|2180.5|17
1653973500000|2022-05-31 05:05:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|8
1653973800000|2022-05-31 05:10:00|2187|2181|2187|2181|2187.5|2181.5|2187|2181|4
1653974100000|2022-05-31 05:15:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187|2181|3
1653974700000|2022-05-31 05:25:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2187.3|2181.3|8
1653975000000|2022-05-31 05:30:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1653975600000|2022-05-31 05:40:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|6
1653975900000|2022-05-31 05:45:00|2188.3|2182.3|2190|2184|2190.5|2184.5|2188|2182|13
1653976200000|2022-05-31 05:50:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|4
1653976500000|2022-05-31 05:55:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|4
1653976800000|2022-05-31 06:00:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1653977100000|2022-05-31 06:05:00|2191|2185|2191|2185|2191.3|2185.3|2191|2185|3
1653977400000|2022-05-31 06:10:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|6
1653977700000|2022-05-31 06:15:00|2190.5|2184.5|2189|2183|2190.8|2184.8|2188.8|2182.8|14
1653978000000|2022-05-31 06:20:00|2189.3|2183.3|2190.8|2184.8|2190.8|2184.8|2189.3|2183.3|8
1653978300000|2022-05-31 06:25:00|2191|2185|2191.8|2185.8|2192|2186|2190.8|2184.8|18
1653978600000|2022-05-31 06:30:00|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.8|2184.8|3
1653978900000|2022-05-31 06:35:00|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2189|2183|20
1653979200000|2022-05-31 06:40:00|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189|2183|9
1653979500000|2022-05-31 06:45:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1653979800000|2022-05-31 06:50:00|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.5|2183.5|7
1653980100000|2022-05-31 06:55:00|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2188.1|2182.1|8
1653980400000|2022-05-31 07:00:00|2190.4|2184.4|2191.5|2185.5|2191.5|2185.5|2182.4|2176.4|75
1653980700000|2022-05-31 07:05:00|2191.4|2185.4|2192.6|2186.6|2193.1|2187.1|2190.4|2184.4|53
1653981000000|2022-05-31 07:10:00|2192.5|2186.5|2194.3|2188.3|2194.3|2188.3|2189.8|2183.8|68
1653981300000|2022-05-31 07:15:00|2194.8|2188.8|2191.4|2185.4|2195.5|2189.5|2191.3|2185.3|17
1653981600000|2022-05-31 07:20:00|2190.9|2184.9|2190.9|2184.9|2191.4|2185.4|2189.4|2183.4|17
1653981900000|2022-05-31 07:25:00|2191|2185|2187.3|2181.3|2191|2185|2187.3|2181.3|15
1653982200000|2022-05-31 07:30:00|2187.1|2181.1|2186.3|2180.3|2187.1|2181.1|2182.6|2176.6|21
1653982500000|2022-05-31 07:35:00|2186.4|2180.4|2182.6|2176.6|2186.4|2180.4|2182.6|2176.6|21
1653982800000|2022-05-31 07:40:00|2182.4|2176.4|2185.6|2179.6|2185.9|2179.9|2181.4|2175.4|18
1653983100000|2022-05-31 07:45:00|2185.4|2179.4|2183.6|2177.6|2185.6|2179.6|2183.6|2177.6|13
1653983400000|2022-05-31 07:50:00|2183.1|2177.1|2184.9|2178.9|2185.1|2179.1|2182.6|2176.6|11
1653983700000|2022-05-31 07:55:00|2185.1|2179.1|2185.1|2179.1|2186.1|2180.1|2184.9|2178.9|10
1653984000000|2022-05-31 08:00:00|2185.4|2179.4|2191.6|2185.6|2193.1|2187.1|2185.1|2179.1|33
1653984300000|2022-05-31 08:05:00|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2189|2183|11
1653984600000|2022-05-31 08:10:00|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2187.4|2181.4|18
1653984900000|2022-05-31 08:15:00|2188.6|2182.6|2190.9|2184.9|2190.9|2184.9|2186.6|2180.6|22
1653985200000|2022-05-31 08:20:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653985500000|2022-05-31 08:25:00|2190.9|2184.9|2188.6|2182.6|2190.9|2184.9|2188.6|2182.6|17
1653985800000|2022-05-31 08:30:00|2188.4|2182.4|2190.1|2184.1|2190.4|2184.4|2188.4|2182.4|13
1653986100000|2022-05-31 08:35:00|2190.4|2184.4|2189.4|2183.4|2190.4|2184.4|2187.4|2181.4|14
1653986400000|2022-05-31 08:40:00|2189.1|2183.1|2188.1|2182.1|2189.6|2183.6|2187.9|2181.9|9
1653986700000|2022-05-31 08:45:00|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1653987000000|2022-05-31 08:50:00|2188.4|2182.4|2183.6|2177.6|2188.4|2182.4|2182.6|2176.6|33
1653987300000|2022-05-31 08:55:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2182.1|2176.1|10
1653987600000|2022-05-31 09:00:00|2183.4|2177.4|2181.4|2175.4|2183.6|2177.6|2180.9|2174.9|25
1653987900000|2022-05-31 09:05:00|2181.1|2175.1|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|5
1653988200000|2022-05-31 09:10:00|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2179.1|2173.1|20
1653988500000|2022-05-31 09:15:00|2180.4|2174.4|2184.4|2178.4|2184.4|2178.4|2180.1|2174.1|15
1653988800000|2022-05-31 09:20:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2181.9|2175.9|20
1653989100000|2022-05-31 09:25:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1653989400000|2022-05-31 09:30:00|2183.9|2177.9|2182.1|2176.1|2186.6|2180.6|2181.8|2175.8|50
1653989700000|2022-05-31 09:35:00|2181.9|2175.9|2184.4|2178.4|2184.4|2178.4|2181.3|2175.3|23
1653990000000|2022-05-31 09:40:00|2184.1|2178.1|2181.1|2175.1|2184.1|2178.1|2181.1|2175.1|24
1653990300000|2022-05-31 09:45:00|2181.4|2175.4|2178.1|2172.1|2181.4|2175.4|2178.1|2172.1|18
1653990600000|2022-05-31 09:50:00|2177.9|2171.9|2177.4|2171.4|2178.1|2172.1|2177.4|2171.4|7
1653990900000|2022-05-31 09:55:00|2177.1|2171.1|2177.6|2171.6|2179.1|2173.1|2175.6|2169.6|24
1653991200000|2022-05-31 10:00:00|2177.4|2171.4|2174.6|2168.6|2177.4|2171.4|2172.4|2166.4|25
1653991500000|2022-05-31 10:05:00|2174.4|2168.4|2176.4|2170.4|2177.1|2171.1|2173.9|2167.9|25
1653991800000|2022-05-31 10:10:00|2176.1|2170.1|2174.9|2168.9|2176.4|2170.4|2174.9|2168.9|4
1653992100000|2022-05-31 10:15:00|2174.6|2168.6|2175.9|2169.9|2175.9|2169.9|2174.6|2168.6|19
1653992400000|2022-05-31 10:20:00|2175.6|2169.6|2176.1|2170.1|2176.6|2170.6|2175.1|2169.1|12
1653992700000|2022-05-31 10:25:00|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|7
1653993000000|2022-05-31 10:30:00|2178.4|2172.4|2180.9|2174.9|2181.1|2175.1|2178.4|2172.4|13
1653993300000|2022-05-31 10:35:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|2
1653993900000|2022-05-31 10:45:00|2180.9|2174.9|2181.1|2175.1|2182.4|2176.4|2180.9|2174.9|13
1653994200000|2022-05-31 10:50:00|2181.4|2175.4|2179.6|2173.6|2182.1|2176.1|2179.4|2173.4|18
1653994500000|2022-05-31 10:55:00|2179.4|2173.4|2174.8|2168.8|2179.6|2173.6|2174.8|2168.8|18
1653994800000|2022-05-31 11:00:00|2174.6|2168.6|2177.4|2171.4|2177.4|2171.4|2174.6|2168.6|23
1653995100000|2022-05-31 11:05:00|2177.1|2171.1|2169.3|2163.3|2177.1|2171.1|2169.3|2163.3|23
1653995400000|2022-05-31 11:10:00|2169.1|2163.1|2172.6|2166.6|2174.8|2168.8|2168.9|2162.9|21
1653995700000|2022-05-31 11:15:00|2173.6|2167.6|2171.4|2165.4|2173.6|2167.6|2170.9|2164.9|13
1653996000000|2022-05-31 11:20:00|2171.6|2165.6|2175.4|2169.4|2175.6|2169.6|2171.6|2165.6|15
1653996300000|2022-05-31 11:25:00|2175.6|2169.6|2176.9|2170.9|2177.4|2171.4|2175.4|2169.4|15
1653996600000|2022-05-31 11:30:00|2178.1|2172.1|2183.9|2177.9|2183.9|2177.9|2178.1|2172.1|28
1653996900000|2022-05-31 11:35:00|2184.1|2178.1|2182.5|2176.5|2187.9|2181.9|2182.5|2176.5|28
1653997200000|2022-05-31 11:40:00|2182.4|2176.4|2180|2174|2182.8|2176.8|2179.1|2173.1|16
1653997500000|2022-05-31 11:45:00|2181.3|2175.3|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|13
1653997800000|2022-05-31 11:50:00|2181.6|2175.6|2179.4|2173.4|2181.6|2175.6|2179.1|2173.1|28
1653998100000|2022-05-31 11:55:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2177.4|2171.4|16
1653998400000|2022-05-31 12:00:00|2179.4|2173.4|2177.4|2171.4|2180.6|2174.6|2176.4|2170.4|31
1653998700000|2022-05-31 12:05:00|2177.6|2171.6|2180.6|2174.6|2180.6|2174.6|2176.1|2170.1|23
1653999000000|2022-05-31 12:10:00|2182.1|2176.1|2184.9|2178.9|2184.9|2178.9|2182.1|2176.1|25
1653999300000|2022-05-31 12:15:00|2185.1|2179.1|2187.9|2181.9|2187.9|2181.9|2184.1|2178.1|17
1653999600000|2022-05-31 12:20:00|2188.6|2182.6|2190.6|2184.6|2190.6|2184.6|2188.6|2182.6|11
1653999900000|2022-05-31 12:25:00|2190.9|2184.9|2190.6|2184.6|2191.6|2185.6|2189.6|2183.6|16
1654000200000|2022-05-31 12:30:00|2190.4|2184.4|2186.3|2180.3|2190.4|2184.4|2186.3|2180.3|18
1654000500000|2022-05-31 12:35:00|2186.4|2180.4|2186.1|2180.1|2188.1|2182.1|2185.9|2179.9|25
1654000800000|2022-05-31 12:40:00|2185.6|2179.6|2184.4|2178.4|2187.9|2181.9|2183.4|2177.4|45
1654001100000|2022-05-31 12:45:00|2184.6|2178.6|2187.6|2181.6|2188.1|2182.1|2184.4|2178.4|39
1654001400000|2022-05-31 12:50:00|2187.4|2181.4|2188.9|2182.9|2189.1|2183.1|2187.4|2181.4|10
1654001700000|2022-05-31 12:55:00|2189.1|2183.1|2187.4|2181.4|2189.4|2183.4|2186.4|2180.4|12
1654002000000|2022-05-31 13:00:00|2187.6|2181.6|2179.6|2173.6|2187.6|2181.6|2177.6|2171.6|113
1654002300000|2022-05-31 13:05:00|2179.9|2173.9|2182.4|2176.4|2182.6|2176.6|2178.4|2172.4|49
1654002600000|2022-05-31 13:10:00|2182.1|2176.1|2185.1|2179.1|2185.6|2179.6|2182.1|2176.1|23
1654002900000|2022-05-31 13:15:00|2184.9|2178.9|2185.6|2179.6|2187.1|2181.1|2184.1|2178.1|28
1654003200000|2022-05-31 13:20:00|2185.4|2179.4|2180.9|2174.9|2185.6|2179.6|2180.6|2174.6|30
1654003500000|2022-05-31 13:25:00|2181.1|2175.1|2185.9|2179.9|2185.9|2179.9|2180.9|2174.9|30
1654003800000|2022-05-31 13:30:00|2186.1|2180.1|2189.9|2183.9|2189.9|2183.9|2186.1|2180.1|25
1654004100000|2022-05-31 13:35:00|2190.1|2184.1|2190.4|2184.4|2190.9|2184.9|2189.6|2183.6|19
1654004400000|2022-05-31 13:40:00|2190.1|2184.1|2186.6|2180.6|2190.9|2184.9|2186.6|2180.6|40
1654004700000|2022-05-31 13:45:00|2186.9|2180.9|2188.6|2182.6|2189.1|2183.1|2186.1|2180.1|34
1654005000000|2022-05-31 13:50:00|2188.9|2182.9|2191.6|2185.6|2191.9|2185.9|2188.9|2182.9|12
1654005300000|2022-05-31 13:55:00|2191.9|2185.9|2191.1|2185.1|2192.1|2186.1|2190.6|2184.6|9
1654005600000|2022-05-31 14:00:00|2191.4|2185.4|2185.4|2179.4|2191.4|2185.4|2185.4|2179.4|22
1654005900000|2022-05-31 14:05:00|2185.1|2179.1|2181.9|2175.9|2185.4|2179.4|2180.9|2174.9|27
1654006200000|2022-05-31 14:10:00|2181.6|2175.6|2185.4|2179.4|2186.1|2180.1|2181.1|2175.1|64
1654006500000|2022-05-31 14:15:00|2184.4|2178.4|2175.6|2169.6|2184.4|2178.4|2174.6|2168.6|94
1654006800000|2022-05-31 14:20:00|2176.4|2170.4|2174.9|2168.9|2182.6|2176.6|2173.4|2167.4|77
1654007100000|2022-05-31 14:25:00|2175.1|2169.1|2174.4|2168.4|2179.4|2173.4|2174.4|2168.4|56
1654007400000|2022-05-31 14:30:00|2174.6|2168.6|2180.9|2174.9|2181.1|2175.1|2174.4|2168.4|67
1654007700000|2022-05-31 14:35:00|2181.1|2175.1|2181.6|2175.6|2181.9|2175.9|2178.9|2172.9|44
1654008000000|2022-05-31 14:40:00|2181.1|2175.1|2179.9|2173.9|2181.6|2175.6|2179.4|2173.4|43
1654008300000|2022-05-31 14:45:00|2179.6|2173.6|2185.1|2179.1|2187.9|2181.9|2179.6|2173.6|76
1654008600000|2022-05-31 14:50:00|2185.4|2179.4|2183.9|2177.9|2185.9|2179.9|2183.6|2177.6|64
1654008900000|2022-05-31 14:55:00|2184.1|2178.1|2182.9|2176.9|2186.1|2180.1|2182.1|2176.1|60
1654009200000|2022-05-31 15:00:00|2183.1|2177.1|2182.6|2176.6|2183.6|2177.6|2179.9|2173.9|52
1654009500000|2022-05-31 15:05:00|2182.4|2176.4|2181.9|2175.9|2183.6|2177.6|2181.4|2175.4|57
1654009800000|2022-05-31 15:10:00|2182.4|2176.4|2184.6|2178.6|2186.1|2180.1|2182.4|2176.4|35
1654010100000|2022-05-31 15:15:00|2184.4|2178.4|2180.3|2174.3|2187.4|2181.4|2180.3|2174.3|154
1654010400000|2022-05-31 15:20:00|2180.4|2174.4|2183.4|2177.4|2183.9|2177.9|2180.4|2174.4|28
1654010700000|2022-05-31 15:25:00|2183.6|2177.6|2177.6|2171.6|2184.9|2178.9|2177.6|2171.6|27
1654011000000|2022-05-31 15:30:00|2177.4|2171.4|2178.6|2172.6|2179.6|2173.6|2176.4|2170.4|32
1654011300000|2022-05-31 15:35:00|2178.4|2172.4|2175.4|2169.4|2179.4|2173.4|2175.4|2169.4|41
1654011600000|2022-05-31 15:40:00|2175.6|2169.6|2174.6|2168.6|2177.6|2171.6|2174.4|2168.4|17
1654011900000|2022-05-31 15:45:00|2175.4|2169.4|2176.4|2170.4|2176.4|2170.4|2173.6|2167.6|34
1654012200000|2022-05-31 15:50:00|2176.1|2170.1|2179.9|2173.9|2180.4|2174.4|2176.1|2170.1|30
1654012500000|2022-05-31 15:55:00|2179.6|2173.6|2179.4|2173.4|2180.4|2174.4|2177.9|2171.9|32
1654012800000|2022-05-31 16:00:00|2179.1|2173.1|2179.4|2173.4|2179.6|2173.6|2178.9|2172.9|14
1654013100000|2022-05-31 16:05:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|10
1654013400000|2022-05-31 16:10:00|2179.4|2173.4|2181.9|2175.9|2181.9|2175.9|2178.1|2172.1|21
1654013700000|2022-05-31 16:15:00|2181.6|2175.6|2179.9|2173.9|2181.9|2175.9|2179.1|2173.1|23
1654014000000|2022-05-31 16:20:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|23
1654014300000|2022-05-31 16:25:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|6
1654014600000|2022-05-31 16:30:00|2180.1|2174.1|2180.4|2174.4|2180.6|2174.6|2180.1|2174.1|18
1654014900000|2022-05-31 16:35:00|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|4
1654015200000|2022-05-31 16:40:00|2180.6|2174.6|2181.6|2175.6|2181.6|2175.6|2180.4|2174.4|10
1654015500000|2022-05-31 16:45:00|2182.4|2176.4|2184.9|2178.9|2186.4|2180.4|2182.4|2176.4|32
1654015800000|2022-05-31 16:50:00|2185.4|2179.4|2187.5|2181.5|2190|2184|2185.4|2179.4|32
1654016100000|2022-05-31 16:55:00|2187.3|2181.3|2186|2180|2187.9|2181.9|2183.1|2177.1|41
1654041600000|2022-06-01 00:00:00|2186.8|2180.8|2186.8|2180.8|2186.9|2180.9|2186.8|2180.8|3
1654041900000|2022-06-01 00:05:00|2186.5|2180.5|2189.5|2183.5|2189.6|2183.6|2186|2180|12
1654042200000|2022-06-01 00:10:00|2189.3|2183.3|2189.4|2183.4|2189.6|2183.6|2184.4|2178.4|17
1654042500000|2022-06-01 00:15:00|2189.5|2183.5|2187.3|2181.3|2189.5|2183.5|2186.9|2180.9|9
1654042800000|2022-06-01 00:20:00|2187.5|2181.5|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|4
1654043100000|2022-06-01 00:25:00|2186.5|2180.5|2185.5|2179.5|2187.5|2181.5|2185.1|2179.1|11
1654043400000|2022-06-01 00:30:00|2185.8|2179.8|2187.8|2181.8|2187.8|2181.8|2185.8|2179.8|3
1654043700000|2022-06-01 00:35:00|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|11
1654044000000|2022-06-01 00:40:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|7
1654044300000|2022-06-01 00:45:00|2188|2182|2184.3|2178.3|2188|2182|2183.8|2177.8|13
1654044600000|2022-06-01 00:50:00|2184|2178|2182.3|2176.3|2184|2178|2182.3|2176.3|8
1654044900000|2022-06-01 00:55:00|2182|2176|2180.8|2174.8|2182.3|2176.3|2180.5|2174.5|13
1654045200000|2022-06-01 01:00:00|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2179|2173|13
1654045500000|2022-06-01 01:05:00|2181|2175|2182.5|2176.5|2182.8|2176.8|2180.3|2174.3|41
1654045800000|2022-06-01 01:10:00|2182.8|2176.8|2184.5|2178.5|2184.5|2178.5|2181.8|2175.8|17
1654046100000|2022-06-01 01:15:00|2184|2178|2182|2176|2184|2178|2181.3|2175.3|18
1654046400000|2022-06-01 01:20:00|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|17
1654046700000|2022-06-01 01:25:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1654047000000|2022-06-01 01:30:00|2180.8|2174.8|2176|2170|2180.8|2174.8|2176|2170|12
1654047300000|2022-06-01 01:35:00|2175.3|2169.3|2175|2169|2175.5|2169.5|2174.5|2168.5|14
1654047600000|2022-06-01 01:40:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|13
1654047900000|2022-06-01 01:45:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|4
1654048200000|2022-06-01 01:50:00|2172.5|2166.5|2175.5|2169.5|2175.5|2169.5|2172.3|2166.3|13
1654048500000|2022-06-01 01:55:00|2175.8|2169.8|2176.3|2170.3|2177.8|2171.8|2175.8|2169.8|13
1654048800000|2022-06-01 02:00:00|2176|2170|2174.8|2168.8|2176|2170|2174.8|2168.8|5
1654049100000|2022-06-01 02:05:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|7
1654049700000|2022-06-01 02:15:00|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|3
1654050000000|2022-06-01 02:20:00|2174.5|2168.5|2173.3|2167.3|2174.5|2168.5|2173|2167|11
1654050300000|2022-06-01 02:25:00|2173|2167|2173|2167|2173.3|2167.3|2173|2167|7
1654050600000|2022-06-01 02:30:00|2172.8|2166.8|2175.5|2169.5|2175.8|2169.8|2172.8|2166.8|15
1654050900000|2022-06-01 02:35:00|2175.3|2169.3|2174.8|2168.8|2175.5|2169.5|2174.5|2168.5|20
1654051200000|2022-06-01 02:40:00|2174.5|2168.5|2175|2169|2175|2169|2174.5|2168.5|13
1654051500000|2022-06-01 02:45:00|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1654051800000|2022-06-01 02:50:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|4
1654052100000|2022-06-01 02:55:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|4
1654052400000|2022-06-01 03:00:00|2174.8|2168.8|2175.3|2169.3|2175.5|2169.5|2174.8|2168.8|5
1654052700000|2022-06-01 03:05:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1654053000000|2022-06-01 03:10:00|2175.3|2169.3|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|11
1654053300000|2022-06-01 03:15:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654053600000|2022-06-01 03:20:00|2175|2169|2172.3|2166.3|2175|2169|2172.3|2166.3|10
1654053900000|2022-06-01 03:25:00|2171.3|2165.3|2172|2166|2173.8|2167.8|2169.8|2163.8|13
1654054200000|2022-06-01 03:30:00|2172.3|2166.3|2173.8|2167.8|2173.8|2167.8|2172.3|2166.3|3
1654054500000|2022-06-01 03:35:00|2173.5|2167.5|2172.3|2166.3|2173.5|2167.5|2172.3|2166.3|4
1654055100000|2022-06-01 03:45:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1654055400000|2022-06-01 03:50:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|3
1654055700000|2022-06-01 03:55:00|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|5
1654056000000|2022-06-01 04:00:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.3|2163.3|4
1654056300000|2022-06-01 04:05:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|4
1654056600000|2022-06-01 04:10:00|2168.5|2162.5|2166|2160|2168.8|2162.8|2166|2160|17
1654056900000|2022-06-01 04:15:00|2165.8|2159.8|2166.5|2160.5|2166.8|2160.8|2165.5|2159.5|9
1654057200000|2022-06-01 04:20:00|2166.3|2160.3|2166.8|2160.8|2166.8|2160.8|2166.3|2160.3|42
1654057500000|2022-06-01 04:25:00|2167|2161|2168.8|2162.8|2169.3|2163.3|2167|2161|45
1654057800000|2022-06-01 04:30:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|4
1654058100000|2022-06-01 04:35:00|2168|2162|2168|2162|2168.8|2162.8|2166|2160|15
1654058400000|2022-06-01 04:40:00|2168.3|2162.3|2168|2162|2168.5|2162.5|2168|2162|9
1654058700000|2022-06-01 04:45:00|2167.8|2161.8|2167.8|2161.8|2168|2162|2167.8|2161.8|9
1654059000000|2022-06-01 04:50:00|2167|2161|2166|2160|2167|2161|2166|2160|5
1654059300000|2022-06-01 04:55:00|2165.8|2159.8|2167|2161|2167|2161|2165.3|2159.3|11
1654059600000|2022-06-01 05:00:00|2167.3|2161.3|2169.5|2163.5|2170|2164|2167.3|2161.3|27
1654059900000|2022-06-01 05:05:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2169.8|2163.8|4
1654060500000|2022-06-01 05:15:00|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|5
1654060800000|2022-06-01 05:20:00|2170|2164|2167.8|2161.8|2170|2164|2167.5|2161.5|11
1654061100000|2022-06-01 05:25:00|2167.5|2161.5|2171.5|2165.5|2171.8|2165.8|2167|2161|21
1654061400000|2022-06-01 05:30:00|2171.3|2165.3|2168.8|2162.8|2171.8|2165.8|2168.8|2162.8|20
1654061700000|2022-06-01 05:35:00|2168.3|2162.3|2166.3|2160.3|2168.3|2162.3|2166.3|2160.3|4
1654062000000|2022-06-01 05:40:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1654062300000|2022-06-01 05:45:00|2166|2160|2170.5|2164.5|2170.5|2164.5|2165|2159|20
1654062600000|2022-06-01 05:50:00|2170.8|2164.8|2176.8|2170.8|2178|2172|2170.5|2164.5|31
1654062900000|2022-06-01 05:55:00|2176.5|2170.5|2173.3|2167.3|2176.5|2170.5|2173|2167|18
1654063200000|2022-06-01 06:00:00|2173.5|2167.5|2176.8|2170.8|2177|2171|2173.3|2167.3|26
1654063500000|2022-06-01 06:05:00|2177|2171|2178.8|2172.8|2179.3|2173.3|2176.8|2170.8|17
1654063800000|2022-06-01 06:10:00|2178.5|2172.5|2177.8|2171.8|2180.3|2174.3|2177.8|2171.8|18
1654064100000|2022-06-01 06:15:00|2177.5|2171.5|2176.5|2170.5|2177.5|2171.5|2176.5|2170.5|21
1654064400000|2022-06-01 06:20:00|2176.3|2170.3|2174.5|2168.5|2176.3|2170.3|2172.3|2166.3|36
1654064700000|2022-06-01 06:25:00|2174.8|2168.8|2173.8|2167.8|2174.8|2168.8|2173.8|2167.8|9
1654065000000|2022-06-01 06:30:00|2174.5|2168.5|2173.5|2167.5|2175.5|2169.5|2173.5|2167.5|11
1654065300000|2022-06-01 06:35:00|2173.3|2167.3|2172.4|2166.4|2173.5|2167.5|2170.3|2164.3|25
1654065600000|2022-06-01 06:40:00|2172.8|2166.8|2172|2166|2174|2168|2171.8|2165.8|13
1654065900000|2022-06-01 06:45:00|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2170|2164|11
1654066200000|2022-06-01 06:50:00|2172.8|2166.8|2174.5|2168.5|2175.8|2169.8|2172.8|2166.8|11
1654066500000|2022-06-01 06:55:00|2174.4|2168.4|2171.6|2165.6|2174.4|2168.4|2170.6|2164.6|18
1654066800000|2022-06-01 07:00:00|2171.4|2165.4|2175.1|2169.1|2176.8|2170.8|2171.4|2165.4|34
1654067100000|2022-06-01 07:05:00|2174.9|2168.9|2178.6|2172.6|2178.6|2172.6|2174.6|2168.6|16
1654067400000|2022-06-01 07:10:00|2178.9|2172.9|2175.4|2169.4|2178.9|2172.9|2174.9|2168.9|12
1654067700000|2022-06-01 07:15:00|2174.9|2168.9|2171.9|2165.9|2174.9|2168.9|2170.9|2164.9|23
1654068000000|2022-06-01 07:20:00|2171.4|2165.4|2171.4|2165.4|2172.4|2166.4|2169.6|2163.6|18
1654068300000|2022-06-01 07:25:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|5
1654068600000|2022-06-01 07:30:00|2170.9|2164.9|2174.1|2168.1|2174.4|2168.4|2170.9|2164.9|15
1654068900000|2022-06-01 07:35:00|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1654069200000|2022-06-01 07:40:00|2173.4|2167.4|2169.9|2163.9|2173.6|2167.6|2169.6|2163.6|21
1654069500000|2022-06-01 07:45:00|2168.9|2162.9|2171.4|2165.4|2172.6|2166.6|2168.9|2162.9|23
1654069800000|2022-06-01 07:50:00|2171.6|2165.6|2172.1|2166.1|2174.6|2168.6|2171.6|2165.6|15
1654070100000|2022-06-01 07:55:00|2172.4|2166.4|2175.8|2169.8|2175.8|2169.8|2172.4|2166.4|11
1654070400000|2022-06-01 08:00:00|2175.6|2169.6|2176.6|2170.6|2177.1|2171.1|2175.4|2169.4|16
1654070700000|2022-06-01 08:05:00|2176.4|2170.4|2181.4|2175.4|2181.6|2175.6|2176.4|2170.4|25
1654071000000|2022-06-01 08:10:00|2181.1|2175.1|2177.9|2171.9|2181.1|2175.1|2177.1|2171.1|33
1654071300000|2022-06-01 08:15:00|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2174.4|2168.4|14
1654071600000|2022-06-01 08:20:00|2176.4|2170.4|2176.3|2170.3|2176.9|2170.9|2174.4|2168.4|36
1654071900000|2022-06-01 08:25:00|2176.4|2170.4|2177.6|2171.6|2178.4|2172.4|2175.6|2169.6|20
1654072200000|2022-06-01 08:30:00|2178.6|2172.6|2177.6|2171.6|2178.9|2172.9|2177.4|2171.4|18
1654072500000|2022-06-01 08:35:00|2177.4|2171.4|2178.4|2172.4|2178.9|2172.9|2175.9|2169.9|29
1654072800000|2022-06-01 08:40:00|2178.1|2172.1|2175.6|2169.6|2178.1|2172.1|2175.6|2169.6|17
1654073100000|2022-06-01 08:45:00|2175.1|2169.1|2173.4|2167.4|2175.1|2169.1|2171.4|2165.4|29
1654073400000|2022-06-01 08:50:00|2173.1|2167.1|2175.6|2169.6|2176.9|2170.9|2171.4|2165.4|44
1654073700000|2022-06-01 08:55:00|2175.1|2169.1|2174.6|2168.6|2178.6|2172.6|2174.6|2168.6|26
1654074000000|2022-06-01 09:00:00|2174.4|2168.4|2169.4|2163.4|2175.1|2169.1|2169.4|2163.4|23
1654074300000|2022-06-01 09:05:00|2169.1|2163.1|2166.6|2160.6|2172.9|2166.9|2166.6|2160.6|22
1654074600000|2022-06-01 09:10:00|2166.4|2160.4|2160.9|2154.9|2166.6|2160.6|2160.9|2154.9|26
1654074900000|2022-06-01 09:15:00|2161.1|2155.1|2163.1|2157.1|2163.6|2157.6|2159.6|2153.6|15
1654075200000|2022-06-01 09:20:00|2162.9|2156.9|2162.4|2156.4|2162.9|2156.9|2162.4|2156.4|9
1654075500000|2022-06-01 09:25:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1654075800000|2022-06-01 09:30:00|2162.4|2156.4|2161.4|2155.4|2162.4|2156.4|2160.6|2154.6|11
1654076100000|2022-06-01 09:35:00|2161.6|2155.6|2164.9|2158.9|2164.9|2158.9|2161.6|2155.6|12
1654076400000|2022-06-01 09:40:00|2164.6|2158.6|2159.4|2153.4|2165.6|2159.6|2159.4|2153.4|30
1654076700000|2022-06-01 09:45:00|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2157.6|2151.6|10
1654077000000|2022-06-01 09:50:00|2159.4|2153.4|2160.1|2154.1|2160.9|2154.9|2159.4|2153.4|10
1654077300000|2022-06-01 09:55:00|2159.9|2153.9|2161.9|2155.9|2162.3|2156.3|2159.9|2153.9|20
1654077600000|2022-06-01 10:00:00|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.4|2154.4|14
1654077900000|2022-06-01 10:05:00|2161.4|2155.4|2162.4|2156.4|2164.1|2158.1|2161.4|2155.4|22
1654078200000|2022-06-01 10:10:00|2162.1|2156.1|2163.9|2157.9|2164.1|2158.1|2162.1|2156.1|6
1654078500000|2022-06-01 10:15:00|2163.6|2157.6|2162.1|2156.1|2163.9|2157.9|2161.9|2155.9|16
1654078800000|2022-06-01 10:20:00|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2159.6|2153.6|11
1654079100000|2022-06-01 10:25:00|2160.6|2154.6|2159.9|2153.9|2160.6|2154.6|2159.4|2153.4|7
1654079400000|2022-06-01 10:30:00|2160.1|2154.1|2160.1|2154.1|2162.6|2156.6|2159.9|2153.9|17
1654079700000|2022-06-01 10:35:00|2160.4|2154.4|2157.1|2151.1|2160.6|2154.6|2157.1|2151.1|12
1654080000000|2022-06-01 10:40:00|2156.9|2150.9|2156.9|2150.9|2157.1|2151.1|2156.6|2150.6|7
1654080300000|2022-06-01 10:45:00|2157.1|2151.1|2156.6|2150.6|2159.6|2153.6|2156.6|2150.6|15
1654080600000|2022-06-01 10:50:00|2156.9|2150.9|2158.4|2152.4|2158.6|2152.6|2156.9|2150.9|8
1654080900000|2022-06-01 10:55:00|2158.6|2152.6|2159.6|2153.6|2160.6|2154.6|2158.6|2152.6|6
1654081200000|2022-06-01 11:00:00|2159.4|2153.4|2158.1|2152.1|2159.4|2153.4|2158.1|2152.1|7
1654081500000|2022-06-01 11:05:00|2157.9|2151.9|2158.6|2152.6|2159.1|2153.1|2154.6|2148.6|22
1654081800000|2022-06-01 11:10:00|2158.4|2152.4|2158.6|2152.6|2159.6|2153.6|2158.4|2152.4|10
1654082100000|2022-06-01 11:15:00|2158.4|2152.4|2159.6|2153.6|2159.6|2153.6|2158.4|2152.4|6
1654082400000|2022-06-01 11:20:00|2159.9|2153.9|2159.6|2153.6|2160.9|2154.9|2159.4|2153.4|19
1654082700000|2022-06-01 11:25:00|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.4|2153.4|9
1654083000000|2022-06-01 11:30:00|2160.9|2154.9|2160.4|2154.4|2161.1|2155.1|2160.1|2154.1|8
1654083300000|2022-06-01 11:35:00|2160.9|2154.9|2163.6|2157.6|2164.5|2158.5|2160.9|2154.9|14
1654083600000|2022-06-01 11:40:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2160.1|2154.1|8
1654083900000|2022-06-01 11:45:00|2160.6|2154.6|2161.3|2155.3|2166.1|2160.1|2160.4|2154.4|64
1654084200000|2022-06-01 11:50:00|2161|2155|2154.1|2148.1|2161|2155|2153.9|2147.9|47
1654084500000|2022-06-01 11:55:00|2153.9|2147.9|2154.1|2148.1|2156.4|2150.4|2153.9|2147.9|34
1654084800000|2022-06-01 12:00:00|2153.9|2147.9|2154.4|2148.4|2157.4|2151.4|2153.6|2147.6|31
1654085100000|2022-06-01 12:05:00|2153.9|2147.9|2155.9|2149.9|2155.9|2149.9|2150|2144|53
1654085400000|2022-06-01 12:10:00|2156|2150|2160.6|2154.6|2161.1|2155.1|2155|2149|42
1654085700000|2022-06-01 12:15:00|2160.9|2154.9|2162.4|2156.4|2162.6|2156.6|2158.6|2152.6|32
1654086000000|2022-06-01 12:20:00|2162.1|2156.1|2160.6|2154.6|2162.1|2156.1|2160.6|2154.6|10
1654086300000|2022-06-01 12:25:00|2160.4|2154.4|2157.6|2151.6|2160.9|2154.9|2156.1|2150.1|30
1654086600000|2022-06-01 12:30:00|2158.9|2152.9|2162.1|2156.1|2162.1|2156.1|2158.9|2152.9|18
1654086900000|2022-06-01 12:35:00|2162.4|2156.4|2163.1|2157.1|2166.6|2160.6|2162.4|2156.4|35
1654087200000|2022-06-01 12:40:00|2163.6|2157.6|2163.1|2157.1|2164.4|2158.4|2163.1|2157.1|15
1654087500000|2022-06-01 12:45:00|2162.6|2156.6|2163.6|2157.6|2163.6|2157.6|2161.9|2155.9|16
1654087800000|2022-06-01 12:50:00|2163.4|2157.4|2163.9|2157.9|2164.4|2158.4|2163.1|2157.1|12
1654088100000|2022-06-01 12:55:00|2164.1|2158.1|2170.1|2164.1|2170.4|2164.4|2164.1|2158.1|23
1654088400000|2022-06-01 13:00:00|2170.4|2164.4|2168.1|2162.1|2172.4|2166.4|2167.1|2161.1|71
1654088700000|2022-06-01 13:05:00|2167.6|2161.6|2166.1|2160.1|2168.1|2162.1|2166.1|2160.1|12
1654089000000|2022-06-01 13:10:00|2165.4|2159.4|2175.6|2169.6|2175.9|2169.9|2164.4|2158.4|50
1654089300000|2022-06-01 13:15:00|2175.9|2169.9|2175.9|2169.9|2177.9|2171.9|2174.4|2168.4|54
1654089600000|2022-06-01 13:20:00|2176.1|2170.1|2175.4|2169.4|2177.4|2171.4|2174.6|2168.6|32
1654089900000|2022-06-01 13:25:00|2175.1|2169.1|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|39
1654090200000|2022-06-01 13:30:00|2174.6|2168.6|2171.1|2165.1|2175.9|2169.9|2170|2164|56
1654090500000|2022-06-01 13:35:00|2171.4|2165.4|2174.1|2168.1|2175.4|2169.4|2171.4|2165.4|32
1654090800000|2022-06-01 13:40:00|2173.4|2167.4|2172.1|2166.1|2173.4|2167.4|2172.1|2166.1|57
1654091100000|2022-06-01 13:45:00|2173.1|2167.1|2174.6|2168.6|2176.6|2170.6|2172.6|2166.6|41
1654091400000|2022-06-01 13:50:00|2174.9|2168.9|2176.1|2170.1|2176.1|2170.1|2173.9|2167.9|21
1654091700000|2022-06-01 13:55:00|2176.4|2170.4|2175.4|2169.4|2178.9|2172.9|2175.4|2169.4|34
1654092000000|2022-06-01 14:00:00|2175.6|2169.6|2172.9|2166.9|2175.6|2169.6|2171.9|2165.9|64
1654092300000|2022-06-01 14:05:00|2173.1|2167.1|2170.6|2164.6|2174.4|2168.4|2167.4|2161.4|70
1654092600000|2022-06-01 14:10:00|2170.4|2164.4|2170.4|2164.4|2171.6|2165.6|2168.4|2162.4|57
1654092900000|2022-06-01 14:15:00|2170.1|2164.1|2170.1|2164.1|2172.4|2166.4|2169.1|2163.1|47
1654093200000|2022-06-01 14:20:00|2170.4|2164.4|2170.1|2164.1|2171.6|2165.6|2170.1|2164.1|15
1654093500000|2022-06-01 14:25:00|2169.9|2163.9|2169.9|2163.9|2170.4|2164.4|2169.4|2163.4|15
1654093800000|2022-06-01 14:30:00|2170.1|2164.1|2172.4|2166.4|2173.1|2167.1|2170.1|2164.1|38
1654094100000|2022-06-01 14:35:00|2172.6|2166.6|2173.9|2167.9|2176.4|2170.4|2171.9|2165.9|57
1654094400000|2022-06-01 14:40:00|2174.1|2168.1|2167.4|2161.4|2174.1|2168.1|2166.9|2160.9|61
1654094700000|2022-06-01 14:45:00|2167.1|2161.1|2165.4|2159.4|2167.9|2161.9|2164.9|2158.9|45
1654095000000|2022-06-01 14:50:00|2165.6|2159.6|2168.6|2162.6|2169.4|2163.4|2165.1|2159.1|25
1654095300000|2022-06-01 14:55:00|2167.9|2161.9|2169.4|2163.4|2169.4|2163.4|2164.6|2158.6|43
1654095600000|2022-06-01 15:00:00|2169.1|2163.1|2171.6|2165.6|2173.6|2167.6|2167.6|2161.6|48
1654095900000|2022-06-01 15:05:00|2172.1|2166.1|2173.6|2167.6|2174.4|2168.4|2171.4|2165.4|33
1654096200000|2022-06-01 15:10:00|2173.4|2167.4|2171.1|2165.1|2173.9|2167.9|2171.1|2165.1|13
1654096500000|2022-06-01 15:15:00|2170.9|2164.9|2172.4|2166.4|2172.9|2166.9|2170.4|2164.4|22
1654096800000|2022-06-01 15:20:00|2172.1|2166.1|2169.9|2163.9|2172.6|2166.6|2168.4|2162.4|39
1654097100000|2022-06-01 15:25:00|2169.6|2163.6|2169.9|2163.9|2170.1|2164.1|2168.4|2162.4|20
1654097400000|2022-06-01 15:30:00|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|10
1654097700000|2022-06-01 15:35:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|4
1654098000000|2022-06-01 15:40:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2169.4|2163.4|11
1654098300000|2022-06-01 15:45:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2169.9|2163.9|18
1654098600000|2022-06-01 15:50:00|2171.1|2165.1|2169.6|2163.6|2171.1|2165.1|2168.4|2162.4|21
1654098900000|2022-06-01 15:55:00|2169.4|2163.4|2166.9|2160.9|2169.6|2163.6|2166.4|2160.4|27
1654099200000|2022-06-01 16:00:00|2166.6|2160.6|2164.9|2158.9|2166.9|2160.9|2164.4|2158.4|22
1654099500000|2022-06-01 16:05:00|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.4|2158.4|16
1654099800000|2022-06-01 16:10:00|2164.9|2158.9|2165.9|2159.9|2165.9|2159.9|2164.1|2158.1|24
1654100100000|2022-06-01 16:15:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|14
1654100400000|2022-06-01 16:20:00|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2165.6|2159.6|6
1654100700000|2022-06-01 16:25:00|2166.9|2160.9|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|8
1654101000000|2022-06-01 16:30:00|2167.9|2161.9|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|19
1654101300000|2022-06-01 16:35:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1654101600000|2022-06-01 16:40:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|16
1654101900000|2022-06-01 16:45:00|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2165.9|2159.9|6
1654102200000|2022-06-01 16:50:00|2166.9|2160.9|2165.9|2159.9|2167.4|2161.4|2164.1|2158.1|52
1654102500000|2022-06-01 16:55:00|2166.3|2160.3|2165|2159|2169.1|2163.1|2160.6|2154.6|53
1654473600000|2022-06-06 00:00:00|2179.9|2146.3|2180.9|2174.9|2180.9|2174.9|2179.9|2146.3|5
1654473900000|2022-06-06 00:05:00|2180.6|2174.6|2181.3|2175.3|2181.3|2175.3|2179.5|2173.5|9
1654474200000|2022-06-06 00:10:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1654474500000|2022-06-06 00:15:00|2181|2175|2179.5|2173.5|2181|2175|2179|2173|6
1654476000000|2022-06-06 00:40:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|3
1654476300000|2022-06-06 00:45:00|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2177.5|2171.5|11
1654476600000|2022-06-06 00:50:00|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|10
1654476900000|2022-06-06 00:55:00|2178.5|2172.5|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|23
1654477200000|2022-06-06 01:00:00|2180|2174|2167.3|2161.3|2180.3|2174.3|2161.8|2155.8|173
1654477500000|2022-06-06 01:05:00|2167|2161|2166.3|2160.3|2167.3|2161.3|2166|2160|29
1654477800000|2022-06-06 01:10:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2165.3|2159.3|10
1654478100000|2022-06-06 01:15:00|2166.3|2160.3|2167|2161|2167.3|2161.3|2166|2160|30
1654478400000|2022-06-06 01:20:00|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|16
1654478700000|2022-06-06 01:25:00|2167.3|2161.3|2170.5|2164.5|2170.8|2164.8|2167.3|2161.3|112
1654479000000|2022-06-06 01:30:00|2171|2165|2169.3|2163.3|2171|2165|2168.5|2162.5|164
1654479300000|2022-06-06 01:35:00|2169.5|2163.5|2169|2163|2169.8|2163.8|2168.5|2162.5|61
1654479600000|2022-06-06 01:40:00|2169.5|2163.5|2168.1|2162.1|2171.5|2165.5|2168.1|2162.1|59
1654479900000|2022-06-06 01:45:00|2168.5|2162.5|2167|2161|2168.5|2162.5|2167|2161|12
1654480200000|2022-06-06 01:50:00|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1654480500000|2022-06-06 01:55:00|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.5|2160.5|4
1654480800000|2022-06-06 02:00:00|2166.5|2160.5|2167.5|2161.5|2168|2162|2166.5|2160.5|42
1654481100000|2022-06-06 02:05:00|2167.8|2161.8|2168|2162|2168|2162|2167.5|2161.5|4
1654481400000|2022-06-06 02:10:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.3|2161.3|8
1654481700000|2022-06-06 02:15:00|2169|2163|2168.5|2162.5|2169|2163|2168.3|2162.3|15
1654482300000|2022-06-06 02:25:00|2168.3|2162.3|2168|2162|2168.5|2162.5|2168|2162|9
1654482600000|2022-06-06 02:30:00|2167.8|2161.8|2168.5|2162.5|2169|2163|2167.8|2161.8|37
1654482900000|2022-06-06 02:35:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|5
1654483200000|2022-06-06 02:40:00|2168.5|2162.5|2168.8|2162.8|2169.3|2163.3|2168|2162|19
1654483500000|2022-06-06 02:45:00|2169|2163|2169.8|2163.8|2170|2164|2168.8|2162.8|5
1654483800000|2022-06-06 02:50:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169|2163|3
1654484100000|2022-06-06 02:55:00|2169.5|2163.5|2171|2165|2171|2165|2169.5|2163.5|5
1654484400000|2022-06-06 03:00:00|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|3
1654484700000|2022-06-06 03:05:00|2171|2165|2172.5|2166.5|2172.8|2166.8|2170.8|2164.8|19
1654485000000|2022-06-06 03:10:00|2172.8|2166.8|2174.5|2168.5|2174.5|2168.5|2172.5|2166.5|6
1654485300000|2022-06-06 03:15:00|2174.3|2168.3|2173.8|2167.8|2174.5|2168.5|2173.5|2167.5|7
1654485600000|2022-06-06 03:20:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1654485900000|2022-06-06 03:25:00|2173.5|2167.5|2171.3|2165.3|2173.5|2167.5|2171|2165|37
1654486200000|2022-06-06 03:30:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171|2165|35
1654486500000|2022-06-06 03:35:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|6
1654486800000|2022-06-06 03:40:00|2171.3|2165.3|2169.3|2163.3|2171.3|2165.3|2169.3|2163.3|21
1654487100000|2022-06-06 03:45:00|2170.3|2164.3|2171|2165|2171.3|2165.3|2170.3|2164.3|9
1654487400000|2022-06-06 03:50:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.8|2164.8|7
1654488000000|2022-06-06 04:00:00|2170.8|2164.8|2173|2167|2173|2167|2170.8|2164.8|7
1654488600000|2022-06-06 04:10:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.5|2166.5|5
1654488900000|2022-06-06 04:15:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|4
1654489200000|2022-06-06 04:20:00|2173.8|2167.8|2176.8|2170.8|2176.8|2170.8|2173.8|2167.8|7
1654489500000|2022-06-06 04:25:00|2177|2171|2177|2171|2177.3|2171.3|2177|2171|7
1654489800000|2022-06-06 04:30:00|2177.3|2171.3|2177|2171|2177.5|2171.5|2177|2171|3
1654490100000|2022-06-06 04:35:00|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|4
1654490400000|2022-06-06 04:40:00|2176.5|2170.5|2176|2170|2176.5|2170.5|2175.8|2169.8|4
1654490700000|2022-06-06 04:45:00|2175.8|2169.8|2174|2168|2175.8|2169.8|2174|2168|5
1654491000000|2022-06-06 04:50:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1654491300000|2022-06-06 04:55:00|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171.8|2165.8|9
1654491600000|2022-06-06 05:00:00|2172|2166|2174|2168|2174|2168|2171.8|2165.8|8
1654491900000|2022-06-06 05:05:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654492200000|2022-06-06 05:10:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|9
1654492800000|2022-06-06 05:20:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654493100000|2022-06-06 05:25:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|4
1654493400000|2022-06-06 05:30:00|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.3|2167.3|30
1654493700000|2022-06-06 05:35:00|2173.5|2167.5|2171.5|2165.5|2173.8|2167.8|2171|2165|19
1654494000000|2022-06-06 05:40:00|2171.3|2165.3|2173.8|2167.8|2174.3|2168.3|2171.3|2165.3|14
1654494300000|2022-06-06 05:45:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|5
1654494600000|2022-06-06 05:50:00|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|2
1654494900000|2022-06-06 05:55:00|2175.5|2169.5|2177.3|2171.3|2177.5|2171.5|2175.5|2169.5|33
1654495200000|2022-06-06 06:00:00|2177.5|2171.5|2176.5|2170.5|2178|2172|2174.8|2168.8|52
1654495500000|2022-06-06 06:05:00|2176.8|2170.8|2177.8|2171.8|2178.5|2172.5|2176|2170|21
1654495800000|2022-06-06 06:10:00|2177.5|2171.5|2176.8|2170.8|2178|2172|2176.3|2170.3|22
1654496100000|2022-06-06 06:15:00|2176.5|2170.5|2177.5|2171.5|2179.8|2173.8|2176.3|2170.3|32
1654496400000|2022-06-06 06:20:00|2177.8|2171.8|2178.5|2172.5|2178.5|2172.5|2177.5|2171.5|8
1654496700000|2022-06-06 06:25:00|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|13
1654497000000|2022-06-06 06:30:00|2178|2172|2181.5|2175.5|2181.5|2175.5|2177.5|2171.5|32
1654497300000|2022-06-06 06:35:00|2181.8|2175.8|2188.8|2182.8|2189.8|2183.8|2181.8|2175.8|36
1654497600000|2022-06-06 06:40:00|2188.5|2182.5|2189.8|2183.8|2189.8|2183.8|2188.3|2182.3|14
1654497900000|2022-06-06 06:45:00|2189|2183|2190|2184|2190.5|2184.5|2189|2183|10
1654498200000|2022-06-06 06:50:00|2190.5|2184.5|2191.3|2185.3|2191.3|2185.3|2185.5|2179.5|65
1654498500000|2022-06-06 06:55:00|2191|2185|2190.9|2184.9|2191.4|2185.4|2190.3|2184.3|30
1654498800000|2022-06-06 07:00:00|2191.9|2185.9|2209.1|2203.1|2212.8|2205.6|2191.9|2185.9|59
1654499100000|2022-06-06 07:05:00|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2207.4|2201.4|34
1654499400000|2022-06-06 07:10:00|2209.6|2203.6|2217.4|2211.4|2218.5|2212.5|2209.6|2203.6|35
1654499700000|2022-06-06 07:15:00|2216.9|2210.9|2215.4|2209.4|2217.4|2211.4|2214.9|2208.9|28
1654500000000|2022-06-06 07:20:00|2215.1|2209.1|2218.9|2212.9|2218.9|2212.9|2214.9|2208.9|14
1654500300000|2022-06-06 07:25:00|2218.6|2212.6|2217.1|2211.1|2218.9|2212.9|2216.6|2210.6|18
1654500600000|2022-06-06 07:30:00|2216.9|2210.9|2214.6|2208.6|2216.9|2210.9|2210.6|2204.6|20
1654500900000|2022-06-06 07:35:00|2215.1|2209.1|2214.4|2208.4|2216.9|2210.9|2214.1|2208.1|16
1654501200000|2022-06-06 07:40:00|2214.1|2208.1|2215.1|2209.1|2216.9|2210.9|2214.1|2208.1|15
1654501500000|2022-06-06 07:45:00|2214.9|2208.9|2213.6|2207.6|2214.9|2208.9|2211.9|2205.9|30
1654501800000|2022-06-06 07:50:00|2214.9|2208.9|2215.1|2209.1|2215.4|2209.4|2214.6|2208.6|20
1654502100000|2022-06-06 07:55:00|2214.9|2208.9|2216.9|2210.9|2217.9|2211.9|2214.9|2208.9|24
1654502400000|2022-06-06 08:00:00|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2213.9|2207.9|43
1654502700000|2022-06-06 08:05:00|2217.1|2211.1|2217.9|2211.9|2219.1|2213.1|2217.1|2211.1|10
1654503000000|2022-06-06 08:10:00|2217.6|2211.6|2218.1|2212.1|2218.1|2212.1|2216.1|2210.1|8
1654503300000|2022-06-06 08:15:00|2218.4|2212.4|2213.1|2207.1|2218.4|2212.4|2213.1|2207.1|27
1654503600000|2022-06-06 08:20:00|2212.9|2206.9|2211.1|2205.1|2212.9|2206.9|2208.1|2202.1|28
1654503900000|2022-06-06 08:25:00|2210.9|2204.9|2214.9|2208.9|2215.1|2209.1|2207.9|2201.9|44
1654504200000|2022-06-06 08:30:00|2215.4|2209.4|2213.4|2207.4|2217.1|2211.1|2213.4|2207.4|13
1654504500000|2022-06-06 08:35:00|2213.9|2207.9|2210.6|2204.6|2215.1|2209.1|2210.1|2204.1|35
1654504800000|2022-06-06 08:40:00|2210.4|2204.4|2206.9|2200.9|2210.6|2204.6|2206.9|2200.9|32
1654505100000|2022-06-06 08:45:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2204.4|2198.4|11
1654505400000|2022-06-06 08:50:00|2206.6|2200.6|2202.4|2196.4|2206.9|2200.9|2202.4|2196.4|21
1654505700000|2022-06-06 08:55:00|2202.1|2196.1|2200.6|2194.6|2202.1|2196.1|2198.6|2192.6|39
1654506000000|2022-06-06 09:00:00|2200.9|2194.9|2195.6|2189.6|2200.9|2194.9|2195.6|2189.6|30
1654506300000|2022-06-06 09:05:00|2195.1|2189.1|2191.9|2185.9|2195.1|2189.1|2191.6|2185.6|25
1654506600000|2022-06-06 09:10:00|2191.6|2185.6|2187.1|2181.1|2191.9|2185.9|2187.1|2181.1|25
1654506900000|2022-06-06 09:15:00|2186.1|2180.1|2190.1|2184.1|2190.6|2184.6|2184.9|2178.9|29
1654507200000|2022-06-06 09:20:00|2189.9|2183.9|2180.4|2174.4|2189.9|2183.9|2178.1|2172.1|42
1654507500000|2022-06-06 09:25:00|2180.6|2174.6|2179.1|2173.1|2181.4|2175.4|2177.4|2171.4|38
1654507800000|2022-06-06 09:30:00|2179.6|2173.6|2180.9|2174.9|2181.4|2175.4|2179.6|2173.6|8
1654508100000|2022-06-06 09:35:00|2181.1|2175.1|2184.6|2178.6|2187.6|2181.6|2180.9|2174.9|33
1654508400000|2022-06-06 09:40:00|2184.4|2178.4|2189.4|2183.4|2190.3|2184.3|2183.6|2177.6|32
1654508700000|2022-06-06 09:45:00|2189.1|2183.1|2188.4|2182.4|2189.1|2183.1|2187.4|2181.4|15
1654509000000|2022-06-06 09:50:00|2188.6|2182.6|2185.1|2179.1|2188.6|2182.6|2184.9|2178.9|14
1654509300000|2022-06-06 09:55:00|2185.9|2179.9|2185.6|2179.6|2187.4|2181.4|2185.4|2179.4|16
1654509600000|2022-06-06 10:00:00|2185.4|2179.4|2188.4|2182.4|2188.6|2182.6|2182.9|2176.9|33
1654509900000|2022-06-06 10:05:00|2188.6|2182.6|2190.1|2184.1|2191.4|2185.4|2186.9|2180.9|24
1654510200000|2022-06-06 10:10:00|2189.9|2183.9|2191.1|2185.1|2191.6|2185.6|2188.4|2182.4|26
1654510500000|2022-06-06 10:15:00|2191.4|2185.4|2190.6|2184.6|2191.4|2185.4|2190.4|2184.4|7
1654510800000|2022-06-06 10:20:00|2190.4|2184.4|2190.6|2184.6|2191.1|2185.1|2190.4|2184.4|8
1654511100000|2022-06-06 10:25:00|2190.9|2184.9|2190.9|2184.9|2192.1|2186.1|2188.9|2182.9|18
1654511400000|2022-06-06 10:30:00|2191.1|2185.1|2188.6|2182.6|2191.1|2185.1|2188.4|2182.4|17
1654511700000|2022-06-06 10:35:00|2188.4|2182.4|2186.6|2180.6|2188.4|2182.4|2184.1|2178.1|29
1654512000000|2022-06-06 10:40:00|2186.9|2180.9|2187.4|2181.4|2189.4|2183.4|2186.1|2180.1|39
1654512300000|2022-06-06 10:45:00|2187.1|2181.1|2188.9|2182.9|2188.9|2182.9|2186.4|2180.4|22
1654512600000|2022-06-06 10:50:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2186.6|2180.6|25
1654512900000|2022-06-06 10:55:00|2189.1|2183.1|2186.6|2180.6|2189.1|2183.1|2186.1|2180.1|14
1654513200000|2022-06-06 11:00:00|2186.4|2180.4|2185.6|2179.6|2186.4|2180.4|2185.1|2179.1|13
1654513500000|2022-06-06 11:05:00|2185.4|2179.4|2187.6|2181.6|2188.4|2182.4|2184.9|2178.9|32
1654513800000|2022-06-06 11:10:00|2187.9|2181.9|2188.9|2182.9|2189.6|2183.6|2187.6|2181.6|29
1654514100000|2022-06-06 11:15:00|2188.6|2182.6|2187.4|2181.4|2189.1|2183.1|2186.6|2180.6|32
1654514400000|2022-06-06 11:20:00|2187.6|2181.6|2183.9|2177.9|2187.9|2181.9|2183.6|2177.6|30
1654514700000|2022-06-06 11:25:00|2184.1|2178.1|2184.1|2178.1|2185.9|2179.9|2184.1|2178.1|18
1654515000000|2022-06-06 11:30:00|2184.4|2178.4|2195.9|2189.9|2195.9|2189.9|2184.1|2178.1|69
1654515300000|2022-06-06 11:35:00|2196.4|2190.4|2199.5|2193.5|2204.6|2198.6|2196.4|2190.4|77
1654515600000|2022-06-06 11:40:00|2199.3|2193.3|2201.1|2195.1|2201.9|2195.9|2196|2190|52
1654515900000|2022-06-06 11:45:00|2200.9|2194.9|2197.5|2191.5|2202.4|2196.4|2195|2189|87
1654516200000|2022-06-06 11:50:00|2196.3|2190.3|2192.4|2186.4|2197|2191|2187.4|2181.4|50
1654516500000|2022-06-06 11:55:00|2192.1|2186.1|2191.1|2185.1|2192.1|2186.1|2189.9|2183.9|21
1654516800000|2022-06-06 12:00:00|2191.4|2185.4|2191.9|2185.9|2192.9|2186.9|2187.6|2181.6|34
1654517100000|2022-06-06 12:05:00|2192.1|2186.1|2191.9|2185.9|2194.9|2188.9|2189.4|2183.4|60
1654517400000|2022-06-06 12:10:00|2192.1|2186.1|2199.1|2193.1|2200.1|2194.1|2192.1|2186.1|78
1654517700000|2022-06-06 12:15:00|2199.4|2193.4|2199.1|2193.1|2200.6|2194.6|2197.4|2191.4|48
1654518000000|2022-06-06 12:20:00|2199.4|2193.4|2202.9|2196.9|2203.6|2197.6|2199.4|2193.4|49
1654518300000|2022-06-06 12:25:00|2203.1|2197.1|2205.4|2199.4|2207.4|2201.4|2203.1|2197.1|48
1654518600000|2022-06-06 12:30:00|2205.6|2199.6|2206.4|2200.4|2207.1|2201.1|2205.4|2199.4|19
1654518900000|2022-06-06 12:35:00|2206.6|2200.6|2201.1|2195.1|2207.9|2201.9|2201.1|2195.1|39
1654519200000|2022-06-06 12:40:00|2201.6|2195.6|2201.1|2195.1|2203.1|2197.1|2198.4|2192.4|51
1654519500000|2022-06-06 12:45:00|2200.9|2194.9|2199.6|2193.6|2202.1|2196.1|2198.9|2192.9|20
1654519800000|2022-06-06 12:50:00|2199.4|2193.4|2195.6|2189.6|2199.4|2193.4|2195.4|2189.4|16
1654520100000|2022-06-06 12:55:00|2196.1|2190.1|2200.9|2194.9|2200.9|2194.9|2194.1|2188.1|35
1654520400000|2022-06-06 13:00:00|2201.1|2195.1|2211.4|2205.4|2211.4|2205.4|2201.1|2195.1|124
1654520700000|2022-06-06 13:05:00|2211.6|2205.6|2210.6|2204.6|2214.4|2208.4|2210.6|2204.6|55
1654521000000|2022-06-06 13:10:00|2211.4|2205.4|2208.6|2202.6|2211.4|2205.4|2206.9|2200.9|30
1654521300000|2022-06-06 13:15:00|2207.4|2201.4|2205.4|2199.4|2209.4|2203.4|2203.6|2197.6|49
1654521600000|2022-06-06 13:20:00|2205.1|2199.1|2208.9|2202.9|2209.6|2203.6|2203.6|2197.6|43
1654521900000|2022-06-06 13:25:00|2208.6|2202.6|2211.1|2205.1|2212.6|2206.6|2207.1|2201.1|29
1654522200000|2022-06-06 13:30:00|2211.6|2205.6|2213.4|2207.4|2213.4|2207.4|2208.6|2202.6|37
1654522500000|2022-06-06 13:35:00|2213.6|2207.6|2210.9|2204.9|2213.9|2207.9|2210.9|2204.9|23
1654522800000|2022-06-06 13:40:00|2211.1|2205.1|2214.9|2208.9|2215.9|2209.9|2211.1|2205.1|27
1654523100000|2022-06-06 13:45:00|2214.6|2208.6|2210.6|2204.6|2216.1|2210.1|2210.6|2204.6|51
1654523400000|2022-06-06 13:50:00|2210.4|2204.4|2210.4|2204.4|2210.6|2204.6|2209.9|2203.9|9
1654523700000|2022-06-06 13:55:00|2210.6|2204.6|2202.9|2196.9|2210.9|2204.9|2201.4|2195.4|38
1654524000000|2022-06-06 14:00:00|2203.1|2197.1|2203.4|2197.4|2205.4|2199.4|2199.8|2193.8|62
1654524300000|2022-06-06 14:05:00|2204.4|2198.4|2208.6|2202.6|2208.9|2202.9|2203.1|2197.1|37
1654524600000|2022-06-06 14:10:00|2208.9|2202.9|2210.9|2204.9|2212.1|2206.1|2208.9|2202.9|33
1654524900000|2022-06-06 14:15:00|2211.1|2205.1|2213.1|2207.1|2213.4|2207.4|2209.9|2203.9|36
1654525200000|2022-06-06 14:20:00|2213.4|2207.4|2209.6|2203.6|2213.4|2207.4|2208.9|2202.9|31
1654525500000|2022-06-06 14:25:00|2209.9|2203.9|2210.9|2204.9|2212.6|2206.6|2209.9|2203.9|41
1654525800000|2022-06-06 14:30:00|2211.1|2205.1|2211.9|2205.9|2214.1|2208.1|2209.6|2203.6|43
1654526100000|2022-06-06 14:35:00|2211.6|2205.6|2209.6|2203.6|2211.6|2205.6|2209.6|2203.6|11
1654526400000|2022-06-06 14:40:00|2209.4|2203.4|2208.4|2202.4|2209.9|2203.9|2207.6|2201.6|48
1654526700000|2022-06-06 14:45:00|2209.1|2203.1|2210.1|2204.1|2210.1|2204.1|2208.4|2202.4|14
1654527000000|2022-06-06 14:50:00|2209.6|2203.6|2213.1|2207.1|2213.1|2207.1|2208.6|2202.6|16
1654527300000|2022-06-06 14:55:00|2213.4|2207.4|2218.1|2212.1|2219.9|2213.9|2213.4|2207.4|53
1654527600000|2022-06-06 15:00:00|2217.6|2211.6|2220.6|2214.6|2220.6|2214.6|2217.6|2211.6|42
1654527900000|2022-06-06 15:05:00|2220.4|2214.4|2214.9|2208.9|2223.6|2217.6|2214.9|2208.9|62
1654528200000|2022-06-06 15:10:00|2215.1|2209.1|2217.4|2211.4|2217.9|2211.9|2213.4|2207.4|47
1654528500000|2022-06-06 15:15:00|2217.6|2211.6|2216|2210|2221.6|2215.6|2211.3|2205.3|148
1654528800000|2022-06-06 15:20:00|2215.9|2209.9|2216.4|2210.4|2218.4|2212.4|2214.1|2208.1|50
1654529100000|2022-06-06 15:25:00|2216.1|2210.1|2214.6|2208.6|2216.6|2210.6|2213.1|2207.1|35
1654529400000|2022-06-06 15:30:00|2214.9|2208.9|2212.4|2206.4|2216.6|2210.6|2212.4|2206.4|31
1654529700000|2022-06-06 15:35:00|2212.6|2206.6|2217.9|2211.9|2218.4|2212.4|2212.4|2206.4|35
1654530000000|2022-06-06 15:40:00|2216.6|2210.6|2221.1|2215.1|2221.6|2215.6|2216.6|2210.6|47
1654530300000|2022-06-06 15:45:00|2221.9|2215.9|2223.4|2217.4|2224.9|2218.9|2221.4|2215.4|49
1654530600000|2022-06-06 15:50:00|2223.1|2217.1|2225.9|2219.9|2226.6|2220.6|2222.9|2216.9|53
1654530900000|2022-06-06 15:55:00|2226.1|2220.1|2227.1|2221.1|2228.6|2222.6|2225.6|2219.6|63
1654531200000|2022-06-06 16:00:00|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2226.6|2220.6|7
1654531500000|2022-06-06 16:05:00|2227.4|2221.4|2226.1|2220.1|2227.6|2221.6|2224.1|2218.1|40
1654531800000|2022-06-06 16:10:00|2226.6|2220.6|2226.6|2220.6|2227.1|2221.1|2226.4|2220.4|7
1654532100000|2022-06-06 16:15:00|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2225.4|2219.4|11
1654532400000|2022-06-06 16:20:00|2226.6|2220.6|2224.9|2218.9|2226.6|2220.6|2224.9|2218.9|10
1654532700000|2022-06-06 16:25:00|2225.1|2219.1|2225.1|2219.1|2225.4|2219.4|2223.6|2217.6|24
1654533000000|2022-06-06 16:30:00|2224.9|2218.9|2223.6|2217.6|2225.4|2219.4|2222.1|2216.1|51
1654533300000|2022-06-06 16:35:00|2223.9|2217.9|2225.9|2219.9|2226.9|2220.9|2222.1|2216.1|27
1654533600000|2022-06-06 16:40:00|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.4|2219.4|20
1654533900000|2022-06-06 16:45:00|2225.9|2219.9|2225.4|2219.4|2226.1|2220.1|2224.6|2218.6|28
1654534200000|2022-06-06 16:50:00|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|6
1654534500000|2022-06-06 16:55:00|2225.6|2219.6|2240.9|2234.9|2242.8|2236.8|2225.6|2219.6|51
1654560000000|2022-06-07 00:00:00|2227.9|2221.9|2227.5|2221.5|2228.1|2222.1|2227.1|2221.1|12
1654560300000|2022-06-07 00:05:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2226.1|2220.1|6
1654560900000|2022-06-07 00:15:00|2226.8|2220.8|2226|2220|2227|2221|2226|2220|7
1654561200000|2022-06-07 00:20:00|2226.3|2220.3|2227.9|2221.9|2228.1|2222.1|2226.3|2220.3|4
1654561500000|2022-06-07 00:25:00|2227.6|2221.6|2225.5|2219.5|2227.6|2221.6|2225.1|2219.1|18
1654561800000|2022-06-07 00:30:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1654562100000|2022-06-07 00:35:00|2225.3|2219.3|2224.5|2218.5|2225.5|2219.5|2224|2218|11
1654562400000|2022-06-07 00:40:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654562700000|2022-06-07 00:45:00|2224.5|2218.5|2225.8|2219.8|2226|2220|2224.5|2218.5|4
1654563000000|2022-06-07 00:50:00|2226|2220|2226.1|2220.1|2227.9|2221.9|2226|2220|26
1654563300000|2022-06-07 00:55:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654563600000|2022-06-07 01:00:00|2226|2220|2217|2211|2226|2220|2215|2209|63
1654563900000|2022-06-07 01:05:00|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.5|2210.5|5
1654564200000|2022-06-07 01:10:00|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|3
1654564500000|2022-06-07 01:15:00|2216|2210|2215.5|2209.5|2216|2210|2215|2209|19
1654564800000|2022-06-07 01:20:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|2
1654565100000|2022-06-07 01:25:00|2217|2211|2216.3|2210.3|2217.8|2211.8|2216|2210|26
1654565400000|2022-06-07 01:30:00|2216.5|2210.5|2219.3|2213.3|2219.5|2213.5|2216.5|2210.5|7
1654565700000|2022-06-07 01:35:00|2219.5|2213.5|2219|2213|2220|2214|2219|2213|8
1654566000000|2022-06-07 01:40:00|2219.3|2213.3|2219|2213|2219.8|2213.8|2219|2213|5
1654566300000|2022-06-07 01:45:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|3
1654566600000|2022-06-07 01:50:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654566900000|2022-06-07 01:55:00|2219.5|2213.5|2218|2212|2219.5|2213.5|2218|2212|12
1654567200000|2022-06-07 02:00:00|2218.3|2212.3|2216.3|2210.3|2218.8|2212.8|2216.3|2210.3|24
1654567500000|2022-06-07 02:05:00|2216.5|2210.5|2216.8|2210.8|2217|2211|2216.5|2210.5|5
1654567800000|2022-06-07 02:10:00|2217|2211|2215|2209|2217.3|2211.3|2215|2209|10
1654568100000|2022-06-07 02:15:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654568400000|2022-06-07 02:20:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1654568700000|2022-06-07 02:25:00|2216|2210|2215|2209|2216.3|2210.3|2215|2209|60
1654569000000|2022-06-07 02:30:00|2215.3|2209.3|2216.8|2210.8|2216.8|2210.8|2215.3|2209.3|10
1654569300000|2022-06-07 02:35:00|2217.3|2211.3|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|5
1654569600000|2022-06-07 02:40:00|2217.8|2211.8|2218|2212|2218.3|2212.3|2217.8|2211.8|14
1654569900000|2022-06-07 02:45:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654571400000|2022-06-07 03:10:00|2218.3|2212.3|2215.8|2209.8|2218.3|2212.3|2215.5|2209.5|16
1654571700000|2022-06-07 03:15:00|2216|2210|2214.8|2208.8|2216.3|2210.3|2214.8|2208.8|47
1654572000000|2022-06-07 03:20:00|2215|2209|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|10
1654572300000|2022-06-07 03:25:00|2215|2209|2216|2210|2216|2210|2214.3|2208.3|21
1654572600000|2022-06-07 03:30:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2215.8|2209.8|88
1654572900000|2022-06-07 03:35:00|2217|2211|2217.8|2211.8|2218|2212|2217|2211|11
1654573200000|2022-06-07 03:40:00|2218|2212|2218.3|2212.3|2219.5|2213.5|2218|2212|12
1654573500000|2022-06-07 03:45:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654573800000|2022-06-07 03:50:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654574100000|2022-06-07 03:55:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1654574400000|2022-06-07 04:00:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218|2212|26
1654574700000|2022-06-07 04:05:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|12
1654575000000|2022-06-07 04:10:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|12
1654575600000|2022-06-07 04:20:00|2219|2213|2217.8|2211.8|2219|2213|2217.8|2211.8|3
1654575900000|2022-06-07 04:25:00|2218|2212|2219.8|2213.8|2219.8|2213.8|2218|2212|15
1654576200000|2022-06-07 04:30:00|2220|2214|2220.8|2214.8|2222|2216|2220|2214|32
1654576500000|2022-06-07 04:35:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2221|2215|16
1654576800000|2022-06-07 04:40:00|2221.3|2215.3|2217.5|2211.5|2221.5|2215.5|2215.4|2209.4|20
1654577100000|2022-06-07 04:45:00|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1654577400000|2022-06-07 04:50:00|2217.8|2211.8|2218.8|2212.8|2218.8|2212.8|2217.8|2211.8|5
1654577700000|2022-06-07 04:55:00|2219|2213|2220.5|2214.5|2220.8|2214.8|2219|2213|4
1654578000000|2022-06-07 05:00:00|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2219.5|2213.5|5
1654578300000|2022-06-07 05:05:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219|2213|7
1654578600000|2022-06-07 05:10:00|2218.8|2212.8|2216.5|2210.5|2218.8|2212.8|2216.3|2210.3|6
1654578900000|2022-06-07 05:15:00|2216.8|2210.8|2216|2210|2216.8|2210.8|2216|2210|4
1654579200000|2022-06-07 05:20:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1654579500000|2022-06-07 05:25:00|2215.8|2209.8|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|13
1654579800000|2022-06-07 05:30:00|2214.4|2208.4|2213.5|2207.5|2215.3|2209.3|2211.5|2205.5|44
1654580100000|2022-06-07 05:35:00|2213.8|2207.8|2212|2206|2213.8|2207.8|2212|2206|16
1654580400000|2022-06-07 05:40:00|2212.3|2206.3|2209.8|2203.8|2213.5|2207.5|2209.8|2203.8|23
1654580700000|2022-06-07 05:45:00|2210|2204|2212.5|2206.5|2213.8|2207.8|2210|2204|22
1654581000000|2022-06-07 05:50:00|2212.8|2206.8|2212.3|2206.3|2213|2207|2211.8|2205.8|7
1654581300000|2022-06-07 05:55:00|2212.5|2206.5|2211|2205|2214.3|2208.3|2210.5|2204.5|19
1654581600000|2022-06-07 06:00:00|2211.3|2205.3|2209.3|2203.3|2211.8|2205.8|2208.8|2202.8|10
1654581900000|2022-06-07 06:05:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1654582200000|2022-06-07 06:10:00|2209.8|2203.8|2208.3|2202.3|2210|2204|2207.8|2201.8|16
1654582500000|2022-06-07 06:15:00|2208|2202|2209.3|2203.3|2210.8|2204.8|2208|2202|21
1654582800000|2022-06-07 06:20:00|2210|2204|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1654583100000|2022-06-07 06:25:00|2210.3|2204.3|2219.8|2213.8|2220|2214|2210.3|2204.3|57
1654583400000|2022-06-07 06:30:00|2220|2214|2216|2210|2220|2214|2215.8|2209.8|10
1654583700000|2022-06-07 06:35:00|2216.3|2210.3|2215|2209|2217.8|2211.8|2214.8|2208.8|14
1654584000000|2022-06-07 06:40:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2213.5|2207.5|9
1654584300000|2022-06-07 06:45:00|2214.3|2208.3|2210.5|2204.5|2215.3|2209.3|2210.5|2204.5|23
1654584600000|2022-06-07 06:50:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|4
1654584900000|2022-06-07 06:55:00|2210.4|2204.4|2211.4|2205.4|2211.6|2205.6|2210.4|2204.4|16
1654585200000|2022-06-07 07:00:00|2211.1|2205.1|2193.5|2187.5|2213.6|2207.6|2193.5|2187.5|74
1654585500000|2022-06-07 07:05:00|2192.8|2186.8|2195.8|2189.8|2202.1|2196.1|2191.5|2185.5|39
1654585800000|2022-06-07 07:10:00|2195.5|2189.5|2194.4|2188.4|2198|2192|2193.9|2187.9|32
1654586100000|2022-06-07 07:15:00|2194.6|2188.6|2199.4|2193.4|2199.4|2193.4|2194.6|2188.6|33
1654586400000|2022-06-07 07:20:00|2198.9|2192.9|2196.6|2190.6|2200.9|2194.9|2196.6|2190.6|30
1654586700000|2022-06-07 07:25:00|2196.9|2190.9|2201.1|2195.1|2201.6|2195.6|2196.9|2190.9|27
1654587000000|2022-06-07 07:30:00|2200.9|2194.9|2197.4|2191.4|2201.4|2195.4|2197.4|2191.4|15
1654587300000|2022-06-07 07:35:00|2197.1|2191.1|2194.9|2188.9|2197.4|2191.4|2194.9|2188.9|12
1654587600000|2022-06-07 07:40:00|2195.1|2189.1|2194.4|2188.4|2195.1|2189.1|2194.4|2188.4|4
1654587900000|2022-06-07 07:45:00|2194.6|2188.6|2185.1|2179.1|2194.6|2188.6|2184.9|2178.9|34
1654588200000|2022-06-07 07:50:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2182.9|2176.9|13
1654588500000|2022-06-07 07:55:00|2183.6|2177.6|2184.6|2178.6|2185.4|2179.4|2183.6|2177.6|7
1654588800000|2022-06-07 08:00:00|2184.9|2178.9|2185.6|2179.6|2188.4|2182.4|2184.9|2178.9|23
1654589100000|2022-06-07 08:05:00|2185.9|2179.9|2186.9|2180.9|2187.1|2181.1|2185.6|2179.6|11
1654589400000|2022-06-07 08:10:00|2187.1|2181.1|2183.4|2177.4|2187.1|2181.1|2183.1|2177.1|15
1654589700000|2022-06-07 08:15:00|2183.1|2177.1|2183.1|2177.1|2185.4|2179.4|2182.6|2176.6|21
1654590000000|2022-06-07 08:20:00|2182.9|2176.9|2181.6|2175.6|2184.4|2178.4|2180.9|2174.9|22
1654590300000|2022-06-07 08:25:00|2181.9|2175.9|2185.4|2179.4|2185.4|2179.4|2181.9|2175.9|19
1654590600000|2022-06-07 08:30:00|2185.6|2179.6|2187.1|2181.1|2189.1|2183.1|2185.4|2179.4|27
1654590900000|2022-06-07 08:35:00|2186.9|2180.9|2188.4|2182.4|2189.1|2183.1|2185.6|2179.6|16
1654591200000|2022-06-07 08:40:00|2188.6|2182.6|2193.1|2187.1|2193.1|2187.1|2188.6|2182.6|12
1654591500000|2022-06-07 08:45:00|2193.4|2187.4|2192.9|2186.9|2195.6|2189.6|2192.4|2186.4|48
1654591800000|2022-06-07 08:50:00|2192.6|2186.6|2191.9|2185.9|2193.4|2187.4|2191.4|2185.4|25
1654592100000|2022-06-07 08:55:00|2191.6|2185.6|2193.1|2187.1|2193.6|2187.6|2191.6|2185.6|22
1654592400000|2022-06-07 09:00:00|2192.9|2186.9|2190.1|2184.1|2192.9|2186.9|2190.1|2184.1|14
1654592700000|2022-06-07 09:05:00|2190.4|2184.4|2192.1|2186.1|2192.4|2186.4|2190.4|2184.4|19
1654593000000|2022-06-07 09:10:00|2192.4|2186.4|2189.9|2183.9|2192.4|2186.4|2189.4|2183.4|10
1654593300000|2022-06-07 09:15:00|2190.1|2184.1|2185.9|2179.9|2190.1|2184.1|2185.9|2179.9|14
1654593600000|2022-06-07 09:20:00|2185.6|2179.6|2183.9|2177.9|2185.6|2179.6|2183.9|2177.9|7
1654593900000|2022-06-07 09:25:00|2184.1|2178.1|2184.1|2178.1|2186.1|2180.1|2183.9|2177.9|9
1654594200000|2022-06-07 09:30:00|2183.9|2177.9|2187.1|2181.1|2187.4|2181.4|2183.6|2177.6|15
1654594500000|2022-06-07 09:35:00|2187.4|2181.4|2187.6|2181.6|2189.1|2183.1|2186.9|2180.9|10
1654594800000|2022-06-07 09:40:00|2187.4|2181.4|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|7
1654595100000|2022-06-07 09:45:00|2187.4|2181.4|2186.4|2180.4|2187.6|2181.6|2186.1|2180.1|6
1654595400000|2022-06-07 09:50:00|2186.6|2180.6|2187.4|2181.4|2188.4|2182.4|2186.6|2180.6|22
1654595700000|2022-06-07 09:55:00|2187.6|2181.6|2190.1|2184.1|2190.1|2184.1|2187.6|2181.6|6
1654596000000|2022-06-07 10:00:00|2189.9|2183.9|2188.6|2182.6|2189.9|2183.9|2188.1|2182.1|10
1654596300000|2022-06-07 10:05:00|2188.4|2182.4|2189.9|2183.9|2190.1|2184.1|2188.1|2182.1|15
1654596600000|2022-06-07 10:10:00|2189.6|2183.6|2189.9|2183.9|2190.1|2184.1|2189.4|2183.4|12
1654596900000|2022-06-07 10:15:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654597200000|2022-06-07 10:20:00|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2188.1|2182.1|8
1654597500000|2022-06-07 10:25:00|2189.4|2183.4|2189.1|2183.1|2189.9|2183.9|2188.9|2182.9|18
1654597800000|2022-06-07 10:30:00|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2187.9|2181.9|17
1654598100000|2022-06-07 10:35:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654598400000|2022-06-07 10:40:00|2188.9|2182.9|2186.1|2180.1|2189.1|2183.1|2185.9|2179.9|13
1654598700000|2022-06-07 10:45:00|2186.6|2180.6|2184.6|2178.6|2186.9|2180.9|2184.6|2178.6|7
1654599000000|2022-06-07 10:50:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|7
1654599300000|2022-06-07 10:55:00|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|3
1654599600000|2022-06-07 11:00:00|2185.6|2179.6|2186.6|2180.6|2186.9|2180.9|2185.6|2179.6|8
1654599900000|2022-06-07 11:05:00|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|6
1654600200000|2022-06-07 11:10:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.4|2179.4|10
1654600800000|2022-06-07 11:20:00|2185.6|2179.6|2184.6|2178.6|2185.9|2179.9|2184.6|2178.6|15
1654601100000|2022-06-07 11:25:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654601400000|2022-06-07 11:30:00|2183.9|2177.9|2185.4|2179.4|2185.6|2179.6|2183.9|2177.9|11
1654601700000|2022-06-07 11:35:00|2185.6|2179.6|2184.1|2178.1|2185.6|2179.6|2184.1|2178.1|3
1654602000000|2022-06-07 11:40:00|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|7
1654602300000|2022-06-07 11:45:00|2184.1|2178.1|2180.3|2174.3|2184.6|2178.6|2179.5|2173.5|27
1654602600000|2022-06-07 11:50:00|2180.1|2174.1|2176.4|2170.4|2180.1|2174.1|2176.3|2170.3|47
1654602900000|2022-06-07 11:55:00|2176.6|2170.6|2175.9|2169.9|2177.4|2171.4|2175.6|2169.6|14
1654603200000|2022-06-07 12:00:00|2175.6|2169.6|2178.9|2172.9|2180.1|2174.1|2175.6|2169.6|29
1654603500000|2022-06-07 12:05:00|2179.1|2173.1|2178.9|2172.9|2182.4|2176.4|2177.9|2171.9|30
1654603800000|2022-06-07 12:10:00|2179.4|2173.4|2178.9|2172.9|2179.9|2173.9|2177.4|2171.4|13
1654604100000|2022-06-07 12:15:00|2178.6|2172.6|2176.6|2170.6|2178.6|2172.6|2175.6|2169.6|15
1654604400000|2022-06-07 12:20:00|2176.4|2170.4|2178|2172|2180.1|2174.1|2176.4|2170.4|18
1654604700000|2022-06-07 12:25:00|2177.9|2171.9|2182.9|2176.9|2182.9|2176.9|2177.4|2171.4|30
1654605000000|2022-06-07 12:30:00|2183.1|2177.1|2184.6|2178.6|2184.6|2178.6|2180.8|2174.8|30
1654605300000|2022-06-07 12:35:00|2184.9|2178.9|2181.4|2175.4|2185.4|2179.4|2180.9|2174.9|24
1654605600000|2022-06-07 12:40:00|2181.1|2175.1|2183.6|2177.6|2184.6|2178.6|2180.1|2174.1|19
1654605900000|2022-06-07 12:45:00|2183.4|2177.4|2180.4|2174.4|2184.1|2178.1|2179.9|2173.9|41
1654606200000|2022-06-07 12:50:00|2181.1|2175.1|2183.4|2177.4|2183.9|2177.9|2181.1|2175.1|12
1654606500000|2022-06-07 12:55:00|2183.1|2177.1|2183.1|2177.1|2184.4|2178.4|2181.4|2175.4|29
1654606800000|2022-06-07 13:00:00|2183.4|2177.4|2192.4|2186.4|2192.6|2186.6|2183.4|2177.4|104
1654607100000|2022-06-07 13:05:00|2192.6|2186.6|2194.6|2188.6|2194.9|2188.9|2190.4|2184.4|93
1654607400000|2022-06-07 13:10:00|2194.9|2188.9|2191.6|2185.6|2195.1|2189.1|2190.9|2184.9|52
1654607700000|2022-06-07 13:15:00|2191.4|2185.4|2194.9|2188.9|2195.9|2189.9|2191.4|2185.4|56
1654608000000|2022-06-07 13:20:00|2194.6|2188.6|2192.4|2186.4|2194.9|2188.9|2191.9|2185.9|58
1654608300000|2022-06-07 13:25:00|2192.6|2186.6|2195.4|2189.4|2195.6|2189.6|2192.1|2186.1|39
1654608600000|2022-06-07 13:30:00|2195.6|2189.6|2193.9|2187.9|2195.9|2189.9|2192.9|2186.9|13
1654608900000|2022-06-07 13:35:00|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2192.4|2186.4|18
1654609200000|2022-06-07 13:40:00|2193.6|2187.6|2197.1|2191.1|2197.1|2191.1|2193.4|2187.4|21
1654609500000|2022-06-07 13:45:00|2197.4|2191.4|2198.9|2192.9|2199.4|2193.4|2194.9|2188.9|49
1654609800000|2022-06-07 13:50:00|2198.4|2192.4|2200.4|2194.4|2200.9|2194.9|2198.4|2192.4|53
1654610100000|2022-06-07 13:55:00|2200.6|2194.6|2202.4|2196.4|2202.4|2196.4|2200.6|2194.6|12
1654610400000|2022-06-07 14:00:00|2202.9|2196.9|2207.1|2201.1|2207.4|2201.4|2201.1|2195.1|56
1654610700000|2022-06-07 14:05:00|2207.4|2201.4|2205.4|2199.4|2207.4|2201.4|2204.6|2198.6|20
1654611000000|2022-06-07 14:10:00|2205.9|2199.9|2206.9|2200.9|2206.9|2200.9|2203.3|2197.3|53
1654611300000|2022-06-07 14:15:00|2206.4|2200.4|2206.4|2200.4|2208.6|2202.6|2206.4|2200.4|23
1654611600000|2022-06-07 14:20:00|2206.6|2200.6|2209.4|2203.4|2209.6|2203.6|2206.6|2200.6|22
1654611900000|2022-06-07 14:25:00|2209.1|2203.1|2208.4|2202.4|2209.6|2203.6|2207.1|2201.1|21
1654612200000|2022-06-07 14:30:00|2208.6|2202.6|2204.6|2198.6|2208.6|2202.6|2204.6|2198.6|12
1654612500000|2022-06-07 14:35:00|2204.9|2198.9|2209.4|2203.4|2209.4|2203.4|2204.9|2198.9|35
1654612800000|2022-06-07 14:40:00|2209.1|2203.1|2209.4|2203.4|2209.6|2203.6|2208.1|2202.1|17
1654613100000|2022-06-07 14:45:00|2209.1|2203.1|2209.6|2203.6|2209.6|2203.6|2209.1|2203.1|5
1654613400000|2022-06-07 14:50:00|2209.4|2203.4|2210.9|2204.9|2211.4|2205.4|2208.1|2202.1|17
1654613700000|2022-06-07 14:55:00|2211.1|2205.1|2216.6|2210.6|2216.6|2210.6|2211.1|2205.1|30
1654614000000|2022-06-07 15:00:00|2216.4|2210.4|2216.1|2210.1|2216.9|2210.9|2214.4|2208.4|46
1654614300000|2022-06-07 15:05:00|2216.4|2210.4|2217.6|2211.6|2219.4|2213.4|2216.1|2210.1|42
1654614600000|2022-06-07 15:10:00|2218.4|2212.4|2223.4|2217.4|2223.9|2217.9|2218.4|2212.4|58
1654614900000|2022-06-07 15:15:00|2223.6|2217.6|2227.6|2221.6|2229.8|2223.8|2221.4|2215.4|163
1654615200000|2022-06-07 15:20:00|2227.4|2221.4|2221.6|2215.6|2227.4|2221.4|2220.6|2214.6|29
1654615500000|2022-06-07 15:25:00|2221.9|2215.9|2222.4|2216.4|2223.9|2217.9|2220.9|2214.9|24
1654615800000|2022-06-07 15:30:00|2222.6|2216.6|2224.6|2218.6|2227.6|2221.6|2221.1|2215.1|50
1654616100000|2022-06-07 15:35:00|2224.9|2218.9|2226.1|2220.1|2226.1|2220.1|2224.6|2218.6|13
1654616400000|2022-06-07 15:40:00|2226.9|2220.9|2224.9|2218.9|2226.9|2220.9|2224.6|2218.6|12
1654616700000|2022-06-07 15:45:00|2225.1|2219.1|2227.1|2221.1|2227.4|2221.4|2225.1|2219.1|11
1654617000000|2022-06-07 15:50:00|2227.4|2221.4|2224.1|2218.1|2227.4|2221.4|2222.6|2216.6|36
1654617300000|2022-06-07 15:55:00|2223.9|2217.9|2220.6|2214.6|2223.9|2217.9|2220.4|2214.4|32
1654617600000|2022-06-07 16:00:00|2220.9|2214.9|2221.9|2215.9|2221.9|2215.9|2220.4|2214.4|21
1654617900000|2022-06-07 16:05:00|2222.1|2216.1|2221.4|2215.4|2222.1|2216.1|2221.4|2215.4|44
1654618200000|2022-06-07 16:10:00|2221.6|2215.6|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|31
1654618500000|2022-06-07 16:15:00|2221.9|2215.9|2222.4|2216.4|2223.1|2217.1|2221.4|2215.4|27
1654618800000|2022-06-07 16:20:00|2222.1|2216.1|2222.4|2216.4|2222.6|2216.6|2222.1|2216.1|23
1654619100000|2022-06-07 16:25:00|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|18
1654619400000|2022-06-07 16:30:00|2222.1|2216.1|2222.4|2216.4|2222.6|2216.6|2222.1|2216.1|31
1654619700000|2022-06-07 16:35:00|2222.6|2216.6|2225.1|2219.1|2225.6|2219.6|2222.6|2216.6|28
1654620000000|2022-06-07 16:40:00|2225.4|2219.4|2228.1|2222.1|2228.9|2222.9|2225.1|2219.1|22
1654620300000|2022-06-07 16:45:00|2228.4|2222.4|2226.1|2220.1|2229.6|2223.6|2224.6|2218.6|36
1654620600000|2022-06-07 16:50:00|2225.9|2219.9|2225.6|2219.6|2227.1|2221.1|2224.1|2218.1|54
1654620900000|2022-06-07 16:55:00|2225.8|2219.8|2230.3|2224.3|2230.3|2224.3|2221.9|2215.9|99
1654646400000|2022-06-08 00:00:00|2225.1|2219.1|2216.6|2210.6|2225.1|2219.1|2216.6|2210.6|4
1654646700000|2022-06-08 00:05:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|3
1654647000000|2022-06-08 00:10:00|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2214.3|2208.3|13
1654647300000|2022-06-08 00:15:00|2215.5|2209.5|2217.3|2211.3|2217.5|2211.5|2215.5|2209.5|19
1654647600000|2022-06-08 00:20:00|2217|2211|2219.5|2213.5|2219.8|2213.8|2216.5|2210.5|16
1654647900000|2022-06-08 00:25:00|2220|2214|2219|2213|2220|2214|2218.5|2212.5|11
1654648200000|2022-06-08 00:30:00|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|14
1654648500000|2022-06-08 00:35:00|2219|2213|2222.3|2216.3|2223|2217|2219|2213|25
1654648800000|2022-06-08 00:40:00|2222|2216|2223.5|2217.5|2223.8|2217.8|2222|2216|16
1654649100000|2022-06-08 00:45:00|2223.3|2217.3|2224.8|2218.8|2225|2219|2222.8|2216.8|17
1654649400000|2022-06-08 00:50:00|2225|2219|2225|2219|2225.3|2219.3|2224.8|2218.8|13
1654650000000|2022-06-08 01:00:00|2224.3|2218.3|2220|2214|2224.8|2218.8|2219.8|2213.8|44
1654650300000|2022-06-08 01:05:00|2219.8|2213.8|2223.5|2217.5|2224|2218|2219.8|2213.8|17
1654650600000|2022-06-08 01:10:00|2224.3|2218.3|2222.8|2216.8|2224.3|2218.3|2222.5|2216.5|6
1654650900000|2022-06-08 01:15:00|2223|2217|2224.3|2218.3|2224.5|2218.5|2223|2217|7
1654651200000|2022-06-08 01:20:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|3
1654651500000|2022-06-08 01:25:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|3
1654651800000|2022-06-08 01:30:00|2224.5|2218.5|2225.3|2219.3|2227.3|2221.3|2224.5|2218.5|18
1654652100000|2022-06-08 01:35:00|2226.5|2220.5|2226.3|2220.3|2227.3|2221.3|2226.3|2220.3|12
1654652400000|2022-06-08 01:40:00|2226.5|2220.5|2224.8|2218.8|2226.8|2220.8|2223.8|2217.8|35
1654652700000|2022-06-08 01:45:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|8
1654653000000|2022-06-08 01:50:00|2224|2218|2222.8|2216.8|2224|2218|2222.8|2216.8|2
1654653300000|2022-06-08 01:55:00|2222.5|2216.5|2224|2218|2224.3|2218.3|2222.5|2216.5|26
1654653600000|2022-06-08 02:00:00|2224.3|2218.3|2225.3|2219.3|2225.5|2219.5|2224|2218|10
1654653900000|2022-06-08 02:05:00|2225.8|2219.8|2226.8|2220.8|2226.8|2220.8|2225.8|2219.8|7
1654654200000|2022-06-08 02:10:00|2227|2221|2231.8|2225.8|2232|2226|2227|2221|23
1654654500000|2022-06-08 02:15:00|2232|2226|2231.5|2225.5|2233|2227|2231|2225|15
1654654800000|2022-06-08 02:20:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1654655100000|2022-06-08 02:25:00|2232.3|2226.3|2232|2226|2232.8|2226.8|2232|2226|7
1654655400000|2022-06-08 02:30:00|2231.3|2225.3|2229.5|2223.5|2232|2226|2229.3|2223.3|28
1654655700000|2022-06-08 02:35:00|2229.3|2223.3|2230|2224|2230.3|2224.3|2229|2223|17
1654656000000|2022-06-08 02:40:00|2229.8|2223.8|2229.3|2223.3|2230|2224|2229|2223|11
1654656300000|2022-06-08 02:45:00|2229.5|2223.5|2229|2223|2229.8|2223.8|2228.5|2222.5|24
1654656900000|2022-06-08 02:55:00|2228.8|2222.8|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|12
1654657200000|2022-06-08 03:00:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|35
1654657500000|2022-06-08 03:05:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227.5|2221.5|9
1654657800000|2022-06-08 03:10:00|2227.3|2221.3|2224.3|2218.3|2227.3|2221.3|2224.3|2218.3|22
1654658100000|2022-06-08 03:15:00|2224.5|2218.5|2222.8|2216.8|2224.8|2218.8|2222.8|2216.8|29
1654658400000|2022-06-08 03:20:00|2223|2217|2223.8|2217.8|2223.8|2217.8|2223|2217|4
1654658700000|2022-06-08 03:25:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|17
1654659000000|2022-06-08 03:30:00|2223.8|2217.8|2224|2218|2224|2218|2223.5|2217.5|6
1654659300000|2022-06-08 03:35:00|2224.3|2218.3|2222.4|2216.4|2224.5|2218.5|2222.4|2216.4|15
1654659600000|2022-06-08 03:40:00|2222|2216|2219.8|2213.8|2222.1|2216.1|2219.8|2213.8|28
1654659900000|2022-06-08 03:45:00|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|18
1654660200000|2022-06-08 03:50:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|39
1654660500000|2022-06-08 03:55:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|21
1654660800000|2022-06-08 04:00:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2218|2212|19
1654661700000|2022-06-08 04:15:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|3
1654662000000|2022-06-08 04:20:00|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.5|2212.5|47
1654662600000|2022-06-08 04:30:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|4
1654662900000|2022-06-08 04:35:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654663200000|2022-06-08 04:40:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|3
1654663500000|2022-06-08 04:45:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654664400000|2022-06-08 05:00:00|2218.5|2212.5|2213.8|2207.8|2218.5|2212.5|2213.8|2207.8|25
1654664700000|2022-06-08 05:05:00|2213.5|2207.5|2212.5|2206.5|2213.5|2207.5|2212.3|2206.3|8
1654665000000|2022-06-08 05:10:00|2212.3|2206.3|2212|2206|2212.5|2206.5|2211|2205|16
1654665300000|2022-06-08 05:15:00|2211.8|2205.8|2215.5|2209.5|2216|2210|2210.3|2204.3|45
1654665600000|2022-06-08 05:20:00|2215.3|2209.3|2216.3|2210.3|2216.8|2210.8|2214.8|2208.8|20
1654665900000|2022-06-08 05:25:00|2216|2210|2215.5|2209.5|2216.3|2210.3|2213.5|2207.5|28
1654666200000|2022-06-08 05:30:00|2215.3|2209.3|2221.8|2215.8|2221.8|2215.8|2215|2209|51
1654666500000|2022-06-08 05:35:00|2222|2216|2224.3|2218.3|2224.3|2218.3|2222|2216|18
1654666800000|2022-06-08 05:40:00|2224.5|2218.5|2222.3|2216.3|2224.5|2218.5|2222.3|2216.3|9
1654667100000|2022-06-08 05:45:00|2221.5|2215.5|2225|2219|2225|2219|2221.5|2215.5|16
1654667400000|2022-06-08 05:50:00|2225.3|2219.3|2225.8|2219.8|2226|2220|2222.8|2216.8|32
1654667700000|2022-06-08 05:55:00|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2224.5|2218.5|23
1654668000000|2022-06-08 06:00:00|2226.5|2220.5|2227|2221|2228|2222|2224.8|2218.8|33
1654668300000|2022-06-08 06:05:00|2227.3|2221.3|2227.3|2221.3|2227.8|2221.8|2227|2221|8
1654668600000|2022-06-08 06:10:00|2227|2221|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|57
1654668900000|2022-06-08 06:15:00|2225.8|2219.8|2226|2220|2227|2221|2224.8|2218.8|125
1654669200000|2022-06-08 06:20:00|2226.3|2220.3|2226.3|2220.3|2226.8|2220.8|2225.5|2219.5|29
1654669500000|2022-06-08 06:25:00|2226|2220|2227|2221|2227.3|2221.3|2225.5|2219.5|17
1654669800000|2022-06-08 06:30:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|6
1654670100000|2022-06-08 06:35:00|2227.5|2221.5|2226.3|2220.3|2227.5|2221.5|2226.3|2220.3|4
1654670400000|2022-06-08 06:40:00|2226|2220|2226|2220|2226|2220|2225.8|2219.8|3
1654670700000|2022-06-08 06:45:00|2226.3|2220.3|2224|2218|2226.5|2220.5|2223.3|2217.3|10
1654671300000|2022-06-08 06:55:00|2224.1|2218.1|2225.9|2219.9|2226.1|2220.1|2224.1|2218.1|14
1654671600000|2022-06-08 07:00:00|2225.6|2219.6|2230.1|2224.1|2230.9|2224.9|2225.6|2219.6|51
1654671900000|2022-06-08 07:05:00|2230.4|2224.4|2230.6|2224.6|2231.1|2225.1|2229.6|2223.6|14
1654672200000|2022-06-08 07:10:00|2231.4|2225.4|2230.6|2224.6|2231.4|2225.4|2227.4|2221.4|37
1654672500000|2022-06-08 07:15:00|2230.9|2224.9|2229.6|2223.6|2230.9|2224.9|2229.4|2223.4|7
1654672800000|2022-06-08 07:20:00|2229.9|2223.9|2227.1|2221.1|2230.1|2224.1|2226.4|2220.4|30
1654673100000|2022-06-08 07:25:00|2227.4|2221.4|2226.6|2220.6|2228.9|2222.9|2226.1|2220.1|17
1654673400000|2022-06-08 07:30:00|2226.9|2220.9|2227.1|2221.1|2227.4|2221.4|2226.9|2220.9|6
1654673700000|2022-06-08 07:35:00|2227.4|2221.4|2232.6|2226.6|2232.9|2226.9|2227.4|2221.4|21
1654674000000|2022-06-08 07:40:00|2233.1|2227.1|2241|2235|2241.1|2235.1|2233.1|2227.1|47
1654674300000|2022-06-08 07:45:00|2241.5|2235.5|2238.6|2232.6|2241.5|2235.5|2236.1|2230.1|28
1654674600000|2022-06-08 07:50:00|2238.4|2232.4|2234.8|2228.8|2238.6|2232.6|2234.4|2228.4|38
1654674900000|2022-06-08 07:55:00|2234.6|2228.6|2234.4|2228.4|2236.9|2230.9|2234.1|2228.1|26
1654675200000|2022-06-08 08:00:00|2234.6|2228.6|2238.1|2232.1|2239.4|2233.4|2234.4|2228.4|53
1654675500000|2022-06-08 08:05:00|2238.4|2232.4|2238.1|2232.1|2238.6|2232.6|2235.6|2229.6|19
1654675800000|2022-06-08 08:10:00|2237.6|2231.6|2236.4|2230.4|2237.6|2231.6|2235.9|2229.9|7
1654676100000|2022-06-08 08:15:00|2236.1|2230.1|2234.9|2228.9|2236.6|2230.6|2234.6|2228.6|37
1654676400000|2022-06-08 08:20:00|2234.6|2228.6|2236.6|2230.6|2236.6|2230.6|2233.6|2227.6|26
1654676700000|2022-06-08 08:25:00|2236.4|2230.4|2237.6|2231.6|2237.9|2231.9|2232.9|2226.9|32
1654677000000|2022-06-08 08:30:00|2237.4|2231.4|2237.9|2231.9|2239.4|2233.4|2237.4|2231.4|33
1654677300000|2022-06-08 08:35:00|2238.1|2232.1|2238.4|2232.4|2240.6|2234.6|2237.1|2231.1|25
1654677600000|2022-06-08 08:40:00|2238.1|2232.1|2234.8|2228.8|2238.1|2232.1|2232.1|2226.1|38
1654677900000|2022-06-08 08:45:00|2234.9|2228.9|2235.4|2229.4|2235.6|2229.6|2234.6|2228.6|11
1654678200000|2022-06-08 08:50:00|2235.1|2229.1|2232.1|2226.1|2235.4|2229.4|2231.6|2225.6|16
1654678500000|2022-06-08 08:55:00|2231.9|2225.9|2232.1|2226.1|2233.9|2227.9|2231.6|2225.6|21
1654678800000|2022-06-08 09:00:00|2231.9|2225.9|2230.9|2224.9|2231.9|2225.9|2230.9|2224.9|16
1654679100000|2022-06-08 09:05:00|2230.6|2224.6|2229.1|2223.1|2230.6|2224.6|2229.1|2223.1|14
1654679400000|2022-06-08 09:10:00|2229.4|2223.4|2231.6|2225.6|2232.4|2226.4|2229.1|2223.1|21
1654679700000|2022-06-08 09:15:00|2231.9|2225.9|2231.4|2225.4|2232.4|2226.4|2231.1|2225.1|12
1654680000000|2022-06-08 09:20:00|2231.6|2225.6|2229.6|2223.6|2232.4|2226.4|2229.6|2223.6|14
1654680300000|2022-06-08 09:25:00|2229.4|2223.4|2230.1|2224.1|2230.4|2224.4|2229.4|2223.4|13
1654680600000|2022-06-08 09:30:00|2230.4|2224.4|2230.6|2224.6|2232.6|2226.6|2230.4|2224.4|14
1654680900000|2022-06-08 09:35:00|2230.4|2224.4|2233.4|2227.4|2233.4|2227.4|2230.1|2224.1|25
1654681200000|2022-06-08 09:40:00|2232.9|2226.9|2232.4|2226.4|2232.9|2226.9|2231.1|2225.1|9
1654681500000|2022-06-08 09:45:00|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2230.9|2224.9|18
1654681800000|2022-06-08 09:50:00|2232.6|2226.6|2233.1|2227.1|2234.4|2228.4|2232.4|2226.4|17
1654682100000|2022-06-08 09:55:00|2232.9|2226.9|2232.4|2226.4|2233.1|2227.1|2232.4|2226.4|19
1654682400000|2022-06-08 10:00:00|2232.6|2226.6|2232.4|2226.4|2232.9|2226.9|2231.1|2225.1|10
1654682700000|2022-06-08 10:05:00|2232.6|2226.6|2235.1|2229.1|2235.1|2229.1|2232.6|2226.6|14
1654683000000|2022-06-08 10:10:00|2235.4|2229.4|2235.1|2229.1|2236.4|2230.4|2234.9|2228.9|27
1654683300000|2022-06-08 10:15:00|2234.9|2228.9|2235.6|2229.6|2236.9|2230.9|2234.9|2228.9|18
1654683600000|2022-06-08 10:20:00|2235.9|2229.9|2234.6|2228.6|2236.6|2230.6|2234.6|2228.6|12
1654683900000|2022-06-08 10:25:00|2234.1|2228.1|2235.6|2229.6|2235.6|2229.6|2234.1|2228.1|11
1654684200000|2022-06-08 10:30:00|2235.9|2229.9|2233.1|2227.1|2235.9|2229.9|2233.1|2227.1|21
1654684500000|2022-06-08 10:35:00|2234.4|2228.4|2237.4|2231.4|2237.6|2231.6|2234.1|2228.1|25
1654684800000|2022-06-08 10:40:00|2237.6|2231.6|2237.9|2231.9|2238.1|2232.1|2237.4|2231.4|10
1654685100000|2022-06-08 10:45:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2236.4|2230.4|10
1654685400000|2022-06-08 10:50:00|2237.9|2231.9|2239.1|2233.1|2239.1|2233.1|2235.8|2229.8|18
1654685700000|2022-06-08 10:55:00|2238.9|2232.9|2238.1|2232.1|2238.9|2232.9|2237.4|2231.4|15
1654686000000|2022-06-08 11:00:00|2237.9|2231.9|2234.1|2228.1|2237.9|2231.9|2233.9|2227.9|15
1654686300000|2022-06-08 11:05:00|2233.9|2227.9|2237.1|2231.1|2237.1|2231.1|2232.1|2226.1|27
1654686600000|2022-06-08 11:10:00|2236.9|2230.9|2236.4|2230.4|2237.4|2231.4|2235.6|2229.6|17
1654686900000|2022-06-08 11:15:00|2236.6|2230.6|2236.4|2230.4|2236.9|2230.9|2235.4|2229.4|7
1654687200000|2022-06-08 11:20:00|2236.1|2230.1|2235.1|2229.1|2236.1|2230.1|2234.9|2228.9|6
1654687500000|2022-06-08 11:25:00|2234.9|2228.9|2234.6|2228.6|2235.9|2229.9|2233.1|2227.1|23
1654687800000|2022-06-08 11:30:00|2234.9|2228.9|2236.4|2230.4|2236.4|2230.4|2234.9|2228.9|11
1654688100000|2022-06-08 11:35:00|2236.1|2230.1|2232.9|2226.9|2236.6|2230.6|2228.8|2222.8|32
1654688400000|2022-06-08 11:40:00|2232.6|2226.6|2234.4|2228.4|2234.9|2228.9|2232.6|2226.6|15
1654688700000|2022-06-08 11:45:00|2234.1|2228.1|2233.5|2227.5|2234.8|2228.8|2229.6|2223.6|66
1654689000000|2022-06-08 11:50:00|2233.6|2227.6|2237.1|2231.1|2237.6|2231.6|2232.1|2226.1|51
1654689300000|2022-06-08 11:55:00|2237.4|2231.4|2240.9|2234.9|2241.1|2235.1|2236.6|2230.6|36
1654689600000|2022-06-08 12:00:00|2240.6|2234.6|2246.4|2240.4|2246.9|2240.9|2240.6|2234.6|60
1654689900000|2022-06-08 12:05:00|2246.6|2240.6|2242.9|2236.9|2248.1|2242.1|2242.9|2236.9|41
1654690200000|2022-06-08 12:10:00|2243.1|2237.1|2238.6|2232.6|2243.9|2237.9|2238.4|2232.4|21
1654690500000|2022-06-08 12:15:00|2238.4|2232.4|2239.6|2233.6|2239.6|2233.6|2237.9|2231.9|13
1654690800000|2022-06-08 12:20:00|2239.9|2233.9|2237.4|2231.4|2241.4|2235.4|2237.4|2231.4|21
1654691100000|2022-06-08 12:25:00|2237.1|2231.1|2237.1|2231.1|2237.6|2231.6|2236.9|2230.9|9
1654691400000|2022-06-08 12:30:00|2236.9|2230.9|2234.9|2228.9|2236.9|2230.9|2233.4|2227.4|26
1654691700000|2022-06-08 12:35:00|2235.9|2229.9|2237.4|2231.4|2237.4|2231.4|2234.4|2228.4|22
1654692000000|2022-06-08 12:40:00|2237.6|2231.6|2237.4|2231.4|2238.6|2232.6|2236.9|2230.9|15
1654692300000|2022-06-08 12:45:00|2237.1|2231.1|2238.9|2232.9|2239.1|2233.1|2235.9|2229.9|22
1654692600000|2022-06-08 12:50:00|2238.6|2232.6|2236.1|2230.1|2238.6|2232.6|2236.1|2230.1|6
1654692900000|2022-06-08 12:55:00|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2234.1|2228.1|10
1654693200000|2022-06-08 13:00:00|2235.6|2229.6|2233.5|2227.5|2235.8|2229.8|2230.8|2224.8|140
1654693500000|2022-06-08 13:05:00|2233.4|2227.4|2228.9|2222.9|2233.9|2227.9|2228.3|2222.3|54
1654693800000|2022-06-08 13:10:00|2229.1|2223.1|2225.6|2219.6|2229.1|2223.1|2225.4|2219.4|27
1654694100000|2022-06-08 13:15:00|2225.4|2219.4|2223.4|2217.4|2226.4|2220.4|2223.4|2217.4|31
1654694400000|2022-06-08 13:20:00|2222.9|2216.9|2223.9|2217.9|2225.4|2219.4|2222.6|2216.6|26
1654694700000|2022-06-08 13:25:00|2224.1|2218.1|2228.9|2222.9|2229.1|2223.1|2223.9|2217.9|37
1654695000000|2022-06-08 13:30:00|2229.1|2223.1|2231.6|2225.6|2232.1|2226.1|2228.9|2222.9|32
1654695300000|2022-06-08 13:35:00|2231.9|2225.9|2231.4|2225.4|2232.1|2226.1|2230.4|2224.4|10
1654695600000|2022-06-08 13:40:00|2231.6|2225.6|2231.6|2225.6|2232.4|2226.4|2231.4|2225.4|13
1654695900000|2022-06-08 13:45:00|2231.9|2225.9|2230.9|2224.9|2232.1|2226.1|2230.4|2224.4|24
1654696200000|2022-06-08 13:50:00|2230.4|2224.4|2231.9|2225.9|2231.9|2225.9|2230.1|2224.1|37
1654696500000|2022-06-08 13:55:00|2231.6|2225.6|2227.9|2221.9|2231.6|2225.6|2227.9|2221.9|13
1654696800000|2022-06-08 14:00:00|2228.1|2222.1|2231.9|2225.9|2232.1|2226.1|2228.1|2222.1|29
1654697100000|2022-06-08 14:05:00|2232.1|2226.1|2230.9|2224.9|2232.6|2226.6|2229.9|2223.9|17
1654697400000|2022-06-08 14:10:00|2231.1|2225.1|2235.6|2229.6|2235.9|2229.9|2231.1|2225.1|54
1654697700000|2022-06-08 14:15:00|2235.4|2229.4|2236.9|2230.9|2236.9|2230.9|2235.1|2229.1|32
1654698000000|2022-06-08 14:20:00|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2235.6|2229.6|26
1654698300000|2022-06-08 14:25:00|2236.9|2230.9|2238.6|2232.6|2239.9|2233.9|2236.9|2230.9|35
1654698600000|2022-06-08 14:30:00|2238.4|2232.4|2239.9|2233.9|2241.6|2235.6|2238.4|2232.4|34
1654698900000|2022-06-08 14:35:00|2239.6|2233.6|2239.6|2233.6|2240.9|2234.9|2238.4|2232.4|21
1654699200000|2022-06-08 14:40:00|2239.9|2233.9|2240.9|2234.9|2243.4|2237.4|2239.9|2233.9|45
1654699500000|2022-06-08 14:45:00|2241.1|2235.1|2240.4|2234.4|2243.1|2237.1|2239.9|2233.9|27
1654699800000|2022-06-08 14:50:00|2240.6|2234.6|2240.4|2234.4|2242.1|2236.1|2239.9|2233.9|24
1654700100000|2022-06-08 14:55:00|2240.1|2234.1|2241.4|2235.4|2241.9|2235.9|2240.1|2234.1|28
1654700400000|2022-06-08 15:00:00|2241.6|2235.6|2240.9|2234.9|2244.1|2238.1|2240.6|2234.6|15
1654700700000|2022-06-08 15:05:00|2240.6|2234.6|2236.3|2230.3|2240.6|2234.6|2235.9|2229.9|25
1654701000000|2022-06-08 15:10:00|2236.5|2230.5|2237.6|2231.6|2238.1|2232.1|2236.5|2230.5|16
1654701300000|2022-06-08 15:15:00|2237.4|2231.4|2234|2228|2237.4|2231.4|2231.1|2225.1|168
1654701600000|2022-06-08 15:20:00|2234.3|2228.3|2231.9|2225.9|2236.8|2230.8|2231.9|2225.9|19
1654701900000|2022-06-08 15:25:00|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2230.4|2224.4|13
1654702200000|2022-06-08 15:30:00|2231.6|2225.6|2230.1|2224.1|2231.6|2225.6|2229.9|2223.9|22
1654702500000|2022-06-08 15:35:00|2231|2225|2233.6|2227.6|2233.9|2227.9|2231|2225|27
1654702800000|2022-06-08 15:40:00|2233.9|2227.9|2232.4|2226.4|2234.1|2228.1|2231.6|2225.6|19
1654703100000|2022-06-08 15:45:00|2232.6|2226.6|2232.1|2226.1|2232.9|2226.9|2232.1|2226.1|7
1654703400000|2022-06-08 15:50:00|2232.4|2226.4|2232.1|2226.1|2232.6|2226.6|2231.9|2225.9|8
1654703700000|2022-06-08 15:55:00|2232.4|2226.4|2230.1|2224.1|2232.6|2226.6|2230.1|2224.1|30
1654704000000|2022-06-08 16:00:00|2229.9|2223.9|2230.6|2224.6|2230.6|2224.6|2229.9|2223.9|12
1654704300000|2022-06-08 16:05:00|2231.1|2225.1|2231.1|2225.1|2232.1|2226.1|2230.9|2224.9|14
1654704600000|2022-06-08 16:10:00|2230.6|2224.6|2229.6|2223.6|2230.6|2224.6|2229.4|2223.4|6
1654704900000|2022-06-08 16:15:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.6|2223.6|3
1654705200000|2022-06-08 16:20:00|2229.6|2223.6|2229.6|2223.6|2229.9|2223.9|2229.4|2223.4|9
1654705500000|2022-06-08 16:25:00|2229.4|2223.4|2225.1|2219.1|2229.4|2223.4|2224.9|2218.9|5
1654705800000|2022-06-08 16:30:00|2227.4|2221.4|2231.4|2225.4|2231.4|2225.4|2227.4|2221.4|59
1654706100000|2022-06-08 16:35:00|2231.6|2225.6|2230.4|2224.4|2231.6|2225.6|2230.4|2224.4|24
1654706400000|2022-06-08 16:40:00|2230.6|2224.6|2228.9|2222.9|2231.4|2225.4|2228.6|2222.6|39
1654706700000|2022-06-08 16:45:00|2229.1|2223.1|2230.6|2224.6|2231.4|2225.4|2229.1|2223.1|38
1654707000000|2022-06-08 16:50:00|2230.9|2224.9|2231.6|2225.6|2231.9|2225.9|2229.6|2223.6|56
1654707300000|2022-06-08 16:55:00|2231.9|2225.9|2223.6|2217.6|2231.9|2225.9|2223.6|2217.6|48
1654732800000|2022-06-09 00:00:00|2210.6|2204.6|2210.6|2204.6|2212.8|2206.8|2210.6|2204.6|12
1654733100000|2022-06-09 00:05:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1654733400000|2022-06-09 00:10:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.1|2203.1|11
1654733700000|2022-06-09 00:15:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209|2203|8
1654734000000|2022-06-09 00:20:00|2209|2203|2209|2203|2209.5|2203.5|2209|2203|7
1654734600000|2022-06-09 00:30:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1654734900000|2022-06-09 00:35:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1654735500000|2022-06-09 00:45:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1654735800000|2022-06-09 00:50:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|4
1654736100000|2022-06-09 00:55:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654736400000|2022-06-09 01:00:00|2208.8|2202.8|2215.8|2209.8|2215.8|2209.8|2208.8|2202.8|49
1654736700000|2022-06-09 01:05:00|2216|2210|2219.6|2213.6|2219.9|2213.9|2215.8|2209.8|42
1654737000000|2022-06-09 01:10:00|2219.4|2213.4|2220.3|2214.3|2221.9|2215.9|2219.4|2213.4|43
1654737300000|2022-06-09 01:15:00|2220.5|2214.5|2220.5|2214.5|2221|2215|2220.3|2214.3|17
1654737600000|2022-06-09 01:20:00|2220.8|2214.8|2221|2215|2221|2215|2220.3|2214.3|15
1654737900000|2022-06-09 01:25:00|2221.3|2215.3|2219.9|2213.9|2222|2216|2218.1|2212.1|27
1654738200000|2022-06-09 01:30:00|2220.1|2214.1|2221.8|2215.8|2223.3|2217.3|2220.1|2214.1|13
1654738500000|2022-06-09 01:35:00|2221.5|2215.5|2221|2215|2221.8|2215.8|2221|2215|6
1654738800000|2022-06-09 01:40:00|2221.3|2215.3|2221.3|2215.3|2222.3|2216.3|2221|2215|12
1654739100000|2022-06-09 01:45:00|2221|2215|2219.8|2213.8|2221|2215|2219.5|2213.5|15
1654739400000|2022-06-09 01:50:00|2219.5|2213.5|2220|2214|2220|2214|2219.5|2213.5|8
1654739700000|2022-06-09 01:55:00|2220.5|2214.5|2219.3|2213.3|2220.5|2214.5|2219|2213|13
1654740000000|2022-06-09 02:00:00|2219.5|2213.5|2220.8|2214.8|2220.8|2214.8|2219.5|2213.5|7
1654740300000|2022-06-09 02:05:00|2220.5|2214.5|2221.8|2215.8|2222|2216|2220.5|2214.5|6
1654741500000|2022-06-09 02:25:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654741800000|2022-06-09 02:30:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221|2215|7
1654742100000|2022-06-09 02:35:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221|2215|17
1654742400000|2022-06-09 02:40:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|6
1654742700000|2022-06-09 02:45:00|2221.8|2215.8|2224.4|2218.4|2224.4|2218.4|2221.5|2215.5|16
1654743000000|2022-06-09 02:50:00|2224.9|2218.9|2224|2218|2225.3|2219.3|2223.5|2217.5|16
1654743300000|2022-06-09 02:55:00|2224.3|2218.3|2222.5|2216.5|2224.3|2218.3|2222|2216|19
1654743600000|2022-06-09 03:00:00|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1654743900000|2022-06-09 03:05:00|2222.3|2216.3|2223.5|2217.5|2223.8|2217.8|2222.3|2216.3|7
1654744200000|2022-06-09 03:10:00|2223.3|2217.3|2221.5|2215.5|2223.3|2217.3|2220.8|2214.8|26
1654744500000|2022-06-09 03:15:00|2221.3|2215.3|2220.5|2214.5|2221.8|2215.8|2220.3|2214.3|21
1654744800000|2022-06-09 03:20:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2218|2212|36
1654745100000|2022-06-09 03:25:00|2219.3|2213.3|2219.3|2213.3|2221|2215|2219|2213|16
1654745400000|2022-06-09 03:30:00|2219|2213|2219|2213|2219.3|2213.3|2218.8|2212.8|17
1654745700000|2022-06-09 03:35:00|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.8|2212.8|7
1654746000000|2022-06-09 03:40:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219|2213|10
1654746300000|2022-06-09 03:45:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|3
1654746600000|2022-06-09 03:50:00|2219|2213|2220.3|2214.3|2220.3|2214.3|2219|2213|68
1654746900000|2022-06-09 03:55:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|6
1654747200000|2022-06-09 04:00:00|2220|2214|2220|2214|2220|2214|2219.5|2213.5|7
1654747500000|2022-06-09 04:05:00|2219.8|2213.8|2224.8|2218.8|2225.8|2219.8|2219.5|2213.5|27
1654747800000|2022-06-09 04:10:00|2225|2219|2225|2219|2225|2219|2224.8|2218.8|19
1654748100000|2022-06-09 04:15:00|2224.8|2218.8|2226.8|2220.8|2227|2221|2224.5|2218.5|13
1654748400000|2022-06-09 04:20:00|2226.5|2220.5|2225.3|2219.3|2226.5|2220.5|2225.3|2219.3|6
1654748700000|2022-06-09 04:25:00|2225|2219|2224.8|2218.8|2225.3|2219.3|2224.3|2218.3|7
1654749000000|2022-06-09 04:30:00|2224.5|2218.5|2223|2217|2224.5|2218.5|2222.8|2216.8|10
1654749300000|2022-06-09 04:35:00|2222.8|2216.8|2221.3|2215.3|2222.8|2216.8|2221.3|2215.3|7
1654749600000|2022-06-09 04:40:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654750500000|2022-06-09 04:55:00|2221|2215|2221|2215|2221.3|2215.3|2220.8|2214.8|13
1654750800000|2022-06-09 05:00:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|65
1654751100000|2022-06-09 05:05:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654751400000|2022-06-09 05:10:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|57
1654751700000|2022-06-09 05:15:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|7
1654752000000|2022-06-09 05:20:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|25
1654752600000|2022-06-09 05:30:00|2221.3|2215.3|2221|2215|2221.5|2215.5|2220.5|2214.5|17
1654752900000|2022-06-09 05:35:00|2221.3|2215.3|2222.5|2216.5|2223.5|2217.5|2220.8|2214.8|18
1654753200000|2022-06-09 05:40:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2221.3|2215.3|48
1654753500000|2022-06-09 05:45:00|2221.8|2215.8|2221.5|2215.5|2222|2216|2220.8|2214.8|27
1654753800000|2022-06-09 05:50:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|7
1654754100000|2022-06-09 05:55:00|2221.5|2215.5|2225|2219|2225.3|2219.3|2221.3|2215.3|29
1654754400000|2022-06-09 06:00:00|2224.8|2218.8|2223|2217|2224.8|2218.8|2222.5|2216.5|5
1654754700000|2022-06-09 06:05:00|2222.5|2216.5|2227.8|2221.8|2227.8|2221.8|2222.3|2216.3|18
1654755000000|2022-06-09 06:10:00|2227.5|2221.5|2226.3|2220.3|2227.6|2221.6|2225.8|2219.8|143
1654755300000|2022-06-09 06:15:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|30
1654755600000|2022-06-09 06:20:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755900000|2022-06-09 06:25:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1654756200000|2022-06-09 06:30:00|2225.8|2219.8|2220.5|2214.5|2226|2220|2220.5|2214.5|26
1654756500000|2022-06-09 06:35:00|2220.3|2214.3|2218.3|2212.3|2220.3|2214.3|2218.3|2212.3|10
1654756800000|2022-06-09 06:40:00|2218|2212|2215.5|2209.5|2218|2212|2215.5|2209.5|16
1654757100000|2022-06-09 06:45:00|2215.3|2209.3|2214.3|2208.3|2215.5|2209.5|2214.3|2208.3|16
1654757400000|2022-06-09 06:50:00|2214.5|2208.5|2214.8|2208.8|2215.3|2209.3|2213.3|2207.3|17
1654757700000|2022-06-09 06:55:00|2214.9|2208.9|2216.9|2210.9|2217.1|2211.1|2214.9|2208.9|18
1654758000000|2022-06-09 07:00:00|2214.6|2208.6|2213.4|2207.4|2214.8|2208.8|2204.8|2198.8|57
1654758300000|2022-06-09 07:05:00|2213.6|2207.6|2228.6|2222.6|2228.6|2222.6|2213.4|2207.4|50
1654758600000|2022-06-09 07:10:00|2228.9|2222.9|2219.4|2213.4|2228.9|2222.9|2219.3|2213.3|23
1654758900000|2022-06-09 07:15:00|2219.1|2213.1|2218.4|2212.4|2221|2215|2215.1|2209.1|48
1654759200000|2022-06-09 07:20:00|2218.6|2212.6|2220.1|2214.1|2222.1|2216.1|2218.4|2212.4|15
1654759500000|2022-06-09 07:25:00|2219.4|2213.4|2221.4|2215.4|2222.6|2216.6|2219.1|2213.1|13
1654759800000|2022-06-09 07:30:00|2221.1|2215.1|2222.4|2216.4|2222.4|2216.4|2219.6|2213.6|17
1654760100000|2022-06-09 07:35:00|2222.9|2216.9|2222.9|2216.9|2227.4|2221.4|2222.6|2216.6|59
1654760400000|2022-06-09 07:40:00|2223.1|2217.1|2220.1|2214.1|2223.1|2217.1|2219.4|2213.4|23
1654760700000|2022-06-09 07:45:00|2219.9|2213.9|2215.4|2209.4|2220.1|2214.1|2214.9|2208.9|42
1654761000000|2022-06-09 07:50:00|2215.1|2209.1|2216.9|2210.9|2216.9|2210.9|2213.9|2207.9|46
1654761300000|2022-06-09 07:55:00|2217.1|2211.1|2219.4|2213.4|2220.9|2214.9|2216.9|2210.9|37
1654761600000|2022-06-09 08:00:00|2219.6|2213.6|2221|2215|2225.6|2219.6|2217.4|2211.4|81
1654761900000|2022-06-09 08:05:00|2221.1|2215.1|2223.1|2217.1|2225.4|2219.4|2221.1|2215.1|25
1654762200000|2022-06-09 08:10:00|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|4
1654762500000|2022-06-09 08:15:00|2224.1|2218.1|2224.9|2218.9|2225.4|2219.4|2222.9|2216.9|27
1654762800000|2022-06-09 08:20:00|2225.1|2219.1|2227.9|2221.9|2227.9|2221.9|2225.1|2219.1|21
1654763100000|2022-06-09 08:25:00|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2226.1|2220.1|15
1654763400000|2022-06-09 08:30:00|2226.9|2220.9|2224.6|2218.6|2226.9|2220.9|2224.4|2218.4|27
1654763700000|2022-06-09 08:35:00|2224.4|2218.4|2226.9|2220.9|2226.9|2220.9|2224.4|2218.4|11
1654764000000|2022-06-09 08:40:00|2226.6|2220.6|2224.1|2218.1|2226.6|2220.6|2224|2218|15
1654764300000|2022-06-09 08:45:00|2223.9|2217.9|2222.6|2216.6|2223.9|2217.9|2220.6|2214.6|14
1654764600000|2022-06-09 08:50:00|2222.4|2216.4|2223.4|2217.4|2224.6|2218.6|2222.4|2216.4|11
1654764900000|2022-06-09 08:55:00|2223.6|2217.6|2227.6|2221.6|2227.6|2221.6|2223.4|2217.4|13
1654765200000|2022-06-09 09:00:00|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2225.4|2219.4|5
1654765500000|2022-06-09 09:05:00|2227.4|2221.4|2223.4|2217.4|2230.6|2224.6|2223.4|2217.4|33
1654765800000|2022-06-09 09:10:00|2222.6|2216.6|2223.4|2217.4|2224.6|2218.6|2221.9|2215.9|11
1654766100000|2022-06-09 09:15:00|2223.6|2217.6|2222.9|2216.9|2226.1|2220.1|2222.6|2216.6|20
1654766400000|2022-06-09 09:20:00|2222.6|2216.6|2225.4|2219.4|2225.6|2219.6|2222.6|2216.6|8
1654766700000|2022-06-09 09:25:00|2225.1|2219.1|2226.6|2220.6|2226.9|2220.9|2225.1|2219.1|14
1654767000000|2022-06-09 09:30:00|2226.4|2220.4|2224.1|2218.1|2226.4|2220.4|2223.9|2217.9|8
1654767300000|2022-06-09 09:35:00|2224.4|2218.4|2226.4|2220.4|2226.6|2220.6|2224.4|2218.4|11
1654767600000|2022-06-09 09:40:00|2226.1|2220.1|2224.4|2218.4|2226.4|2220.4|2224.4|2218.4|4
1654767900000|2022-06-09 09:45:00|2223.6|2217.6|2224.9|2218.9|2224.9|2218.9|2223.4|2217.4|11
1654768500000|2022-06-09 09:55:00|2224.6|2218.6|2226.1|2220.1|2226.1|2220.1|2223.1|2217.1|17
1654768800000|2022-06-09 10:00:00|2226.4|2220.4|2224.1|2218.1|2226.6|2220.6|2224.1|2218.1|12
1654769100000|2022-06-09 10:05:00|2224.4|2218.4|2224.9|2218.9|2226.4|2220.4|2224.1|2218.1|10
1654769400000|2022-06-09 10:10:00|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|6
1654769700000|2022-06-09 10:15:00|2224.6|2218.6|2225.4|2219.4|2225.6|2219.6|2224.6|2218.6|10
1654770000000|2022-06-09 10:20:00|2225.1|2219.1|2227.1|2221.1|2227.4|2221.4|2224.1|2218.1|16
1654770300000|2022-06-09 10:25:00|2226.1|2220.1|2225.6|2219.6|2227.4|2221.4|2225.6|2219.6|15
1654770600000|2022-06-09 10:30:00|2225.4|2219.4|2225.4|2219.4|2225.6|2219.6|2225.1|2219.1|5
1654770900000|2022-06-09 10:35:00|2225.6|2219.6|2224.1|2218.1|2227.4|2221.4|2224.1|2218.1|9
1654771200000|2022-06-09 10:40:00|2223.6|2217.6|2225.4|2219.4|2225.9|2219.9|2223.3|2217.3|23
1654771500000|2022-06-09 10:45:00|2225.1|2219.1|2224.6|2218.6|2225.4|2219.4|2223.9|2217.9|10
1654771800000|2022-06-09 10:50:00|2224.4|2218.4|2224.6|2218.6|2225.6|2219.6|2224.1|2218.1|18
1654772100000|2022-06-09 10:55:00|2224.4|2218.4|2224.6|2218.6|2224.9|2218.9|2221.9|2215.9|16
1654772400000|2022-06-09 11:00:00|2225.1|2219.1|2222.6|2216.6|2225.9|2219.9|2222.4|2216.4|16
1654772700000|2022-06-09 11:05:00|2222.9|2216.9|2222.9|2216.9|2223.1|2217.1|2222.6|2216.6|7
1654773000000|2022-06-09 11:10:00|2223.1|2217.1|2223.1|2217.1|2223.9|2217.9|2223.1|2217.1|6
1654773300000|2022-06-09 11:15:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654773600000|2022-06-09 11:20:00|2223.9|2217.9|2223.9|2217.9|2225.4|2219.4|2223.9|2217.9|12
1654773900000|2022-06-09 11:25:00|2223.4|2217.4|2220.4|2214.4|2223.4|2217.4|2219.4|2213.4|36
1654774200000|2022-06-09 11:30:00|2220.6|2214.6|2220.1|2214.1|2222.4|2216.4|2219.9|2213.9|18
1654774500000|2022-06-09 11:35:00|2220.4|2214.4|2219.4|2213.4|2221.4|2215.4|2219.4|2213.4|9
1654774800000|2022-06-09 11:40:00|2220.1|2214.1|2216.6|2210.6|2220.1|2214.1|2212.5|2206.5|42
1654775100000|2022-06-09 11:45:00|2216.1|2210.1|2206.4|2200.4|2216.1|2210.1|2206.4|2200.4|116
1654775400000|2022-06-09 11:50:00|2206.5|2200.5|2208.6|2202.6|2210.6|2204.6|2206.5|2200.5|28
1654775700000|2022-06-09 11:55:00|2207.1|2201.1|2206.4|2200.4|2207.4|2201.4|2204.4|2198.4|25
1654776000000|2022-06-09 12:00:00|2206.1|2200.1|2204.1|2198.1|2206.9|2200.9|2204.1|2198.1|26
1654776300000|2022-06-09 12:05:00|2203.9|2197.9|2206.9|2200.9|2207.4|2201.4|2203.9|2197.9|23
1654776600000|2022-06-09 12:10:00|2206.6|2200.6|2204.6|2198.6|2207.9|2201.9|2204.6|2198.6|20
1654776900000|2022-06-09 12:15:00|2204.4|2198.4|2200.6|2194.6|2205.4|2199.4|2198.6|2192.6|26
1654777200000|2022-06-09 12:20:00|2200.5|2194.5|2208.4|2202.4|2209.1|2203.1|2200.5|2194.5|47
1654777500000|2022-06-09 12:25:00|2208.6|2202.6|2210.6|2204.6|2211.9|2205.9|2208.6|2202.6|23
1654777800000|2022-06-09 12:30:00|2210.9|2204.9|2211.9|2205.9|2212.1|2206.1|2205.9|2199.9|38
1654778100000|2022-06-09 12:35:00|2211.6|2205.6|2210.9|2204.9|2211.9|2205.9|2210.4|2204.4|10
1654778400000|2022-06-09 12:40:00|2210.6|2204.6|2210.4|2204.4|2211.6|2205.6|2210.4|2204.4|25
1654778700000|2022-06-09 12:45:00|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.6|2203.6|4
1654779300000|2022-06-09 12:55:00|2209.6|2203.6|2209.1|2203.1|2210.4|2204.4|2206.9|2200.9|32
1654779600000|2022-06-09 13:00:00|2209.4|2203.4|2201.1|2195.1|2211.8|2205.8|2201.1|2195.1|113
1654779900000|2022-06-09 13:05:00|2200.9|2194.9|2202.4|2196.4|2202.4|2196.4|2199.9|2193.9|53
1654780200000|2022-06-09 13:10:00|2202.1|2196.1|2200.9|2194.9|2202.6|2196.6|2200.4|2194.4|49
1654780500000|2022-06-09 13:15:00|2200.6|2194.6|2201.1|2195.1|2202.1|2196.1|2200.4|2194.4|40
1654780800000|2022-06-09 13:20:00|2200.6|2194.6|2199.1|2193.1|2201.1|2195.1|2197.1|2191.1|43
1654781100000|2022-06-09 13:25:00|2198.9|2192.9|2200.6|2194.6|2201.4|2195.4|2198.9|2192.9|38
1654781400000|2022-06-09 13:30:00|2200.1|2194.1|2197.6|2191.6|2200.6|2194.6|2197.6|2191.6|17
1654781700000|2022-06-09 13:35:00|2197.4|2191.4|2196.1|2190.1|2197.4|2191.4|2195.6|2189.6|12
1654782000000|2022-06-09 13:40:00|2195.9|2189.9|2195.6|2189.6|2196.1|2190.1|2195.6|2189.6|8
1654782300000|2022-06-09 13:45:00|2194.9|2188.9|2196.1|2190.1|2196.9|2190.9|2194.6|2188.6|23
1654782600000|2022-06-09 13:50:00|2196.4|2190.4|2199.1|2193.1|2199.1|2193.1|2196.4|2190.4|15
1654782900000|2022-06-09 13:55:00|2199.4|2193.4|2200.1|2194.1|2200.9|2194.9|2198.1|2192.1|26
1654783200000|2022-06-09 14:00:00|2199.9|2193.9|2196.4|2190.4|2199.9|2193.9|2196.4|2190.4|10
1654783500000|2022-06-09 14:05:00|2196.1|2190.1|2194.4|2188.4|2196.9|2190.9|2194.1|2188.1|42
1654783800000|2022-06-09 14:10:00|2194.6|2188.6|2194.4|2188.4|2195.1|2189.1|2193.6|2187.6|20
1654784100000|2022-06-09 14:15:00|2194.6|2188.6|2193.1|2187.1|2195.4|2189.4|2193.1|2187.1|14
1654784400000|2022-06-09 14:20:00|2192.6|2186.6|2190.6|2184.6|2192.6|2186.6|2185.9|2179.9|51
1654784700000|2022-06-09 14:25:00|2189.6|2183.6|2190.6|2184.6|2190.6|2184.6|2188.6|2182.6|39
1654785000000|2022-06-09 14:30:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2188.9|2182.9|27
1654785300000|2022-06-09 14:35:00|2189.6|2183.6|2190.4|2184.4|2191.4|2185.4|2188.6|2182.6|21
1654785600000|2022-06-09 14:40:00|2190.1|2184.1|2189.4|2183.4|2190.4|2184.4|2189.4|2183.4|4
1654785900000|2022-06-09 14:45:00|2188.9|2182.9|2187.9|2181.9|2188.9|2182.9|2186.9|2180.9|29
1654786200000|2022-06-09 14:50:00|2187.6|2181.6|2186.6|2180.6|2188.6|2182.6|2184|2178|38
1654786500000|2022-06-09 14:55:00|2187.6|2181.6|2196.9|2190.9|2196.9|2190.9|2187.6|2181.6|61
1654786800000|2022-06-09 15:00:00|2196.6|2190.6|2193.1|2187.1|2197.6|2191.6|2193.1|2187.1|33
1654787100000|2022-06-09 15:05:00|2193.4|2187.4|2195.6|2189.6|2195.9|2189.9|2191.9|2185.9|36
1654787400000|2022-06-09 15:10:00|2195.9|2189.9|2197.1|2191.1|2197.4|2191.4|2195.6|2189.6|19
1654787700000|2022-06-09 15:15:00|2196.9|2190.9|2198.9|2192.9|2200.9|2194.9|2196.6|2190.6|170
1654788000000|2022-06-09 15:20:00|2198.6|2192.6|2195.4|2189.4|2199.4|2193.4|2195.4|2189.4|21
1654788300000|2022-06-09 15:25:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.1|2188.1|13
1654788600000|2022-06-09 15:30:00|2194.1|2188.1|2192.4|2186.4|2194.4|2188.4|2190.6|2184.6|45
1654788900000|2022-06-09 15:35:00|2193.4|2187.4|2192.4|2186.4|2193.4|2187.4|2192.1|2186.1|3
1654789200000|2022-06-09 15:40:00|2192.1|2186.1|2189.9|2183.9|2192.1|2186.1|2189.9|2183.9|13
1654789500000|2022-06-09 15:45:00|2189.6|2183.6|2190.4|2184.4|2191.1|2185.1|2189.1|2183.1|11
1654789800000|2022-06-09 15:50:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2188.9|2182.9|13
1654790100000|2022-06-09 15:55:00|2190.1|2184.1|2191.4|2185.4|2191.9|2185.9|2189.6|2183.6|23
1654790400000|2022-06-09 16:00:00|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.4|2184.4|18
1654790700000|2022-06-09 16:05:00|2190.6|2184.6|2190.9|2184.9|2191.4|2185.4|2190.6|2184.6|20
1654791000000|2022-06-09 16:10:00|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|3
1654791300000|2022-06-09 16:15:00|2190.9|2184.9|2187.1|2181.1|2190.9|2184.9|2186.4|2180.4|16
1654791600000|2022-06-09 16:20:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654792500000|2022-06-09 16:35:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654792800000|2022-06-09 16:40:00|2187.6|2181.6|2189.4|2183.4|2189.6|2183.6|2187.6|2181.6|10
1654793100000|2022-06-09 16:45:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|29
1654793400000|2022-06-09 16:50:00|2189.4|2183.4|2192.1|2186.1|2193.1|2187.1|2189.4|2183.4|35
1654793700000|2022-06-09 16:55:00|2191.4|2185.4|2194|2188|2194|2188|2189.4|2183.4|52
1654819200000|2022-06-10 00:00:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654819500000|2022-06-10 00:05:00|2190|2184|2186.9|2180.9|2190|2184|2186.5|2180.5|9
1654819800000|2022-06-10 00:10:00|2186.6|2180.6|2185.5|2179.5|2186.6|2180.6|2184.8|2178.8|9
1654820400000|2022-06-10 00:20:00|2186.8|2180.8|2189.3|2183.3|2189.4|2183.4|2186.8|2180.8|6
1654820700000|2022-06-10 00:25:00|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|2
1654821000000|2022-06-10 00:30:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1654821600000|2022-06-10 00:40:00|2190.8|2184.8|2196.5|2190.5|2196.5|2190.5|2190.8|2184.8|9
1654821900000|2022-06-10 00:45:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|6
1654822500000|2022-06-10 00:55:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|4
1654822800000|2022-06-10 01:00:00|2196.3|2190.3|2194|2188|2196.8|2190.8|2193.8|2187.8|33
1654823100000|2022-06-10 01:05:00|2193.8|2187.8|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|142
1654823400000|2022-06-10 01:10:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1654823700000|2022-06-10 01:15:00|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2191|2185|9
1654824000000|2022-06-10 01:20:00|2190.8|2184.8|2190.3|2184.3|2191|2185|2190|2184|11
1654824300000|2022-06-10 01:25:00|2189.8|2183.8|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|15
1654824600000|2022-06-10 01:30:00|2190.3|2184.3|2191.8|2185.8|2192.5|2186.5|2189.5|2183.5|31
1654824900000|2022-06-10 01:35:00|2191.5|2185.5|2191.3|2185.3|2192.5|2186.5|2191.3|2185.3|15
1654825200000|2022-06-10 01:40:00|2191.8|2185.8|2191.5|2185.5|2192|2186|2191.3|2185.3|19
1654825500000|2022-06-10 01:45:00|2191.3|2185.3|2191.5|2185.5|2192|2186|2190.8|2184.8|14
1654825800000|2022-06-10 01:50:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2190.3|2184.3|12
1654826100000|2022-06-10 01:55:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|31
1654826400000|2022-06-10 02:00:00|2190|2184|2190.3|2184.3|2190.8|2184.8|2187.3|2181.3|38
1654826700000|2022-06-10 02:05:00|2190|2184|2190|2184|2190.8|2184.8|2189.8|2183.8|55
1654827000000|2022-06-10 02:10:00|2189.8|2183.8|2188.3|2182.3|2189.8|2183.8|2188|2182|15
1654827300000|2022-06-10 02:15:00|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|34
1654827600000|2022-06-10 02:20:00|2187.5|2181.5|2185.8|2179.8|2187.5|2181.5|2185.5|2179.5|16
1654827900000|2022-06-10 02:25:00|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|8
1654828200000|2022-06-10 02:30:00|2184.3|2178.3|2186.3|2180.3|2186.8|2180.8|2183.8|2177.8|17
1654828500000|2022-06-10 02:35:00|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2186.3|2180.3|35
1654828800000|2022-06-10 02:40:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1654829100000|2022-06-10 02:45:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2184.8|2178.8|56
1654829400000|2022-06-10 02:50:00|2185.5|2179.5|2188|2182|2188.3|2182.3|2184.8|2178.8|30
1654829700000|2022-06-10 02:55:00|2187.8|2181.8|2188|2182|2188.3|2182.3|2187.3|2181.3|20
1654830000000|2022-06-10 03:00:00|2187.5|2181.5|2185.8|2179.8|2187.5|2181.5|2185.5|2179.5|8
1654830300000|2022-06-10 03:05:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|42
1654830600000|2022-06-10 03:10:00|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|38
1654830900000|2022-06-10 03:15:00|2184|2178|2183.5|2177.5|2184.3|2178.3|2183.5|2177.5|9
1654831200000|2022-06-10 03:20:00|2183|2177|2182|2176|2183.5|2177.5|2181.8|2175.8|30
1654831500000|2022-06-10 03:25:00|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2179.8|2173.8|9
1654831800000|2022-06-10 03:30:00|2182|2176|2180.8|2174.8|2182|2176|2180.8|2174.8|3
1654834500000|2022-06-10 04:15:00|2180.5|2174.5|2177.5|2171.5|2180.5|2174.5|2177.5|2171.5|10
1654834800000|2022-06-10 04:20:00|2177|2171|2178|2172|2178|2172|2176.3|2170.3|9
1654835100000|2022-06-10 04:25:00|2178.3|2172.3|2178.3|2172.3|2179|2173|2178.3|2172.3|15
1654835400000|2022-06-10 04:30:00|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|9
1654835700000|2022-06-10 04:35:00|2178.3|2172.3|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|5
1654836000000|2022-06-10 04:40:00|2178|2172|2176.3|2170.3|2178|2172|2176.3|2170.3|6
1654836300000|2022-06-10 04:45:00|2176|2170|2175.8|2169.8|2176|2170|2175.5|2169.5|4
1654836600000|2022-06-10 04:50:00|2175.5|2169.5|2175|2169|2175.5|2169.5|2175|2169|11
1654836900000|2022-06-10 04:55:00|2174.8|2168.8|2174|2168|2174.8|2168.8|2174|2168|4
1654837200000|2022-06-10 05:00:00|2173.8|2167.8|2173.5|2167.5|2174|2168|2173.5|2167.5|14
1654837500000|2022-06-10 05:05:00|2173|2167|2171.8|2165.8|2173|2167|2170.8|2164.8|98
1654837800000|2022-06-10 05:10:00|2171.5|2165.5|2175.8|2169.8|2175.8|2169.8|2170.8|2164.8|25
1654838100000|2022-06-10 05:15:00|2176|2170|2176.8|2170.8|2179|2173|2176|2170|29
1654838400000|2022-06-10 05:20:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1654838700000|2022-06-10 05:25:00|2177.3|2171.3|2179.3|2173.3|2179.4|2173.4|2177.3|2171.3|5
1654839000000|2022-06-10 05:30:00|2179.5|2173.5|2183.8|2177.8|2184.3|2178.3|2179.3|2173.3|53
1654839300000|2022-06-10 05:35:00|2183.5|2177.5|2183|2177|2184.3|2178.3|2181.5|2175.5|40
1654839600000|2022-06-10 05:40:00|2183.5|2177.5|2184.5|2178.5|2184.5|2178.5|2183.5|2177.5|2
1654839900000|2022-06-10 05:45:00|2184.8|2178.8|2184|2178|2185.3|2179.3|2183.3|2177.3|46
1654840200000|2022-06-10 05:50:00|2184.3|2178.3|2185.8|2179.8|2186.5|2180.5|2184.3|2178.3|78
1654840500000|2022-06-10 05:55:00|2186|2180|2186.5|2180.5|2187.5|2181.5|2185.8|2179.8|32
1654840800000|2022-06-10 06:00:00|2187|2181|2187.5|2181.5|2188|2182|2185.3|2179.3|39
1654841100000|2022-06-10 06:05:00|2187.8|2181.8|2190.8|2184.8|2190.8|2184.8|2187.5|2181.5|23
1654841400000|2022-06-10 06:10:00|2191|2185|2191|2185|2191.5|2185.5|2191|2185|9
1654841700000|2022-06-10 06:15:00|2191.3|2185.3|2191|2185|2192.8|2186.8|2190.8|2184.8|18
1654842000000|2022-06-10 06:20:00|2191.3|2185.3|2188.5|2182.5|2192.8|2186.8|2187|2181|30
1654842300000|2022-06-10 06:25:00|2188.3|2182.3|2187.8|2181.8|2188.3|2182.3|2185.8|2179.8|10
1654842600000|2022-06-10 06:30:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|6
1654842900000|2022-06-10 06:35:00|2185.5|2179.5|2188.3|2182.3|2188.3|2182.3|2185.5|2179.5|11
1654843200000|2022-06-10 06:40:00|2188.8|2182.8|2187.3|2181.3|2189.3|2183.3|2187|2181|35
1654843500000|2022-06-10 06:45:00|2187|2181|2185.5|2179.5|2187|2181|2185.5|2179.5|6
1654843800000|2022-06-10 06:50:00|2185.8|2179.8|2186|2180|2186|2180|2185.3|2179.3|10
1654844100000|2022-06-10 06:55:00|2186.1|2180.1|2180.9|2174.9|2186.1|2180.1|2180.9|2174.9|28
1654844400000|2022-06-10 07:00:00|2180.6|2174.6|2178.6|2172.6|2180.6|2174.6|2178.1|2172.1|12
1654844700000|2022-06-10 07:05:00|2179.1|2173.1|2185|2179|2187.4|2181.4|2179.1|2173.1|65
1654845000000|2022-06-10 07:10:00|2184.9|2178.9|2187.1|2181.1|2187.1|2181.1|2184.6|2178.6|13
1654845300000|2022-06-10 07:15:00|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|3
1654845600000|2022-06-10 07:20:00|2185.9|2179.9|2184.6|2178.6|2185.9|2179.9|2184.4|2178.4|5
1654845900000|2022-06-10 07:25:00|2184.9|2178.9|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|6
1654846200000|2022-06-10 07:30:00|2184.9|2178.9|2181.9|2175.9|2184.9|2178.9|2180.1|2174.1|31
1654846500000|2022-06-10 07:35:00|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|18
1654846800000|2022-06-10 07:40:00|2182.1|2176.1|2179.6|2173.6|2182.1|2176.1|2179.6|2173.6|8
1654847100000|2022-06-10 07:45:00|2179.9|2173.9|2180.4|2174.4|2180.9|2174.9|2179.9|2173.9|13
1654847400000|2022-06-10 07:50:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2179.9|2173.9|4
1654847700000|2022-06-10 07:55:00|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|9
1654848000000|2022-06-10 08:00:00|2180.4|2174.4|2182.1|2176.1|2183.4|2177.4|2180.1|2174.1|23
1654848300000|2022-06-10 08:05:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2180.6|2174.6|4
1654848600000|2022-06-10 08:10:00|2180.9|2174.9|2179.9|2173.9|2180.9|2174.9|2179.9|2173.9|5
1654848900000|2022-06-10 08:15:00|2179.6|2173.6|2180.1|2174.1|2181.1|2175.1|2179.4|2173.4|11
1654849200000|2022-06-10 08:20:00|2180.4|2174.4|2181.6|2175.6|2182.9|2176.9|2180.4|2174.4|21
1654849500000|2022-06-10 08:25:00|2181.9|2175.9|2181.6|2175.6|2182.1|2176.1|2181.6|2175.6|8
1654849800000|2022-06-10 08:30:00|2181.4|2175.4|2179.6|2173.6|2181.4|2175.4|2179.6|2173.6|7
1654850100000|2022-06-10 08:35:00|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|3
1654850400000|2022-06-10 08:40:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.6|2173.6|9
1654851000000|2022-06-10 08:50:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1654851600000|2022-06-10 09:00:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654851900000|2022-06-10 09:05:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|5
1654852200000|2022-06-10 09:10:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654852800000|2022-06-10 09:20:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1654853400000|2022-06-10 09:30:00|2179.4|2173.4|2176.1|2170.1|2179.9|2173.9|2174|2168|30
1654853700000|2022-06-10 09:35:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|5
1654854000000|2022-06-10 09:40:00|2176.6|2170.6|2175.4|2169.4|2177.9|2171.9|2175.4|2169.4|13
1654854300000|2022-06-10 09:45:00|2175.6|2169.6|2184.4|2178.4|2184.5|2178.5|2175.6|2169.6|51
1654854600000|2022-06-10 09:50:00|2184.6|2178.6|2179.4|2173.4|2184.6|2178.6|2178|2172|21
1654854900000|2022-06-10 09:55:00|2179.6|2173.6|2179.1|2173.1|2180.1|2174.1|2179.1|2173.1|17
1654855200000|2022-06-10 10:00:00|2179.4|2173.4|2176.9|2170.9|2179.4|2173.4|2176.6|2170.6|18
1654855500000|2022-06-10 10:05:00|2177.1|2171.1|2179.4|2173.4|2179.4|2173.4|2177.1|2171.1|17
1654855800000|2022-06-10 10:10:00|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.6|2172.6|13
1654856100000|2022-06-10 10:15:00|2178.6|2172.6|2178.1|2172.1|2179.1|2173.1|2177.6|2171.6|15
1654856400000|2022-06-10 10:20:00|2178.4|2172.4|2179.4|2173.4|2180.4|2174.4|2178.4|2172.4|13
1654856700000|2022-06-10 10:25:00|2179.1|2173.1|2179.1|2173.1|2179.9|2173.9|2178.6|2172.6|11
1654857000000|2022-06-10 10:30:00|2178.9|2172.9|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|17
1654857300000|2022-06-10 10:35:00|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.1|2173.1|14
1654857600000|2022-06-10 10:40:00|2179.1|2173.1|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|7
1654857900000|2022-06-10 10:45:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|18
1654858200000|2022-06-10 10:50:00|2178.4|2172.4|2179.9|2173.9|2179.9|2173.9|2178.4|2172.4|7
1654858500000|2022-06-10 10:55:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.4|2173.4|5
1654858800000|2022-06-10 11:00:00|2179.9|2173.9|2177.4|2171.4|2179.9|2173.9|2176.9|2170.9|17
1654859100000|2022-06-10 11:05:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1654859400000|2022-06-10 11:10:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654860000000|2022-06-10 11:20:00|2177.4|2171.4|2169.1|2163.1|2177.4|2171.4|2168.9|2162.9|27
1654860300000|2022-06-10 11:25:00|2169|2163|2168.9|2162.9|2171.4|2165.4|2168.9|2162.9|24
1654860600000|2022-06-10 11:30:00|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2168.9|2162.9|25
1654860900000|2022-06-10 11:35:00|2168.9|2162.9|2160.8|2154.8|2168.9|2162.9|2160.1|2154.1|40
1654861200000|2022-06-10 11:40:00|2160.6|2154.6|2165.1|2159.1|2167.5|2161.5|2160.6|2154.6|84
1654861500000|2022-06-10 11:45:00|2165.9|2159.9|2161.9|2155.9|2170.9|2164.9|2161|2155|82
1654861800000|2022-06-10 11:50:00|2162.1|2156.1|2164.4|2158.4|2165.1|2159.1|2159.5|2153.5|57
1654862100000|2022-06-10 11:55:00|2164.1|2158.1|2164.1|2158.1|2165.1|2159.1|2163.6|2157.6|20
1654862400000|2022-06-10 12:00:00|2163.9|2157.9|2158.6|2152.6|2163.9|2157.9|2158.1|2152.1|28
1654862700000|2022-06-10 12:05:00|2158.9|2152.9|2159.6|2153.6|2161.9|2155.9|2158.9|2152.9|29
1654863000000|2022-06-10 12:10:00|2158.9|2152.9|2157.1|2151.1|2159.1|2153.1|2156.4|2150.4|21
1654863300000|2022-06-10 12:15:00|2156.9|2150.9|2156.1|2150.1|2159.1|2153.1|2156.1|2150.1|23
1654863600000|2022-06-10 12:20:00|2156.4|2150.4|2159.3|2153.3|2159.5|2153.5|2154.9|2148.9|27
1654863900000|2022-06-10 12:25:00|2159|2153|2159.6|2153.6|2162.4|2156.4|2158.8|2152.8|39
1654864200000|2022-06-10 12:30:00|2158.6|2152.6|2158.1|2152.1|2159.4|2153.4|2157.6|2151.6|30
1654864500000|2022-06-10 12:35:00|2157.1|2151.1|2159.4|2153.4|2159.4|2153.4|2156.9|2150.9|45
1654864800000|2022-06-10 12:40:00|2160.1|2154.1|2160.9|2154.9|2160.9|2154.9|2159.4|2153.4|56
1654865100000|2022-06-10 12:45:00|2161.1|2155.1|2162.1|2156.1|2162.6|2156.6|2160.4|2154.4|45
1654865400000|2022-06-10 12:50:00|2161.9|2155.9|2160.1|2154.1|2162.1|2156.1|2159.6|2153.6|31
1654865700000|2022-06-10 12:55:00|2159.9|2153.9|2160.4|2154.4|2160.6|2154.6|2158.1|2152.1|30
1654866000000|2022-06-10 13:00:00|2160.6|2154.6|2164.6|2158.6|2165.6|2159.6|2160.1|2154.1|184
1654866300000|2022-06-10 13:05:00|2164.4|2158.4|2162.1|2156.1|2164.6|2158.6|2162.1|2156.1|36
1654866600000|2022-06-10 13:10:00|2162.4|2156.4|2161.9|2155.9|2162.6|2156.6|2160.9|2154.9|14
1654866900000|2022-06-10 13:15:00|2162.1|2156.1|2158.1|2152.1|2162.1|2156.1|2156.8|2150.8|71
1654867200000|2022-06-10 13:20:00|2158.4|2152.4|2156.1|2150.1|2159.1|2153.1|2155.6|2149.6|59
1654867500000|2022-06-10 13:25:00|2155.6|2149.6|2151.6|2145.6|2156.1|2150.1|2145.6|2139.6|46
1654867800000|2022-06-10 13:30:00|2151.4|2145.4|2152.9|2146.9|2152.9|2146.9|2148.4|2142.4|69
1654868100000|2022-06-10 13:35:00|2152.6|2146.6|2155.9|2149.9|2155.9|2149.9|2152.4|2146.4|46
1654868400000|2022-06-10 13:40:00|2155.6|2149.6|2159.6|2153.6|2159.6|2153.6|2154.6|2148.6|35
1654868700000|2022-06-10 13:45:00|2159.9|2153.9|2155.9|2149.9|2162.1|2156.1|2155.9|2149.9|20
1654869000000|2022-06-10 13:50:00|2156.1|2150.1|2158.4|2152.4|2159.1|2153.1|2156.1|2150.1|19
1654869300000|2022-06-10 13:55:00|2158.6|2152.6|2158.4|2152.4|2159.6|2153.6|2158.1|2152.1|23
1654869600000|2022-06-10 14:00:00|2158.1|2152.1|2155.1|2149.1|2158.1|2152.1|2153.4|2147.4|41
1654869900000|2022-06-10 14:05:00|2154.9|2148.9|2154.4|2148.4|2155.4|2149.4|2154.1|2148.1|58
1654870200000|2022-06-10 14:10:00|2154.1|2148.1|2150.6|2144.6|2154.4|2148.4|2150.6|2144.6|22
1654870500000|2022-06-10 14:15:00|2150.4|2144.4|2152.9|2146.9|2154.1|2148.1|2150.4|2144.4|42
1654870800000|2022-06-10 14:20:00|2152.6|2146.6|2151.1|2145.1|2157.1|2151.1|2151.1|2145.1|36
1654871100000|2022-06-10 14:25:00|2151.4|2145.4|2155.9|2149.9|2156.1|2150.1|2151.4|2145.4|33
1654871400000|2022-06-10 14:30:00|2156.1|2150.1|2157.4|2151.4|2157.4|2151.4|2156.1|2150.1|17
1654871700000|2022-06-10 14:35:00|2157.1|2151.1|2154.6|2148.6|2157.1|2151.1|2152.4|2146.4|100
1654872000000|2022-06-10 14:40:00|2154.9|2148.9|2158.4|2152.4|2158.4|2152.4|2154.6|2148.6|18
1654872300000|2022-06-10 14:45:00|2158.6|2152.6|2160.4|2154.4|2160.4|2154.4|2158.6|2152.6|45
1654872600000|2022-06-10 14:50:00|2160.6|2154.6|2165.9|2159.9|2165.9|2159.9|2160.4|2154.4|25
1654872900000|2022-06-10 14:55:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2164.1|2158.1|16
1654873200000|2022-06-10 15:00:00|2165.6|2159.6|2160.9|2154.9|2165.6|2159.6|2158.9|2152.9|30
1654873500000|2022-06-10 15:05:00|2160.6|2154.6|2156.1|2150.1|2160.9|2154.9|2155.6|2149.6|51
1654873800000|2022-06-10 15:10:00|2156.4|2150.4|2152.4|2146.4|2156.6|2150.6|2151.4|2145.4|62
1654874100000|2022-06-10 15:15:00|2152.1|2146.1|2157.8|2151.8|2157.8|2151.8|2146.5|2140.5|101
1654874400000|2022-06-10 15:20:00|2158|2152|2155.6|2149.6|2158|2152|2155.1|2149.1|59
1654874700000|2022-06-10 15:25:00|2155.4|2149.4|2154.6|2148.6|2155.9|2149.9|2152.1|2146.1|67
1654875000000|2022-06-10 15:30:00|2154.4|2148.4|2150.6|2144.6|2157.6|2151.6|2150.4|2144.4|51
1654875300000|2022-06-10 15:35:00|2150.4|2144.4|2145.9|2139.9|2150.6|2144.6|2145.9|2139.9|58
1654875600000|2022-06-10 15:40:00|2145.8|2139.8|2147.1|2141.1|2148.8|2142.8|2145.3|2139.3|42
1654875900000|2022-06-10 15:45:00|2148.4|2142.4|2152.4|2146.4|2152.4|2146.4|2148.4|2142.4|25
1654876200000|2022-06-10 15:50:00|2151.6|2145.6|2151.9|2145.9|2152.1|2146.1|2149.9|2143.9|31
1654876500000|2022-06-10 15:55:00|2152.1|2146.1|2154.9|2148.9|2155.4|2149.4|2152.1|2146.1|29
1654876800000|2022-06-10 16:00:00|2154.6|2148.6|2155.4|2149.4|2155.6|2149.6|2154.6|2148.6|37
1654877100000|2022-06-10 16:05:00|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.6|2148.6|13
1654877400000|2022-06-10 16:10:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|26
1654877700000|2022-06-10 16:15:00|2154.6|2148.6|2155.1|2149.1|2155.4|2149.4|2154.6|2148.6|25
1654878000000|2022-06-10 16:20:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|41
1654878300000|2022-06-10 16:25:00|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|35
1654878600000|2022-06-10 16:30:00|2154.9|2148.9|2154.9|2148.9|2156.1|2150.1|2154.4|2148.4|25
1654878900000|2022-06-10 16:35:00|2154.6|2148.6|2154.9|2148.9|2155.1|2149.1|2154.4|2148.4|123
1654879200000|2022-06-10 16:40:00|2155.1|2149.1|2156.4|2150.4|2156.4|2150.4|2155.1|2149.1|19
1654879500000|2022-06-10 16:45:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2155.1|2149.1|59
1654879800000|2022-06-10 16:50:00|2156.4|2150.4|2155.4|2149.4|2156.6|2150.6|2154.6|2148.6|57
1654880100000|2022-06-10 16:55:00|2155.1|2149.1|2145.8|2136.5|2155.1|2149.1|2144.3|2132|276
1655078400000|2022-06-13 00:00:00|2150|2131.3|2143.6|2137.6|2150|2143.1|2143.6|2131.3|23
1655078700000|2022-06-13 00:05:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1655079000000|2022-06-13 00:10:00|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1655079300000|2022-06-13 00:15:00|2144|2138|2144|2138|2145.8|2139.8|2143.5|2137.5|13
1655079600000|2022-06-13 00:20:00|2144.5|2138.5|2144.5|2138.5|2145|2139|2144.5|2138.5|24
1655079900000|2022-06-13 00:25:00|2145|2139|2146.5|2140.5|2147|2141|2145|2139|16
1655080200000|2022-06-13 00:30:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|6
1655080500000|2022-06-13 00:35:00|2146.3|2140.3|2147.5|2141.5|2147.5|2141.5|2146.3|2140.3|4
1655080800000|2022-06-13 00:40:00|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|5
1655081100000|2022-06-13 00:45:00|2146|2140|2142.5|2136.5|2146|2140|2142.5|2136.5|15
1655081400000|2022-06-13 00:50:00|2142.8|2136.8|2142.8|2136.8|2143|2137|2142.5|2136.5|9
1655081700000|2022-06-13 00:55:00|2141.8|2135.8|2140.5|2134.5|2141.8|2135.8|2140.5|2134.5|16
1655082000000|2022-06-13 01:00:00|2139.5|2133.5|2139.3|2133.3|2140.5|2134.5|2139.3|2133.3|4
1655082300000|2022-06-13 01:05:00|2138.3|2132.3|2139|2133|2139.3|2133.3|2134.3|2128.3|30
1655082600000|2022-06-13 01:10:00|2138.8|2132.8|2137|2131|2138.8|2132.8|2133.8|2127.8|54
1655082900000|2022-06-13 01:15:00|2137.3|2131.3|2137.5|2131.5|2138.8|2132.8|2136|2130|76
1655083200000|2022-06-13 01:20:00|2137.8|2131.8|2139|2133|2140.5|2134.5|2137.5|2131.5|48
1655083500000|2022-06-13 01:25:00|2138.8|2132.8|2139.3|2133.3|2139.5|2133.5|2138.5|2132.5|32
1655083800000|2022-06-13 01:30:00|2139.5|2133.5|2140|2134|2140.5|2134.5|2139.5|2133.5|34
1655084100000|2022-06-13 01:35:00|2140.3|2134.3|2139|2133|2140.3|2134.3|2138.5|2132.5|79
1655084400000|2022-06-13 01:40:00|2139.3|2133.3|2136.5|2130.5|2139.3|2133.3|2136.5|2130.5|22
1655084700000|2022-06-13 01:45:00|2136.3|2130.3|2136.5|2130.5|2137.8|2131.8|2136.3|2130.3|17
1655085000000|2022-06-13 01:50:00|2137|2131|2135.3|2129.3|2137.3|2131.3|2134.8|2128.8|69
1655085300000|2022-06-13 01:55:00|2135|2129|2136.5|2130.5|2136.8|2130.8|2135|2129|15
1655085600000|2022-06-13 02:00:00|2136.8|2130.8|2134.8|2128.8|2142|2136|2134.5|2128.5|38
1655085900000|2022-06-13 02:05:00|2134.5|2128.5|2133.5|2127.5|2134.8|2128.8|2132|2126|24
1655086200000|2022-06-13 02:10:00|2133|2127|2132.3|2126.3|2133|2127|2132.3|2126.3|8
1655087100000|2022-06-13 02:25:00|2132.8|2126.8|2135.3|2129.3|2135.5|2129.5|2132.8|2126.8|17
1655087400000|2022-06-13 02:30:00|2135|2129|2137.3|2131.3|2137.5|2131.5|2135|2129|16
1655087700000|2022-06-13 02:35:00|2137|2131|2137.5|2131.5|2137.8|2131.8|2136.8|2130.8|7
1655088000000|2022-06-13 02:40:00|2137.3|2131.3|2136.8|2130.8|2137.5|2131.5|2136.8|2130.8|11
1655088300000|2022-06-13 02:45:00|2136.5|2130.5|2133.8|2127.8|2136.5|2130.5|2133.8|2127.8|14
1655088600000|2022-06-13 02:50:00|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133|2127|14
1655088900000|2022-06-13 02:55:00|2134|2128|2135|2129|2135.3|2129.3|2134|2128|12
1655089200000|2022-06-13 03:00:00|2135.3|2129.3|2135.3|2129.3|2135.5|2129.5|2135|2129|7
1655089500000|2022-06-13 03:05:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135|2129|6
1655089800000|2022-06-13 03:10:00|2135.8|2129.8|2136.8|2130.8|2137|2131|2135.5|2129.5|6
1655090100000|2022-06-13 03:15:00|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655090700000|2022-06-13 03:25:00|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655091000000|2022-06-13 03:30:00|2137|2131|2137|2131|2137|2131|2136.8|2130.8|9
1655091300000|2022-06-13 03:35:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137|2131|4
1655091600000|2022-06-13 03:40:00|2137.8|2131.8|2139.8|2133.8|2141.8|2135.8|2137.8|2131.8|30
1655091900000|2022-06-13 03:45:00|2139.5|2133.5|2135.3|2129.3|2139.8|2133.8|2135|2129|21
1655092200000|2022-06-13 03:50:00|2134.5|2128.5|2135|2129|2135.3|2129.3|2134.5|2128.5|10
1655092500000|2022-06-13 03:55:00|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1655092800000|2022-06-13 04:00:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.3|2128.3|4
1655093100000|2022-06-13 04:05:00|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|16
1655094000000|2022-06-13 04:20:00|2134.3|2128.3|2132.8|2126.8|2134.3|2128.3|2132.5|2126.5|4
1655094300000|2022-06-13 04:25:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|4
1655094600000|2022-06-13 04:30:00|2132.5|2126.5|2132.3|2126.3|2132.8|2126.8|2132.3|2126.3|10
1655095200000|2022-06-13 04:40:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1655095500000|2022-06-13 04:45:00|2132.3|2126.3|2133.3|2127.3|2133.5|2127.5|2132.3|2126.3|5
1655096100000|2022-06-13 04:55:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|3
1655096400000|2022-06-13 05:00:00|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1655097300000|2022-06-13 05:15:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|4
1655097600000|2022-06-13 05:20:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|18
1655097900000|2022-06-13 05:25:00|2133|2127|2125.1|2119.1|2133|2127|2125.1|2119.1|22
1655098200000|2022-06-13 05:30:00|2125.4|2119.4|2134|2128|2135.4|2129.4|2125.4|2119.4|90
1655098500000|2022-06-13 05:35:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.8|2127.8|9
1655098800000|2022-06-13 05:40:00|2134.3|2128.3|2133.5|2127.5|2134.5|2128.5|2133.5|2127.5|9
1655099100000|2022-06-13 05:45:00|2133.3|2127.3|2128.5|2122.5|2133.3|2127.3|2128.5|2122.5|12
1655099400000|2022-06-13 05:50:00|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1655099700000|2022-06-13 05:55:00|2128.3|2122.3|2125|2119|2128.3|2122.3|2123.8|2117.8|26
1655100000000|2022-06-13 06:00:00|2124.8|2118.8|2125|2119|2125.3|2119.3|2124.8|2118.8|10
1655100300000|2022-06-13 06:05:00|2125.3|2119.3|2120.8|2114.8|2125.3|2119.3|2120.5|2114.5|37
1655100600000|2022-06-13 06:10:00|2121|2115|2121.5|2115.5|2121.8|2115.8|2120.5|2114.5|56
1655100900000|2022-06-13 06:15:00|2121.3|2115.3|2120|2114|2122|2116|2119.5|2113.5|64
1655101200000|2022-06-13 06:20:00|2120.3|2114.3|2123|2117|2125|2119|2120.3|2114.3|42
1655101500000|2022-06-13 06:25:00|2123.3|2117.3|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|16
1655101800000|2022-06-13 06:30:00|2124.3|2118.3|2122.5|2116.5|2124.3|2118.3|2122.3|2116.3|26
1655102100000|2022-06-13 06:35:00|2122.8|2116.8|2121.8|2115.8|2123|2117|2121.5|2115.5|45
1655102400000|2022-06-13 06:40:00|2122|2116|2131.8|2125.8|2132.5|2126.5|2121.8|2115.8|40
1655102700000|2022-06-13 06:45:00|2131.5|2125.5|2128.3|2122.3|2134.5|2128.5|2128.3|2122.3|33
1655103000000|2022-06-13 06:50:00|2128.5|2122.5|2131.5|2125.5|2132|2126|2128.3|2122.3|23
1655103300000|2022-06-13 06:55:00|2131.4|2125.4|2130.9|2124.9|2132.6|2126.6|2130.6|2124.6|22
1655103600000|2022-06-13 07:00:00|2131.4|2125.4|2125.1|2119.1|2134.4|2128.4|2125.1|2119.1|65
1655103900000|2022-06-13 07:05:00|2124.9|2118.9|2131.4|2125.4|2136.5|2130.5|2124.6|2118.6|50
1655104200000|2022-06-13 07:10:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.6|2125.6|10
1655104500000|2022-06-13 07:15:00|2131.9|2125.9|2124.9|2118.9|2132.1|2126.1|2124.1|2118.1|48
1655104800000|2022-06-13 07:20:00|2124.6|2118.6|2118.6|2112.6|2124.6|2118.6|2118.6|2112.6|50
1655105100000|2022-06-13 07:25:00|2116.9|2110.9|2116.1|2110.1|2121.4|2115.4|2114.6|2108.6|55
1655105400000|2022-06-13 07:30:00|2115.5|2109.5|2117.4|2111.4|2117.4|2111.4|2115|2109|38
1655105700000|2022-06-13 07:35:00|2118.4|2112.4|2117.1|2111.1|2118.9|2112.9|2116.6|2110.6|27
1655106000000|2022-06-13 07:40:00|2116.9|2110.9|2114.9|2108.9|2118.9|2112.9|2114.9|2108.9|39
1655106300000|2022-06-13 07:45:00|2114.1|2108.1|2114.6|2108.6|2114.6|2108.6|2111.1|2105.1|28
1655106600000|2022-06-13 07:50:00|2115.1|2109.1|2111.9|2105.9|2115.6|2109.6|2111.9|2105.9|43
1655106900000|2022-06-13 07:55:00|2112.1|2106.1|2110.1|2104.1|2113.9|2107.9|2110.1|2104.1|28
1655107200000|2022-06-13 08:00:00|2109.9|2103.9|2104.4|2098.4|2110.9|2104.9|2104.1|2098.1|29
1655107500000|2022-06-13 08:05:00|2104.1|2098.1|2109.4|2103.4|2109.9|2103.9|2104.1|2098.1|42
1655107800000|2022-06-13 08:10:00|2109.1|2103.1|2108.4|2102.4|2109.9|2103.9|2107.6|2101.6|33
1655108100000|2022-06-13 08:15:00|2107.9|2101.9|2106.4|2100.4|2107.9|2101.9|2104.9|2098.9|28
1655108400000|2022-06-13 08:20:00|2106.1|2100.1|2101.5|2095.5|2107.9|2101.9|2100.3|2094.3|24
1655108700000|2022-06-13 08:25:00|2101.4|2095.4|2106.4|2100.4|2106.9|2100.9|2101.1|2095.1|32
1655109000000|2022-06-13 08:30:00|2106.6|2100.6|2107.9|2101.9|2109.9|2103.9|2106.6|2100.6|51
1655109300000|2022-06-13 08:35:00|2108.1|2102.1|2108.1|2102.1|2109.9|2103.9|2106.1|2100.1|59
1655109600000|2022-06-13 08:40:00|2108.4|2102.4|2106.4|2100.4|2109.4|2103.4|2106.4|2100.4|48
1655109900000|2022-06-13 08:45:00|2106.1|2100.1|2110.1|2104.1|2110.4|2104.4|2106.1|2100.1|21
1655110200000|2022-06-13 08:50:00|2110.4|2104.4|2113.1|2107.1|2113.4|2107.4|2109.6|2103.6|31
1655110500000|2022-06-13 08:55:00|2112.9|2106.9|2110.1|2104.1|2113.1|2107.1|2110.1|2104.1|18
1655110800000|2022-06-13 09:00:00|2109.9|2103.9|2112.1|2106.1|2113.9|2107.9|2109.9|2103.9|28
1655111100000|2022-06-13 09:05:00|2111.4|2105.4|2110.4|2104.4|2111.6|2105.6|2108.6|2102.6|21
1655111400000|2022-06-13 09:10:00|2110.6|2104.6|2107.9|2101.9|2110.6|2104.6|2107.1|2101.1|17
1655111700000|2022-06-13 09:15:00|2107.6|2101.6|2105.1|2099.1|2107.9|2101.9|2105.1|2099.1|26
1655112000000|2022-06-13 09:20:00|2104.9|2098.9|2104.9|2098.9|2105.9|2099.9|2104.6|2098.6|12
1655112300000|2022-06-13 09:25:00|2104.6|2098.6|2100.6|2094.6|2104.9|2098.9|2100.6|2094.6|14
1655112600000|2022-06-13 09:30:00|2100.9|2094.9|2102.4|2096.4|2102.6|2096.6|2100.9|2094.9|11
1655112900000|2022-06-13 09:35:00|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2101.9|2095.9|27
1655113200000|2022-06-13 09:40:00|2101.9|2095.9|2102.6|2096.6|2102.6|2096.6|2101.9|2095.9|4
1655113500000|2022-06-13 09:45:00|2103.1|2097.1|2107.4|2101.4|2107.4|2101.4|2103.1|2097.1|32
1655113800000|2022-06-13 09:50:00|2107.6|2101.6|2105.6|2099.6|2107.6|2101.6|2105.6|2099.6|21
1655114100000|2022-06-13 09:55:00|2105.4|2099.4|2106.1|2100.1|2106.1|2100.1|2105.4|2099.4|8
1655114400000|2022-06-13 10:00:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|7
1655114700000|2022-06-13 10:05:00|2106.6|2100.6|2107.4|2101.4|2108.1|2102.1|2106.6|2100.6|9
1655115000000|2022-06-13 10:10:00|2107.6|2101.6|2107.6|2101.6|2109.6|2103.6|2107.6|2101.6|14
1655115300000|2022-06-13 10:15:00|2107.9|2101.9|2107.9|2101.9|2108.4|2102.4|2107.6|2101.6|7
1655115600000|2022-06-13 10:20:00|2107.6|2101.6|2105.9|2099.9|2108.1|2102.1|2105.6|2099.6|32
1655115900000|2022-06-13 10:25:00|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.4|2099.4|10
1655116200000|2022-06-13 10:30:00|2105.6|2099.6|2105.6|2099.6|2106.9|2100.9|2105.4|2099.4|18
1655116500000|2022-06-13 10:35:00|2105.4|2099.4|2104.9|2098.9|2105.6|2099.6|2104.6|2098.6|17
1655116800000|2022-06-13 10:40:00|2105.1|2099.1|2107.1|2101.1|2107.6|2101.6|2104.6|2098.6|48
1655117100000|2022-06-13 10:45:00|2107.4|2101.4|2106.9|2100.9|2108.1|2102.1|2106.6|2100.6|13
1655117400000|2022-06-13 10:50:00|2106.6|2100.6|2109.4|2103.4|2109.8|2103.8|2106.4|2100.4|15
1655117700000|2022-06-13 10:55:00|2109.6|2103.6|2108.9|2102.9|2113.1|2107.1|2108.9|2102.9|35
1655118000000|2022-06-13 11:00:00|2109.1|2103.1|2108.4|2102.4|2109.1|2103.1|2108.4|2102.4|6
1655118300000|2022-06-13 11:05:00|2108.6|2102.6|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|11
1655118600000|2022-06-13 11:10:00|2108.9|2102.9|2108.6|2102.6|2109.6|2103.6|2108.6|2102.6|15
1655118900000|2022-06-13 11:15:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|11
1655119200000|2022-06-13 11:20:00|2109.1|2103.1|2108.1|2102.1|2109.1|2103.1|2107.4|2101.4|9
1655119500000|2022-06-13 11:25:00|2107.9|2101.9|2107.4|2101.4|2108.4|2102.4|2107.4|2101.4|18
1655119800000|2022-06-13 11:30:00|2107.6|2101.6|2107.6|2101.6|2108.9|2102.9|2107.4|2101.4|48
1655120100000|2022-06-13 11:35:00|2107.4|2101.4|2107.6|2101.6|2107.9|2101.9|2106.6|2100.6|22
1655120400000|2022-06-13 11:40:00|2107.4|2101.4|2106.9|2100.9|2107.6|2101.6|2106.6|2100.6|19
1655120700000|2022-06-13 11:45:00|2107.1|2101.1|2108.9|2102.9|2111.1|2105.1|2106.9|2100.9|48
1655121000000|2022-06-13 11:50:00|2109.1|2103.1|2115.6|2109.6|2116.1|2110.1|2109.1|2103.1|50
1655121300000|2022-06-13 11:55:00|2115.9|2109.9|2114.4|2108.4|2115.9|2109.9|2113.1|2107.1|43
1655121600000|2022-06-13 12:00:00|2114.1|2108.1|2112.9|2106.9|2115.9|2109.9|2112.4|2106.4|30
1655121900000|2022-06-13 12:05:00|2112.6|2106.6|2109.6|2103.6|2113.9|2107.9|2109.4|2103.4|45
1655122200000|2022-06-13 12:10:00|2109.9|2103.9|2110.6|2104.6|2111.9|2105.9|2109.9|2103.9|17
1655122500000|2022-06-13 12:15:00|2110.4|2104.4|2106.4|2100.4|2110.4|2104.4|2106.1|2100.1|16
1655122800000|2022-06-13 12:20:00|2105.9|2099.9|2113.4|2107.4|2114.5|2108.5|2105.9|2099.9|26
1655123100000|2022-06-13 12:25:00|2115.1|2109.1|2113.6|2107.6|2115.1|2109.1|2113.6|2107.6|8
1655123400000|2022-06-13 12:30:00|2113.9|2107.9|2113.9|2107.9|2114.4|2108.4|2113.4|2107.4|24
1655123700000|2022-06-13 12:35:00|2114.1|2108.1|2113.4|2107.4|2115.9|2109.9|2113.4|2107.4|49
1655124000000|2022-06-13 12:40:00|2112.6|2106.6|2115.4|2109.4|2116.1|2110.1|2112.6|2106.6|15
1655124300000|2022-06-13 12:45:00|2115.6|2109.6|2113.6|2107.6|2115.6|2109.6|2113.6|2107.6|21
1655124600000|2022-06-13 12:50:00|2112.9|2106.9|2117.9|2111.9|2117.9|2111.9|2112.9|2106.9|34
1655124900000|2022-06-13 12:55:00|2117.6|2111.6|2118.9|2112.9|2119.6|2113.6|2115.9|2109.9|31
1655125200000|2022-06-13 13:00:00|2118.6|2112.6|2117.4|2111.4|2122.5|2116.5|2117.4|2111.4|124
1655125500000|2022-06-13 13:05:00|2117.6|2111.6|2121.9|2115.9|2122.1|2116.1|2117.6|2111.6|61
1655125800000|2022-06-13 13:10:00|2121.6|2115.6|2126.4|2120.4|2127.4|2121.4|2120.6|2114.6|65
1655126100000|2022-06-13 13:15:00|2126.1|2120.1|2126.6|2120.6|2126.6|2120.6|2120.9|2114.9|91
1655126400000|2022-06-13 13:20:00|2126.9|2120.9|2129.6|2123.6|2130.9|2124.9|2126.9|2120.9|50
1655126700000|2022-06-13 13:25:00|2129.9|2123.9|2125.6|2119.6|2130.9|2124.9|2125.6|2119.6|37
1655127000000|2022-06-13 13:30:00|2125.4|2119.4|2131.9|2125.9|2132.3|2126.3|2125.1|2119.1|86
1655127300000|2022-06-13 13:35:00|2131.6|2125.6|2126.6|2120.6|2131.6|2125.6|2126.6|2120.6|37
1655127600000|2022-06-13 13:40:00|2127.1|2121.1|2121.1|2115.1|2127.6|2121.6|2121.1|2115.1|44
1655127900000|2022-06-13 13:45:00|2120.9|2114.9|2124.1|2118.1|2124.9|2118.9|2120.9|2114.9|37
1655128200000|2022-06-13 13:50:00|2124.4|2118.4|2124.1|2118.1|2125.4|2119.4|2123.9|2117.9|22
1655128500000|2022-06-13 13:55:00|2123.9|2117.9|2119.1|2113.1|2124.1|2118.1|2119.1|2113.1|34
1655128800000|2022-06-13 14:00:00|2118.9|2112.9|2118.9|2112.9|2119.6|2113.6|2114.9|2108.9|39
1655129100000|2022-06-13 14:05:00|2119.1|2113.1|2115.9|2109.9|2120.4|2114.4|2115.4|2109.4|27
1655129400000|2022-06-13 14:10:00|2116.1|2110.1|2115.1|2109.1|2117.9|2111.9|2113.9|2107.9|25
1655129700000|2022-06-13 14:15:00|2114.9|2108.9|2114.9|2108.9|2117.1|2111.1|2114.6|2108.6|23
1655130000000|2022-06-13 14:20:00|2115.4|2109.4|2118.4|2112.4|2119.1|2113.1|2115.4|2109.4|18
1655130300000|2022-06-13 14:25:00|2118.6|2112.6|2119.1|2113.1|2119.1|2113.1|2117.9|2111.9|13
1655130600000|2022-06-13 14:30:00|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|12
1655130900000|2022-06-13 14:35:00|2118.9|2112.9|2117.9|2111.9|2119.4|2113.4|2117.9|2111.9|53
1655131200000|2022-06-13 14:40:00|2117.4|2111.4|2110.4|2104.4|2117.4|2111.4|2109.9|2103.9|32
1655131500000|2022-06-13 14:45:00|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2106.9|2100.9|34
1655131800000|2022-06-13 14:50:00|2109.4|2103.4|2107.1|2101.1|2109.4|2103.4|2106.9|2100.9|9
1655132100000|2022-06-13 14:55:00|2106.9|2100.9|2106.6|2100.6|2108.4|2102.4|2105.1|2099.1|61
1655132400000|2022-06-13 15:00:00|2106.4|2100.4|2098.9|2092.9|2106.9|2100.9|2098.6|2092.6|58
1655132700000|2022-06-13 15:05:00|2099.6|2093.6|2101.6|2095.6|2105.6|2099.6|2097.9|2091.9|47
1655133000000|2022-06-13 15:10:00|2101.5|2095.5|2102.4|2096.4|2105.1|2099.1|2101.4|2095.4|36
1655133300000|2022-06-13 15:15:00|2101.9|2095.9|2103.6|2097.6|2103.9|2097.9|2099.1|2093.1|138
1655133600000|2022-06-13 15:20:00|2103.9|2097.9|2106.9|2100.9|2108.6|2102.6|2103.6|2097.6|64
1655133900000|2022-06-13 15:25:00|2106.6|2100.6|2111.4|2105.4|2112.1|2106.1|2106.4|2100.4|26
1655134200000|2022-06-13 15:30:00|2111.1|2105.1|2104.4|2098.4|2112.4|2106.4|2104.4|2098.4|36
1655134500000|2022-06-13 15:35:00|2104.1|2098.1|2099.9|2093.9|2104.1|2098.1|2098.9|2092.9|203
1655134800000|2022-06-13 15:40:00|2099.6|2093.6|2098.6|2092.6|2099.9|2093.9|2096.9|2090.9|98
1655135100000|2022-06-13 15:45:00|2098.9|2092.9|2099.4|2093.4|2099.9|2093.9|2095.4|2089.4|110
1655135400000|2022-06-13 15:50:00|2099.1|2093.1|2097.4|2091.4|2099.8|2093.8|2094.9|2088.9|118
1655135700000|2022-06-13 15:55:00|2097.1|2091.1|2101.4|2095.4|2110.6|2104.6|2097.1|2091.1|73
1655136000000|2022-06-13 16:00:00|2101.6|2095.6|2106.1|2100.1|2106.1|2100.1|2101.6|2095.6|52
1655136300000|2022-06-13 16:05:00|2106.4|2100.4|2107.6|2101.6|2108.9|2102.9|2106.1|2100.1|70
1655136600000|2022-06-13 16:10:00|2107.9|2101.9|2111.6|2105.6|2111.9|2105.9|2107.9|2101.9|39
1655136900000|2022-06-13 16:15:00|2111.9|2105.9|2108.9|2102.9|2111.9|2105.9|2108.6|2102.6|60
1655137200000|2022-06-13 16:20:00|2108.6|2102.6|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|12
1655137500000|2022-06-13 16:25:00|2108.6|2102.6|2108.4|2102.4|2108.9|2102.9|2108.4|2102.4|32
1655137800000|2022-06-13 16:30:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|42
1655138100000|2022-06-13 16:35:00|2108.1|2102.1|2108.1|2102.1|2108.6|2102.6|2107.4|2101.4|51
1655138400000|2022-06-13 16:40:00|2108.4|2102.4|2107.6|2101.6|2108.6|2102.6|2107.4|2101.4|47
1655138700000|2022-06-13 16:45:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.4|2101.4|12
1655139000000|2022-06-13 16:50:00|2107.1|2101.1|2107.9|2101.9|2108.1|2102.1|2105.6|2099.6|29
1655139300000|2022-06-13 16:55:00|2107.6|2101.6|2094.1|2088.1|2107.6|2101.6|2094.1|2088.1|50
1655164800000|2022-06-14 00:00:00|2105.6|2099.6|2107.6|2101.6|2107.9|2101.9|2105.6|2099.6|25
1655165100000|2022-06-14 00:05:00|2107.9|2101.9|2107.8|2101.8|2108|2102|2107.3|2101.3|9
1655165700000|2022-06-14 00:15:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|2
1655166000000|2022-06-14 00:20:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|3
1655166300000|2022-06-14 00:25:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1655167200000|2022-06-14 00:40:00|2109|2103|2109.3|2103.3|2109.3|2103.3|2109|2103|2
1655167500000|2022-06-14 00:45:00|2108.3|2102.3|2108.8|2102.8|2109|2103|2107.1|2101.1|11
1655167800000|2022-06-14 00:50:00|2108.5|2102.5|2106.5|2100.5|2108.5|2102.5|2106.4|2100.4|3
1655168100000|2022-06-14 00:55:00|2107.3|2101.3|2108|2102|2108.5|2102.5|2107.3|2101.3|10
1655168400000|2022-06-14 01:00:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2107.5|2101.5|11
1655168700000|2022-06-14 01:05:00|2108|2102|2108.3|2102.3|2108.5|2102.5|2108|2102|12
1655169000000|2022-06-14 01:10:00|2108|2102|2105.8|2099.8|2108|2102|2105.5|2099.5|12
1655169300000|2022-06-14 01:15:00|2105.5|2099.5|2103.8|2097.8|2105.5|2099.5|2102.5|2096.5|20
1655169600000|2022-06-14 01:20:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|4
1655169900000|2022-06-14 01:25:00|2105|2099|2105.8|2099.8|2106.3|2100.3|2105|2099|7
1655170200000|2022-06-14 01:30:00|2105.3|2099.3|2103.8|2097.8|2106.3|2100.3|2103.5|2097.5|16
1655170500000|2022-06-14 01:35:00|2104.3|2098.3|2105.5|2099.5|2105.8|2099.8|2104.3|2098.3|18
1655170800000|2022-06-14 01:40:00|2105.3|2099.3|2106.3|2100.3|2106.8|2100.8|2105.3|2099.3|45
1655171100000|2022-06-14 01:45:00|2106|2100|2104.3|2098.3|2106.8|2100.8|2103.8|2097.8|24
1655171400000|2022-06-14 01:50:00|2103.8|2097.8|2104|2098|2104.3|2098.3|2103.8|2097.8|22
1655171700000|2022-06-14 01:55:00|2104.3|2098.3|2100.8|2094.8|2104.3|2098.3|2100.8|2094.8|32
1655172000000|2022-06-14 02:00:00|2101|2095|2102.8|2096.8|2103.8|2097.8|2100|2094|61
1655172300000|2022-06-14 02:05:00|2103.5|2097.5|2105.5|2099.5|2106|2100|2102.8|2096.8|45
1655172600000|2022-06-14 02:10:00|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655172900000|2022-06-14 02:15:00|2104.8|2098.8|2103.3|2097.3|2104.8|2098.8|2102|2096|27
1655173200000|2022-06-14 02:20:00|2103|2097|2103.5|2097.5|2103.8|2097.8|2103|2097|21
1655173500000|2022-06-14 02:25:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|3
1655173800000|2022-06-14 02:30:00|2103.5|2097.5|2104.5|2098.5|2105|2099|2103.3|2097.3|20
1655174100000|2022-06-14 02:35:00|2104.3|2098.3|2105.3|2099.3|2105.8|2099.8|2104.3|2098.3|9
1655174400000|2022-06-14 02:40:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1655174700000|2022-06-14 02:45:00|2105.3|2099.3|2108.3|2102.3|2108.8|2102.8|2105|2099|35
1655175000000|2022-06-14 02:50:00|2109.3|2103.3|2108.5|2102.5|2109.3|2103.3|2107.8|2101.8|15
1655175300000|2022-06-14 02:55:00|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|36
1655175600000|2022-06-14 03:00:00|2109|2103|2110.5|2104.5|2110.5|2104.5|2108.8|2102.8|22
1655175900000|2022-06-14 03:05:00|2110.3|2104.3|2109.8|2103.8|2111|2105|2109.8|2103.8|73
1655176200000|2022-06-14 03:10:00|2110|2104|2108.8|2102.8|2110.8|2104.8|2107.8|2101.8|106
1655176500000|2022-06-14 03:15:00|2108.5|2102.5|2108|2102|2109|2103|2107.8|2101.8|35
1655176800000|2022-06-14 03:20:00|2108.3|2102.3|2107|2101|2109|2103|2106.5|2100.5|105
1655177100000|2022-06-14 03:25:00|2107.3|2101.3|2109.5|2103.5|2109.8|2103.8|2107.3|2101.3|29
1655177400000|2022-06-14 03:30:00|2110|2104|2109.3|2103.3|2111|2105|2109|2103|15
1655177700000|2022-06-14 03:35:00|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1655178300000|2022-06-14 03:45:00|2108.8|2102.8|2109.5|2103.5|2109.5|2103.5|2108.8|2102.8|5
1655178600000|2022-06-14 03:50:00|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1655178900000|2022-06-14 03:55:00|2109.3|2103.3|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|21
1655179200000|2022-06-14 04:00:00|2109.5|2103.5|2111|2105|2111|2105|2109.5|2103.5|5
1655179800000|2022-06-14 04:10:00|2111.3|2105.3|2112.3|2106.3|2112.5|2106.5|2111.3|2105.3|4
1655180700000|2022-06-14 04:25:00|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|8
1655181000000|2022-06-14 04:30:00|2112|2106|2111.5|2105.5|2112|2106|2110.5|2104.5|36
1655181300000|2022-06-14 04:35:00|2111.3|2105.3|2111|2105|2111.8|2105.8|2111|2105|8
1655181600000|2022-06-14 04:40:00|2111.3|2105.3|2110.3|2104.3|2111.3|2105.3|2110.3|2104.3|13
1655181900000|2022-06-14 04:45:00|2110.5|2104.5|2109.5|2103.5|2110.5|2104.5|2109.5|2103.5|7
1655182200000|2022-06-14 04:50:00|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|4
1655182500000|2022-06-14 04:55:00|2109.8|2103.8|2109|2103|2109.8|2103.8|2108.5|2102.5|17
1655182800000|2022-06-14 05:00:00|2109.3|2103.3|2112.3|2106.3|2112.3|2106.3|2109.3|2103.3|7
1655183100000|2022-06-14 05:05:00|2113|2107|2112|2106|2113.3|2107.3|2112|2106|7
1655183400000|2022-06-14 05:10:00|2111.8|2105.8|2111.8|2105.8|2112|2106|2111|2105|10
1655183700000|2022-06-14 05:15:00|2111.5|2105.5|2112|2106|2112|2106|2111.5|2105.5|7
1655184000000|2022-06-14 05:20:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|6
1655184300000|2022-06-14 05:25:00|2111.3|2105.3|2116.5|2110.5|2117.3|2111.3|2111.3|2105.3|22
1655184600000|2022-06-14 05:30:00|2116.3|2110.3|2112|2106|2116.3|2110.3|2112|2106|30
1655184900000|2022-06-14 05:35:00|2111.8|2105.8|2111|2105|2113|2107|2111|2105|27
1655185200000|2022-06-14 05:40:00|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.8|2105.8|2
1655185500000|2022-06-14 05:45:00|2112.3|2106.3|2114.3|2108.3|2114.5|2108.5|2111|2105|13
1655186100000|2022-06-14 05:55:00|2114|2108|2114|2108|2114|2108|2114|2108|1
1655186400000|2022-06-14 06:00:00|2113.8|2107.8|2117.3|2111.3|2117.5|2111.5|2112.3|2106.3|34
1655186700000|2022-06-14 06:05:00|2117|2111|2115.8|2109.8|2117.5|2111.5|2114.8|2108.8|34
1655187000000|2022-06-14 06:10:00|2116|2110|2118.8|2112.8|2120|2114|2116|2110|15
1655187300000|2022-06-14 06:15:00|2118.3|2112.3|2115.3|2109.3|2118.8|2112.8|2114.5|2108.5|30
1655187600000|2022-06-14 06:20:00|2115|2109|2116.3|2110.3|2116.3|2110.3|2114.3|2108.3|8
1655187900000|2022-06-14 06:25:00|2116.8|2110.8|2117.8|2111.8|2117.8|2111.8|2116.8|2110.8|9
1655188200000|2022-06-14 06:30:00|2118|2112|2117|2111|2118.5|2112.5|2113.8|2107.8|40
1655188500000|2022-06-14 06:35:00|2117.3|2111.3|2116|2110|2118|2112|2115.3|2109.3|21
1655188800000|2022-06-14 06:40:00|2115.8|2109.8|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|8
1655189100000|2022-06-14 06:45:00|2116.5|2110.5|2118.3|2112.3|2118.5|2112.5|2116.5|2110.5|13
1655189400000|2022-06-14 06:50:00|2118.5|2112.5|2117.5|2111.5|2119|2113|2116.8|2110.8|11
1655189700000|2022-06-14 06:55:00|2117.3|2111.3|2117.1|2111.1|2118.9|2112.9|2117.1|2111.1|15
1655190000000|2022-06-14 07:00:00|2116.9|2110.9|2110.4|2104.4|2116.9|2110.9|2109.9|2103.9|24
1655190300000|2022-06-14 07:05:00|2110.1|2104.1|2103.8|2097.8|2110.4|2104.4|2102.6|2096.6|51
1655190600000|2022-06-14 07:10:00|2103.6|2097.6|2101.6|2095.6|2104.4|2098.4|2099.4|2093.4|46
1655190900000|2022-06-14 07:15:00|2101.4|2095.4|2101.4|2095.4|2106.1|2100.1|2100.4|2094.4|33
1655191200000|2022-06-14 07:20:00|2101.1|2095.1|2104.4|2098.4|2105.6|2099.6|2101.1|2095.1|25
1655191500000|2022-06-14 07:25:00|2103.9|2097.9|2107.4|2101.4|2107.4|2101.4|2103.9|2097.9|40
1655191800000|2022-06-14 07:30:00|2106.9|2100.9|2107.9|2101.9|2108.9|2102.9|2105.1|2099.1|26
1655192100000|2022-06-14 07:35:00|2107.6|2101.6|2105.4|2099.4|2107.6|2101.6|2105.4|2099.4|21
1655192400000|2022-06-14 07:40:00|2105.1|2099.1|2108.9|2102.9|2108.9|2102.9|2105.1|2099.1|24
1655192700000|2022-06-14 07:45:00|2109.1|2103.1|2105.6|2099.6|2109.4|2103.4|2105.6|2099.6|29
1655193000000|2022-06-14 07:50:00|2105.4|2099.4|2107.6|2101.6|2107.9|2101.9|2105.4|2099.4|17
1655193300000|2022-06-14 07:55:00|2107.9|2101.9|2105.9|2099.9|2108.1|2102.1|2105.1|2099.1|23
1655193600000|2022-06-14 08:00:00|2105.6|2099.6|2100|2094|2105.6|2099.6|2097.9|2091.9|62
1655193900000|2022-06-14 08:05:00|2100.1|2094.1|2098.4|2092.4|2100.9|2094.9|2098.1|2092.1|34
1655194200000|2022-06-14 08:10:00|2098.1|2092.1|2092.5|2086.5|2098.9|2092.9|2091.4|2085.4|31
1655194500000|2022-06-14 08:15:00|2092.1|2086.1|2093.6|2087.6|2094.3|2088.3|2092|2086|34
1655194800000|2022-06-14 08:20:00|2093.4|2087.4|2096.1|2090.1|2096.6|2090.6|2091.9|2085.9|45
1655195100000|2022-06-14 08:25:00|2096.4|2090.4|2093.1|2087.1|2096.4|2090.4|2092.6|2086.6|23
1655195400000|2022-06-14 08:30:00|2093.4|2087.4|2094.1|2088.1|2094.9|2088.9|2092.9|2086.9|15
1655195700000|2022-06-14 08:35:00|2093.9|2087.9|2097.4|2091.4|2097.4|2091.4|2093.4|2087.4|19
1655196000000|2022-06-14 08:40:00|2097.1|2091.1|2096.1|2090.1|2097.1|2091.1|2094.9|2088.9|12
1655196300000|2022-06-14 08:45:00|2095.9|2089.9|2095.4|2089.4|2097.1|2091.1|2094.6|2088.6|15
1655196600000|2022-06-14 08:50:00|2095.1|2089.1|2092.4|2086.4|2095.1|2089.1|2092.1|2086.1|25
1655196900000|2022-06-14 08:55:00|2092.1|2086.1|2092.6|2086.6|2093.1|2087.1|2091.6|2085.6|24
1655197200000|2022-06-14 09:00:00|2092.9|2086.9|2091.6|2085.6|2092.9|2086.9|2091.6|2085.6|10
1655197500000|2022-06-14 09:05:00|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2089.9|2083.9|16
1655198100000|2022-06-14 09:15:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|3
1655198400000|2022-06-14 09:20:00|2089.6|2083.6|2092.6|2086.6|2092.9|2086.9|2089.6|2083.6|21
1655198700000|2022-06-14 09:25:00|2092.9|2086.9|2090.4|2084.4|2093.1|2087.1|2090.4|2084.4|13
1655199000000|2022-06-14 09:30:00|2090.6|2084.6|2090.1|2084.1|2092.1|2086.1|2089.9|2083.9|17
1655199300000|2022-06-14 09:35:00|2089.9|2083.9|2090.9|2084.9|2092.1|2086.1|2089.9|2083.9|18
1655199600000|2022-06-14 09:40:00|2091.1|2085.1|2087.4|2081.4|2091.1|2085.1|2085.5|2079.5|17
1655199900000|2022-06-14 09:45:00|2088|2082|2086.6|2080.6|2088.8|2082.8|2086.6|2080.6|12
1655200200000|2022-06-14 09:50:00|2086.9|2080.9|2087.1|2081.1|2088.1|2082.1|2086.9|2080.9|19
1655200500000|2022-06-14 09:55:00|2087.4|2081.4|2087.4|2081.4|2088.9|2082.9|2087.1|2081.1|19
1655200800000|2022-06-14 10:00:00|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.4|2080.4|9
1655201100000|2022-06-14 10:05:00|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2083.9|2077.9|32
1655201700000|2022-06-14 10:15:00|2085.6|2079.6|2086.1|2080.1|2086.1|2080.1|2085.1|2079.1|11
1655202000000|2022-06-14 10:20:00|2086.6|2080.6|2086.6|2080.6|2086.9|2080.9|2085.4|2079.4|10
1655202300000|2022-06-14 10:25:00|2086.9|2080.9|2087.4|2081.4|2087.6|2081.6|2086.9|2080.9|7
1655202600000|2022-06-14 10:30:00|2087.6|2081.6|2088.9|2082.9|2091.6|2085.6|2087.6|2081.6|20
1655202900000|2022-06-14 10:35:00|2089.1|2083.1|2087.1|2081.1|2089.6|2083.6|2086.1|2080.1|16
1655203200000|2022-06-14 10:40:00|2089.1|2083.1|2087.4|2081.4|2089.1|2083.1|2087.4|2081.4|13
1655203500000|2022-06-14 10:45:00|2087.6|2081.6|2086.6|2080.6|2087.6|2081.6|2086.1|2080.1|14
1655203800000|2022-06-14 10:50:00|2086.9|2080.9|2088.1|2082.1|2089.4|2083.4|2086.9|2080.9|29
1655204100000|2022-06-14 10:55:00|2088.4|2082.4|2089.4|2083.4|2089.4|2083.4|2087.9|2081.9|8
1655204400000|2022-06-14 11:00:00|2089.1|2083.1|2087.6|2081.6|2089.1|2083.1|2087.4|2081.4|8
1655204700000|2022-06-14 11:05:00|2087.9|2081.9|2088.9|2082.9|2089.4|2083.4|2087.9|2081.9|8
1655205000000|2022-06-14 11:10:00|2088.6|2082.6|2088.4|2082.4|2089.9|2083.9|2088.4|2082.4|13
1655205300000|2022-06-14 11:15:00|2088.6|2082.6|2092.6|2086.6|2092.9|2086.9|2088.4|2082.4|35
1655205600000|2022-06-14 11:20:00|2092.9|2086.9|2089.1|2083.1|2093.6|2087.6|2089.1|2083.1|19
1655205900000|2022-06-14 11:25:00|2088.9|2082.9|2090.6|2084.6|2092|2086|2088.6|2082.6|17
1655206200000|2022-06-14 11:30:00|2090.4|2084.4|2088.9|2082.9|2090.4|2084.4|2087.4|2081.4|18
1655206500000|2022-06-14 11:35:00|2089.1|2083.1|2088.9|2082.9|2090.4|2084.4|2088.6|2082.6|12
1655206800000|2022-06-14 11:40:00|2089.1|2083.1|2092.3|2086.3|2095.6|2089.6|2088.9|2082.9|50
1655207100000|2022-06-14 11:45:00|2092|2086|2094.9|2088.9|2097|2091|2091.1|2085.1|93
1655207400000|2022-06-14 11:50:00|2095.1|2089.1|2092.9|2086.9|2096.9|2090.9|2092.6|2086.6|17
1655207700000|2022-06-14 11:55:00|2092.1|2086.1|2093|2087|2096.4|2090.4|2090.9|2084.9|39
1655208000000|2022-06-14 12:00:00|2092.8|2086.8|2093.4|2087.4|2095.1|2089.1|2091.8|2085.8|30
1655208300000|2022-06-14 12:05:00|2093.6|2087.6|2092.9|2086.9|2093.9|2087.9|2092.1|2086.1|22
1655208600000|2022-06-14 12:10:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655208900000|2022-06-14 12:15:00|2092.9|2086.9|2093.9|2087.9|2093.9|2087.9|2092.9|2086.9|6
1655209200000|2022-06-14 12:20:00|2094.1|2088.1|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|7
1655209500000|2022-06-14 12:25:00|2094.4|2088.4|2096.9|2090.9|2097.1|2091.1|2094.1|2088.1|23
1655209800000|2022-06-14 12:30:00|2096.6|2090.6|2096.6|2090.6|2097.4|2091.4|2096.4|2090.4|18
1655210100000|2022-06-14 12:35:00|2096.4|2090.4|2097|2091|2097|2091|2094.6|2088.6|12
1655210400000|2022-06-14 12:40:00|2096.9|2090.9|2095.4|2089.4|2097.4|2091.4|2095.4|2089.4|15
1655210700000|2022-06-14 12:45:00|2095.9|2089.9|2096.4|2090.4|2097.1|2091.1|2095.1|2089.1|16
1655211000000|2022-06-14 12:50:00|2097.6|2091.6|2096.1|2090.1|2097.6|2091.6|2096.1|2090.1|8
1655211300000|2022-06-14 12:55:00|2096.4|2090.4|2096.4|2090.4|2097.6|2091.6|2096.4|2090.4|24
1655211600000|2022-06-14 13:00:00|2096.1|2090.1|2096.4|2090.4|2096.6|2090.6|2093.1|2087.1|71
1655211900000|2022-06-14 13:05:00|2095.9|2089.9|2094.1|2088.1|2095.9|2089.9|2093.6|2087.6|46
1655212200000|2022-06-14 13:10:00|2094.4|2088.4|2091.4|2085.4|2094.4|2088.4|2090.9|2084.9|15
1655212500000|2022-06-14 13:15:00|2091.6|2085.6|2090.9|2084.9|2092.9|2086.9|2090.9|2084.9|27
1655212800000|2022-06-14 13:20:00|2090.6|2084.6|2089.4|2083.4|2091.1|2085.1|2088.4|2082.4|53
1655213100000|2022-06-14 13:25:00|2089.1|2083.1|2086.6|2080.6|2089.4|2083.4|2086.4|2080.4|46
1655213400000|2022-06-14 13:30:00|2086.4|2080.4|2085.6|2079.6|2086.6|2080.6|2085.4|2079.4|41
1655213700000|2022-06-14 13:35:00|2085.4|2079.4|2086.9|2080.9|2087.4|2081.4|2085.1|2079.1|20
1655214000000|2022-06-14 13:40:00|2087.1|2081.1|2082.4|2076.4|2087.4|2081.4|2082.1|2076.1|26
1655214300000|2022-06-14 13:45:00|2082.1|2076.1|2084.4|2078.4|2085|2079|2079.8|2073.8|38
1655214600000|2022-06-14 13:50:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2083.4|2077.4|15
1655214900000|2022-06-14 13:55:00|2083.9|2077.9|2084.4|2078.4|2086.9|2080.9|2083.9|2077.9|44
1655215200000|2022-06-14 14:00:00|2084.1|2078.1|2084.6|2078.6|2085.9|2079.9|2084.1|2078.1|41
1655215500000|2022-06-14 14:05:00|2084.4|2078.4|2084.4|2078.4|2085.4|2079.4|2083.9|2077.9|26
1655215800000|2022-06-14 14:10:00|2084.6|2078.6|2079.9|2073.9|2084.9|2078.9|2079.6|2073.6|40
1655216100000|2022-06-14 14:15:00|2079.6|2073.6|2075.1|2069.1|2079.9|2073.9|2075.1|2069.1|52
1655216400000|2022-06-14 14:20:00|2074.4|2068.4|2075.4|2069.4|2076.9|2070.9|2074.1|2068.1|28
1655216700000|2022-06-14 14:25:00|2074.9|2068.9|2072.9|2066.9|2075.1|2069.1|2071.6|2065.6|21
1655217000000|2022-06-14 14:30:00|2073.1|2067.1|2070.9|2064.9|2073.1|2067.1|2070.6|2064.6|32
1655217300000|2022-06-14 14:35:00|2071.1|2065.1|2074.6|2068.6|2075.6|2069.6|2070.6|2064.6|41
1655217600000|2022-06-14 14:40:00|2074.4|2068.4|2078.4|2072.4|2080.3|2074.3|2074.1|2068.1|35
1655217900000|2022-06-14 14:45:00|2078.6|2072.6|2075.1|2069.1|2083.1|2077.1|2075.1|2069.1|42
1655218200000|2022-06-14 14:50:00|2075.9|2069.9|2074.9|2068.9|2076.4|2070.4|2074.9|2068.9|33
1655218500000|2022-06-14 14:55:00|2074.6|2068.6|2074.4|2068.4|2074.9|2068.9|2073.9|2067.9|12
1655218800000|2022-06-14 15:00:00|2074.6|2068.6|2075.1|2069.1|2075.6|2069.6|2074.1|2068.1|47
1655219100000|2022-06-14 15:05:00|2074.9|2068.9|2075.1|2069.1|2076.9|2070.9|2074.4|2068.4|23
1655219400000|2022-06-14 15:10:00|2074.9|2068.9|2069.4|2063.4|2075.1|2069.1|2068.9|2062.9|51
1655219700000|2022-06-14 15:15:00|2069.1|2063.1|2081.1|2075.1|2081.5|2075.5|2068.9|2062.9|253
1655220000000|2022-06-14 15:20:00|2080.9|2074.9|2080.1|2074.1|2081.1|2075.1|2078.6|2072.6|45
1655220300000|2022-06-14 15:25:00|2080.4|2074.4|2085.4|2079.4|2085.4|2079.4|2080.4|2074.4|37
1655220600000|2022-06-14 15:30:00|2086.6|2080.6|2090|2084|2090|2084|2084.9|2078.9|21
1655220900000|2022-06-14 15:35:00|2090.6|2084.6|2088.9|2082.9|2091.6|2085.6|2088.4|2082.4|17
1655221200000|2022-06-14 15:40:00|2089.4|2083.4|2088.4|2082.4|2090.4|2084.4|2087.1|2081.1|32
1655221500000|2022-06-14 15:45:00|2088.6|2082.6|2090.4|2084.4|2092.1|2086.1|2088.6|2082.6|27
1655221800000|2022-06-14 15:50:00|2089.1|2083.1|2090.6|2084.6|2091.4|2085.4|2088.1|2082.1|26
1655222100000|2022-06-14 15:55:00|2090.9|2084.9|2088.4|2082.4|2090.9|2084.9|2088.4|2082.4|56
1655222400000|2022-06-14 16:00:00|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|37
1655222700000|2022-06-14 16:05:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655223000000|2022-06-14 16:10:00|2089.6|2083.6|2089.1|2083.1|2089.9|2083.9|2088.9|2082.9|11
1655223300000|2022-06-14 16:15:00|2089.4|2083.4|2087.6|2081.6|2089.6|2083.6|2087.4|2081.4|26
1655223600000|2022-06-14 16:20:00|2087.4|2081.4|2087.1|2081.1|2087.6|2081.6|2086.9|2080.9|93
1655223900000|2022-06-14 16:25:00|2086.9|2080.9|2087.4|2081.4|2087.4|2081.4|2086.9|2080.9|11
1655224200000|2022-06-14 16:30:00|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1655224500000|2022-06-14 16:35:00|2086.9|2080.9|2085.1|2079.1|2087.1|2081.1|2084.4|2078.4|57
1655224800000|2022-06-14 16:40:00|2084.9|2078.9|2086.1|2080.1|2087.6|2081.6|2084.9|2078.9|32
1655225100000|2022-06-14 16:45:00|2086.4|2080.4|2086.4|2080.4|2086.9|2080.9|2086.1|2080.1|9
1655225400000|2022-06-14 16:50:00|2086.6|2080.6|2087.4|2081.4|2087.6|2081.6|2086.4|2080.4|10
1655225700000|2022-06-14 16:55:00|2087.1|2081.1|2088.6|2082.6|2090.4|2084.4|2087.1|2081.1|36
1655251200000|2022-06-15 00:00:00|2097.4|2091.4|2104.6|2098.6|2111.5|2105.5|2097.4|2091.4|32
1655251500000|2022-06-15 00:05:00|2104.4|2098.4|2104.5|2098.5|2104.6|2098.6|2102.8|2096.8|29
1655251800000|2022-06-15 00:10:00|2104.3|2098.3|2102.3|2096.3|2104.8|2098.8|2102|2096|22
1655252100000|2022-06-15 00:15:00|2102|2096|2106|2100|2106|2100|2102|2096|22
1655252400000|2022-06-15 00:20:00|2105.8|2099.8|2105.5|2099.5|2106.3|2100.3|2105.3|2099.3|17
1655252700000|2022-06-15 00:25:00|2105.3|2099.3|2102.5|2096.5|2105.5|2099.5|2101.8|2095.8|29
1655253000000|2022-06-15 00:30:00|2102.8|2096.8|2103.8|2097.8|2103.8|2097.8|2102.8|2096.8|7
1655253300000|2022-06-15 00:35:00|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|3
1655253600000|2022-06-15 00:40:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.3|2097.3|20
1655253900000|2022-06-15 00:45:00|2103.8|2097.8|2105.8|2099.8|2106.3|2100.3|2103.5|2097.5|13
1655254200000|2022-06-15 00:50:00|2105.5|2099.5|2103|2097|2106.3|2100.3|2103|2097|18
1655254500000|2022-06-15 00:55:00|2104|2098|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|13
1655254800000|2022-06-15 01:00:00|2103.8|2097.8|2093.3|2087.3|2103.8|2097.8|2092.8|2086.8|58
1655255100000|2022-06-15 01:05:00|2093|2087|2093.5|2087.5|2093.8|2087.8|2092.3|2086.3|43
1655255400000|2022-06-15 01:10:00|2093.3|2087.3|2096.3|2090.3|2096.3|2090.3|2092.8|2086.8|55
1655255700000|2022-06-15 01:15:00|2096|2090|2096.3|2090.3|2098|2092|2096|2090|26
1655256000000|2022-06-15 01:20:00|2097|2091|2098|2092|2098|2092|2096.5|2090.5|32
1655256300000|2022-06-15 01:25:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|36
1655256600000|2022-06-15 01:30:00|2097.8|2091.8|2098|2092|2098.3|2092.3|2097.5|2091.5|28
1655256900000|2022-06-15 01:35:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2097.8|2091.8|24
1655257200000|2022-06-15 01:40:00|2097.8|2091.8|2099.5|2093.5|2099.5|2093.5|2097.8|2091.8|10
1655257500000|2022-06-15 01:45:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655257800000|2022-06-15 01:50:00|2099.5|2093.5|2100|2094|2100.8|2094.8|2099.5|2093.5|7
1655258100000|2022-06-15 01:55:00|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|3
1655258400000|2022-06-15 02:00:00|2099.5|2093.5|2099.5|2093.5|2100|2094|2099.3|2093.3|11
1655258700000|2022-06-15 02:05:00|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|3
1655259000000|2022-06-15 02:10:00|2099.5|2093.5|2101.3|2095.3|2101.5|2095.5|2099.3|2093.3|15
1655259300000|2022-06-15 02:15:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|3
1655259600000|2022-06-15 02:20:00|2101.8|2095.8|2102.5|2096.5|2102.5|2096.5|2101.8|2095.8|4
1655259900000|2022-06-15 02:25:00|2102.8|2096.8|2102|2096|2103.3|2097.3|2101.8|2095.8|8
1655260200000|2022-06-15 02:30:00|2101.8|2095.8|2098.8|2092.8|2102|2096|2098.5|2092.5|27
1655260500000|2022-06-15 02:35:00|2099|2093|2102|2096|2102.3|2096.3|2098.5|2092.5|33
1655260800000|2022-06-15 02:40:00|2102.3|2096.3|2103|2097|2103|2097|2102|2096|25
1655261100000|2022-06-15 02:45:00|2103.3|2097.3|2105.3|2099.3|2105.3|2099.3|2103|2097|8
1655261400000|2022-06-15 02:50:00|2104.5|2098.5|2106.5|2100.5|2106.5|2100.5|2104.3|2098.3|19
1655261700000|2022-06-15 02:55:00|2106|2100|2104.8|2098.8|2106.3|2100.3|2104.5|2098.5|36
1655262000000|2022-06-15 03:00:00|2105|2099|2104|2098|2105|2099|2104|2098|15
1655262300000|2022-06-15 03:05:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|8
1655262600000|2022-06-15 03:10:00|2104.3|2098.3|2102|2096|2104.3|2098.3|2102|2096|6
1655262900000|2022-06-15 03:15:00|2102.3|2096.3|2104.5|2098.5|2105|2099|2102|2096|9
1655263200000|2022-06-15 03:20:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|3
1655263500000|2022-06-15 03:25:00|2105|2099|2106.3|2100.3|2106.3|2100.3|2105|2099|5
1655263800000|2022-06-15 03:30:00|2105.8|2099.8|2104.8|2098.8|2105.8|2099.8|2104.8|2098.8|8
1655264100000|2022-06-15 03:35:00|2104.5|2098.5|2104|2098|2104.5|2098.5|2104|2098|7
1655264400000|2022-06-15 03:40:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|5
1655264700000|2022-06-15 03:45:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|3
1655265600000|2022-06-15 04:00:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655265900000|2022-06-15 04:05:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|8
1655266200000|2022-06-15 04:10:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|44
1655266500000|2022-06-15 04:15:00|2105.5|2099.5|2106.5|2100.5|2106.8|2100.8|2105.5|2099.5|12
1655266800000|2022-06-15 04:20:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|4
1655267100000|2022-06-15 04:25:00|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|3
1655267400000|2022-06-15 04:30:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|6
1655267700000|2022-06-15 04:35:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|3
1655268600000|2022-06-15 04:50:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655268900000|2022-06-15 04:55:00|2106.5|2100.5|2106|2100|2106.5|2100.5|2106|2100|7
1655269200000|2022-06-15 05:00:00|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1655269800000|2022-06-15 05:10:00|2106.3|2100.3|2107.3|2101.3|2107.5|2101.5|2106.3|2100.3|8
1655270100000|2022-06-15 05:15:00|2107.5|2101.5|2107.8|2101.8|2107.8|2101.8|2107.3|2101.3|6
1655270400000|2022-06-15 05:20:00|2107.5|2101.5|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|11
1655270700000|2022-06-15 05:25:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107|2101|8
1655271000000|2022-06-15 05:30:00|2107.3|2101.3|2110|2104|2110.8|2104.8|2107.3|2101.3|41
1655271300000|2022-06-15 05:35:00|2110.3|2104.3|2109.1|2103.1|2112.5|2106.5|2109.1|2103.1|38
1655271600000|2022-06-15 05:40:00|2109.3|2103.3|2109.8|2103.8|2109.8|2103.8|2109.3|2103.3|13
1655271900000|2022-06-15 05:45:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1655272200000|2022-06-15 05:50:00|2110.3|2104.3|2107.8|2101.8|2110.3|2104.3|2107.8|2101.8|7
1655272500000|2022-06-15 05:55:00|2107.6|2101.6|2107.3|2101.3|2107.9|2101.9|2107.3|2101.3|10
1655273700000|2022-06-15 06:15:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655274300000|2022-06-15 06:25:00|2105.8|2099.8|2103|2097|2105.8|2099.8|2103|2097|5
1655274600000|2022-06-15 06:30:00|2101.8|2095.8|2103.5|2097.5|2103.8|2097.8|2101.3|2095.3|17
1655274900000|2022-06-15 06:35:00|2103.8|2097.8|2105.3|2099.3|2107.4|2101.4|2103.8|2097.8|17
1655275200000|2022-06-15 06:40:00|2105|2099|2102.5|2096.5|2105|2099|2102.3|2096.3|9
1655275500000|2022-06-15 06:45:00|2102.3|2096.3|2104|2098|2104|2098|2102|2096|12
1655275800000|2022-06-15 06:50:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|7
1655276100000|2022-06-15 06:55:00|2103.4|2097.4|2103.6|2097.6|2104.1|2098.1|2103.4|2097.4|14
1655276400000|2022-06-15 07:00:00|2103.4|2097.4|2099.9|2093.9|2103.9|2097.9|2099.9|2093.9|17
1655276700000|2022-06-15 07:05:00|2100.1|2094.1|2103.6|2097.6|2104.4|2098.4|2099.9|2093.9|19
1655277000000|2022-06-15 07:10:00|2103.1|2097.1|2101.6|2095.6|2103.1|2097.1|2100.9|2094.9|18
1655277300000|2022-06-15 07:15:00|2101.9|2095.9|2099|2093|2103.4|2097.4|2098.6|2092.6|52
1655277600000|2022-06-15 07:20:00|2099.1|2093.1|2099.9|2093.9|2100.3|2094.3|2099.1|2093.1|18
1655277900000|2022-06-15 07:25:00|2100.1|2094.1|2102.4|2096.4|2103.1|2097.1|2100.1|2094.1|13
1655278200000|2022-06-15 07:30:00|2102.1|2096.1|2106.5|2100.5|2107.1|2101.1|2101.9|2095.9|31
1655278500000|2022-06-15 07:35:00|2106.4|2100.4|2103.1|2097.1|2106.4|2100.4|2103.1|2097.1|12
1655278800000|2022-06-15 07:40:00|2103.4|2097.4|2102.1|2096.1|2103.4|2097.4|2101.9|2095.9|11
1655279100000|2022-06-15 07:45:00|2101.9|2095.9|2101.4|2095.4|2102.1|2096.1|2096.6|2090.6|29
1655279400000|2022-06-15 07:50:00|2101.6|2095.6|2101.4|2095.4|2102.1|2096.1|2100.9|2094.9|22
1655279700000|2022-06-15 07:55:00|2101.6|2095.6|2109.1|2103.1|2109.1|2103.1|2101.6|2095.6|28
1655280000000|2022-06-15 08:00:00|2109.9|2103.9|2107.9|2101.9|2109.9|2103.9|2104.4|2098.4|46
1655280600000|2022-06-15 08:10:00|2108.4|2102.4|2107.1|2101.1|2109.1|2103.1|2106.1|2100.1|13
1655280900000|2022-06-15 08:15:00|2106.9|2100.9|2106.9|2100.9|2107.4|2101.4|2106.6|2100.6|14
1655281200000|2022-06-15 08:20:00|2107.1|2101.1|2111.6|2105.6|2111.9|2105.9|2106.9|2100.9|62
1655281500000|2022-06-15 08:25:00|2111.9|2105.9|2113.1|2107.1|2114.1|2108.1|2111.5|2105.5|61
1655281800000|2022-06-15 08:30:00|2112.9|2106.9|2111.4|2105.4|2112.9|2106.9|2109.4|2103.4|19
1655282100000|2022-06-15 08:35:00|2111.1|2105.1|2115.6|2109.6|2115.6|2109.6|2111.1|2105.1|25
1655282400000|2022-06-15 08:40:00|2116.6|2110.6|2113.9|2107.9|2117.4|2111.4|2112.4|2106.4|37
1655282700000|2022-06-15 08:45:00|2114.4|2108.4|2112.6|2106.6|2114.4|2108.4|2112.6|2106.6|10
1655283000000|2022-06-15 08:50:00|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.9|2106.9|5
1655283300000|2022-06-15 08:55:00|2113.1|2107.1|2112.9|2106.9|2113.4|2107.4|2110.4|2104.4|15
1655283600000|2022-06-15 09:00:00|2112.6|2106.6|2109.9|2103.9|2113.1|2107.1|2109.6|2103.6|15
1655283900000|2022-06-15 09:05:00|2110.1|2104.1|2111.1|2105.1|2111.1|2105.1|2109.6|2103.6|15
1655284200000|2022-06-15 09:10:00|2110.9|2104.9|2113.1|2107.1|2113.1|2107.1|2110.9|2104.9|18
1655284500000|2022-06-15 09:15:00|2112.9|2106.9|2105.1|2099.1|2113.1|2107.1|2105.1|2099.1|36
1655284800000|2022-06-15 09:20:00|2105.4|2099.4|2105.6|2099.6|2105.9|2099.9|2105.4|2099.4|4
1655285100000|2022-06-15 09:25:00|2105.9|2099.9|2106.4|2100.4|2106.6|2100.6|2105.6|2099.6|31
1655285400000|2022-06-15 09:30:00|2106.6|2100.6|2108.4|2102.4|2109.1|2103.1|2104.6|2098.6|48
1655285700000|2022-06-15 09:35:00|2108.6|2102.6|2109.1|2103.1|2109.4|2103.4|2108.4|2102.4|6
1655286000000|2022-06-15 09:40:00|2109.4|2103.4|2109.1|2103.1|2109.9|2103.9|2108.9|2102.9|13
1655286300000|2022-06-15 09:45:00|2109.4|2103.4|2107.9|2101.9|2109.4|2103.4|2107.4|2101.4|20
1655286600000|2022-06-15 09:50:00|2108.1|2102.1|2105.6|2099.6|2108.6|2102.6|2105.4|2099.4|17
1655286900000|2022-06-15 09:55:00|2105.9|2099.9|2106.4|2100.4|2106.4|2100.4|2105.6|2099.6|9
1655287200000|2022-06-15 10:00:00|2106.6|2100.6|2105.1|2099.1|2106.6|2100.6|2104.9|2098.9|31
1655287500000|2022-06-15 10:05:00|2104.9|2098.9|2103.6|2097.6|2105.4|2099.4|2103.6|2097.6|15
1655287800000|2022-06-15 10:10:00|2102.6|2096.6|2100.1|2094.1|2102.6|2096.6|2098.9|2092.9|29
1655288100000|2022-06-15 10:15:00|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2098.1|2092.1|24
1655288400000|2022-06-15 10:20:00|2101.9|2095.9|2101.4|2095.4|2102.1|2096.1|2100.6|2094.6|33
1655288700000|2022-06-15 10:25:00|2101.6|2095.6|2101.1|2095.1|2101.9|2095.9|2099.4|2093.4|30
1655289000000|2022-06-15 10:30:00|2100.9|2094.9|2096.9|2090.9|2100.9|2094.9|2096.4|2090.4|45
1655289300000|2022-06-15 10:35:00|2097.1|2091.1|2096.1|2090.1|2098.6|2092.6|2093.6|2087.6|34
1655289600000|2022-06-15 10:40:00|2096.4|2090.4|2095.1|2089.1|2096.6|2090.6|2094.9|2088.9|24
1655289900000|2022-06-15 10:45:00|2095.6|2089.6|2093.9|2087.9|2096.4|2090.4|2093.9|2087.9|18
1655290200000|2022-06-15 10:50:00|2094.4|2088.4|2094.6|2088.6|2095.9|2089.9|2094.1|2088.1|18
1655290500000|2022-06-15 10:55:00|2095.1|2089.1|2094.6|2088.6|2096.4|2090.4|2094.6|2088.6|14
1655290800000|2022-06-15 11:00:00|2094.4|2088.4|2096.9|2090.9|2098.4|2092.4|2093.4|2087.4|29
1655291100000|2022-06-15 11:05:00|2097.1|2091.1|2098.9|2092.9|2099.4|2093.4|2097.1|2091.1|21
1655291400000|2022-06-15 11:10:00|2098.6|2092.6|2097.4|2091.4|2098.9|2092.9|2097.1|2091.1|26
1655291700000|2022-06-15 11:15:00|2097.6|2091.6|2101.9|2095.9|2102.1|2096.1|2097.1|2091.1|24
1655292000000|2022-06-15 11:20:00|2102.1|2096.1|2101.6|2095.6|2102.4|2096.4|2101.1|2095.1|24
1655292300000|2022-06-15 11:25:00|2101.4|2095.4|2096.6|2090.6|2101.4|2095.4|2096.4|2090.4|30
1655292600000|2022-06-15 11:30:00|2096.4|2090.4|2095.6|2089.6|2098.6|2092.6|2094.9|2088.9|42
1655292900000|2022-06-15 11:35:00|2095.4|2089.4|2097.4|2091.4|2099.6|2093.6|2095.4|2089.4|38
1655293200000|2022-06-15 11:40:00|2096.9|2090.9|2099.6|2093.6|2101.4|2095.4|2096.6|2090.6|43
1655293500000|2022-06-15 11:45:00|2100.1|2094.1|2096.1|2090.1|2102.4|2096.4|2095.9|2089.9|39
1655293800000|2022-06-15 11:50:00|2096.6|2090.6|2098.6|2092.6|2102|2096|2096.6|2090.6|36
1655294100000|2022-06-15 11:55:00|2098.1|2092.1|2097.9|2091.9|2100.1|2094.1|2096.6|2090.6|37
1655294400000|2022-06-15 12:00:00|2098.4|2092.4|2096.9|2090.9|2100.1|2094.1|2096.1|2090.1|30
1655294700000|2022-06-15 12:05:00|2096.6|2090.6|2096.1|2090.1|2098.6|2092.6|2095.6|2089.6|22
1655295000000|2022-06-15 12:10:00|2095.9|2089.9|2094.9|2088.9|2097.6|2091.6|2094.6|2088.6|32
1655295300000|2022-06-15 12:15:00|2095.1|2089.1|2094.9|2088.9|2096.9|2090.9|2094.9|2088.9|29
1655295600000|2022-06-15 12:20:00|2095.4|2089.4|2098.4|2092.4|2099.5|2093.5|2095.4|2089.4|34
1655295900000|2022-06-15 12:25:00|2098.6|2092.6|2093.6|2087.6|2098.6|2092.6|2093.6|2087.6|34
1655296200000|2022-06-15 12:30:00|2093.4|2087.4|2095.4|2089.4|2095.4|2089.4|2092.6|2086.6|17
1655296500000|2022-06-15 12:35:00|2095.6|2089.6|2094.9|2088.9|2095.9|2089.9|2093.4|2087.4|34
1655296800000|2022-06-15 12:40:00|2095.4|2089.4|2094.9|2088.9|2097.1|2091.1|2094.9|2088.9|29
1655297100000|2022-06-15 12:45:00|2094.4|2088.4|2094.4|2088.4|2095.1|2089.1|2093.4|2087.4|19
1655297400000|2022-06-15 12:50:00|2094.1|2088.1|2095.6|2089.6|2096.4|2090.4|2093.4|2087.4|20
1655297700000|2022-06-15 12:55:00|2095.1|2089.1|2094.6|2088.6|2096.4|2090.4|2094.6|2088.6|38
1655298000000|2022-06-15 13:00:00|2095.1|2089.1|2093.4|2087.4|2095.9|2089.9|2092.9|2086.9|39
1655298300000|2022-06-15 13:05:00|2093.6|2087.6|2093.4|2087.4|2094.4|2088.4|2092.4|2086.4|86
1655298600000|2022-06-15 13:10:00|2093.6|2087.6|2091.6|2085.6|2093.9|2087.9|2091.1|2085.1|45
1655298900000|2022-06-15 13:15:00|2091.9|2085.9|2095.6|2089.6|2095.6|2089.6|2091.9|2085.9|29
1655299200000|2022-06-15 13:20:00|2095.9|2089.9|2098.4|2092.4|2099.6|2093.6|2095.6|2089.6|30
1655299500000|2022-06-15 13:25:00|2098.1|2092.1|2096.6|2090.6|2098.1|2092.1|2096.6|2090.6|10
1655299800000|2022-06-15 13:30:00|2096.9|2090.9|2095.9|2089.9|2097.1|2091.1|2093.9|2087.9|26
1655300100000|2022-06-15 13:35:00|2096.1|2090.1|2097.1|2091.1|2097.4|2091.4|2095.9|2089.9|12
1655300400000|2022-06-15 13:40:00|2097.4|2091.4|2095.9|2089.9|2097.9|2091.9|2095.6|2089.6|55
1655300700000|2022-06-15 13:45:00|2095.6|2089.6|2098.6|2092.6|2098.6|2092.6|2094.6|2088.6|30
1655301000000|2022-06-15 13:50:00|2099.1|2093.1|2102.9|2096.9|2103.1|2097.1|2099.1|2093.1|74
1655301300000|2022-06-15 13:55:00|2103.1|2097.1|2101.9|2095.9|2103.1|2097.1|2101.6|2095.6|36
1655301600000|2022-06-15 14:00:00|2101.6|2095.6|2097.6|2091.6|2101.9|2095.9|2097.6|2091.6|44
1655301900000|2022-06-15 14:05:00|2097.9|2091.9|2094.6|2088.6|2097.9|2091.9|2094.6|2088.6|29
1655302200000|2022-06-15 14:10:00|2094.1|2088.1|2094.9|2088.9|2095.6|2089.6|2093.4|2087.4|37
1655302500000|2022-06-15 14:15:00|2095.9|2089.9|2092.9|2086.9|2096.6|2090.6|2092.9|2086.9|46
1655302800000|2022-06-15 14:20:00|2092.6|2086.6|2089.1|2083.1|2092.6|2086.6|2088.9|2082.9|16
1655303100000|2022-06-15 14:25:00|2088.9|2082.9|2092.9|2086.9|2093.6|2087.6|2088.9|2082.9|41
1655303400000|2022-06-15 14:30:00|2092.6|2086.6|2093.9|2087.9|2096.9|2090.9|2092.6|2086.6|53
1655303700000|2022-06-15 14:35:00|2093.6|2087.6|2093.6|2087.6|2095.1|2089.1|2092.9|2086.9|40
1655304000000|2022-06-15 14:40:00|2093.9|2087.9|2095.9|2089.9|2096.9|2090.9|2093.9|2087.9|58
1655304300000|2022-06-15 14:45:00|2095.6|2089.6|2094.1|2088.1|2095.9|2089.9|2093.6|2087.6|18
1655304600000|2022-06-15 14:50:00|2093.9|2087.9|2090.1|2084.1|2093.9|2087.9|2090.1|2084.1|40
1655304900000|2022-06-15 14:55:00|2089.9|2083.9|2083.6|2077.6|2089.9|2083.9|2083.6|2077.6|51
1655305200000|2022-06-15 15:00:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2079.6|2073.6|53
1655305500000|2022-06-15 15:05:00|2082.6|2076.6|2080.9|2074.9|2083.4|2077.4|2080.6|2074.6|29
1655305800000|2022-06-15 15:10:00|2081.1|2075.1|2081.6|2075.6|2082.9|2076.9|2080.1|2074.1|29
1655306100000|2022-06-15 15:15:00|2081.9|2075.9|2081.9|2075.9|2082.4|2076.4|2078.1|2072.1|102
1655306400000|2022-06-15 15:20:00|2082.4|2076.4|2080.9|2074.9|2085.6|2079.6|2080.9|2074.9|40
1655306700000|2022-06-15 15:25:00|2081.1|2075.1|2091.6|2085.6|2091.9|2085.9|2080.4|2074.4|32
1655307000000|2022-06-15 15:30:00|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2089.9|2083.9|4
1655307300000|2022-06-15 15:35:00|2091.6|2085.6|2090.1|2084.1|2093.6|2087.6|2090.1|2084.1|36
1655307600000|2022-06-15 15:40:00|2089.9|2083.9|2092.1|2086.1|2092.1|2086.1|2088.4|2082.4|25
1655307900000|2022-06-15 15:45:00|2091.6|2085.6|2091.4|2085.4|2092.4|2086.4|2091.1|2085.1|66
1655308200000|2022-06-15 15:50:00|2091.6|2085.6|2093.9|2087.9|2095|2089|2090.4|2084.4|57
1655308500000|2022-06-15 15:55:00|2094.1|2088.1|2094.1|2088.1|2095.4|2089.4|2093.6|2087.6|30
1655308800000|2022-06-15 16:00:00|2094.4|2088.4|2096.6|2090.6|2101.3|2095.3|2094.1|2088.1|82
1655309100000|2022-06-15 16:05:00|2096.4|2090.4|2095.1|2089.1|2096.4|2090.4|2095.1|2089.1|5
1655309400000|2022-06-15 16:10:00|2094.9|2088.9|2090.9|2084.9|2095.1|2089.1|2088.6|2082.6|30
1655309700000|2022-06-15 16:15:00|2091.1|2085.1|2086.8|2080.8|2091.4|2085.4|2085.9|2079.9|54
1655310000000|2022-06-15 16:20:00|2087|2081|2086.6|2080.6|2087.1|2081.1|2085|2079|9
1655310300000|2022-06-15 16:25:00|2086.4|2080.4|2088.1|2082.1|2088.1|2082.1|2086.4|2080.4|20
1655310600000|2022-06-15 16:30:00|2087.9|2081.9|2085.9|2079.9|2088.1|2082.1|2081.5|2075.5|25
1655310900000|2022-06-15 16:35:00|2086|2080|2088.1|2082.1|2088.4|2082.4|2083.6|2077.6|23
1655311200000|2022-06-15 16:40:00|2088.4|2082.4|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|32
1655311500000|2022-06-15 16:45:00|2087.6|2081.6|2085.4|2079.4|2087.6|2081.6|2085.4|2079.4|19
1655311800000|2022-06-15 16:50:00|2085.1|2079.1|2084.4|2078.4|2085.4|2079.4|2081.8|2075.8|35
1655312100000|2022-06-15 16:55:00|2084.6|2078.6|2080.9|2074.9|2084.6|2078.6|2080.9|2074.9|66
1655337600000|2022-06-16 00:00:00|2090.9|2084.9|2094.8|2088.8|2099.6|2093.6|2090.6|2084.6|27
1655337900000|2022-06-16 00:05:00|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|7
1655338200000|2022-06-16 00:10:00|2093.8|2087.8|2089.3|2083.3|2094|2088|2089.1|2083.1|8
1655338500000|2022-06-16 00:15:00|2089.5|2083.5|2094.1|2088.1|2094.1|2088.1|2089.5|2083.5|9
1655338800000|2022-06-16 00:20:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2094|2088|10
1655339100000|2022-06-16 00:25:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2094.5|2088.5|8
1655339400000|2022-06-16 00:30:00|2095.3|2089.3|2098|2092|2098|2092|2095.3|2089.3|5
1655339700000|2022-06-16 00:35:00|2098.8|2092.8|2100.3|2094.3|2101|2095|2098.8|2092.8|8
1655340000000|2022-06-16 00:40:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|5
1655340300000|2022-06-16 00:45:00|2100.3|2094.3|2102.3|2096.3|2102.5|2096.5|2100.3|2094.3|9
1655340600000|2022-06-16 00:50:00|2102.5|2096.5|2100.5|2094.5|2103|2097|2100.5|2094.5|8
1655340900000|2022-06-16 00:55:00|2100|2094|2099.5|2093.5|2100|2094|2099|2093|5
1655341200000|2022-06-16 01:00:00|2099.3|2093.3|2104.5|2098.5|2105.5|2099.5|2099.3|2093.3|44
1655341500000|2022-06-16 01:05:00|2104.8|2098.8|2106|2100|2106.5|2100.5|2104.5|2098.5|27
1655341800000|2022-06-16 01:10:00|2106.3|2100.3|2106.5|2100.5|2106.8|2100.8|2105.5|2099.5|20
1655342100000|2022-06-16 01:15:00|2106.8|2100.8|2105|2099|2106.8|2100.8|2105|2099|14
1655342400000|2022-06-16 01:20:00|2105.8|2099.8|2105|2099|2106|2100|2104.3|2098.3|18
1655342700000|2022-06-16 01:25:00|2105.3|2099.3|2104.3|2098.3|2106|2100|2104.3|2098.3|17
1655343000000|2022-06-16 01:30:00|2104|2098|2100|2094|2104|2098|2100|2094|25
1655343300000|2022-06-16 01:35:00|2100.3|2094.3|2102.8|2096.8|2102.8|2096.8|2100|2094|18
1655343600000|2022-06-16 01:40:00|2102.5|2096.5|2100|2094|2102.5|2096.5|2100|2094|19
1655343900000|2022-06-16 01:45:00|2100.3|2094.3|2100|2094|2100.5|2094.5|2099.8|2093.8|9
1655344200000|2022-06-16 01:50:00|2099.8|2093.8|2100.5|2094.5|2100.5|2094.5|2099.8|2093.8|12
1655344800000|2022-06-16 02:00:00|2100.8|2094.8|2101|2095|2101.3|2095.3|2100.5|2094.5|17
1655345100000|2022-06-16 02:05:00|2100.8|2094.8|2101.5|2095.5|2101.5|2095.5|2100.8|2094.8|4
1655345400000|2022-06-16 02:10:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|3
1655345700000|2022-06-16 02:15:00|2101|2095|2101|2095|2101|2095|2100.8|2094.8|3
1655346000000|2022-06-16 02:20:00|2100.8|2094.8|2101|2095|2101|2095|2100.5|2094.5|4
1655346300000|2022-06-16 02:25:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1655346600000|2022-06-16 02:30:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|10
1655346900000|2022-06-16 02:35:00|2101.8|2095.8|2103.5|2097.5|2103.8|2097.8|2101.8|2095.8|13
1655347200000|2022-06-16 02:40:00|2103.3|2097.3|2103.8|2097.8|2103.8|2097.8|2103.3|2097.3|11
1655347500000|2022-06-16 02:45:00|2104|2098|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|38
1655347800000|2022-06-16 02:50:00|2104|2098|2105.3|2099.3|2105.3|2099.3|2103.8|2097.8|20
1655348100000|2022-06-16 02:55:00|2105|2099|2105|2099|2105.3|2099.3|2105|2099|3
1655348400000|2022-06-16 03:00:00|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1655348700000|2022-06-16 03:05:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655349300000|2022-06-16 03:15:00|2106|2100|2103|2097|2108.3|2102.3|2102.5|2096.5|23
1655349600000|2022-06-16 03:20:00|2103.3|2097.3|2104.3|2098.3|2104.3|2098.3|2103.3|2097.3|6
1655349900000|2022-06-16 03:25:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|4
1655350200000|2022-06-16 03:30:00|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|3
1655350500000|2022-06-16 03:35:00|2103.8|2097.8|2103.8|2097.8|2104|2098|2103.8|2097.8|3
1655350800000|2022-06-16 03:40:00|2103.5|2097.5|2102.3|2096.3|2103.5|2097.5|2102.3|2096.3|7
1655351100000|2022-06-16 03:45:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|5
1655351400000|2022-06-16 03:50:00|2103|2097|2103.8|2097.8|2104.3|2098.3|2103|2097|6
1655351700000|2022-06-16 03:55:00|2103.5|2097.5|2100.8|2094.8|2103.5|2097.5|2100.5|2094.5|10
1655352000000|2022-06-16 04:00:00|2101|2095|2100.5|2094.5|2101|2095|2100.3|2094.3|5
1655352300000|2022-06-16 04:05:00|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.3|2094.3|4
1655352600000|2022-06-16 04:10:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655352900000|2022-06-16 04:15:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655353200000|2022-06-16 04:20:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|6
1655353500000|2022-06-16 04:25:00|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655353800000|2022-06-16 04:30:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1655354100000|2022-06-16 04:35:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655354400000|2022-06-16 04:40:00|2100|2094|2099.5|2093.5|2100|2094|2099.5|2093.5|5
1655354700000|2022-06-16 04:45:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|3
1655355000000|2022-06-16 04:50:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655355300000|2022-06-16 04:55:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|4
1655355600000|2022-06-16 05:00:00|2099.8|2093.8|2098.8|2092.8|2099.8|2093.8|2098.8|2092.8|21
1655355900000|2022-06-16 05:05:00|2098.5|2092.5|2096.5|2090.5|2098.5|2092.5|2096.3|2090.3|5
1655356200000|2022-06-16 05:10:00|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095|2089|18
1655356500000|2022-06-16 05:15:00|2095.8|2089.8|2096.4|2090.4|2096.4|2090.4|2093.5|2087.5|8
1655356800000|2022-06-16 05:20:00|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655357100000|2022-06-16 05:25:00|2096.5|2090.5|2100.8|2094.8|2101|2095|2096.5|2090.5|12
1655357400000|2022-06-16 05:30:00|2101|2095|2098.8|2092.8|2101.3|2095.3|2098.5|2092.5|19
1655357700000|2022-06-16 05:35:00|2098.5|2092.5|2095.8|2089.8|2098.5|2092.5|2095.3|2089.3|11
1655358000000|2022-06-16 05:40:00|2095.5|2089.5|2097.8|2091.8|2098.5|2092.5|2095.5|2089.5|15
1655358300000|2022-06-16 05:45:00|2097.5|2091.5|2097.3|2091.3|2098|2092|2096|2090|18
1655358600000|2022-06-16 05:50:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2096.3|2090.3|4
1655358900000|2022-06-16 05:55:00|2096.5|2090.5|2095.5|2089.5|2096.5|2090.5|2095.5|2089.5|2
1655359500000|2022-06-16 06:05:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655359800000|2022-06-16 06:10:00|2096|2090|2096.8|2090.8|2099|2093|2095.8|2089.8|15
1655360100000|2022-06-16 06:15:00|2097|2091|2098|2092|2098.3|2092.3|2097|2091|12
1655360400000|2022-06-16 06:20:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|3
1655360700000|2022-06-16 06:25:00|2097.5|2091.5|2092.8|2086.8|2097.5|2091.5|2092.3|2086.3|35
1655361000000|2022-06-16 06:30:00|2091.8|2085.8|2092.5|2086.5|2095.5|2089.5|2091.8|2085.8|34
1655361300000|2022-06-16 06:35:00|2092.8|2086.8|2096.5|2090.5|2097.9|2091.9|2092.8|2086.8|11
1655361600000|2022-06-16 06:40:00|2096.3|2090.3|2094|2088|2096.3|2090.3|2094|2088|8
1655361900000|2022-06-16 06:45:00|2093.5|2087.5|2093.8|2087.8|2094.5|2088.5|2092|2086|18
1655362200000|2022-06-16 06:50:00|2094|2088|2097.8|2091.8|2099|2093|2094|2088|43
1655362500000|2022-06-16 06:55:00|2097.9|2091.9|2096.4|2090.4|2098.4|2092.4|2095.4|2089.4|33
1655362800000|2022-06-16 07:00:00|2096.1|2090.1|2093.9|2087.9|2096.6|2090.6|2090.1|2084.1|62
1655363100000|2022-06-16 07:05:00|2095.6|2089.6|2098.6|2092.6|2099.3|2093.3|2095.5|2089.5|27
1655363400000|2022-06-16 07:10:00|2097.1|2091.1|2092.1|2086.1|2097.1|2091.1|2091.6|2085.6|31
1655363700000|2022-06-16 07:15:00|2092|2086|2088.6|2082.6|2092|2086|2088.1|2082.1|37
1655364000000|2022-06-16 07:20:00|2088.9|2082.9|2088.9|2082.9|2091.1|2085.1|2086.9|2080.9|26
1655364300000|2022-06-16 07:25:00|2088.6|2082.6|2087.1|2081.1|2088.6|2082.6|2085.1|2079.1|28
1655364600000|2022-06-16 07:30:00|2087.6|2081.6|2085.6|2079.6|2088.4|2082.4|2082.6|2076.6|33
1655364900000|2022-06-16 07:35:00|2085.9|2079.9|2087.4|2081.4|2087.4|2081.4|2083.4|2077.4|30
1655365200000|2022-06-16 07:40:00|2087.1|2081.1|2088.5|2082.5|2090.4|2084.4|2086.4|2080.4|10
1655365500000|2022-06-16 07:45:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|9
1655365800000|2022-06-16 07:50:00|2088.9|2082.9|2094.8|2088.8|2094.8|2088.8|2088.9|2082.9|26
1655366100000|2022-06-16 07:55:00|2094.9|2088.9|2095.1|2089.1|2096.9|2090.9|2094.6|2088.6|26
1655366400000|2022-06-16 08:00:00|2094.1|2088.1|2091|2085|2094.1|2088.1|2090.1|2084.1|56
1655366700000|2022-06-16 08:05:00|2091.1|2085.1|2092.1|2086.1|2092.6|2086.6|2088.9|2082.9|25
1655367000000|2022-06-16 08:10:00|2091.9|2085.9|2094.4|2088.4|2099.6|2093.6|2089.4|2083.4|68
1655367300000|2022-06-16 08:15:00|2094.3|2088.3|2095.4|2089.4|2096.4|2090.4|2093.4|2087.4|52
1655367600000|2022-06-16 08:20:00|2095.1|2089.1|2095.9|2089.9|2096.4|2090.4|2090.1|2084.1|48
1655367900000|2022-06-16 08:25:00|2096.1|2090.1|2093.4|2087.4|2099.4|2093.4|2091.4|2085.4|71
1655368200000|2022-06-16 08:30:00|2092.9|2086.9|2091.4|2085.4|2092.9|2086.9|2090.9|2084.9|17
1655368500000|2022-06-16 08:35:00|2091.1|2085.1|2094.1|2088.1|2094.1|2088.1|2087.6|2081.6|25
1655368800000|2022-06-16 08:40:00|2094.4|2088.4|2093.6|2087.6|2096.4|2090.4|2092.1|2086.1|36
1655369100000|2022-06-16 08:45:00|2093.9|2087.9|2093.4|2087.4|2095.1|2089.1|2092.9|2086.9|27
1655369400000|2022-06-16 08:50:00|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2090.1|2084.1|22
1655369700000|2022-06-16 08:55:00|2092.1|2086.1|2092.6|2086.6|2093.1|2087.1|2091.9|2085.9|13
1655370000000|2022-06-16 09:00:00|2092.4|2086.4|2089.6|2083.6|2093.1|2087.1|2089.4|2083.4|28
1655370300000|2022-06-16 09:05:00|2089.4|2083.4|2089.9|2083.9|2090.4|2084.4|2088.4|2082.4|18
1655370600000|2022-06-16 09:10:00|2089.6|2083.6|2091.9|2085.9|2092.6|2086.6|2089.1|2083.1|32
1655370900000|2022-06-16 09:15:00|2092.1|2086.1|2090.9|2084.9|2092.4|2086.4|2090.6|2084.6|29
1655371200000|2022-06-16 09:20:00|2091.1|2085.1|2091.6|2085.6|2092.6|2086.6|2090.9|2084.9|18
1655371500000|2022-06-16 09:25:00|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2089.4|2083.4|11
1655371800000|2022-06-16 09:30:00|2091.1|2085.1|2089.4|2083.4|2091.6|2085.6|2088.6|2082.6|21
1655372100000|2022-06-16 09:35:00|2089.1|2083.1|2088.6|2082.6|2089.1|2083.1|2088.1|2082.1|7
1655372400000|2022-06-16 09:40:00|2088.4|2082.4|2088.4|2082.4|2090.4|2084.4|2088.4|2082.4|16
1655372700000|2022-06-16 09:45:00|2088.1|2082.1|2089.1|2083.1|2090.4|2084.4|2087.4|2081.4|16
1655373000000|2022-06-16 09:50:00|2089.6|2083.6|2084.9|2078.9|2089.9|2083.9|2084.4|2078.4|22
1655373300000|2022-06-16 09:55:00|2085.6|2079.6|2088.1|2082.1|2088.4|2082.4|2085.6|2079.6|20
1655373600000|2022-06-16 10:00:00|2087.9|2081.9|2084.4|2078.4|2087.9|2081.9|2084.4|2078.4|18
1655373900000|2022-06-16 10:05:00|2084.1|2078.1|2084.6|2078.6|2084.9|2078.9|2083.1|2077.1|19
1655374200000|2022-06-16 10:10:00|2084.4|2078.4|2083.4|2077.4|2084.9|2078.9|2083.4|2077.4|11
1655374500000|2022-06-16 10:15:00|2083.1|2077.1|2083.9|2077.9|2084.6|2078.6|2083.1|2077.1|20
1655374800000|2022-06-16 10:20:00|2083.6|2077.6|2081.9|2075.9|2083.9|2077.9|2081.9|2075.9|10
1655375100000|2022-06-16 10:25:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2080.4|2074.4|19
1655375400000|2022-06-16 10:30:00|2081.1|2075.1|2082.1|2076.1|2084.1|2078.1|2080.6|2074.6|37
1655375700000|2022-06-16 10:35:00|2081.9|2075.9|2082.4|2076.4|2083.9|2077.9|2081.6|2075.6|17
1655376000000|2022-06-16 10:40:00|2082.1|2076.1|2082.4|2076.4|2083.6|2077.6|2080.9|2074.9|22
1655376300000|2022-06-16 10:45:00|2082.1|2076.1|2080.1|2074.1|2082.1|2076.1|2080.1|2074.1|9
1655376600000|2022-06-16 10:50:00|2079.9|2073.9|2080.1|2074.1|2081.1|2075.1|2079.6|2073.6|14
1655376900000|2022-06-16 10:55:00|2080.4|2074.4|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|9
1655377200000|2022-06-16 11:00:00|2079.6|2073.6|2083.6|2077.6|2084.9|2078.9|2079.1|2073.1|20
1655377500000|2022-06-16 11:05:00|2083.4|2077.4|2084.8|2078.8|2084.8|2078.8|2081.4|2075.4|17
1655377800000|2022-06-16 11:10:00|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2082.6|2076.6|8
1655378100000|2022-06-16 11:15:00|2084.9|2078.9|2082.4|2076.4|2085.4|2079.4|2082.4|2076.4|12
1655378400000|2022-06-16 11:20:00|2082.1|2076.1|2083.1|2077.1|2083.4|2077.4|2080.6|2074.6|19
1655378700000|2022-06-16 11:25:00|2083.4|2077.4|2082.9|2076.9|2083.6|2077.6|2082.9|2076.9|39
1655379000000|2022-06-16 11:30:00|2082.6|2076.6|2087.3|2081.3|2087.3|2081.3|2081.6|2075.6|48
1655379300000|2022-06-16 11:35:00|2087.1|2081.1|2087.5|2081.5|2090.3|2084.3|2084.9|2078.9|46
1655379600000|2022-06-16 11:40:00|2087.8|2081.8|2081.4|2075.4|2087.8|2081.8|2079|2073|58
1655379900000|2022-06-16 11:45:00|2081.3|2075.3|2080.9|2074.9|2083.4|2077.4|2079.4|2073.4|63
1655380200000|2022-06-16 11:50:00|2081.1|2075.1|2080.1|2074.1|2082.1|2076.1|2079.4|2073.4|38
1655380500000|2022-06-16 11:55:00|2079.9|2073.9|2079.6|2073.6|2080.6|2074.6|2079.6|2073.6|13
1655380800000|2022-06-16 12:00:00|2079.4|2073.4|2081.4|2075.4|2081.4|2075.4|2079.4|2073.4|6
1655381100000|2022-06-16 12:05:00|2081.6|2075.6|2083.1|2077.1|2083.1|2077.1|2081.6|2075.6|9
1655381400000|2022-06-16 12:10:00|2082.9|2076.9|2084.9|2078.9|2085.6|2079.6|2082.4|2076.4|38
1655381700000|2022-06-16 12:15:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2082.1|2076.1|22
1655382000000|2022-06-16 12:20:00|2084.1|2078.1|2083.4|2077.4|2084.6|2078.6|2082.1|2076.1|28
1655382300000|2022-06-16 12:25:00|2083.9|2077.9|2083.4|2077.4|2085.4|2079.4|2082.9|2076.9|58
1655382600000|2022-06-16 12:30:00|2083.1|2077.1|2083.4|2077.4|2084.9|2078.9|2082.6|2076.6|31
1655382900000|2022-06-16 12:35:00|2083.1|2077.1|2083.9|2077.9|2083.9|2077.9|2082.4|2076.4|23
1655383200000|2022-06-16 12:40:00|2083.6|2077.6|2082.9|2076.9|2083.6|2077.6|2081.9|2075.9|13
1655383500000|2022-06-16 12:45:00|2082.6|2076.6|2081.6|2075.6|2083.4|2077.4|2080.9|2074.9|25
1655383800000|2022-06-16 12:50:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2081.4|2075.4|24
1655384100000|2022-06-16 12:55:00|2082.1|2076.1|2082.4|2076.4|2084.1|2078.1|2081.6|2075.6|29
1655384400000|2022-06-16 13:00:00|2082.6|2076.6|2085.6|2079.6|2085.9|2079.9|2081.9|2075.9|148
1655384700000|2022-06-16 13:05:00|2086.1|2080.1|2087.1|2081.1|2088.1|2082.1|2085.1|2079.1|64
1655385000000|2022-06-16 13:10:00|2087.4|2081.4|2088.4|2082.4|2089.9|2083.9|2087.4|2081.4|46
1655385300000|2022-06-16 13:15:00|2087.4|2081.4|2087.9|2081.9|2089.1|2083.1|2085.9|2079.9|39
1655385600000|2022-06-16 13:20:00|2088.1|2082.1|2089.1|2083.1|2090.6|2084.6|2088.1|2082.1|32
1655385900000|2022-06-16 13:25:00|2088.9|2082.9|2096.6|2090.6|2096.6|2090.6|2088.9|2082.9|74
1655386200000|2022-06-16 13:30:00|2096.4|2090.4|2097.1|2091.1|2100.9|2094.9|2096.4|2090.4|56
1655386500000|2022-06-16 13:35:00|2096.9|2090.9|2099.1|2093.1|2101.4|2095.4|2094.6|2088.6|92
1655386800000|2022-06-16 13:40:00|2098.9|2092.9|2094.1|2088.1|2099.4|2093.4|2094.1|2088.1|27
1655387100000|2022-06-16 13:45:00|2093.6|2087.6|2093.4|2087.4|2095.4|2089.4|2090.5|2084.5|58
1655387400000|2022-06-16 13:50:00|2092.9|2086.9|2091.6|2085.6|2093.4|2087.4|2089.1|2083.1|34
1655387700000|2022-06-16 13:55:00|2092.1|2086.1|2093.1|2087.1|2093.4|2087.4|2090.4|2084.4|46
1655388000000|2022-06-16 14:00:00|2093.4|2087.4|2095.4|2089.4|2097.6|2091.6|2093.4|2087.4|44
1655388300000|2022-06-16 14:05:00|2095.6|2089.6|2093.9|2087.9|2095.6|2089.6|2090.6|2084.6|72
1655388600000|2022-06-16 14:10:00|2094.1|2088.1|2091.9|2085.9|2095.4|2089.4|2091.9|2085.9|74
1655388900000|2022-06-16 14:15:00|2092.1|2086.1|2093.8|2087.8|2095.9|2089.9|2090.4|2084.4|56
1655389200000|2022-06-16 14:20:00|2093.6|2087.6|2099.6|2093.6|2099.6|2093.6|2093.6|2087.6|60
1655389500000|2022-06-16 14:25:00|2099.9|2093.9|2098.4|2092.4|2099.9|2093.9|2096.4|2090.4|43
1655389800000|2022-06-16 14:30:00|2098.1|2092.1|2096.6|2090.6|2100.5|2094.5|2095.9|2089.9|72
1655390100000|2022-06-16 14:35:00|2097.6|2091.6|2096.9|2090.9|2102.6|2096.6|2094.9|2088.9|92
1655390400000|2022-06-16 14:40:00|2096.6|2090.6|2096.4|2090.4|2097.1|2091.1|2093.9|2087.9|47
1655390700000|2022-06-16 14:45:00|2096.1|2090.1|2096.1|2090.1|2098.4|2092.4|2095.6|2089.6|19
1655391000000|2022-06-16 14:50:00|2096.4|2090.4|2098.9|2092.9|2098.9|2092.9|2096.1|2090.1|30
1655391300000|2022-06-16 14:55:00|2098.6|2092.6|2100.6|2094.6|2103.6|2097.6|2098.6|2092.6|42
1655391600000|2022-06-16 15:00:00|2100.9|2094.9|2109.4|2103.4|2110.8|2104.8|2100.9|2094.9|118
1655391900000|2022-06-16 15:05:00|2109.6|2103.6|2107.6|2101.6|2115.8|2109.8|2107.6|2101.6|67
1655392200000|2022-06-16 15:10:00|2107.1|2101.1|2097.9|2091.9|2107.1|2101.1|2096.6|2090.6|128
1655392500000|2022-06-16 15:15:00|2097.6|2091.6|2105.1|2099.1|2106|2100|2095.9|2089.9|125
1655392800000|2022-06-16 15:20:00|2104.9|2098.9|2103.1|2097.1|2107.6|2101.6|2103.1|2097.1|55
1655393100000|2022-06-16 15:25:00|2102.9|2096.9|2101.9|2095.9|2104.6|2098.6|2100.1|2094.1|75
1655393400000|2022-06-16 15:30:00|2102.1|2096.1|2103.6|2097.6|2106.9|2100.9|2101.4|2095.4|94
1655393700000|2022-06-16 15:35:00|2103.9|2097.9|2108.1|2102.1|2108.4|2102.4|2103.9|2097.9|36
1655394000000|2022-06-16 15:40:00|2107|2101|2110.9|2104.9|2110.9|2104.9|2105.9|2099.9|109
1655394300000|2022-06-16 15:45:00|2111.4|2105.4|2112.4|2106.4|2112.6|2106.6|2111.4|2105.4|21
1655394600000|2022-06-16 15:50:00|2112.6|2106.6|2114.6|2108.6|2115.4|2109.4|2110.9|2104.9|30
1655394900000|2022-06-16 15:55:00|2114.9|2108.9|2116.6|2110.6|2118.1|2112.1|2114.6|2108.6|32
1655395200000|2022-06-16 16:00:00|2116.9|2110.9|2114.6|2108.6|2117.9|2111.9|2114.1|2108.1|23
1655395500000|2022-06-16 16:05:00|2114.4|2108.4|2113.4|2107.4|2114.4|2108.4|2113.1|2107.1|9
1655395800000|2022-06-16 16:10:00|2113.6|2107.6|2117.6|2111.6|2118.1|2112.1|2113.6|2107.6|13
1655396100000|2022-06-16 16:15:00|2117.4|2111.4|2117.1|2111.1|2117.9|2111.9|2116.4|2110.4|25
1655396400000|2022-06-16 16:20:00|2117.4|2111.4|2117.6|2111.6|2118.1|2112.1|2116.6|2110.6|16
1655396700000|2022-06-16 16:25:00|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2114.9|2108.9|21
1655397000000|2022-06-16 16:30:00|2116.9|2110.9|2117.6|2111.6|2118.1|2112.1|2116.9|2110.9|12
1655397300000|2022-06-16 16:35:00|2117.9|2111.9|2120.4|2114.4|2120.6|2114.6|2117.4|2111.4|34
1655397600000|2022-06-16 16:40:00|2120.6|2114.6|2120.9|2114.9|2121.1|2115.1|2120.4|2114.4|32
1655397900000|2022-06-16 16:45:00|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2120.4|2114.4|42
1655398200000|2022-06-16 16:50:00|2120.4|2114.4|2120.6|2114.6|2120.9|2114.9|2120.4|2114.4|12
1655398500000|2022-06-16 16:55:00|2120.9|2114.9|2118.9|2112.9|2126|2120|2118.4|2112.4|76
1655424000000|2022-06-17 00:00:00|2118.5|2112.5|2118|2112|2118.5|2112.5|2117.9|2111.9|4
1655424300000|2022-06-17 00:05:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|2
1655424600000|2022-06-17 00:10:00|2118|2112|2117.5|2111.5|2118|2112|2117.5|2111.5|3
1655426100000|2022-06-17 00:35:00|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1655427600000|2022-06-17 01:00:00|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2113|2107|12
1655427900000|2022-06-17 01:05:00|2115.8|2109.8|2116.8|2110.8|2116.8|2110.8|2115.8|2109.8|6
1655428200000|2022-06-17 01:10:00|2117|2111|2117|2111|2117|2111|2117|2111|1
1655428800000|2022-06-17 01:20:00|2118.1|2112.1|2120|2114|2120.1|2114.1|2118.1|2112.1|3
1655429100000|2022-06-17 01:25:00|2120.3|2114.3|2121.8|2115.8|2121.8|2115.8|2120.3|2114.3|6
1655429400000|2022-06-17 01:30:00|2122.3|2116.3|2124.4|2118.4|2124.9|2118.9|2122.3|2116.3|13
1655429700000|2022-06-17 01:35:00|2124.3|2118.3|2126|2120|2126|2120|2124.3|2118.3|4
1655430600000|2022-06-17 01:50:00|2125.8|2119.8|2124.3|2118.3|2125.8|2119.8|2124|2118|3
1655430900000|2022-06-17 01:55:00|2125.3|2119.3|2125|2119|2125.3|2119.3|2125|2119|2
1655431200000|2022-06-17 02:00:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1655431500000|2022-06-17 02:05:00|2125.8|2119.8|2126.5|2120.5|2126.5|2120.5|2125.8|2119.8|3
1655432100000|2022-06-17 02:15:00|2127.3|2121.3|2129|2123|2129|2123|2127.3|2121.3|4
1655432400000|2022-06-17 02:20:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|2
1655433000000|2022-06-17 02:30:00|2129.3|2123.3|2128.8|2122.8|2129.3|2123.3|2128.8|2122.8|2
1655433300000|2022-06-17 02:35:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129|2123|3
1655433600000|2022-06-17 02:40:00|2129|2123|2128.8|2122.8|2129.1|2123.1|2128|2122|6
1655433900000|2022-06-17 02:45:00|2129.3|2123.3|2128.3|2122.3|2129.3|2123.3|2128|2122|12
1655434200000|2022-06-17 02:50:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|3
1655434500000|2022-06-17 02:55:00|2128.8|2122.8|2126.8|2120.8|2128.8|2122.8|2126.5|2120.5|7
1655434800000|2022-06-17 03:00:00|2127|2121|2126.8|2120.8|2127.8|2121.8|2126.8|2120.8|5
1655435100000|2022-06-17 03:05:00|2127|2121|2127|2121|2127.3|2121.3|2127|2121|3
1655435700000|2022-06-17 03:15:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1655436000000|2022-06-17 03:20:00|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1655436300000|2022-06-17 03:25:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655437200000|2022-06-17 03:40:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655437500000|2022-06-17 03:45:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655437800000|2022-06-17 03:50:00|2128.3|2122.3|2125.3|2119.3|2128.3|2122.3|2125.3|2119.3|9
1655438100000|2022-06-17 03:55:00|2125|2119|2124.3|2118.3|2125|2119|2124.3|2118.3|2
1655438400000|2022-06-17 04:00:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1655439300000|2022-06-17 04:15:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1655439900000|2022-06-17 04:25:00|2123.5|2117.5|2123|2117|2123.5|2117.5|2123|2117|3
1655442000000|2022-06-17 05:00:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1655442300000|2022-06-17 05:05:00|2124.3|2118.3|2126.4|2120.4|2126.5|2120.5|2123.8|2117.8|5
1655442600000|2022-06-17 05:10:00|2126.5|2120.5|2125.3|2119.3|2126.8|2120.8|2125.3|2119.3|7
1655442900000|2022-06-17 05:15:00|2125|2119|2124.3|2118.3|2125|2119|2124.3|2118.3|4
1655443200000|2022-06-17 05:20:00|2124.5|2118.5|2123|2117|2124.8|2118.8|2123|2117|7
1655443800000|2022-06-17 05:30:00|2123.8|2117.8|2125.8|2119.8|2125.8|2119.8|2123.8|2117.8|9
1655444100000|2022-06-17 05:35:00|2126|2120|2126.8|2120.8|2127|2121|2126|2120|5
1655444400000|2022-06-17 05:40:00|2127|2121|2127|2121|2127.3|2121.3|2127|2121|5
1655444700000|2022-06-17 05:45:00|2127.3|2121.3|2129.8|2123.8|2129.8|2123.8|2127.3|2121.3|18
1655445000000|2022-06-17 05:50:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1655445300000|2022-06-17 05:55:00|2130.3|2124.3|2129|2123|2130.3|2124.3|2129|2123|8
1655445600000|2022-06-17 06:00:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655445900000|2022-06-17 06:05:00|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1655446200000|2022-06-17 06:10:00|2129|2123|2128.5|2122.5|2129|2123|2128.3|2122.3|7
1655446500000|2022-06-17 06:15:00|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|4
1655447400000|2022-06-17 06:30:00|2127.3|2121.3|2127|2121|2128.4|2122.4|2126.3|2120.3|16
1655447700000|2022-06-17 06:35:00|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1655448000000|2022-06-17 06:40:00|2126.8|2120.8|2126|2120|2127.5|2121.5|2126|2120|6
1655448300000|2022-06-17 06:45:00|2125.8|2119.8|2124.3|2118.3|2125.8|2119.8|2123.5|2117.5|9
1655448600000|2022-06-17 06:50:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1655448900000|2022-06-17 06:55:00|2124.4|2118.4|2124.4|2118.4|2124.9|2118.9|2124.4|2118.4|4
1655449200000|2022-06-17 07:00:00|2124.6|2118.6|2117.5|2111.5|2124.9|2118.9|2117.5|2111.5|21
1655449500000|2022-06-17 07:05:00|2115.3|2109.3|2111.1|2105.1|2117.6|2111.6|2111.1|2105.1|28
1655449800000|2022-06-17 07:10:00|2110.9|2104.9|2106.6|2100.6|2112.1|2106.1|2106.6|2100.6|25
1655450100000|2022-06-17 07:15:00|2106.5|2100.5|2105|2099|2106.5|2100.5|2100.5|2094.5|38
1655450400000|2022-06-17 07:20:00|2105.9|2099.9|2106.9|2100.9|2108.4|2102.4|2104.6|2098.6|16
1655450700000|2022-06-17 07:25:00|2107.6|2101.6|2106.1|2100.1|2113.1|2107.1|2106|2100|41
1655451000000|2022-06-17 07:30:00|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655451300000|2022-06-17 07:35:00|2105.4|2099.4|2104.4|2098.4|2105.6|2099.6|2104.4|2098.4|6
1655451600000|2022-06-17 07:40:00|2104.6|2098.6|2106.4|2100.4|2106.6|2100.6|2104.6|2098.6|7
1655451900000|2022-06-17 07:45:00|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655452200000|2022-06-17 07:50:00|2105.4|2099.4|2102.4|2096.4|2105.4|2099.4|2102.4|2096.4|3
1655452500000|2022-06-17 07:55:00|2101.9|2095.9|2101.9|2095.9|2102.4|2096.4|2100.9|2094.9|12
1655452800000|2022-06-17 08:00:00|2101.6|2095.6|2101.1|2095.1|2101.9|2095.9|2101.1|2095.1|4
1655453100000|2022-06-17 08:05:00|2101.4|2095.4|2100.1|2094.1|2102.4|2096.4|2098.9|2092.9|14
1655453400000|2022-06-17 08:10:00|2100.6|2094.6|2106.6|2100.6|2107.1|2101.1|2100.6|2094.6|15
1655453700000|2022-06-17 08:15:00|2106.9|2100.9|2104.9|2098.9|2106.9|2100.9|2104.8|2098.8|17
1655454000000|2022-06-17 08:20:00|2105.1|2099.1|2100.6|2094.6|2107.6|2101.6|2100.6|2094.6|23
1655454300000|2022-06-17 08:25:00|2100.9|2094.9|2101.9|2095.9|2104.5|2098.5|2100.9|2094.9|25
1655454600000|2022-06-17 08:30:00|2102.6|2096.6|2102.6|2096.6|2103.6|2097.6|2101.9|2095.9|15
1655454900000|2022-06-17 08:35:00|2102.9|2096.9|2100.9|2094.9|2102.9|2096.9|2100.1|2094.1|13
1655455200000|2022-06-17 08:40:00|2101.6|2095.6|2102.6|2096.6|2102.9|2096.9|2101.6|2095.6|11
1655455500000|2022-06-17 08:45:00|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|7
1655455800000|2022-06-17 08:50:00|2102.4|2096.4|2099.9|2093.9|2102.4|2096.4|2099.6|2093.6|11
1655456100000|2022-06-17 08:55:00|2099.6|2093.6|2097.6|2091.6|2099.6|2093.6|2095.6|2089.6|14
1655456400000|2022-06-17 09:00:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655456700000|2022-06-17 09:05:00|2097.9|2091.9|2095.1|2089.1|2097.9|2091.9|2094.1|2088.1|26
1655457000000|2022-06-17 09:10:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|4
1655457300000|2022-06-17 09:15:00|2095.4|2089.4|2092.9|2086.9|2095.6|2089.6|2092.1|2086.1|22
1655457600000|2022-06-17 09:20:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2092.1|2086.1|18
1655457900000|2022-06-17 09:25:00|2093.4|2087.4|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|3
1655458200000|2022-06-17 09:30:00|2093.9|2087.9|2088.1|2082.1|2094.4|2088.4|2088.1|2082.1|18
1655458500000|2022-06-17 09:35:00|2087.6|2081.6|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|14
1655458800000|2022-06-17 09:40:00|2087.9|2081.9|2088.9|2082.9|2090.6|2084.6|2087.9|2081.9|15
1655459100000|2022-06-17 09:45:00|2088.6|2082.6|2084.4|2078.4|2088.6|2082.6|2084.1|2078.1|32
1655459400000|2022-06-17 09:50:00|2084.1|2078.1|2084.9|2078.9|2086.1|2080.1|2084.1|2078.1|9
1655459700000|2022-06-17 09:55:00|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.6|2077.6|5
1655460000000|2022-06-17 10:00:00|2084.1|2078.1|2086.1|2080.1|2086.6|2080.6|2084.1|2078.1|21
1655460300000|2022-06-17 10:05:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.6|2079.6|5
1655460600000|2022-06-17 10:10:00|2086.1|2080.1|2085.4|2079.4|2086.1|2080.1|2085.1|2079.1|6
1655460900000|2022-06-17 10:15:00|2085.1|2079.1|2085.6|2079.6|2085.9|2079.9|2085.1|2079.1|5
1655461200000|2022-06-17 10:20:00|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|9
1655461500000|2022-06-17 10:25:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655461800000|2022-06-17 10:30:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|7
1655462100000|2022-06-17 10:35:00|2083.9|2077.9|2083.6|2077.6|2084.1|2078.1|2083.4|2077.4|16
1655462400000|2022-06-17 10:40:00|2083.4|2077.4|2083.9|2077.9|2084.1|2078.1|2083.4|2077.4|8
1655462700000|2022-06-17 10:45:00|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2083.6|2077.6|6
1655463000000|2022-06-17 10:50:00|2084.9|2078.9|2083.6|2077.6|2085.6|2079.6|2083.6|2077.6|19
1655463300000|2022-06-17 10:55:00|2083.4|2077.4|2083.4|2077.4|2083.9|2077.9|2083.4|2077.4|5
1655463600000|2022-06-17 11:00:00|2083.1|2077.1|2081.6|2075.6|2083.1|2077.1|2081.4|2075.4|5
1655463900000|2022-06-17 11:05:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|6
1655464200000|2022-06-17 11:10:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2078.9|2072.9|27
1655464500000|2022-06-17 11:15:00|2081.4|2075.4|2081.1|2075.1|2082.6|2076.6|2080.9|2074.9|14
1655464800000|2022-06-17 11:20:00|2080.9|2074.9|2081.4|2075.4|2083.9|2077.9|2080.9|2074.9|22
1655465100000|2022-06-17 11:25:00|2081.1|2075.1|2079.9|2073.9|2081.4|2075.4|2079.9|2073.9|11
1655465400000|2022-06-17 11:30:00|2079.4|2073.4|2083.9|2077.9|2084.1|2078.1|2079.4|2073.4|23
1655465700000|2022-06-17 11:35:00|2083.6|2077.6|2084.6|2078.6|2084.6|2078.6|2081.1|2075.1|40
1655466000000|2022-06-17 11:40:00|2084.9|2078.9|2085.5|2079.5|2087.4|2081.4|2082.4|2076.4|34
1655466300000|2022-06-17 11:45:00|2085.8|2079.8|2086.1|2080.1|2087.4|2081.4|2084.5|2078.5|41
1655466600000|2022-06-17 11:50:00|2085.9|2079.9|2087.4|2081.4|2088.1|2082.1|2085.9|2079.9|20
1655466900000|2022-06-17 11:55:00|2087.6|2081.6|2088.1|2082.1|2090.1|2084.1|2087.6|2081.6|22
1655467200000|2022-06-17 12:00:00|2088.4|2082.4|2088|2082|2090.5|2084.5|2085.6|2079.6|48
1655467500000|2022-06-17 12:05:00|2087.9|2081.9|2087.6|2081.6|2088.1|2082.1|2086.6|2080.6|12
1655467800000|2022-06-17 12:10:00|2087.4|2081.4|2088.4|2082.4|2088.9|2082.9|2084.6|2078.6|39
1655468100000|2022-06-17 12:15:00|2088.6|2082.6|2085.9|2079.9|2089.1|2083.1|2085.9|2079.9|31
1655468400000|2022-06-17 12:20:00|2085.6|2079.6|2086.1|2080.1|2087.6|2081.6|2085.1|2079.1|17
1655468700000|2022-06-17 12:25:00|2086.4|2080.4|2083.9|2077.9|2086.4|2080.4|2083.6|2077.6|10
1655469000000|2022-06-17 12:30:00|2083.6|2077.6|2085.1|2079.1|2085.9|2079.9|2083.4|2077.4|12
1655469300000|2022-06-17 12:35:00|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.1|2078.1|5
1655469600000|2022-06-17 12:40:00|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2083.9|2077.9|8
1655469900000|2022-06-17 12:45:00|2084.1|2078.1|2081.6|2075.6|2084.1|2078.1|2080.1|2074.1|21
1655470200000|2022-06-17 12:50:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2079.8|2073.8|23
1655470500000|2022-06-17 12:55:00|2081.9|2075.9|2084.9|2078.9|2086.5|2080.5|2079.9|2073.9|44
1655470800000|2022-06-17 13:00:00|2084.8|2078.8|2086.1|2080.1|2092.1|2086.1|2083.6|2077.6|188
1655471100000|2022-06-17 13:05:00|2085.9|2079.9|2083.4|2077.4|2085.9|2079.9|2083.4|2077.4|30
1655471400000|2022-06-17 13:10:00|2083.1|2077.1|2080.9|2074.9|2083.4|2077.4|2080.6|2074.6|37
1655471700000|2022-06-17 13:15:00|2081.1|2075.1|2079.9|2073.9|2081.1|2075.1|2079.4|2073.4|17
1655472000000|2022-06-17 13:20:00|2079.6|2073.6|2079.4|2073.4|2080.1|2074.1|2079.4|2073.4|6
1655472300000|2022-06-17 13:25:00|2079.6|2073.6|2078.9|2072.9|2080.4|2074.4|2078.6|2072.6|14
1655472600000|2022-06-17 13:30:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|19
1655472900000|2022-06-17 13:35:00|2079.1|2073.1|2080.6|2074.6|2083.1|2077.1|2079.1|2073.1|31
1655473200000|2022-06-17 13:40:00|2080.4|2074.4|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|42
1655473500000|2022-06-17 13:45:00|2080.1|2074.1|2082.4|2076.4|2082.4|2076.4|2078.6|2072.6|35
1655473800000|2022-06-17 13:50:00|2083.6|2077.6|2082.9|2076.9|2084.1|2078.1|2081.6|2075.6|28
1655474100000|2022-06-17 13:55:00|2082.4|2076.4|2081.6|2075.6|2082.9|2076.9|2081.6|2075.6|15
1655474400000|2022-06-17 14:00:00|2081.4|2075.4|2080.6|2074.6|2082.6|2076.6|2080.4|2074.4|14
1655474700000|2022-06-17 14:05:00|2080.4|2074.4|2078.9|2072.9|2080.6|2074.6|2077.9|2071.9|20
1655475000000|2022-06-17 14:10:00|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2078.4|2072.4|9
1655475300000|2022-06-17 14:15:00|2079.9|2073.9|2076.6|2070.6|2080.1|2074.1|2076.1|2070.1|27
1655475600000|2022-06-17 14:20:00|2076.4|2070.4|2076.6|2070.6|2077.4|2071.4|2075.6|2069.6|21
1655475900000|2022-06-17 14:25:00|2076.4|2070.4|2076.1|2070.1|2077.1|2071.1|2075.6|2069.6|14
1655476200000|2022-06-17 14:30:00|2076.4|2070.4|2076.1|2070.1|2078.1|2072.1|2075.9|2069.9|23
1655476500000|2022-06-17 14:35:00|2075.9|2069.9|2072.6|2066.6|2075.9|2069.9|2072.6|2066.6|20
1655476800000|2022-06-17 14:40:00|2072.4|2066.4|2071.9|2065.9|2074.4|2068.4|2071.4|2065.4|18
1655477100000|2022-06-17 14:45:00|2071.6|2065.6|2069.6|2063.6|2071.6|2065.6|2069.1|2063.1|28
1655477400000|2022-06-17 14:50:00|2069.9|2063.9|2070.1|2064.1|2071.1|2065.1|2069.6|2063.6|42
1655477700000|2022-06-17 14:55:00|2070.4|2064.4|2071.9|2065.9|2077.4|2071.4|2070.1|2064.1|74
1655478000000|2022-06-17 15:00:00|2071.6|2065.6|2072.6|2066.6|2073.9|2067.9|2068.1|2062.1|51
1655478300000|2022-06-17 15:05:00|2072.9|2066.9|2070.9|2064.9|2073.4|2067.4|2070.6|2064.6|51
1655478600000|2022-06-17 15:10:00|2071.1|2065.1|2070.4|2064.4|2071.6|2065.6|2070.4|2064.4|24
1655478900000|2022-06-17 15:15:00|2070.9|2064.9|2060.4|2054.4|2071.6|2065.6|2060.4|2054.4|159
1655479200000|2022-06-17 15:20:00|2060.6|2054.6|2062.4|2056.4|2064.4|2058.4|2060.6|2054.6|29
1655479500000|2022-06-17 15:25:00|2062.6|2056.6|2067.1|2061.1|2067.1|2061.1|2062.6|2056.6|34
1655479800000|2022-06-17 15:30:00|2066.9|2060.9|2064.4|2058.4|2066.9|2060.9|2064.4|2058.4|40
1655480100000|2022-06-17 15:35:00|2064.6|2058.6|2060.6|2054.6|2064.6|2058.6|2060.6|2054.6|15
1655480400000|2022-06-17 15:40:00|2060.4|2054.4|2061.6|2055.6|2062.1|2056.1|2059.6|2053.6|19
1655480700000|2022-06-17 15:45:00|2061.9|2055.9|2061.4|2055.4|2063.9|2057.9|2061.4|2055.4|33
1655481000000|2022-06-17 15:50:00|2061.1|2055.1|2061.9|2055.9|2062.6|2056.6|2061.1|2055.1|51
1655481300000|2022-06-17 15:55:00|2061.6|2055.6|2063.9|2057.9|2064.1|2058.1|2061.6|2055.6|17
1655481600000|2022-06-17 16:00:00|2063.6|2057.6|2063.9|2057.9|2064.1|2058.1|2063.6|2057.6|8
1655481900000|2022-06-17 16:05:00|2063.6|2057.6|2062.1|2056.1|2063.9|2057.9|2062.1|2056.1|14
1655482200000|2022-06-17 16:10:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|51
1655482500000|2022-06-17 16:15:00|2062.1|2056.1|2061.4|2055.4|2062.1|2056.1|2061.4|2055.4|8
1655482800000|2022-06-17 16:20:00|2061.1|2055.1|2059.4|2053.4|2061.1|2055.1|2059.4|2053.4|4
1655483100000|2022-06-17 16:25:00|2059.6|2053.6|2061.9|2055.9|2062.1|2056.1|2059.4|2053.4|23
1655483400000|2022-06-17 16:30:00|2061.6|2055.6|2060.4|2054.4|2061.6|2055.6|2060.4|2054.4|18
1655483700000|2022-06-17 16:35:00|2060.1|2054.1|2059.1|2053.1|2060.4|2054.4|2058.9|2052.9|33
1655484000000|2022-06-17 16:40:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2058.9|2052.9|51
1655484300000|2022-06-17 16:45:00|2060.1|2054.1|2060.9|2054.9|2061.1|2055.1|2058.9|2052.9|19
1655484600000|2022-06-17 16:50:00|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.1|2054.1|26
1655484900000|2022-06-17 16:55:00|2060.1|2054.1|2055.4|2049.4|2061.1|2055.1|2054.5|2048.5|61
1655683200000|2022-06-20 00:00:00|2064.3|2045.5|2060.6|2054.6|2064.3|2054.9|2060.6|2045.5|7
1655683500000|2022-06-20 00:05:00|2060.1|2054.1|2059.3|2053.3|2060.6|2054.6|2058.4|2052.4|27
1655683800000|2022-06-20 00:10:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2059|2053|15
1655684100000|2022-06-20 00:15:00|2059|2053|2060.3|2054.3|2061|2055|2058.8|2052.8|16
1655684400000|2022-06-20 00:20:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1655684700000|2022-06-20 00:25:00|2060.5|2054.5|2061.8|2055.8|2062|2056|2060.3|2054.3|23
1655685000000|2022-06-20 00:30:00|2061.5|2055.5|2060.3|2054.3|2061.5|2055.5|2059.8|2053.8|10
1655685300000|2022-06-20 00:35:00|2060|2054|2059|2053|2060|2054|2059|2053|15
1655685600000|2022-06-20 00:40:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655685900000|2022-06-20 00:45:00|2059|2053|2060.9|2054.9|2061|2055|2058.8|2052.8|14
1655686200000|2022-06-20 00:50:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.3|2054.3|39
1655686500000|2022-06-20 00:55:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2059.8|2053.8|28
1655686800000|2022-06-20 01:00:00|2059.8|2053.8|2059.5|2053.5|2060.5|2054.5|2059|2053|86
1655687100000|2022-06-20 01:05:00|2059.8|2053.8|2063|2057|2063.3|2057.3|2059.8|2053.8|31
1655687400000|2022-06-20 01:10:00|2062.8|2056.8|2061.5|2055.5|2062.8|2056.8|2059.8|2053.8|45
1655687700000|2022-06-20 01:15:00|2061|2055|2060.3|2054.3|2061.8|2055.8|2060.3|2054.3|10
1655688000000|2022-06-20 01:20:00|2060|2054|2059.8|2053.8|2061|2055|2059.3|2053.3|21
1655688300000|2022-06-20 01:25:00|2059.5|2053.5|2063.3|2057.3|2063.5|2057.5|2059.3|2053.3|39
1655688600000|2022-06-20 01:30:00|2063|2057|2061.5|2055.5|2063|2057|2060.3|2054.3|20
1655688900000|2022-06-20 01:35:00|2061.3|2055.3|2059.3|2053.3|2061.3|2055.3|2059.3|2053.3|16
1655689200000|2022-06-20 01:40:00|2059|2053|2062.5|2056.5|2062.5|2056.5|2059|2053|11
1655689500000|2022-06-20 01:45:00|2062.3|2056.3|2061|2055|2064.1|2058.1|2060.9|2054.9|25
1655689800000|2022-06-20 01:50:00|2060.8|2054.8|2060.3|2054.3|2061.8|2055.8|2059.5|2053.5|19
1655690100000|2022-06-20 01:55:00|2059.5|2053.5|2059.5|2053.5|2060.5|2054.5|2059|2053|34
1655690400000|2022-06-20 02:00:00|2059.3|2053.3|2059.5|2053.5|2061.3|2055.3|2058.5|2052.5|30
1655690700000|2022-06-20 02:05:00|2059.3|2053.3|2061.3|2055.3|2061.3|2055.3|2059|2053|19
1655691000000|2022-06-20 02:10:00|2061|2055|2061|2055|2061.3|2055.3|2059.8|2053.8|16
1655691300000|2022-06-20 02:15:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655691600000|2022-06-20 02:20:00|2061|2055|2061|2055|2061.3|2055.3|2060.8|2054.8|9
1655691900000|2022-06-20 02:25:00|2060.8|2054.8|2059.8|2053.8|2060.8|2054.8|2059.5|2053.5|14
1655692200000|2022-06-20 02:30:00|2060|2054|2063.1|2057.1|2064.3|2058.3|2060|2054|16
1655692500000|2022-06-20 02:35:00|2063.3|2057.3|2063.5|2057.5|2064.3|2058.3|2062|2056|68
1655692800000|2022-06-20 02:40:00|2063.3|2057.3|2063.5|2057.5|2063.8|2057.8|2062.8|2056.8|19
1655693100000|2022-06-20 02:45:00|2063.3|2057.3|2061.3|2055.3|2063.3|2057.3|2061.3|2055.3|44
1655693400000|2022-06-20 02:50:00|2061.5|2055.5|2062.5|2056.5|2062.8|2056.8|2061.5|2055.5|79
1655693700000|2022-06-20 02:55:00|2062.3|2056.3|2066.9|2060.9|2067|2061|2062.3|2056.3|25
1655694000000|2022-06-20 03:00:00|2066.8|2060.8|2067.5|2061.5|2067.8|2061.8|2066.8|2060.8|7
1655694300000|2022-06-20 03:05:00|2069|2063|2070.3|2064.3|2072.5|2066.5|2069|2063|53
1655694600000|2022-06-20 03:10:00|2070|2064|2069.8|2063.8|2072|2066|2069.5|2063.5|29
1655694900000|2022-06-20 03:15:00|2069.5|2063.5|2068|2062|2069.5|2063.5|2068|2062|31
1655695200000|2022-06-20 03:20:00|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|13
1655695500000|2022-06-20 03:25:00|2067|2061|2069|2063|2069.5|2063.5|2067|2061|30
1655695800000|2022-06-20 03:30:00|2068.8|2062.8|2067.3|2061.3|2069|2063|2067.3|2061.3|55
1655696100000|2022-06-20 03:35:00|2066.8|2060.8|2068.8|2062.8|2069.3|2063.3|2066.8|2060.8|37
1655696400000|2022-06-20 03:40:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2067.8|2061.8|18
1655696700000|2022-06-20 03:45:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.5|2060.5|7
1655697000000|2022-06-20 03:50:00|2066.5|2060.5|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|12
1655697300000|2022-06-20 03:55:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2066.8|2060.8|3
1655697600000|2022-06-20 04:00:00|2066.8|2060.8|2065.8|2059.8|2066.8|2060.8|2065.8|2059.8|4
1655697900000|2022-06-20 04:05:00|2065.5|2059.5|2066.5|2060.5|2066.8|2060.8|2065.5|2059.5|6
1655698200000|2022-06-20 04:10:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1655698500000|2022-06-20 04:15:00|2066.8|2060.8|2068.8|2062.8|2068.8|2062.8|2066.8|2060.8|10
1655698800000|2022-06-20 04:20:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2068|2062|4
1655699100000|2022-06-20 04:25:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1655699400000|2022-06-20 04:30:00|2068.5|2062.5|2066.3|2060.3|2070.3|2064.3|2066.3|2060.3|9
1655699700000|2022-06-20 04:35:00|2067|2061|2066.8|2060.8|2068.3|2062.3|2066.8|2060.8|11
1655700000000|2022-06-20 04:40:00|2066.5|2060.5|2067.3|2061.3|2067.8|2061.8|2066.3|2060.3|21
1655700300000|2022-06-20 04:45:00|2067.5|2061.5|2066.8|2060.8|2068.3|2062.3|2066.8|2060.8|9
1655700600000|2022-06-20 04:50:00|2068|2062|2067|2061|2068.3|2062.3|2066.8|2060.8|9
1655700900000|2022-06-20 04:55:00|2067.3|2061.3|2067.8|2061.8|2067.8|2061.8|2067.3|2061.3|3
1655701200000|2022-06-20 05:00:00|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655701500000|2022-06-20 05:05:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1655701800000|2022-06-20 05:10:00|2068|2062|2068.3|2062.3|2068.5|2062.5|2068|2062|5
1655702100000|2022-06-20 05:15:00|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.5|2060.5|7
1655702400000|2022-06-20 05:20:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2065.8|2059.8|6
1655702700000|2022-06-20 05:25:00|2066|2060|2065|2059|2066|2060|2065|2059|11
1655703000000|2022-06-20 05:30:00|2064.8|2058.8|2065.3|2059.3|2065.3|2059.3|2064.8|2058.8|5
1655703300000|2022-06-20 05:35:00|2065|2059|2066.5|2060.5|2067.5|2061.5|2064.8|2058.8|45
1655703600000|2022-06-20 05:40:00|2066.8|2060.8|2068.3|2062.3|2068.3|2062.3|2066.8|2060.8|17
1655703900000|2022-06-20 05:45:00|2068|2062|2067.8|2061.8|2068.3|2062.3|2067.5|2061.5|13
1655704200000|2022-06-20 05:50:00|2067.3|2061.3|2066.5|2060.5|2067.3|2061.3|2066.5|2060.5|14
1655704500000|2022-06-20 05:55:00|2066.3|2060.3|2065|2059|2066.5|2060.5|2065|2059|8
1655705100000|2022-06-20 06:05:00|2065.3|2059.3|2066.3|2060.3|2066.8|2060.8|2065.3|2059.3|7
1655705400000|2022-06-20 06:10:00|2066|2060|2065|2059|2066|2060|2065|2059|5
1655706000000|2022-06-20 06:20:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1655706300000|2022-06-20 06:25:00|2064.5|2058.5|2064.8|2058.8|2065.3|2059.3|2064.3|2058.3|6
1655706600000|2022-06-20 06:30:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2061.3|2055.3|32
1655706900000|2022-06-20 06:35:00|2064.5|2058.5|2067.5|2061.5|2067.8|2061.8|2064.5|2058.5|13
1655707200000|2022-06-20 06:40:00|2067.3|2061.3|2066.3|2060.3|2071.3|2065.3|2066.1|2060.1|17
1655707500000|2022-06-20 06:45:00|2066.5|2060.5|2068.8|2062.8|2069|2063|2066.5|2060.5|12
1655707800000|2022-06-20 06:50:00|2068.3|2062.3|2070|2064|2070|2064|2067.8|2061.8|5
1655708100000|2022-06-20 06:55:00|2069.9|2063.9|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|10
1655708400000|2022-06-20 07:00:00|2069.9|2063.9|2065.3|2059.3|2071.6|2065.6|2063.1|2057.1|68
1655708700000|2022-06-20 07:05:00|2065|2059|2065.4|2059.4|2067.1|2061.1|2064.4|2058.4|40
1655709000000|2022-06-20 07:10:00|2065.1|2059.1|2066.9|2060.9|2070.1|2064.1|2065.1|2059.1|33
1655709300000|2022-06-20 07:15:00|2067.1|2061.1|2066.1|2060.1|2067.6|2061.6|2065.4|2059.4|23
1655709600000|2022-06-20 07:20:00|2065.9|2059.9|2074.4|2068.4|2074.4|2068.4|2064.9|2058.9|35
1655709900000|2022-06-20 07:25:00|2074.6|2068.6|2070.9|2064.9|2074.6|2068.6|2070.6|2064.6|33
1655710200000|2022-06-20 07:30:00|2070.6|2064.6|2070.9|2064.9|2074.4|2068.4|2068.9|2062.9|45
1655710500000|2022-06-20 07:35:00|2070.6|2064.6|2066.9|2060.9|2070.6|2064.6|2066.6|2060.6|17
1655710800000|2022-06-20 07:40:00|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.4|2059.4|6
1655711100000|2022-06-20 07:45:00|2065.6|2059.6|2062.6|2056.6|2065.6|2059.6|2062.1|2056.1|14
1655711400000|2022-06-20 07:50:00|2062.4|2056.4|2064.9|2058.9|2065.6|2059.6|2062.1|2056.1|12
1655711700000|2022-06-20 07:55:00|2064.6|2058.6|2066.6|2060.6|2066.9|2060.9|2064.6|2058.6|14
1655712000000|2022-06-20 08:00:00|2066.4|2060.4|2065.6|2059.6|2067.4|2061.4|2065.4|2059.4|15
1655712300000|2022-06-20 08:05:00|2065.4|2059.4|2068.6|2062.6|2069.4|2063.4|2065.1|2059.1|20
1655712600000|2022-06-20 08:10:00|2068.4|2062.4|2068.4|2062.4|2069.4|2063.4|2068.4|2062.4|22
1655712900000|2022-06-20 08:15:00|2068.6|2062.6|2068.1|2062.1|2068.9|2062.9|2068.1|2062.1|19
1655713200000|2022-06-20 08:20:00|2068.9|2062.9|2068.1|2062.1|2068.9|2062.9|2068.1|2062.1|10
1655713500000|2022-06-20 08:25:00|2068.6|2062.6|2066.6|2060.6|2068.6|2062.6|2066.6|2060.6|13
1655713800000|2022-06-20 08:30:00|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|5
1655714100000|2022-06-20 08:35:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2065.6|2059.6|6
1655714400000|2022-06-20 08:40:00|2066.1|2060.1|2065.4|2059.4|2067.6|2061.6|2065.4|2059.4|31
1655714700000|2022-06-20 08:45:00|2065.6|2059.6|2062.9|2056.9|2065.6|2059.6|2062.9|2056.9|8
1655715000000|2022-06-20 08:50:00|2063.1|2057.1|2062.3|2056.3|2063.4|2057.4|2058.6|2052.6|26
1655715300000|2022-06-20 08:55:00|2062|2056|2062.4|2056.4|2064.1|2058.1|2061|2055|36
1655715600000|2022-06-20 09:00:00|2062.6|2056.6|2063.4|2057.4|2063.6|2057.6|2061.6|2055.6|18
1655715900000|2022-06-20 09:05:00|2062.9|2056.9|2062.1|2056.1|2062.9|2056.9|2062.1|2056.1|5
1655716200000|2022-06-20 09:10:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|6
1655716500000|2022-06-20 09:15:00|2062.4|2056.4|2061.4|2055.4|2062.4|2056.4|2061.4|2055.4|5
1655716800000|2022-06-20 09:20:00|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2060.9|2054.9|3
1655717100000|2022-06-20 09:25:00|2061.9|2055.9|2061.6|2055.6|2063.1|2057.1|2061.6|2055.6|21
1655717400000|2022-06-20 09:30:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1655717700000|2022-06-20 09:35:00|2061.4|2055.4|2060.4|2054.4|2061.4|2055.4|2059.4|2053.4|11
1655718000000|2022-06-20 09:40:00|2060.6|2054.6|2059.9|2053.9|2060.6|2054.6|2059.9|2053.9|14
1655718300000|2022-06-20 09:45:00|2059.6|2053.6|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|24
1655718600000|2022-06-20 09:50:00|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2057.9|2051.9|8
1655718900000|2022-06-20 09:55:00|2058.4|2052.4|2059.6|2053.6|2059.6|2053.6|2058.4|2052.4|16
1655719200000|2022-06-20 10:00:00|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2058.9|2052.9|6
1655719500000|2022-06-20 10:05:00|2059.6|2053.6|2060.9|2054.9|2061.1|2055.1|2058.4|2052.4|16
1655719800000|2022-06-20 10:10:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2058.4|2052.4|10
1655720100000|2022-06-20 10:15:00|2059.4|2053.4|2057.6|2051.6|2059.4|2053.4|2057.1|2051.1|12
1655720400000|2022-06-20 10:20:00|2057.1|2051.1|2055.1|2049.1|2057.4|2051.4|2054.6|2048.6|14
1655720700000|2022-06-20 10:25:00|2054.6|2048.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|9
1655721000000|2022-06-20 10:30:00|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2054.1|2048.1|14
1655721300000|2022-06-20 10:35:00|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|6
1655721600000|2022-06-20 10:40:00|2054.4|2048.4|2053.9|2047.9|2054.9|2048.9|2053.9|2047.9|8
1655721900000|2022-06-20 10:45:00|2054.1|2048.1|2055.9|2049.9|2055.9|2049.9|2054.1|2048.1|7
1655722200000|2022-06-20 10:50:00|2055.4|2049.4|2056.1|2050.1|2057.4|2051.4|2055.4|2049.4|10
1655722500000|2022-06-20 10:55:00|2056.4|2050.4|2057.1|2051.1|2057.9|2051.9|2056.1|2050.1|14
1655722800000|2022-06-20 11:00:00|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2056.6|2050.6|11
1655723100000|2022-06-20 11:05:00|2057.9|2051.9|2060.1|2054.1|2061.6|2055.6|2057.9|2051.9|29
1655723400000|2022-06-20 11:10:00|2059.9|2053.9|2056.4|2050.4|2059.9|2053.9|2055.1|2049.1|17
1655723700000|2022-06-20 11:15:00|2055.9|2049.9|2055.6|2049.6|2056.9|2050.9|2054.9|2048.9|15
1655724000000|2022-06-20 11:20:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|9
1655724300000|2022-06-20 11:25:00|2054.4|2048.4|2055.4|2049.4|2055.4|2049.4|2053.9|2047.9|12
1655724600000|2022-06-20 11:30:00|2055.1|2049.1|2054.1|2048.1|2056.6|2050.6|2054.1|2048.1|26
1655724900000|2022-06-20 11:35:00|2053.9|2047.9|2055.9|2049.9|2055.9|2049.9|2053.4|2047.4|14
1655725200000|2022-06-20 11:40:00|2056.1|2050.1|2054.9|2048.9|2056.6|2050.6|2054.6|2048.6|26
1655725500000|2022-06-20 11:45:00|2055.1|2049.1|2058.3|2052.3|2058.3|2052.3|2052.9|2046.9|50
1655725800000|2022-06-20 11:50:00|2057.9|2051.9|2059.4|2053.4|2062.3|2056.3|2057.6|2051.6|35
1655726100000|2022-06-20 11:55:00|2059.6|2053.6|2058.6|2052.6|2059.9|2053.9|2058.6|2052.6|7
1655726400000|2022-06-20 12:00:00|2058.4|2052.4|2053.6|2047.6|2058.5|2052.5|2053.6|2047.6|51
1655726700000|2022-06-20 12:05:00|2053.4|2047.4|2050.4|2044.4|2053.6|2047.6|2050.4|2044.4|10
1655727000000|2022-06-20 12:10:00|2050.1|2044.1|2052.9|2046.9|2053.4|2047.4|2048.6|2042.6|44
1655727300000|2022-06-20 12:15:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2050.4|2044.4|22
1655727600000|2022-06-20 12:20:00|2051.6|2045.6|2048.9|2042.9|2051.6|2045.6|2048.9|2042.9|12
1655727900000|2022-06-20 12:25:00|2048.6|2042.6|2049.6|2043.6|2050.6|2044.6|2048.6|2042.6|18
1655728200000|2022-06-20 12:30:00|2049.4|2043.4|2048.9|2042.9|2049.4|2043.4|2048.9|2042.9|3
1655728500000|2022-06-20 12:35:00|2049.1|2043.1|2046.9|2040.9|2049.1|2043.1|2046.9|2040.9|7
1655728800000|2022-06-20 12:40:00|2046.4|2040.4|2046.9|2040.9|2048.9|2042.9|2045.9|2039.9|15
1655729100000|2022-06-20 12:45:00|2046.6|2040.6|2048|2042|2048.1|2042.1|2045.6|2039.6|45
1655729400000|2022-06-20 12:50:00|2047.3|2041.3|2047.1|2041.1|2049.1|2043.1|2046.1|2040.1|41
1655729700000|2022-06-20 12:55:00|2046.9|2040.9|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|30
1655730000000|2022-06-20 13:00:00|2047.9|2041.9|2051.5|2045.5|2056.5|2050.5|2047.9|2041.9|240
1655730300000|2022-06-20 13:05:00|2051.6|2045.6|2056.4|2050.4|2058.5|2052.5|2051.6|2045.6|106
1655730600000|2022-06-20 13:10:00|2056.1|2050.1|2053.9|2047.9|2057.1|2051.1|2053.1|2047.1|74
1655730900000|2022-06-20 13:15:00|2054.1|2048.1|2052.6|2046.6|2054.4|2048.4|2052.4|2046.4|46
1655731200000|2022-06-20 13:20:00|2052.9|2046.9|2053.9|2047.9|2055|2049|2051.6|2045.6|83
1655731500000|2022-06-20 13:25:00|2054.1|2048.1|2057.1|2051.1|2058.1|2052.1|2053.6|2047.6|35
1655731800000|2022-06-20 13:30:00|2056.9|2050.9|2054.9|2048.9|2057.9|2051.9|2054.9|2048.9|48
1655732100000|2022-06-20 13:35:00|2054.6|2048.6|2061.5|2055.5|2062|2056|2054.1|2048.1|116
1655732400000|2022-06-20 13:40:00|2061.3|2055.3|2059.1|2053.1|2061.4|2055.4|2059.1|2053.1|20
1655732700000|2022-06-20 13:45:00|2059.4|2053.4|2055.4|2049.4|2059.4|2053.4|2055.4|2049.4|35
1655733000000|2022-06-20 13:50:00|2054.9|2048.9|2060.4|2054.4|2061.4|2055.4|2054.9|2048.9|43
1655733300000|2022-06-20 13:55:00|2060.1|2054.1|2056.6|2050.6|2062.6|2056.6|2056.6|2050.6|54
1655733600000|2022-06-20 14:00:00|2056.4|2050.4|2060.4|2054.4|2061.4|2055.4|2054.9|2048.9|43
1655733900000|2022-06-20 14:05:00|2060.6|2054.6|2057.6|2051.6|2060.9|2054.9|2056.9|2050.9|32
1655734200000|2022-06-20 14:10:00|2057.4|2051.4|2056.4|2050.4|2057.4|2051.4|2055.6|2049.6|15
1655734500000|2022-06-20 14:15:00|2056.1|2050.1|2055.6|2049.6|2057.6|2051.6|2055.4|2049.4|28
1655734800000|2022-06-20 14:20:00|2056.1|2050.1|2051.9|2045.9|2057.4|2051.4|2051.6|2045.6|30
1655735100000|2022-06-20 14:25:00|2051.6|2045.6|2049.9|2043.9|2053.1|2047.1|2049.9|2043.9|44
1655735400000|2022-06-20 14:30:00|2050.1|2044.1|2055.4|2049.4|2056.9|2050.9|2049.9|2043.9|40
1655735700000|2022-06-20 14:35:00|2055.6|2049.6|2058.9|2052.9|2059.3|2053.3|2055.4|2049.4|66
1655736000000|2022-06-20 14:40:00|2059.6|2053.6|2059.1|2053.1|2061.6|2055.6|2057.6|2051.6|60
1655736300000|2022-06-20 14:45:00|2059.4|2053.4|2069.5|2063.5|2070.8|2064.8|2059.4|2053.4|45
1655736600000|2022-06-20 14:50:00|2069.6|2063.6|2072.5|2066.5|2075.6|2069.6|2064.6|2058.6|80
1655736900000|2022-06-20 14:55:00|2073|2067|2068.1|2062.1|2076.6|2070.6|2066|2060|153
1655737200000|2022-06-20 15:00:00|2069.1|2063.1|2061.9|2055.9|2069.9|2063.9|2061.4|2055.4|125
1655737500000|2022-06-20 15:05:00|2062.6|2056.6|2062.6|2056.6|2070.3|2064.3|2058.1|2052.1|145
1655737800000|2022-06-20 15:10:00|2062.4|2056.4|2072.5|2066.5|2072.5|2066.5|2062.4|2056.4|41
1655738100000|2022-06-20 15:15:00|2072.9|2066.9|2071.5|2065.5|2076|2070|2067.4|2061.4|104
1655738400000|2022-06-20 15:20:00|2069.5|2063.5|2074.1|2068.1|2074.1|2068.1|2069.4|2063.4|48
1655738700000|2022-06-20 15:25:00|2074.4|2068.4|2079.6|2073.6|2080.9|2074.9|2074.4|2068.4|83
1655739000000|2022-06-20 15:30:00|2080.1|2074.1|2087.1|2081.1|2087.1|2081.1|2079.1|2073.1|56
1655739300000|2022-06-20 15:35:00|2087.4|2081.4|2088.4|2082.4|2089.1|2083.1|2086.9|2080.9|71
1655739600000|2022-06-20 15:40:00|2088.6|2082.6|2089.9|2083.9|2090.1|2084.1|2087.9|2081.9|61
1655739900000|2022-06-20 15:45:00|2090.4|2084.4|2089.6|2083.6|2091.9|2085.9|2089.6|2083.6|37
1655740200000|2022-06-20 15:50:00|2089.9|2083.9|2091.9|2085.9|2093.9|2087.9|2089.6|2083.6|28
1655740500000|2022-06-20 15:55:00|2091.6|2085.6|2091.4|2085.4|2093.4|2087.4|2091.4|2085.4|53
1655740800000|2022-06-20 16:00:00|2091.1|2085.1|2092.9|2086.9|2093.6|2087.6|2090.6|2084.6|44
1655741100000|2022-06-20 16:05:00|2093.1|2087.1|2091.6|2085.6|2094.4|2088.4|2091.4|2085.4|23
1655741400000|2022-06-20 16:10:00|2091.9|2085.9|2091.1|2085.1|2092.4|2086.4|2090.9|2084.9|36
1655741700000|2022-06-20 16:15:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|21
1655742000000|2022-06-20 16:20:00|2091.1|2085.1|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|22
1655742300000|2022-06-20 16:25:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|7
1655742600000|2022-06-20 16:30:00|2090.9|2084.9|2092.9|2086.9|2093.1|2087.1|2090.9|2084.9|24
1655742900000|2022-06-20 16:35:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|12
1655743200000|2022-06-20 16:40:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655743500000|2022-06-20 16:45:00|2092.6|2086.6|2098.4|2092.4|2099.6|2093.6|2092.6|2086.6|42
1655743800000|2022-06-20 16:50:00|2097.6|2091.6|2095.4|2089.4|2097.6|2091.6|2095.4|2089.4|5
1655744100000|2022-06-20 16:55:00|2095.5|2089.5|2101.5|2095.5|2101.6|2095.6|2095|2089|39
1655769600000|2022-06-21 00:00:00|2093.1|2087.1|2095.6|2089.6|2096.3|2090.3|2093.1|2087.1|14
1655769900000|2022-06-21 00:05:00|2095.8|2089.8|2100.5|2094.5|2100.5|2094.5|2095.8|2089.8|6
1655770200000|2022-06-21 00:10:00|2100.8|2094.8|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|5
1655770500000|2022-06-21 00:15:00|2101|2095|2099.3|2093.3|2101|2095|2099.3|2093.3|12
1655770800000|2022-06-21 00:20:00|2099.8|2093.8|2100.3|2094.3|2100.3|2094.3|2099.3|2093.3|4
1655771100000|2022-06-21 00:25:00|2100.5|2094.5|2100.3|2094.3|2100.8|2094.8|2100.3|2094.3|3
1655771400000|2022-06-21 00:30:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100.3|2094.3|11
1655771700000|2022-06-21 00:35:00|2100.3|2094.3|2099.8|2093.8|2100.5|2094.5|2099.8|2093.8|3
1655772000000|2022-06-21 00:40:00|2099.5|2093.5|2098|2092|2099.5|2093.5|2097.8|2091.8|19
1655772300000|2022-06-21 00:45:00|2098.3|2092.3|2099.8|2093.8|2100.3|2094.3|2098.3|2092.3|10
1655772600000|2022-06-21 00:50:00|2099.5|2093.5|2099.3|2093.3|2100|2094|2098.8|2092.8|7
1655772900000|2022-06-21 00:55:00|2099.5|2093.5|2100|2094|2100.5|2094.5|2099.5|2093.5|7
1655773200000|2022-06-21 01:00:00|2100.3|2094.3|2099|2093|2100.3|2094.3|2099|2093|51
1655773500000|2022-06-21 01:05:00|2099.3|2093.3|2097|2091|2099.5|2093.5|2096.5|2090.5|28
1655773800000|2022-06-21 01:10:00|2097.3|2091.3|2097.5|2091.5|2098|2092|2097.3|2091.3|17
1655774100000|2022-06-21 01:15:00|2098|2092|2099.3|2093.3|2099.3|2093.3|2097.5|2091.5|13
1655774400000|2022-06-21 01:20:00|2099|2093|2097.5|2091.5|2099|2093|2097.5|2091.5|33
1655774700000|2022-06-21 01:25:00|2097.8|2091.8|2099.3|2093.3|2099.3|2093.3|2097.5|2091.5|11
1655775000000|2022-06-21 01:30:00|2099|2093|2096.3|2090.3|2099|2093|2096|2090|9
1655775300000|2022-06-21 01:35:00|2096|2090|2096|2090|2096.3|2090.3|2095.8|2089.8|5
1655775600000|2022-06-21 01:40:00|2095.8|2089.8|2096|2090|2096.3|2090.3|2095.8|2089.8|4
1655775900000|2022-06-21 01:45:00|2096.3|2090.3|2096.5|2090.5|2097.5|2091.5|2095.5|2089.5|33
1655776200000|2022-06-21 01:50:00|2096.8|2090.8|2098|2092|2098|2092|2096.5|2090.5|40
1655776500000|2022-06-21 01:55:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2097|2091|10
1655776800000|2022-06-21 02:00:00|2098.5|2092.5|2097.8|2091.8|2098.5|2092.5|2097.5|2091.5|22
1655777100000|2022-06-21 02:05:00|2097.5|2091.5|2097|2091|2097.5|2091.5|2096.8|2090.8|5
1655777400000|2022-06-21 02:10:00|2096.8|2090.8|2095.5|2089.5|2096.8|2090.8|2095|2089|16
1655777700000|2022-06-21 02:15:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2094.8|2088.8|6
1655778000000|2022-06-21 02:20:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655778600000|2022-06-21 02:30:00|2095.3|2089.3|2093.8|2087.8|2095.5|2089.5|2093.5|2087.5|16
1655778900000|2022-06-21 02:35:00|2093.5|2087.5|2096|2090|2098.1|2092.1|2093.3|2087.3|54
1655779200000|2022-06-21 02:40:00|2095.8|2089.8|2095.8|2089.8|2096|2090|2095.8|2089.8|33
1655779500000|2022-06-21 02:45:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|20
1655779800000|2022-06-21 02:50:00|2096|2090|2095.8|2089.8|2096|2090|2095.5|2089.5|26
1655780100000|2022-06-21 02:55:00|2096|2090|2094.8|2088.8|2096|2090|2094.8|2088.8|14
1655780400000|2022-06-21 03:00:00|2095|2089|2094.3|2088.3|2095|2089|2094.3|2088.3|10
1655780700000|2022-06-21 03:05:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|11
1655781000000|2022-06-21 03:10:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1655781600000|2022-06-21 03:20:00|2095.3|2089.3|2099.8|2093.8|2100.5|2094.5|2095|2089|31
1655781900000|2022-06-21 03:25:00|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.3|2092.3|11
1655782500000|2022-06-21 03:35:00|2098.5|2092.5|2099.3|2093.3|2099.3|2093.3|2098.3|2092.3|8
1655782800000|2022-06-21 03:40:00|2099|2093|2098.8|2092.8|2099|2093|2098.5|2092.5|7
1655783400000|2022-06-21 03:50:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655784000000|2022-06-21 04:00:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655784300000|2022-06-21 04:05:00|2100|2094|2100.5|2094.5|2100.8|2094.8|2100|2094|4
1655784600000|2022-06-21 04:10:00|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|2
1655785200000|2022-06-21 04:20:00|2100|2094|2098.5|2092.5|2100|2094|2098.5|2092.5|5
1655785800000|2022-06-21 04:30:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2097.8|2091.8|4
1655786100000|2022-06-21 04:35:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|13
1655786400000|2022-06-21 04:40:00|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|5
1655786700000|2022-06-21 04:45:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|6
1655787300000|2022-06-21 04:55:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|6
1655787600000|2022-06-21 05:00:00|2098.3|2092.3|2098.3|2092.3|2098.5|2092.5|2098|2092|15
1655787900000|2022-06-21 05:05:00|2098|2092|2098|2092|2098|2092|2097.5|2091.5|9
1655788200000|2022-06-21 05:10:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655788500000|2022-06-21 05:15:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|8
1655788800000|2022-06-21 05:20:00|2097|2091|2098|2092|2098|2092|2096|2090|7
1655789100000|2022-06-21 05:25:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.3|2091.3|7
1655789400000|2022-06-21 05:30:00|2097.5|2091.5|2091.3|2085.3|2097.5|2091.5|2091.3|2085.3|28
1655789700000|2022-06-21 05:35:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1655790000000|2022-06-21 05:40:00|2091.3|2085.3|2088.8|2082.8|2091.3|2085.3|2088.3|2082.3|17
1655790300000|2022-06-21 05:45:00|2088.5|2082.5|2087.8|2081.8|2088.8|2082.8|2087.3|2081.3|23
1655790600000|2022-06-21 05:50:00|2087.5|2081.5|2084.6|2078.6|2087.8|2081.8|2084.5|2078.5|28
1655790900000|2022-06-21 05:55:00|2084.9|2078.9|2084.8|2078.8|2084.9|2078.9|2084.8|2078.8|2
1655791200000|2022-06-21 06:00:00|2085|2079|2083|2077|2088.5|2082.5|2080.5|2074.5|44
1655791500000|2022-06-21 06:05:00|2083.1|2077.1|2082.3|2076.3|2083.1|2077.1|2079.4|2073.4|54
1655791800000|2022-06-21 06:10:00|2082|2076|2080.8|2074.8|2082|2076|2080.5|2074.5|15
1655792100000|2022-06-21 06:15:00|2080.5|2074.5|2080.6|2074.6|2082|2076|2075.3|2069.3|51
1655792400000|2022-06-21 06:20:00|2080.8|2074.8|2082|2076|2083.5|2077.5|2080.5|2074.5|32
1655792700000|2022-06-21 06:25:00|2082.3|2076.3|2086.3|2080.3|2086.5|2080.5|2081.3|2075.3|46
1655793000000|2022-06-21 06:30:00|2086|2080|2087.8|2081.8|2088|2082|2084.8|2078.8|21
1655793300000|2022-06-21 06:35:00|2087.5|2081.5|2085|2079|2088.3|2082.3|2084.8|2078.8|24
1655793600000|2022-06-21 06:40:00|2084.8|2078.8|2083.8|2077.8|2084.8|2078.8|2082.3|2076.3|25
1655793900000|2022-06-21 06:45:00|2084|2078|2083.5|2077.5|2084.3|2078.3|2082.5|2076.5|20
1655794200000|2022-06-21 06:50:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083|2077|13
1655794500000|2022-06-21 06:55:00|2083.6|2077.6|2081.9|2075.9|2083.9|2077.9|2081.4|2075.4|18
1655794800000|2022-06-21 07:00:00|2082.1|2076.1|2081.4|2075.4|2083.6|2077.6|2080.9|2074.9|55
1655795100000|2022-06-21 07:05:00|2081.6|2075.6|2084.4|2078.4|2084.4|2078.4|2081.6|2075.6|16
1655795400000|2022-06-21 07:10:00|2086.4|2080.4|2088.9|2082.9|2089.1|2083.1|2086.4|2080.4|10
1655795700000|2022-06-21 07:15:00|2089.6|2083.6|2095.4|2089.4|2095.4|2089.4|2089.5|2083.5|55
1655796000000|2022-06-21 07:20:00|2095.6|2089.6|2101.6|2095.6|2103.1|2097.1|2094.4|2088.4|54
1655796300000|2022-06-21 07:25:00|2101.9|2095.9|2100.9|2094.9|2102.1|2096.1|2099.1|2093.1|21
1655796600000|2022-06-21 07:30:00|2101.1|2095.1|2101.1|2095.1|2101.9|2095.9|2099.6|2093.6|22
1655796900000|2022-06-21 07:35:00|2101.4|2095.4|2108.1|2102.1|2108.4|2102.4|2101.4|2095.4|45
1655797200000|2022-06-21 07:40:00|2107.6|2101.6|2110.4|2104.4|2110.6|2104.6|2106.9|2100.9|30
1655797500000|2022-06-21 07:45:00|2110.6|2104.6|2111.9|2105.9|2114.9|2108.9|2110.6|2104.6|23
1655797800000|2022-06-21 07:50:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2106.6|2100.6|44
1655798100000|2022-06-21 07:55:00|2112.1|2106.1|2107.4|2101.4|2112.1|2106.1|2106.4|2100.4|23
1655798400000|2022-06-21 08:00:00|2107.6|2101.6|2103.1|2097.1|2107.6|2101.6|2103.1|2097.1|36
1655798700000|2022-06-21 08:05:00|2103.9|2097.9|2103.6|2097.6|2106.1|2100.1|2101.4|2095.4|25
1655799000000|2022-06-21 08:10:00|2103.9|2097.9|2103.1|2097.1|2104.4|2098.4|2102.9|2096.9|8
1655799300000|2022-06-21 08:15:00|2103.4|2097.4|2111.9|2105.9|2112.1|2106.1|2103.4|2097.4|50
1655799600000|2022-06-21 08:20:00|2111.4|2105.4|2111.6|2105.6|2112.1|2106.1|2110.9|2104.9|18
1655799900000|2022-06-21 08:25:00|2112.4|2106.4|2113.6|2107.6|2118.6|2112.6|2112.4|2106.4|41
1655800200000|2022-06-21 08:30:00|2113.4|2107.4|2114.4|2108.4|2114.4|2108.4|2109.6|2103.6|29
1655800500000|2022-06-21 08:35:00|2115.6|2109.6|2117.9|2111.9|2118.6|2112.6|2115.6|2109.6|28
1655800800000|2022-06-21 08:40:00|2117.4|2111.4|2108.1|2102.1|2117.4|2111.4|2108.1|2102.1|46
1655801100000|2022-06-21 08:45:00|2107.9|2101.9|2104.9|2098.9|2108.4|2102.4|2104.9|2098.9|30
1655801400000|2022-06-21 08:50:00|2105.1|2099.1|2105.9|2099.9|2106.4|2100.4|2104.6|2098.6|28
1655801700000|2022-06-21 08:55:00|2105.6|2099.6|2107.6|2101.6|2107.6|2101.6|2104.6|2098.6|16
1655802000000|2022-06-21 09:00:00|2107.4|2101.4|2107.6|2101.6|2108.6|2102.6|2107.1|2101.1|9
1655802300000|2022-06-21 09:05:00|2107.4|2101.4|2112.1|2106.1|2112.1|2106.1|2106.9|2100.9|10
1655802600000|2022-06-21 09:10:00|2111.9|2105.9|2109.4|2103.4|2112.1|2106.1|2109.4|2103.4|14
1655802900000|2022-06-21 09:15:00|2109.6|2103.6|2111.4|2105.4|2112.1|2106.1|2109.4|2103.4|11
1655803200000|2022-06-21 09:20:00|2111.6|2105.6|2110.9|2104.9|2111.6|2105.6|2110.9|2104.9|4
1655803500000|2022-06-21 09:25:00|2111.1|2105.1|2112.4|2106.4|2112.6|2106.6|2111.1|2105.1|11
1655803800000|2022-06-21 09:30:00|2112.1|2106.1|2107.5|2101.5|2112.1|2106.1|2107.5|2101.5|15
1655804100000|2022-06-21 09:35:00|2107.4|2101.4|2103.1|2097.1|2107.4|2101.4|2103.1|2097.1|24
1655804400000|2022-06-21 09:40:00|2103.4|2097.4|2103.9|2097.9|2104.6|2098.6|2101.1|2095.1|27
1655804700000|2022-06-21 09:45:00|2104.1|2098.1|2105.9|2099.9|2106.4|2100.4|2103.4|2097.4|16
1655805000000|2022-06-21 09:50:00|2105.6|2099.6|2108.1|2102.1|2108.1|2102.1|2104.9|2098.9|19
1655805300000|2022-06-21 09:55:00|2108.4|2102.4|2106.1|2100.1|2108.6|2102.6|2105.1|2099.1|15
1655805600000|2022-06-21 10:00:00|2106.4|2100.4|2108.1|2102.1|2108.1|2102.1|2106.4|2100.4|10
1655805900000|2022-06-21 10:05:00|2108.6|2102.6|2106.1|2100.1|2109.6|2103.6|2105.9|2099.9|16
1655806200000|2022-06-21 10:10:00|2105.9|2099.9|2101.1|2095.1|2105.9|2099.9|2097.4|2091.4|27
1655806500000|2022-06-21 10:15:00|2101.5|2095.5|2099.6|2093.6|2102.6|2096.6|2099.4|2093.4|13
1655806800000|2022-06-21 10:20:00|2099.9|2093.9|2096.6|2090.6|2102.6|2096.6|2096.6|2090.6|22
1655807100000|2022-06-21 10:25:00|2096.4|2090.4|2100.1|2094.1|2102.1|2096.1|2095.9|2089.9|21
1655807400000|2022-06-21 10:30:00|2099.6|2093.6|2098.4|2092.4|2100.4|2094.4|2096.6|2090.6|25
1655807700000|2022-06-21 10:35:00|2098.6|2092.6|2097.4|2091.4|2099.4|2093.4|2095.6|2089.6|19
1655808000000|2022-06-21 10:40:00|2097.1|2091.1|2094.4|2088.4|2098.1|2092.1|2093.6|2087.6|30
1655808300000|2022-06-21 10:45:00|2094.6|2088.6|2095.6|2089.6|2096.1|2090.1|2093.9|2087.9|21
1655808600000|2022-06-21 10:50:00|2095.4|2089.4|2096.4|2090.4|2099.4|2093.4|2095.4|2089.4|28
1655808900000|2022-06-21 10:55:00|2095.9|2089.9|2097.9|2091.9|2098.4|2092.4|2095.9|2089.9|18
1655809200000|2022-06-21 11:00:00|2098.1|2092.1|2097.1|2091.1|2098.1|2092.1|2096.4|2090.4|7
1655809500000|2022-06-21 11:05:00|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|6
1655809800000|2022-06-21 11:10:00|2095.6|2089.6|2093.4|2087.4|2095.6|2089.6|2091.9|2085.9|15
1655810100000|2022-06-21 11:15:00|2093.1|2087.1|2093.9|2087.9|2094.6|2088.6|2092.9|2086.9|11
1655810400000|2022-06-21 11:20:00|2093.6|2087.6|2093.4|2087.4|2093.9|2087.9|2092.1|2086.1|15
1655810700000|2022-06-21 11:25:00|2093.6|2087.6|2091.9|2085.9|2094.6|2088.6|2091.9|2085.9|16
1655811000000|2022-06-21 11:30:00|2092.4|2086.4|2091.6|2085.6|2093.1|2087.1|2091.6|2085.6|13
1655811300000|2022-06-21 11:35:00|2091.9|2085.9|2090.1|2084.1|2093.6|2087.6|2089.6|2083.6|20
1655811600000|2022-06-21 11:40:00|2089.9|2083.9|2083.3|2077.3|2089.9|2083.9|2080.1|2074.1|71
1655811900000|2022-06-21 11:45:00|2083.4|2077.4|2078.9|2072.9|2084.9|2078.9|2077.1|2071.1|73
1655812200000|2022-06-21 11:50:00|2078.4|2072.4|2084.9|2078.9|2084.9|2078.9|2078.4|2072.4|35
1655812500000|2022-06-21 11:55:00|2085.1|2079.1|2083.6|2077.6|2086.9|2080.9|2082.1|2076.1|19
1655812800000|2022-06-21 12:00:00|2083.4|2077.4|2082.9|2076.9|2084.4|2078.4|2082.1|2076.1|33
1655813100000|2022-06-21 12:05:00|2083.1|2077.1|2083.4|2077.4|2085.9|2079.9|2082.6|2076.6|22
1655813400000|2022-06-21 12:10:00|2083.1|2077.1|2079.6|2073.6|2085.1|2079.1|2079.1|2073.1|36
1655813700000|2022-06-21 12:15:00|2079.4|2073.4|2082.6|2076.6|2082.9|2076.9|2078.9|2072.9|52
1655814000000|2022-06-21 12:20:00|2082.9|2076.9|2084.4|2078.4|2084.4|2078.4|2080.4|2074.4|42
1655814300000|2022-06-21 12:25:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2080.9|2074.9|46
1655814600000|2022-06-21 12:30:00|2084.6|2078.6|2082.4|2076.4|2087.4|2081.4|2081.1|2075.1|65
1655814900000|2022-06-21 12:35:00|2082.1|2076.1|2076.6|2070.6|2082.1|2076.1|2074.1|2068.1|40
1655815200000|2022-06-21 12:40:00|2076.4|2070.4|2074.1|2068.1|2076.4|2070.4|2072.1|2066.1|76
1655815500000|2022-06-21 12:45:00|2074.4|2068.4|2074.1|2068.1|2076.6|2070.6|2072.6|2066.6|45
1655815800000|2022-06-21 12:50:00|2074.4|2068.4|2072.6|2066.6|2075.6|2069.6|2072.1|2066.1|40
1655816100000|2022-06-21 12:55:00|2073.1|2067.1|2068.9|2062.9|2074.1|2068.1|2067.1|2061.1|54
1655816400000|2022-06-21 13:00:00|2068.6|2062.6|2075.1|2069.1|2078.1|2072.1|2067.4|2061.4|123
1655816700000|2022-06-21 13:05:00|2075.4|2069.4|2077.6|2071.6|2078.1|2072.1|2074.9|2068.9|55
1655817000000|2022-06-21 13:10:00|2077.9|2071.9|2076.4|2070.4|2079.4|2073.4|2076.1|2070.1|38
1655817300000|2022-06-21 13:15:00|2076.1|2070.1|2076.1|2070.1|2076.6|2070.6|2073.6|2067.6|28
1655817600000|2022-06-21 13:20:00|2075.9|2069.9|2077.6|2071.6|2077.9|2071.9|2075.6|2069.6|5
1655817900000|2022-06-21 13:25:00|2077.4|2071.4|2081.1|2075.1|2081.9|2075.9|2075.9|2069.9|22
1655818200000|2022-06-21 13:30:00|2081.4|2075.4|2083.4|2077.4|2084.1|2078.1|2081.1|2075.1|46
1655818500000|2022-06-21 13:35:00|2083.6|2077.6|2086.4|2080.4|2086.4|2080.4|2081.6|2075.6|42
1655818800000|2022-06-21 13:40:00|2086.6|2080.6|2087.4|2081.4|2088.1|2082.1|2083.9|2077.9|37
1655819100000|2022-06-21 13:45:00|2087.6|2081.6|2083.1|2077.1|2087.6|2081.6|2082.6|2076.6|60
1655819400000|2022-06-21 13:50:00|2083.4|2077.4|2085.4|2079.4|2085.6|2079.6|2080.1|2074.1|70
1655819700000|2022-06-21 13:55:00|2085.1|2079.1|2085.6|2079.6|2085.9|2079.9|2084.9|2078.9|19
1655820000000|2022-06-21 14:00:00|2085.9|2079.9|2084.1|2078.1|2087.4|2081.4|2083.9|2077.9|38
1655820300000|2022-06-21 14:05:00|2084.6|2078.6|2088.1|2082.1|2088.4|2082.4|2084.6|2078.6|20
1655820600000|2022-06-21 14:10:00|2087.9|2081.9|2088.1|2082.1|2088.6|2082.6|2087.1|2081.1|22
1655820900000|2022-06-21 14:15:00|2087.9|2081.9|2087.4|2081.4|2087.9|2081.9|2085.1|2079.1|33
1655821200000|2022-06-21 14:20:00|2087.6|2081.6|2087.1|2081.1|2089.1|2083.1|2087.1|2081.1|33
1655821500000|2022-06-21 14:25:00|2087.4|2081.4|2081.1|2075.1|2087.4|2081.4|2080.6|2074.6|26
1655821800000|2022-06-21 14:30:00|2081.4|2075.4|2082.4|2076.4|2082.9|2076.9|2077.6|2071.6|53
1655822100000|2022-06-21 14:35:00|2082.6|2076.6|2082.9|2076.9|2084.9|2078.9|2081.6|2075.6|23
1655822400000|2022-06-21 14:40:00|2082.6|2076.6|2081.4|2075.4|2083.9|2077.9|2080.6|2074.6|33
1655822700000|2022-06-21 14:45:00|2081.6|2075.6|2077.6|2071.6|2081.6|2075.6|2076.6|2070.6|43
1655823000000|2022-06-21 14:50:00|2077.4|2071.4|2072.1|2066.1|2077.4|2071.4|2071.9|2065.9|36
1655823300000|2022-06-21 14:55:00|2072.4|2066.4|2076.4|2070.4|2076.4|2070.4|2071.9|2065.9|30
1655823600000|2022-06-21 15:00:00|2076.1|2070.1|2077.9|2071.9|2081.4|2075.4|2075.6|2069.6|59
1655823900000|2022-06-21 15:05:00|2076.6|2070.6|2079.4|2073.4|2079.4|2073.4|2076.6|2070.6|51
1655824200000|2022-06-21 15:10:00|2079.6|2073.6|2069.9|2063.9|2079.6|2073.6|2069.6|2063.6|71
1655824500000|2022-06-21 15:15:00|2069.6|2063.6|2071.1|2065.1|2073|2067|2064.1|2058.1|178
1655824800000|2022-06-21 15:20:00|2070.9|2064.9|2069.6|2063.6|2073.4|2067.4|2069.6|2063.6|43
1655825100000|2022-06-21 15:25:00|2069.4|2063.4|2068.9|2062.9|2070.9|2064.9|2068.6|2062.6|30
1655825400000|2022-06-21 15:30:00|2068.6|2062.6|2064.6|2058.6|2068.9|2062.9|2064.4|2058.4|59
1655825700000|2022-06-21 15:35:00|2065.4|2059.4|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|17
1655826000000|2022-06-21 15:40:00|2065.6|2059.6|2067.1|2061.1|2067.4|2061.4|2064.9|2058.9|11
1655826300000|2022-06-21 15:45:00|2067.4|2061.4|2069.9|2063.9|2070.1|2064.1|2067.4|2061.4|26
1655826600000|2022-06-21 15:50:00|2070.1|2064.1|2071.4|2065.4|2071.4|2065.4|2070.1|2064.1|9
1655826900000|2022-06-21 15:55:00|2071.6|2065.6|2069.6|2063.6|2072.6|2066.6|2068.6|2062.6|47
1655827200000|2022-06-21 16:00:00|2069.4|2063.4|2068.4|2062.4|2069.4|2063.4|2066.6|2060.6|19
1655827500000|2022-06-21 16:05:00|2068.6|2062.6|2069.1|2063.1|2069.9|2063.9|2068.6|2062.6|29
1655827800000|2022-06-21 16:10:00|2069.4|2063.4|2070.6|2064.6|2070.9|2064.9|2069.4|2063.4|21
1655828100000|2022-06-21 16:15:00|2070.9|2064.9|2074.1|2068.1|2074.1|2068.1|2070.4|2064.4|35
1655828400000|2022-06-21 16:20:00|2073.9|2067.9|2074.1|2068.1|2074.6|2068.6|2073.1|2067.1|24
1655828700000|2022-06-21 16:25:00|2074.4|2068.4|2075.6|2069.6|2075.6|2069.6|2074.1|2068.1|11
1655829000000|2022-06-21 16:30:00|2075.9|2069.9|2075.9|2069.9|2076.1|2070.1|2075.6|2069.6|47
1655829300000|2022-06-21 16:35:00|2075.6|2069.6|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|11
1655829600000|2022-06-21 16:40:00|2075.9|2069.9|2072.6|2066.6|2076.1|2070.1|2072.6|2066.6|44
1655829900000|2022-06-21 16:45:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2072.4|2066.4|15
1655830200000|2022-06-21 16:50:00|2073.9|2067.9|2075.4|2069.4|2075.4|2069.4|2073.6|2067.6|19
1655830500000|2022-06-21 16:55:00|2075.6|2069.6|2078|2072|2078.4|2072.4|2073.4|2067.4|62
1655856000000|2022-06-22 00:00:00|2061.9|2055.9|2060.9|2054.9|2061.9|2055.9|2058.9|2052.9|15
1655856300000|2022-06-22 00:05:00|2061.3|2055.3|2058.6|2052.6|2064.1|2058.1|2058.4|2052.4|24
1655856600000|2022-06-22 00:10:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655856900000|2022-06-22 00:15:00|2059|2053|2059.5|2053.5|2060.8|2054.8|2058.5|2052.5|19
1655857200000|2022-06-22 00:20:00|2059.8|2053.8|2059.8|2053.8|2060|2054|2059.5|2053.5|12
1655857500000|2022-06-22 00:25:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|4
1655857800000|2022-06-22 00:30:00|2060|2054|2059.3|2053.3|2060|2054|2059.3|2053.3|8
1655858100000|2022-06-22 00:35:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655858400000|2022-06-22 00:40:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655859000000|2022-06-22 00:50:00|2059.5|2053.5|2059|2053|2060|2054|2059|2053|5
1655859300000|2022-06-22 00:55:00|2059.3|2053.3|2060.5|2054.5|2061|2055|2059.3|2053.3|5
1655859600000|2022-06-22 01:00:00|2060.8|2054.8|2059.3|2053.3|2061|2055|2058|2052|48
1655859900000|2022-06-22 01:05:00|2059|2053|2060.3|2054.3|2061|2055|2059|2053|22
1655860200000|2022-06-22 01:10:00|2060|2054|2058.8|2052.8|2060.3|2054.3|2058|2052|30
1655860500000|2022-06-22 01:15:00|2058.5|2052.5|2059.5|2053.5|2061|2055|2058.5|2052.5|21
1655860800000|2022-06-22 01:20:00|2059.3|2053.3|2060|2054|2060|2054|2058.5|2052.5|5
1655861100000|2022-06-22 01:25:00|2059.8|2053.8|2060.5|2054.5|2062.8|2056.8|2059.8|2053.8|19
1655861400000|2022-06-22 01:30:00|2060.3|2054.3|2059.3|2053.3|2060.3|2054.3|2058.5|2052.5|7
1655861700000|2022-06-22 01:35:00|2058.8|2052.8|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|9
1655862000000|2022-06-22 01:40:00|2059.5|2053.5|2055.5|2049.5|2059.5|2053.5|2054.8|2048.8|20
1655862300000|2022-06-22 01:45:00|2055.8|2049.8|2059|2053|2059|2053|2055.8|2049.8|22
1655862600000|2022-06-22 01:50:00|2058.8|2052.8|2058.5|2052.5|2059|2053|2058.3|2052.3|8
1655862900000|2022-06-22 01:55:00|2059|2053|2060.3|2054.3|2060.5|2054.5|2058.5|2052.5|9
1655863200000|2022-06-22 02:00:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|7
1655863500000|2022-06-22 02:05:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2059.8|2053.8|6
1655863800000|2022-06-22 02:10:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060|2054|9
1655864400000|2022-06-22 02:20:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655864700000|2022-06-22 02:25:00|2059.8|2053.8|2059.8|2053.8|2060|2054|2059.8|2053.8|5
1655865000000|2022-06-22 02:30:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655865300000|2022-06-22 02:35:00|2060|2054|2061.5|2055.5|2061.5|2055.5|2060|2054|27
1655865600000|2022-06-22 02:40:00|2061.8|2055.8|2060.8|2054.8|2061.8|2055.8|2060.3|2054.3|17
1655865900000|2022-06-22 02:45:00|2060.5|2054.5|2061|2055|2061|2055|2060.5|2054.5|3
1655866800000|2022-06-22 03:00:00|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|8
1655867100000|2022-06-22 03:05:00|2061|2055|2061|2055|2061.3|2055.3|2060.8|2054.8|15
1655867400000|2022-06-22 03:10:00|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|7
1655867700000|2022-06-22 03:15:00|2061.5|2055.5|2062|2056|2062|2056|2061.5|2055.5|3
1655868000000|2022-06-22 03:20:00|2062.3|2056.3|2062.8|2056.8|2063|2057|2062.3|2056.3|9
1655868300000|2022-06-22 03:25:00|2062.5|2056.5|2061.5|2055.5|2063|2057|2061.5|2055.5|6
1655868600000|2022-06-22 03:30:00|2061.8|2055.8|2062|2056|2063|2057|2061.8|2055.8|6
1655868900000|2022-06-22 03:35:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655869500000|2022-06-22 03:45:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655869800000|2022-06-22 03:50:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655870100000|2022-06-22 03:55:00|2061|2055|2061.3|2055.3|2061.5|2055.5|2061|2055|5
1655870400000|2022-06-22 04:00:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1655870700000|2022-06-22 04:05:00|2060.8|2054.8|2061.8|2055.8|2062|2056|2060.8|2054.8|10
1655871000000|2022-06-22 04:10:00|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|18
1655871600000|2022-06-22 04:20:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061|2055|5
1655871900000|2022-06-22 04:25:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1655872500000|2022-06-22 04:35:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655872800000|2022-06-22 04:40:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1655873100000|2022-06-22 04:45:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|2
1655873400000|2022-06-22 04:50:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|4
1655873700000|2022-06-22 04:55:00|2061|2055|2061|2055|2061.3|2055.3|2061|2055|5
1655874000000|2022-06-22 05:00:00|2060.8|2054.8|2059.8|2053.8|2061|2055|2059.5|2053.5|8
1655874300000|2022-06-22 05:05:00|2059.5|2053.5|2057.8|2051.8|2059.8|2053.8|2057.8|2051.8|6
1655874600000|2022-06-22 05:10:00|2057.3|2051.3|2058.3|2052.3|2058.8|2052.8|2057.3|2051.3|6
1655874900000|2022-06-22 05:15:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1655875500000|2022-06-22 05:25:00|2057.5|2051.5|2057.8|2051.8|2058|2052|2057.5|2051.5|4
1655875800000|2022-06-22 05:30:00|2058|2052|2055.3|2049.3|2058|2052|2055.1|2049.1|9
1655876100000|2022-06-22 05:35:00|2055|2049|2059.3|2053.3|2059.9|2053.9|2055|2049|22
1655876400000|2022-06-22 05:40:00|2059|2053|2056.8|2050.8|2059|2053|2056.5|2050.5|18
1655876700000|2022-06-22 05:45:00|2056.5|2050.5|2055.8|2049.8|2056.5|2050.5|2055.5|2049.5|5
1655877000000|2022-06-22 05:50:00|2055.5|2049.5|2054|2048|2055.5|2049.5|2054|2048|7
1655877300000|2022-06-22 05:55:00|2053.5|2047.5|2051.5|2045.5|2054|2048|2051.4|2045.4|7
1655877600000|2022-06-22 06:00:00|2051.3|2045.3|2052|2046|2052.3|2046.3|2051.3|2045.3|19
1655877900000|2022-06-22 06:05:00|2052.3|2046.3|2048.9|2042.9|2053|2047|2048.9|2042.9|30
1655878200000|2022-06-22 06:10:00|2049|2043|2046.5|2040.5|2049|2043|2046.5|2040.5|14
1655878500000|2022-06-22 06:15:00|2046.8|2040.8|2047.3|2041.3|2049.3|2043.3|2046.5|2040.5|37
1655878800000|2022-06-22 06:20:00|2047|2041|2047.3|2041.3|2049|2043|2047|2041|19
1655879100000|2022-06-22 06:25:00|2048|2042|2050.5|2044.5|2050.8|2044.8|2047.3|2041.3|24
1655879400000|2022-06-22 06:30:00|2050.3|2044.3|2050.8|2044.8|2051.3|2045.3|2049|2043|31
1655879700000|2022-06-22 06:35:00|2050.5|2044.5|2047.3|2041.3|2050.8|2044.8|2045.1|2039.1|38
1655880000000|2022-06-22 06:40:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2046|2040|30
1655880300000|2022-06-22 06:45:00|2046.8|2040.8|2047.3|2041.3|2048.5|2042.5|2045.8|2039.8|13
1655880600000|2022-06-22 06:50:00|2047|2041|2048.8|2042.8|2048.8|2042.8|2045.8|2039.8|11
1655880900000|2022-06-22 06:55:00|2049|2043|2049.8|2043.8|2051.5|2045.5|2048.4|2042.4|42
1655881200000|2022-06-22 07:00:00|2049.6|2043.6|2047.6|2041.6|2050.8|2044.8|2047.1|2041.1|44
1655881500000|2022-06-22 07:05:00|2047.4|2041.4|2048.3|2042.3|2048.6|2042.6|2045.1|2039.1|43
1655881800000|2022-06-22 07:10:00|2048.1|2042.1|2053.6|2047.6|2053.9|2047.9|2046.1|2040.1|66
1655882100000|2022-06-22 07:15:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2052.4|2046.4|51
1655882400000|2022-06-22 07:20:00|2053.9|2047.9|2046.4|2040.4|2054.1|2048.1|2046.3|2040.3|50
1655882700000|2022-06-22 07:25:00|2046.9|2040.9|2048.9|2042.9|2049|2043|2045.9|2039.9|28
1655883000000|2022-06-22 07:30:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2046.9|2040.9|40
1655883300000|2022-06-22 07:35:00|2048.1|2042.1|2047.4|2041.4|2048.4|2042.4|2045.6|2039.6|20
1655883600000|2022-06-22 07:40:00|2047.1|2041.1|2042.4|2036.4|2047.1|2041.1|2041.5|2035.5|29
1655883900000|2022-06-22 07:45:00|2042.6|2036.6|2044.4|2038.4|2045.4|2039.4|2042.1|2036.1|32
1655884200000|2022-06-22 07:50:00|2044.1|2038.1|2043.9|2037.9|2045.6|2039.6|2043.9|2037.9|22
1655884500000|2022-06-22 07:55:00|2043.6|2037.6|2043.1|2037.1|2044.9|2038.9|2043.1|2037.1|22
1655884800000|2022-06-22 08:00:00|2043.4|2037.4|2041.4|2035.4|2044.9|2038.9|2041.4|2035.4|35
1655885100000|2022-06-22 08:05:00|2041.1|2035.1|2042.4|2036.4|2043.1|2037.1|2041.1|2035.1|21
1655885400000|2022-06-22 08:10:00|2042.6|2036.6|2041.6|2035.6|2046.9|2040.9|2041.6|2035.6|60
1655885700000|2022-06-22 08:15:00|2041.9|2035.9|2043.4|2037.4|2044.9|2038.9|2041.9|2035.9|24
1655886000000|2022-06-22 08:20:00|2043.1|2037.1|2036.6|2030.6|2043.1|2037.1|2036.4|2030.4|22
1655886300000|2022-06-22 08:25:00|2036.9|2030.9|2030.6|2024.6|2039.1|2033.1|2030.6|2024.6|33
1655886600000|2022-06-22 08:30:00|2030.4|2024.4|2023.9|2017.9|2032.9|2026.9|2023.8|2017.8|55
1655886900000|2022-06-22 08:35:00|2023.8|2017.8|2022.6|2016.6|2025.3|2019.3|2020.8|2014.8|63
1655887200000|2022-06-22 08:40:00|2022.4|2016.4|2023.1|2017.1|2024.9|2018.9|2022.1|2016.1|30
1655887500000|2022-06-22 08:45:00|2022.9|2016.9|2024.1|2018.1|2024.9|2018.9|2022.9|2016.9|20
1655887800000|2022-06-22 08:50:00|2024.4|2018.4|2022.1|2016.1|2026.4|2020.4|2021.6|2015.6|19
1655888100000|2022-06-22 08:55:00|2023.1|2017.1|2020.4|2014.4|2024.1|2018.1|2019.4|2013.4|35
1655888400000|2022-06-22 09:00:00|2020.6|2014.6|2020.9|2014.9|2022.9|2016.9|2020.6|2014.6|17
1655888700000|2022-06-22 09:05:00|2021.1|2015.1|2021.9|2015.9|2024.4|2018.4|2020.4|2014.4|19
1655889000000|2022-06-22 09:10:00|2022.1|2016.1|2023.4|2017.4|2024.1|2018.1|2022.1|2016.1|16
1655889300000|2022-06-22 09:15:00|2023.1|2017.1|2021.4|2015.4|2027.1|2021.1|2021.4|2015.4|40
1655889600000|2022-06-22 09:20:00|2021.1|2015.1|2021.1|2015.1|2022.6|2016.6|2021.1|2015.1|10
1655889900000|2022-06-22 09:25:00|2020.9|2014.9|2022.4|2016.4|2023.1|2017.1|2020.6|2014.6|17
1655890200000|2022-06-22 09:30:00|2021.4|2015.4|2020.1|2014.1|2021.6|2015.6|2020.1|2014.1|10
1655890500000|2022-06-22 09:35:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.9|2013.9|14
1655890800000|2022-06-22 09:40:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655891100000|2022-06-22 09:45:00|2020.1|2014.1|2019.6|2013.6|2020.4|2014.4|2019.6|2013.6|7
1655891400000|2022-06-22 09:50:00|2020.1|2014.1|2024.4|2018.4|2024.6|2018.6|2020.1|2014.1|22
1655891700000|2022-06-22 09:55:00|2024.1|2018.1|2024.4|2018.4|2025.4|2019.4|2022.4|2016.4|22
1655892000000|2022-06-22 10:00:00|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2023.4|2017.4|5
1655892300000|2022-06-22 10:05:00|2023.4|2017.4|2024.9|2018.9|2025.9|2019.9|2022.6|2016.6|22
1655892600000|2022-06-22 10:10:00|2024.6|2018.6|2022.1|2016.1|2024.9|2018.9|2021.9|2015.9|32
1655892900000|2022-06-22 10:15:00|2021.9|2015.9|2021.9|2015.9|2023.6|2017.6|2021.9|2015.9|17
1655893200000|2022-06-22 10:20:00|2021.6|2015.6|2022.6|2016.6|2023.9|2017.9|2021.4|2015.4|19
1655893500000|2022-06-22 10:25:00|2022.4|2016.4|2022.1|2016.1|2023.4|2017.4|2021.9|2015.9|14
1655893800000|2022-06-22 10:30:00|2021.9|2015.9|2022.1|2016.1|2022.9|2016.9|2021.4|2015.4|15
1655894100000|2022-06-22 10:35:00|2022.4|2016.4|2025.1|2019.1|2025.1|2019.1|2022.4|2016.4|19
1655894400000|2022-06-22 10:40:00|2024.9|2018.9|2027.6|2021.6|2027.9|2021.9|2024.9|2018.9|24
1655894700000|2022-06-22 10:45:00|2027.9|2021.9|2025.4|2019.4|2027.9|2021.9|2024.9|2018.9|16
1655895000000|2022-06-22 10:50:00|2025.1|2019.1|2025.9|2019.9|2026.4|2020.4|2025.1|2019.1|10
1655895300000|2022-06-22 10:55:00|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2025.4|2019.4|7
1655895600000|2022-06-22 11:00:00|2025.4|2019.4|2025.6|2019.6|2025.9|2019.9|2025.4|2019.4|4
1655895900000|2022-06-22 11:05:00|2025.9|2019.9|2028.9|2022.9|2028.9|2022.9|2025.9|2019.9|9
1655896200000|2022-06-22 11:10:00|2030.1|2024.1|2029.4|2023.4|2030.4|2024.4|2028.6|2022.6|11
1655896500000|2022-06-22 11:15:00|2029.1|2023.1|2029.4|2023.4|2030.1|2024.1|2029.1|2023.1|12
1655896800000|2022-06-22 11:20:00|2029.1|2023.1|2029.4|2023.4|2029.9|2023.9|2029.1|2023.1|6
1655897100000|2022-06-22 11:25:00|2029.1|2023.1|2032.9|2026.9|2033.1|2027.1|2028.9|2022.9|32
1655897400000|2022-06-22 11:30:00|2032.6|2026.6|2033.6|2027.6|2034.6|2028.6|2032.6|2026.6|22
1655897700000|2022-06-22 11:35:00|2036.1|2030.1|2036.6|2030.6|2037.1|2031.1|2035.9|2029.9|14
1655898000000|2022-06-22 11:40:00|2036.4|2030.4|2034.6|2028.6|2036.9|2030.9|2034.1|2028.1|40
1655898300000|2022-06-22 11:45:00|2034.4|2028.4|2034.6|2028.6|2036.1|2030.1|2032.4|2026.4|93
1655898600000|2022-06-22 11:50:00|2034.9|2028.9|2041.4|2035.4|2041.8|2035.8|2034.8|2028.8|53
1655898900000|2022-06-22 11:55:00|2041.1|2035.1|2038.6|2032.6|2041.4|2035.4|2038.4|2032.4|16
1655899200000|2022-06-22 12:00:00|2039.1|2033.1|2039.6|2033.6|2040.1|2034.1|2037.4|2031.4|23
1655899500000|2022-06-22 12:05:00|2039.4|2033.4|2035.4|2029.4|2039.4|2033.4|2034.6|2028.6|27
1655899800000|2022-06-22 12:10:00|2035.1|2029.1|2035.6|2029.6|2038.1|2032.1|2035.1|2029.1|40
1655900100000|2022-06-22 12:15:00|2035.4|2029.4|2033.9|2027.9|2035.4|2029.4|2033.4|2027.4|31
1655900400000|2022-06-22 12:20:00|2034.1|2028.1|2034.9|2028.9|2035.6|2029.6|2033.9|2027.9|17
1655900700000|2022-06-22 12:25:00|2034.6|2028.6|2033.6|2027.6|2034.6|2028.6|2033.6|2027.6|9
1655901000000|2022-06-22 12:30:00|2033.4|2027.4|2028.1|2022.1|2033.4|2027.4|2028.1|2022.1|19
1655901300000|2022-06-22 12:35:00|2027.9|2021.9|2024.1|2018.1|2027.9|2021.9|2024.1|2018.1|19
1655901600000|2022-06-22 12:40:00|2022.9|2016.9|2025.6|2019.6|2025.6|2019.6|2022.9|2016.9|16
1655901900000|2022-06-22 12:45:00|2027.4|2021.4|2029.1|2023.1|2029.9|2023.9|2026.6|2020.6|27
1655902200000|2022-06-22 12:50:00|2029.4|2023.4|2030|2024|2032|2026|2026.6|2020.6|60
1655902500000|2022-06-22 12:55:00|2029.9|2023.9|2032.9|2026.9|2033.1|2027.1|2028.6|2022.6|64
1655902800000|2022-06-22 13:00:00|2033.1|2027.1|2027.6|2021.6|2037.3|2031.3|2027.6|2021.6|155
1655903100000|2022-06-22 13:05:00|2027.9|2021.9|2031.6|2025.6|2031.6|2025.6|2027.1|2021.1|67
1655903400000|2022-06-22 13:10:00|2031.9|2025.9|2034.1|2028.1|2035.1|2029.1|2031.9|2025.9|43
1655903700000|2022-06-22 13:15:00|2034.4|2028.4|2035.6|2029.6|2037.6|2031.6|2034.1|2028.1|65
1655904000000|2022-06-22 13:20:00|2035.9|2029.9|2033.9|2027.9|2036.1|2030.1|2033.4|2027.4|29
1655904300000|2022-06-22 13:25:00|2033.6|2027.6|2030.9|2024.9|2034.1|2028.1|2029.9|2023.9|26
1655904600000|2022-06-22 13:30:00|2030.4|2024.4|2032.6|2026.6|2035|2029|2030.1|2024.1|32
1655904900000|2022-06-22 13:35:00|2032.4|2026.4|2028.4|2022.4|2032.6|2026.6|2028.1|2022.1|51
1655905200000|2022-06-22 13:40:00|2028.6|2022.6|2028.6|2022.6|2029.1|2023.1|2027.9|2021.9|32
1655905500000|2022-06-22 13:45:00|2028.9|2022.9|2029.6|2023.6|2030.1|2024.1|2027.6|2021.6|44
1655905800000|2022-06-22 13:50:00|2029.4|2023.4|2032.6|2026.6|2033|2027|2028.4|2022.4|56
1655906100000|2022-06-22 13:55:00|2032.4|2026.4|2030.9|2024.9|2032.6|2026.6|2030.6|2024.6|44
1655906400000|2022-06-22 14:00:00|2031.1|2025.1|2032.1|2026.1|2032.1|2026.1|2029.9|2023.9|40
1655906700000|2022-06-22 14:05:00|2031.9|2025.9|2033.4|2027.4|2033.9|2027.9|2030.1|2024.1|40
1655907000000|2022-06-22 14:10:00|2033.6|2027.6|2033.4|2027.4|2033.9|2027.9|2030.9|2024.9|25
1655907300000|2022-06-22 14:15:00|2033.6|2027.6|2031.9|2025.9|2034.6|2028.6|2031.9|2025.9|47
1655907600000|2022-06-22 14:20:00|2032.1|2026.1|2031.1|2025.1|2032.4|2026.4|2030.6|2024.6|14
1655907900000|2022-06-22 14:25:00|2031.6|2025.6|2027.9|2021.9|2032.4|2026.4|2027.9|2021.9|29
1655908200000|2022-06-22 14:30:00|2027.6|2021.6|2026.6|2020.6|2029.9|2023.9|2025.9|2019.9|53
1655908500000|2022-06-22 14:35:00|2027.1|2021.1|2031.6|2025.6|2032.4|2026.4|2026.9|2020.9|31
1655908800000|2022-06-22 14:40:00|2031.4|2025.4|2031.6|2025.6|2032.6|2026.6|2029.9|2023.9|51
1655909100000|2022-06-22 14:45:00|2031.9|2025.9|2034.4|2028.4|2034.6|2028.6|2031.4|2025.4|21
1655909400000|2022-06-22 14:50:00|2034.6|2028.6|2038.1|2032.1|2038.1|2032.1|2034.6|2028.6|23
1655909700000|2022-06-22 14:55:00|2038.4|2032.4|2032.9|2026.9|2038.9|2032.9|2029.9|2023.9|49
1655910000000|2022-06-22 15:00:00|2032.6|2026.6|2024.4|2018.4|2032.6|2026.6|2022.4|2016.4|41
1655910300000|2022-06-22 15:05:00|2024.1|2018.1|2023.1|2017.1|2025.4|2019.4|2022.6|2016.6|38
1655910600000|2022-06-22 15:10:00|2023.4|2017.4|2022.1|2016.1|2024.6|2018.6|2022.1|2016.1|42
1655910900000|2022-06-22 15:15:00|2022.4|2016.4|2026.9|2020.9|2026.9|2020.9|2021.6|2015.6|121
1655911200000|2022-06-22 15:20:00|2026.4|2020.4|2024.9|2018.9|2026.4|2020.4|2024.1|2018.1|21
1655911500000|2022-06-22 15:25:00|2025.6|2019.6|2029.6|2023.6|2029.6|2023.6|2025.4|2019.4|88
1655911800000|2022-06-22 15:30:00|2029.4|2023.4|2024.1|2018.1|2030.4|2024.4|2023.6|2017.6|42
1655912100000|2022-06-22 15:35:00|2023.9|2017.9|2021.1|2015.1|2023.9|2017.9|2020.1|2014.1|36
1655912400000|2022-06-22 15:40:00|2020.9|2014.9|2022.1|2016.1|2022.9|2016.9|2020.1|2014.1|62
1655912700000|2022-06-22 15:45:00|2022.4|2016.4|2026.4|2020.4|2026.6|2020.6|2022.4|2016.4|30
1655913000000|2022-06-22 15:50:00|2026.1|2020.1|2022.9|2016.9|2026.1|2020.1|2022.9|2016.9|25
1655913300000|2022-06-22 15:55:00|2022.6|2016.6|2021.4|2015.4|2022.6|2016.6|2021.1|2015.1|28
1655913600000|2022-06-22 16:00:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|2
1655913900000|2022-06-22 16:05:00|2021.6|2015.6|2021.4|2015.4|2022.1|2016.1|2021.4|2015.4|6
1655914200000|2022-06-22 16:10:00|2021.6|2015.6|2021.6|2015.6|2022.4|2016.4|2021.1|2015.1|19
1655914500000|2022-06-22 16:15:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.6|2015.6|26
1655914800000|2022-06-22 16:20:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.9|2014.9|45
1655915100000|2022-06-22 16:25:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|7
1655915400000|2022-06-22 16:30:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655915700000|2022-06-22 16:35:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2018.6|2012.6|15
1655916000000|2022-06-22 16:40:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|20
1655916300000|2022-06-22 16:45:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|21
1655916600000|2022-06-22 16:50:00|2020.4|2014.4|2019.9|2013.9|2020.4|2014.4|2016.6|2010.6|22
1655916900000|2022-06-22 16:55:00|2019.8|2013.8|2015.6|2009.6|2020|2014|2015.6|2009.6|58
1655942400000|2022-06-23 00:00:00|2032.6|2026.6|2034.1|2028.1|2034.3|2028.3|2032.6|2026.6|4
1655942700000|2022-06-23 00:05:00|2034.3|2028.3|2032.9|2026.9|2034.3|2028.3|2031|2025|21
1655943000000|2022-06-23 00:10:00|2033|2027|2033|2027|2033.3|2027.3|2032.8|2026.8|9
1655943300000|2022-06-23 00:15:00|2032.8|2026.8|2029.8|2023.8|2032.8|2026.8|2029.5|2023.5|6
1655943600000|2022-06-23 00:20:00|2027.8|2021.8|2026.8|2020.8|2027.8|2021.8|2026.8|2020.8|4
1655943900000|2022-06-23 00:25:00|2027.5|2021.5|2026.5|2020.5|2028.8|2022.8|2026.3|2020.3|17
1655944200000|2022-06-23 00:30:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2019.9|2013.9|45
1655944500000|2022-06-23 00:35:00|2025.3|2019.3|2025.5|2019.5|2028.5|2022.5|2025.3|2019.3|11
1655944800000|2022-06-23 00:40:00|2025.8|2019.8|2025.3|2019.3|2026|2020|2025.3|2019.3|4
1655945100000|2022-06-23 00:45:00|2025|2019|2027.3|2021.3|2027.5|2021.5|2024.5|2018.5|14
1655945400000|2022-06-23 00:50:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.5|2022.5|4
1655945700000|2022-06-23 00:55:00|2029|2023|2028.8|2022.8|2029|2023|2028.8|2022.8|10
1655946000000|2022-06-23 01:00:00|2028.5|2022.5|2033|2027|2033.3|2027.3|2025.3|2019.3|34
1655946300000|2022-06-23 01:05:00|2032.8|2026.8|2029.5|2023.5|2034|2028|2029.3|2023.3|56
1655946600000|2022-06-23 01:10:00|2029.8|2023.8|2029|2023|2029.8|2023.8|2028.8|2022.8|27
1655946900000|2022-06-23 01:15:00|2028.8|2022.8|2027.5|2021.5|2028.8|2022.8|2027|2021|17
1655947200000|2022-06-23 01:20:00|2028.3|2022.3|2031.5|2025.5|2031.8|2025.8|2028.3|2022.3|10
1655947500000|2022-06-23 01:25:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1655947800000|2022-06-23 01:30:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|44
1655948100000|2022-06-23 01:35:00|2031|2025|2028|2022|2031.3|2025.3|2027.8|2021.8|11
1655948400000|2022-06-23 01:40:00|2028.3|2022.3|2023.6|2017.6|2028.3|2022.3|2021.4|2015.4|45
1655948700000|2022-06-23 01:45:00|2023.8|2017.8|2020.5|2014.5|2024|2018|2020.1|2014.1|38
1655949000000|2022-06-23 01:50:00|2020.3|2014.3|2020.3|2014.3|2021|2015|2020|2014|91
1655949300000|2022-06-23 01:55:00|2020|2014|2018.8|2012.8|2020.5|2014.5|2016.8|2010.8|48
1655949600000|2022-06-23 02:00:00|2018.5|2012.5|2016.3|2010.3|2018.8|2012.8|2016.3|2010.3|32
1655949900000|2022-06-23 02:05:00|2016.5|2010.5|2015.3|2009.3|2016.5|2010.5|2015.3|2009.3|8
1655950200000|2022-06-23 02:10:00|2015.5|2009.5|2018.3|2012.3|2018.3|2012.3|2015.5|2009.5|15
1655950500000|2022-06-23 02:15:00|2019|2013|2020.8|2014.8|2020.8|2014.8|2019|2013|3
1655951100000|2022-06-23 02:25:00|2021|2015|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|10
1655951400000|2022-06-23 02:30:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|23
1655951700000|2022-06-23 02:35:00|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.3|2014.3|91
1655952000000|2022-06-23 02:40:00|2020.5|2014.5|2020.5|2014.5|2021|2015|2020|2014|56
1655952300000|2022-06-23 02:45:00|2020.8|2014.8|2023|2017|2023.3|2017.3|2020.8|2014.8|51
1655952600000|2022-06-23 02:50:00|2023.3|2017.3|2021.8|2015.8|2023.5|2017.5|2021.8|2015.8|63
1655952900000|2022-06-23 02:55:00|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|18
1655953200000|2022-06-23 03:00:00|2020.5|2014.5|2021|2015|2021.8|2015.8|2020.5|2014.5|24
1655953500000|2022-06-23 03:05:00|2020.8|2014.8|2019.5|2013.5|2020.8|2014.8|2019.3|2013.3|29
1655953800000|2022-06-23 03:10:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2019.5|2013.5|50
1655954100000|2022-06-23 03:15:00|2020|2014|2021|2015|2021|2015|2020|2014|57
1655954400000|2022-06-23 03:20:00|2020.8|2014.8|2021.5|2015.5|2021.5|2015.5|2020.3|2014.3|14
1655954700000|2022-06-23 03:25:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2019.5|2013.5|13
1655955000000|2022-06-23 03:30:00|2019.8|2013.8|2021.3|2015.3|2021.3|2015.3|2019.5|2013.5|30
1655955300000|2022-06-23 03:35:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|3
1655955600000|2022-06-23 03:40:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655955900000|2022-06-23 03:45:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655956200000|2022-06-23 03:50:00|2020|2014|2020.3|2014.3|2020.3|2014.3|2019.8|2013.8|8
1655956500000|2022-06-23 03:55:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1655956800000|2022-06-23 04:00:00|2019.8|2013.8|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|6
1655957100000|2022-06-23 04:05:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2019.8|2013.8|5
1655957400000|2022-06-23 04:10:00|2019.8|2013.8|2020.5|2014.5|2020.8|2014.8|2019.5|2013.5|7
1655957700000|2022-06-23 04:15:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|5
1655958000000|2022-06-23 04:20:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655958300000|2022-06-23 04:25:00|2020.3|2014.3|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|17
1655958600000|2022-06-23 04:30:00|2020.5|2014.5|2021|2015|2021|2015|2020.5|2014.5|29
1655959200000|2022-06-23 04:40:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|29
1655959500000|2022-06-23 04:45:00|2021|2015|2021.8|2015.8|2021.8|2015.8|2020.8|2014.8|39
1655959800000|2022-06-23 04:50:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|83
1655960100000|2022-06-23 04:55:00|2021.3|2015.3|2021.8|2015.8|2022.8|2016.8|2021.3|2015.3|59
1655960400000|2022-06-23 05:00:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|3
1655960700000|2022-06-23 05:05:00|2021|2015|2023|2017|2023.3|2017.3|2021|2015|30
1655961000000|2022-06-23 05:10:00|2022.8|2016.8|2022.3|2016.3|2022.8|2016.8|2022|2016|16
1655961300000|2022-06-23 05:15:00|2022|2016|2022|2016|2022.5|2016.5|2022|2016|5
1655961600000|2022-06-23 05:20:00|2021.8|2015.8|2020.8|2014.8|2022|2016|2020.5|2014.5|8
1655961900000|2022-06-23 05:25:00|2020.5|2014.5|2023|2017|2023.3|2017.3|2020.5|2014.5|12
1655962200000|2022-06-23 05:30:00|2023.3|2017.3|2023.8|2017.8|2026.5|2020.5|2023.3|2017.3|15
1655962500000|2022-06-23 05:35:00|2024|2018|2025|2019|2025.8|2019.8|2023.8|2017.8|8
1655962800000|2022-06-23 05:40:00|2024.8|2018.8|2023.5|2017.5|2024.8|2018.8|2023.3|2017.3|10
1655963100000|2022-06-23 05:45:00|2023.3|2017.3|2020.5|2014.5|2023.3|2017.3|2020.3|2014.3|16
1655963400000|2022-06-23 05:50:00|2020|2014|2020.5|2014.5|2020.5|2014.5|2019.5|2013.5|7
1655963700000|2022-06-23 05:55:00|2020.3|2014.3|2022.3|2016.3|2022.3|2016.3|2020.3|2014.3|4
1655964000000|2022-06-23 06:00:00|2022|2016|2020.5|2014.5|2022|2016|2020.3|2014.3|8
1655964300000|2022-06-23 06:05:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655964600000|2022-06-23 06:10:00|2020.8|2014.8|2024|2018|2024.5|2018.5|2020.8|2014.8|27
1655964900000|2022-06-23 06:15:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|8
1655965200000|2022-06-23 06:20:00|2022.8|2016.8|2024.8|2018.8|2025|2019|2022.5|2016.5|7
1655965500000|2022-06-23 06:25:00|2024.5|2018.5|2018.5|2012.5|2024.5|2018.5|2018.3|2012.3|25
1655965800000|2022-06-23 06:30:00|2018.3|2012.3|2018.3|2012.3|2019.3|2013.3|2017.3|2011.3|22
1655966100000|2022-06-23 06:35:00|2017.8|2011.8|2016.5|2010.5|2019|2013|2016.5|2010.5|19
1655966400000|2022-06-23 06:40:00|2016.3|2010.3|2017|2011|2017.5|2011.5|2015.3|2009.3|10
1655966700000|2022-06-23 06:45:00|2017.3|2011.3|2017.3|2011.3|2018|2012|2016.5|2010.5|16
1655967000000|2022-06-23 06:50:00|2017|2011|2016.3|2010.3|2018.3|2012.3|2015.3|2009.3|34
1655967300000|2022-06-23 06:55:00|2016|2010|2015|2009|2018.1|2012.1|2014.6|2008.6|31
1655967600000|2022-06-23 07:00:00|2014.8|2008.8|2011.1|2005.1|2015.4|2009.4|2008.4|2002.4|61
1655967900000|2022-06-23 07:05:00|2010.9|2004.9|2011.4|2005.4|2012.8|2006.8|2009.6|2003.6|31
1655968200000|2022-06-23 07:10:00|2011.6|2005.6|2008.4|2002.4|2012.9|2006.9|2008.4|2002.4|32
1655968500000|2022-06-23 07:15:00|2007.6|2001.6|2006.6|2000.6|2008.1|2002.1|2005.6|1999.6|55
1655968800000|2022-06-23 07:20:00|2006.4|2000.4|2006.1|2000.1|2006.9|2000.9|2006.1|2000.1|14
1655969100000|2022-06-23 07:25:00|2006.4|2000.4|2006.4|2000.4|2006.9|2000.9|2005.6|1999.6|15
1655969400000|2022-06-23 07:30:00|2006.1|2000.1|2005.9|1999.9|2006.9|2000.9|2005.1|1999.1|18
1655969700000|2022-06-23 07:35:00|2005.6|1999.6|2003.6|1997.6|2005.6|1999.6|1998.5|1992.5|66
1655970000000|2022-06-23 07:40:00|2003.8|1997.8|2004.4|1998.4|2008.5|2002.5|2003.6|1997.6|25
1655970300000|2022-06-23 07:45:00|2004.3|1998.3|2005.4|1999.4|2005.9|1999.9|2001.8|1995.8|38
1655970600000|2022-06-23 07:50:00|2005.6|1999.6|2011.1|2005.1|2011.6|2005.6|2005.1|1999.1|25
1655970900000|2022-06-23 07:55:00|2010.6|2004.6|2009.4|2003.4|2010.6|2004.6|2006.4|2000.4|31
1655971200000|2022-06-23 08:00:00|2009.1|2003.1|2007.6|2001.6|2011.1|2005.1|2007.6|2001.6|43
1655971500000|2022-06-23 08:05:00|2007.4|2001.4|2002.6|1996.6|2007.6|2001.6|2000.4|1994.4|34
1655971800000|2022-06-23 08:10:00|2002.9|1996.9|2004.6|1998.6|2006.9|2000.9|2002.1|1996.1|57
1655972100000|2022-06-23 08:15:00|2004.4|1998.4|2004.6|1998.6|2006.1|2000.1|2003.1|1997.1|42
1655972400000|2022-06-23 08:20:00|2004.4|1998.4|2004.6|1998.6|2005.4|1999.4|2000.9|1994.9|64
1655972700000|2022-06-23 08:25:00|2004.4|1998.4|2003.4|1997.4|2004.9|1998.9|2002.6|1996.6|26
1655973000000|2022-06-23 08:30:00|2003.6|1997.6|2002.6|1996.6|2006.9|2000.9|2002.4|1996.4|38
1655973300000|2022-06-23 08:35:00|2002.4|1996.4|1998.9|1992.9|2002.4|1996.4|1996.9|1990.9|39
1655973600000|2022-06-23 08:40:00|1999.1|1993.1|1994.9|1988.9|1999.9|1993.9|1993.4|1987.4|40
1655973900000|2022-06-23 08:45:00|1994.6|1988.6|1990.4|1984.4|1995.6|1989.6|1988|1982|70
1655974200000|2022-06-23 08:50:00|1990.1|1984.1|1988.9|1982.9|1991.1|1985.1|1986.6|1980.6|38
1655974500000|2022-06-23 08:55:00|1988.6|1982.6|1980.8|1974.8|1988.6|1982.6|1978.9|1972.9|40
1655974800000|2022-06-23 09:00:00|1981|1975|1981.9|1975.9|1984.3|1978.3|1980.4|1974.4|46
1655975100000|2022-06-23 09:05:00|1981.6|1975.6|1980.6|1974.6|1982.1|1976.1|1976.6|1970.6|39
1655975400000|2022-06-23 09:10:00|1980.4|1974.4|1976.1|1970.1|1980.4|1974.4|1974.4|1968.4|43
1655975700000|2022-06-23 09:15:00|1975.9|1969.9|1977.4|1971.4|1979.6|1973.6|1975.4|1969.4|23
1655976000000|2022-06-23 09:20:00|1977.1|1971.1|1976.4|1970.4|1978.1|1972.1|1975.4|1969.4|27
1655976300000|2022-06-23 09:25:00|1976.1|1970.1|1979.1|1973.1|1981.9|1975.9|1976.1|1970.1|38
1655976600000|2022-06-23 09:30:00|1979.4|1973.4|1981.4|1975.4|1982.1|1976.1|1978.6|1972.6|34
1655976900000|2022-06-23 09:35:00|1981.6|1975.6|1980.4|1974.4|1982.4|1976.4|1979.9|1973.9|20
1655977200000|2022-06-23 09:40:00|1980.9|1974.9|1981.4|1975.4|1982.4|1976.4|1980.1|1974.1|30
1655977500000|2022-06-23 09:45:00|1981.1|1975.1|1981.6|1975.6|1982.4|1976.4|1980.6|1974.6|21
1655977800000|2022-06-23 09:50:00|1981.1|1975.1|1981.6|1975.6|1982.1|1976.1|1981.1|1975.1|8
1655978100000|2022-06-23 09:55:00|1982.1|1976.1|1985.4|1979.4|1986.8|1980.8|1981.9|1975.9|19
1655978400000|2022-06-23 10:00:00|1984.9|1978.9|1989.4|1983.4|1992.1|1986.1|1984.1|1978.1|57
1655978700000|2022-06-23 10:05:00|1989.1|1983.1|1986.4|1980.4|1989.1|1983.1|1985.6|1979.6|38
1655979000000|2022-06-23 10:10:00|1987.4|1981.4|1984.1|1978.1|1987.6|1981.6|1984.1|1978.1|32
1655979300000|2022-06-23 10:15:00|1983.9|1977.9|1984.9|1978.9|1984.9|1978.9|1983.4|1977.4|8
1655979600000|2022-06-23 10:20:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1983.1|1977.1|15
1655979900000|2022-06-23 10:25:00|1983.6|1977.6|1985.6|1979.6|1986.6|1980.6|1983.1|1977.1|15
1655980200000|2022-06-23 10:30:00|1985.4|1979.4|1979.1|1973.1|1985.4|1979.4|1978.9|1972.9|27
1655980500000|2022-06-23 10:35:00|1978.9|1972.9|1978.9|1972.9|1979.6|1973.6|1976.9|1970.9|36
1655980800000|2022-06-23 10:40:00|1980.1|1974.1|1980.4|1974.4|1981.1|1975.1|1979.4|1973.4|17
1655981100000|2022-06-23 10:45:00|1980.9|1974.9|1981.1|1975.1|1981.9|1975.9|1980.6|1974.6|15
1655981400000|2022-06-23 10:50:00|1981.4|1975.4|1982.1|1976.1|1983.6|1977.6|1980.1|1974.1|42
1655981700000|2022-06-23 10:55:00|1981.9|1975.9|1984.9|1978.9|1984.9|1978.9|1979.1|1973.1|40
1655982000000|2022-06-23 11:00:00|1984.6|1978.6|1980.4|1974.4|1985.6|1979.6|1979.4|1973.4|34
1655982300000|2022-06-23 11:05:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1976.6|1970.6|23
1655982600000|2022-06-23 11:10:00|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1977.1|1971.1|13
1655982900000|2022-06-23 11:15:00|1979.1|1973.1|1978.4|1972.4|1979.4|1973.4|1977.9|1971.9|23
1655983200000|2022-06-23 11:20:00|1978.9|1972.9|1977.1|1971.1|1979.4|1973.4|1977.1|1971.1|25
1655983500000|2022-06-23 11:25:00|1977.4|1971.4|1983.4|1977.4|1984.1|1978.1|1977.1|1971.1|42
1655983800000|2022-06-23 11:30:00|1983.6|1977.6|1981.4|1975.4|1983.6|1977.6|1977.9|1971.9|83
1655984100000|2022-06-23 11:35:00|1981.6|1975.6|1983.4|1977.4|1984.1|1978.1|1981.6|1975.6|27
1655984400000|2022-06-23 11:40:00|1983.1|1977.1|1983.9|1977.9|1985.1|1979.1|1981.9|1975.9|34
1655984700000|2022-06-23 11:45:00|1983.6|1977.6|1986.6|1980.6|1988.9|1982.9|1983.6|1977.6|45
1655985000000|2022-06-23 11:50:00|1986.9|1980.9|1980.6|1974.6|1992.4|1986.4|1980.6|1974.6|46
1655985300000|2022-06-23 11:55:00|1980.4|1974.4|1978.1|1972.1|1983.1|1977.1|1978.1|1972.1|41
1655985600000|2022-06-23 12:00:00|1977.9|1971.9|1973.9|1967.9|1978.1|1972.1|1973.9|1967.9|59
1655985900000|2022-06-23 12:05:00|1973.6|1967.6|1974.6|1968.6|1975.6|1969.6|1973.1|1967.1|23
1655986200000|2022-06-23 12:10:00|1974.4|1968.4|1973.4|1967.4|1974.9|1968.9|1973.1|1967.1|19
1655986500000|2022-06-23 12:15:00|1973.1|1967.1|1977.1|1971.1|1979.1|1973.1|1972.6|1966.6|50
1655986800000|2022-06-23 12:20:00|1976.9|1970.9|1977.1|1971.1|1979.4|1973.4|1975.1|1969.1|34
1655987100000|2022-06-23 12:25:00|1977.4|1971.4|1976.1|1970.1|1977.6|1971.6|1975.1|1969.1|26
1655987400000|2022-06-23 12:30:00|1975.9|1969.9|1975.1|1969.1|1976.4|1970.4|1975.1|1969.1|12
1655987700000|2022-06-23 12:35:00|1974.9|1968.9|1973.6|1967.6|1975.1|1969.1|1973.1|1967.1|22
1655988000000|2022-06-23 12:40:00|1973.4|1967.4|1974.1|1968.1|1975.4|1969.4|1972.1|1966.1|36
1655988300000|2022-06-23 12:45:00|1973.6|1967.6|1973.1|1967.1|1974.1|1968.1|1972.6|1966.6|43
1655988600000|2022-06-23 12:50:00|1973.4|1967.4|1975.6|1969.6|1976.6|1970.6|1972.9|1966.9|59
1655988900000|2022-06-23 12:55:00|1975.1|1969.1|1975.1|1969.1|1977.1|1971.1|1972.6|1966.6|80
1655989200000|2022-06-23 13:00:00|1975.4|1969.4|1984.8|1978.8|1984.8|1978.8|1972.6|1966.6|246
1655989500000|2022-06-23 13:05:00|1984.5|1978.5|1982.6|1976.6|1984.6|1978.6|1980.6|1974.6|35
1655989800000|2022-06-23 13:10:00|1982.4|1976.4|1978.6|1972.6|1982.4|1976.4|1975.9|1969.9|46
1655990100000|2022-06-23 13:15:00|1978.9|1972.9|1980.9|1974.9|1982.1|1976.1|1978.9|1972.9|33
1655990400000|2022-06-23 13:20:00|1980.4|1974.4|1981.1|1975.1|1981.1|1975.1|1978.9|1972.9|13
1655990700000|2022-06-23 13:25:00|1980.9|1974.9|1983.1|1977.1|1985.4|1979.4|1980.1|1974.1|54
1655991000000|2022-06-23 13:30:00|1982.9|1976.9|1985.3|1979.3|1985.5|1979.5|1980.4|1974.4|63
1655991300000|2022-06-23 13:35:00|1985.5|1979.5|1981.1|1975.1|1985.6|1979.6|1980.6|1974.6|51
1655991600000|2022-06-23 13:40:00|1980.9|1974.9|1980.9|1974.9|1983.1|1977.1|1980.4|1974.4|12
1655991900000|2022-06-23 13:45:00|1977.1|1971.1|1977.4|1971.4|1979.1|1973.1|1976.9|1970.9|43
1655992200000|2022-06-23 13:50:00|1977.1|1971.1|1973.1|1967.1|1977.1|1971.1|1971.9|1965.9|37
1655992500000|2022-06-23 13:55:00|1973.4|1967.4|1972.9|1966.9|1974.9|1968.9|1972.4|1966.4|23
1655992800000|2022-06-23 14:00:00|1974.6|1968.6|1976.9|1970.9|1977.9|1971.9|1974.6|1968.6|17
1655993100000|2022-06-23 14:05:00|1976.6|1970.6|1974.1|1968.1|1976.6|1970.6|1973.1|1967.1|32
1655993400000|2022-06-23 14:10:00|1973.6|1967.6|1970.4|1964.4|1974.1|1968.1|1970.1|1964.1|30
1655993700000|2022-06-23 14:15:00|1970.1|1964.1|1967.9|1961.9|1970.6|1964.6|1966.9|1960.9|42
1655994000000|2022-06-23 14:20:00|1967.6|1961.6|1968.1|1962.1|1970.9|1964.9|1966.9|1960.9|25
1655994300000|2022-06-23 14:25:00|1968.4|1962.4|1964.9|1958.9|1968.6|1962.6|1964.4|1958.4|24
1655994600000|2022-06-23 14:30:00|1964.6|1958.6|1966.1|1960.1|1966.6|1960.6|1964.1|1958.1|26
1655994900000|2022-06-23 14:35:00|1966.4|1960.4|1967.9|1961.9|1968.4|1962.4|1966.1|1960.1|11
1655995200000|2022-06-23 14:40:00|1969.1|1963.1|1967.6|1961.6|1969.1|1963.1|1966.9|1960.9|24
1655995500000|2022-06-23 14:45:00|1967.4|1961.4|1964.9|1958.9|1967.6|1961.6|1964.4|1958.4|51
1655995800000|2022-06-23 14:50:00|1965.1|1959.1|1965.4|1959.4|1968.4|1962.4|1964.6|1958.6|42
1655996100000|2022-06-23 14:55:00|1964.9|1958.9|1965.1|1959.1|1966.4|1960.4|1964.1|1958.1|34
1655996400000|2022-06-23 15:00:00|1964.9|1958.9|1959.9|1953.9|1964.9|1958.9|1959.9|1953.9|49
1655996700000|2022-06-23 15:05:00|1959.6|1953.6|1961.9|1955.9|1962.1|1956.1|1959.6|1953.6|54
1655997000000|2022-06-23 15:10:00|1961.6|1955.6|1950.9|1944.9|1962.1|1956.1|1949.5|1943.5|95
1655997300000|2022-06-23 15:15:00|1950.4|1944.4|1954.1|1948.1|1954.4|1948.4|1948.4|1942.4|80
1655997600000|2022-06-23 15:20:00|1954.4|1948.4|1952.6|1946.6|1954.4|1948.4|1950.4|1944.4|38
1655997900000|2022-06-23 15:25:00|1952.4|1946.4|1951.9|1945.9|1952.9|1946.9|1950.6|1944.6|35
1655998200000|2022-06-23 15:30:00|1951.6|1945.6|1949.4|1943.4|1952.9|1946.9|1946.9|1940.9|40
1655998500000|2022-06-23 15:35:00|1949.1|1943.1|1951.9|1945.9|1954.3|1948.3|1949.1|1943.1|48
1655998800000|2022-06-23 15:40:00|1951.6|1945.6|1951.6|1945.6|1951.9|1945.9|1949.1|1943.1|32
1655999100000|2022-06-23 15:45:00|1951.4|1945.4|1956.6|1950.6|1958.1|1952.1|1951.4|1945.4|65
1655999400000|2022-06-23 15:50:00|1957.1|1951.1|1958.1|1952.1|1958.9|1952.9|1956.6|1950.6|16
1655999700000|2022-06-23 15:55:00|1957.9|1951.9|1957.1|1951.1|1958.4|1952.4|1957.1|1951.1|6
1656000300000|2022-06-23 16:05:00|1957.4|1951.4|1958.1|1952.1|1958.1|1952.1|1957.1|1951.1|20
1656000600000|2022-06-23 16:10:00|1957.9|1951.9|1959.6|1953.6|1959.6|1953.6|1957.9|1951.9|5
1656000900000|2022-06-23 16:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1656001500000|2022-06-23 16:25:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|6
1656001800000|2022-06-23 16:30:00|1959.4|1953.4|1957.1|1951.1|1959.6|1953.6|1957.1|1951.1|18
1656002100000|2022-06-23 16:35:00|1956.1|1950.1|1951.4|1945.4|1956.1|1950.1|1951.4|1945.4|23
1656002400000|2022-06-23 16:40:00|1951.1|1945.1|1952.1|1946.1|1957.6|1951.6|1949.4|1943.4|76
1656002700000|2022-06-23 16:45:00|1951.6|1945.6|1952.9|1946.9|1954.4|1948.4|1948.4|1942.4|67
1656003000000|2022-06-23 16:50:00|1953.1|1947.1|1952.9|1946.9|1953.4|1947.4|1952.4|1946.4|15
1656003300000|2022-06-23 16:55:00|1953|1947|1952.3|1943|1958.9|1952.9|1949|1943|78
1656028800000|2022-06-24 00:00:00|1949|1943.3|1950.5|1944.5|1950.5|1944.5|1949|1943.3|5
1656029100000|2022-06-24 00:05:00|1950.8|1944.8|1951|1945|1951|1945|1950.8|1944.8|2
1656029400000|2022-06-24 00:10:00|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|2
1656029700000|2022-06-24 00:15:00|1951.3|1945.3|1954.3|1948.3|1954.3|1948.3|1951.3|1945.3|4
1656030000000|2022-06-24 00:20:00|1954.8|1948.8|1953.5|1947.5|1957.5|1951.5|1953.5|1947.5|20
1656030300000|2022-06-24 00:25:00|1953.8|1947.8|1954|1948|1954.5|1948.5|1953.5|1947.5|8
1656030600000|2022-06-24 00:30:00|1953.8|1947.8|1953.8|1947.8|1954|1948|1953.5|1947.5|21
1656030900000|2022-06-24 00:35:00|1953.5|1947.5|1953|1947|1953.5|1947.5|1953|1947|4
1656031500000|2022-06-24 00:45:00|1952.5|1946.5|1952.8|1946.8|1953.3|1947.3|1952.5|1946.5|3
1656031800000|2022-06-24 00:50:00|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1950.5|1944.5|5
1656032100000|2022-06-24 00:55:00|1952|1946|1951.8|1945.8|1952|1946|1950|1944|13
1656032400000|2022-06-24 01:00:00|1952.3|1946.3|1950.3|1944.3|1952.5|1946.5|1950|1944|44
1656032700000|2022-06-24 01:05:00|1950|1944|1950.8|1944.8|1950.8|1944.8|1948.8|1942.8|26
1656033000000|2022-06-24 01:10:00|1951|1945|1949.8|1943.8|1952.8|1946.8|1949.8|1943.8|46
1656033300000|2022-06-24 01:15:00|1950|1944|1949.3|1943.3|1952.3|1946.3|1949.3|1943.3|84
1656033600000|2022-06-24 01:20:00|1950|1944|1945.8|1939.8|1950|1944|1944.3|1938.3|22
1656033900000|2022-06-24 01:25:00|1946|1940|1948.8|1942.8|1949.5|1943.5|1945.3|1939.3|54
1656034200000|2022-06-24 01:30:00|1949|1943|1950|1944|1950.8|1944.8|1947|1941|61
1656034500000|2022-06-24 01:35:00|1950.8|1944.8|1952|1946|1952.5|1946.5|1949.3|1943.3|49
1656034800000|2022-06-24 01:40:00|1952.3|1946.3|1951.5|1945.5|1952.3|1946.3|1950.3|1944.3|36
1656035100000|2022-06-24 01:45:00|1951.3|1945.3|1950.8|1944.8|1952.3|1946.3|1950|1944|37
1656035400000|2022-06-24 01:50:00|1950.5|1944.5|1951.5|1945.5|1952|1946|1949.8|1943.8|23
1656035700000|2022-06-24 01:55:00|1951|1945|1950|1944|1952.3|1946.3|1949|1943|55
1656036000000|2022-06-24 02:00:00|1950.5|1944.5|1951|1945|1952|1946|1949.5|1943.5|24
1656036300000|2022-06-24 02:05:00|1951.3|1945.3|1953.5|1947.5|1955.5|1949.5|1951.3|1945.3|37
1656036600000|2022-06-24 02:10:00|1954|1948|1952.3|1946.3|1955.3|1949.3|1952.3|1946.3|22
1656036900000|2022-06-24 02:15:00|1952.5|1946.5|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|4
1656037200000|2022-06-24 02:20:00|1953|1947|1953.5|1947.5|1953.5|1947.5|1953|1947|3
1656037500000|2022-06-24 02:25:00|1954|1948|1954.8|1948.8|1955|1949|1954|1948|3
1656037800000|2022-06-24 02:30:00|1955|1949|1952.5|1946.5|1955|1949|1952.3|1946.3|14
1656038100000|2022-06-24 02:35:00|1952.8|1946.8|1955|1949|1955|1949|1952.8|1946.8|28
1656038400000|2022-06-24 02:40:00|1955.3|1949.3|1956|1950|1956.8|1950.8|1955.3|1949.3|7
1656039000000|2022-06-24 02:50:00|1955.8|1949.8|1954|1948|1955.8|1949.8|1954|1948|5
1656039300000|2022-06-24 02:55:00|1953.8|1947.8|1954.8|1948.8|1954.8|1948.8|1953.8|1947.8|5
1656039600000|2022-06-24 03:00:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1656039900000|2022-06-24 03:05:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656040200000|2022-06-24 03:10:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|2
1656040500000|2022-06-24 03:15:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1656040800000|2022-06-24 03:20:00|1954.3|1948.3|1951.8|1945.8|1954.5|1948.5|1951.8|1945.8|23
1656041100000|2022-06-24 03:25:00|1951.5|1945.5|1951.5|1945.5|1951.8|1945.8|1950.5|1944.5|11
1656041400000|2022-06-24 03:30:00|1950.5|1944.5|1954.5|1948.5|1954.5|1948.5|1950.5|1944.5|9
1656041700000|2022-06-24 03:35:00|1954.3|1948.3|1954|1948|1954.5|1948.5|1953.8|1947.8|4
1656042300000|2022-06-24 03:45:00|1953.5|1947.5|1953.3|1947.3|1953.5|1947.5|1953|1947|3
1656042600000|2022-06-24 03:50:00|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656042900000|2022-06-24 03:55:00|1954|1948|1954.8|1948.8|1955|1949|1954|1948|6
1656043200000|2022-06-24 04:00:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|8
1656043500000|2022-06-24 04:05:00|1955|1949|1955|1949|1955|1949|1954.8|1948.8|3
1656043800000|2022-06-24 04:10:00|1955.3|1949.3|1956.3|1950.3|1956.5|1950.5|1955.3|1949.3|5
1656044100000|2022-06-24 04:15:00|1956.5|1950.5|1962.5|1956.5|1963.3|1957.3|1956.5|1950.5|17
1656044400000|2022-06-24 04:20:00|1961.5|1955.5|1962.5|1956.5|1962.5|1956.5|1960.8|1954.8|16
1656044700000|2022-06-24 04:25:00|1962.8|1956.8|1963|1957|1963|1957|1962.8|1956.8|2
1656045000000|2022-06-24 04:30:00|1962.8|1956.8|1961|1955|1962.8|1956.8|1961|1955|3
1656045300000|2022-06-24 04:35:00|1961.3|1955.3|1963.5|1957.5|1963.5|1957.5|1961.3|1955.3|44
1656045600000|2022-06-24 04:40:00|1963.3|1957.3|1964.5|1958.5|1965|1959|1961.8|1955.8|13
1656045900000|2022-06-24 04:45:00|1964.8|1958.8|1964.5|1958.5|1964.8|1958.8|1964.3|1958.3|4
1656046500000|2022-06-24 04:55:00|1965|1959|1965.3|1959.3|1965.8|1959.8|1965|1959|7
1656046800000|2022-06-24 05:00:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1964.8|1958.8|9
1656047100000|2022-06-24 05:05:00|1965.8|1959.8|1966.3|1960.3|1966.3|1960.3|1965.5|1959.5|5
1656047400000|2022-06-24 05:10:00|1966|1960|1966|1960|1966.3|1960.3|1966|1960|5
1656047700000|2022-06-24 05:15:00|1966.3|1960.3|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|5
1656048000000|2022-06-24 05:20:00|1965.3|1959.3|1965|1959|1965.3|1959.3|1965|1959|2
1656048300000|2022-06-24 05:25:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.3|1958.3|3
1656048600000|2022-06-24 05:30:00|1964|1958|1957.5|1951.5|1964|1958|1956.3|1950.3|28
1656048900000|2022-06-24 05:35:00|1957.3|1951.3|1960.3|1954.3|1960.8|1954.8|1957.3|1951.3|14
1656049200000|2022-06-24 05:40:00|1960.5|1954.5|1959|1953|1962|1956|1958.8|1952.8|16
1656049500000|2022-06-24 05:45:00|1958.8|1952.8|1960.3|1954.3|1960.5|1954.5|1957.5|1951.5|10
1656049800000|2022-06-24 05:50:00|1960.5|1954.5|1958.5|1952.5|1960.5|1954.5|1958.3|1952.3|6
1656050100000|2022-06-24 05:55:00|1958.3|1952.3|1955.3|1949.3|1958.3|1952.3|1955|1949|5
1656050400000|2022-06-24 06:00:00|1955|1949|1955.3|1949.3|1957|1951|1954.8|1948.8|9
1656050700000|2022-06-24 06:05:00|1954.8|1948.8|1954|1948|1954.8|1948.8|1954|1948|2
1656051000000|2022-06-24 06:10:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954|1948|3
1656051300000|2022-06-24 06:15:00|1953.8|1947.8|1952|1946|1953.8|1947.8|1951.3|1945.3|7
1656051600000|2022-06-24 06:20:00|1953.5|1947.5|1954.5|1948.5|1954.8|1948.8|1953.5|1947.5|4
1656051900000|2022-06-24 06:25:00|1954.3|1948.3|1947.3|1941.3|1954.3|1948.3|1947.3|1941.3|27
1656052200000|2022-06-24 06:30:00|1947.5|1941.5|1947.5|1941.5|1950|1941.8|1947|1941|7
1656052500000|2022-06-24 06:35:00|1948.5|1942.5|1946.3|1940.3|1950|1944|1946|1940|18
1656052800000|2022-06-24 06:40:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1945.5|1939.5|7
1656053100000|2022-06-24 06:45:00|1947.3|1941.3|1944.3|1938.3|1948.3|1942.3|1944.3|1938.3|20
1656053400000|2022-06-24 06:50:00|1944|1938|1938.8|1932.8|1944|1938|1938.5|1932.5|45
1656053700000|2022-06-24 06:55:00|1939.3|1933.3|1936.1|1930.1|1942.9|1936.9|1935.9|1929.9|55
1656054000000|2022-06-24 07:00:00|1935.9|1929.9|1928.9|1922.9|1936.1|1930.1|1924.4|1918.4|104
1656054300000|2022-06-24 07:05:00|1928.6|1922.6|1925.6|1919.6|1930.1|1924.1|1925.6|1919.6|40
1656054600000|2022-06-24 07:10:00|1926.1|1920.1|1924.9|1918.9|1927.1|1921.1|1923.4|1917.4|30
1656054900000|2022-06-24 07:15:00|1924.6|1918.6|1920.1|1914.1|1924.6|1918.6|1919.4|1913.4|49
1656055200000|2022-06-24 07:20:00|1919.9|1913.9|1920.4|1914.4|1924.4|1918.4|1919.1|1913.1|35
1656055500000|2022-06-24 07:25:00|1920.1|1914.1|1920.1|1914.1|1921.6|1915.6|1919.6|1913.6|20
1656055800000|2022-06-24 07:30:00|1919.9|1913.9|1920.1|1914.1|1921.6|1915.6|1918.9|1912.9|39
1656056100000|2022-06-24 07:35:00|1919.4|1913.4|1923.1|1917.1|1923.9|1917.9|1917.9|1911.9|52
1656056400000|2022-06-24 07:40:00|1923.4|1917.4|1927.1|1921.1|1927.1|1921.1|1923.4|1917.4|41
1656056700000|2022-06-24 07:45:00|1927.4|1921.4|1927.1|1921.1|1928.9|1922.9|1924.4|1918.4|26
1656057000000|2022-06-24 07:50:00|1927.6|1921.6|1927.1|1921.1|1928.1|1922.1|1926.9|1920.9|9
1656057300000|2022-06-24 07:55:00|1926.9|1920.9|1926.6|1920.6|1927.4|1921.4|1926.1|1920.1|14
1656057600000|2022-06-24 08:00:00|1926.4|1920.4|1917.4|1911.4|1926.4|1920.4|1914.6|1908.6|54
1656057900000|2022-06-24 08:05:00|1917.1|1911.1|1918.9|1912.9|1919.9|1913.9|1916.4|1910.4|31
1656058200000|2022-06-24 08:10:00|1918.6|1912.6|1914.9|1908.9|1918.6|1912.6|1912.9|1906.9|41
1656058500000|2022-06-24 08:15:00|1914.6|1908.6|1917.9|1911.9|1917.9|1911.9|1913.9|1907.9|34
1656058800000|2022-06-24 08:20:00|1918.1|1912.1|1914.6|1908.6|1920.9|1914.9|1913.9|1907.9|64
1656059100000|2022-06-24 08:25:00|1914.9|1908.9|1915.9|1909.9|1916.6|1910.6|1913.4|1907.4|27
1656059400000|2022-06-24 08:30:00|1915.6|1909.6|1916.1|1910.1|1918.4|1912.4|1915.1|1909.1|35
1656059700000|2022-06-24 08:35:00|1915.9|1909.9|1914.6|1908.6|1917.9|1911.9|1914.4|1908.4|19
1656060000000|2022-06-24 08:40:00|1914.9|1908.9|1926|1920|1927|1921|1914.6|1908.6|54
1656060300000|2022-06-24 08:45:00|1925.9|1919.9|1922.1|1916.1|1926.9|1920.9|1921.6|1915.6|36
1656060600000|2022-06-24 08:50:00|1921.9|1915.9|1920.1|1914.1|1925.4|1919.4|1920.1|1914.1|63
1656060900000|2022-06-24 08:55:00|1919.9|1913.9|1919.6|1913.6|1920.4|1914.4|1917.9|1911.9|27
1656061200000|2022-06-24 09:00:00|1919.4|1913.4|1920.6|1914.6|1920.6|1914.6|1918.6|1912.6|16
1656061500000|2022-06-24 09:05:00|1920.4|1914.4|1924.1|1918.1|1924.4|1918.4|1920.1|1914.1|12
1656061800000|2022-06-24 09:10:00|1924.4|1918.4|1923.6|1917.6|1924.6|1918.6|1923.6|1917.6|10
1656062100000|2022-06-24 09:15:00|1924.1|1918.1|1926.4|1920.4|1926.4|1920.4|1924.1|1918.1|11
1656062400000|2022-06-24 09:20:00|1927.6|1921.6|1933.6|1927.6|1933.9|1927.9|1927.6|1921.6|20
1656062700000|2022-06-24 09:25:00|1933.9|1927.9|1934.4|1928.4|1935.9|1929.9|1933.6|1927.6|37
1656063000000|2022-06-24 09:30:00|1934.1|1928.1|1932.4|1926.4|1936.6|1930.6|1932.1|1926.1|44
1656063300000|2022-06-24 09:35:00|1932.1|1926.1|1932.1|1926.1|1932.6|1926.6|1932.1|1926.1|4
1656063600000|2022-06-24 09:40:00|1931.6|1925.6|1930.4|1924.4|1931.6|1925.6|1929.4|1923.4|11
1656063900000|2022-06-24 09:45:00|1930.6|1924.6|1930.6|1924.6|1930.9|1924.9|1930.1|1924.1|13
1656064200000|2022-06-24 09:50:00|1930.1|1924.1|1927.6|1921.6|1930.1|1924.1|1925.4|1919.4|30
1656064500000|2022-06-24 09:55:00|1927.4|1921.4|1928.9|1922.9|1931.6|1925.6|1927.4|1921.4|33
1656064800000|2022-06-24 10:00:00|1928.6|1922.6|1924.9|1918.9|1930.1|1924.1|1924.1|1918.1|28
1656065100000|2022-06-24 10:05:00|1924.6|1918.6|1924.4|1918.4|1925.4|1919.4|1924.1|1918.1|13
1656065400000|2022-06-24 10:10:00|1924.6|1918.6|1923.4|1917.4|1924.6|1918.6|1923.1|1917.1|26
1656065700000|2022-06-24 10:15:00|1923.1|1917.1|1921.1|1915.1|1923.1|1917.1|1918.1|1912.1|29
1656066000000|2022-06-24 10:20:00|1920.9|1914.9|1917.6|1911.6|1920.9|1914.9|1917.6|1911.6|18
1656066300000|2022-06-24 10:25:00|1917.9|1911.9|1918.4|1912.4|1921.6|1915.6|1917.9|1911.9|19
1656066600000|2022-06-24 10:30:00|1918.1|1912.1|1922.9|1916.9|1922.9|1916.9|1915.9|1909.9|24
1656066900000|2022-06-24 10:35:00|1922.6|1916.6|1922.4|1916.4|1927.1|1921.1|1922.4|1916.4|28
1656067200000|2022-06-24 10:40:00|1922.1|1916.1|1919.1|1913.1|1922.1|1916.1|1919.1|1913.1|19
1656067500000|2022-06-24 10:45:00|1919.4|1913.4|1925.1|1919.1|1925.1|1919.1|1919.4|1913.4|31
1656067800000|2022-06-24 10:50:00|1925.4|1919.4|1924.4|1918.4|1925.4|1919.4|1924.4|1918.4|5
1656068100000|2022-06-24 10:55:00|1924.1|1918.1|1920.4|1914.4|1924.4|1918.4|1919.9|1913.9|36
1656068400000|2022-06-24 11:00:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1915.9|1909.9|19
1656068700000|2022-06-24 11:05:00|1920.4|1914.4|1917.9|1911.9|1920.6|1914.6|1917.9|1911.9|10
1656069000000|2022-06-24 11:10:00|1917.1|1911.1|1919.1|1913.1|1920.1|1914.1|1915.4|1909.4|19
1656069300000|2022-06-24 11:15:00|1918.9|1912.9|1915.6|1909.6|1918.9|1912.9|1914.9|1908.9|18
1656069600000|2022-06-24 11:20:00|1917.6|1911.6|1917.6|1911.6|1919.4|1913.4|1916.1|1910.1|17
1656069900000|2022-06-24 11:25:00|1917.4|1911.4|1915.4|1909.4|1919.6|1913.6|1914.9|1908.9|18
1656070200000|2022-06-24 11:30:00|1915.1|1909.1|1915.4|1909.4|1916.1|1910.1|1914.4|1908.4|20
1656070500000|2022-06-24 11:35:00|1915.6|1909.6|1917.9|1911.9|1918.4|1912.4|1915.6|1909.6|12
1656070800000|2022-06-24 11:40:00|1917.6|1911.6|1913.6|1907.6|1917.6|1911.6|1913.6|1907.6|27
1656071100000|2022-06-24 11:45:00|1913.4|1907.4|1914.1|1908.1|1917.1|1911.1|1912.9|1906.9|35
1656071400000|2022-06-24 11:50:00|1913.6|1907.6|1910.6|1904.6|1913.6|1907.6|1909.9|1903.9|37
1656071700000|2022-06-24 11:55:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1909.4|1903.4|26
1656072000000|2022-06-24 12:00:00|1910.9|1904.9|1908.6|1902.6|1912.4|1906.4|1908.4|1902.4|44
1656072300000|2022-06-24 12:05:00|1909.1|1903.1|1904.9|1898.9|1910.6|1904.6|1904.6|1898.6|34
1656072600000|2022-06-24 12:10:00|1905.1|1899.1|1905.1|1899.1|1907.1|1901.1|1905.1|1899.1|23
1656072900000|2022-06-24 12:15:00|1905.6|1899.6|1906.1|1900.1|1907.1|1901.1|1905.6|1899.6|12
1656073200000|2022-06-24 12:20:00|1905.4|1899.4|1905.6|1899.6|1908.1|1902.1|1904.9|1898.9|26
1656073500000|2022-06-24 12:25:00|1905.9|1899.9|1905.1|1899.1|1906.6|1900.6|1903.9|1897.9|35
1656073800000|2022-06-24 12:30:00|1904.9|1898.9|1904.6|1898.6|1906.9|1900.9|1904.1|1898.1|34
1656074100000|2022-06-24 12:35:00|1904.9|1898.9|1904.9|1898.9|1905.4|1899.4|1903.6|1897.6|20
1656074400000|2022-06-24 12:40:00|1904.6|1898.6|1903.9|1897.9|1906.4|1900.4|1903.9|1897.9|26
1656074700000|2022-06-24 12:45:00|1903.6|1897.6|1906.1|1900.1|1906.1|1900.1|1903.4|1897.4|29
1656075000000|2022-06-24 12:50:00|1906.4|1900.4|1908.6|1902.6|1909.1|1903.1|1906.4|1900.4|23
1656075300000|2022-06-24 12:55:00|1908.9|1902.9|1916.9|1910.9|1917.9|1911.9|1908.6|1902.6|45
1656075600000|2022-06-24 13:00:00|1917.1|1911.1|1919.3|1913.3|1924.5|1918.5|1916.8|1910.8|137
1656075900000|2022-06-24 13:05:00|1919|1913|1925.6|1919.6|1925.6|1919.6|1917.6|1911.6|80
1656076200000|2022-06-24 13:10:00|1925.9|1919.9|1932.9|1926.9|1933.6|1927.6|1925.6|1919.6|103
1656076500000|2022-06-24 13:15:00|1932.4|1926.4|1926.6|1920.6|1933.1|1927.1|1924.9|1918.9|43
1656076800000|2022-06-24 13:20:00|1926.4|1920.4|1924.6|1918.6|1928.4|1922.4|1920.4|1914.4|70
1656077100000|2022-06-24 13:25:00|1924.9|1918.9|1916.4|1910.4|1924.9|1918.9|1915.9|1909.9|123
1656077400000|2022-06-24 13:30:00|1916.6|1910.6|1913.6|1907.6|1920.1|1914.1|1913.1|1907.1|78
1656077700000|2022-06-24 13:35:00|1913.4|1907.4|1914.9|1908.9|1916.4|1910.4|1912.6|1906.6|86
1656078000000|2022-06-24 13:40:00|1915.1|1909.1|1914.9|1908.9|1918.9|1912.9|1913.6|1907.6|105
1656078300000|2022-06-24 13:45:00|1914.6|1908.6|1914.1|1908.1|1917.1|1911.1|1912.9|1906.9|72
1656078600000|2022-06-24 13:50:00|1913.9|1907.9|1909.9|1903.9|1915.9|1909.9|1909.9|1903.9|92
1656078900000|2022-06-24 13:55:00|1909.6|1903.6|1909.1|1903.1|1912.6|1906.6|1904.9|1898.9|96
1656079200000|2022-06-24 14:00:00|1909.4|1903.4|1921.4|1915.4|1921.4|1915.4|1909.4|1903.4|154
1656079500000|2022-06-24 14:05:00|1922.9|1916.9|1925.9|1919.9|1927.4|1921.4|1922.1|1916.1|95
1656079800000|2022-06-24 14:10:00|1925.4|1919.4|1918.6|1912.6|1926.1|1920.1|1918.4|1912.4|71
1656080100000|2022-06-24 14:15:00|1918.4|1912.4|1916.1|1910.1|1919.1|1913.1|1915.4|1909.4|72
1656080400000|2022-06-24 14:20:00|1915.9|1909.9|1920.9|1914.9|1921.9|1915.9|1915.9|1909.9|93
1656080700000|2022-06-24 14:25:00|1920.6|1914.6|1925.6|1919.6|1927.4|1921.4|1915.6|1909.6|68
1656081000000|2022-06-24 14:30:00|1925.9|1919.9|1926.9|1920.9|1930.6|1924.6|1925.9|1919.9|85
1656081300000|2022-06-24 14:35:00|1926.6|1920.6|1920.6|1914.6|1926.6|1920.6|1918.1|1912.1|64
1656081600000|2022-06-24 14:40:00|1920.4|1914.4|1923.9|1917.9|1924.4|1918.4|1919.9|1913.9|33
1656081900000|2022-06-24 14:45:00|1924.1|1918.1|1924.4|1918.4|1926.4|1920.4|1922.9|1916.9|63
1656082200000|2022-06-24 14:50:00|1924.6|1918.6|1921.9|1915.9|1926.9|1920.9|1921.6|1915.6|80
1656082500000|2022-06-24 14:55:00|1921.6|1915.6|1915.4|1909.4|1921.6|1915.6|1915.4|1909.4|78
1656082800000|2022-06-24 15:00:00|1915.1|1909.1|1915.6|1909.6|1918.4|1912.4|1911.1|1905.1|95
1656083100000|2022-06-24 15:05:00|1915.4|1909.4|1917.9|1911.9|1920.4|1914.4|1913.6|1907.6|76
1656083400000|2022-06-24 15:10:00|1917.6|1911.6|1911.4|1905.4|1917.6|1911.6|1907.1|1901.1|112
1656083700000|2022-06-24 15:15:00|1911.6|1905.6|1925.5|1919.5|1926.5|1920.5|1911.1|1905.1|153
1656084000000|2022-06-24 15:20:00|1925.4|1919.4|1930.1|1924.1|1930.6|1924.6|1923.9|1917.9|89
1656084300000|2022-06-24 15:25:00|1930.6|1924.6|1930.6|1924.6|1931.4|1925.4|1928.1|1922.1|40
1656084600000|2022-06-24 15:30:00|1930.9|1924.9|1931.6|1925.6|1932.6|1926.6|1930.9|1924.9|32
1656084900000|2022-06-24 15:35:00|1931.9|1925.9|1932.6|1926.6|1933.1|1927.1|1927.9|1921.9|41
1656085200000|2022-06-24 15:40:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1930.4|1924.4|61
1656085500000|2022-06-24 15:45:00|1933.1|1927.1|1932.1|1926.1|1935.4|1929.4|1931.6|1925.6|24
1656085800000|2022-06-24 15:50:00|1932.4|1926.4|1937.1|1931.1|1940.4|1934.4|1931.9|1925.9|55
1656086100000|2022-06-24 15:55:00|1936.9|1930.9|1934.4|1928.4|1936.9|1930.9|1933.4|1927.4|69
1656086400000|2022-06-24 16:00:00|1935.1|1929.1|1926.4|1920.4|1937.4|1931.4|1926.1|1920.1|80
1656086700000|2022-06-24 16:05:00|1926.1|1920.1|1930.6|1924.6|1930.6|1924.6|1921.6|1915.6|55
1656087000000|2022-06-24 16:10:00|1930.4|1924.4|1928.6|1922.6|1930.6|1924.6|1928.1|1922.1|104
1656087300000|2022-06-24 16:15:00|1928.9|1922.9|1933.1|1927.1|1933.1|1927.1|1928.4|1922.4|26
1656087600000|2022-06-24 16:20:00|1933.4|1927.4|1933.6|1927.6|1934.1|1928.1|1933.4|1927.4|72
1656087900000|2022-06-24 16:25:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|76
1656088200000|2022-06-24 16:30:00|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1932.9|1926.9|50
1656088500000|2022-06-24 16:35:00|1933.1|1927.1|1932.6|1926.6|1933.6|1927.6|1932.4|1926.4|29
1656088800000|2022-06-24 16:40:00|1933.1|1927.1|1934.4|1928.4|1934.6|1928.6|1932.6|1926.6|60
1656089100000|2022-06-24 16:45:00|1934.6|1928.6|1933.6|1927.6|1934.6|1928.6|1933.4|1927.4|29
1656089400000|2022-06-24 16:50:00|1934.9|1928.9|1937.1|1931.1|1937.1|1931.1|1934.9|1928.9|17
1656089700000|2022-06-24 16:55:00|1937|1931|1943|1937|1943.6|1937.6|1936.9|1930.9|33
1656288000000|2022-06-27 00:00:00|2064.3|2045.5|1939.4|1933.4|2064.3|2045.5|1939.4|1933.4|8
1656288300000|2022-06-27 00:05:00|1939.5|1933.5|1939.8|1933.8|1941.3|1935.3|1939.5|1933.5|7
1656288600000|2022-06-27 00:10:00|1940|1934|1938.3|1932.3|1941.3|1935.3|1937.5|1931.5|21
1656288900000|2022-06-27 00:15:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|3
1656289200000|2022-06-27 00:20:00|1938.8|1932.8|1939|1933|1939|1933|1938.8|1932.8|2
1656289500000|2022-06-27 00:25:00|1939.5|1933.5|1940.5|1934.5|1942.1|1936.1|1939.5|1933.5|7
1656289800000|2022-06-27 00:30:00|1940.8|1934.8|1940.8|1934.8|1941|1935|1940.8|1934.8|3
1656290100000|2022-06-27 00:35:00|1941|1935|1941.3|1935.3|1941.5|1935.5|1941|1935|4
1656290400000|2022-06-27 00:40:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1941.5|1935.5|6
1656291000000|2022-06-27 00:50:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|2
1656291300000|2022-06-27 00:55:00|1943|1937|1946.3|1940.3|1947.3|1941.3|1942.8|1936.8|21
1656291600000|2022-06-27 01:00:00|1946|1940|1945.5|1939.5|1946|1940|1939|1933|95
1656291900000|2022-06-27 01:05:00|1945.3|1939.3|1947.5|1941.5|1948.3|1942.3|1945|1939|78
1656292200000|2022-06-27 01:10:00|1947.8|1941.8|1947.3|1941.3|1948.3|1942.3|1947.3|1941.3|9
1656292500000|2022-06-27 01:15:00|1947|1941|1947.3|1941.3|1947.5|1941.5|1946|1940|25
1656292800000|2022-06-27 01:20:00|1947.5|1941.5|1949|1943|1949.3|1943.3|1947.3|1941.3|15
1656293100000|2022-06-27 01:25:00|1948.8|1942.8|1952.5|1946.5|1952.5|1946.5|1948.8|1942.8|27
1656293400000|2022-06-27 01:30:00|1952.8|1946.8|1953|1947|1953|1947|1952.8|1946.8|6
1656293700000|2022-06-27 01:35:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656294000000|2022-06-27 01:40:00|1952.5|1946.5|1951.3|1945.3|1952.8|1946.8|1951.3|1945.3|63
1656294300000|2022-06-27 01:45:00|1950.8|1944.8|1949.5|1943.5|1951.3|1945.3|1949.5|1943.5|57
1656294600000|2022-06-27 01:50:00|1949.8|1943.8|1952.5|1946.5|1953.5|1947.5|1949.5|1943.5|33
1656294900000|2022-06-27 01:55:00|1952.3|1946.3|1951.3|1945.3|1952.8|1946.8|1951|1945|18
1656295200000|2022-06-27 02:00:00|1951|1945|1949.5|1943.5|1951.3|1945.3|1949.5|1943.5|34
1656295500000|2022-06-27 02:05:00|1949.8|1943.8|1948|1942|1949.8|1943.8|1947.8|1941.8|15
1656295800000|2022-06-27 02:10:00|1948.3|1942.3|1949.5|1943.5|1949.8|1943.8|1948|1942|49
1656296100000|2022-06-27 02:15:00|1949.8|1943.8|1950.3|1944.3|1950.3|1944.3|1949.8|1943.8|3
1656296400000|2022-06-27 02:20:00|1950.5|1944.5|1951|1945|1951|1945|1950.5|1944.5|3
1656296700000|2022-06-27 02:25:00|1951.3|1945.3|1952|1946|1952|1946|1951.3|1945.3|4
1656297000000|2022-06-27 02:30:00|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|23
1656297300000|2022-06-27 02:35:00|1953|1947|1953.5|1947.5|1954|1948|1953|1947|12
1656297600000|2022-06-27 02:40:00|1953.8|1947.8|1953.3|1947.3|1954.5|1948.5|1953|1947|98
1656297900000|2022-06-27 02:45:00|1953|1947|1954|1948|1954.3|1948.3|1953|1947|9
1656298200000|2022-06-27 02:50:00|1954.3|1948.3|1953.5|1947.5|1954.3|1948.3|1953.3|1947.3|10
1656298500000|2022-06-27 02:55:00|1953.8|1947.8|1956.3|1950.3|1956.3|1950.3|1953.5|1947.5|34
1656298800000|2022-06-27 03:00:00|1956.5|1950.5|1958.9|1952.9|1959.1|1953.1|1954.8|1948.8|46
1656299100000|2022-06-27 03:05:00|1959.1|1953.1|1965.5|1959.5|1966.3|1960.3|1959.1|1953.1|29
1656299400000|2022-06-27 03:10:00|1965.8|1959.8|1964.3|1958.3|1965.8|1959.8|1963.5|1957.5|28
1656299700000|2022-06-27 03:15:00|1964.5|1958.5|1964.8|1958.8|1965|1959|1964.5|1958.5|3
1656300000000|2022-06-27 03:20:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656300300000|2022-06-27 03:25:00|1964|1958|1965|1959|1965.3|1959.3|1963|1957|12
1656300600000|2022-06-27 03:30:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656301200000|2022-06-27 03:40:00|1965.5|1959.5|1965.5|1959.5|1966.5|1960.5|1965.5|1959.5|13
1656301500000|2022-06-27 03:45:00|1965.8|1959.8|1966.3|1960.3|1966.5|1960.5|1965.8|1959.8|7
1656301800000|2022-06-27 03:50:00|1966.5|1960.5|1966|1960|1966.5|1960.5|1966|1960|7
1656302100000|2022-06-27 03:55:00|1966.3|1960.3|1965.3|1959.3|1966.3|1960.3|1965.3|1959.3|4
1656302400000|2022-06-27 04:00:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|3
1656302700000|2022-06-27 04:05:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1656303000000|2022-06-27 04:10:00|1965.8|1959.8|1965.3|1959.3|1965.8|1959.8|1965.3|1959.3|5
1656304200000|2022-06-27 04:30:00|1965|1959|1964.8|1958.8|1965|1959|1964.8|1958.8|2
1656305400000|2022-06-27 04:50:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656305700000|2022-06-27 04:55:00|1965|1959|1965.8|1959.8|1965.8|1959.8|1965|1959|2
1656306000000|2022-06-27 05:00:00|1966.3|1960.3|1965.8|1959.8|1966.3|1960.3|1965.8|1959.8|5
1656306300000|2022-06-27 05:05:00|1965.5|1959.5|1965|1959|1965.5|1959.5|1965|1959|2
1656306900000|2022-06-27 05:15:00|1964.8|1958.8|1965|1959|1965.3|1959.3|1964.8|1958.8|5
1656307200000|2022-06-27 05:20:00|1963.5|1957.5|1964|1958|1964|1958|1963.5|1957.5|6
1656307500000|2022-06-27 05:25:00|1963.8|1957.8|1963.5|1957.5|1963.8|1957.8|1963.5|1957.5|2
1656307800000|2022-06-27 05:30:00|1963.3|1957.3|1962.5|1956.5|1963.5|1957.5|1962.3|1956.3|10
1656308100000|2022-06-27 05:35:00|1963.5|1957.5|1965.3|1959.3|1965.3|1959.3|1963.5|1957.5|15
1656308400000|2022-06-27 05:40:00|1965|1959|1964|1958|1965.5|1959.5|1963.3|1957.3|38
1656308700000|2022-06-27 05:45:00|1963.8|1957.8|1965.5|1959.5|1965.5|1959.5|1963|1957|15
1656309000000|2022-06-27 05:50:00|1965.3|1959.3|1963.3|1957.3|1965.5|1959.5|1963|1957|8
1656309300000|2022-06-27 05:55:00|1962.8|1956.8|1962.3|1956.3|1964.8|1958.8|1962.3|1956.3|15
1656309600000|2022-06-27 06:00:00|1962.5|1956.5|1963.3|1957.3|1963.3|1957.3|1962.3|1956.3|10
1656309900000|2022-06-27 06:05:00|1962.8|1956.8|1962.8|1956.8|1963.3|1957.3|1962.3|1956.3|18
1656310200000|2022-06-27 06:10:00|1963|1957|1961.5|1955.5|1963|1957|1961.5|1955.5|15
1656310500000|2022-06-27 06:15:00|1961.8|1955.8|1958.3|1952.3|1962.3|1956.3|1958.3|1952.3|47
1656310800000|2022-06-27 06:20:00|1958|1952|1957.3|1951.3|1958.8|1952.8|1956.8|1950.8|28
1656311100000|2022-06-27 06:25:00|1957|1951|1952|1946|1957|1951|1951.8|1945.8|28
1656311400000|2022-06-27 06:30:00|1952.3|1946.3|1958.6|1952.6|1958.6|1952.6|1952.3|1946.3|36
1656311700000|2022-06-27 06:35:00|1958.9|1952.9|1961|1955|1967.3|1961.3|1958.8|1952.8|61
1656312000000|2022-06-27 06:40:00|1960.8|1954.8|1960|1954|1961.5|1955.5|1956.3|1950.3|33
1656312300000|2022-06-27 06:45:00|1960.3|1954.3|1956.5|1950.5|1960.3|1954.3|1956.3|1950.3|18
1656312600000|2022-06-27 06:50:00|1956.3|1950.3|1957.5|1951.5|1957.5|1951.5|1955.8|1949.8|25
1656312900000|2022-06-27 06:55:00|1957|1951|1955.1|1949.1|1959.9|1953.9|1953.6|1947.6|79
1656313200000|2022-06-27 07:00:00|1955.3|1949.3|1953.6|1947.6|1958.6|1952.6|1952.8|1946.8|83
1656313500000|2022-06-27 07:05:00|1953.4|1947.4|1952.4|1946.4|1954.4|1948.4|1950.9|1944.9|36
1656313800000|2022-06-27 07:10:00|1953.1|1947.1|1946.4|1940.4|1955.6|1949.6|1945.6|1939.6|63
1656314100000|2022-06-27 07:15:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.6|1940.6|10
1656314400000|2022-06-27 07:20:00|1946.6|1940.6|1947.1|1941.1|1947.4|1941.4|1945.6|1939.6|29
1656314700000|2022-06-27 07:25:00|1946.9|1940.9|1947.9|1941.9|1950.6|1944.6|1946.4|1940.4|33
1656315000000|2022-06-27 07:30:00|1948.1|1942.1|1946.6|1940.6|1948.1|1942.1|1945.9|1939.9|26
1656315300000|2022-06-27 07:35:00|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1945.6|1939.6|16
1656315600000|2022-06-27 07:40:00|1945.9|1939.9|1942.6|1936.6|1946.1|1940.1|1941.1|1935.1|17
1656315900000|2022-06-27 07:45:00|1942.4|1936.4|1948.4|1942.4|1948.4|1942.4|1941.1|1935.1|25
1656316200000|2022-06-27 07:50:00|1948.1|1942.1|1952.6|1946.6|1952.6|1946.6|1947.9|1941.9|23
1656316500000|2022-06-27 07:55:00|1952.9|1946.9|1944.3|1938.3|1957.1|1951.1|1944.3|1938.3|45
1656316800000|2022-06-27 08:00:00|1944.1|1938.1|1947.4|1941.4|1947.9|1941.9|1944.1|1938.1|78
1656317100000|2022-06-27 08:05:00|1947.6|1941.6|1952.4|1946.4|1953.4|1947.4|1947.6|1941.6|31
1656317400000|2022-06-27 08:10:00|1951.9|1945.9|1950.6|1944.6|1951.9|1945.9|1947.3|1941.3|59
1656317700000|2022-06-27 08:15:00|1950.4|1944.4|1950.1|1944.1|1950.9|1944.9|1949.9|1943.9|16
1656318000000|2022-06-27 08:20:00|1948.9|1942.9|1946.9|1940.9|1948.9|1942.9|1946.4|1940.4|26
1656318300000|2022-06-27 08:25:00|1947.6|1941.6|1951.1|1945.1|1952.4|1946.4|1947.6|1941.6|34
1656318600000|2022-06-27 08:30:00|1950.9|1944.9|1949.4|1943.4|1952.6|1946.6|1948.9|1942.9|36
1656318900000|2022-06-27 08:35:00|1949.1|1943.1|1952.4|1946.4|1952.4|1946.4|1945.6|1939.6|33
1656319200000|2022-06-27 08:40:00|1952.6|1946.6|1956.4|1950.4|1956.4|1950.4|1952.6|1946.6|23
1656319500000|2022-06-27 08:45:00|1956.6|1950.6|1963.6|1957.6|1964.1|1958.1|1956.6|1950.6|25
1656319800000|2022-06-27 08:50:00|1963.9|1957.9|1964.4|1958.4|1965.4|1959.4|1963.9|1957.9|6
1656320100000|2022-06-27 08:55:00|1964.6|1958.6|1968.1|1962.1|1969.4|1963.4|1964.6|1958.6|26
1656320400000|2022-06-27 09:00:00|1968.4|1962.4|1969.1|1963.1|1969.9|1963.9|1967.6|1961.6|21
1656320700000|2022-06-27 09:05:00|1968.6|1962.6|1964.4|1958.4|1968.6|1962.6|1963.9|1957.9|19
1656321000000|2022-06-27 09:10:00|1964.6|1958.6|1965.4|1959.4|1966.4|1960.4|1964.6|1958.6|16
1656321300000|2022-06-27 09:15:00|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1965.1|1959.1|4
1656321600000|2022-06-27 09:20:00|1966.9|1960.9|1967.6|1961.6|1968.9|1962.9|1966.9|1960.9|17
1656321900000|2022-06-27 09:25:00|1967.4|1961.4|1968.6|1962.6|1970.6|1964.6|1967.1|1961.1|23
1656322200000|2022-06-27 09:30:00|1967.9|1961.9|1968.1|1962.1|1968.4|1962.4|1965.9|1959.9|26
1656322500000|2022-06-27 09:35:00|1967.9|1961.9|1966.9|1960.9|1968.1|1962.1|1966.6|1960.6|15
1656322800000|2022-06-27 09:40:00|1967.1|1961.1|1966.9|1960.9|1967.4|1961.4|1966.4|1960.4|15
1656323100000|2022-06-27 09:45:00|1967.1|1961.1|1966.9|1960.9|1968.1|1962.1|1966.9|1960.9|21
1656323400000|2022-06-27 09:50:00|1966.6|1960.6|1965.9|1959.9|1966.6|1960.6|1965.9|1959.9|17
1656323700000|2022-06-27 09:55:00|1966.1|1960.1|1966.6|1960.6|1968.1|1962.1|1966.1|1960.1|21
1656324000000|2022-06-27 10:00:00|1966.4|1960.4|1968.9|1962.9|1969.1|1963.1|1966.4|1960.4|18
1656324300000|2022-06-27 10:05:00|1967.6|1961.6|1972.4|1966.4|1974.6|1968.6|1967.1|1961.1|38
1656324600000|2022-06-27 10:10:00|1972.1|1966.1|1967.6|1961.6|1972.1|1966.1|1967.4|1961.4|23
1656324900000|2022-06-27 10:15:00|1967.9|1961.9|1972.9|1966.9|1973|1967|1967.9|1961.9|24
1656325200000|2022-06-27 10:20:00|1973|1967|1973.1|1967.1|1976.1|1970.1|1973|1967|21
1656325500000|2022-06-27 10:25:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1971.9|1965.9|12
1656325800000|2022-06-27 10:30:00|1972.1|1966.1|1972.4|1966.4|1972.6|1966.6|1970.1|1964.1|27
1656326100000|2022-06-27 10:35:00|1972.6|1966.6|1973.1|1967.1|1974.1|1968.1|1972.4|1966.4|16
1656326400000|2022-06-27 10:40:00|1973.6|1967.6|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|17
1656326700000|2022-06-27 10:45:00|1976.4|1970.4|1975.4|1969.4|1976.6|1970.6|1975.4|1969.4|8
1656327000000|2022-06-27 10:50:00|1975.6|1969.6|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|13
1656327300000|2022-06-27 10:55:00|1975.9|1969.9|1979.1|1973.1|1979.4|1973.4|1975.4|1969.4|23
1656327600000|2022-06-27 11:00:00|1978.9|1972.9|1979.1|1973.1|1992.1|1986.1|1978.4|1972.4|62
1656327900000|2022-06-27 11:05:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.1|1972.1|20
1656328200000|2022-06-27 11:10:00|1979.6|1973.6|1977.4|1971.4|1984|1978|1977.4|1971.4|30
1656328500000|2022-06-27 11:15:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|12
1656328800000|2022-06-27 11:20:00|1977.6|1971.6|1980.1|1974.1|1980.1|1974.1|1976.4|1970.4|14
1656329100000|2022-06-27 11:25:00|1980.4|1974.4|1981.4|1975.4|1982.6|1976.6|1980.4|1974.4|16
1656329400000|2022-06-27 11:30:00|1981.1|1975.1|1981.6|1975.6|1984.1|1978.1|1979.6|1973.6|23
1656329700000|2022-06-27 11:35:00|1981.9|1975.9|1983.6|1977.6|1983.6|1977.6|1981.6|1975.6|16
1656330000000|2022-06-27 11:40:00|1983.9|1977.9|1985.9|1979.9|1986.6|1980.6|1983.6|1977.6|30
1656330300000|2022-06-27 11:45:00|1985.6|1979.6|1985.4|1979.4|1986.9|1980.9|1983.9|1977.9|20
1656330600000|2022-06-27 11:50:00|1985.6|1979.6|1985.6|1979.6|1987.9|1981.9|1984.4|1978.4|36
1656330900000|2022-06-27 11:55:00|1985.4|1979.4|1988.6|1982.6|1988.6|1982.6|1984.9|1978.9|26
1656331200000|2022-06-27 12:00:00|1989.9|1983.9|1988.9|1982.9|1991.9|1985.9|1987.9|1981.9|45
1656331500000|2022-06-27 12:05:00|1989.6|1983.6|1988.6|1982.6|1991.4|1985.4|1988.6|1982.6|26
1656331800000|2022-06-27 12:10:00|1988.9|1982.9|1986.5|1980.5|1991.9|1985.9|1986.1|1980.1|60
1656332100000|2022-06-27 12:15:00|1986.4|1980.4|1984.4|1978.4|1987.4|1981.4|1983.1|1977.1|43
1656332400000|2022-06-27 12:20:00|1984.6|1978.6|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|15
1656332700000|2022-06-27 12:25:00|1983.9|1977.9|1985.1|1979.1|1987.4|1981.4|1981.4|1975.4|36
1656333000000|2022-06-27 12:30:00|1984.9|1978.9|1981.4|1975.4|1984.9|1978.9|1978.6|1972.6|57
1656333300000|2022-06-27 12:35:00|1981.1|1975.1|1980.4|1974.4|1983.1|1977.1|1977.4|1971.4|55
1656333600000|2022-06-27 12:40:00|1980.1|1974.1|1976.6|1970.6|1981.4|1975.4|1976.6|1970.6|33
1656333900000|2022-06-27 12:45:00|1976.4|1970.4|1979.4|1973.4|1980.1|1974.1|1976.4|1970.4|38
1656334200000|2022-06-27 12:50:00|1979.1|1973.1|1981.9|1975.9|1982.6|1976.6|1978.4|1972.4|32
1656334500000|2022-06-27 12:55:00|1981.6|1975.6|1975.9|1969.9|1983.1|1977.1|1975.6|1969.6|61
1656334800000|2022-06-27 13:00:00|1976.1|1970.1|1975.9|1969.9|1976.4|1970.4|1971.8|1965.8|118
1656335100000|2022-06-27 13:05:00|1976.1|1970.1|1974.4|1968.4|1977.1|1971.1|1972.9|1966.9|102
1656335400000|2022-06-27 13:10:00|1974.1|1968.1|1975.4|1969.4|1975.9|1969.9|1973.4|1967.4|44
1656335700000|2022-06-27 13:15:00|1975.6|1969.6|1971.9|1965.9|1976.1|1970.1|1970.4|1964.4|67
1656336000000|2022-06-27 13:20:00|1971.6|1965.6|1970.4|1964.4|1972.6|1966.6|1969.9|1963.9|48
1656336300000|2022-06-27 13:25:00|1970.1|1964.1|1972.9|1966.9|1973.6|1967.6|1969.1|1963.1|40
1656336600000|2022-06-27 13:30:00|1973.4|1967.4|1972.6|1966.6|1974.6|1968.6|1972.4|1966.4|54
1656336900000|2022-06-27 13:35:00|1972.9|1966.9|1977.6|1971.6|1979.9|1973.9|1972.9|1966.9|56
1656337200000|2022-06-27 13:40:00|1977.4|1971.4|1981.4|1975.4|1981.6|1975.6|1977.4|1971.4|37
1656337500000|2022-06-27 13:45:00|1981.6|1975.6|1979.6|1973.6|1981.8|1975.8|1979.1|1973.1|46
1656337800000|2022-06-27 13:50:00|1980.6|1974.6|1981.4|1975.4|1982.6|1976.6|1979.9|1973.9|42
1656338100000|2022-06-27 13:55:00|1981.1|1975.1|1982.6|1976.6|1983.6|1977.6|1980.1|1974.1|46
1656338400000|2022-06-27 14:00:00|1982.4|1976.4|1988.4|1982.4|1989.1|1983.1|1980.9|1974.9|68
1656338700000|2022-06-27 14:05:00|1988.6|1982.6|1988.6|1982.6|1991.6|1985.6|1987.6|1981.6|62
1656339000000|2022-06-27 14:10:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1987.1|1981.1|38
1656339300000|2022-06-27 14:15:00|1988.9|1982.9|1986.4|1980.4|1988.9|1982.9|1985.6|1979.6|58
1656339600000|2022-06-27 14:20:00|1986.6|1980.6|1987.1|1981.1|1988.4|1982.4|1986.1|1980.1|32
1656339900000|2022-06-27 14:25:00|1986.4|1980.4|1986.9|1980.9|1987.1|1981.1|1983.6|1977.6|66
1656340200000|2022-06-27 14:30:00|1987.1|1981.1|1991.6|1985.6|1991.6|1985.6|1984.6|1978.6|62
1656340500000|2022-06-27 14:35:00|1992.1|1986.1|1994.1|1988.1|1994.9|1988.9|1991.6|1985.6|50
1656340800000|2022-06-27 14:40:00|1993.9|1987.9|2001.4|1995.4|2003.1|1997.1|1993.9|1987.9|83
1656341100000|2022-06-27 14:45:00|2001.1|1995.1|2005.1|1999.1|2007.9|2001.9|2000.4|1994.4|82
1656341400000|2022-06-27 14:50:00|2005.4|1999.4|2003.9|1997.9|2006.6|2000.6|2000.6|1994.6|60
1656341700000|2022-06-27 14:55:00|2003.6|1997.6|2005.1|1999.1|2006.4|2000.4|2001.9|1995.9|49
1656342000000|2022-06-27 15:00:00|2005.4|1999.4|2012.1|2006.1|2012.1|2006.1|2005.4|1999.4|63
1656342300000|2022-06-27 15:05:00|2012.4|2006.4|2006.9|2000.9|2012.4|2006.4|2006.4|2000.4|55
1656342600000|2022-06-27 15:10:00|2006.6|2000.6|2010.9|2004.9|2011.9|2005.9|2003.9|1997.9|57
1656342900000|2022-06-27 15:15:00|2010.6|2004.6|2004.1|1998.1|2010.6|2004.6|2003.9|1997.9|101
1656343200000|2022-06-27 15:20:00|2003.9|1997.9|1998.4|1992.4|2004.6|1998.6|1998.4|1992.4|70
1656343500000|2022-06-27 15:25:00|1998.1|1992.1|2001.1|1995.1|2001.9|1995.9|1996.9|1990.9|47
1656343800000|2022-06-27 15:30:00|2001.4|1995.4|2002.9|1996.9|2005.1|1999.1|1999.4|1993.4|41
1656344100000|2022-06-27 15:35:00|2003.1|1997.1|2004.6|1998.6|2004.6|1998.6|1999.1|1993.1|51
1656344400000|2022-06-27 15:40:00|2004.9|1998.9|2004.4|1998.4|2005.9|1999.9|2003.9|1997.9|67
1656344700000|2022-06-27 15:45:00|2004.6|1998.6|2000.9|1994.9|2004.6|1998.6|2000.1|1994.1|47
1656345000000|2022-06-27 15:50:00|2001.1|1995.1|2002.4|1996.4|2004.4|1998.4|1999.9|1993.9|45
1656345300000|2022-06-27 15:55:00|2002.1|1996.1|1998.9|1992.9|2002.4|1996.4|1997.6|1991.6|57
1656345600000|2022-06-27 16:00:00|1999.1|1993.1|2002.9|1996.9|2003.6|1997.6|1999.1|1993.1|23
1656345900000|2022-06-27 16:05:00|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.4|1994.4|31
1656346200000|2022-06-27 16:10:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|34
1656346500000|2022-06-27 16:15:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|1999.6|1993.6|17
1656346800000|2022-06-27 16:20:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.4|1994.4|22
1656347100000|2022-06-27 16:25:00|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|3
1656347400000|2022-06-27 16:30:00|2000.1|1994.1|1999.6|1993.6|2000.9|1994.9|1998.6|1992.6|50
1656347700000|2022-06-27 16:35:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1999.1|1993.1|15
1656348000000|2022-06-27 16:40:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.4|1993.4|8
1656348300000|2022-06-27 16:45:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1656348600000|2022-06-27 16:50:00|2000.6|1994.6|1997.9|1991.9|2000.9|1994.9|1995.4|1989.4|17
1656348900000|2022-06-27 16:55:00|1998.1|1992.1|1998.4|1992.4|2000.5|1994.5|1997|1991|73
1656374400000|2022-06-28 00:00:00|1989.1|1983.1|1989.3|1983.3|1989.4|1983.4|1989|1983|5
1656374700000|2022-06-28 00:05:00|1989|1983|1988.8|1982.8|1989|1983|1988.8|1982.8|2
1656375000000|2022-06-28 00:10:00|1989|1983|1989|1983|1989|1983|1988.8|1982.8|23
1656375300000|2022-06-28 00:15:00|1988.8|1982.8|1989.5|1983.5|1989.8|1983.8|1988.8|1982.8|12
1656375600000|2022-06-28 00:20:00|1989.3|1983.3|1985.1|1979.1|1989.3|1983.3|1984.9|1978.9|17
1656375900000|2022-06-28 00:25:00|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.3|1979.3|17
1656376200000|2022-06-28 00:30:00|1986|1980|1986|1980|1986.3|1980.3|1986|1980|3
1656376500000|2022-06-28 00:35:00|1985.8|1979.8|1985|1979|1986|1980|1985|1979|27
1656376800000|2022-06-28 00:40:00|1985.3|1979.3|1985.8|1979.8|1985.8|1979.8|1985.3|1979.3|3
1656377100000|2022-06-28 00:45:00|1986|1980|1985.8|1979.8|1986|1980|1985.8|1979.8|2
1656377400000|2022-06-28 00:50:00|1985.5|1979.5|1986|1980|1986.3|1980.3|1984.3|1978.3|14
1656378000000|2022-06-28 01:00:00|1986.3|1980.3|2000|1994|2000|1994|1986.3|1980.3|54
1656378300000|2022-06-28 01:05:00|1999.8|1993.8|1997.8|1991.8|1999.8|1993.8|1995.3|1989.3|17
1656378600000|2022-06-28 01:10:00|1998|1992|1996.8|1990.8|2001.3|1995.3|1996.8|1990.8|32
1656378900000|2022-06-28 01:15:00|1997|1991|1996.8|1990.8|1997.8|1991.8|1996.5|1990.5|30
1656379200000|2022-06-28 01:20:00|1997|1991|1996.3|1990.3|1998.5|1992.5|1995.8|1989.8|48
1656379500000|2022-06-28 01:25:00|1996|1990|1993.1|1987.1|1996.8|1990.8|1992.8|1986.8|63
1656379800000|2022-06-28 01:30:00|1993.6|1987.6|1995.1|1989.1|1997.4|1991.4|1993.1|1987.1|27
1656380100000|2022-06-28 01:35:00|1995|1989|1994.8|1988.8|1996.3|1990.3|1994|1988|47
1656380400000|2022-06-28 01:40:00|1995|1989|1995.8|1989.8|1996.3|1990.3|1995|1989|5
1656380700000|2022-06-28 01:45:00|1995.3|1989.3|1996|1990|1996|1990|1994.8|1988.8|11
1656381000000|2022-06-28 01:50:00|1995.8|1989.8|1995.5|1989.5|1996.5|1990.5|1995.3|1989.3|15
1656381300000|2022-06-28 01:55:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.5|1989.5|33
1656381600000|2022-06-28 02:00:00|1996|1990|1998.5|1992.5|1998.5|1992.5|1996|1990|11
1656381900000|2022-06-28 02:05:00|1998.8|1992.8|2000.3|1994.3|2000.5|1994.5|1998.8|1992.8|8
1656382200000|2022-06-28 02:10:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|10
1656382500000|2022-06-28 02:15:00|2001|1995|2001|1995|2001|1995|2000.8|1994.8|3
1656383100000|2022-06-28 02:25:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001|1995|3
1656383400000|2022-06-28 02:30:00|2000.5|1994.5|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|19
1656383700000|2022-06-28 02:35:00|2001.5|1995.5|2001.8|1995.8|2002.3|1996.3|2000.5|1994.5|13
1656384000000|2022-06-28 02:40:00|2001|1995|2001.5|1995.5|2001.8|1995.8|2001|1995|3
1656384300000|2022-06-28 02:45:00|2001.3|1995.3|2000.8|1994.8|2001.3|1995.3|2000.5|1994.5|7
1656384600000|2022-06-28 02:50:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|1999.3|1993.3|13
1656384900000|2022-06-28 02:55:00|2001|1995|2000.3|1994.3|2001|1995|1999.5|1993.5|8
1656385200000|2022-06-28 03:00:00|2000|1994|1999.8|1993.8|2000|1994|1999.3|1993.3|5
1656385500000|2022-06-28 03:05:00|1999.5|1993.5|1998.5|1992.5|1999.5|1993.5|1998.3|1992.3|19
1656385800000|2022-06-28 03:10:00|1998.3|1992.3|1997.8|1991.8|1998.3|1992.3|1997.3|1991.3|8
1656386100000|2022-06-28 03:15:00|1997.5|1991.5|1997.5|1991.5|1998.3|1992.3|1997.3|1991.3|9
1656386400000|2022-06-28 03:20:00|1997.3|1991.3|1999.3|1993.3|1999.3|1993.3|1996.5|1990.5|11
1656386700000|2022-06-28 03:25:00|1999.8|1993.8|1998.8|1992.8|1999.8|1993.8|1998.5|1992.5|38
1656387000000|2022-06-28 03:30:00|1998.5|1992.5|1997.3|1991.3|1998.5|1992.5|1997|1991|9
1656387300000|2022-06-28 03:35:00|1996.8|1990.8|1997.3|1991.3|1997.5|1991.5|1996.3|1990.3|12
1656387600000|2022-06-28 03:40:00|1996.8|1990.8|1998.3|1992.3|1998.3|1992.3|1996.5|1990.5|15
1656387900000|2022-06-28 03:45:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|4
1656388200000|2022-06-28 03:50:00|1998|1992|1997.8|1991.8|1998.5|1992.5|1997.8|1991.8|12
1656388500000|2022-06-28 03:55:00|1997.5|1991.5|1999|1993|1999|1993|1997.3|1991.3|11
1656388800000|2022-06-28 04:00:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1997.5|1991.5|12
1656389100000|2022-06-28 04:05:00|1998|1992|1998|1992|1998|1992|1997.8|1991.8|3
1656389400000|2022-06-28 04:10:00|1997.8|1991.8|1998|1992|1998.3|1992.3|1997|1991|9
1656389700000|2022-06-28 04:15:00|1997.8|1991.8|1997.5|1991.5|1998|1992|1997.3|1991.3|10
1656390000000|2022-06-28 04:20:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997|1991|3
1656390300000|2022-06-28 04:25:00|1997|1991|1998.3|1992.3|1998.3|1992.3|1995.8|1989.8|11
1656390600000|2022-06-28 04:30:00|1998|1992|2000.3|1994.3|2000.3|1994.3|1998|1992|6
1656390900000|2022-06-28 04:35:00|2000|1994|2004.5|1998.5|2005.8|1999.8|1999.8|1993.8|24
1656391200000|2022-06-28 04:40:00|2004.3|1998.3|2003.5|1997.5|2004.3|1998.3|2003.5|1997.5|3
1656391500000|2022-06-28 04:45:00|2003.3|1997.3|2005.3|1999.3|2005.8|1999.8|2003|1997|11
1656391800000|2022-06-28 04:50:00|2004.8|1998.8|2003.3|1997.3|2004.8|1998.8|2003.3|1997.3|5
1656392100000|2022-06-28 04:55:00|2003|1997|2003|1997|2003|1997|2002.8|1996.8|3
1656392400000|2022-06-28 05:00:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003|1997|9
1656392700000|2022-06-28 05:05:00|2003.3|1997.3|2001.8|1995.8|2003.3|1997.3|2001.5|1995.5|17
1656393000000|2022-06-28 05:10:00|2001.3|1995.3|2001.5|1995.5|2001.5|1995.5|2001.3|1995.3|2
1656393300000|2022-06-28 05:15:00|2001.8|1995.8|2001.8|1995.8|2002|1996|2001.8|1995.8|3
1656393600000|2022-06-28 05:20:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656393900000|2022-06-28 05:25:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|20
1656394200000|2022-06-28 05:30:00|2001.5|1995.5|2002|1996|2002|1996|2001.5|1995.5|21
1656394500000|2022-06-28 05:35:00|2001.8|1995.8|2001.8|1995.8|2002|1996|2001.8|1995.8|5
1656394800000|2022-06-28 05:40:00|2002|1996|2002.5|1996.5|2002.5|1996.5|2001.3|1995.3|6
1656395400000|2022-06-28 05:50:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2001.8|1995.8|10
1656396000000|2022-06-28 06:00:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|5
1656396300000|2022-06-28 06:05:00|2002.8|1996.8|2007|2001|2007.3|2001.3|2002.8|1996.8|43
1656396600000|2022-06-28 06:10:00|2006.8|2000.8|2009|2003|2009|2003|2006.8|2000.8|13
1656396900000|2022-06-28 06:15:00|2010.3|2004.3|2019|2013|2019.3|2013.3|2010.3|2004.3|28
1656397200000|2022-06-28 06:20:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2017.8|2011.8|12
1656397500000|2022-06-28 06:25:00|2018.3|2012.3|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|20
1656397800000|2022-06-28 06:30:00|2019|2013|2017.5|2011.5|2019|2013|2016.3|2010.3|20
1656398100000|2022-06-28 06:35:00|2017|2011|2017.3|2011.3|2017.5|2011.5|2016.3|2010.3|11
1656398400000|2022-06-28 06:40:00|2016.8|2010.8|2018.5|2012.5|2018.5|2012.5|2016.3|2010.3|14
1656398700000|2022-06-28 06:45:00|2018.3|2012.3|2019.5|2013.5|2019.5|2013.5|2018|2012|8
1656399000000|2022-06-28 06:50:00|2019.3|2013.3|2018.8|2012.8|2019.8|2013.8|2017.5|2011.5|21
1656399300000|2022-06-28 06:55:00|2018.5|2012.5|2018.5|2012.5|2019.6|2013.6|2016.3|2010.3|31
1656399600000|2022-06-28 07:00:00|2019.3|2013.3|2017.4|2011.4|2019.3|2013.3|2016.5|2010.5|37
1656399900000|2022-06-28 07:05:00|2017.1|2011.1|2015.9|2009.9|2017.1|2011.1|2015.6|2009.6|17
1656400200000|2022-06-28 07:10:00|2016.1|2010.1|2017.1|2011.1|2017.1|2011.1|2013|2007|28
1656400500000|2022-06-28 07:15:00|2016.9|2010.9|2014.9|2008.9|2019.3|2013.3|2014.9|2008.9|25
1656400800000|2022-06-28 07:20:00|2014.6|2008.6|2014.6|2008.6|2016.1|2010.1|2012.9|2006.9|20
1656401100000|2022-06-28 07:25:00|2014.4|2008.4|2012.9|2006.9|2014.6|2008.6|2012.4|2006.4|14
1656401400000|2022-06-28 07:30:00|2012.6|2006.6|2010.4|2004.4|2012.6|2006.6|2009.9|2003.9|20
1656401700000|2022-06-28 07:35:00|2010.6|2004.6|2011.9|2005.9|2012.1|2006.1|2010.1|2004.1|14
1656402000000|2022-06-28 07:40:00|2012.1|2006.1|2009.1|2003.1|2012.1|2006.1|2008.4|2002.4|12
1656402300000|2022-06-28 07:45:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|7
1656402600000|2022-06-28 07:50:00|2008.1|2002.1|2008.1|2002.1|2008.6|2002.6|2006.6|2000.6|10
1656402900000|2022-06-28 07:55:00|2007.9|2001.9|2008.4|2002.4|2009.4|2003.4|2006.9|2000.9|16
1656403200000|2022-06-28 08:00:00|2008.1|2002.1|2007.6|2001.6|2008.1|2002.1|2007.1|2001.1|21
1656403500000|2022-06-28 08:05:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.1|1999.1|20
1656403800000|2022-06-28 08:10:00|2005.1|1999.1|2004.6|1998.6|2006.1|2000.1|2004.6|1998.6|19
1656404100000|2022-06-28 08:15:00|2004.9|1998.9|2004.1|1998.1|2005.6|1999.6|2003.9|1997.9|16
1656404400000|2022-06-28 08:20:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|2
1656404700000|2022-06-28 08:25:00|2003.9|1997.9|2004.1|1998.1|2004.6|1998.6|2003.6|1997.6|10
1656405000000|2022-06-28 08:30:00|2003.9|1997.9|2006.6|2000.6|2006.6|2000.6|2003.6|1997.6|21
1656405300000|2022-06-28 08:35:00|2006.4|2000.4|2005.9|1999.9|2006.4|2000.4|2005.6|1999.6|7
1656405600000|2022-06-28 08:40:00|2006.4|2000.4|2005.9|1999.9|2006.9|2000.9|2005.4|1999.4|10
1656405900000|2022-06-28 08:45:00|2005.6|1999.6|2004.1|1998.1|2005.6|1999.6|2003.9|1997.9|6
1656406200000|2022-06-28 08:50:00|2003.9|1997.9|2003.6|1997.6|2004.1|1998.1|2003.6|1997.6|4
1656406500000|2022-06-28 08:55:00|2003.4|1997.4|2005.1|1999.1|2005.1|1999.1|2003.4|1997.4|8
1656406800000|2022-06-28 09:00:00|2005.4|1999.4|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|7
1656407100000|2022-06-28 09:05:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2005.1|1999.1|14
1656407400000|2022-06-28 09:10:00|2006.4|2000.4|2004.9|1998.9|2006.4|2000.4|2004.9|1998.9|8
1656407700000|2022-06-28 09:15:00|2004.6|1998.6|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|5
1656408000000|2022-06-28 09:20:00|2004.9|1998.9|2003.9|1997.9|2005.1|1999.1|2003.9|1997.9|7
1656408300000|2022-06-28 09:25:00|2004.1|1998.1|2005.4|1999.4|2006.1|2000.1|2004.1|1998.1|11
1656408600000|2022-06-28 09:30:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2004.1|1998.1|10
1656408900000|2022-06-28 09:35:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2005.1|1999.1|3
1656409200000|2022-06-28 09:40:00|2004.9|1998.9|2004.4|1998.4|2005.4|1999.4|2004.4|1998.4|10
1656409500000|2022-06-28 09:45:00|2004.1|1998.1|2008.8|2002.8|2009.6|2003.6|2004.1|1998.1|16
1656409800000|2022-06-28 09:50:00|2008.9|2002.9|2006.6|2000.6|2008.9|2002.9|2006.4|2000.4|14
1656410100000|2022-06-28 09:55:00|2007.9|2001.9|2008.6|2002.6|2011.8|2005.8|2007.9|2001.9|26
1656410400000|2022-06-28 10:00:00|2008.4|2002.4|2006.1|2000.1|2008.4|2002.4|2006.1|2000.1|10
1656410700000|2022-06-28 10:05:00|2005.9|1999.9|2004.9|1998.9|2007.3|2001.3|2004.4|1998.4|24
1656411000000|2022-06-28 10:10:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.1|1998.1|7
1656411300000|2022-06-28 10:15:00|2004.9|1998.9|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|10
1656411600000|2022-06-28 10:20:00|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2003.6|1997.6|6
1656411900000|2022-06-28 10:25:00|2003.9|1997.9|2004.1|1998.1|2005.1|1999.1|2003.9|1997.9|14
1656412200000|2022-06-28 10:30:00|2004.4|1998.4|2005.4|1999.4|2005.9|1999.9|2004.4|1998.4|9
1656412500000|2022-06-28 10:35:00|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2003.6|1997.6|12
1656412800000|2022-06-28 10:40:00|2004.9|1998.9|2004.9|1998.9|2005.6|1999.6|2004.1|1998.1|12
1656413100000|2022-06-28 10:45:00|2004.6|1998.6|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|2
1656413400000|2022-06-28 10:50:00|2004.4|1998.4|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|9
1656413700000|2022-06-28 10:55:00|2004.4|1998.4|2004.9|1998.9|2005.4|1999.4|2004.4|1998.4|14
1656414000000|2022-06-28 11:00:00|2004.6|1998.6|2003.9|1997.9|2004.6|1998.6|2003.6|1997.6|6
1656414300000|2022-06-28 11:05:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|3
1656414600000|2022-06-28 11:10:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656414900000|2022-06-28 11:15:00|2004.1|1998.1|2003.9|1997.9|2005.1|1999.1|2003.9|1997.9|9
1656415800000|2022-06-28 11:30:00|2003.6|1997.6|2004.8|1998.8|2006.6|2000.6|2003.4|1997.4|26
1656416100000|2022-06-28 11:35:00|2004.9|1998.9|2004.1|1998.1|2005.1|1999.1|2004.1|1998.1|11
1656416400000|2022-06-28 11:40:00|2003.9|1997.9|2003.1|1997.1|2003.9|1997.9|2003.1|1997.1|4
1656416700000|2022-06-28 11:45:00|2002.9|1996.9|1993.8|1987.8|2002.9|1996.9|1993.3|1987.3|102
1656417000000|2022-06-28 11:50:00|1994.3|1988.3|1993.6|1987.6|1995.6|1989.6|1990.5|1984.5|113
1656417300000|2022-06-28 11:55:00|1993.5|1987.5|1995.9|1989.9|1996.6|1990.6|1993.5|1987.5|23
1656417600000|2022-06-28 12:00:00|1995.6|1989.6|1998.4|1992.4|1998.9|1992.9|1995.1|1989.1|22
1656417900000|2022-06-28 12:05:00|1998.1|1992.1|1999.1|1993.1|2002.4|1996.4|1998.1|1992.1|36
1656418200000|2022-06-28 12:10:00|1998.9|1992.9|1993.1|1987.1|1998.9|1992.9|1992.9|1986.9|35
1656418500000|2022-06-28 12:15:00|1992.9|1986.9|2001.6|1995.6|2001.8|1995.8|1992.9|1986.9|28
1656418800000|2022-06-28 12:20:00|2001.4|1995.4|1997.6|1991.6|2001.4|1995.4|1997.6|1991.6|19
1656419100000|2022-06-28 12:25:00|1997.1|1991.1|1996.6|1990.6|1998.6|1992.6|1996.1|1990.1|34
1656419400000|2022-06-28 12:30:00|1996.9|1990.9|1995.1|1989.1|1997.4|1991.4|1995.1|1989.1|14
1656419700000|2022-06-28 12:35:00|1994.9|1988.9|1992.1|1986.1|1994.9|1988.9|1992.1|1986.1|10
1656420000000|2022-06-28 12:40:00|1991.9|1985.9|1988.6|1982.6|1992.1|1986.1|1988.6|1982.6|21
1656420300000|2022-06-28 12:45:00|1988.5|1982.5|1991.6|1985.6|1991.6|1985.6|1987.6|1981.6|41
1656420600000|2022-06-28 12:50:00|1991.4|1985.4|1993.6|1987.6|1994.1|1988.1|1990.9|1984.9|28
1656420900000|2022-06-28 12:55:00|1993.9|1987.9|1994.1|1988.1|1994.4|1988.4|1992.4|1986.4|30
1656421200000|2022-06-28 13:00:00|1994.4|1988.4|1995.5|1989.5|2000.5|1994.5|1992.8|1986.8|193
1656421500000|2022-06-28 13:05:00|1995.6|1989.6|1997.8|1991.8|1998.1|1992.1|1993.6|1987.6|110
1656421800000|2022-06-28 13:10:00|1998|1992|1993.9|1987.9|1998.1|1992.1|1993.9|1987.9|73
1656422100000|2022-06-28 13:15:00|1993.6|1987.6|1994.1|1988.1|1995.6|1989.6|1993.6|1987.6|83
1656422400000|2022-06-28 13:20:00|1994.4|1988.4|1992.1|1986.1|1994.6|1988.6|1991.6|1985.6|60
1656422700000|2022-06-28 13:25:00|1992.4|1986.4|1991.6|1985.6|1992.6|1986.6|1991.1|1985.1|50
1656423000000|2022-06-28 13:30:00|1991.9|1985.9|1992.1|1986.1|1992.9|1986.9|1991.4|1985.4|89
1656423300000|2022-06-28 13:35:00|1991.9|1985.9|1991.6|1985.6|1992.9|1986.9|1990.6|1984.6|71
1656423600000|2022-06-28 13:40:00|1991.4|1985.4|1987.4|1981.4|1991.4|1985.4|1986.9|1980.9|69
1656423900000|2022-06-28 13:45:00|1987.1|1981.1|1985.6|1979.6|1987.1|1981.1|1985.4|1979.4|27
1656424200000|2022-06-28 13:50:00|1985.9|1979.9|1982.9|1976.9|1986.4|1980.4|1981.3|1975.3|43
1656424500000|2022-06-28 13:55:00|1982.6|1976.6|1984.6|1978.6|1984.6|1978.6|1981.4|1975.4|35
1656424800000|2022-06-28 14:00:00|1984.1|1978.1|1984.6|1978.6|1985.6|1979.6|1983.4|1977.4|51
1656425100000|2022-06-28 14:05:00|1984.9|1978.9|1979.1|1973.1|1985.9|1979.9|1979.1|1973.1|66
1656425400000|2022-06-28 14:10:00|1978.9|1972.9|1980.9|1974.9|1981.4|1975.4|1978.6|1972.6|19
1656425700000|2022-06-28 14:15:00|1980.6|1974.6|1976.9|1970.9|1980.6|1974.6|1975.9|1969.9|49
1656426000000|2022-06-28 14:20:00|1977.1|1971.1|1977.4|1971.4|1977.6|1971.6|1975.4|1969.4|35
1656426300000|2022-06-28 14:25:00|1977.1|1971.1|1977.1|1971.1|1977.9|1971.9|1976.1|1970.1|44
1656426600000|2022-06-28 14:30:00|1976.9|1970.9|1976.4|1970.4|1977.6|1971.6|1976.1|1970.1|34
1656426900000|2022-06-28 14:35:00|1976.6|1970.6|1973.6|1967.6|1976.6|1970.6|1973.4|1967.4|53
1656427200000|2022-06-28 14:40:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.4|1967.4|44
1656427500000|2022-06-28 14:45:00|1974.9|1968.9|1975.9|1969.9|1976.4|1970.4|1973.4|1967.4|36
1656427800000|2022-06-28 14:50:00|1975.6|1969.6|1976.9|1970.9|1976.9|1970.9|1974.9|1968.9|33
1656428100000|2022-06-28 14:55:00|1977.1|1971.1|1977.9|1971.9|1978.6|1972.6|1975.9|1969.9|42
1656428400000|2022-06-28 15:00:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1975.4|1969.4|27
1656428700000|2022-06-28 15:05:00|1979.4|1973.4|1977.1|1971.1|1979.4|1973.4|1976.1|1970.1|23
1656429000000|2022-06-28 15:10:00|1977.4|1971.4|1977.1|1971.1|1978.6|1972.6|1976.4|1970.4|18
1656429300000|2022-06-28 15:15:00|1976.6|1970.6|1979.5|1973.5|1984.4|1978.4|1969|1963|146
1656429600000|2022-06-28 15:20:00|1979.9|1973.9|1977.4|1971.4|1981.4|1975.4|1977.1|1971.1|56
1656429900000|2022-06-28 15:25:00|1977.6|1971.6|1979.4|1973.4|1980.1|1974.1|1977.1|1971.1|58
1656430200000|2022-06-28 15:30:00|1979.1|1973.1|1977.9|1971.9|1980.4|1974.4|1977.1|1971.1|63
1656430500000|2022-06-28 15:35:00|1978.1|1972.1|1977.9|1971.9|1978.4|1972.4|1976.9|1970.9|20
1656430800000|2022-06-28 15:40:00|1978.1|1972.1|1979.9|1973.9|1980.4|1974.4|1977.1|1971.1|45
1656431100000|2022-06-28 15:45:00|1979.6|1973.6|1977.9|1971.9|1983.6|1977.6|1977.1|1971.1|52
1656431400000|2022-06-28 15:50:00|1977.6|1971.6|1977.1|1971.1|1978.1|1972.1|1977.1|1971.1|26
1656431700000|2022-06-28 15:55:00|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.1|1971.1|37
1656432000000|2022-06-28 16:00:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1976.6|1970.6|22
1656432300000|2022-06-28 16:05:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1976.9|1970.9|24
1656432600000|2022-06-28 16:10:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|38
1656432900000|2022-06-28 16:15:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|22
1656433200000|2022-06-28 16:20:00|1977.6|1971.6|1977.6|1971.6|1978.1|1972.1|1977.6|1971.6|15
1656433500000|2022-06-28 16:25:00|1977.9|1971.9|1977.1|1971.1|1977.9|1971.9|1977.1|1971.1|50
1656433800000|2022-06-28 16:30:00|1976.9|1970.9|1977.1|1971.1|1977.4|1971.4|1976.4|1970.4|16
1656434100000|2022-06-28 16:35:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1976.6|1970.6|25
1656434400000|2022-06-28 16:40:00|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1656434700000|2022-06-28 16:45:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|18
1656435000000|2022-06-28 16:50:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|3
1656435300000|2022-06-28 16:55:00|1976.9|1970.9|1971.6|1965.6|1976.9|1970.9|1971.6|1965.6|39
1656460800000|2022-06-29 00:00:00|1976.9|1970.9|1977.3|1971.3|1977.4|1971.4|1976.8|1970.8|5
1656461100000|2022-06-29 00:05:00|1977.5|1971.5|1981.4|1975.4|1981.4|1975.4|1977.5|1971.5|7
1656461400000|2022-06-29 00:10:00|1981.8|1975.8|1983|1977|1983.5|1977.5|1981.8|1975.8|6
1656461700000|2022-06-29 00:15:00|1983.3|1977.3|1982.9|1976.9|1985.9|1979.9|1982.6|1976.6|11
1656462000000|2022-06-29 00:20:00|1982.4|1976.4|1981|1975|1982.4|1976.4|1981|1975|7
1656462300000|2022-06-29 00:25:00|1981.3|1975.3|1981.5|1975.5|1981.5|1975.5|1981|1975|6
1656462600000|2022-06-29 00:30:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1981|1975|16
1656462900000|2022-06-29 00:35:00|1980.8|1974.8|1979.8|1973.8|1980.8|1974.8|1979.8|1973.8|4
1656463500000|2022-06-29 00:45:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|20
1656463800000|2022-06-29 00:50:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|20
1656464100000|2022-06-29 00:55:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1656464400000|2022-06-29 01:00:00|1979.5|1973.5|1974.3|1968.3|1979.5|1973.5|1973.9|1967.9|32
1656464700000|2022-06-29 01:05:00|1974|1968|1974|1968|1974.3|1968.3|1973.8|1967.8|7
1656465000000|2022-06-29 01:10:00|1974.3|1968.3|1977|1971|1977|1971|1974.3|1968.3|4
1656465300000|2022-06-29 01:15:00|1977.3|1971.3|1978.8|1972.8|1978.8|1972.8|1977.3|1971.3|11
1656465600000|2022-06-29 01:20:00|1978.5|1972.5|1977.3|1971.3|1979.3|1973.3|1977.3|1971.3|10
1656465900000|2022-06-29 01:25:00|1977|1971|1975|1969|1977|1971|1975|1969|12
1656466200000|2022-06-29 01:30:00|1974.8|1968.8|1979.1|1973.1|1979.1|1973.1|1974.8|1968.8|6
1656466500000|2022-06-29 01:35:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1656466800000|2022-06-29 01:40:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1656467100000|2022-06-29 01:45:00|1978.5|1972.5|1979.3|1973.3|1979.3|1973.3|1978.5|1972.5|11
1656467400000|2022-06-29 01:50:00|1979|1973|1978|1972|1979.5|1973.5|1978|1972|9
1656468000000|2022-06-29 02:00:00|1978.3|1972.3|1978|1972|1979.3|1973.3|1978|1972|7
1656468300000|2022-06-29 02:05:00|1976.3|1970.3|1973|1967|1976.3|1970.3|1972.3|1966.3|52
1656468600000|2022-06-29 02:10:00|1973.5|1967.5|1974.5|1968.5|1975.3|1969.3|1973|1967|29
1656468900000|2022-06-29 02:15:00|1974.3|1968.3|1973.3|1967.3|1974.8|1968.8|1973.3|1967.3|13
1656469200000|2022-06-29 02:20:00|1973|1967|1973.5|1967.5|1973.5|1967.5|1972|1966|11
1656469500000|2022-06-29 02:25:00|1973.3|1967.3|1973.8|1967.8|1974|1968|1973.3|1967.3|5
1656469800000|2022-06-29 02:30:00|1974|1968|1973.5|1967.5|1974|1968|1973.5|1967.5|17
1656470100000|2022-06-29 02:35:00|1973.8|1967.8|1971.8|1965.8|1973.8|1967.8|1971.8|1965.8|12
1656470400000|2022-06-29 02:40:00|1972|1966|1972.5|1966.5|1972.5|1966.5|1972|1966|3
1656470700000|2022-06-29 02:45:00|1972.3|1966.3|1972.5|1966.5|1972.5|1966.5|1972.3|1966.3|2
1656471000000|2022-06-29 02:50:00|1972.3|1966.3|1971.5|1965.5|1972.3|1966.3|1971.3|1965.3|10
1656471300000|2022-06-29 02:55:00|1971.8|1965.8|1970.3|1964.3|1971.8|1965.8|1970.3|1964.3|9
1656471600000|2022-06-29 03:00:00|1970.5|1964.5|1966|1960|1970.5|1964.5|1965.8|1959.8|35
1656471900000|2022-06-29 03:05:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1965|1959|24
1656472200000|2022-06-29 03:10:00|1965.8|1959.8|1964.8|1958.8|1966|1960|1964.8|1958.8|63
1656472500000|2022-06-29 03:15:00|1965|1959|1966.8|1960.8|1966.8|1960.8|1965|1959|29
1656472800000|2022-06-29 03:20:00|1967|1961|1966.5|1960.5|1967|1961|1966.5|1960.5|7
1656473100000|2022-06-29 03:25:00|1966.8|1960.8|1966|1960|1967.3|1961.3|1966|1960|33
1656473400000|2022-06-29 03:30:00|1965.8|1959.8|1966.5|1960.5|1966.5|1960.5|1965.8|1959.8|7
1656473700000|2022-06-29 03:35:00|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|2
1656474000000|2022-06-29 03:40:00|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.3|1960.3|10
1656474300000|2022-06-29 03:45:00|1966.3|1960.3|1962.9|1956.9|1968|1962|1962.9|1956.9|19
1656474600000|2022-06-29 03:50:00|1962.1|1956.1|1961.3|1955.3|1962.1|1956.1|1960.8|1954.8|22
1656474900000|2022-06-29 03:55:00|1961.5|1955.5|1965.3|1959.3|1965.3|1959.3|1961.3|1955.3|6
1656475200000|2022-06-29 04:00:00|1965|1959|1965.3|1959.3|1965.3|1959.3|1965|1959|2
1656477000000|2022-06-29 04:30:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1656477300000|2022-06-29 04:35:00|1964.8|1958.8|1956.3|1950.3|1964.8|1958.8|1955.4|1949.4|28
1656477600000|2022-06-29 04:40:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|9
1656477900000|2022-06-29 04:45:00|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|9
1656478200000|2022-06-29 04:50:00|1956|1950|1956|1950|1956.3|1950.3|1956|1950|5
1656478500000|2022-06-29 04:55:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656479100000|2022-06-29 05:05:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656479400000|2022-06-29 05:10:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|5
1656479700000|2022-06-29 05:15:00|1956.8|1950.8|1955.8|1949.8|1956.8|1950.8|1955.8|1949.8|3
1656480000000|2022-06-29 05:20:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1656480300000|2022-06-29 05:25:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1955.8|1949.8|5
1656480600000|2022-06-29 05:30:00|1956|1950|1956.8|1950.8|1959.5|1953.5|1956|1950|64
1656480900000|2022-06-29 05:35:00|1957|1951|1957|1951|1957.5|1951.5|1956.3|1950.3|60
1656481200000|2022-06-29 05:40:00|1957.3|1951.3|1957|1951|1957.5|1951.5|1956|1950|34
1656481500000|2022-06-29 05:45:00|1957.5|1951.5|1957.5|1951.5|1959|1953|1957|1951|54
1656481800000|2022-06-29 05:50:00|1956.8|1950.8|1957.3|1951.3|1958.5|1952.5|1956.8|1950.8|33
1656482100000|2022-06-29 05:55:00|1957|1951|1957.5|1951.5|1957.8|1951.8|1956.8|1950.8|19
1656482400000|2022-06-29 06:00:00|1957.3|1951.3|1956.8|1950.8|1957.3|1951.3|1956|1950|12
1656482700000|2022-06-29 06:05:00|1957.3|1951.3|1957|1951|1958.5|1952.5|1957|1951|15
1656483000000|2022-06-29 06:10:00|1956.8|1950.8|1956|1950|1956.8|1950.8|1956|1950|4
1656483300000|2022-06-29 06:15:00|1955.8|1949.8|1955.8|1949.8|1956|1950|1955.8|1949.8|3
1656483600000|2022-06-29 06:20:00|1956|1950|1955.8|1949.8|1956.8|1950.8|1955.5|1949.5|11
1656483900000|2022-06-29 06:25:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|7
1656484200000|2022-06-29 06:30:00|1956.3|1950.3|1956|1950|1956.8|1950.8|1955.5|1949.5|26
1656484500000|2022-06-29 06:35:00|1956.5|1950.5|1957.8|1951.8|1958.3|1952.3|1955.8|1949.8|38
1656484800000|2022-06-29 06:40:00|1958|1952|1958.5|1952.5|1961|1955|1956.5|1950.5|54
1656485100000|2022-06-29 06:45:00|1958.8|1952.8|1962.8|1956.8|1963|1957|1958.5|1952.5|43
1656485400000|2022-06-29 06:50:00|1963|1957|1962|1956|1963|1957|1961.5|1955.5|17
1656485700000|2022-06-29 06:55:00|1961.9|1955.9|1961.4|1955.4|1963.1|1957.1|1959.9|1953.9|23
1656486000000|2022-06-29 07:00:00|1961.3|1955.3|1956.9|1950.9|1963.3|1957.3|1956.9|1950.9|70
1656486300000|2022-06-29 07:05:00|1957.1|1951.1|1953.9|1947.9|1962.1|1956.1|1953.9|1947.9|50
1656486600000|2022-06-29 07:10:00|1953.6|1947.6|1948.4|1942.4|1954.1|1948.1|1948.4|1942.4|56
1656486900000|2022-06-29 07:15:00|1948.6|1942.6|1940|1934|1950.6|1944.6|1940|1934|55
1656487200000|2022-06-29 07:20:00|1939.8|1933.8|1948.8|1942.8|1948.8|1942.8|1937.1|1931.1|67
1656487500000|2022-06-29 07:25:00|1948.6|1942.6|1941.9|1935.9|1948.6|1942.6|1940.6|1934.6|50
1656487800000|2022-06-29 07:30:00|1942.1|1936.1|1939.9|1933.9|1943.1|1937.1|1939.6|1933.6|20
1656488100000|2022-06-29 07:35:00|1939.1|1933.1|1938.6|1932.6|1940.9|1934.9|1936.6|1930.6|30
1656488400000|2022-06-29 07:40:00|1938.4|1932.4|1938.9|1932.9|1939.1|1933.1|1937.4|1931.4|23
1656488700000|2022-06-29 07:45:00|1938.6|1932.6|1939.1|1933.1|1941.4|1935.4|1938.6|1932.6|50
1656489000000|2022-06-29 07:50:00|1938.9|1932.9|1939.9|1933.9|1940.6|1934.6|1938.9|1932.9|24
1656489300000|2022-06-29 07:55:00|1940.1|1934.1|1941.9|1935.9|1942.4|1936.4|1939.4|1933.4|30
1656489600000|2022-06-29 08:00:00|1942.1|1936.1|1941.4|1935.4|1943.6|1937.6|1941.4|1935.4|23
1656489900000|2022-06-29 08:05:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1938.9|1932.9|12
1656490200000|2022-06-29 08:10:00|1941.4|1935.4|1946.4|1940.4|1947.5|1941.5|1941.4|1935.4|54
1656490500000|2022-06-29 08:15:00|1946.6|1940.6|1944.6|1938.6|1946.9|1940.9|1944.6|1938.6|40
1656490800000|2022-06-29 08:20:00|1944.1|1938.1|1941.9|1935.9|1944.6|1938.6|1941.6|1935.6|21
1656491100000|2022-06-29 08:25:00|1941.6|1935.6|1941.6|1935.6|1944.6|1938.6|1941.6|1935.6|25
1656491400000|2022-06-29 08:30:00|1941.1|1935.1|1942.1|1936.1|1943.1|1937.1|1940.6|1934.6|23
1656491700000|2022-06-29 08:35:00|1941.9|1935.9|1939.6|1933.6|1941.9|1935.9|1939.1|1933.1|33
1656492000000|2022-06-29 08:40:00|1939.4|1933.4|1937.1|1931.1|1939.4|1933.4|1936.9|1930.9|13
1656492300000|2022-06-29 08:45:00|1936.9|1930.9|1941.6|1935.6|1942.9|1936.9|1936.1|1930.1|37
1656492600000|2022-06-29 08:50:00|1942.1|1936.1|1940.4|1934.4|1944.6|1938.6|1939.4|1933.4|32
1656492900000|2022-06-29 08:55:00|1940.6|1934.6|1940.4|1934.4|1942.4|1936.4|1939.9|1933.9|24
1656493200000|2022-06-29 09:00:00|1940.1|1934.1|1940.6|1934.6|1940.9|1934.9|1940.1|1934.1|15
1656493500000|2022-06-29 09:05:00|1940.9|1934.9|1940.4|1934.4|1942.4|1936.4|1938.9|1932.9|29
1656493800000|2022-06-29 09:10:00|1939.9|1933.9|1939.6|1933.6|1940.6|1934.6|1938.1|1932.1|19
1656494100000|2022-06-29 09:15:00|1941.1|1935.1|1940.9|1934.9|1942.1|1936.1|1939.6|1933.6|31
1656494400000|2022-06-29 09:20:00|1941.1|1935.1|1940.9|1934.9|1941.6|1935.6|1940.9|1934.9|11
1656494700000|2022-06-29 09:25:00|1940.6|1934.6|1940.6|1934.6|1941.4|1935.4|1940.1|1934.1|8
1656495000000|2022-06-29 09:30:00|1940.4|1934.4|1937.6|1931.6|1940.6|1934.6|1936.9|1930.9|40
1656495300000|2022-06-29 09:35:00|1937.9|1931.9|1938.1|1932.1|1938.4|1932.4|1937.9|1931.9|10
1656495600000|2022-06-29 09:40:00|1938.4|1932.4|1940.4|1934.4|1940.4|1934.4|1938.1|1932.1|20
1656495900000|2022-06-29 09:45:00|1939.6|1933.6|1939.6|1933.6|1940.9|1934.9|1938.1|1932.1|32
1656496200000|2022-06-29 09:50:00|1939.4|1933.4|1939.1|1933.1|1939.9|1933.9|1939.1|1933.1|16
1656496500000|2022-06-29 09:55:00|1938.9|1932.9|1937.1|1931.1|1938.9|1932.9|1937.1|1931.1|8
1656496800000|2022-06-29 10:00:00|1937.4|1931.4|1935.4|1929.4|1937.4|1931.4|1934.9|1928.9|21
1656497100000|2022-06-29 10:05:00|1935.1|1929.1|1935.1|1929.1|1936.4|1930.4|1934.6|1928.6|16
1656497400000|2022-06-29 10:10:00|1935.4|1929.4|1938.4|1932.4|1938.6|1932.6|1935.4|1929.4|22
1656497700000|2022-06-29 10:15:00|1938.9|1932.9|1940.4|1934.4|1941.6|1935.6|1938.6|1932.6|26
1656498000000|2022-06-29 10:20:00|1940.6|1934.6|1943.4|1937.4|1945.1|1939.1|1940.6|1934.6|20
1656498300000|2022-06-29 10:25:00|1943.6|1937.6|1947.4|1941.4|1947.4|1941.4|1943.6|1937.6|23
1656498600000|2022-06-29 10:30:00|1947.9|1941.9|1944.4|1938.4|1950.6|1944.6|1943.9|1937.9|41
1656498900000|2022-06-29 10:35:00|1944.1|1938.1|1942.6|1936.6|1944.1|1938.1|1942.1|1936.1|20
1656499200000|2022-06-29 10:40:00|1942.4|1936.4|1945.6|1939.6|1946.6|1940.6|1942.1|1936.1|23
1656499500000|2022-06-29 10:45:00|1945.9|1939.9|1950.9|1944.9|1950.9|1944.9|1945.6|1939.6|23
1656499800000|2022-06-29 10:50:00|1950.1|1944.1|1948.1|1942.1|1950.1|1944.1|1946.6|1940.6|26
1656500100000|2022-06-29 10:55:00|1948.4|1942.4|1957.3|1951.3|1957.8|1951.8|1948.1|1942.1|45
1656500400000|2022-06-29 11:00:00|1957.6|1951.6|1957.1|1951.1|1959.8|1953.8|1955.1|1949.1|50
1656500700000|2022-06-29 11:05:00|1957.4|1951.4|1964.9|1958.9|1969.8|1963.8|1957.1|1951.1|87
1656501000000|2022-06-29 11:10:00|1965.4|1959.4|1952.4|1946.4|1965.4|1959.4|1952.4|1946.4|45
1656501300000|2022-06-29 11:15:00|1952.1|1946.1|1954.1|1948.1|1955.1|1949.1|1951.4|1945.4|19
1656501600000|2022-06-29 11:20:00|1954.4|1948.4|1954.4|1948.4|1955.9|1949.9|1954.1|1948.1|21
1656501900000|2022-06-29 11:25:00|1954.9|1948.9|1955.4|1949.4|1955.9|1949.9|1954.6|1948.6|24
1656502200000|2022-06-29 11:30:00|1955.6|1949.6|1954.1|1948.1|1959.4|1953.4|1952.4|1946.4|50
1656502500000|2022-06-29 11:35:00|1955.1|1949.1|1954.1|1948.1|1957.1|1951.1|1952.9|1946.9|53
1656502800000|2022-06-29 11:40:00|1954.5|1948.5|1955.1|1949.1|1957.1|1951.1|1954.5|1948.5|28
1656503100000|2022-06-29 11:45:00|1955.4|1949.4|1960.1|1954.1|1963|1957|1955.1|1949.1|71
1656503400000|2022-06-29 11:50:00|1959.9|1953.9|1960.1|1954.1|1961.9|1955.9|1959.1|1953.1|28
1656503700000|2022-06-29 11:55:00|1959.9|1953.9|1957.1|1951.1|1959.9|1953.9|1955.6|1949.6|51
1656504000000|2022-06-29 12:00:00|1955.6|1949.6|1953.4|1947.4|1957.6|1951.6|1952.9|1946.9|59
1656504300000|2022-06-29 12:05:00|1952.9|1946.9|1953.1|1947.1|1955.8|1949.8|1952.1|1946.1|42
1656504600000|2022-06-29 12:10:00|1952.9|1946.9|1955.9|1949.9|1956.5|1950.5|1950.9|1944.9|56
1656504900000|2022-06-29 12:15:00|1956.9|1950.9|1957.6|1951.6|1960.6|1954.6|1956.9|1950.9|28
1656505200000|2022-06-29 12:20:00|1957.9|1951.9|1957.1|1951.1|1959.1|1953.1|1955.9|1949.9|33
1656505500000|2022-06-29 12:25:00|1958.1|1952.1|1956.6|1950.6|1960.6|1954.6|1956.6|1950.6|43
1656505800000|2022-06-29 12:30:00|1956.4|1950.4|1955.9|1949.9|1959.1|1953.1|1955.9|1949.9|33
1656506100000|2022-06-29 12:35:00|1955.6|1949.6|1953.9|1947.9|1955.9|1949.9|1951.9|1945.9|28
1656506400000|2022-06-29 12:40:00|1954.4|1948.4|1955.1|1949.1|1956.4|1950.4|1953.6|1947.6|28
1656506700000|2022-06-29 12:45:00|1954.9|1948.9|1952.9|1946.9|1954.9|1948.9|1951.4|1945.4|29
1656507000000|2022-06-29 12:50:00|1953.1|1947.1|1954.6|1948.6|1956.6|1950.6|1952.1|1946.1|44
1656507300000|2022-06-29 12:55:00|1954.4|1948.4|1960.1|1954.1|1960.1|1954.1|1951.4|1945.4|60
1656507600000|2022-06-29 13:00:00|1960.4|1954.4|1969.9|1963.9|1971.8|1965.8|1960.4|1954.4|202
1656507900000|2022-06-29 13:05:00|1970.1|1964.1|1973.9|1967.9|1974.6|1968.6|1969.9|1963.9|69
1656508200000|2022-06-29 13:10:00|1974.4|1968.4|1969.6|1963.6|1974.9|1968.9|1969.6|1963.6|44
1656508500000|2022-06-29 13:15:00|1969.9|1963.9|1975.4|1969.4|1976.1|1970.1|1968.6|1962.6|69
1656508800000|2022-06-29 13:20:00|1975.1|1969.1|1970.6|1964.6|1976.9|1970.9|1968.6|1962.6|90
1656509100000|2022-06-29 13:25:00|1970.4|1964.4|1972.6|1966.6|1975.6|1969.6|1969.9|1963.9|96
1656509400000|2022-06-29 13:30:00|1972.9|1966.9|1974.4|1968.4|1976.4|1970.4|1970.3|1964.3|104
1656509700000|2022-06-29 13:35:00|1974.6|1968.6|1971.6|1965.6|1974.6|1968.6|1971.1|1965.1|63
1656510000000|2022-06-29 13:40:00|1971.4|1965.4|1963.4|1957.4|1971.4|1965.4|1962.4|1956.4|93
1656510300000|2022-06-29 13:45:00|1963.1|1957.1|1959.4|1953.4|1963.1|1957.1|1957.9|1951.9|75
1656510600000|2022-06-29 13:50:00|1959.1|1953.1|1954.6|1948.6|1959.4|1953.4|1954.1|1948.1|63
1656510900000|2022-06-29 13:55:00|1954.4|1948.4|1956.4|1950.4|1960.4|1954.4|1953.9|1947.9|76
1656511200000|2022-06-29 14:00:00|1956.6|1950.6|1956.9|1950.9|1960.6|1954.6|1955.1|1949.1|65
1656511500000|2022-06-29 14:05:00|1956.6|1950.6|1957.4|1951.4|1959.6|1953.6|1956.1|1950.1|61
1656511800000|2022-06-29 14:10:00|1957.6|1951.6|1956.4|1950.4|1960.6|1954.6|1956.4|1950.4|68
1656512100000|2022-06-29 14:15:00|1955.9|1949.9|1956.6|1950.6|1957.4|1951.4|1954.9|1948.9|84
1656512400000|2022-06-29 14:20:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1951.9|1945.9|94
1656512700000|2022-06-29 14:25:00|1956.9|1950.9|1954.4|1948.4|1958.6|1952.6|1953.1|1947.1|71
1656513000000|2022-06-29 14:30:00|1954.1|1948.1|1950.1|1944.1|1954.1|1948.1|1950.1|1944.1|80
1656513300000|2022-06-29 14:35:00|1949.9|1943.9|1945.9|1939.9|1950.6|1944.6|1945.6|1939.6|58
1656513600000|2022-06-29 14:40:00|1946.4|1940.4|1948.1|1942.1|1949.4|1943.4|1946.1|1940.1|24
1656513900000|2022-06-29 14:45:00|1948.4|1942.4|1945.9|1939.9|1948.6|1942.6|1945.4|1939.4|39
1656514200000|2022-06-29 14:50:00|1945.6|1939.6|1946.4|1940.4|1946.9|1940.9|1945.4|1939.4|19
1656514500000|2022-06-29 14:55:00|1946.6|1940.6|1937.5|1931.5|1947.1|1941.1|1937|1931|52
1656514800000|2022-06-29 15:00:00|1937.3|1931.3|1932.9|1926.9|1940.3|1934.3|1931.4|1925.4|127
1656515100000|2022-06-29 15:05:00|1932.6|1926.6|1933.1|1927.1|1933.1|1927.1|1926.9|1920.9|67
1656515400000|2022-06-29 15:10:00|1932.9|1926.9|1936.4|1930.4|1936.6|1930.6|1932.9|1926.9|60
1656515700000|2022-06-29 15:15:00|1936.6|1930.6|1937.6|1931.6|1938.9|1932.9|1933.6|1927.6|154
1656516000000|2022-06-29 15:20:00|1937.9|1931.9|1934.9|1928.9|1938.1|1932.1|1934.4|1928.4|31
1656516300000|2022-06-29 15:25:00|1935.4|1929.4|1935.1|1929.1|1936.1|1930.1|1934.4|1928.4|26
1656516600000|2022-06-29 15:30:00|1935.4|1929.4|1933.9|1927.9|1935.4|1929.4|1933.9|1927.9|12
1656516900000|2022-06-29 15:35:00|1934.1|1928.1|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|4
1656517200000|2022-06-29 15:40:00|1934.1|1928.1|1934.9|1928.9|1935.4|1929.4|1934.1|1928.1|17
1656517500000|2022-06-29 15:45:00|1934.6|1928.6|1933.3|1924.5|1936|1928.6|1932.8|1924|13
1656517800000|2022-06-29 15:50:00|1933.8|1925|1932.5|1923.8|1933.8|1925|1932.5|1923.8|138
1656518100000|2022-06-29 15:55:00|1932.3|1923.5|1931.8|1923|1932.5|1923.8|1931|1922.3|37
1656518400000|2022-06-29 16:00:00|1931.5|1922.8|1933|1924.3|1933.8|1925|1931.3|1922.5|110
1656518700000|2022-06-29 16:05:00|1932.8|1924|1934|1925.3|1935|1926.3|1932.5|1923.8|553
1656519000000|2022-06-29 16:10:00|1933.8|1925|1931.3|1922.5|1934.5|1925.8|1931.3|1922.5|398
1656519300000|2022-06-29 16:15:00|1932.5|1923.8|1933.6|1927.6|1934|1927.6|1932.5|1923.8|9
1656519600000|2022-06-29 16:20:00|1933.9|1927.9|1932.9|1926.9|1934.9|1928.9|1932.6|1926.6|31
1656519900000|2022-06-29 16:25:00|1932.6|1926.6|1931.9|1925.9|1932.9|1926.9|1931.6|1925.6|15
1656520200000|2022-06-29 16:30:00|1932.4|1926.4|1934.1|1928.1|1934.1|1928.1|1932.4|1926.4|15
1656520500000|2022-06-29 16:35:00|1933.9|1927.9|1934.1|1928.1|1936.1|1930.1|1933.9|1927.9|159
1656520800000|2022-06-29 16:40:00|1933.9|1927.9|1933.4|1927.4|1933.9|1927.9|1932.6|1926.6|19
1656521100000|2022-06-29 16:45:00|1933.1|1927.1|1933.6|1927.6|1933.9|1927.9|1932.9|1926.9|27
1656521400000|2022-06-29 16:50:00|1933.4|1927.4|1934.9|1928.9|1934.9|1928.9|1932.9|1926.9|80
1656521700000|2022-06-29 16:55:00|1934.1|1928.1|1930.3|1924.3|1934.1|1928.1|1929.8|1923.8|57
1656547200000|2022-06-30 00:00:00|1930.9|1924.9|1929.9|1923.9|1930.9|1924.9|1929.9|1923.9|3
1656547500000|2022-06-30 00:05:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1656547800000|2022-06-30 00:10:00|1929.3|1923.3|1929.3|1923.3|1932.5|1926.5|1929|1923|19
1656548100000|2022-06-30 00:15:00|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656548400000|2022-06-30 00:20:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|5
1656548700000|2022-06-30 00:25:00|1929.3|1923.3|1929|1923|1932|1926|1928.9|1922.9|18
1656549300000|2022-06-30 00:35:00|1928.8|1922.8|1931.6|1925.6|1932.4|1926.4|1928.8|1922.8|6
1656549600000|2022-06-30 00:40:00|1931.8|1925.8|1931|1925|1931.8|1925.8|1930.8|1924.8|10
1656549900000|2022-06-30 00:45:00|1931.3|1925.3|1932.3|1926.3|1933|1927|1931|1925|15
1656550200000|2022-06-30 00:50:00|1932|1926|1930.8|1924.8|1932|1926|1930.5|1924.5|6
1656550500000|2022-06-30 00:55:00|1930.5|1924.5|1929.5|1923.5|1930.5|1924.5|1928.5|1922.5|17
1656550800000|2022-06-30 01:00:00|1929.3|1923.3|1935.5|1929.5|1935.5|1929.5|1928.8|1922.8|36
1656551100000|2022-06-30 01:05:00|1935.3|1929.3|1937.8|1931.8|1937.8|1931.8|1935.3|1929.3|19
1656551400000|2022-06-30 01:10:00|1937.5|1931.5|1938.3|1932.3|1939.3|1933.3|1937.3|1931.3|27
1656551700000|2022-06-30 01:15:00|1938.8|1932.8|1937|1931|1938.8|1932.8|1936.8|1930.8|32
1656552000000|2022-06-30 01:20:00|1937.3|1931.3|1937.5|1931.5|1938.8|1932.8|1937.3|1931.3|39
1656552300000|2022-06-30 01:25:00|1938|1932|1937.5|1931.5|1938.5|1932.5|1937|1931|37
1656552600000|2022-06-30 01:30:00|1937.8|1931.8|1936.8|1930.8|1938|1932|1936.5|1930.5|55
1656552900000|2022-06-30 01:35:00|1936.5|1930.5|1938.5|1932.5|1938.8|1932.8|1936.5|1930.5|44
1656553200000|2022-06-30 01:40:00|1938.8|1932.8|1941.3|1935.3|1941.8|1935.8|1938.8|1932.8|25
1656553500000|2022-06-30 01:45:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1940.8|1934.8|23
1656553800000|2022-06-30 01:50:00|1941.5|1935.5|1942|1936|1942|1936|1940.5|1934.5|12
1656554100000|2022-06-30 01:55:00|1941.8|1935.8|1942.5|1936.5|1942.8|1936.8|1941|1935|22
1656554400000|2022-06-30 02:00:00|1942.8|1936.8|1943.3|1937.3|1944.3|1938.3|1942.5|1936.5|31
1656554700000|2022-06-30 02:05:00|1943|1937|1942.5|1936.5|1943.5|1937.5|1941.5|1935.5|34
1656555000000|2022-06-30 02:10:00|1942.3|1936.3|1944|1938|1944|1938|1941.5|1935.5|29
1656555600000|2022-06-30 02:20:00|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944|1938|19
1656555900000|2022-06-30 02:25:00|1944|1938|1944|1938|1944.3|1938.3|1944|1938|21
1656556200000|2022-06-30 02:30:00|1944.3|1938.3|1944.8|1938.8|1945.5|1939.5|1943.5|1937.5|36
1656556500000|2022-06-30 02:35:00|1944.5|1938.5|1942.3|1936.3|1944.8|1938.8|1942.3|1936.3|6
1656556800000|2022-06-30 02:40:00|1941.4|1935.4|1940.3|1934.3|1941.4|1935.4|1939|1933|13
1656557100000|2022-06-30 02:45:00|1940.5|1934.5|1937.8|1931.8|1940.5|1934.5|1937.5|1931.5|20
1656557400000|2022-06-30 02:50:00|1937.5|1931.5|1935.3|1929.3|1937.5|1931.5|1935.3|1929.3|10
1656557700000|2022-06-30 02:55:00|1935.8|1929.8|1937.3|1931.3|1937.3|1931.3|1935.3|1929.3|4
1656558000000|2022-06-30 03:00:00|1937|1931|1940|1934|1940.5|1934.5|1937|1931|27
1656558300000|2022-06-30 03:05:00|1940.3|1934.3|1945.3|1939.3|1945.3|1939.3|1940.3|1934.3|15
1656558600000|2022-06-30 03:10:00|1945.5|1939.5|1946.3|1940.3|1946.3|1940.3|1944.5|1938.5|8
1656558900000|2022-06-30 03:15:00|1946|1940|1945.3|1939.3|1946.5|1940.5|1944|1938|32
1656559200000|2022-06-30 03:20:00|1945.5|1939.5|1947.8|1941.8|1948.3|1942.3|1945.5|1939.5|12
1656559500000|2022-06-30 03:25:00|1947.5|1941.5|1948.5|1942.5|1948.8|1942.8|1947|1941|19
1656559800000|2022-06-30 03:30:00|1948.3|1942.3|1948.5|1942.5|1948.8|1942.8|1948.3|1942.3|4
1656560100000|2022-06-30 03:35:00|1948.3|1942.3|1948.3|1942.3|1949.3|1943.3|1948|1942|6
1656560700000|2022-06-30 03:45:00|1948|1942|1947.5|1941.5|1948|1942|1947.5|1941.5|3
1656561000000|2022-06-30 03:50:00|1947.8|1941.8|1947.8|1941.8|1948|1942|1947.8|1941.8|3
1656561300000|2022-06-30 03:55:00|1948|1942|1947.5|1941.5|1948|1942|1946.8|1940.8|31
1656561600000|2022-06-30 04:00:00|1947.3|1941.3|1948|1942|1948.5|1942.5|1947.3|1941.3|4
1656563400000|2022-06-30 04:30:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1947.8|1941.8|4
1656564300000|2022-06-30 04:45:00|1947.8|1941.8|1948.3|1942.3|1948.5|1942.5|1947.5|1941.5|6
1656564600000|2022-06-30 04:50:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|2
1656564900000|2022-06-30 04:55:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656565200000|2022-06-30 05:00:00|1947.5|1941.5|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|6
1656566100000|2022-06-30 05:15:00|1947|1941|1947.3|1941.3|1947.3|1941.3|1947|1941|2
1656566400000|2022-06-30 05:20:00|1947|1941|1947.3|1941.3|1947.3|1941.3|1947|1941|2
1656566700000|2022-06-30 05:25:00|1947|1941|1944.5|1938.5|1947|1941|1944.3|1938.3|14
1656567000000|2022-06-30 05:30:00|1944.3|1938.3|1945.3|1939.3|1945.8|1939.8|1943|1937|14
1656567300000|2022-06-30 05:35:00|1945.5|1939.5|1943.5|1937.5|1945.5|1939.5|1942.3|1936.3|15
1656567600000|2022-06-30 05:40:00|1943.8|1937.8|1944|1938|1945.3|1939.3|1943.5|1937.5|26
1656567900000|2022-06-30 05:45:00|1943.5|1937.5|1941|1935|1943.5|1937.5|1941|1935|15
1656568200000|2022-06-30 05:50:00|1940.8|1934.8|1941.3|1935.3|1943|1937|1940.5|1934.5|15
1656568500000|2022-06-30 05:55:00|1941|1935|1941|1935|1942.5|1936.5|1940.3|1934.3|16
1656568800000|2022-06-30 06:00:00|1941.5|1935.5|1940.5|1934.5|1944|1938|1940.4|1934.4|23
1656569100000|2022-06-30 06:05:00|1940.3|1934.3|1940|1934|1940.5|1934.5|1938|1932|37
1656569400000|2022-06-30 06:10:00|1939.5|1933.5|1941.3|1935.3|1942|1936|1939|1933|57
1656569700000|2022-06-30 06:15:00|1941.8|1935.8|1941.3|1935.3|1942|1936|1939.5|1933.5|23
1656570000000|2022-06-30 06:20:00|1941|1935|1941.5|1935.5|1941.5|1935.5|1939.5|1933.5|12
1656570300000|2022-06-30 06:25:00|1942|1936|1941.5|1935.5|1942.5|1936.5|1941.3|1935.3|60
1656570600000|2022-06-30 06:30:00|1941.3|1935.3|1939.8|1933.8|1941.5|1935.5|1939.5|1933.5|21
1656570900000|2022-06-30 06:35:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1937.5|1931.5|45
1656571200000|2022-06-30 06:40:00|1939.3|1933.3|1942.3|1936.3|1942.3|1936.3|1938.5|1932.5|26
1656571500000|2022-06-30 06:45:00|1942.8|1936.8|1943.8|1937.8|1946|1940|1942.8|1936.8|44
1656571800000|2022-06-30 06:50:00|1943.3|1937.3|1940|1934|1943.3|1937.3|1939.5|1933.5|25
1656572100000|2022-06-30 06:55:00|1940.3|1934.3|1939.1|1933.1|1941.6|1935.6|1936.9|1930.9|56
1656572400000|2022-06-30 07:00:00|1939.3|1933.3|1923.9|1917.9|1942.8|1936.8|1923.9|1917.9|90
1656572700000|2022-06-30 07:05:00|1924.1|1918.1|1923.1|1917.1|1924.1|1918.1|1916.9|1910.9|34
1656573000000|2022-06-30 07:10:00|1922.9|1916.9|1922.1|1916.1|1922.9|1916.9|1917.4|1911.4|54
1656573300000|2022-06-30 07:15:00|1922.4|1916.4|1921.4|1915.4|1925.5|1919.5|1921.1|1915.1|32
1656573600000|2022-06-30 07:20:00|1921.1|1915.1|1925.1|1919.1|1925.1|1919.1|1919.4|1913.4|44
1656573900000|2022-06-30 07:25:00|1924.9|1918.9|1925.9|1919.9|1927.6|1921.6|1924.4|1918.4|30
1656574200000|2022-06-30 07:30:00|1925.6|1919.6|1927.1|1921.1|1927.6|1921.6|1925.1|1919.1|29
1656574500000|2022-06-30 07:35:00|1927.4|1921.4|1927.6|1921.6|1929.1|1923.1|1926.4|1920.4|21
1656574800000|2022-06-30 07:40:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|14
1656575100000|2022-06-30 07:45:00|1926.6|1920.6|1929.6|1923.6|1929.9|1923.9|1925.6|1919.6|47
1656575400000|2022-06-30 07:50:00|1929.9|1923.9|1935.8|1929.8|1937.8|1931.8|1929.6|1923.6|41
1656575700000|2022-06-30 07:55:00|1935.9|1929.9|1931.1|1925.1|1935.9|1929.9|1930.9|1924.9|17
1656576000000|2022-06-30 08:00:00|1930.6|1924.6|1929.6|1923.6|1931.1|1925.1|1929.4|1923.4|8
1656576300000|2022-06-30 08:05:00|1930.1|1924.1|1932.9|1926.9|1934.1|1928.1|1930.1|1924.1|38
1656576600000|2022-06-30 08:10:00|1932.6|1926.6|1928.1|1922.1|1933.1|1927.1|1927.9|1921.9|21
1656576900000|2022-06-30 08:15:00|1927.9|1921.9|1927.1|1921.1|1928.1|1922.1|1926.6|1920.6|13
1656577200000|2022-06-30 08:20:00|1926.9|1920.9|1926.1|1920.1|1928.1|1922.1|1926.1|1920.1|16
1656577500000|2022-06-30 08:25:00|1926.4|1920.4|1929.4|1923.4|1930.4|1924.4|1926.4|1920.4|34
1656577800000|2022-06-30 08:30:00|1929.1|1923.1|1927.1|1921.1|1929.1|1923.1|1927.1|1921.1|18
1656578100000|2022-06-30 08:35:00|1927.4|1921.4|1926.4|1920.4|1927.4|1921.4|1925.4|1919.4|31
1656578400000|2022-06-30 08:40:00|1926.1|1920.1|1925.6|1919.6|1926.9|1920.9|1925.1|1919.1|18
1656578700000|2022-06-30 08:45:00|1925.4|1919.4|1925.9|1919.9|1927.1|1921.1|1925.4|1919.4|19
1656579000000|2022-06-30 08:50:00|1926.1|1920.1|1925.6|1919.6|1926.6|1920.6|1925.4|1919.4|14
1656579300000|2022-06-30 08:55:00|1925.1|1919.1|1926.4|1920.4|1926.4|1920.4|1925.1|1919.1|17
1656579600000|2022-06-30 09:00:00|1926.1|1920.1|1925.9|1919.9|1926.9|1920.9|1925.6|1919.6|23
1656579900000|2022-06-30 09:05:00|1925.6|1919.6|1926.6|1920.6|1926.9|1920.9|1925.6|1919.6|13
1656580200000|2022-06-30 09:10:00|1926.4|1920.4|1925.9|1919.9|1927.1|1921.1|1925.4|1919.4|30
1656580500000|2022-06-30 09:15:00|1925.6|1919.6|1925.6|1919.6|1926.9|1920.9|1925.6|1919.6|16
1656580800000|2022-06-30 09:20:00|1925.4|1919.4|1926.9|1920.9|1927.1|1921.1|1925.4|1919.4|9
1656581100000|2022-06-30 09:25:00|1927.1|1921.1|1925.9|1919.9|1927.4|1921.4|1925.9|1919.9|28
1656581400000|2022-06-30 09:30:00|1925.6|1919.6|1926.4|1920.4|1926.6|1920.6|1925.4|1919.4|11
1656581700000|2022-06-30 09:35:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|5
1656582000000|2022-06-30 09:40:00|1925.9|1919.9|1925.9|1919.9|1926.1|1920.1|1925.6|1919.6|11
1656582300000|2022-06-30 09:45:00|1925.6|1919.6|1922.4|1916.4|1926.1|1920.1|1922.4|1916.4|21
1656582600000|2022-06-30 09:50:00|1922.6|1916.6|1924.6|1918.6|1924.6|1918.6|1922.1|1916.1|17
1656582900000|2022-06-30 09:55:00|1924.9|1918.9|1925.1|1919.1|1925.4|1919.4|1924.1|1918.1|43
1656583200000|2022-06-30 10:00:00|1925.4|1919.4|1924.6|1918.6|1925.4|1919.4|1923.9|1917.9|49
1656583500000|2022-06-30 10:05:00|1924.4|1918.4|1922.6|1916.6|1924.4|1918.4|1922.1|1916.1|22
1656583800000|2022-06-30 10:10:00|1923.1|1917.1|1924.6|1918.6|1924.9|1918.9|1923.1|1917.1|10
1656584100000|2022-06-30 10:15:00|1924.9|1918.9|1925.4|1919.4|1926.6|1920.6|1924.9|1918.9|10
1656584400000|2022-06-30 10:20:00|1925.1|1919.1|1922.9|1916.9|1925.1|1919.1|1922.9|1916.9|22
1656584700000|2022-06-30 10:25:00|1922.6|1916.6|1925.9|1919.9|1926.6|1920.6|1922.6|1916.6|22
1656585000000|2022-06-30 10:30:00|1925.6|1919.6|1924.4|1918.4|1925.9|1919.9|1924.4|1918.4|10
1656585300000|2022-06-30 10:35:00|1924.1|1918.1|1923.1|1917.1|1924.1|1918.1|1922.6|1916.6|7
1656585600000|2022-06-30 10:40:00|1923.4|1917.4|1925.9|1919.9|1926.9|1920.9|1922.9|1916.9|18
1656585900000|2022-06-30 10:45:00|1925.6|1919.6|1923.6|1917.6|1925.6|1919.6|1923.6|1917.6|11
1656586200000|2022-06-30 10:50:00|1923.9|1917.9|1928.6|1922.6|1928.9|1922.9|1923.6|1917.6|16
1656586500000|2022-06-30 10:55:00|1928.9|1922.9|1928.9|1922.9|1929.1|1923.1|1928.6|1922.6|11
1656586800000|2022-06-30 11:00:00|1928.6|1922.6|1926.1|1920.1|1928.9|1922.9|1925.9|1919.9|17
1656587100000|2022-06-30 11:05:00|1926.4|1920.4|1928.9|1922.9|1929.5|1923.5|1926.4|1920.4|9
1656587400000|2022-06-30 11:10:00|1929.4|1923.4|1928.4|1922.4|1929.6|1923.6|1928.4|1922.4|13
1656587700000|2022-06-30 11:15:00|1927.9|1921.9|1929.5|1923.5|1929.5|1923.5|1925.4|1919.4|43
1656588000000|2022-06-30 11:20:00|1929.6|1923.6|1925.6|1919.6|1929.6|1923.6|1925.6|1919.6|28
1656588300000|2022-06-30 11:25:00|1925.4|1919.4|1922.4|1916.4|1925.4|1919.4|1922.4|1916.4|16
1656588600000|2022-06-30 11:30:00|1922.6|1916.6|1920.4|1914.4|1923.1|1917.1|1920.4|1914.4|16
1656588900000|2022-06-30 11:35:00|1920.1|1914.1|1918.9|1912.9|1920.9|1914.9|1918.6|1912.6|42
1656589200000|2022-06-30 11:40:00|1919.1|1913.1|1919.9|1913.9|1920.6|1914.6|1919.1|1913.1|22
1656589500000|2022-06-30 11:45:00|1919.6|1913.6|1920.1|1914.1|1922.6|1916.6|1919.1|1913.1|34
1656589800000|2022-06-30 11:50:00|1920.4|1914.4|1921.4|1915.4|1922.3|1916.3|1917.4|1911.4|54
1656590100000|2022-06-30 11:55:00|1921.1|1915.1|1916.9|1910.9|1922.1|1916.1|1916.9|1910.9|36
1656590400000|2022-06-30 12:00:00|1916.6|1910.6|1916.4|1910.4|1919.1|1913.1|1916.1|1910.1|38
1656590700000|2022-06-30 12:05:00|1916.1|1910.1|1915.1|1909.1|1916.9|1910.9|1912.6|1906.6|42
1656591000000|2022-06-30 12:10:00|1914.9|1908.9|1913.6|1907.6|1914.9|1908.9|1912.6|1906.6|33
1656591300000|2022-06-30 12:15:00|1913.9|1907.9|1913.1|1907.1|1914.1|1908.1|1912.6|1906.6|9
1656591600000|2022-06-30 12:20:00|1912.9|1906.9|1912.6|1906.6|1913.6|1907.6|1912.4|1906.4|20
1656591900000|2022-06-30 12:25:00|1912.4|1906.4|1909.9|1903.9|1912.4|1906.4|1909.4|1903.4|50
1656592200000|2022-06-30 12:30:00|1910.1|1904.1|1911.6|1905.6|1913.6|1907.6|1910.1|1904.1|45
1656592500000|2022-06-30 12:35:00|1912.1|1906.1|1912.4|1906.4|1913.1|1907.1|1912.1|1906.1|17
1656592800000|2022-06-30 12:40:00|1912.1|1906.1|1913.1|1907.1|1914.1|1908.1|1911.6|1905.6|30
1656593100000|2022-06-30 12:45:00|1912.9|1906.9|1912.9|1906.9|1913.4|1907.4|1911.4|1905.4|37
1656593400000|2022-06-30 12:50:00|1913.1|1907.1|1912.4|1906.4|1913.1|1907.1|1911.1|1905.1|31
1656593700000|2022-06-30 12:55:00|1912.1|1906.1|1910.4|1904.4|1912.1|1906.1|1910.1|1904.1|35
1656594000000|2022-06-30 13:00:00|1910.6|1904.6|1913.6|1907.6|1914.4|1908.4|1910.6|1904.6|164
1656594300000|2022-06-30 13:05:00|1913.5|1907.5|1910.4|1904.4|1913.9|1907.9|1910.1|1904.1|142
1656594600000|2022-06-30 13:10:00|1910.1|1904.1|1909.1|1903.1|1910.4|1904.4|1906.6|1900.6|37
1656594900000|2022-06-30 13:15:00|1908.9|1902.9|1908.6|1902.6|1909.4|1903.4|1906.4|1900.4|77
1656595200000|2022-06-30 13:20:00|1908.4|1902.4|1911.6|1905.6|1913.5|1907.5|1907.6|1901.6|75
1656595500000|2022-06-30 13:25:00|1911.9|1905.9|1908.9|1902.9|1912.3|1906.3|1908.1|1902.1|125
1656595800000|2022-06-30 13:30:00|1909.4|1903.4|1907.9|1901.9|1909.6|1903.6|1906.9|1900.9|65
1656596100000|2022-06-30 13:35:00|1907.6|1901.6|1908.6|1902.6|1910.1|1904.1|1907.1|1901.1|56
1656596400000|2022-06-30 13:40:00|1908.4|1902.4|1908.6|1902.6|1910.4|1904.4|1908.1|1902.1|84
1656596700000|2022-06-30 13:45:00|1908.4|1902.4|1896.6|1890.6|1908.9|1902.9|1890.8|1882|80
1656597000000|2022-06-30 13:50:00|1896.9|1890.9|1892.6|1886.6|1896.9|1890.9|1892.6|1886.6|46
1656597300000|2022-06-30 13:55:00|1892.1|1886.1|1896.9|1890.9|1898.9|1892.9|1889.1|1883.1|62
1656597600000|2022-06-30 14:00:00|1897.4|1891.4|1904.1|1898.1|1907.9|1901.9|1897.4|1891.4|66
1656597900000|2022-06-30 14:05:00|1903.9|1897.9|1906.6|1900.6|1906.9|1900.9|1903.6|1897.6|17
1656598200000|2022-06-30 14:10:00|1906.4|1900.4|1910.9|1904.9|1910.9|1904.9|1905.4|1899.4|21
1656598500000|2022-06-30 14:15:00|1909.6|1903.6|1909.4|1903.4|1909.6|1903.6|1909.1|1903.1|4
1656598800000|2022-06-30 14:20:00|1909.1|1903.1|1909.6|1903.6|1909.6|1903.6|1908.4|1902.4|17
1656599100000|2022-06-30 14:25:00|1909.4|1903.4|1908.9|1902.9|1911.4|1905.4|1908.4|1902.4|35
1656599400000|2022-06-30 14:30:00|1908.1|1902.1|1904.1|1898.1|1908.9|1902.9|1902.6|1896.6|37
1656599700000|2022-06-30 14:35:00|1903.9|1897.9|1897.4|1891.4|1904.9|1898.9|1896.4|1890.4|44
1656600000000|2022-06-30 14:40:00|1897.1|1891.1|1893.1|1887.1|1897.1|1891.1|1892.6|1886.6|58
1656600300000|2022-06-30 14:45:00|1892.9|1886.9|1890.4|1884.4|1894.4|1888.4|1890.4|1884.4|39
1656600600000|2022-06-30 14:50:00|1890.6|1884.6|1893.9|1887.9|1894.4|1888.4|1890.6|1884.6|63
1656600900000|2022-06-30 14:55:00|1893.1|1887.1|1895.6|1889.6|1897.1|1891.1|1891.6|1885.6|45
1656601200000|2022-06-30 15:00:00|1895.4|1889.4|1898.4|1892.4|1901.1|1895.1|1894.4|1888.4|53
1656601500000|2022-06-30 15:05:00|1898.6|1892.6|1906.4|1900.4|1906.9|1900.9|1897.4|1891.4|54
1656601800000|2022-06-30 15:10:00|1905.6|1899.6|1907.1|1901.1|1907.1|1901.1|1903.9|1897.9|48
1656602100000|2022-06-30 15:15:00|1906.9|1900.9|1911.1|1905.1|1912.1|1906.1|1905.9|1899.9|80
1656602400000|2022-06-30 15:20:00|1910.6|1904.6|1910.4|1904.4|1911.1|1905.1|1909.4|1903.4|46
1656602700000|2022-06-30 15:25:00|1909.9|1903.9|1910.1|1904.1|1910.6|1904.6|1909.4|1903.4|20
1656603000000|2022-06-30 15:30:00|1910.4|1904.4|1919.9|1913.9|1919.9|1913.9|1909.9|1903.9|70
1656603300000|2022-06-30 15:35:00|1920.1|1914.1|1920.9|1914.9|1921.4|1915.4|1918.4|1912.4|38
1656603600000|2022-06-30 15:40:00|1921.1|1915.1|1924.9|1918.9|1926.1|1920.1|1921.1|1915.1|51
1656603900000|2022-06-30 15:45:00|1925.4|1919.4|1925.6|1919.6|1926.4|1920.4|1921.9|1915.9|69
1656604200000|2022-06-30 15:50:00|1925.9|1919.9|1925.1|1919.1|1926.4|1920.4|1924.1|1918.1|39
1656604500000|2022-06-30 15:55:00|1924.9|1918.9|1928.6|1922.6|1929.6|1923.6|1924.4|1918.4|51
1656604800000|2022-06-30 16:00:00|1928.9|1922.9|1927.4|1921.4|1933.6|1927.6|1927.4|1921.4|86
1656605100000|2022-06-30 16:05:00|1927.1|1921.1|1924.4|1918.4|1927.1|1921.1|1924.4|1918.4|14
1656605400000|2022-06-30 16:10:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|24
1656605700000|2022-06-30 16:15:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.6|1918.6|16
1656606000000|2022-06-30 16:20:00|1925.4|1919.4|1925.1|1919.1|1925.6|1919.6|1924.6|1918.6|10
1656606300000|2022-06-30 16:25:00|1924.9|1918.9|1932.1|1926.1|1932.1|1926.1|1924.6|1918.6|39
1656606600000|2022-06-30 16:30:00|1932.4|1926.4|1929.1|1923.1|1933.6|1927.6|1928.6|1922.6|107
1656606900000|2022-06-30 16:35:00|1929.4|1923.4|1928.4|1922.4|1929.4|1923.4|1928.4|1922.4|82
1656607200000|2022-06-30 16:40:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|8
1656607500000|2022-06-30 16:45:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|10
1656607800000|2022-06-30 16:50:00|1927.6|1921.6|1927.9|1921.9|1928.6|1922.6|1925.6|1919.6|27
1656608100000|2022-06-30 16:55:00|1928.1|1922.1|1927.4|1921.4|1929.9|1923.9|1927|1921|47
1656633600000|2022-07-01 00:00:00|1932.1|1926.1|1934.5|1928.5|1934.5|1928.5|1931.4|1925.4|6
1656633900000|2022-07-01 00:05:00|1934.1|1928.1|1932.3|1926.3|1934.1|1928.1|1932|1926|18
1656634200000|2022-07-01 00:10:00|1932|1926|1934.8|1928.8|1934.8|1928.8|1931|1925|16
1656634500000|2022-07-01 00:15:00|1932.9|1926.9|1934.8|1928.8|1935.3|1929.3|1932.9|1926.9|15
1656634800000|2022-07-01 00:20:00|1934.5|1928.5|1927.8|1921.8|1934.5|1928.5|1927.8|1921.8|18
1656635100000|2022-07-01 00:25:00|1927.5|1921.5|1925.5|1919.5|1927.5|1921.5|1924.3|1918.3|22
1656635400000|2022-07-01 00:30:00|1925.3|1919.3|1925|1919|1925.5|1919.5|1923.3|1917.3|30
1656635700000|2022-07-01 00:35:00|1924.8|1918.8|1924.8|1918.8|1925.5|1919.5|1924.3|1918.3|18
1656636000000|2022-07-01 00:40:00|1924.5|1918.5|1925.5|1919.5|1925.8|1919.8|1924.5|1918.5|69
1656636300000|2022-07-01 00:45:00|1925.3|1919.3|1925.8|1919.8|1926|1920|1924.8|1918.8|26
1656636600000|2022-07-01 00:50:00|1925.5|1919.5|1925.8|1919.8|1926|1920|1924.8|1918.8|37
1656636900000|2022-07-01 00:55:00|1925.5|1919.5|1926.3|1920.3|1926.3|1920.3|1925.5|1919.5|21
1656637200000|2022-07-01 01:00:00|1926.5|1920.5|1924|1918|1926.5|1920.5|1923.8|1917.8|37
1656637500000|2022-07-01 01:05:00|1924.3|1918.3|1923.3|1917.3|1924.8|1918.8|1923.3|1917.3|58
1656637800000|2022-07-01 01:10:00|1923.5|1917.5|1924.5|1918.5|1924.5|1918.5|1922.8|1916.8|25
1656638100000|2022-07-01 01:15:00|1924.3|1918.3|1926.8|1920.8|1927.3|1921.3|1924.3|1918.3|71
1656638400000|2022-07-01 01:20:00|1926.5|1920.5|1924|1918|1926.5|1920.5|1922.8|1916.8|36
1656638700000|2022-07-01 01:25:00|1924.5|1918.5|1924.8|1918.8|1926.5|1920.5|1924|1918|46
1656639000000|2022-07-01 01:30:00|1924|1918|1924.5|1918.5|1924.8|1918.8|1922.1|1916.1|80
1656639300000|2022-07-01 01:35:00|1924.3|1918.3|1924|1918|1924.3|1918.3|1921.8|1915.8|54
1656639600000|2022-07-01 01:40:00|1924.3|1918.3|1923|1917|1925.8|1919.8|1922.3|1916.3|31
1656639900000|2022-07-01 01:45:00|1922.8|1916.8|1926|1920|1926|1920|1922.8|1916.8|25
1656640200000|2022-07-01 01:50:00|1925.8|1919.8|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|4
1656640500000|2022-07-01 01:55:00|1925|1919|1924.5|1918.5|1925.5|1919.5|1924.3|1918.3|207
1656640800000|2022-07-01 02:00:00|1924.3|1918.3|1925|1919|1925|1919|1922.3|1916.3|14
1656641100000|2022-07-01 02:05:00|1924.8|1918.8|1926.8|1920.8|1927|1921|1924.3|1918.3|133
1656641400000|2022-07-01 02:10:00|1926.5|1920.5|1927|1921|1928|1922|1926.5|1920.5|51
1656641700000|2022-07-01 02:15:00|1926.8|1920.8|1928.3|1922.3|1928.3|1922.3|1926.3|1920.3|16
1656642000000|2022-07-01 02:20:00|1928|1922|1928|1922|1928|1922|1928|1922|1
1656642300000|2022-07-01 02:25:00|1927.8|1921.8|1928|1922|1928|1922|1927.8|1921.8|6
1656642600000|2022-07-01 02:30:00|1927.8|1921.8|1929.3|1923.3|1929.5|1923.5|1927.5|1921.5|49
1656642900000|2022-07-01 02:35:00|1929|1923|1930|1924|1930.3|1924.3|1929|1923|15
1656643200000|2022-07-01 02:40:00|1929.8|1923.8|1930|1924|1930|1924|1929.8|1923.8|2
1656643500000|2022-07-01 02:45:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1929.8|1923.8|7
1656643800000|2022-07-01 02:50:00|1929.3|1923.3|1929|1923|1929.3|1923.3|1928.8|1922.8|8
1656644100000|2022-07-01 02:55:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1926.8|1920.8|37
1656644400000|2022-07-01 03:00:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656644700000|2022-07-01 03:05:00|1929|1923|1928.8|1922.8|1929|1923|1928.5|1922.5|6
1656645000000|2022-07-01 03:10:00|1928.5|1922.5|1927|1921|1928.5|1922.5|1926.5|1920.5|17
1656645300000|2022-07-01 03:15:00|1927.5|1921.5|1928.5|1922.5|1928.8|1922.8|1927.5|1921.5|9
1656645600000|2022-07-01 03:20:00|1928.3|1922.3|1926.5|1920.5|1928.3|1922.3|1926.5|1920.5|8
1656645900000|2022-07-01 03:25:00|1925.3|1919.3|1923.8|1917.8|1925.3|1919.3|1923|1917|16
1656646200000|2022-07-01 03:30:00|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923|1917|29
1656646500000|2022-07-01 03:35:00|1923.8|1917.8|1922.5|1916.5|1923.8|1917.8|1922.5|1916.5|10
1656646800000|2022-07-01 03:40:00|1922.3|1916.3|1929.3|1923.3|1929.3|1923.3|1922|1916|13
1656647100000|2022-07-01 03:45:00|1929.1|1923.1|1927.8|1921.8|1931.9|1925.9|1927.5|1921.5|25
1656647400000|2022-07-01 03:50:00|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.3|1921.3|19
1656647700000|2022-07-01 03:55:00|1927.8|1921.8|1930.8|1924.8|1931.8|1925.8|1927.5|1921.5|15
1656648000000|2022-07-01 04:00:00|1930.5|1924.5|1930.3|1924.3|1930.5|1924.5|1930.3|1924.3|2
1656648300000|2022-07-01 04:05:00|1930.5|1924.5|1931.8|1925.8|1932|1926|1930.3|1924.3|21
1656648600000|2022-07-01 04:10:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|86
1656648900000|2022-07-01 04:15:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|74
1656649200000|2022-07-01 04:20:00|1932|1926|1931.5|1925.5|1932|1926|1931.3|1925.3|13
1656649500000|2022-07-01 04:25:00|1930.5|1924.5|1926.8|1920.8|1930.5|1924.5|1926.8|1920.8|24
1656649800000|2022-07-01 04:30:00|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1925.8|1919.8|27
1656650100000|2022-07-01 04:35:00|1926.5|1920.5|1927|1921|1927|1921|1926.3|1920.3|5
1656650400000|2022-07-01 04:40:00|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|6
1656650700000|2022-07-01 04:45:00|1926.8|1920.8|1926.8|1920.8|1927|1921|1926.8|1920.8|5
1656651000000|2022-07-01 04:50:00|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|10
1656651300000|2022-07-01 04:55:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|7
1656651600000|2022-07-01 05:00:00|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|8
1656652200000|2022-07-01 05:10:00|1926.3|1920.3|1927.8|1921.8|1928|1922|1926.3|1920.3|3
1656652500000|2022-07-01 05:15:00|1927.3|1921.3|1928.8|1922.8|1929.8|1923.8|1925.5|1919.5|27
1656652800000|2022-07-01 05:20:00|1929|1923|1931.5|1925.5|1931.5|1925.5|1929|1923|16
1656653100000|2022-07-01 05:25:00|1931.3|1925.3|1932.8|1926.8|1933.3|1927.3|1931.3|1925.3|12
1656653400000|2022-07-01 05:30:00|1933|1927|1932.3|1926.3|1935.5|1929.5|1928.1|1922.1|141
1656653700000|2022-07-01 05:35:00|1932|1926|1931.3|1925.3|1932.8|1926.8|1930.8|1924.8|26
1656654000000|2022-07-01 05:40:00|1931|1925|1933.3|1927.3|1934.3|1928.3|1931|1925|36
1656654300000|2022-07-01 05:45:00|1933|1927|1929.5|1923.5|1933.8|1927.8|1929.3|1923.3|20
1656654600000|2022-07-01 05:50:00|1929.3|1923.3|1925.8|1919.8|1929.3|1923.3|1925.3|1919.3|19
1656654900000|2022-07-01 05:55:00|1926.3|1920.3|1926.5|1920.5|1928|1922|1925.8|1919.8|19
1656655200000|2022-07-01 06:00:00|1926.3|1920.3|1927.3|1921.3|1928.8|1922.8|1926.3|1920.3|21
1656655500000|2022-07-01 06:05:00|1928.3|1922.3|1929.8|1923.8|1930|1924|1927.5|1921.5|18
1656655800000|2022-07-01 06:10:00|1931|1925|1930.3|1924.3|1932.3|1926.3|1929|1923|23
1656656100000|2022-07-01 06:15:00|1930.5|1924.5|1932|1926|1932.3|1926.3|1930|1924|35
1656656400000|2022-07-01 06:20:00|1931.8|1925.8|1932|1926|1932.5|1926.5|1930.8|1924.8|19
1656656700000|2022-07-01 06:25:00|1931.8|1925.8|1931.5|1925.5|1933.3|1927.3|1929.8|1923.8|40
1656657000000|2022-07-01 06:30:00|1931.8|1925.8|1933.5|1927.5|1935.5|1929.5|1931.8|1925.8|28
1656657300000|2022-07-01 06:35:00|1933.8|1927.8|1928.8|1922.8|1934.3|1928.3|1927.5|1921.5|62
1656657600000|2022-07-01 06:40:00|1928.5|1922.5|1926.5|1920.5|1928.8|1922.8|1922.8|1916.8|31
1656657900000|2022-07-01 06:45:00|1926.8|1920.8|1929.3|1923.3|1930.3|1924.3|1926.8|1920.8|24
1656658200000|2022-07-01 06:50:00|1929.5|1923.5|1929|1923|1929.8|1923.8|1929|1923|7
1656658500000|2022-07-01 06:55:00|1928.9|1922.9|1925|1919|1929.4|1923.4|1923.5|1917.5|55
1656658800000|2022-07-01 07:00:00|1925.9|1919.9|1919.4|1913.4|1927.5|1921.5|1915.8|1909.8|72
1656659100000|2022-07-01 07:05:00|1919.1|1913.1|1914.9|1908.9|1920.9|1914.9|1914.9|1908.9|41
1656659400000|2022-07-01 07:10:00|1914.6|1908.6|1916.1|1910.1|1919.9|1913.9|1911.6|1905.6|52
1656659700000|2022-07-01 07:15:00|1916.4|1910.4|1916.9|1910.9|1919.9|1913.9|1913.9|1907.9|50
1656660000000|2022-07-01 07:20:00|1916.6|1910.6|1913.6|1907.6|1916.9|1910.9|1913.4|1907.4|32
1656660300000|2022-07-01 07:25:00|1913.4|1907.4|1913.4|1907.4|1914.1|1908.1|1911.1|1905.1|25
1656660600000|2022-07-01 07:30:00|1913.6|1907.6|1911.1|1905.1|1913.6|1907.6|1907.1|1901.1|38
1656660900000|2022-07-01 07:35:00|1911.4|1905.4|1908.9|1902.9|1911.9|1905.9|1908.9|1902.9|20
1656661200000|2022-07-01 07:40:00|1909.1|1903.1|1904.4|1898.4|1909.1|1903.1|1902.6|1896.6|40
1656661500000|2022-07-01 07:45:00|1904.6|1898.6|1902.9|1896.9|1904.9|1898.9|1902.1|1896.1|39
1656661800000|2022-07-01 07:50:00|1903.1|1897.1|1903.9|1897.9|1907.6|1901.6|1903.1|1897.1|51
1656662100000|2022-07-01 07:55:00|1904.1|1898.1|1905.4|1899.4|1906.9|1900.9|1901.6|1895.6|75
1656662400000|2022-07-01 08:00:00|1905.6|1899.6|1908.4|1902.4|1908.4|1902.4|1904.6|1898.6|43
1656662700000|2022-07-01 08:05:00|1908.1|1902.1|1905.9|1899.9|1908.1|1902.1|1904.4|1898.4|31
1656663000000|2022-07-01 08:10:00|1905.6|1899.6|1909.9|1903.9|1910.1|1904.1|1904.1|1898.1|38
1656663300000|2022-07-01 08:15:00|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1905.9|1899.9|32
1656663600000|2022-07-01 08:20:00|1909.6|1903.6|1908.1|1902.1|1911.1|1905.1|1906.6|1900.6|53
1656663900000|2022-07-01 08:25:00|1908.4|1902.4|1908.9|1902.9|1910.9|1904.9|1905.9|1899.9|64
1656664200000|2022-07-01 08:30:00|1908.1|1902.1|1907.9|1901.9|1913.1|1907.1|1907.9|1901.9|51
1656664500000|2022-07-01 08:35:00|1907.6|1901.6|1908.6|1902.6|1908.6|1902.6|1903.9|1897.9|27
1656664800000|2022-07-01 08:40:00|1908.9|1902.9|1909.4|1903.4|1910.9|1904.9|1908.4|1902.4|45
1656665100000|2022-07-01 08:45:00|1909.6|1903.6|1912.6|1906.6|1912.6|1906.6|1909.6|1903.6|44
1656665400000|2022-07-01 08:50:00|1913.1|1907.1|1911.1|1905.1|1914.6|1908.6|1908.9|1902.9|54
1656665700000|2022-07-01 08:55:00|1910.9|1904.9|1911.6|1905.6|1912.1|1906.1|1908.6|1902.6|36
1656666000000|2022-07-01 09:00:00|1911.9|1905.9|1913.1|1907.1|1913.1|1907.1|1908.9|1902.9|35
1656666300000|2022-07-01 09:05:00|1913.4|1907.4|1916.9|1910.9|1918.1|1912.1|1913.1|1907.1|41
1656666600000|2022-07-01 09:10:00|1916.6|1910.6|1917.9|1911.9|1917.9|1911.9|1915.6|1909.6|31
1656666900000|2022-07-01 09:15:00|1918.1|1912.1|1921.1|1915.1|1923.9|1917.9|1918.1|1912.1|55
1656667200000|2022-07-01 09:20:00|1921.4|1915.4|1923.9|1917.9|1924.4|1918.4|1921.1|1915.1|19
1656667500000|2022-07-01 09:25:00|1923.6|1917.6|1919.9|1913.9|1923.6|1917.6|1919.4|1913.4|24
1656667800000|2022-07-01 09:30:00|1920.1|1914.1|1921.9|1915.9|1925.4|1919.4|1920.1|1914.1|51
1656668100000|2022-07-01 09:35:00|1921.6|1915.6|1924.1|1918.1|1924.1|1918.1|1921.4|1915.4|9
1656668400000|2022-07-01 09:40:00|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1922.6|1916.6|19
1656668700000|2022-07-01 09:45:00|1924.1|1918.1|1923.9|1917.9|1924.6|1918.6|1923.6|1917.6|23
1656669000000|2022-07-01 09:50:00|1924.1|1918.1|1922.9|1916.9|1926.6|1920.6|1922.1|1916.1|60
1656669300000|2022-07-01 09:55:00|1923.1|1917.1|1925.1|1919.1|1925.1|1919.1|1920.4|1914.4|25
1656669600000|2022-07-01 10:00:00|1925.4|1919.4|1923.6|1917.6|1927.1|1921.1|1923.6|1917.6|43
1656669900000|2022-07-01 10:05:00|1923.4|1917.4|1928.1|1922.1|1929.1|1923.1|1923.4|1917.4|50
1656670200000|2022-07-01 10:10:00|1928.4|1922.4|1928.1|1922.1|1928.6|1922.6|1926.4|1920.4|11
1656670500000|2022-07-01 10:15:00|1928.4|1922.4|1926.9|1920.9|1928.6|1922.6|1926.1|1920.1|58
1656670800000|2022-07-01 10:20:00|1927.1|1921.1|1924.9|1918.9|1927.9|1921.9|1924.4|1918.4|27
1656671100000|2022-07-01 10:25:00|1925.1|1919.1|1923.9|1917.9|1926.4|1920.4|1923.6|1917.6|20
1656671400000|2022-07-01 10:30:00|1923.6|1917.6|1926.4|1920.4|1927.1|1921.1|1923.6|1917.6|36
1656671700000|2022-07-01 10:35:00|1926.1|1920.1|1923.4|1917.4|1926.1|1920.1|1923.4|1917.4|15
1656672000000|2022-07-01 10:40:00|1923.1|1917.1|1919.1|1913.1|1923.1|1917.1|1916.6|1910.6|43
1656672300000|2022-07-01 10:45:00|1919.6|1913.6|1920.1|1914.1|1920.9|1914.9|1919.6|1913.6|16
1656672600000|2022-07-01 10:50:00|1920.4|1914.4|1922.6|1916.6|1922.6|1916.6|1920.4|1914.4|12
1656672900000|2022-07-01 10:55:00|1922.4|1916.4|1924.1|1918.1|1924.1|1918.1|1922.1|1916.1|42
1656673200000|2022-07-01 11:00:00|1923.9|1917.9|1922.4|1916.4|1925.6|1919.6|1921.4|1915.4|30
1656673500000|2022-07-01 11:05:00|1922.1|1916.1|1921.1|1915.1|1922.4|1916.4|1920.4|1914.4|37
1656673800000|2022-07-01 11:10:00|1920.9|1914.9|1920.9|1914.9|1921.1|1915.1|1919.9|1913.9|25
1656674100000|2022-07-01 11:15:00|1920.6|1914.6|1916.9|1910.9|1920.6|1914.6|1916.1|1910.1|35
1656674400000|2022-07-01 11:20:00|1916.4|1910.4|1917.6|1911.6|1917.9|1911.9|1913.9|1907.9|16
1656674700000|2022-07-01 11:25:00|1917.9|1911.9|1921.4|1915.4|1921.6|1915.6|1916.6|1910.6|42
1656675000000|2022-07-01 11:30:00|1921.1|1915.1|1918.4|1912.4|1921.1|1915.1|1918.1|1912.1|22
1656675300000|2022-07-01 11:35:00|1918.1|1912.1|1918.1|1912.1|1921.1|1915.1|1917.9|1911.9|20
1656675600000|2022-07-01 11:40:00|1917.9|1911.9|1909.9|1903.9|1918.1|1912.1|1909.6|1903.6|59
1656675900000|2022-07-01 11:45:00|1908.9|1902.9|1914.1|1908.1|1915.4|1909.4|1908.4|1902.4|77
1656676200000|2022-07-01 11:50:00|1913.9|1907.9|1909.1|1903.1|1914.1|1908.1|1907.9|1901.9|57
1656676500000|2022-07-01 11:55:00|1908.9|1902.9|1914.9|1908.9|1916.4|1910.4|1908.6|1902.6|34
1656676800000|2022-07-01 12:00:00|1915.1|1909.1|1920.6|1914.6|1921.4|1915.4|1913.1|1907.1|61
1656677100000|2022-07-01 12:05:00|1920.4|1914.4|1923.4|1917.4|1924.6|1918.6|1918.9|1912.9|36
1656677400000|2022-07-01 12:10:00|1923.1|1917.1|1920.6|1914.6|1923.1|1917.1|1919.9|1913.9|29
1656677700000|2022-07-01 12:15:00|1920.9|1914.9|1917.4|1911.4|1923.4|1917.4|1917.4|1911.4|66
1656678000000|2022-07-01 12:20:00|1917.6|1911.6|1916.9|1910.9|1918.4|1912.4|1915.4|1909.4|32
1656678300000|2022-07-01 12:25:00|1917.1|1911.1|1920.1|1914.1|1920.1|1914.1|1916.9|1910.9|42
1656678600000|2022-07-01 12:30:00|1919.9|1913.9|1919.1|1913.1|1920.6|1914.6|1915.6|1909.6|48
1656678900000|2022-07-01 12:35:00|1919.4|1913.4|1920.6|1914.6|1921.9|1915.9|1919.4|1913.4|39
1656679200000|2022-07-01 12:40:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1918.6|1912.6|18
1656679500000|2022-07-01 12:45:00|1920.1|1914.1|1918.4|1912.4|1920.1|1914.1|1917.1|1911.1|31
1656679800000|2022-07-01 12:50:00|1918.1|1912.1|1916.9|1910.9|1919.4|1913.4|1916.6|1910.6|22
1656680100000|2022-07-01 12:55:00|1916.6|1910.6|1919.6|1913.6|1920.1|1914.1|1914.4|1908.4|54
1656680400000|2022-07-01 13:00:00|1919.9|1913.9|1930.4|1924.4|1930.6|1924.6|1919.9|1913.9|158
1656680700000|2022-07-01 13:05:00|1930.6|1924.6|1932.1|1926.1|1932.4|1926.4|1923.9|1917.9|105
1656681000000|2022-07-01 13:10:00|1931.9|1925.9|1929.4|1923.4|1931.9|1925.9|1925.9|1919.9|100
1656681300000|2022-07-01 13:15:00|1929.6|1923.6|1925.1|1919.1|1931.9|1925.9|1924.9|1918.9|45
1656681600000|2022-07-01 13:20:00|1925.4|1919.4|1919.9|1913.9|1928.9|1922.9|1919.9|1913.9|58
1656681900000|2022-07-01 13:25:00|1919.6|1913.6|1919.9|1913.9|1921.6|1915.6|1919.6|1913.6|57
1656682200000|2022-07-01 13:30:00|1920.1|1914.1|1916.1|1910.1|1923.4|1917.4|1915.4|1909.4|98
1656682500000|2022-07-01 13:35:00|1916.6|1910.6|1916.6|1910.6|1918.1|1912.1|1913.4|1907.4|134
1656682800000|2022-07-01 13:40:00|1916.4|1910.4|1913.6|1907.6|1916.6|1910.6|1913.6|1907.6|71
1656683100000|2022-07-01 13:45:00|1913.9|1907.9|1923.6|1917.6|1924.9|1918.9|1913.9|1907.9|76
1656683400000|2022-07-01 13:50:00|1923.9|1917.9|1917.9|1911.9|1924.4|1918.4|1916.3|1910.3|101
1656683700000|2022-07-01 13:55:00|1917.6|1911.6|1913.4|1907.4|1917.6|1911.6|1912.9|1906.9|68
1656684000000|2022-07-01 14:00:00|1913.6|1907.6|1906.6|1900.6|1914.1|1908.1|1906.1|1900.1|124
1656684300000|2022-07-01 14:05:00|1906.9|1900.9|1905.4|1899.4|1907.1|1901.1|1904.6|1898.6|40
1656684600000|2022-07-01 14:10:00|1906.9|1900.9|1904.1|1898.1|1907.4|1901.4|1903.9|1897.9|49
1656684900000|2022-07-01 14:15:00|1904.4|1898.4|1904.9|1898.9|1910.6|1904.6|1904.4|1898.4|97
1656685200000|2022-07-01 14:20:00|1904.6|1898.6|1901.9|1895.9|1904.6|1898.6|1900.4|1894.4|78
1656685500000|2022-07-01 14:25:00|1901.6|1895.6|1904.6|1898.6|1905.1|1899.1|1899.6|1893.6|29
1656685800000|2022-07-01 14:30:00|1904.9|1898.9|1904.9|1898.9|1909.4|1903.4|1904.4|1898.4|90
1656686100000|2022-07-01 14:35:00|1905.6|1899.6|1905.4|1899.4|1906.6|1900.6|1904.6|1898.6|43
1656686400000|2022-07-01 14:40:00|1905.1|1899.1|1906.4|1900.4|1906.6|1900.6|1904.4|1898.4|34
1656686700000|2022-07-01 14:45:00|1906.9|1900.9|1911.9|1905.9|1914.1|1908.1|1906.6|1900.6|48
1656687000000|2022-07-01 14:50:00|1912.1|1906.1|1913.4|1907.4|1913.4|1907.4|1911.9|1905.9|30
1656687300000|2022-07-01 14:55:00|1913.1|1907.1|1910.4|1904.4|1915.9|1909.9|1910.1|1904.1|59
1656687600000|2022-07-01 15:00:00|1910.1|1904.1|1910.4|1904.4|1911.1|1905.1|1908.1|1902.1|38
1656687900000|2022-07-01 15:05:00|1910.6|1904.6|1918.9|1912.9|1920.1|1914.1|1909.1|1903.1|85
1656688200000|2022-07-01 15:10:00|1919.9|1913.9|1927.6|1921.6|1928.4|1922.4|1919.9|1913.9|84
1656688500000|2022-07-01 15:15:00|1927.9|1921.9|1941.1|1935.1|1941.9|1935.9|1926.9|1920.9|236
1656688800000|2022-07-01 15:20:00|1941.4|1935.4|1945.9|1939.9|1949.3|1943.3|1940.9|1934.9|93
1656689100000|2022-07-01 15:25:00|1945.6|1939.6|1942.4|1936.4|1945.6|1939.6|1939.6|1933.6|107
1656689400000|2022-07-01 15:30:00|1942.1|1936.1|1943.1|1937.1|1944.6|1938.6|1941.6|1935.6|99
1656689700000|2022-07-01 15:35:00|1944.1|1938.1|1943.4|1937.4|1947.9|1941.9|1941.6|1935.6|59
1656690000000|2022-07-01 15:40:00|1943.6|1937.6|1948.6|1942.6|1948.6|1942.6|1940.9|1934.9|56
1656690300000|2022-07-01 15:45:00|1949.1|1943.1|1946.6|1940.6|1951.6|1945.6|1945.9|1939.9|102
1656690600000|2022-07-01 15:50:00|1945.9|1939.9|1947.4|1941.4|1949.4|1943.4|1945.4|1939.4|27
1656690900000|2022-07-01 15:55:00|1947.6|1941.6|1945.9|1939.9|1947.6|1941.6|1945.4|1939.4|84
1656691200000|2022-07-01 16:00:00|1945.6|1939.6|1943.4|1937.4|1947.6|1941.6|1943.4|1937.4|39
1656691500000|2022-07-01 16:05:00|1943.9|1937.9|1945.9|1939.9|1945.9|1939.9|1943.9|1937.9|49
1656691800000|2022-07-01 16:10:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1944.9|1938.9|67
1656692100000|2022-07-01 16:15:00|1945.9|1939.9|1945.1|1939.1|1945.9|1939.9|1944.9|1938.9|59
1656692400000|2022-07-01 16:20:00|1944.9|1938.9|1945.4|1939.4|1945.6|1939.6|1944.9|1938.9|17
1656692700000|2022-07-01 16:25:00|1945.1|1939.1|1941.9|1935.9|1945.4|1939.4|1941.9|1935.9|30
1656693000000|2022-07-01 16:30:00|1941.6|1935.6|1942.1|1936.1|1942.4|1936.4|1941.6|1935.6|12
1656693300000|2022-07-01 16:35:00|1942.4|1936.4|1940.9|1934.9|1942.4|1936.4|1940.9|1934.9|28
1656693600000|2022-07-01 16:40:00|1941.1|1935.1|1940.4|1934.4|1941.1|1935.1|1940.4|1934.4|32
1656693900000|2022-07-01 16:45:00|1940.6|1934.6|1943.4|1937.4|1943.4|1937.4|1936.4|1930.4|56
1656694200000|2022-07-01 16:50:00|1943.6|1937.6|1941.4|1935.4|1944.4|1938.4|1941|1935|28
1656694500000|2022-07-01 16:55:00|1941.6|1935.6|1949.8|1943.8|1951|1945|1941|1935|76
1656892800000|2022-07-04 00:00:00|1944.5|1925.8|1941.8|1935.8|1944.5|1936|1941.5|1925.8|6
1656893100000|2022-07-04 00:05:00|1941.9|1935.9|1939.4|1933.4|1942.5|1936.5|1939.4|1933.4|13
1656893400000|2022-07-04 00:10:00|1939.6|1933.6|1942.9|1936.9|1942.9|1936.9|1939|1933|11
1656893700000|2022-07-04 00:15:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|2
1656894000000|2022-07-04 00:20:00|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1942|1936|3
1656894300000|2022-07-04 00:25:00|1942|1936|1940.9|1934.9|1942|1936|1938.8|1932.8|23
1656894600000|2022-07-04 00:30:00|1940.8|1934.8|1938.8|1932.8|1942|1936|1938.8|1932.8|22
1656894900000|2022-07-04 00:35:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|4
1656895200000|2022-07-04 00:40:00|1938|1932|1937.8|1931.8|1938|1932|1937.5|1931.5|8
1656895500000|2022-07-04 00:45:00|1937.3|1931.3|1936.8|1930.8|1937.3|1931.3|1936.3|1930.3|37
1656895800000|2022-07-04 00:50:00|1936.5|1930.5|1938.8|1932.8|1938.8|1932.8|1936.5|1930.5|54
1656896100000|2022-07-04 00:55:00|1939|1933|1939|1933|1939|1933|1938.8|1932.8|3
1656896400000|2022-07-04 01:00:00|1938.8|1932.8|1937.8|1931.8|1938.8|1932.8|1937.3|1931.3|49
1656896700000|2022-07-04 01:05:00|1938|1932|1938|1932|1938.5|1932.5|1937.8|1931.8|43
1656897000000|2022-07-04 01:10:00|1937.8|1931.8|1938.8|1932.8|1938.8|1932.8|1937.8|1931.8|33
1656897300000|2022-07-04 01:15:00|1938.5|1932.5|1937.5|1931.5|1938.8|1932.8|1937.3|1931.3|16
1656897600000|2022-07-04 01:20:00|1937.3|1931.3|1934.3|1928.3|1937.3|1931.3|1934|1928|8
1656897900000|2022-07-04 01:25:00|1934.5|1928.5|1935.8|1929.8|1936|1930|1934.5|1928.5|22
1656898200000|2022-07-04 01:30:00|1936|1930|1935.3|1929.3|1936|1930|1935.3|1929.3|9
1656898500000|2022-07-04 01:35:00|1935|1929|1935|1929|1936.5|1930.5|1933.5|1927.5|66
1656898800000|2022-07-04 01:40:00|1935.3|1929.3|1935.8|1929.8|1936.5|1930.5|1935|1929|41
1656899100000|2022-07-04 01:45:00|1935.5|1929.5|1937|1931|1937|1931|1934.8|1928.8|15
1656899400000|2022-07-04 01:50:00|1936.8|1930.8|1936.5|1930.5|1937|1931|1934.8|1928.8|30
1656899700000|2022-07-04 01:55:00|1936.8|1930.8|1938.8|1932.8|1938.8|1932.8|1936.8|1930.8|6
1656900000000|2022-07-04 02:00:00|1938.3|1932.3|1938.3|1932.3|1939|1933|1938|1932|12
1656900300000|2022-07-04 02:05:00|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|27
1656900600000|2022-07-04 02:10:00|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|30
1656900900000|2022-07-04 02:15:00|1938.3|1932.3|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|27
1656901200000|2022-07-04 02:20:00|1938.5|1932.5|1939|1933|1939.3|1933.3|1938.5|1932.5|19
1656901500000|2022-07-04 02:25:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|6
1656901800000|2022-07-04 02:30:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.8|1932.8|54
1656902100000|2022-07-04 02:35:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.8|1932.8|92
1656902400000|2022-07-04 02:40:00|1939.3|1933.3|1939.3|1933.3|1939.5|1933.5|1939|1933|17
1656902700000|2022-07-04 02:45:00|1939|1933|1938.3|1932.3|1939|1933|1938.3|1932.3|2
1656903000000|2022-07-04 02:50:00|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|2
1656903300000|2022-07-04 02:55:00|1939|1933|1939|1933|1939.3|1933.3|1938.5|1932.5|8
1656903600000|2022-07-04 03:00:00|1939.3|1933.3|1942.3|1936.3|1942.3|1936.3|1939.3|1933.3|7
1656904200000|2022-07-04 03:10:00|1942.5|1936.5|1945.5|1939.5|1945.8|1939.8|1942.3|1936.3|10
1656904500000|2022-07-04 03:15:00|1945.3|1939.3|1943.8|1937.8|1945.3|1939.3|1943.8|1937.8|2
1656904800000|2022-07-04 03:20:00|1943.3|1937.3|1943.3|1937.3|1943.5|1937.5|1943|1937|5
1656905100000|2022-07-04 03:25:00|1943.5|1937.5|1945.8|1939.8|1946|1940|1943.5|1937.5|13
1656905400000|2022-07-04 03:30:00|1945|1939|1946.5|1940.5|1947.5|1941.5|1945|1939|10
1656905700000|2022-07-04 03:35:00|1946.3|1940.3|1946.3|1940.3|1946.5|1940.5|1945.8|1939.8|15
1656906000000|2022-07-04 03:40:00|1946.5|1940.5|1940.8|1934.8|1946.5|1940.5|1940.4|1934.4|21
1656906600000|2022-07-04 03:50:00|1940.5|1934.5|1939.3|1933.3|1940.5|1934.5|1939.3|1933.3|4
1656906900000|2022-07-04 03:55:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656907200000|2022-07-04 04:00:00|1939.5|1933.5|1939.3|1933.3|1939.5|1933.5|1939|1933|8
1656907500000|2022-07-04 04:05:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656907800000|2022-07-04 04:10:00|1939|1933|1939|1933|1939.3|1933.3|1938.8|1932.8|10
1656908400000|2022-07-04 04:20:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656909000000|2022-07-04 04:30:00|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|6
1656909300000|2022-07-04 04:35:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938.3|1932.3|5
1656909600000|2022-07-04 04:40:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656909900000|2022-07-04 04:45:00|1939|1933|1940.3|1934.3|1940.5|1934.5|1939|1933|4
1656910200000|2022-07-04 04:50:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|4
1656910500000|2022-07-04 04:55:00|1940|1934|1940.8|1934.8|1940.8|1934.8|1939.8|1933.8|4
1656910800000|2022-07-04 05:00:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938|1932|20
1656911100000|2022-07-04 05:05:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938.3|1932.3|5
1656911400000|2022-07-04 05:10:00|1938.8|1932.8|1939.3|1933.3|1939.5|1933.5|1938.5|1932.5|13
1656911700000|2022-07-04 05:15:00|1939|1933|1940.5|1934.5|1940.5|1934.5|1939|1933|10
1656912000000|2022-07-04 05:20:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940.5|1934.5|40
1656912300000|2022-07-04 05:25:00|1940.8|1934.8|1942.8|1936.8|1942.8|1936.8|1940.8|1934.8|4
1656912600000|2022-07-04 05:30:00|1943|1937|1944.5|1938.5|1946.3|1940.3|1942.8|1936.8|58
1656912900000|2022-07-04 05:35:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943.5|1937.5|55
1656913200000|2022-07-04 05:40:00|1943.3|1937.3|1942.3|1936.3|1943.3|1937.3|1941|1935|25
1656913500000|2022-07-04 05:45:00|1942.5|1936.5|1942|1936|1942.5|1936.5|1941.8|1935.8|8
1656913800000|2022-07-04 05:50:00|1941.8|1935.8|1940.3|1934.3|1941.8|1935.8|1940|1934|3
1656914100000|2022-07-04 05:55:00|1940.8|1934.8|1941.3|1935.3|1941.5|1935.5|1940.8|1934.8|4
1656914400000|2022-07-04 06:00:00|1941.5|1935.5|1942.3|1936.3|1942.3|1936.3|1941.5|1935.5|4
1656914700000|2022-07-04 06:05:00|1942|1936|1939.8|1933.8|1942.5|1936.5|1939.8|1933.8|14
1656915000000|2022-07-04 06:10:00|1940|1934|1940.5|1934.5|1942|1936|1939.8|1933.8|17
1656915300000|2022-07-04 06:15:00|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940|1934|7
1656915600000|2022-07-04 06:20:00|1940|1934|1938.3|1932.3|1940.3|1934.3|1937.8|1931.8|24
1656915900000|2022-07-04 06:25:00|1940.5|1934.5|1940.8|1934.8|1942.8|1936.8|1940|1934|24
1656916200000|2022-07-04 06:30:00|1940.5|1934.5|1939.8|1933.8|1941.3|1935.3|1939.8|1933.8|12
1656916500000|2022-07-04 06:35:00|1940|1934|1943.8|1937.8|1944.3|1938.3|1940|1934|22
1656916800000|2022-07-04 06:40:00|1944|1938|1943|1937|1945.5|1939.5|1943|1937|61
1656917100000|2022-07-04 06:45:00|1942.8|1936.8|1943.3|1937.3|1943.3|1937.3|1941.5|1935.5|42
1656917400000|2022-07-04 06:50:00|1943|1937|1942|1936|1943.3|1937.3|1941.8|1935.8|17
1656917700000|2022-07-04 06:55:00|1942.1|1936.1|1941|1935|1942.4|1936.4|1937.5|1931.5|15
1656918000000|2022-07-04 07:00:00|1940.9|1934.9|1923.5|1917.5|1941.1|1935.1|1923.4|1917.4|78
1656918300000|2022-07-04 07:05:00|1923.4|1917.4|1922.4|1916.4|1925.4|1919.4|1920.3|1914.3|31
1656918600000|2022-07-04 07:10:00|1922.1|1916.1|1913.4|1907.4|1922.1|1916.1|1912.4|1906.4|37
1656918900000|2022-07-04 07:15:00|1913.1|1907.1|1914.4|1908.4|1917.8|1911.8|1913.1|1907.1|28
1656919200000|2022-07-04 07:20:00|1914.1|1908.1|1916.9|1910.9|1917.4|1911.4|1913.9|1907.9|30
1656919500000|2022-07-04 07:25:00|1917.1|1911.1|1923.6|1917.6|1923.6|1917.6|1916.4|1910.4|36
1656919800000|2022-07-04 07:30:00|1923.4|1917.4|1922.6|1916.6|1924.4|1918.4|1920.6|1914.6|22
1656920100000|2022-07-04 07:35:00|1922.4|1916.4|1918.9|1912.9|1923.6|1917.6|1918.6|1912.6|37
1656920400000|2022-07-04 07:40:00|1918.6|1912.6|1917.6|1911.6|1918.6|1912.6|1917.6|1911.6|9
1656920700000|2022-07-04 07:45:00|1917.9|1911.9|1923.4|1917.4|1923.6|1917.6|1917.6|1911.6|11
1656921000000|2022-07-04 07:50:00|1923.6|1917.6|1929.6|1923.6|1929.6|1923.6|1923.6|1917.6|27
1656921300000|2022-07-04 07:55:00|1929.4|1923.4|1927.1|1921.1|1930.4|1924.4|1925.6|1919.6|35
1656921600000|2022-07-04 08:00:00|1926.9|1920.9|1929.3|1923.3|1931.5|1925.5|1925.9|1919.9|24
1656921900000|2022-07-04 08:05:00|1929.4|1923.4|1928.4|1922.4|1936.3|1930.3|1924.1|1918.1|62
1656922200000|2022-07-04 08:10:00|1928.3|1922.3|1931.1|1925.1|1931.4|1925.4|1928.1|1922.1|31
1656922500000|2022-07-04 08:15:00|1930.9|1924.9|1924.4|1918.4|1930.9|1924.9|1923.1|1917.1|37
1656922800000|2022-07-04 08:20:00|1924.6|1918.6|1923.1|1917.1|1924.6|1918.6|1921.9|1915.9|14
1656923100000|2022-07-04 08:25:00|1922.9|1916.9|1923.4|1917.4|1923.9|1917.9|1922.4|1916.4|25
1656923400000|2022-07-04 08:30:00|1923.1|1917.1|1917.9|1911.9|1923.4|1917.4|1917.6|1911.6|38
1656923700000|2022-07-04 08:35:00|1917.6|1911.6|1916.9|1910.9|1918.1|1912.1|1915.4|1909.4|20
1656924000000|2022-07-04 08:40:00|1916.6|1910.6|1916.6|1910.6|1918.1|1912.1|1914.4|1908.4|29
1656924300000|2022-07-04 08:45:00|1916.4|1910.4|1923.1|1917.1|1923.1|1917.1|1913.6|1907.6|29
1656924600000|2022-07-04 08:50:00|1923.4|1917.4|1925.4|1919.4|1925.4|1919.4|1921.9|1915.9|24
1656924900000|2022-07-04 08:55:00|1925.6|1919.6|1928.6|1922.6|1928.6|1922.6|1924.1|1918.1|36
1656925200000|2022-07-04 09:00:00|1928.9|1922.9|1927.4|1921.4|1930.4|1924.4|1925.1|1919.1|43
1656925500000|2022-07-04 09:05:00|1926.9|1920.9|1927.9|1921.9|1929.4|1923.4|1925.1|1919.1|31
1656925800000|2022-07-04 09:10:00|1927.6|1921.6|1929.1|1923.1|1929.1|1923.1|1926.4|1920.4|31
1656926100000|2022-07-04 09:15:00|1928.4|1922.4|1928.9|1922.9|1930.9|1924.9|1927.4|1921.4|29
1656926400000|2022-07-04 09:20:00|1928.6|1922.6|1928.6|1922.6|1931.4|1925.4|1928.6|1922.6|34
1656926700000|2022-07-04 09:25:00|1928.9|1922.9|1928.4|1922.4|1930.6|1924.6|1927.6|1921.6|24
1656927000000|2022-07-04 09:30:00|1928.6|1922.6|1932.6|1926.6|1933.6|1927.6|1928.4|1922.4|33
1656927300000|2022-07-04 09:35:00|1931.6|1925.6|1929.9|1923.9|1933.1|1927.1|1929.4|1923.4|34
1656927600000|2022-07-04 09:40:00|1929.6|1923.6|1930.1|1924.1|1930.1|1924.1|1929.4|1923.4|4
1656927900000|2022-07-04 09:45:00|1929.9|1923.9|1929.6|1923.6|1930.1|1924.1|1929.4|1923.4|8
1656928200000|2022-07-04 09:50:00|1929.4|1923.4|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|40
1656928500000|2022-07-04 09:55:00|1929.4|1923.4|1928.1|1922.1|1929.6|1923.6|1927.9|1921.9|15
1656928800000|2022-07-04 10:00:00|1928.4|1922.4|1928.9|1922.9|1930.1|1924.1|1928.4|1922.4|12
1656929100000|2022-07-04 10:05:00|1929.1|1923.1|1928.9|1922.9|1930.9|1924.9|1928.9|1922.9|14
1656929400000|2022-07-04 10:10:00|1928.6|1922.6|1928.9|1922.9|1929.6|1923.6|1928.6|1922.6|11
1656929700000|2022-07-04 10:15:00|1929.1|1923.1|1928.4|1922.4|1929.6|1923.6|1928.4|1922.4|9
1656930000000|2022-07-04 10:20:00|1928.9|1922.9|1929.9|1923.9|1930.1|1924.1|1928.9|1922.9|5
1656930300000|2022-07-04 10:25:00|1929.6|1923.6|1926.6|1920.6|1929.6|1923.6|1926.6|1920.6|21
1656930600000|2022-07-04 10:30:00|1926.9|1920.9|1925.6|1919.6|1926.9|1920.9|1925.6|1919.6|8
1656930900000|2022-07-04 10:35:00|1925.4|1919.4|1923|1917|1925.4|1919.4|1920.6|1914.6|13
1656931200000|2022-07-04 10:40:00|1923.1|1917.1|1922.6|1916.6|1923.1|1917.1|1921.1|1915.1|45
1656931500000|2022-07-04 10:45:00|1922.4|1916.4|1919.6|1913.6|1922.4|1916.4|1919.4|1913.4|18
1656931800000|2022-07-04 10:50:00|1919.4|1913.4|1919.1|1913.1|1919.6|1913.6|1918.9|1912.9|8
1656932100000|2022-07-04 10:55:00|1918.9|1912.9|1918.9|1912.9|1919.6|1913.6|1918.4|1912.4|13
1656932400000|2022-07-04 11:00:00|1918.6|1912.6|1919.9|1913.9|1919.9|1913.9|1918.6|1912.6|13
1656932700000|2022-07-04 11:05:00|1920.1|1914.1|1920.4|1914.4|1921.4|1915.4|1919.4|1913.4|15
1656933000000|2022-07-04 11:10:00|1920.1|1914.1|1919.1|1913.1|1920.1|1914.1|1918.6|1912.6|8
1656933300000|2022-07-04 11:15:00|1918.9|1912.9|1926.9|1920.9|1927.4|1921.4|1918.6|1912.6|42
1656933600000|2022-07-04 11:20:00|1926.6|1920.6|1928.9|1922.9|1929.9|1923.9|1925.9|1919.9|31
1656933900000|2022-07-04 11:25:00|1929.1|1923.1|1928.6|1922.6|1930.4|1924.4|1928.6|1922.6|19
1656934200000|2022-07-04 11:30:00|1928.9|1922.9|1936.6|1930.6|1937.6|1931.6|1928.4|1922.4|71
1656934500000|2022-07-04 11:35:00|1936.9|1930.9|1935.6|1929.6|1937.4|1931.4|1935.6|1929.6|30
1656934800000|2022-07-04 11:40:00|1936.1|1930.1|1940.9|1934.9|1944.3|1938.3|1936.1|1930.1|30
1656935100000|2022-07-04 11:45:00|1941|1935|1941.6|1935.6|1941.6|1935.6|1939.4|1933.4|12
1656935400000|2022-07-04 11:50:00|1941.9|1935.9|1949.6|1943.6|1950.4|1944.4|1941.6|1935.6|42
1656935700000|2022-07-04 11:55:00|1949.4|1943.4|1943.1|1937.1|1949.4|1943.4|1943.1|1937.1|29
1656936000000|2022-07-04 12:00:00|1943.9|1937.9|1940.9|1934.9|1944.4|1938.4|1940.9|1934.9|39
1656936300000|2022-07-04 12:05:00|1940.6|1934.6|1939.1|1933.1|1940.6|1934.6|1937.4|1931.4|32
1656936600000|2022-07-04 12:10:00|1939.4|1933.4|1938.9|1932.9|1939.4|1933.4|1938.4|1932.4|24
1656936900000|2022-07-04 12:15:00|1940.4|1934.4|1943.9|1937.9|1943.9|1937.9|1940.4|1934.4|20
1656937200000|2022-07-04 12:20:00|1944.1|1938.1|1940.6|1934.6|1944.4|1938.4|1940.6|1934.6|13
1656937500000|2022-07-04 12:25:00|1940.1|1934.1|1939.4|1933.4|1940.1|1934.1|1937.9|1931.9|11
1656937800000|2022-07-04 12:30:00|1939.1|1933.1|1939.4|1933.4|1939.9|1933.9|1939.1|1933.1|9
1656938100000|2022-07-04 12:35:00|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1938.9|1932.9|14
1656938400000|2022-07-04 12:40:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1939.1|1933.1|3
1656938700000|2022-07-04 12:45:00|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.4|1932.4|4
1656939000000|2022-07-04 12:50:00|1938.4|1932.4|1937.9|1931.9|1938.9|1932.9|1937.6|1931.6|12
1656939300000|2022-07-04 12:55:00|1937.6|1931.6|1940.4|1934.4|1940.4|1934.4|1937.1|1931.1|15
1656939600000|2022-07-04 13:00:00|1940.6|1934.6|1942.1|1936.1|1942.4|1936.4|1939.1|1933.1|63
1656939900000|2022-07-04 13:05:00|1941.9|1935.9|1941.1|1935.1|1942.1|1936.1|1940.9|1934.9|14
1656940200000|2022-07-04 13:10:00|1940.9|1934.9|1940.6|1934.6|1942.1|1936.1|1940.6|1934.6|19
1656940500000|2022-07-04 13:15:00|1940.4|1934.4|1940.4|1934.4|1941.1|1935.1|1938.9|1932.9|26
1656940800000|2022-07-04 13:20:00|1940.1|1934.1|1938.4|1932.4|1941.4|1935.4|1938.1|1932.1|35
1656941100000|2022-07-04 13:25:00|1938.6|1932.6|1937.9|1931.9|1938.6|1932.6|1936.9|1930.9|13
1656941400000|2022-07-04 13:30:00|1938.1|1932.1|1939.1|1933.1|1939.1|1933.1|1937.6|1931.6|15
1656941700000|2022-07-04 13:35:00|1939.4|1933.4|1939.1|1933.1|1939.9|1933.9|1938.9|1932.9|17
1656942000000|2022-07-04 13:40:00|1939.4|1933.4|1944.4|1938.4|1944.9|1938.9|1939.4|1933.4|46
1656942300000|2022-07-04 13:45:00|1944.6|1938.6|1944.9|1938.9|1945.1|1939.1|1943.4|1937.4|25
1656942600000|2022-07-04 13:50:00|1944.6|1938.6|1944.6|1938.6|1945.1|1939.1|1943.6|1937.6|30
1656942900000|2022-07-04 13:55:00|1944.4|1938.4|1947.4|1941.4|1948.6|1942.6|1943.6|1937.6|73
1656943200000|2022-07-04 14:00:00|1947.6|1941.6|1957.6|1951.6|1959.1|1953.1|1947.1|1941.1|89
1656943500000|2022-07-04 14:05:00|1957.4|1951.4|1954.9|1948.9|1959.9|1953.9|1954.5|1948.5|75
1656943800000|2022-07-04 14:10:00|1954.6|1948.6|1952.9|1946.9|1955.6|1949.6|1952.6|1946.6|32
1656944100000|2022-07-04 14:15:00|1954.1|1948.1|1955.9|1949.9|1956.6|1950.6|1953.6|1947.6|30
1656944400000|2022-07-04 14:20:00|1956.1|1950.1|1957.1|1951.1|1959.1|1953.1|1955.6|1949.6|43
1656944700000|2022-07-04 14:25:00|1957.9|1951.9|1954.1|1948.1|1958.1|1952.1|1953.9|1947.9|44
1656945000000|2022-07-04 14:30:00|1953.9|1947.9|1953.9|1947.9|1954.6|1948.6|1953.9|1947.9|25
1656945300000|2022-07-04 14:35:00|1953.6|1947.6|1955.4|1949.4|1955.9|1949.9|1953.6|1947.6|21
1656945600000|2022-07-04 14:40:00|1955.6|1949.6|1957.9|1951.9|1957.9|1951.9|1955.1|1949.1|36
1656945900000|2022-07-04 14:45:00|1958.1|1952.1|1962.1|1956.1|1962.1|1956.1|1955.6|1949.6|38
1656946200000|2022-07-04 14:50:00|1962.4|1956.4|1960.1|1954.1|1962.4|1956.4|1960.1|1954.1|27
1656946500000|2022-07-04 14:55:00|1959.6|1953.6|1961.4|1955.4|1962.6|1956.6|1959.4|1953.4|37
1656946800000|2022-07-04 15:00:00|1961.6|1955.6|1961.1|1955.1|1964.6|1958.6|1960.9|1954.9|32
1656947100000|2022-07-04 15:05:00|1960.9|1954.9|1961.4|1955.4|1962.9|1956.9|1960.9|1954.9|24
1656947400000|2022-07-04 15:10:00|1961.1|1955.1|1962.6|1956.6|1962.6|1956.6|1960.9|1954.9|17
1656947700000|2022-07-04 15:15:00|1962.4|1956.4|1961.1|1955.1|1962.6|1956.6|1959.9|1953.9|92
1656948000000|2022-07-04 15:20:00|1960.6|1954.6|1961.9|1955.9|1962.9|1956.9|1960.6|1954.6|29
1656948300000|2022-07-04 15:25:00|1961.6|1955.6|1961.9|1955.9|1962.1|1956.1|1961.4|1955.4|14
1656948600000|2022-07-04 15:30:00|1961.6|1955.6|1955.6|1949.6|1961.9|1955.9|1955.1|1949.1|79
1656948900000|2022-07-04 15:35:00|1955.9|1949.9|1953.9|1947.9|1956.6|1950.6|1953.6|1947.6|47
1656949200000|2022-07-04 15:40:00|1953.6|1947.6|1955.9|1949.9|1956.1|1950.1|1953.4|1947.4|27
1656949500000|2022-07-04 15:45:00|1956.1|1950.1|1954.6|1948.6|1957.9|1951.9|1954.4|1948.4|67
1656949800000|2022-07-04 15:50:00|1954.9|1948.9|1957.1|1951.1|1957.4|1951.4|1953.9|1947.9|22
1656950100000|2022-07-04 15:55:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|24
1656950400000|2022-07-04 16:00:00|1956.6|1950.6|1956.9|1950.9|1957.1|1951.1|1956.4|1950.4|15
1656950700000|2022-07-04 16:05:00|1957.1|1951.1|1953.9|1947.9|1958.1|1952.1|1953.9|1947.9|16
1656951000000|2022-07-04 16:10:00|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|6
1656951300000|2022-07-04 16:15:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1953.6|1947.6|7
1656951600000|2022-07-04 16:20:00|1954.4|1948.4|1954.1|1948.1|1954.4|1948.4|1953.9|1947.9|18
1656951900000|2022-07-04 16:25:00|1953.9|1947.9|1954.1|1948.1|1954.4|1948.4|1953.6|1947.6|32
1656952200000|2022-07-04 16:30:00|1953.9|1947.9|1953.9|1947.9|1954.1|1948.1|1953.4|1947.4|21
1656952500000|2022-07-04 16:35:00|1953.4|1947.4|1953.9|1947.9|1953.9|1947.9|1953.4|1947.4|22
1656952800000|2022-07-04 16:40:00|1953.4|1947.4|1954.1|1948.1|1954.4|1948.4|1953.4|1947.4|13
1656953100000|2022-07-04 16:45:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1953.9|1947.9|21
1656953400000|2022-07-04 16:50:00|1954.1|1948.1|1956.6|1950.6|1956.9|1950.9|1954.1|1948.1|37
1656953700000|2022-07-04 16:55:00|1956.9|1950.9|1957.6|1951.6|1958|1952|1955.6|1949.6|45
1656979200000|2022-07-05 00:00:00|1950.1|1944.1|1949|1943|1950.1|1944.1|1949|1943|6
1656979500000|2022-07-05 00:05:00|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1948|1942|6
1656979800000|2022-07-05 00:10:00|1948.5|1942.5|1949.5|1943.5|1950.3|1944.3|1948.5|1942.5|6
1656980100000|2022-07-05 00:15:00|1949.8|1943.8|1949.5|1943.5|1950|1944|1949.5|1943.5|8
1656980400000|2022-07-05 00:20:00|1949.8|1943.8|1948.8|1942.8|1950.8|1944.8|1948.8|1942.8|9
1656980700000|2022-07-05 00:25:00|1948.5|1942.5|1949.8|1943.8|1949.8|1943.8|1948|1942|7
1656981000000|2022-07-05 00:30:00|1950|1944|1950.5|1944.5|1950.5|1944.5|1949.8|1943.8|4
1656981300000|2022-07-05 00:35:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656981600000|2022-07-05 00:40:00|1951|1945|1952|1946|1952|1946|1951|1945|5
1656981900000|2022-07-05 00:45:00|1952.3|1946.3|1951.8|1945.8|1952.5|1946.5|1951.8|1945.8|5
1656982200000|2022-07-05 00:50:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1656982500000|2022-07-05 00:55:00|1951.5|1945.5|1952.5|1946.5|1952.8|1946.8|1951.5|1945.5|10
1656982800000|2022-07-05 01:00:00|1952.8|1946.8|1954|1948|1955|1949|1952.5|1946.5|60
1656983100000|2022-07-05 01:05:00|1954.3|1948.3|1956.5|1950.5|1956.5|1950.5|1954|1948|9
1656983400000|2022-07-05 01:10:00|1957.5|1951.5|1955.8|1949.8|1960|1954|1955.8|1949.8|13
1656983700000|2022-07-05 01:15:00|1955.5|1949.5|1955.8|1949.8|1955.8|1949.8|1955.5|1949.5|2
1656984000000|2022-07-05 01:20:00|1955.5|1949.5|1952.5|1946.5|1955.5|1949.5|1952.4|1946.4|5
1656984300000|2022-07-05 01:25:00|1952.8|1946.8|1954.3|1948.3|1955.4|1949.4|1952.8|1946.8|8
1656984600000|2022-07-05 01:30:00|1954|1948|1956|1950|1956|1950|1953.5|1947.5|22
1656984900000|2022-07-05 01:35:00|1955.8|1949.8|1956.8|1950.8|1958|1952|1955.8|1949.8|58
1656985200000|2022-07-05 01:40:00|1956.5|1950.5|1956|1950|1957|1951|1955.5|1949.5|33
1656985500000|2022-07-05 01:45:00|1955.8|1949.8|1957|1951|1957.5|1951.5|1955.8|1949.8|47
1656985800000|2022-07-05 01:50:00|1956.5|1950.5|1959|1953|1959|1953|1956.5|1950.5|36
1656986100000|2022-07-05 01:55:00|1958.8|1952.8|1958.8|1952.8|1959|1953|1958.5|1952.5|19
1656986400000|2022-07-05 02:00:00|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958|1952|25
1656986700000|2022-07-05 02:05:00|1958|1952|1957|1951|1958.3|1952.3|1956.5|1950.5|54
1656987000000|2022-07-05 02:10:00|1956.5|1950.5|1957|1951|1957.8|1951.8|1956.5|1950.5|25
1656987300000|2022-07-05 02:15:00|1956.8|1950.8|1956.5|1950.5|1957|1951|1956.5|1950.5|4
1656987600000|2022-07-05 02:20:00|1956.8|1950.8|1957|1951|1957|1951|1956.5|1950.5|14
1656987900000|2022-07-05 02:25:00|1956.5|1950.5|1957|1951|1957|1951|1956.5|1950.5|21
1656988200000|2022-07-05 02:30:00|1956.8|1950.8|1956.5|1950.5|1957.5|1951.5|1956.5|1950.5|49
1656988500000|2022-07-05 02:35:00|1956.3|1950.3|1956|1950|1957.8|1951.8|1955.8|1949.8|79
1656988800000|2022-07-05 02:40:00|1955.8|1949.8|1956.3|1950.3|1956.8|1950.8|1954|1948|16
1656989100000|2022-07-05 02:45:00|1956|1950|1955.8|1949.8|1956.3|1950.3|1954.8|1948.8|14
1656989400000|2022-07-05 02:50:00|1955.5|1949.5|1951.3|1945.3|1955.5|1949.5|1951.3|1945.3|20
1656989700000|2022-07-05 02:55:00|1951|1945|1950.5|1944.5|1951|1945|1949.3|1943.3|12
1656990000000|2022-07-05 03:00:00|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|6
1656990300000|2022-07-05 03:05:00|1951.5|1945.5|1951.5|1945.5|1951.8|1945.8|1951.3|1945.3|9
1656990900000|2022-07-05 03:15:00|1952|1946|1951.5|1945.5|1952|1946|1950.5|1944.5|27
1656991200000|2022-07-05 03:20:00|1951.8|1945.8|1951.5|1945.5|1952|1946|1951.5|1945.5|34
1656991500000|2022-07-05 03:25:00|1951.8|1945.8|1951.3|1945.3|1951.8|1945.8|1950.8|1944.8|15
1656991800000|2022-07-05 03:30:00|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|6
1656992100000|2022-07-05 03:35:00|1951.5|1945.5|1951.8|1945.8|1952|1946|1951.5|1945.5|14
1656994200000|2022-07-05 04:10:00|1952|1946|1951.8|1945.8|1952|1946|1951.8|1945.8|2
1656994500000|2022-07-05 04:15:00|1952|1946|1951.5|1945.5|1952|1946|1951.5|1945.5|3
1656994800000|2022-07-05 04:20:00|1951.8|1945.8|1951.5|1945.5|1951.8|1945.8|1951.5|1945.5|6
1656995400000|2022-07-05 04:30:00|1951.8|1945.8|1950|1944|1951.8|1945.8|1948.8|1942.8|15
1656995700000|2022-07-05 04:35:00|1949.8|1943.8|1949.8|1943.8|1950.3|1944.3|1949.5|1943.5|15
1656996000000|2022-07-05 04:40:00|1950|1944|1950|1944|1950|1944|1949.8|1943.8|7
1656996300000|2022-07-05 04:45:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1656996600000|2022-07-05 04:50:00|1949.5|1943.5|1949|1943|1949.8|1943.8|1948.8|1942.8|11
1656996900000|2022-07-05 04:55:00|1949.3|1943.3|1949.5|1943.5|1949.5|1943.5|1949.3|1943.3|4
1656997200000|2022-07-05 05:00:00|1949.8|1943.8|1949.3|1943.3|1949.8|1943.8|1949.3|1943.3|5
1656997500000|2022-07-05 05:05:00|1949|1943|1949.3|1943.3|1949.3|1943.3|1949|1943|8
1656997800000|2022-07-05 05:10:00|1949|1943|1948|1942|1949|1943|1948|1942|13
1656998100000|2022-07-05 05:15:00|1948.3|1942.3|1948.3|1942.3|1948.5|1942.5|1948|1942|5
1656998400000|2022-07-05 05:20:00|1948.5|1942.5|1948.5|1942.5|1949.3|1943.3|1948.5|1942.5|9
1656998700000|2022-07-05 05:25:00|1948.8|1942.8|1948.8|1942.8|1949.3|1943.3|1948.5|1942.5|11
1656999000000|2022-07-05 05:30:00|1949.3|1943.3|1948.5|1942.5|1949.3|1943.3|1948.3|1942.3|11
1656999300000|2022-07-05 05:35:00|1948.3|1942.3|1945.8|1939.8|1948.8|1942.8|1945.3|1939.3|24
1656999600000|2022-07-05 05:40:00|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945|1939|14
1656999900000|2022-07-05 05:45:00|1946.8|1940.8|1945.8|1939.8|1947.8|1941.8|1945|1939|46
1657000200000|2022-07-05 05:50:00|1945.5|1939.5|1945.5|1939.5|1945.8|1939.8|1944.3|1938.3|11
1657000500000|2022-07-05 05:55:00|1945.8|1939.8|1945.5|1939.5|1946|1940|1945|1939|9
1657000800000|2022-07-05 06:00:00|1945|1939|1945.5|1939.5|1945.5|1939.5|1945|1939|10
1657001100000|2022-07-05 06:05:00|1945.8|1939.8|1945|1939|1945.8|1939.8|1945|1939|8
1657001400000|2022-07-05 06:10:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1657001700000|2022-07-05 06:15:00|1944.5|1938.5|1942|1936|1945.8|1939.8|1941.5|1935.5|33
1657002000000|2022-07-05 06:20:00|1941.8|1935.8|1940.8|1934.8|1942|1936|1939.5|1933.5|30
1657002300000|2022-07-05 06:25:00|1941|1935|1940.5|1934.5|1941.5|1935.5|1939.8|1933.8|24
1657002600000|2022-07-05 06:30:00|1940.8|1934.8|1939.3|1933.3|1940.8|1934.8|1939|1933|53
1657002900000|2022-07-05 06:35:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938.5|1932.5|40
1657003200000|2022-07-05 06:40:00|1938.5|1932.5|1939.3|1933.3|1939.3|1933.3|1938.5|1932.5|4
1657003500000|2022-07-05 06:45:00|1939.5|1933.5|1939.8|1933.8|1941.3|1935.3|1939|1933|27
1657003800000|2022-07-05 06:50:00|1940|1934|1940|1934|1942|1936|1938.5|1932.5|28
1657004100000|2022-07-05 06:55:00|1939.5|1933.5|1937.3|1931.3|1940.6|1934.6|1936.4|1930.4|47
1657004400000|2022-07-05 07:00:00|1937.8|1931.8|1925.8|1919.8|1939.3|1933.3|1925.5|1919.5|92
1657004700000|2022-07-05 07:05:00|1925.6|1919.6|1929.9|1923.9|1930.9|1924.9|1923.9|1917.9|66
1657005000000|2022-07-05 07:10:00|1929.6|1923.6|1932.4|1926.4|1933.1|1927.1|1927.4|1921.4|51
1657005300000|2022-07-05 07:15:00|1932.1|1926.1|1936.4|1930.4|1936.4|1930.4|1930.6|1924.6|46
1657005600000|2022-07-05 07:20:00|1936.6|1930.6|1939.4|1933.4|1940.9|1934.9|1936.6|1930.6|47
1657005900000|2022-07-05 07:25:00|1939.6|1933.6|1940.9|1934.9|1941.1|1935.1|1938.9|1932.9|37
1657006200000|2022-07-05 07:30:00|1940.4|1934.4|1945.5|1939.5|1947|1941|1940.4|1934.4|56
1657006500000|2022-07-05 07:35:00|1945.6|1939.6|1944.6|1938.6|1947.6|1941.6|1942.9|1936.9|46
1657006800000|2022-07-05 07:40:00|1944.9|1938.9|1944.1|1938.1|1944.9|1938.9|1942.9|1936.9|37
1657007100000|2022-07-05 07:45:00|1944.4|1938.4|1950.4|1944.4|1950.4|1944.4|1943.1|1937.1|54
1657007400000|2022-07-05 07:50:00|1950.1|1944.1|1951.4|1945.4|1951.6|1945.6|1949.6|1943.6|38
1657007700000|2022-07-05 07:55:00|1951.6|1945.6|1951.6|1945.6|1952.1|1946.1|1950.6|1944.6|46
1657008000000|2022-07-05 08:00:00|1951.4|1945.4|1950.3|1944.3|1952.1|1946.1|1947.9|1941.9|56
1657008300000|2022-07-05 08:05:00|1950.5|1944.5|1944.4|1938.4|1950.5|1944.5|1943.6|1937.6|58
1657008600000|2022-07-05 08:10:00|1944.1|1938.1|1946.1|1940.1|1946.1|1940.1|1943.4|1937.4|15
1657008900000|2022-07-05 08:15:00|1946.4|1940.4|1944.6|1938.6|1948.6|1942.6|1943.6|1937.6|66
1657009200000|2022-07-05 08:20:00|1944.4|1938.4|1943.9|1937.9|1946.4|1940.4|1943.6|1937.6|32
1657009500000|2022-07-05 08:25:00|1944.1|1938.1|1944.6|1938.6|1944.9|1938.9|1943.4|1937.4|23
1657009800000|2022-07-05 08:30:00|1944.9|1938.9|1949.4|1943.4|1949.9|1943.9|1944.6|1938.6|32
1657010100000|2022-07-05 08:35:00|1950.4|1944.4|1950|1944|1954.1|1948.1|1947.4|1941.4|70
1657010400000|2022-07-05 08:40:00|1950.8|1944.8|1946.4|1940.4|1951.1|1945.1|1944.1|1938.1|53
1657010700000|2022-07-05 08:45:00|1946.6|1940.6|1944.1|1938.1|1949.4|1943.4|1944.1|1938.1|23
1657011000000|2022-07-05 08:50:00|1944.4|1938.4|1944.1|1938.1|1947.4|1941.4|1944.1|1938.1|25
1657011300000|2022-07-05 08:55:00|1944.4|1938.4|1945.6|1939.6|1946.9|1940.9|1943.9|1937.9|31
1657011600000|2022-07-05 09:00:00|1945.9|1939.9|1946.1|1940.1|1946.4|1940.4|1942.9|1936.9|25
1657011900000|2022-07-05 09:05:00|1946.4|1940.4|1946.9|1940.9|1947.1|1941.1|1946.1|1940.1|13
1657012200000|2022-07-05 09:10:00|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.1|1940.1|13
1657012500000|2022-07-05 09:15:00|1947.1|1941.1|1952.6|1946.6|1953.1|1947.1|1946.4|1940.4|19
1657012800000|2022-07-05 09:20:00|1952.9|1946.9|1956.4|1950.4|1956.4|1950.4|1952.9|1946.9|20
1657013100000|2022-07-05 09:25:00|1956.6|1950.6|1961.4|1955.4|1965.3|1959.3|1956.4|1950.4|42
1657013400000|2022-07-05 09:30:00|1961.9|1955.9|1953.6|1947.6|1963.9|1957.9|1953.6|1947.6|46
1657013700000|2022-07-05 09:35:00|1954.4|1948.4|1950.4|1944.4|1954.6|1948.6|1948.9|1942.9|42
1657014000000|2022-07-05 09:40:00|1950.1|1944.1|1951.9|1945.9|1951.9|1945.9|1950.1|1944.1|29
1657014300000|2022-07-05 09:45:00|1952.4|1946.4|1954.1|1948.1|1955.1|1949.1|1952.4|1946.4|16
1657014600000|2022-07-05 09:50:00|1954.4|1948.4|1955.4|1949.4|1955.6|1949.6|1953.6|1947.6|24
1657014900000|2022-07-05 09:55:00|1955.6|1949.6|1954.1|1948.1|1955.6|1949.6|1953.9|1947.9|24
1657015200000|2022-07-05 10:00:00|1954.6|1948.6|1956.6|1950.6|1956.6|1950.6|1954.1|1948.1|16
1657015500000|2022-07-05 10:05:00|1956.9|1950.9|1954.6|1948.6|1957.9|1951.9|1954.4|1948.4|23
1657015800000|2022-07-05 10:10:00|1954.4|1948.4|1951.6|1945.6|1958|1952|1951.6|1945.6|39
1657016100000|2022-07-05 10:15:00|1951.1|1945.1|1944.6|1938.6|1951.4|1945.4|1944.6|1938.6|51
1657016400000|2022-07-05 10:20:00|1944.4|1938.4|1945.9|1939.9|1947.9|1941.9|1943.9|1937.9|27
1657016700000|2022-07-05 10:25:00|1946.1|1940.1|1944.1|1938.1|1947.1|1941.1|1943.6|1937.6|18
1657017000000|2022-07-05 10:30:00|1943.9|1937.9|1943.6|1937.6|1947.4|1941.4|1943.6|1937.6|42
1657017300000|2022-07-05 10:35:00|1943.4|1937.4|1945.6|1939.6|1945.6|1939.6|1943.4|1937.4|11
1657017600000|2022-07-05 10:40:00|1945.9|1939.9|1950.1|1944.1|1950.1|1944.1|1945.9|1939.9|16
1657017900000|2022-07-05 10:45:00|1949.6|1943.6|1946.1|1940.1|1949.9|1943.9|1946.1|1940.1|20
1657018200000|2022-07-05 10:50:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.4|1939.4|5
1657018500000|2022-07-05 10:55:00|1945.6|1939.6|1945.4|1939.4|1945.9|1939.9|1945.1|1939.1|17
1657018800000|2022-07-05 11:00:00|1945.6|1939.6|1944.6|1938.6|1945.9|1939.9|1944.6|1938.6|5
1657019100000|2022-07-05 11:05:00|1944.9|1938.9|1944.9|1938.9|1945.6|1939.6|1944.1|1938.1|15
1657019400000|2022-07-05 11:10:00|1945.1|1939.1|1944.6|1938.6|1945.1|1939.1|1944.4|1938.4|5
1657019700000|2022-07-05 11:15:00|1944.4|1938.4|1944.4|1938.4|1945.1|1939.1|1944.1|1938.1|19
1657020000000|2022-07-05 11:20:00|1945.1|1939.1|1944.6|1938.6|1947.5|1941.5|1944.1|1938.1|21
1657020300000|2022-07-05 11:25:00|1944.4|1938.4|1945.4|1939.4|1945.6|1939.6|1944.1|1938.1|18
1657020600000|2022-07-05 11:30:00|1945.1|1939.1|1934.4|1928.4|1945.1|1939.1|1934.4|1928.4|66
1657020900000|2022-07-05 11:35:00|1934.1|1928.1|1933.6|1927.6|1935.4|1929.4|1933.6|1927.6|50
1657021200000|2022-07-05 11:40:00|1933.9|1927.9|1935.6|1929.6|1938.6|1932.6|1933.6|1927.6|30
1657021500000|2022-07-05 11:45:00|1936.1|1930.1|1934.4|1928.4|1940.4|1934.4|1933.9|1927.9|37
1657021800000|2022-07-05 11:50:00|1934.6|1928.6|1933.9|1927.9|1934.6|1928.6|1933.4|1927.4|12
1657022100000|2022-07-05 11:55:00|1933.6|1927.6|1934.1|1928.1|1935.1|1929.1|1932.6|1926.6|20
1657022400000|2022-07-05 12:00:00|1933.9|1927.9|1929.4|1923.4|1934.4|1928.4|1928.4|1922.4|52
1657022700000|2022-07-05 12:05:00|1928.6|1922.6|1929.9|1923.9|1932|1926|1925.4|1919.4|57
1657023000000|2022-07-05 12:10:00|1930.1|1924.1|1928.6|1922.6|1933.8|1927.8|1925.9|1919.9|60
1657023300000|2022-07-05 12:15:00|1928.9|1922.9|1929.1|1923.1|1929.4|1923.4|1928.4|1922.4|25
1657023600000|2022-07-05 12:20:00|1928.9|1922.9|1930.9|1924.9|1931.4|1925.4|1928.6|1922.6|66
1657023900000|2022-07-05 12:25:00|1931.4|1925.4|1928.6|1922.6|1932.6|1926.6|1928.6|1922.6|30
1657024200000|2022-07-05 12:30:00|1928.9|1922.9|1929.4|1923.4|1931.9|1925.9|1928.9|1922.9|30
1657024500000|2022-07-05 12:35:00|1929.1|1923.1|1929.9|1923.9|1930.9|1924.9|1929.1|1923.1|8
1657024800000|2022-07-05 12:40:00|1930.1|1924.1|1933.6|1927.6|1933.9|1927.9|1930.1|1924.1|31
1657025100000|2022-07-05 12:45:00|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1931.9|1925.9|15
1657025400000|2022-07-05 12:50:00|1933.4|1927.4|1933.6|1927.6|1935.1|1929.1|1931.9|1925.9|33
1657025700000|2022-07-05 12:55:00|1934.1|1928.1|1937.1|1931.1|1937.9|1931.9|1933.6|1927.6|37
1657026000000|2022-07-05 13:00:00|1936.9|1930.9|1933.1|1927.1|1939.4|1933.4|1933.1|1927.1|100
1657026300000|2022-07-05 13:05:00|1933.4|1927.4|1932.4|1926.4|1934.4|1928.4|1932.1|1926.1|43
1657026600000|2022-07-05 13:10:00|1932.1|1926.1|1929.4|1923.4|1932.9|1926.9|1927.9|1921.9|56
1657026900000|2022-07-05 13:15:00|1929.1|1923.1|1931.6|1925.6|1931.9|1925.9|1928.1|1922.1|87
1657027200000|2022-07-05 13:20:00|1931.4|1925.4|1928.4|1922.4|1932.9|1926.9|1928.1|1922.1|52
1657027500000|2022-07-05 13:25:00|1928.1|1922.1|1927.6|1921.6|1930.6|1924.6|1926.9|1920.9|57
1657027800000|2022-07-05 13:30:00|1928.1|1922.1|1930.4|1924.4|1930.9|1924.9|1924.4|1918.4|69
1657028100000|2022-07-05 13:35:00|1930.1|1924.1|1922.6|1916.6|1930.4|1924.4|1921.6|1915.6|92
1657028400000|2022-07-05 13:40:00|1922.9|1916.9|1926.6|1920.6|1928.1|1922.1|1922.6|1916.6|114
1657028700000|2022-07-05 13:45:00|1926.4|1920.4|1930.4|1924.4|1930.6|1924.6|1925.1|1919.1|110
1657029000000|2022-07-05 13:50:00|1930.9|1924.9|1933.9|1927.9|1933.9|1927.9|1929.1|1923.1|79
1657029300000|2022-07-05 13:55:00|1934.1|1928.1|1942.9|1936.9|1944.6|1938.6|1932.9|1926.9|83
1657029600000|2022-07-05 14:00:00|1942.6|1936.6|1938.9|1932.9|1943.1|1937.1|1934.9|1928.9|81
1657029900000|2022-07-05 14:05:00|1939.4|1933.4|1937.6|1931.6|1941.6|1935.6|1933.9|1927.9|88
1657030200000|2022-07-05 14:10:00|1937.4|1931.4|1942.1|1936.1|1942.4|1936.4|1933.9|1927.9|103
1657030500000|2022-07-05 14:15:00|1942.4|1936.4|1938.6|1932.6|1943.6|1937.6|1936.1|1930.1|80
1657030800000|2022-07-05 14:20:00|1938.4|1932.4|1939.6|1933.6|1940.9|1934.9|1935.6|1929.6|66
1657031100000|2022-07-05 14:25:00|1939.9|1933.9|1945.9|1939.9|1946.4|1940.4|1937.6|1931.6|71
1657031400000|2022-07-05 14:30:00|1945.6|1939.6|1948.9|1942.9|1949.6|1943.6|1941.9|1935.9|68
1657031700000|2022-07-05 14:35:00|1949.1|1943.1|1950.6|1944.6|1954.1|1948.1|1948.6|1942.6|46
1657032000000|2022-07-05 14:40:00|1950.9|1944.9|1949.4|1943.4|1952.4|1946.4|1947.6|1941.6|72
1657032300000|2022-07-05 14:45:00|1949.6|1943.6|1942.1|1936.1|1949.6|1943.6|1942|1936|87
1657032600000|2022-07-05 14:50:00|1941.9|1935.9|1944.4|1938.4|1944.4|1938.4|1941.9|1935.9|16
1657032900000|2022-07-05 14:55:00|1944.1|1938.1|1943.6|1937.6|1944.1|1938.1|1942.6|1936.6|57
1657033200000|2022-07-05 15:00:00|1943.4|1937.4|1950.4|1944.4|1951.1|1945.1|1942.9|1936.9|78
1657033500000|2022-07-05 15:05:00|1950.6|1944.6|1942.9|1936.9|1950.6|1944.6|1941.6|1935.6|51
1657033800000|2022-07-05 15:10:00|1942.4|1936.4|1946.4|1940.4|1946.4|1940.4|1940.9|1934.9|46
1657034100000|2022-07-05 15:15:00|1945.9|1939.9|1940.6|1934.6|1945.9|1939.9|1937.9|1931.9|135
1657034400000|2022-07-05 15:20:00|1940.9|1934.9|1944.1|1938.1|1944.6|1938.6|1940.9|1934.9|22
1657034700000|2022-07-05 15:25:00|1944.4|1938.4|1946.9|1940.9|1946.9|1940.9|1944.4|1938.4|37
1657035000000|2022-07-05 15:30:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.1|1940.1|45
1657035300000|2022-07-05 15:35:00|1947.1|1941.1|1947.6|1941.6|1949.6|1943.6|1946.1|1940.1|15
1657035600000|2022-07-05 15:40:00|1947.4|1941.4|1947.9|1941.9|1948.4|1942.4|1947.1|1941.1|21
1657035900000|2022-07-05 15:45:00|1947.6|1941.6|1946.4|1940.4|1947.9|1941.9|1945.6|1939.6|62
1657036200000|2022-07-05 15:50:00|1946.6|1940.6|1947.4|1941.4|1947.6|1941.6|1946.6|1940.6|27
1657036500000|2022-07-05 15:55:00|1947.1|1941.1|1946.4|1940.4|1947.4|1941.4|1945.9|1939.9|64
1657036800000|2022-07-05 16:00:00|1945.9|1939.9|1946.4|1940.4|1946.9|1940.9|1945.9|1939.9|51
1657037100000|2022-07-05 16:05:00|1946.1|1940.1|1944.6|1938.6|1946.4|1940.4|1942.9|1936.9|40
1657037400000|2022-07-05 16:10:00|1944.4|1938.4|1944.6|1938.6|1944.9|1938.9|1944.1|1938.1|53
1657037700000|2022-07-05 16:15:00|1944.4|1938.4|1943.6|1937.6|1945.1|1939.1|1943.6|1937.6|23
1657038000000|2022-07-05 16:20:00|1943.9|1937.9|1946.6|1940.6|1946.6|1940.6|1943.9|1937.9|41
1657038300000|2022-07-05 16:25:00|1946.4|1940.4|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|19
1657038600000|2022-07-05 16:30:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|16
1657038900000|2022-07-05 16:35:00|1947.6|1941.6|1943.9|1937.9|1947.6|1941.6|1943.9|1937.9|19
1657039200000|2022-07-05 16:40:00|1944.1|1938.1|1945.9|1939.9|1945.9|1939.9|1943.9|1937.9|29
1657039500000|2022-07-05 16:45:00|1946.1|1940.1|1942.6|1936.6|1946.9|1940.9|1942.6|1936.6|49
1657039800000|2022-07-05 16:50:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1941.9|1935.9|9
1657040100000|2022-07-05 16:55:00|1942.8|1936.8|1948|1942|1948|1942|1942.8|1936.8|26
1657065600000|2022-07-06 00:00:00|1942.6|1936.6|1947.6|1941.6|1947.6|1941.6|1942.6|1936.6|10
1657065900000|2022-07-06 00:05:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1657066800000|2022-07-06 00:20:00|1947.5|1941.5|1946.6|1940.6|1947.5|1941.5|1945.6|1939.6|10
1657067100000|2022-07-06 00:25:00|1946.5|1940.5|1947|1941|1947.1|1941.1|1946.5|1940.5|5
1657067400000|2022-07-06 00:30:00|1946.8|1940.8|1947.5|1941.5|1947.5|1941.5|1945.5|1939.5|16
1657067700000|2022-07-06 00:35:00|1947|1941|1949.3|1943.3|1949.3|1943.3|1945|1939|24
1657068000000|2022-07-06 00:40:00|1949|1943|1949.8|1943.8|1950|1944|1948.8|1942.8|12
1657068300000|2022-07-06 00:45:00|1949.5|1943.5|1951|1945|1951.3|1945.3|1949.5|1943.5|9
1657068900000|2022-07-06 00:55:00|1950.8|1944.8|1950.5|1944.5|1950.8|1944.8|1950.5|1944.5|2
1657069200000|2022-07-06 01:00:00|1950.8|1944.8|1952.1|1946.1|1952.4|1946.4|1949.9|1943.9|21
1657069500000|2022-07-06 01:05:00|1952.3|1946.3|1952.8|1946.8|1953|1947|1952.3|1946.3|5
1657069800000|2022-07-06 01:10:00|1953|1947|1952.8|1946.8|1953|1947|1952.5|1946.5|10
1657070100000|2022-07-06 01:15:00|1952.5|1946.5|1952|1946|1952.5|1946.5|1951|1945|15
1657070400000|2022-07-06 01:20:00|1952.5|1946.5|1950.8|1944.8|1952.5|1946.5|1950.8|1944.8|11
1657070700000|2022-07-06 01:25:00|1950.5|1944.5|1949|1943|1950.5|1944.5|1947.3|1941.3|15
1657071000000|2022-07-06 01:30:00|1949.3|1943.3|1949.1|1943.1|1951.8|1945.8|1949.1|1943.1|42
1657071300000|2022-07-06 01:35:00|1949.4|1943.4|1948.8|1942.8|1951.1|1945.1|1948.3|1942.3|40
1657071600000|2022-07-06 01:40:00|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.3|1942.3|52
1657071900000|2022-07-06 01:45:00|1949|1943|1948.3|1942.3|1949.5|1943.5|1948|1942|22
1657072200000|2022-07-06 01:50:00|1948|1942|1947.8|1941.8|1948|1942|1947.8|1941.8|4
1657072500000|2022-07-06 01:55:00|1947.3|1941.3|1946.8|1940.8|1947.3|1941.3|1946.5|1940.5|11
1657072800000|2022-07-06 02:00:00|1946.5|1940.5|1947|1941|1947.5|1941.5|1946.3|1940.3|12
1657073100000|2022-07-06 02:05:00|1947.3|1941.3|1947|1941|1947.5|1941.5|1947|1941|4
1657073400000|2022-07-06 02:10:00|1946.8|1940.8|1948|1942|1948|1942|1946.8|1940.8|11
1657073700000|2022-07-06 02:15:00|1947.8|1941.8|1947.8|1941.8|1948|1942|1947.3|1941.3|45
1657074000000|2022-07-06 02:20:00|1948|1942|1947.5|1941.5|1948|1942|1947.5|1941.5|12
1657074300000|2022-07-06 02:25:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.5|1941.5|5
1657074600000|2022-07-06 02:30:00|1947.5|1941.5|1950.3|1944.3|1950.3|1944.3|1947.5|1941.5|20
1657074900000|2022-07-06 02:35:00|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|2
1657075200000|2022-07-06 02:40:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1
1657075500000|2022-07-06 02:45:00|1949.3|1943.3|1946.5|1940.5|1949.3|1943.3|1946.3|1940.3|6
1657075800000|2022-07-06 02:50:00|1946.3|1940.3|1947|1941|1947.3|1941.3|1946.3|1940.3|24
1657076100000|2022-07-06 02:55:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1947|1941|4
1657076400000|2022-07-06 03:00:00|1947.3|1941.3|1947|1941|1947.3|1941.3|1947|1941|2
1657076700000|2022-07-06 03:05:00|1946.8|1940.8|1946.5|1940.5|1947|1941|1946.5|1940.5|6
1657077000000|2022-07-06 03:10:00|1945.8|1939.8|1946|1940|1946|1940|1944.5|1938.5|29
1657077300000|2022-07-06 03:15:00|1946.3|1940.3|1945.8|1939.8|1946.8|1940.8|1945|1939|43
1657077600000|2022-07-06 03:20:00|1945.5|1939.5|1943.3|1937.3|1945.5|1939.5|1941.8|1935.8|50
1657077900000|2022-07-06 03:25:00|1943.5|1937.5|1943.5|1937.5|1944.5|1938.5|1942.8|1936.8|55
1657078200000|2022-07-06 03:30:00|1943.3|1937.3|1939.3|1933.3|1943.3|1937.3|1939|1933|18
1657078500000|2022-07-06 03:35:00|1939.5|1933.5|1939.5|1933.5|1939.8|1933.8|1939.5|1933.5|3
1657078800000|2022-07-06 03:40:00|1939.3|1933.3|1939.5|1933.5|1939.8|1933.8|1939.3|1933.3|8
1657079100000|2022-07-06 03:45:00|1939.3|1933.3|1938.8|1932.8|1939.3|1933.3|1938.5|1932.5|9
1657079400000|2022-07-06 03:50:00|1939|1933|1938.8|1932.8|1939|1933|1938.8|1932.8|4
1657079700000|2022-07-06 03:55:00|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|8
1657080000000|2022-07-06 04:00:00|1938.5|1932.5|1936.5|1930.5|1938.5|1932.5|1936.5|1930.5|6
1657080300000|2022-07-06 04:05:00|1936.3|1930.3|1930.5|1924.5|1936.3|1930.3|1930.3|1924.3|16
1657080600000|2022-07-06 04:10:00|1930.3|1924.3|1928.8|1922.8|1930.3|1924.3|1928.3|1922.3|12
1657080900000|2022-07-06 04:15:00|1928.5|1922.5|1928.8|1922.8|1929|1923|1928.5|1922.5|7
1657081200000|2022-07-06 04:20:00|1928.5|1922.5|1930.3|1924.3|1931|1925|1928.5|1922.5|7
1657081500000|2022-07-06 04:25:00|1930|1924|1929|1923|1930|1924|1928.8|1922.8|11
1657081800000|2022-07-06 04:30:00|1929.3|1923.3|1930.8|1924.8|1930.8|1924.8|1929.3|1923.3|5
1657082100000|2022-07-06 04:35:00|1931.3|1925.3|1930.5|1924.5|1931.5|1925.5|1930.5|1924.5|10
1657082400000|2022-07-06 04:40:00|1930.8|1924.8|1930.5|1924.5|1931|1925|1930.5|1924.5|14
1657082700000|2022-07-06 04:45:00|1930.3|1924.3|1930|1924|1930.8|1924.8|1929.8|1923.8|8
1657083000000|2022-07-06 04:50:00|1929.5|1923.5|1929.5|1923.5|1929.8|1923.8|1929.3|1923.3|5
1657083300000|2022-07-06 04:55:00|1929.8|1923.8|1929.3|1923.3|1929.8|1923.8|1929.3|1923.3|6
1657083600000|2022-07-06 05:00:00|1929.5|1923.5|1931.8|1925.8|1932.5|1926.5|1928.8|1922.8|29
1657083900000|2022-07-06 05:05:00|1932.5|1926.5|1933.3|1927.3|1933.3|1927.3|1931.8|1925.8|28
1657084200000|2022-07-06 05:10:00|1933|1927|1932|1926|1933.3|1927.3|1931.8|1925.8|8
1657084500000|2022-07-06 05:15:00|1931.8|1925.8|1928.8|1922.8|1931.8|1925.8|1928.8|1922.8|9
1657084800000|2022-07-06 05:20:00|1928.5|1922.5|1928.5|1922.5|1929|1923|1928.3|1922.3|7
1657085100000|2022-07-06 05:25:00|1928.8|1922.8|1929|1923|1929.3|1923.3|1928.3|1922.3|13
1657085400000|2022-07-06 05:30:00|1929.3|1923.3|1931.5|1925.5|1933.3|1927.3|1929.3|1923.3|44
1657085700000|2022-07-06 05:35:00|1931.3|1925.3|1932|1926|1933.3|1927.3|1930|1924|58
1657086000000|2022-07-06 05:40:00|1932.3|1926.3|1937|1931|1937.3|1931.3|1932.3|1926.3|108
1657086300000|2022-07-06 05:45:00|1936.8|1930.8|1935|1929|1937|1931|1934.8|1928.8|18
1657086600000|2022-07-06 05:50:00|1935.3|1929.3|1934.3|1928.3|1935.8|1929.8|1932|1926|37
1657086900000|2022-07-06 05:55:00|1934|1928|1937|1931|1937|1931|1934|1928|37
1657087200000|2022-07-06 06:00:00|1937.3|1931.3|1937|1931|1940.5|1934.5|1936.5|1930.5|58
1657087500000|2022-07-06 06:05:00|1937.3|1931.3|1935.8|1929.8|1937.3|1931.3|1933.8|1927.8|46
1657087800000|2022-07-06 06:10:00|1936.3|1930.3|1936.3|1930.3|1940|1934|1935.8|1929.8|31
1657088100000|2022-07-06 06:15:00|1936.5|1930.5|1935.5|1929.5|1938.5|1932.5|1935.5|1929.5|14
1657088400000|2022-07-06 06:20:00|1935.8|1929.8|1937.5|1931.5|1937.5|1931.5|1935.8|1929.8|10
1657088700000|2022-07-06 06:25:00|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1
1657089000000|2022-07-06 06:30:00|1938|1932|1939.3|1933.3|1939.3|1933.3|1937.8|1931.8|6
1657089300000|2022-07-06 06:35:00|1939|1933|1943|1937|1944|1938|1938.8|1932.8|95
1657089600000|2022-07-06 06:40:00|1943.3|1937.3|1945.8|1939.8|1947|1941|1942.8|1936.8|43
1657089900000|2022-07-06 06:45:00|1946|1940|1944.3|1938.3|1946|1940|1942|1936|44
1657090200000|2022-07-06 06:50:00|1944|1938|1943|1937|1944.5|1938.5|1942|1936|12
1657090500000|2022-07-06 06:55:00|1943.3|1937.3|1944.4|1938.4|1947.3|1941.3|1942.1|1936.1|59
1657090800000|2022-07-06 07:00:00|1944.3|1938.3|1949.9|1943.9|1952.4|1946.4|1942.3|1936.3|106
1657091100000|2022-07-06 07:05:00|1951.1|1945.1|1951.6|1945.6|1952.6|1946.6|1951.1|1945.1|35
1657091400000|2022-07-06 07:10:00|1951.4|1945.4|1940.9|1934.9|1951.4|1945.4|1938.6|1932.6|61
1657091700000|2022-07-06 07:15:00|1941.1|1935.1|1951.9|1945.9|1951.9|1945.9|1941.1|1935.1|44
1657092000000|2022-07-06 07:20:00|1951.6|1945.6|1955.4|1949.4|1957.4|1951.4|1951.4|1945.4|36
1657092300000|2022-07-06 07:25:00|1955.6|1949.6|1958.1|1952.1|1961.1|1955.1|1955.6|1949.6|45
1657092600000|2022-07-06 07:30:00|1958.6|1952.6|1950.5|1944.5|1959.4|1953.4|1950.1|1944.1|56
1657092900000|2022-07-06 07:35:00|1950.6|1944.6|1962.4|1956.4|1962.4|1956.4|1950.5|1944.5|66
1657093200000|2022-07-06 07:40:00|1963.1|1957.1|1963.9|1957.9|1966.9|1960.9|1963.1|1957.1|36
1657093500000|2022-07-06 07:45:00|1963.6|1957.6|1966.4|1960.4|1967.4|1961.4|1961.1|1955.1|52
1657093800000|2022-07-06 07:50:00|1966.6|1960.6|1968.1|1962.1|1970.6|1964.6|1966.1|1960.1|63
1657094100000|2022-07-06 07:55:00|1967.9|1961.9|1970.1|1964.1|1970.9|1964.9|1966.4|1960.4|48
1657094400000|2022-07-06 08:00:00|1969.9|1963.9|1970.4|1964.4|1970.6|1964.6|1969.1|1963.1|29
1657094700000|2022-07-06 08:05:00|1969.9|1963.9|1976.6|1970.6|1976.6|1970.6|1966.9|1960.9|49
1657095000000|2022-07-06 08:10:00|1976.9|1970.9|1975.6|1969.6|1976.9|1970.9|1969.6|1963.6|65
1657095300000|2022-07-06 08:15:00|1975.9|1969.9|1977.6|1971.6|1979.1|1973.1|1974.4|1968.4|35
1657095600000|2022-07-06 08:20:00|1977.9|1971.9|1980.6|1974.6|1981.9|1975.9|1977.4|1971.4|52
1657095900000|2022-07-06 08:25:00|1980.9|1974.9|1979.9|1973.9|1981.9|1975.9|1977.1|1971.1|36
1657096200000|2022-07-06 08:30:00|1980.1|1974.1|1977.4|1971.4|1980.4|1974.4|1975.6|1969.6|38
1657096500000|2022-07-06 08:35:00|1977.9|1971.9|1977.6|1971.6|1979.9|1973.9|1976.9|1970.9|27
1657096800000|2022-07-06 08:40:00|1977.9|1971.9|1976.1|1970.1|1979.6|1973.6|1974.6|1968.6|40
1657097100000|2022-07-06 08:45:00|1976.6|1970.6|1981.4|1975.4|1982.1|1976.1|1973|1967|70
1657097400000|2022-07-06 08:50:00|1981.1|1975.1|1981.6|1975.6|1982.4|1976.4|1978.1|1972.1|47
1657097700000|2022-07-06 08:55:00|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1980.6|1974.6|23
1657098000000|2022-07-06 09:00:00|1982.1|1976.1|1981.1|1975.1|1982.1|1976.1|1981.1|1975.1|4
1657098300000|2022-07-06 09:05:00|1980.9|1974.9|1977.4|1971.4|1980.9|1974.9|1976.9|1970.9|31
1657098600000|2022-07-06 09:10:00|1977.1|1971.1|1979.1|1973.1|1979.1|1973.1|1976.9|1970.9|14
1657098900000|2022-07-06 09:15:00|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.1|1972.1|32
1657099200000|2022-07-06 09:20:00|1979.4|1973.4|1976.6|1970.6|1979.4|1973.4|1976.6|1970.6|48
1657099500000|2022-07-06 09:25:00|1976.4|1970.4|1974.4|1968.4|1977.6|1971.6|1974.4|1968.4|23
1657100100000|2022-07-06 09:35:00|1974.6|1968.6|1974.1|1968.1|1976.6|1970.6|1974.1|1968.1|22
1657100400000|2022-07-06 09:40:00|1973.9|1967.9|1975.4|1969.4|1975.4|1969.4|1973.6|1967.6|11
1657100700000|2022-07-06 09:45:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.1|1969.1|7
1657101000000|2022-07-06 09:50:00|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1974.1|1968.1|10
1657101300000|2022-07-06 09:55:00|1975.4|1969.4|1975.4|1969.4|1975.6|1969.6|1975.1|1969.1|5
1657101600000|2022-07-06 10:00:00|1975.6|1969.6|1974.9|1968.9|1976.4|1970.4|1974.1|1968.1|15
1657101900000|2022-07-06 10:05:00|1973.9|1967.9|1975.1|1969.1|1975.4|1969.4|1973.9|1967.9|10
1657102200000|2022-07-06 10:10:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|5
1657102500000|2022-07-06 10:15:00|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1974.9|1968.9|16
1657102800000|2022-07-06 10:20:00|1974.9|1968.9|1974.4|1968.4|1975.6|1969.6|1973.6|1967.6|15
1657103100000|2022-07-06 10:25:00|1974.6|1968.6|1976.6|1970.6|1976.9|1970.9|1974.4|1968.4|17
1657103400000|2022-07-06 10:30:00|1976.4|1970.4|1978.4|1972.4|1978.4|1972.4|1976.1|1970.1|12
1657103700000|2022-07-06 10:35:00|1978.6|1972.6|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|9
1657104000000|2022-07-06 10:40:00|1977.9|1971.9|1976.9|1970.9|1977.9|1971.9|1975.9|1969.9|18
1657104300000|2022-07-06 10:45:00|1977.4|1971.4|1974.6|1968.6|1977.6|1971.6|1974.4|1968.4|16
1657104600000|2022-07-06 10:50:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1973.9|1967.9|10
1657104900000|2022-07-06 10:55:00|1974.4|1968.4|1974.6|1968.6|1974.6|1968.6|1974.1|1968.1|16
1657105200000|2022-07-06 11:00:00|1974.9|1968.9|1974.6|1968.6|1975.4|1969.4|1974.1|1968.1|10
1657105500000|2022-07-06 11:05:00|1974.9|1968.9|1974.9|1968.9|1975.6|1969.6|1974.1|1968.1|19
1657105800000|2022-07-06 11:10:00|1975.1|1969.1|1975.1|1969.1|1975.4|1969.4|1974.9|1968.9|9
1657106100000|2022-07-06 11:15:00|1975.4|1969.4|1974.1|1968.1|1976.1|1970.1|1974.1|1968.1|21
1657106400000|2022-07-06 11:20:00|1974.4|1968.4|1974.4|1968.4|1974.9|1968.9|1970.9|1964.9|38
1657106700000|2022-07-06 11:25:00|1974.6|1968.6|1972.6|1966.6|1976.4|1970.4|1972.4|1966.4|36
1657107000000|2022-07-06 11:30:00|1972.9|1966.9|1973.1|1967.1|1975.4|1969.4|1972.1|1966.1|24
1657107300000|2022-07-06 11:35:00|1973.4|1967.4|1975.9|1969.9|1976.1|1970.1|1973.1|1967.1|10
1657107600000|2022-07-06 11:40:00|1976.1|1970.1|1977.1|1971.1|1978.9|1972.9|1976.1|1970.1|23
1657107900000|2022-07-06 11:45:00|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1972.6|1966.6|50
1657108200000|2022-07-06 11:50:00|1977.6|1971.6|1974.9|1968.9|1978.6|1972.6|1972.6|1966.6|40
1657108500000|2022-07-06 11:55:00|1974.6|1968.6|1978.4|1972.4|1978.9|1972.9|1974.6|1968.6|37
1657108800000|2022-07-06 12:00:00|1978.1|1972.1|1978.1|1972.1|1979.4|1973.4|1977.4|1971.4|41
1657109100000|2022-07-06 12:05:00|1977.9|1971.9|1978.4|1972.4|1978.6|1972.6|1975.4|1969.4|36
1657109400000|2022-07-06 12:10:00|1978.1|1972.1|1981.1|1975.1|1981.6|1975.6|1978.1|1972.1|28
1657109700000|2022-07-06 12:15:00|1981.4|1975.4|1979.6|1973.6|1981.9|1975.9|1979.6|1973.6|19
1657110000000|2022-07-06 12:20:00|1979.1|1973.1|1981.1|1975.1|1982.1|1976.1|1978.9|1972.9|32
1657110300000|2022-07-06 12:25:00|1980.9|1974.9|1979.4|1973.4|1981.6|1975.6|1979.4|1973.4|15
1657110600000|2022-07-06 12:30:00|1979.1|1973.1|1979.1|1973.1|1979.9|1973.9|1978.6|1972.6|28
1657110900000|2022-07-06 12:35:00|1979.4|1973.4|1981.6|1975.6|1981.6|1975.6|1979.4|1973.4|26
1657111200000|2022-07-06 12:40:00|1981.9|1975.9|1985.4|1979.4|1988.9|1982.9|1981.1|1975.1|51
1657111500000|2022-07-06 12:45:00|1985.6|1979.6|1987.1|1981.1|1989.8|1983.8|1983.9|1977.9|74
1657111800000|2022-07-06 12:50:00|1987.4|1981.4|1986.9|1980.9|1990.4|1984.4|1986.4|1980.4|76
1657112100000|2022-07-06 12:55:00|1987.1|1981.1|1981|1975|1989.4|1983.4|1980.5|1974.5|62
1657112400000|2022-07-06 13:00:00|1981.3|1975.3|1980.1|1974.1|1985|1979|1973.3|1967.3|259
1657112700000|2022-07-06 13:05:00|1980|1974|1980.6|1974.6|1981.9|1975.9|1976.3|1970.3|137
1657113000000|2022-07-06 13:10:00|1980.4|1974.4|1975.1|1969.1|1980.6|1974.6|1974.4|1968.4|120
1657113300000|2022-07-06 13:15:00|1975.4|1969.4|1968.6|1962.6|1975.4|1969.4|1968.1|1962.1|101
1657113600000|2022-07-06 13:20:00|1968.9|1962.9|1965.1|1959.1|1969.6|1963.6|1964.1|1958.1|107
1657113900000|2022-07-06 13:25:00|1964.9|1958.9|1966.4|1960.4|1967.9|1961.9|1964.6|1958.6|98
1657114200000|2022-07-06 13:30:00|1966.1|1960.1|1965.9|1959.9|1967.6|1961.6|1964.4|1958.4|77
1657114500000|2022-07-06 13:35:00|1965.6|1959.6|1969.6|1963.6|1971.9|1965.9|1964.6|1958.6|76
1657114800000|2022-07-06 13:40:00|1969.4|1963.4|1971.1|1965.1|1971.6|1965.6|1967.9|1961.9|62
1657115100000|2022-07-06 13:45:00|1970.9|1964.9|1968.4|1962.4|1973.6|1967.6|1968.1|1962.1|90
1657115400000|2022-07-06 13:50:00|1968.9|1962.9|1965.1|1959.1|1968.9|1962.9|1963.6|1957.6|64
1657115700000|2022-07-06 13:55:00|1964.9|1958.9|1965.1|1959.1|1966.9|1960.9|1964.4|1958.4|32
1657116000000|2022-07-06 14:00:00|1965.4|1959.4|1976.1|1970.1|1976.1|1970.1|1965.4|1959.4|86
1657116300000|2022-07-06 14:05:00|1975.9|1969.9|1978.1|1972.1|1982.1|1976.1|1972.9|1966.9|57
1657116600000|2022-07-06 14:10:00|1978.4|1972.4|1977.4|1971.4|1982.9|1976.9|1975.4|1969.4|72
1657116900000|2022-07-06 14:15:00|1977.6|1971.6|1977.1|1971.1|1981.1|1975.1|1975.1|1969.1|49
1657117200000|2022-07-06 14:20:00|1976.9|1970.9|1980.6|1974.6|1981.9|1975.9|1976.4|1970.4|59
1657117500000|2022-07-06 14:25:00|1980.4|1974.4|1984.1|1978.1|1984.4|1978.4|1979.6|1973.6|48
1657117800000|2022-07-06 14:30:00|1983.9|1977.9|1979.1|1973.1|1984.1|1978.1|1979.1|1973.1|59
1657118100000|2022-07-06 14:35:00|1979.6|1973.6|1978.9|1972.9|1983.1|1977.1|1978.1|1972.1|49
1657118400000|2022-07-06 14:40:00|1978.6|1972.6|1979.6|1973.6|1980.1|1974.1|1974.4|1968.4|62
1657118700000|2022-07-06 14:45:00|1979.4|1973.4|1983.9|1977.9|1984.4|1978.4|1979.4|1973.4|50
1657119000000|2022-07-06 14:50:00|1984.6|1978.6|1985.6|1979.6|1988.1|1982.1|1984.1|1978.1|46
1657119300000|2022-07-06 14:55:00|1985.4|1979.4|1981.6|1975.6|1985.6|1979.6|1980.4|1974.4|42
1657119600000|2022-07-06 15:00:00|1981.9|1975.9|1979.4|1973.4|1984.4|1978.4|1978.9|1972.9|70
1657119900000|2022-07-06 15:05:00|1978.9|1972.9|1976.9|1970.9|1980.4|1974.4|1972.1|1966.1|53
1657120200000|2022-07-06 15:10:00|1977.4|1971.4|1977.1|1971.1|1978.1|1972.1|1975.9|1969.9|24
1657120500000|2022-07-06 15:15:00|1976.9|1970.9|1973.6|1967.6|1976.9|1970.9|1969.1|1963.1|114
1657120800000|2022-07-06 15:20:00|1973.4|1967.4|1977.9|1971.9|1977.9|1971.9|1973.1|1967.1|43
1657121100000|2022-07-06 15:25:00|1978.4|1972.4|1983.4|1977.4|1984.6|1978.6|1978.4|1972.4|38
1657121400000|2022-07-06 15:30:00|1983.1|1977.1|1981.9|1975.9|1983.6|1977.6|1980.6|1974.6|57
1657121700000|2022-07-06 15:35:00|1982.1|1976.1|1979.3|1973.3|1985.6|1979.6|1978.1|1972.1|30
1657122000000|2022-07-06 15:40:00|1980.4|1974.4|1979.9|1973.9|1983.6|1977.6|1978.6|1972.6|25
1657122300000|2022-07-06 15:45:00|1980.1|1974.1|1978.6|1972.6|1980.1|1974.1|1977.1|1971.1|22
1657122600000|2022-07-06 15:50:00|1977.6|1971.6|1973.4|1967.4|1978.1|1972.1|1973.1|1967.1|30
1657122900000|2022-07-06 15:55:00|1973.1|1967.1|1971.1|1965.1|1973.4|1967.4|1970.6|1964.6|36
1657123200000|2022-07-06 16:00:00|1970.9|1964.9|1969.9|1963.9|1971.4|1965.4|1969.6|1963.6|39
1657123500000|2022-07-06 16:05:00|1969.6|1963.6|1968.9|1962.9|1970.1|1964.1|1967.6|1961.6|43
1657123800000|2022-07-06 16:10:00|1969.1|1963.1|1970.4|1964.4|1971.4|1965.4|1968.1|1962.1|49
1657124100000|2022-07-06 16:15:00|1970.1|1964.1|1971.1|1965.1|1971.9|1965.9|1970.1|1964.1|28
1657124400000|2022-07-06 16:20:00|1970.9|1964.9|1970.4|1964.4|1971.1|1965.1|1970.4|1964.4|36
1657124700000|2022-07-06 16:25:00|1970.6|1964.6|1971.9|1965.9|1973.4|1967.4|1967.9|1961.9|42
1657125000000|2022-07-06 16:30:00|1972.1|1966.1|1973.9|1967.9|1973.9|1967.9|1971.9|1965.9|12
1657125300000|2022-07-06 16:35:00|1973.6|1967.6|1979.4|1973.4|1979.9|1973.9|1973.6|1967.6|32
1657125600000|2022-07-06 16:40:00|1979.6|1973.6|1980.5|1974.5|1984.1|1978.1|1979.4|1973.4|97
1657125900000|2022-07-06 16:45:00|1980.3|1974.3|1978.6|1972.6|1980.3|1974.3|1978.4|1972.4|39
1657126200000|2022-07-06 16:50:00|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1975.4|1969.4|20
1657126500000|2022-07-06 16:55:00|1978.8|1972.8|1985|1979|1985.5|1979.5|1978.8|1972.8|67
1657152000000|2022-07-07 00:00:00|1992.8|1986.8|1992.1|1986.1|1992.9|1986.9|1992.1|1986.1|12
1657152300000|2022-07-07 00:05:00|1991.5|1985.5|1992.4|1986.4|1992.6|1986.6|1990.9|1984.9|28
1657152600000|2022-07-07 00:10:00|1992.6|1986.6|1992.3|1986.3|1992.6|1986.6|1992.3|1986.3|3
1657152900000|2022-07-07 00:15:00|1992|1986|1988.1|1982.1|1992|1986|1987.8|1981.8|7
1657153200000|2022-07-07 00:20:00|1988.3|1982.3|1992.1|1986.1|1992.5|1986.5|1988.3|1982.3|14
1657153500000|2022-07-07 00:25:00|1992|1986|1992.5|1986.5|1992.8|1986.8|1992|1986|7
1657153800000|2022-07-07 00:30:00|1992.8|1986.8|1990.8|1984.8|1992.8|1986.8|1990.8|1984.8|21
1657154100000|2022-07-07 00:35:00|1991.3|1985.3|1992.3|1986.3|1992.3|1986.3|1991.3|1985.3|5
1657154400000|2022-07-07 00:40:00|1992.5|1986.5|1992.8|1986.8|1993|1987|1992.5|1986.5|4
1657154700000|2022-07-07 00:45:00|1993|1987|1992.8|1986.8|1993|1987|1992.8|1986.8|4
1657155000000|2022-07-07 00:50:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1657155300000|2022-07-07 00:55:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1990.6|1984.6|27
1657155600000|2022-07-07 01:00:00|1991.3|1985.3|1985.5|1979.5|1991.3|1985.3|1983.1|1977.1|55
1657155900000|2022-07-07 01:05:00|1985.8|1979.8|1985.5|1979.5|1986.3|1980.3|1984.8|1978.8|27
1657156200000|2022-07-07 01:10:00|1985.3|1979.3|1985|1979|1986.3|1980.3|1984.3|1978.3|35
1657156500000|2022-07-07 01:15:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|2
1657156800000|2022-07-07 01:20:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984|1978|3
1657157100000|2022-07-07 01:25:00|1984|1978|1983.3|1977.3|1984|1978|1982.8|1976.8|5
1657157400000|2022-07-07 01:30:00|1983.5|1977.5|1986|1980|1988.1|1982.1|1983.5|1977.5|24
1657157700000|2022-07-07 01:35:00|1986.3|1980.3|1985.8|1979.8|1986.3|1980.3|1985.5|1979.5|7
1657158000000|2022-07-07 01:40:00|1986|1980|1986.5|1980.5|1988|1982|1985.8|1979.8|14
1657158300000|2022-07-07 01:45:00|1986.3|1980.3|1985.8|1979.8|1986.3|1980.3|1985.8|1979.8|3
1657158600000|2022-07-07 01:50:00|1985.3|1979.3|1986.3|1980.3|1986.3|1980.3|1985|1979|10
1657158900000|2022-07-07 01:55:00|1986.5|1980.5|1987|1981|1987|1981|1986.5|1980.5|5
1657159200000|2022-07-07 02:00:00|1987.3|1981.3|1989|1983|1989.3|1983.3|1987.3|1981.3|7
1657159500000|2022-07-07 02:05:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1988.8|1982.8|68
1657159800000|2022-07-07 02:10:00|1988.8|1982.8|1989|1983|1989.3|1983.3|1988|1982|84
1657160100000|2022-07-07 02:15:00|1989.3|1983.3|1990.3|1984.3|1990.3|1984.3|1989|1983|28
1657160400000|2022-07-07 02:20:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|4
1657160700000|2022-07-07 02:25:00|1990.5|1984.5|1990.3|1984.3|1990.8|1984.8|1990.3|1984.3|6
1657161000000|2022-07-07 02:30:00|1990|1984|1988|1982|1990|1984|1985.8|1979.8|57
1657161300000|2022-07-07 02:35:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|75
1657161600000|2022-07-07 02:40:00|1988.5|1982.5|1992|1986|1992|1986|1988.3|1982.3|116
1657161900000|2022-07-07 02:45:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1657162200000|2022-07-07 02:50:00|1992.8|1986.8|1994|1988|1994|1988|1992.3|1986.3|34
1657162500000|2022-07-07 02:55:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|6
1657162800000|2022-07-07 03:00:00|1994.8|1988.8|2000.3|1994.3|2002.1|1996.1|1993.5|1987.5|75
1657163100000|2022-07-07 03:05:00|2000|1994|1995.8|1989.8|2000.3|1994.3|1995.5|1989.5|97
1657163400000|2022-07-07 03:10:00|1996|1990|1994.5|1988.5|1997|1991|1994.3|1988.3|69
1657163700000|2022-07-07 03:15:00|1995.3|1989.3|1996.3|1990.3|1996.5|1990.5|1992.5|1986.5|26
1657164000000|2022-07-07 03:20:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1994.3|1988.3|27
1657164300000|2022-07-07 03:25:00|1996.8|1990.8|1997|1991|1998|1992|1996.5|1990.5|51
1657164600000|2022-07-07 03:30:00|1997.3|1991.3|1994.3|1988.3|1997.3|1991.3|1993.8|1987.8|23
1657164900000|2022-07-07 03:35:00|1994.5|1988.5|1994.5|1988.5|1995.5|1989.5|1993.8|1987.8|21
1657165200000|2022-07-07 03:40:00|1994.3|1988.3|1994|1988|1994.8|1988.8|1993.8|1987.8|9
1657165500000|2022-07-07 03:45:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|7
1657165800000|2022-07-07 03:50:00|1993.5|1987.5|1994|1988|1994.3|1988.3|1993.5|1987.5|5
1657166100000|2022-07-07 03:55:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1992.8|1986.8|4
1657166400000|2022-07-07 04:00:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1657167000000|2022-07-07 04:10:00|1993|1987|1994|1988|1994.3|1988.3|1993|1987|4
1657167300000|2022-07-07 04:15:00|1994.5|1988.5|1995.3|1989.3|1995.5|1989.5|1994.5|1988.5|6
1657167600000|2022-07-07 04:20:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1657167900000|2022-07-07 04:25:00|1995.3|1989.3|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|9
1657168200000|2022-07-07 04:30:00|1994.8|1988.8|1994|1988|1994.8|1988.8|1993.8|1987.8|3
1657168500000|2022-07-07 04:35:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994|1988|7
1657168800000|2022-07-07 04:40:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|4
1657169100000|2022-07-07 04:45:00|1995.5|1989.5|1997|1991|1997|1991|1995.5|1989.5|9
1657169400000|2022-07-07 04:50:00|1996.8|1990.8|1995.3|1989.3|1996.8|1990.8|1995.3|1989.3|13
1657169700000|2022-07-07 04:55:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1657170000000|2022-07-07 05:00:00|1995.3|1989.3|1994.8|1988.8|1995.5|1989.5|1994.8|1988.8|5
1657170300000|2022-07-07 05:05:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1657170600000|2022-07-07 05:10:00|1994.8|1988.8|1996.3|1990.3|1996.5|1990.5|1994.8|1988.8|26
1657170900000|2022-07-07 05:15:00|1996.5|1990.5|1995.8|1989.8|1996.5|1990.5|1995.5|1989.5|41
1657171200000|2022-07-07 05:20:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|20
1657171500000|2022-07-07 05:25:00|1995.5|1989.5|1996.5|1990.5|1996.5|1990.5|1995.3|1989.3|60
1657171800000|2022-07-07 05:30:00|1996.3|1990.3|1999.9|1993.9|2001|1995|1995.8|1989.8|140
1657172100000|2022-07-07 05:35:00|1999.3|1993.3|1999.9|1993.9|2001.8|1995.8|1997.4|1991.4|103
1657172400000|2022-07-07 05:40:00|2000|1994|2005.8|1999.8|2006|2000|1998|1992|53
1657172700000|2022-07-07 05:45:00|2006|2000|2007.5|2001.5|2010|2004|2005.8|1999.8|71
1657173000000|2022-07-07 05:50:00|2007.3|2001.3|2008.5|2002.5|2009.3|2003.3|2006.5|2000.5|18
1657173300000|2022-07-07 05:55:00|2007.5|2001.5|2006.3|2000.3|2007.8|2001.8|2006|2000|24
1657173600000|2022-07-07 06:00:00|2006.5|2000.5|2004.8|1998.8|2007.3|2001.3|2001|1995|40
1657173900000|2022-07-07 06:05:00|2005|1999|2006.3|2000.3|2007.3|2001.3|2002|1996|59
1657174200000|2022-07-07 06:10:00|2005.8|1999.8|2004.8|1998.8|2007|2001|2004.8|1998.8|50
1657174500000|2022-07-07 06:15:00|2005|1999|2004.5|1998.5|2005.3|1999.3|2004.3|1998.3|63
1657174800000|2022-07-07 06:20:00|2004.8|1998.8|2007|2001|2007.5|2001.5|2004.5|1998.5|22
1657175100000|2022-07-07 06:25:00|2006.8|2000.8|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|20
1657175400000|2022-07-07 06:30:00|2007.5|2001.5|2006.8|2000.8|2008.3|2002.3|2006.8|2000.8|18
1657175700000|2022-07-07 06:35:00|2006.5|2000.5|2004|1998|2006.5|2000.5|2004|1998|6
1657176000000|2022-07-07 06:40:00|2004.3|1998.3|2003|1997|2004.3|1998.3|2002.3|1996.3|18
1657176300000|2022-07-07 06:45:00|2002.8|1996.8|2003.5|1997.5|2003.5|1997.5|2002.5|1996.5|6
1657176600000|2022-07-07 06:50:00|2003.8|1997.8|2003.8|1997.8|2005.8|1999.8|2003.8|1997.8|21
1657176900000|2022-07-07 06:55:00|2003.5|1997.5|2004.4|1998.4|2005.4|1999.4|2001.9|1995.9|17
1657177200000|2022-07-07 07:00:00|2004.1|1998.1|1995.6|1989.6|2004.1|1998.1|1995.4|1989.4|37
1657177500000|2022-07-07 07:05:00|1995.9|1989.9|1989.6|1983.6|1998.1|1992.1|1989.6|1983.6|36
1657177800000|2022-07-07 07:10:00|1989.4|1983.4|1989.4|1983.4|1992.1|1986.1|1986.1|1980.1|40
1657178100000|2022-07-07 07:15:00|1989.1|1983.1|1984.6|1978.6|1989.1|1983.1|1983.6|1977.6|16
1657178400000|2022-07-07 07:20:00|1984.4|1978.4|1981.1|1975.1|1985.3|1979.3|1979.4|1973.4|83
1657178700000|2022-07-07 07:25:00|1981.4|1975.4|1983.6|1977.6|1984.9|1978.9|1981.4|1975.4|18
1657179000000|2022-07-07 07:30:00|1984.6|1978.6|1990.4|1984.4|1990.4|1984.4|1984.1|1978.1|50
1657179300000|2022-07-07 07:35:00|1990.6|1984.6|1987.9|1981.9|1991.6|1985.6|1985.4|1979.4|33
1657179600000|2022-07-07 07:40:00|1987.6|1981.6|1988.4|1982.4|1990.9|1984.9|1987.4|1981.4|20
1657179900000|2022-07-07 07:45:00|1988.6|1982.6|1995.6|1989.6|1995.9|1989.9|1988.4|1982.4|35
1657180200000|2022-07-07 07:50:00|1995.9|1989.9|1995.1|1989.1|1998.1|1992.1|1995.1|1989.1|22
1657180500000|2022-07-07 07:55:00|1995.4|1989.4|1993.6|1987.6|1995.9|1989.9|1993.6|1987.6|11
1657180800000|2022-07-07 08:00:00|1992.6|1986.6|1987.9|1981.9|1992.6|1986.6|1987.9|1981.9|20
1657181100000|2022-07-07 08:05:00|1988.1|1982.1|1986.9|1980.9|1990.4|1984.4|1986.9|1980.9|30
1657181400000|2022-07-07 08:10:00|1986.6|1980.6|1979.4|1973.4|1986.6|1980.6|1979.4|1973.4|35
1657181700000|2022-07-07 08:15:00|1979.1|1973.1|1978.6|1972.6|1980.6|1974.6|1978.4|1972.4|18
1657182000000|2022-07-07 08:20:00|1978.9|1972.9|1974.6|1968.6|1980.6|1974.6|1974.1|1968.1|32
1657182300000|2022-07-07 08:25:00|1974.4|1968.4|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|15
1657182600000|2022-07-07 08:30:00|1971.9|1965.9|1970.4|1964.4|1973.5|1967.5|1969.9|1963.9|41
1657182900000|2022-07-07 08:35:00|1969.9|1963.9|1963.9|1957.9|1969.9|1963.9|1963.6|1957.6|32
1657183200000|2022-07-07 08:40:00|1964.1|1958.1|1960.9|1954.9|1964.1|1958.1|1959.9|1953.9|32
1657183500000|2022-07-07 08:45:00|1961.1|1955.1|1959.9|1953.9|1963.4|1957.4|1956.1|1950.1|39
1657183800000|2022-07-07 08:50:00|1960.4|1954.4|1961.6|1955.6|1965.1|1959.1|1959.1|1953.1|34
1657184100000|2022-07-07 08:55:00|1961.9|1955.9|1966.9|1960.9|1966.9|1960.9|1961.6|1955.6|49
1657184400000|2022-07-07 09:00:00|1967.6|1961.6|1976.1|1970.1|1980.6|1974.6|1966.4|1960.4|154
1657184700000|2022-07-07 09:05:00|1975.9|1969.9|1982.6|1976.6|1986|1980|1975.9|1969.9|60
1657185000000|2022-07-07 09:10:00|1982.9|1976.9|1987.1|1981.1|1987.1|1981.1|1982.9|1976.9|13
1657185300000|2022-07-07 09:15:00|1987.6|1981.6|1987.1|1981.1|1988.1|1982.1|1982.6|1976.6|52
1657185600000|2022-07-07 09:20:00|1987.4|1981.4|1988.6|1982.6|1990.6|1984.6|1987.4|1981.4|24
1657185900000|2022-07-07 09:25:00|1988.9|1982.9|1988.1|1982.1|1991.9|1985.9|1987.1|1981.1|53
1657186200000|2022-07-07 09:30:00|1988.4|1982.4|1996.3|1990.3|1996.3|1990.3|1987.6|1981.6|69
1657186500000|2022-07-07 09:35:00|1996.4|1990.4|1995.9|1989.9|2006.6|2000.6|1995.9|1989.9|61
1657186800000|2022-07-07 09:40:00|1995.6|1989.6|1991.6|1985.6|1996.1|1990.1|1991.6|1985.6|27
1657187100000|2022-07-07 09:45:00|1991.4|1985.4|2002.4|1996.4|2002.4|1996.4|1988.1|1982.1|36
1657187400000|2022-07-07 09:50:00|2001.9|1995.9|1995.9|1989.9|2001.9|1995.9|1995.1|1989.1|27
1657187700000|2022-07-07 09:55:00|1996.4|1990.4|1997.4|1991.4|1999.9|1993.9|1996.4|1990.4|33
1657188000000|2022-07-07 10:00:00|1997.6|1991.6|1993.4|1987.4|1997.6|1991.6|1993.4|1987.4|20
1657188300000|2022-07-07 10:05:00|1993.1|1987.1|1992.1|1986.1|1996.9|1990.9|1990.6|1984.6|38
1657188600000|2022-07-07 10:10:00|1992.6|1986.6|1992.6|1986.6|1994.4|1988.4|1991.1|1985.1|19
1657188900000|2022-07-07 10:15:00|1992.4|1986.4|1985.9|1979.9|1992.4|1986.4|1985.9|1979.9|27
1657189200000|2022-07-07 10:20:00|1985.6|1979.6|1988.1|1982.1|1988.6|1982.6|1984.1|1978.1|30
1657189500000|2022-07-07 10:25:00|1987.6|1981.6|1988.4|1982.4|1988.6|1982.6|1985.4|1979.4|18
1657189800000|2022-07-07 10:30:00|1988.6|1982.6|1994.4|1988.4|1996.4|1990.4|1988.6|1982.6|40
1657190100000|2022-07-07 10:35:00|1994.1|1988.1|1989.1|1983.1|1994.1|1988.1|1989.1|1983.1|21
1657190400000|2022-07-07 10:40:00|1989.4|1983.4|1994.9|1988.9|1994.9|1988.9|1989.4|1983.4|12
1657190700000|2022-07-07 10:45:00|1994.6|1988.6|1994.6|1988.6|1995.4|1989.4|1994.1|1988.1|28
1657191000000|2022-07-07 10:50:00|1994.9|1988.9|1997.9|1991.9|1998.6|1992.6|1994.9|1988.9|25
1657191300000|2022-07-07 10:55:00|1997.4|1991.4|1996.4|1990.4|1997.4|1991.4|1995.9|1989.9|13
1657191600000|2022-07-07 11:00:00|1996.9|1990.9|1999.1|1993.1|1999.6|1993.6|1996.9|1990.9|19
1657191900000|2022-07-07 11:05:00|1998.4|1992.4|1996.1|1990.1|1998.9|1992.9|1995.6|1989.6|12
1657192200000|2022-07-07 11:10:00|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1994.6|1988.6|19
1657192500000|2022-07-07 11:15:00|1996.1|1990.1|1996.1|1990.1|1997.6|1991.6|1995.4|1989.4|15
1657192800000|2022-07-07 11:20:00|1996.4|1990.4|1995.4|1989.4|1996.9|1990.9|1995.4|1989.4|13
1657193100000|2022-07-07 11:25:00|1995.9|1989.9|1994.9|1988.9|1997.6|1991.6|1994.6|1988.6|22
1657193400000|2022-07-07 11:30:00|1995.1|1989.1|1999.4|1993.4|2000.1|1994.1|1995.1|1989.1|18
1657193700000|2022-07-07 11:35:00|1999.1|1993.1|1997.4|1991.4|2000.4|1994.4|1997.1|1991.1|18
1657194000000|2022-07-07 11:40:00|1997.6|1991.6|1997.1|1991.1|1997.6|1991.6|1997.1|1991.1|19
1657194300000|2022-07-07 11:45:00|1997.4|1991.4|1999.9|1993.9|2000.6|1994.6|1993.4|1987.4|49
1657194600000|2022-07-07 11:50:00|2000.1|1994.1|1999.9|1993.9|2000.6|1994.6|1999.1|1993.1|36
1657194900000|2022-07-07 11:55:00|1999.6|1993.6|1999.9|1993.9|2001.4|1995.4|1998.1|1992.1|31
1657195200000|2022-07-07 12:00:00|1999.6|1993.6|1994.6|1988.6|1999.6|1993.6|1992.1|1986.1|46
1657195500000|2022-07-07 12:05:00|1994.9|1988.9|1988.9|1982.9|1994.9|1988.9|1988.9|1982.9|32
1657195800000|2022-07-07 12:10:00|1989.1|1983.1|1994.1|1988.1|1994.4|1988.4|1989.1|1983.1|34
1657196100000|2022-07-07 12:15:00|1993.6|1987.6|2000.1|1994.1|2000.1|1994.1|1993.6|1987.6|54
1657196400000|2022-07-07 12:20:00|1999.9|1993.9|1998.4|1992.4|2000.6|1994.6|1996.6|1990.6|32
1657196700000|2022-07-07 12:25:00|1998.9|1992.9|2003.6|1997.6|2004.1|1998.1|1998.4|1992.4|39
1657197000000|2022-07-07 12:30:00|2003.4|1997.4|2002.4|1996.4|2003.9|1997.9|2000.6|1994.6|43
1657197300000|2022-07-07 12:35:00|2002.9|1996.9|2002.6|1996.6|2003.9|1997.9|2001.9|1995.9|21
1657197600000|2022-07-07 12:40:00|2003.1|1997.1|2005.9|1999.9|2006.6|2000.6|2003.1|1997.1|25
1657197900000|2022-07-07 12:45:00|2005.6|1999.6|2002.4|1996.4|2006.4|2000.4|2002.1|1996.1|32
1657198200000|2022-07-07 12:50:00|2002.1|1996.1|2002.4|1996.4|2003.1|1997.1|2001.1|1995.1|28
1657198500000|2022-07-07 12:55:00|2002.6|1996.6|2002.4|1996.4|2004.9|1998.9|2001.1|1995.1|31
1657198800000|2022-07-07 13:00:00|2002.1|1996.1|1999.1|1993.1|2006.9|2000.9|1998.9|1992.9|78
1657199100000|2022-07-07 13:05:00|1998.4|1992.4|2000.9|1994.9|2004.6|1998.6|1995.9|1989.9|96
1657199400000|2022-07-07 13:10:00|2000.1|1994.1|1997.6|1991.6|2000.6|1994.6|1993.1|1987.1|72
1657199700000|2022-07-07 13:15:00|1997.9|1991.9|1998.1|1992.1|1999.6|1993.6|1996.6|1990.6|37
1657200000000|2022-07-07 13:20:00|1997.6|1991.6|1991.6|1985.6|1999.4|1993.4|1991.1|1985.1|53
1657200300000|2022-07-07 13:25:00|1991.4|1985.4|1991.1|1985.1|1994.4|1988.4|1989.9|1983.9|49
1657200600000|2022-07-07 13:30:00|1991.4|1985.4|1991.4|1985.4|1993.6|1987.6|1989.8|1983.8|87
1657200900000|2022-07-07 13:35:00|1990.6|1984.6|1997.9|1991.9|1998.6|1992.6|1989|1983|118
1657201200000|2022-07-07 13:40:00|1997.6|1991.6|1999.9|1993.9|2000.1|1994.1|1995.6|1989.6|74
1657201500000|2022-07-07 13:45:00|1998.6|1992.6|1997.1|1991.1|1999.9|1993.9|1996.1|1990.1|53
1657201800000|2022-07-07 13:50:00|1997.4|1991.4|1996.9|1990.9|1998.9|1992.9|1995.6|1989.6|62
1657202100000|2022-07-07 13:55:00|1996.6|1990.6|1991.9|1985.9|1996.6|1990.6|1991.1|1985.1|91
1657202400000|2022-07-07 14:00:00|1991.6|1985.6|1982.9|1976.9|1991.6|1985.6|1982.9|1976.9|94
1657202700000|2022-07-07 14:05:00|1982.1|1976.1|1976.4|1970.4|1982.6|1976.6|1975.9|1969.9|50
1657203000000|2022-07-07 14:10:00|1976.1|1970.1|1970.1|1964.1|1976.4|1970.4|1969.4|1963.4|68
1657203300000|2022-07-07 14:15:00|1969.9|1963.9|1969.4|1963.4|1972.4|1966.4|1968.1|1962.1|95
1657203600000|2022-07-07 14:20:00|1969.1|1963.1|1969.9|1963.9|1972.4|1966.4|1968.1|1962.1|75
1657203900000|2022-07-07 14:25:00|1970.1|1964.1|1972.1|1966.1|1976.9|1970.9|1970.1|1964.1|89
1657204200000|2022-07-07 14:30:00|1971.4|1965.4|1970.6|1964.6|1973.6|1967.6|1969.5|1963.5|81
1657204500000|2022-07-07 14:35:00|1970.9|1964.9|1974.1|1968.1|1975.1|1969.1|1970.4|1964.4|43
1657204800000|2022-07-07 14:40:00|1974.6|1968.6|1977.1|1971.1|1978.4|1972.4|1973.4|1967.4|79
1657205100000|2022-07-07 14:45:00|1978.6|1972.6|1979.6|1973.6|1981.6|1975.6|1977.4|1971.4|46
1657205400000|2022-07-07 14:50:00|1979.9|1973.9|1976.6|1970.6|1980.1|1974.1|1976.4|1970.4|20
1657205700000|2022-07-07 14:55:00|1976.4|1970.4|1969.9|1963.9|1976.4|1970.4|1968.9|1962.9|24
1657206000000|2022-07-07 15:00:00|1969.4|1963.4|1966.9|1960.9|1974.6|1968.6|1966.9|1960.9|66
1657206300000|2022-07-07 15:05:00|1967.1|1961.1|1969.4|1963.4|1972.4|1966.4|1967.1|1961.1|26
1657206600000|2022-07-07 15:10:00|1969.1|1963.1|1972.4|1966.4|1974.6|1968.6|1968.4|1962.4|41
1657206900000|2022-07-07 15:15:00|1971.4|1965.4|1976.1|1970.1|1977.4|1971.4|1969.1|1963.1|144
1657207200000|2022-07-07 15:20:00|1976.6|1970.6|1979.4|1973.4|1980.6|1974.6|1973.1|1967.1|106
1657207500000|2022-07-07 15:25:00|1979.6|1973.6|1979.9|1973.9|1980.9|1974.9|1976.9|1970.9|40
1657207800000|2022-07-07 15:30:00|1979.6|1973.6|1980.4|1974.4|1980.4|1974.4|1975.4|1969.4|48
1657208100000|2022-07-07 15:35:00|1979.6|1973.6|1974.6|1968.6|1979.6|1973.6|1973.9|1967.9|42
1657208400000|2022-07-07 15:40:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1968.4|1962.4|81
1657208700000|2022-07-07 15:45:00|1974.4|1968.4|1973.1|1967.1|1974.4|1968.4|1972.6|1966.6|32
1657209000000|2022-07-07 15:50:00|1973.4|1967.4|1974.1|1968.1|1976.4|1970.4|1973.4|1967.4|43
1657209300000|2022-07-07 15:55:00|1974.4|1968.4|1976.1|1970.1|1976.1|1970.1|1973.6|1967.6|37
1657209600000|2022-07-07 16:00:00|1975.9|1969.9|1973.9|1967.9|1975.9|1969.9|1972.9|1966.9|44
1657209900000|2022-07-07 16:05:00|1973.6|1967.6|1975.1|1969.1|1975.9|1969.9|1973.6|1967.6|59
1657210200000|2022-07-07 16:10:00|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1975.1|1969.1|32
1657210500000|2022-07-07 16:15:00|1976.4|1970.4|1975.6|1969.6|1976.4|1970.4|1975.4|1969.4|15
1657210800000|2022-07-07 16:20:00|1975.4|1969.4|1975.4|1969.4|1976.6|1970.6|1974.9|1968.9|43
1657211100000|2022-07-07 16:25:00|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|28
1657211400000|2022-07-07 16:30:00|1975.6|1969.6|1975.9|1969.9|1976.1|1970.1|1973.4|1967.4|68
1657211700000|2022-07-07 16:35:00|1975.6|1969.6|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|35
1657212000000|2022-07-07 16:40:00|1976.1|1970.1|1977.9|1971.9|1978.4|1972.4|1975.9|1969.9|33
1657212300000|2022-07-07 16:45:00|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1977.1|1971.1|44
1657212600000|2022-07-07 16:50:00|1977.4|1971.4|1975.3|1969.3|1978.6|1972.6|1972|1966|169
1657212900000|2022-07-07 16:55:00|1975.1|1969.1|1980.8|1974.8|1980.8|1974.8|1972|1966|72
1657238400000|2022-07-08 00:00:00|1971.4|1965.4|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|9
1657238700000|2022-07-08 00:05:00|1970.6|1964.6|1968.6|1962.6|1970.9|1964.9|1966.1|1960.1|19
1657239000000|2022-07-08 00:10:00|1968.9|1962.9|1967|1961|1969.5|1963.5|1967|1961|38
1657239300000|2022-07-08 00:15:00|1967.3|1961.3|1970.5|1964.5|1970.6|1964.6|1967.3|1961.3|37
1657239900000|2022-07-08 00:25:00|1970.3|1964.3|1970.5|1964.5|1970.5|1964.5|1970.3|1964.3|14
1657240200000|2022-07-08 00:30:00|1970.3|1964.3|1972.3|1966.3|1973|1967|1970.3|1964.3|26
1657240500000|2022-07-08 00:35:00|1972.5|1966.5|1973.3|1967.3|1973.5|1967.5|1972.5|1966.5|12
1657240800000|2022-07-08 00:40:00|1973.5|1967.5|1973.5|1967.5|1973.8|1967.8|1973.3|1967.3|73
1657241100000|2022-07-08 00:45:00|1973.8|1967.8|1975.3|1969.3|1975.3|1969.3|1973.8|1967.8|3
1657241400000|2022-07-08 00:50:00|1975.5|1969.5|1975.8|1969.8|1976|1970|1975.3|1969.3|18
1657241700000|2022-07-08 00:55:00|1976|1970|1976.5|1970.5|1976.5|1970.5|1975.8|1969.8|63
1657242000000|2022-07-08 01:00:00|1976.8|1970.8|1976|1970|1976.8|1970.8|1975.5|1969.5|77
1657242300000|2022-07-08 01:05:00|1976.3|1970.3|1976.3|1970.3|1976.8|1970.8|1976|1970|92
1657242600000|2022-07-08 01:10:00|1976|1970|1976.5|1970.5|1976.8|1970.8|1976|1970|11
1657242900000|2022-07-08 01:15:00|1976.8|1970.8|1973.8|1967.8|1976.8|1970.8|1973.8|1967.8|21
1657243200000|2022-07-08 01:20:00|1974|1968|1972.5|1966.5|1974|1968|1972.5|1966.5|6
1657243500000|2022-07-08 01:25:00|1972.8|1966.8|1973.3|1967.3|1973.3|1967.3|1972.8|1966.8|3
1657243800000|2022-07-08 01:30:00|1973|1967|1971.8|1965.8|1973|1967|1971.8|1965.8|11
1657244100000|2022-07-08 01:35:00|1971.5|1965.5|1970.8|1964.8|1971.5|1965.5|1970.5|1964.5|7
1657244400000|2022-07-08 01:40:00|1971|1965|1971.3|1965.3|1971.5|1965.5|1971|1965|4
1657244700000|2022-07-08 01:45:00|1971|1965|1970|1964|1971|1965|1970|1964|29
1657245000000|2022-07-08 01:50:00|1970.3|1964.3|1969.8|1963.8|1970.3|1964.3|1968.8|1962.8|40
1657245300000|2022-07-08 01:55:00|1969.5|1963.5|1969.8|1963.8|1970|1964|1968.8|1962.8|27
1657245600000|2022-07-08 02:00:00|1970|1964|1967.3|1961.3|1971.9|1965.9|1967.1|1961.1|38
1657245900000|2022-07-08 02:05:00|1967|1961|1967|1961|1967|1961|1966.8|1960.8|3
1657246200000|2022-07-08 02:10:00|1966.8|1960.8|1966.5|1960.5|1967|1961|1966.5|1960.5|17
1657246500000|2022-07-08 02:15:00|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|10
1657246800000|2022-07-08 02:20:00|1967.3|1961.3|1968.8|1962.8|1969.3|1963.3|1967.3|1961.3|19
1657247100000|2022-07-08 02:25:00|1969|1963|1966.5|1960.5|1969|1963|1966.5|1960.5|33
1657247400000|2022-07-08 02:30:00|1966.8|1960.8|1967|1961|1967|1961|1966.5|1960.5|4
1657247700000|2022-07-08 02:35:00|1967.3|1961.3|1967.3|1961.3|1968.5|1962.5|1966.5|1960.5|20
1657248000000|2022-07-08 02:40:00|1967|1961|1966.3|1960.3|1967|1961|1966.3|1960.3|3
1657248300000|2022-07-08 02:45:00|1965.5|1959.5|1962|1956|1965.5|1959.5|1961.5|1955.5|67
1657248600000|2022-07-08 02:50:00|1961.5|1955.5|1961.8|1955.8|1962|1956|1960.5|1954.5|19
1657248900000|2022-07-08 02:55:00|1961|1955|1959.8|1953.8|1961.8|1955.8|1959.8|1953.8|12
1657249200000|2022-07-08 03:00:00|1959.5|1953.5|1955.3|1949.3|1959.5|1953.5|1955|1949|41
1657249500000|2022-07-08 03:05:00|1955|1949|1954.8|1948.8|1955.8|1949.8|1954.5|1948.5|14
1657249800000|2022-07-08 03:10:00|1954.5|1948.5|1953.8|1947.8|1954.8|1948.8|1953.5|1947.5|33
1657250100000|2022-07-08 03:15:00|1953|1947|1945.8|1939.8|1953|1947|1944.4|1938.4|40
1657250400000|2022-07-08 03:20:00|1946|1940|1947.8|1941.8|1949.8|1943.8|1945.8|1939.8|33
1657250700000|2022-07-08 03:25:00|1947.3|1941.3|1948|1942|1948.5|1942.5|1944.3|1938.3|32
1657251000000|2022-07-08 03:30:00|1948.3|1942.3|1948.5|1942.5|1948.8|1942.8|1947.3|1941.3|48
1657251600000|2022-07-08 03:40:00|1948.8|1942.8|1949.3|1943.3|1949.5|1943.5|1948.8|1942.8|4
1657251900000|2022-07-08 03:45:00|1949|1943|1949|1943|1949.3|1943.3|1949|1943|5
1657252200000|2022-07-08 03:50:00|1948.5|1942.5|1947|1941|1948.5|1942.5|1946.8|1940.8|7
1657252500000|2022-07-08 03:55:00|1946.8|1940.8|1946|1940|1946.8|1940.8|1945.8|1939.8|5
1657252800000|2022-07-08 04:00:00|1945.8|1939.8|1945.3|1939.3|1945.8|1939.8|1945|1939|5
1657253100000|2022-07-08 04:05:00|1945|1939|1944.5|1938.5|1945.3|1939.3|1944.3|1938.3|16
1657253400000|2022-07-08 04:10:00|1944|1938|1942.8|1936.8|1944|1938|1942.8|1936.8|15
1657253700000|2022-07-08 04:15:00|1942|1936|1943.3|1937.3|1943.3|1937.3|1937.3|1931.3|35
1657254000000|2022-07-08 04:20:00|1943|1937|1942|1936|1943.3|1937.3|1942|1936|5
1657254300000|2022-07-08 04:25:00|1941.5|1935.5|1942.5|1936.5|1942.5|1936.5|1938.5|1932.5|59
1657254600000|2022-07-08 04:30:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|8
1657254900000|2022-07-08 04:35:00|1942.8|1936.8|1941.8|1935.8|1943.5|1937.5|1941.5|1935.5|24
1657255200000|2022-07-08 04:40:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1657255500000|2022-07-08 04:45:00|1940.5|1934.5|1941.8|1935.8|1942|1936|1940.3|1934.3|16
1657255800000|2022-07-08 04:50:00|1941.5|1935.5|1943.3|1937.3|1945.3|1939.3|1941.5|1935.5|18
1657256100000|2022-07-08 04:55:00|1943|1937|1941.5|1935.5|1943|1937|1940.8|1934.8|51
1657256400000|2022-07-08 05:00:00|1941.3|1935.3|1944.3|1938.3|1945.3|1939.3|1941|1935|34
1657256700000|2022-07-08 05:05:00|1944|1938|1941.5|1935.5|1944|1938|1941.3|1935.3|49
1657257000000|2022-07-08 05:10:00|1941.3|1935.3|1939.3|1933.3|1941.3|1935.3|1938.8|1932.8|18
1657257300000|2022-07-08 05:15:00|1938.8|1932.8|1938.3|1932.3|1938.8|1932.8|1938|1932|9
1657257600000|2022-07-08 05:20:00|1937.8|1931.8|1937.3|1931.3|1937.8|1931.8|1937.3|1931.3|17
1657257900000|2022-07-08 05:25:00|1937|1931|1936.5|1930.5|1937.5|1931.5|1936.5|1930.5|25
1657258200000|2022-07-08 05:30:00|1936.8|1930.8|1939.5|1933.5|1940|1934|1936.8|1930.8|46
1657258500000|2022-07-08 05:35:00|1939.3|1933.3|1943.3|1937.3|1943.8|1937.8|1939|1933|31
1657258800000|2022-07-08 05:40:00|1942.3|1936.3|1943.8|1937.8|1944.8|1938.8|1941.5|1935.5|41
1657259100000|2022-07-08 05:45:00|1944|1938|1939.3|1933.3|1944|1938|1939.3|1933.3|36
1657259400000|2022-07-08 05:50:00|1939|1933|1936.8|1930.8|1939|1933|1935|1929|21
1657259700000|2022-07-08 05:55:00|1936.5|1930.5|1935|1929|1936.5|1930.5|1935|1929|12
1657260000000|2022-07-08 06:00:00|1935.3|1929.3|1935.3|1929.3|1936.5|1930.5|1934.8|1928.8|24
1657260300000|2022-07-08 06:05:00|1935|1929|1934.8|1928.8|1935|1929|1934.8|1928.8|2
1657260600000|2022-07-08 06:10:00|1934.3|1928.3|1933.5|1927.5|1934.5|1928.5|1933.5|1927.5|10
1657260900000|2022-07-08 06:15:00|1933.8|1927.8|1938|1932|1938|1932|1933.8|1927.8|31
1657261200000|2022-07-08 06:20:00|1937.8|1931.8|1934.3|1928.3|1937.8|1931.8|1934|1928|27
1657261500000|2022-07-08 06:25:00|1934.5|1928.5|1935.5|1929.5|1935.5|1929.5|1934.3|1928.3|12
1657261800000|2022-07-08 06:30:00|1935.8|1929.8|1936|1930|1936|1930|1934.5|1928.5|14
1657262100000|2022-07-08 06:35:00|1935.8|1929.8|1940.3|1934.3|1941|1935|1935.8|1929.8|25
1657262400000|2022-07-08 06:40:00|1940|1934|1939.5|1933.5|1940|1934|1938|1932|23
1657262700000|2022-07-08 06:45:00|1939.3|1933.3|1939|1933|1939.5|1933.5|1939|1933|4
1657263000000|2022-07-08 06:50:00|1938.8|1932.8|1937.5|1931.5|1939|1933|1937|1931|13
1657263300000|2022-07-08 06:55:00|1937.6|1931.6|1938.6|1932.6|1938.6|1932.6|1937.4|1931.4|12
1657263600000|2022-07-08 07:00:00|1937.9|1931.9|1959.9|1953.9|1959.9|1953.9|1937.9|1931.9|115
1657263900000|2022-07-08 07:05:00|1960|1954|1957.3|1951.3|1960|1954|1954.6|1948.6|24
1657264200000|2022-07-08 07:10:00|1957.4|1951.4|1956.4|1950.4|1959.8|1953.8|1955.9|1949.9|28
1657264500000|2022-07-08 07:15:00|1956.1|1950.1|1951.4|1945.4|1956.6|1950.6|1948.6|1942.6|41
1657264800000|2022-07-08 07:20:00|1951.1|1945.1|1947.9|1941.9|1951.1|1945.1|1947.4|1941.4|43
1657265100000|2022-07-08 07:25:00|1947.6|1941.6|1948.1|1942.1|1948.4|1942.4|1946.4|1940.4|42
1657265400000|2022-07-08 07:30:00|1947.9|1941.9|1942.4|1936.4|1948.1|1942.1|1940.4|1934.4|44
1657265700000|2022-07-08 07:35:00|1942.1|1936.1|1939.1|1933.1|1942.4|1936.4|1938.9|1932.9|37
1657266000000|2022-07-08 07:40:00|1938.9|1932.9|1939.1|1933.1|1939.1|1933.1|1938.9|1932.9|8
1657266300000|2022-07-08 07:45:00|1938.9|1932.9|1940.4|1934.4|1941.6|1935.6|1938.9|1932.9|35
1657266600000|2022-07-08 07:50:00|1940.6|1934.6|1941.1|1935.1|1941.9|1935.9|1939.1|1933.1|17
1657266900000|2022-07-08 07:55:00|1941.6|1935.6|1943.1|1937.1|1943.4|1937.4|1941.1|1935.1|30
1657267200000|2022-07-08 08:00:00|1943.4|1937.4|1944.4|1938.4|1946.6|1940.6|1942.9|1936.9|112
1657267500000|2022-07-08 08:05:00|1944.6|1938.6|1944.1|1938.1|1944.6|1938.6|1944.1|1938.1|5
1657267800000|2022-07-08 08:10:00|1943.9|1937.9|1941.6|1935.6|1944.1|1938.1|1940.4|1934.4|21
1657268100000|2022-07-08 08:15:00|1941.1|1935.1|1941.1|1935.1|1941.4|1935.4|1940.6|1934.6|9
1657268400000|2022-07-08 08:20:00|1940.6|1934.6|1940.9|1934.9|1942.6|1936.6|1940.4|1934.4|23
1657268700000|2022-07-08 08:25:00|1940.6|1934.6|1938.4|1932.4|1940.9|1934.9|1938.4|1932.4|27
1657269000000|2022-07-08 08:30:00|1937.6|1931.6|1936.6|1930.6|1938.4|1932.4|1935.9|1929.9|34
1657269300000|2022-07-08 08:35:00|1936.4|1930.4|1939.6|1933.6|1939.9|1933.9|1936.1|1930.1|33
1657269600000|2022-07-08 08:40:00|1939.9|1933.9|1940.4|1934.4|1942.1|1936.1|1939.4|1933.4|32
1657269900000|2022-07-08 08:45:00|1940.1|1934.1|1945.9|1939.9|1947.4|1941.4|1939.9|1933.9|49
1657270200000|2022-07-08 08:50:00|1945.6|1939.6|1943.6|1937.6|1945.9|1939.9|1943.6|1937.6|23
1657270500000|2022-07-08 08:55:00|1943.4|1937.4|1939.4|1933.4|1943.4|1937.4|1939.4|1933.4|24
1657270800000|2022-07-08 09:00:00|1939.6|1933.6|1944.5|1938.5|1944.8|1938.8|1939.1|1933.1|34
1657271100000|2022-07-08 09:05:00|1944.6|1938.6|1946.1|1940.1|1946.4|1940.4|1943.4|1937.4|19
1657271400000|2022-07-08 09:10:00|1946.6|1940.6|1947.4|1941.4|1949.1|1943.1|1946.6|1940.6|22
1657271700000|2022-07-08 09:15:00|1947.1|1941.1|1945.6|1939.6|1947.6|1941.6|1945.6|1939.6|18
1657272000000|2022-07-08 09:20:00|1944.9|1938.9|1944.9|1938.9|1945.1|1939.1|1943.9|1937.9|18
1657272300000|2022-07-08 09:25:00|1944.6|1938.6|1948.6|1942.6|1949.1|1943.1|1944.4|1938.4|43
1657272600000|2022-07-08 09:30:00|1948.4|1942.4|1946.9|1940.9|1948.9|1942.9|1946.9|1940.9|25
1657272900000|2022-07-08 09:35:00|1946.6|1940.6|1946.9|1940.9|1948.1|1942.1|1945.6|1939.6|19
1657273200000|2022-07-08 09:40:00|1947.1|1941.1|1946.4|1940.4|1947.4|1941.4|1946.4|1940.4|6
1657273500000|2022-07-08 09:45:00|1946.6|1940.6|1944.6|1938.6|1946.6|1940.6|1944.4|1938.4|12
1657273800000|2022-07-08 09:50:00|1944.4|1938.4|1945.9|1939.9|1946.6|1940.6|1944.1|1938.1|24
1657274100000|2022-07-08 09:55:00|1945.6|1939.6|1945.6|1939.6|1945.9|1939.9|1945.4|1939.4|9
1657274400000|2022-07-08 10:00:00|1945.4|1939.4|1950.4|1944.4|1950.9|1944.9|1945.4|1939.4|23
1657274700000|2022-07-08 10:05:00|1949.6|1943.6|1950.1|1944.1|1950.6|1944.6|1947.6|1941.6|23
1657275300000|2022-07-08 10:15:00|1949.6|1943.6|1952.4|1946.4|1955.4|1949.4|1949.6|1943.6|28
1657275600000|2022-07-08 10:20:00|1952.6|1946.6|1953.9|1947.9|1954.4|1948.4|1951.9|1945.9|22
1657275900000|2022-07-08 10:25:00|1954.1|1948.1|1954.6|1948.6|1958.6|1952.6|1953.9|1947.9|29
1657276200000|2022-07-08 10:30:00|1954.1|1948.1|1951.9|1945.9|1955.9|1949.9|1951.6|1945.6|32
1657276500000|2022-07-08 10:35:00|1951.6|1945.6|1951.4|1945.4|1952.4|1946.4|1949.1|1943.1|25
1657276800000|2022-07-08 10:40:00|1951.1|1945.1|1951.1|1945.1|1951.6|1945.6|1950.9|1944.9|7
1657277100000|2022-07-08 10:45:00|1950.9|1944.9|1948.1|1942.1|1950.9|1944.9|1948.1|1942.1|6
1657277400000|2022-07-08 10:50:00|1947.9|1941.9|1947.6|1941.6|1947.9|1941.9|1945.4|1939.4|21
1657277700000|2022-07-08 10:55:00|1947.9|1941.9|1948.1|1942.1|1948.9|1942.9|1947.9|1941.9|6
1657278000000|2022-07-08 11:00:00|1948.4|1942.4|1945.6|1939.6|1948.4|1942.4|1945.6|1939.6|19
1657278300000|2022-07-08 11:05:00|1945.4|1939.4|1945.4|1939.4|1946.9|1940.9|1944.1|1938.1|23
1657278600000|2022-07-08 11:10:00|1945.6|1939.6|1946.9|1940.9|1947.9|1941.9|1945.6|1939.6|13
1657278900000|2022-07-08 11:15:00|1946.1|1940.1|1946.9|1940.9|1946.9|1940.9|1946.1|1940.1|6
1657279200000|2022-07-08 11:20:00|1947.1|1941.1|1950.8|1944.8|1951.4|1945.4|1947.1|1941.1|30
1657279500000|2022-07-08 11:25:00|1950.9|1944.9|1951.1|1945.1|1951.1|1945.1|1949.9|1943.9|24
1657279800000|2022-07-08 11:30:00|1950.9|1944.9|1951.9|1945.9|1952.4|1946.4|1949.6|1943.6|15
1657280100000|2022-07-08 11:35:00|1951.6|1945.6|1948.4|1942.4|1951.6|1945.6|1948.4|1942.4|26
1657280400000|2022-07-08 11:40:00|1948.1|1942.1|1948.5|1942.5|1949.1|1943.1|1946.1|1940.1|20
1657280700000|2022-07-08 11:45:00|1948.1|1942.1|1948.4|1942.4|1950|1944|1944.6|1938.6|65
1657281000000|2022-07-08 11:50:00|1948.3|1942.3|1945.4|1939.4|1949.9|1943.9|1945.4|1939.4|38
1657281300000|2022-07-08 11:55:00|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1943.6|1937.6|14
1657281600000|2022-07-08 12:00:00|1945.1|1939.1|1941.6|1935.6|1945.1|1939.1|1939.6|1933.6|28
1657281900000|2022-07-08 12:05:00|1941.5|1935.5|1938.4|1932.4|1941.5|1935.5|1938.4|1932.4|34
1657282200000|2022-07-08 12:10:00|1938.1|1932.1|1936.9|1930.9|1938.6|1932.6|1935.6|1929.6|36
1657282500000|2022-07-08 12:15:00|1936.6|1930.6|1944.1|1938.1|1944.3|1938.3|1936.4|1930.4|45
1657282800000|2022-07-08 12:20:00|1943.9|1937.9|1942.1|1936.1|1944.1|1938.1|1940.4|1934.4|39
1657283100000|2022-07-08 12:25:00|1942.6|1936.6|1945.5|1939.5|1946.1|1940.1|1941.6|1935.6|49
1657283400000|2022-07-08 12:30:00|1944.5|1938.5|1944.6|1938.6|1944.9|1938.9|1939.9|1933.9|50
1657283700000|2022-07-08 12:35:00|1944.9|1938.9|1940.6|1934.6|1946.4|1940.4|1940.6|1934.6|38
1657284000000|2022-07-08 12:40:00|1940.9|1934.9|1937.9|1931.9|1941.6|1935.6|1937.9|1931.9|17
1657284300000|2022-07-08 12:45:00|1937.4|1931.4|1938.4|1932.4|1939.6|1933.6|1937.4|1931.4|16
1657284600000|2022-07-08 12:50:00|1938.6|1932.6|1935.6|1929.6|1940.9|1934.9|1935.6|1929.6|47
1657284900000|2022-07-08 12:55:00|1935.1|1929.1|1938.1|1932.1|1938.1|1932.1|1933.9|1927.9|30
1657285200000|2022-07-08 13:00:00|1937.9|1931.9|1936.4|1930.4|1941.1|1935.1|1936.4|1930.4|118
1657285500000|2022-07-08 13:05:00|1936.1|1930.1|1936.9|1930.9|1936.9|1930.9|1934.4|1928.4|42
1657285800000|2022-07-08 13:10:00|1936.6|1930.6|1933.9|1927.9|1936.9|1930.9|1933.9|1927.9|33
1657286100000|2022-07-08 13:15:00|1933.6|1927.6|1930.4|1924.4|1934.9|1928.9|1930.4|1924.4|24
1657286400000|2022-07-08 13:20:00|1930.1|1924.1|1927.4|1921.4|1931.1|1925.1|1926.6|1920.6|54
1657286700000|2022-07-08 13:25:00|1927.1|1921.1|1925.6|1919.6|1929.1|1923.1|1925.4|1919.4|51
1657287000000|2022-07-08 13:30:00|1925.1|1919.1|1925.4|1919.4|1926.4|1920.4|1924.4|1918.4|33
1657287300000|2022-07-08 13:35:00|1925.1|1919.1|1924.9|1918.9|1926.1|1920.1|1924.6|1918.6|18
1657287600000|2022-07-08 13:40:00|1924.6|1918.6|1925.4|1919.4|1926.4|1920.4|1924.4|1918.4|28
1657287900000|2022-07-08 13:45:00|1925.1|1919.1|1924.1|1918.1|1926.9|1920.9|1924.1|1918.1|30
1657288200000|2022-07-08 13:50:00|1923.9|1917.9|1920.9|1914.9|1923.9|1917.9|1918.5|1912.5|76
1657288500000|2022-07-08 13:55:00|1920.6|1914.6|1927.6|1921.6|1927.6|1921.6|1917.1|1911.1|51
1657288800000|2022-07-08 14:00:00|1927.9|1921.9|1925.9|1919.9|1929.3|1923.3|1923.6|1917.6|61
1657289100000|2022-07-08 14:05:00|1926.1|1920.1|1924.4|1918.4|1926.1|1920.1|1922.9|1916.9|25
1657289400000|2022-07-08 14:10:00|1924.1|1918.1|1926.4|1920.4|1928.1|1922.1|1924.1|1918.1|44
1657289700000|2022-07-08 14:15:00|1925.9|1919.9|1930.4|1924.4|1931.6|1925.6|1923.9|1917.9|39
1657290000000|2022-07-08 14:20:00|1930.6|1924.6|1926.6|1920.6|1930.6|1924.6|1925.6|1919.6|70
1657290300000|2022-07-08 14:25:00|1926.4|1920.4|1916.1|1910.1|1926.6|1920.6|1914.6|1908.6|54
1657290600000|2022-07-08 14:30:00|1915.9|1909.9|1918.9|1912.9|1920.4|1914.4|1915.6|1909.6|68
1657290900000|2022-07-08 14:35:00|1918.6|1912.6|1922.1|1916.1|1925.9|1919.9|1918.6|1912.6|70
1657291200000|2022-07-08 14:40:00|1921.9|1915.9|1926.4|1920.4|1926.4|1920.4|1921.9|1915.9|44
1657291500000|2022-07-08 14:45:00|1926.6|1920.6|1932.6|1926.6|1934.4|1928.4|1926.6|1920.6|91
1657291800000|2022-07-08 14:50:00|1933.1|1927.1|1924.4|1918.4|1933.1|1927.1|1924.4|1918.4|62
1657292100000|2022-07-08 14:55:00|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1919.9|1913.9|91
1657292400000|2022-07-08 15:00:00|1924|1918|1921.6|1915.6|1925.9|1919.9|1920.1|1914.1|69
1657292700000|2022-07-08 15:05:00|1921.9|1915.9|1920.6|1914.6|1922.4|1916.4|1919.4|1913.4|151
1657293000000|2022-07-08 15:10:00|1919.9|1913.9|1920.9|1914.9|1920.9|1914.9|1918.9|1912.9|225
1657293300000|2022-07-08 15:15:00|1920.1|1914.1|1918.4|1912.4|1925|1919|1916.9|1910.9|161
1657293600000|2022-07-08 15:20:00|1918.6|1912.6|1918.6|1912.6|1920.6|1914.6|1918.1|1912.1|58
1657293900000|2022-07-08 15:25:00|1918.9|1912.9|1918.6|1912.6|1919.9|1913.9|1918.6|1912.6|14
1657294200000|2022-07-08 15:30:00|1918.4|1912.4|1922.1|1916.1|1923.1|1917.1|1918.4|1912.4|28
1657294500000|2022-07-08 15:35:00|1921.9|1915.9|1924.9|1918.9|1925.1|1919.1|1921.6|1915.6|42
1657294800000|2022-07-08 15:40:00|1925.6|1919.6|1931.4|1925.4|1931.4|1925.4|1925.4|1919.4|24
1657295100000|2022-07-08 15:45:00|1931.6|1925.6|1930.1|1924.1|1931.9|1925.9|1928.6|1922.6|25
1657295400000|2022-07-08 15:50:00|1929.9|1923.9|1932.4|1926.4|1932.4|1926.4|1929.6|1923.6|38
1657295700000|2022-07-08 15:55:00|1932.6|1926.6|1929.9|1923.9|1933.4|1927.4|1929.9|1923.9|91
1657296000000|2022-07-08 16:00:00|1929.6|1923.6|1927.4|1921.4|1929.6|1923.6|1927.4|1921.4|17
1657296300000|2022-07-08 16:05:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|30
1657296600000|2022-07-08 16:10:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|56
1657296900000|2022-07-08 16:15:00|1926.6|1920.6|1925.9|1919.9|1926.9|1920.9|1924.9|1918.9|47
1657297200000|2022-07-08 16:20:00|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|24
1657297500000|2022-07-08 16:25:00|1925.6|1919.6|1925.1|1919.1|1925.9|1919.9|1925.1|1919.1|37
1657297800000|2022-07-08 16:30:00|1925.4|1919.4|1924.9|1918.9|1925.6|1919.6|1924.6|1918.6|50
1657298100000|2022-07-08 16:35:00|1924.6|1918.6|1925.1|1919.1|1925.6|1919.6|1924.6|1918.6|49
1657298400000|2022-07-08 16:40:00|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1924.9|1918.9|36
1657298700000|2022-07-08 16:45:00|1924.9|1918.9|1923.4|1917.4|1925.4|1919.4|1923.4|1917.4|21
1657299000000|2022-07-08 16:50:00|1923.1|1917.1|1925.1|1919.1|1925.6|1919.6|1923.1|1917.1|30
1657299300000|2022-07-08 16:55:00|1924.9|1918.9|1926.9|1920.9|1927.5|1921.5|1923.4|1917.4|96
1657497600000|2022-07-11 00:00:00|1935.3|1916.5|1930|1924|1935.3|1924.1|1930|1916.5|3
1657497900000|2022-07-11 00:05:00|1930.3|1924.3|1930.5|1924.5|1930.8|1924.8|1930.3|1924.3|4
1657498200000|2022-07-11 00:10:00|1930.3|1924.3|1929.5|1923.5|1930.3|1924.3|1929.3|1923.3|3
1657498500000|2022-07-11 00:15:00|1928.8|1922.8|1925.3|1919.3|1928.8|1922.8|1925.3|1919.3|20
1657498800000|2022-07-11 00:20:00|1925|1919|1925|1919|1925|1919|1925|1919|1
1657499100000|2022-07-11 00:25:00|1924.8|1918.8|1925.5|1919.5|1926.8|1920.8|1922.1|1916.1|28
1657499400000|2022-07-11 00:30:00|1925.8|1919.8|1925.8|1919.8|1926|1920|1925.8|1919.8|3
1657499700000|2022-07-11 00:35:00|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1
1657500000000|2022-07-11 00:40:00|1925.8|1919.8|1928.5|1922.5|1929.3|1923.3|1925.8|1919.8|15
1657500300000|2022-07-11 00:45:00|1928.8|1922.8|1931|1925|1931.1|1925.1|1928.8|1922.8|6
1657500600000|2022-07-11 00:50:00|1930.8|1924.8|1929.3|1923.3|1930.8|1924.8|1928.9|1922.9|7
1657500900000|2022-07-11 00:55:00|1929.5|1923.5|1931.3|1925.3|1931.3|1925.3|1929.5|1923.5|4
1657501200000|2022-07-11 01:00:00|1931|1925|1930.4|1924.4|1933.9|1927.9|1927.6|1921.6|116
1657501500000|2022-07-11 01:05:00|1930.1|1924.1|1928.5|1922.5|1930.3|1924.3|1927.5|1921.5|101
1657501800000|2022-07-11 01:10:00|1928.3|1922.3|1927.3|1921.3|1928.5|1922.5|1927.3|1921.3|41
1657502100000|2022-07-11 01:15:00|1927|1921|1926|1920|1927|1921|1924|1918|27
1657502400000|2022-07-11 01:20:00|1925.8|1919.8|1926.8|1920.8|1926.8|1920.8|1924.5|1918.5|31
1657502700000|2022-07-11 01:25:00|1926.5|1920.5|1927.8|1921.8|1928.3|1922.3|1926.5|1920.5|32
1657503000000|2022-07-11 01:30:00|1927.5|1921.5|1926.8|1920.8|1931|1925|1925.5|1919.5|74
1657503300000|2022-07-11 01:35:00|1926.5|1920.5|1927|1921|1927|1921|1926|1920|16
1657503600000|2022-07-11 01:40:00|1926.8|1920.8|1928.3|1922.3|1929|1923|1926.5|1920.5|43
1657503900000|2022-07-11 01:45:00|1927.8|1921.8|1926.8|1920.8|1929|1923|1926.8|1920.8|65
1657504200000|2022-07-11 01:50:00|1926.5|1920.5|1926.5|1920.5|1927|1921|1925|1919|30
1657504500000|2022-07-11 01:55:00|1926.3|1920.3|1926.5|1920.5|1927.8|1921.8|1926|1920|29
1657504800000|2022-07-11 02:00:00|1927.5|1921.5|1926.8|1920.8|1927.5|1921.5|1925.8|1919.8|35
1657505100000|2022-07-11 02:05:00|1927|1921|1927|1921|1927.3|1921.3|1926.5|1920.5|21
1657505400000|2022-07-11 02:10:00|1927.3|1921.3|1929.8|1923.8|1930|1924|1926.5|1920.5|50
1657505700000|2022-07-11 02:15:00|1929.5|1923.5|1930.8|1924.8|1932|1926|1929.5|1923.5|21
1657506000000|2022-07-11 02:20:00|1930.5|1924.5|1931|1925|1931|1925|1930.5|1924.5|3
1657506300000|2022-07-11 02:25:00|1930.8|1924.8|1930.5|1924.5|1930.8|1924.8|1930.5|1924.5|2
1657506600000|2022-07-11 02:30:00|1930.3|1924.3|1929.3|1923.3|1931.3|1925.3|1929|1923|62
1657506900000|2022-07-11 02:35:00|1929|1923|1928.3|1922.3|1929.3|1923.3|1928|1922|38
1657507200000|2022-07-11 02:40:00|1928.5|1922.5|1926|1920|1928.8|1922.8|1925.5|1919.5|34
1657507500000|2022-07-11 02:45:00|1926.3|1920.3|1925.8|1919.8|1926.3|1920.3|1925.5|1919.5|7
1657507800000|2022-07-11 02:50:00|1925.5|1919.5|1925.8|1919.8|1925.8|1919.8|1925.5|1919.5|2
1657508100000|2022-07-11 02:55:00|1927.5|1921.5|1927.5|1921.5|1928|1922|1927.5|1921.5|9
1657508400000|2022-07-11 03:00:00|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1926.8|1920.8|5
1657508700000|2022-07-11 03:05:00|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1927|1921|4
1657509000000|2022-07-11 03:10:00|1927.3|1921.3|1928.5|1922.5|1928.5|1922.5|1927.3|1921.3|4
1657509300000|2022-07-11 03:15:00|1928.8|1922.8|1927.5|1921.5|1928.8|1922.8|1927|1921|10
1657509600000|2022-07-11 03:20:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|3
1657509900000|2022-07-11 03:25:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927|1921|4
1657510200000|2022-07-11 03:30:00|1927|1921|1926.5|1920.5|1927.3|1921.3|1926.5|1920.5|5
1657510500000|2022-07-11 03:35:00|1926.8|1920.8|1927.8|1921.8|1927.8|1921.8|1926.5|1920.5|5
1657510800000|2022-07-11 03:40:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927.3|1921.3|2
1657511100000|2022-07-11 03:45:00|1927.5|1921.5|1928.3|1922.3|1928.3|1922.3|1927.5|1921.5|2
1657511400000|2022-07-11 03:50:00|1928|1922|1928|1922|1928.3|1922.3|1927.8|1921.8|9
1657511700000|2022-07-11 03:55:00|1927.8|1921.8|1928.3|1922.3|1928.3|1922.3|1927.8|1921.8|7
1657512000000|2022-07-11 04:00:00|1928|1922|1928.3|1922.3|1928.3|1922.3|1928|1922|6
1657512300000|2022-07-11 04:05:00|1928|1922|1928.3|1922.3|1928.3|1922.3|1927.8|1921.8|14
1657512600000|2022-07-11 04:10:00|1928|1922|1928.5|1922.5|1928.8|1922.8|1927.8|1921.8|7
1657512900000|2022-07-11 04:15:00|1928.3|1922.3|1928|1922|1928.3|1922.3|1928|1922|6
1657513200000|2022-07-11 04:20:00|1927.8|1921.8|1927|1921|1927.8|1921.8|1927|1921|28
1657513500000|2022-07-11 04:25:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|10
1657513800000|2022-07-11 04:30:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|28
1657514100000|2022-07-11 04:35:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|4
1657514400000|2022-07-11 04:40:00|1927.3|1921.3|1927|1921|1927.5|1921.5|1927|1921|6
1657514700000|2022-07-11 04:45:00|1927.3|1921.3|1927|1921|1927.8|1921.8|1927|1921|8
1657515000000|2022-07-11 04:50:00|1926.8|1920.8|1926.5|1920.5|1926.8|1920.8|1926.5|1920.5|2
1657515300000|2022-07-11 04:55:00|1926|1920|1926.8|1920.8|1927|1921|1926|1920|9
1657515600000|2022-07-11 05:00:00|1927.3|1921.3|1926.3|1920.3|1929|1923|1925|1919|24
1657515900000|2022-07-11 05:05:00|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.3|1920.3|6
1657516200000|2022-07-11 05:10:00|1926.5|1920.5|1926.3|1920.3|1926.8|1920.8|1926.3|1920.3|4
1657516500000|2022-07-11 05:15:00|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|6
1657516800000|2022-07-11 05:20:00|1925.5|1919.5|1926|1920|1926|1920|1925.3|1919.3|3
1657517400000|2022-07-11 05:30:00|1925.8|1919.8|1924|1918|1925.8|1919.8|1924|1918|3
1657517700000|2022-07-11 05:35:00|1923.3|1917.3|1922.5|1916.5|1923.3|1917.3|1920|1914|72
1657518000000|2022-07-11 05:40:00|1922.3|1916.3|1920.8|1914.8|1922.5|1916.5|1920.8|1914.8|5
1657518300000|2022-07-11 05:45:00|1920.5|1914.5|1918.3|1912.3|1920.8|1914.8|1918.3|1912.3|19
1657518600000|2022-07-11 05:50:00|1918.5|1912.5|1918.5|1912.5|1918.5|1912.5|1918.5|1912.5|1
1657518900000|2022-07-11 05:55:00|1918.3|1912.3|1916.8|1910.8|1918.3|1912.3|1915|1909|22
1657519200000|2022-07-11 06:00:00|1917.5|1911.5|1922.3|1916.3|1922.8|1916.8|1917.5|1911.5|13
1657519500000|2022-07-11 06:05:00|1922.5|1916.5|1924|1918|1924.5|1918.5|1922.5|1916.5|15
1657519800000|2022-07-11 06:10:00|1924.3|1918.3|1922.5|1916.5|1924.3|1918.3|1922.3|1916.3|15
1657520100000|2022-07-11 06:15:00|1921.8|1915.8|1923.8|1917.8|1923.8|1917.8|1920|1914|34
1657520400000|2022-07-11 06:20:00|1923.5|1917.5|1922.8|1916.8|1923.5|1917.5|1922.8|1916.8|6
1657520700000|2022-07-11 06:25:00|1923|1917|1926.8|1920.8|1927.8|1921.8|1923|1917|39
1657521000000|2022-07-11 06:30:00|1925.8|1919.8|1929.5|1923.5|1929.8|1923.8|1924.5|1918.5|44
1657521300000|2022-07-11 06:35:00|1929.8|1923.8|1931|1925|1932|1926|1929.8|1923.8|32
1657521600000|2022-07-11 06:40:00|1931.3|1925.3|1933.3|1927.3|1935.3|1929.3|1931.3|1925.3|45
1657521900000|2022-07-11 06:45:00|1933|1927|1933.3|1927.3|1933.8|1927.8|1930.8|1924.8|35
1657522200000|2022-07-11 06:50:00|1933.5|1927.5|1934.3|1928.3|1934.5|1928.5|1931.8|1925.8|17
1657522500000|2022-07-11 06:55:00|1933.8|1927.8|1933.9|1927.9|1933.9|1927.9|1931.9|1925.9|48
1657522800000|2022-07-11 07:00:00|1933.6|1927.6|1941.3|1935.3|1941.3|1935.3|1929.6|1923.6|54
1657523100000|2022-07-11 07:05:00|1941.5|1935.5|1948.3|1942.3|1950.5|1944.5|1940.8|1934.8|76
1657523400000|2022-07-11 07:10:00|1948.4|1942.4|1950.1|1944.1|1951.9|1945.9|1946.6|1940.6|64
1657523700000|2022-07-11 07:15:00|1949.9|1943.9|1945.4|1939.4|1951.9|1945.9|1945.4|1939.4|57
1657524000000|2022-07-11 07:20:00|1945.6|1939.6|1950.6|1944.6|1952|1946|1943.9|1937.9|83
1657524300000|2022-07-11 07:25:00|1950.4|1944.4|1950.1|1944.1|1950.9|1944.9|1946.9|1940.9|31
1657524600000|2022-07-11 07:30:00|1949.9|1943.9|1946.6|1940.6|1950.1|1944.1|1942.6|1936.6|53
1657524900000|2022-07-11 07:35:00|1946.4|1940.4|1941.1|1935.1|1946.4|1940.4|1939.6|1933.6|48
1657525200000|2022-07-11 07:40:00|1941.4|1935.4|1943.1|1937.1|1944.4|1938.4|1941.1|1935.1|30
1657525500000|2022-07-11 07:45:00|1942.9|1936.9|1943.1|1937.1|1944.6|1938.6|1941.9|1935.9|44
1657525800000|2022-07-11 07:50:00|1943.4|1937.4|1943.4|1937.4|1944.1|1938.1|1943.1|1937.1|29
1657526100000|2022-07-11 07:55:00|1942.1|1936.1|1940.4|1934.4|1943.4|1937.4|1940.4|1934.4|24
1657526400000|2022-07-11 08:00:00|1940.6|1934.6|1941.4|1935.4|1942.4|1936.4|1939.4|1933.4|15
1657526700000|2022-07-11 08:05:00|1941.1|1935.1|1938.9|1932.9|1941.1|1935.1|1938.9|1932.9|11
1657527000000|2022-07-11 08:10:00|1938.6|1932.6|1940.4|1934.4|1941|1935|1936.1|1930.1|17
1657527300000|2022-07-11 08:15:00|1940.1|1934.1|1945.9|1939.9|1945.9|1939.9|1939.1|1933.1|23
1657527600000|2022-07-11 08:20:00|1945.6|1939.6|1940.6|1934.6|1945.6|1939.6|1940.1|1934.1|29
1657527900000|2022-07-11 08:25:00|1941.1|1935.1|1943.1|1937.1|1943.1|1937.1|1941.1|1935.1|12
1657528200000|2022-07-11 08:30:00|1942.9|1936.9|1943.1|1937.1|1943.4|1937.4|1942.9|1936.9|10
1657528500000|2022-07-11 08:35:00|1942.6|1936.6|1946.9|1940.9|1946.9|1940.9|1942.4|1936.4|23
1657528800000|2022-07-11 08:40:00|1947.1|1941.1|1948.1|1942.1|1949.9|1943.9|1946.6|1940.6|30
1657529100000|2022-07-11 08:45:00|1948.4|1942.4|1949.6|1943.6|1949.9|1943.9|1948.4|1942.4|10
1657529400000|2022-07-11 08:50:00|1949.9|1943.9|1947.9|1941.9|1949.9|1943.9|1947.9|1941.9|29
1657529700000|2022-07-11 08:55:00|1947.6|1941.6|1946.4|1940.4|1947.6|1941.6|1944.6|1938.6|16
1657530000000|2022-07-11 09:00:00|1946.1|1940.1|1955.9|1949.9|1957.4|1951.4|1944.4|1938.4|63
1657530300000|2022-07-11 09:05:00|1956.1|1950.1|1954.4|1948.4|1959.1|1953.1|1954.1|1948.1|33
1657530600000|2022-07-11 09:10:00|1954.1|1948.1|1947.6|1941.6|1954.1|1948.1|1947.6|1941.6|41
1657530900000|2022-07-11 09:15:00|1947.1|1941.1|1950.1|1944.1|1951.1|1945.1|1945.9|1939.9|49
1657531200000|2022-07-11 09:20:00|1950.9|1944.9|1946.6|1940.6|1951.4|1945.4|1946.6|1940.6|22
1657531500000|2022-07-11 09:25:00|1946.1|1940.1|1943.6|1937.6|1948.1|1942.1|1943.6|1937.6|23
1657531800000|2022-07-11 09:30:00|1943.1|1937.1|1942.6|1936.6|1943.1|1937.1|1936.1|1930.1|35
1657532100000|2022-07-11 09:35:00|1943.4|1937.4|1942.9|1936.9|1945.4|1939.4|1941.6|1935.6|12
1657532400000|2022-07-11 09:40:00|1942.4|1936.4|1939.8|1933.8|1942.9|1936.9|1935.6|1929.6|39
1657532700000|2022-07-11 09:45:00|1940|1934|1938.4|1932.4|1943.3|1937.3|1937.6|1931.6|49
1657533000000|2022-07-11 09:50:00|1938.1|1932.1|1933.9|1927.9|1938.4|1932.4|1933.9|1927.9|46
1657533300000|2022-07-11 09:55:00|1933.6|1927.6|1933.9|1927.9|1934.1|1928.1|1933.6|1927.6|21
1657533600000|2022-07-11 10:00:00|1933.6|1927.6|1937.4|1931.4|1937.4|1931.4|1933.6|1927.6|25
1657533900000|2022-07-11 10:05:00|1937.6|1931.6|1935.1|1929.1|1941.9|1935.9|1934.9|1928.9|59
1657534200000|2022-07-11 10:10:00|1934.6|1928.6|1933.6|1927.6|1937.4|1931.4|1933.4|1927.4|56
1657534500000|2022-07-11 10:15:00|1933.4|1927.4|1937.9|1931.9|1937.9|1931.9|1933.1|1927.1|21
1657534800000|2022-07-11 10:20:00|1938.4|1932.4|1935.4|1929.4|1939.4|1933.4|1933.9|1927.9|37
1657535100000|2022-07-11 10:25:00|1935.1|1929.1|1934.9|1928.9|1935.1|1929.1|1933.4|1927.4|22
1657535400000|2022-07-11 10:30:00|1934.6|1928.6|1933.6|1927.6|1934.6|1928.6|1933.6|1927.6|14
1657535700000|2022-07-11 10:35:00|1933.9|1927.9|1934.6|1928.6|1936.9|1930.9|1933.9|1927.9|16
1657536000000|2022-07-11 10:40:00|1934.9|1928.9|1936.4|1930.4|1936.4|1930.4|1934.9|1928.9|11
1657536300000|2022-07-11 10:45:00|1936.1|1930.1|1934.6|1928.6|1936.1|1930.1|1934.6|1928.6|16
1657536600000|2022-07-11 10:50:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.1|1928.1|19
1657536900000|2022-07-11 10:55:00|1934.1|1928.1|1934.6|1928.6|1934.9|1928.9|1934.1|1928.1|9
1657537200000|2022-07-11 11:00:00|1934.9|1928.9|1937.6|1931.6|1940.4|1934.4|1934.9|1928.9|19
1657537500000|2022-07-11 11:05:00|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1937.1|1931.1|4
1657537800000|2022-07-11 11:10:00|1939.1|1933.1|1941.1|1935.1|1943.1|1937.1|1939.1|1933.1|22
1657538100000|2022-07-11 11:15:00|1941.6|1935.6|1940.1|1934.1|1942.1|1936.1|1940.1|1934.1|19
1657538400000|2022-07-11 11:20:00|1939.6|1933.6|1934.9|1928.9|1939.6|1933.6|1934.9|1928.9|17
1657538700000|2022-07-11 11:25:00|1934.6|1928.6|1937.9|1931.9|1937.9|1931.9|1933.9|1927.9|19
1657539000000|2022-07-11 11:30:00|1938.1|1932.1|1933.9|1927.9|1938.9|1932.9|1933.9|1927.9|20
1657539300000|2022-07-11 11:35:00|1934.1|1928.1|1927.1|1921.1|1934.1|1928.1|1926.9|1920.9|24
1657539600000|2022-07-11 11:40:00|1926.9|1920.9|1930.9|1924.9|1931.4|1925.4|1926.9|1920.9|16
1657539900000|2022-07-11 11:45:00|1930.6|1924.6|1928.9|1922.9|1930.9|1924.9|1927.4|1921.4|61
1657540200000|2022-07-11 11:50:00|1929.4|1923.4|1929.4|1923.4|1932.9|1926.9|1929.1|1923.1|24
1657540500000|2022-07-11 11:55:00|1929.1|1923.1|1930.4|1924.4|1933.1|1927.1|1929.1|1923.1|23
1657540800000|2022-07-11 12:00:00|1930.6|1924.6|1932.6|1926.6|1932.6|1926.6|1930.1|1924.1|19
1657541100000|2022-07-11 12:05:00|1932.4|1926.4|1931.9|1925.9|1932.4|1926.4|1931.9|1925.9|5
1657541400000|2022-07-11 12:10:00|1932.1|1926.1|1934.6|1928.6|1940.1|1934.1|1932.1|1926.1|67
1657541700000|2022-07-11 12:15:00|1934.4|1928.4|1941.9|1935.9|1943.1|1937.1|1934.4|1928.4|35
1657542000000|2022-07-11 12:20:00|1940.6|1934.6|1939.4|1933.4|1941.1|1935.1|1938.9|1932.9|22
1657542300000|2022-07-11 12:25:00|1939.6|1933.6|1937.9|1931.9|1941.1|1935.1|1937.9|1931.9|25
1657542600000|2022-07-11 12:30:00|1937.4|1931.4|1935.9|1929.9|1937.4|1931.4|1935.4|1929.4|22
1657542900000|2022-07-11 12:35:00|1936.4|1930.4|1943.9|1937.9|1944.9|1938.9|1936.4|1930.4|53
1657543200000|2022-07-11 12:40:00|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1938.4|1932.4|44
1657543500000|2022-07-11 12:45:00|1942.6|1936.6|1942.4|1936.4|1943.1|1937.1|1942.4|1936.4|8
1657543800000|2022-07-11 12:50:00|1942.6|1936.6|1940.9|1934.9|1944.4|1938.4|1940.9|1934.9|17
1657544100000|2022-07-11 12:55:00|1940.6|1934.6|1938.1|1932.1|1941.4|1935.4|1938.1|1932.1|24
1657544400000|2022-07-11 13:00:00|1938.4|1932.4|1936.6|1930.6|1940.1|1934.1|1934.4|1928.4|107
1657544700000|2022-07-11 13:05:00|1936.4|1930.4|1941.4|1935.4|1941.6|1935.6|1936.1|1930.1|39
1657545000000|2022-07-11 13:10:00|1941.1|1935.1|1939.9|1933.9|1941.1|1935.1|1937.4|1931.4|44
1657545300000|2022-07-11 13:15:00|1940.1|1934.1|1936.1|1930.1|1940.1|1934.1|1936.1|1930.1|44
1657545600000|2022-07-11 13:20:00|1936.4|1930.4|1937.6|1931.6|1938.6|1932.6|1936.1|1930.1|30
1657545900000|2022-07-11 13:25:00|1937.9|1931.9|1937.4|1931.4|1939.1|1933.1|1937.4|1931.4|65
1657546200000|2022-07-11 13:30:00|1937.1|1931.1|1934.9|1928.9|1937.1|1931.1|1933.4|1927.4|36
1657546500000|2022-07-11 13:35:00|1934.4|1928.4|1933.9|1927.9|1935.9|1929.9|1933.4|1927.4|54
1657546800000|2022-07-11 13:40:00|1933.6|1927.6|1931.6|1925.6|1934.9|1928.9|1931.4|1925.4|40
1657547100000|2022-07-11 13:45:00|1931.4|1925.4|1930.6|1924.6|1932.1|1926.1|1928.9|1922.9|55
1657547400000|2022-07-11 13:50:00|1930.4|1924.4|1929.9|1923.9|1930.6|1924.6|1928.6|1922.6|36
1657547700000|2022-07-11 13:55:00|1929.6|1923.6|1933.6|1927.6|1934.1|1928.1|1929.6|1923.6|44
1657548000000|2022-07-11 14:00:00|1933.9|1927.9|1930.9|1924.9|1933.9|1927.9|1930.1|1924.1|34
1657548300000|2022-07-11 14:05:00|1931.4|1925.4|1929.9|1923.9|1931.4|1925.4|1928.9|1922.9|52
1657548600000|2022-07-11 14:10:00|1929.6|1923.6|1926.9|1920.9|1931.4|1925.4|1926.6|1920.6|44
1657548900000|2022-07-11 14:15:00|1927.1|1921.1|1925.9|1919.9|1930.1|1924.1|1925.6|1919.6|39
1657549200000|2022-07-11 14:20:00|1926.1|1920.1|1927.1|1921.1|1928.1|1922.1|1926.1|1920.1|18
1657549500000|2022-07-11 14:25:00|1927.4|1921.4|1924.9|1918.9|1928.4|1922.4|1924.4|1918.4|30
1657549800000|2022-07-11 14:30:00|1925.1|1919.1|1928.4|1922.4|1928.9|1922.9|1925.1|1919.1|47
1657550100000|2022-07-11 14:35:00|1928.1|1922.1|1934.5|1928.5|1934.6|1928.6|1927.9|1921.9|32
1657550400000|2022-07-11 14:40:00|1934.6|1928.6|1936.6|1930.6|1939.6|1933.6|1934.6|1928.6|48
1657550700000|2022-07-11 14:45:00|1936.9|1930.9|1932.9|1926.9|1937.1|1931.1|1932.1|1926.1|32
1657551000000|2022-07-11 14:50:00|1933.1|1927.1|1934.4|1928.4|1934.6|1928.6|1932.4|1926.4|30
1657551300000|2022-07-11 14:55:00|1934.6|1928.6|1939.4|1933.4|1940.9|1934.9|1934.6|1928.6|22
1657551600000|2022-07-11 15:00:00|1939.6|1933.6|1942.4|1936.4|1942.6|1936.6|1939.1|1933.1|37
1657551900000|2022-07-11 15:05:00|1942.6|1936.6|1944.1|1938.1|1947.1|1941.1|1942.1|1936.1|60
1657552200000|2022-07-11 15:10:00|1944.4|1938.4|1941.1|1935.1|1946.9|1940.9|1941.1|1935.1|71
1657552500000|2022-07-11 15:15:00|1940.9|1934.9|1945.1|1939.1|1949|1943|1939.4|1933.4|83
1657552800000|2022-07-11 15:20:00|1945.4|1939.4|1945.1|1939.1|1947.4|1941.4|1941.6|1935.6|63
1657553100000|2022-07-11 15:25:00|1945.6|1939.6|1945.6|1939.6|1947.6|1941.6|1945.4|1939.4|33
1657553400000|2022-07-11 15:30:00|1946.1|1940.1|1947.1|1941.1|1948.9|1942.9|1945.4|1939.4|34
1657553700000|2022-07-11 15:35:00|1947.4|1941.4|1947.6|1941.6|1948.1|1942.1|1947.4|1941.4|12
1657554000000|2022-07-11 15:40:00|1947.4|1941.4|1949.6|1943.6|1949.6|1943.6|1942.1|1936.1|41
1657554300000|2022-07-11 15:45:00|1949.9|1943.9|1948.6|1942.6|1951.1|1945.1|1947.1|1941.1|52
1657554600000|2022-07-11 15:50:00|1948.9|1942.9|1948.9|1942.9|1949.4|1943.4|1948.6|1942.6|27
1657554900000|2022-07-11 15:55:00|1948.6|1942.6|1948.9|1942.9|1949.1|1943.1|1948.4|1942.4|21
1657555200000|2022-07-11 16:00:00|1949.1|1943.1|1946.4|1940.4|1949.4|1943.4|1945.1|1939.1|69
1657555500000|2022-07-11 16:05:00|1946.1|1940.1|1946.6|1940.6|1946.9|1940.9|1946.1|1940.1|77
1657555800000|2022-07-11 16:10:00|1946.4|1940.4|1946.6|1940.6|1946.9|1940.9|1945.6|1939.6|36
1657556100000|2022-07-11 16:15:00|1946.9|1940.9|1946.9|1940.9|1947.6|1941.6|1946.6|1940.6|12
1657556400000|2022-07-11 16:20:00|1946.6|1940.6|1947.1|1941.1|1947.1|1941.1|1946.6|1940.6|34
1657556700000|2022-07-11 16:25:00|1946.9|1940.9|1947.1|1941.1|1947.4|1941.4|1946.6|1940.6|25
1657557000000|2022-07-11 16:30:00|1947.4|1941.4|1945.6|1939.6|1947.4|1941.4|1945.4|1939.4|60
1657557300000|2022-07-11 16:35:00|1945.9|1939.9|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|21
1657557600000|2022-07-11 16:40:00|1946.4|1940.4|1946.1|1940.1|1946.6|1940.6|1945.9|1939.9|57
1657557900000|2022-07-11 16:45:00|1946.4|1940.4|1946.1|1940.1|1946.9|1940.9|1946.1|1940.1|58
1657558200000|2022-07-11 16:50:00|1945.9|1939.9|1946.1|1940.1|1946.4|1940.4|1945.6|1939.6|34
1657558500000|2022-07-11 16:55:00|1946.4|1940.4|1951|1945|1951.3|1945.3|1946.4|1940.4|43
1657584000000|2022-07-12 00:00:00|1955.9|1949.9|1953.5|1947.5|1956.1|1950.1|1953.4|1947.4|13
1657584300000|2022-07-12 00:05:00|1953.8|1947.8|1953.3|1947.3|1954|1948|1953.3|1947.3|4
1657584600000|2022-07-12 00:10:00|1953|1947|1951.5|1945.5|1953|1947|1951.1|1945.1|5
1657584900000|2022-07-12 00:15:00|1951.3|1945.3|1952.1|1946.1|1952.4|1946.4|1946.5|1940.5|22
1657585200000|2022-07-12 00:20:00|1952.3|1946.3|1951.8|1945.8|1952.3|1946.3|1951.8|1945.8|5
1657585500000|2022-07-12 00:25:00|1951.5|1945.5|1948.8|1942.8|1951.5|1945.5|1948.8|1942.8|10
1657586100000|2022-07-12 00:35:00|1949|1943|1949|1943|1949|1943|1948.8|1942.8|5
1657586400000|2022-07-12 00:40:00|1949.3|1943.3|1951.3|1945.3|1951.8|1945.8|1949.3|1943.3|13
1657586700000|2022-07-12 00:45:00|1951|1945|1951.3|1945.3|1951.5|1945.5|1951|1945|4
1657587000000|2022-07-12 00:50:00|1951|1945|1951|1945|1951.3|1945.3|1951|1945|5
1657587300000|2022-07-12 00:55:00|1950.8|1944.8|1949.5|1943.5|1950.8|1944.8|1948.3|1942.3|12
1657587600000|2022-07-12 01:00:00|1949.3|1943.3|1946.5|1940.5|1949.3|1943.3|1942.5|1936.5|86
1657587900000|2022-07-12 01:05:00|1946.8|1940.8|1948.8|1942.8|1953|1947|1946.8|1940.8|49
1657588200000|2022-07-12 01:10:00|1949|1943|1950.3|1944.3|1950.5|1944.5|1949|1943|7
1657588500000|2022-07-12 01:15:00|1950.5|1944.5|1946.8|1940.8|1950.5|1944.5|1946|1940|10
1657588800000|2022-07-12 01:20:00|1947|1941|1949.5|1943.5|1950|1944|1947|1941|15
1657589100000|2022-07-12 01:25:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.3|1943.3|21
1657589400000|2022-07-12 01:30:00|1950|1944|1953|1947|1954.8|1948.8|1950|1944|39
1657589700000|2022-07-12 01:35:00|1953.8|1947.8|1954.5|1948.5|1956.9|1950.9|1953.8|1947.8|22
1657590000000|2022-07-12 01:40:00|1954.8|1948.8|1954.3|1948.3|1957|1951|1954.3|1948.3|14
1657590300000|2022-07-12 01:45:00|1954.5|1948.5|1952.8|1946.8|1954.5|1948.5|1952.5|1946.5|59
1657590600000|2022-07-12 01:50:00|1952.5|1946.5|1956.8|1950.8|1958|1952|1952.5|1946.5|37
1657590900000|2022-07-12 01:55:00|1957|1951|1957|1951|1957.5|1951.5|1955.5|1949.5|19
1657591200000|2022-07-12 02:00:00|1957.3|1951.3|1958|1952|1960.3|1954.3|1957.3|1951.3|32
1657591500000|2022-07-12 02:05:00|1958.3|1952.3|1957.8|1951.8|1958.3|1952.3|1957.5|1951.5|63
1657591800000|2022-07-12 02:10:00|1958|1952|1958.3|1952.3|1958.5|1952.5|1955.3|1949.3|35
1657592100000|2022-07-12 02:15:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1958|1952|8
1657592400000|2022-07-12 02:20:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.3|1952.3|10
1657592700000|2022-07-12 02:25:00|1958.5|1952.5|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|24
1657593000000|2022-07-12 02:30:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1956|1950|24
1657593300000|2022-07-12 02:35:00|1958.8|1952.8|1958.8|1952.8|1960.8|1954.8|1958.3|1952.3|12
1657593900000|2022-07-12 02:45:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|4
1657594200000|2022-07-12 02:50:00|1958.5|1952.5|1957.5|1951.5|1958.5|1952.5|1956.5|1950.5|13
1657594500000|2022-07-12 02:55:00|1957.8|1951.8|1958.5|1952.5|1958.8|1952.8|1956.5|1950.5|20
1657594800000|2022-07-12 03:00:00|1958.3|1952.3|1959.8|1953.8|1959.8|1953.8|1958.3|1952.3|5
1657595100000|2022-07-12 03:05:00|1959.5|1953.5|1956.3|1950.3|1959.5|1953.5|1956.3|1950.3|8
1657595400000|2022-07-12 03:10:00|1956.5|1950.5|1957.5|1951.5|1957.8|1951.8|1956.3|1950.3|11
1657595700000|2022-07-12 03:15:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1657596000000|2022-07-12 03:20:00|1957.5|1951.5|1955.3|1949.3|1958.5|1952.5|1955.3|1949.3|19
1657596300000|2022-07-12 03:25:00|1955.5|1949.5|1955.8|1949.8|1956|1950|1955.5|1949.5|4
1657596600000|2022-07-12 03:30:00|1955.5|1949.5|1955.8|1949.8|1956|1950|1955.5|1949.5|8
1657596900000|2022-07-12 03:35:00|1955.5|1949.5|1955.8|1949.8|1956|1950|1955.5|1949.5|7
1657597200000|2022-07-12 03:40:00|1955.5|1949.5|1957|1951|1957.3|1951.3|1955.5|1949.5|4
1657597500000|2022-07-12 03:45:00|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|2
1657597800000|2022-07-12 03:50:00|1957.3|1951.3|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|2
1657598400000|2022-07-12 04:00:00|1958|1952|1955.8|1949.8|1958.3|1952.3|1955.8|1949.8|8
1657598700000|2022-07-12 04:05:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1956|1950|3
1657599000000|2022-07-12 04:10:00|1956.8|1950.8|1957|1951|1957|1951|1956.8|1950.8|2
1657599300000|2022-07-12 04:15:00|1957.3|1951.3|1958|1952|1958|1952|1957|1951|3
1657599600000|2022-07-12 04:20:00|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|2
1657599900000|2022-07-12 04:25:00|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|4
1657600200000|2022-07-12 04:30:00|1958.3|1952.3|1956.8|1950.8|1958.3|1952.3|1956.5|1950.5|23
1657600500000|2022-07-12 04:35:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|12
1657600800000|2022-07-12 04:40:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|30
1657601100000|2022-07-12 04:45:00|1956.5|1950.5|1954.3|1948.3|1957.3|1951.3|1954|1948|26
1657601400000|2022-07-12 04:50:00|1954|1948|1954.3|1948.3|1954.3|1948.3|1954|1948|10
1657601700000|2022-07-12 04:55:00|1954|1948|1954.5|1948.5|1954.5|1948.5|1954|1948|11
1657602000000|2022-07-12 05:00:00|1954.8|1948.8|1956.5|1950.5|1956.5|1950.5|1954.8|1948.8|8
1657602300000|2022-07-12 05:05:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|8
1657602600000|2022-07-12 05:10:00|1957|1951|1956.3|1950.3|1957|1951|1956.3|1950.3|9
1657602900000|2022-07-12 05:15:00|1956.5|1950.5|1953.3|1947.3|1956.8|1950.8|1953|1947|17
1657603200000|2022-07-12 05:20:00|1953.5|1947.5|1955.5|1949.5|1955.5|1949.5|1953.5|1947.5|15
1657603500000|2022-07-12 05:25:00|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|4
1657603800000|2022-07-12 05:30:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1954|1948|39
1657604100000|2022-07-12 05:35:00|1955.5|1949.5|1953.8|1947.8|1956|1950|1953.8|1947.8|8
1657604400000|2022-07-12 05:40:00|1954|1948|1955.5|1949.5|1955.5|1949.5|1954|1948|4
1657604700000|2022-07-12 05:45:00|1955.3|1949.3|1951|1945|1955.3|1949.3|1951|1945|14
1657605000000|2022-07-12 05:50:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951|1945|3
1657605300000|2022-07-12 05:55:00|1951|1945|1951.5|1945.5|1951.8|1945.8|1950|1944|14
1657605600000|2022-07-12 06:00:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950|1944|12
1657605900000|2022-07-12 06:05:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950|1944|9
1657606200000|2022-07-12 06:10:00|1951|1945|1953.5|1947.5|1953.5|1947.5|1951|1945|12
1657606800000|2022-07-12 06:20:00|1954.5|1948.5|1954|1948|1956.5|1950.5|1954|1948|37
1657607100000|2022-07-12 06:25:00|1954.3|1948.3|1954.5|1948.5|1955.8|1949.8|1954.3|1948.3|16
1657607400000|2022-07-12 06:30:00|1954.3|1948.3|1953.5|1947.5|1954.3|1948.3|1951.5|1945.5|38
1657607700000|2022-07-12 06:35:00|1953.8|1947.8|1955.5|1949.5|1956|1950|1953.8|1947.8|28
1657608000000|2022-07-12 06:40:00|1955.8|1949.8|1953.5|1947.5|1956|1950|1953.3|1947.3|18
1657608600000|2022-07-12 06:50:00|1953.8|1947.8|1954.3|1948.3|1954.5|1948.5|1953.5|1947.5|17
1657608900000|2022-07-12 06:55:00|1954|1948|1950.9|1944.9|1954.1|1948.1|1950.9|1944.9|9
1657609200000|2022-07-12 07:00:00|1951.1|1945.1|1950.4|1944.4|1954.1|1948.1|1950.1|1944.1|37
1657609500000|2022-07-12 07:05:00|1949.9|1943.9|1947.1|1941.1|1950.3|1944.3|1946.6|1940.6|33
1657609800000|2022-07-12 07:10:00|1947.4|1941.4|1944.8|1938.8|1947.4|1941.4|1943.3|1937.3|19
1657610100000|2022-07-12 07:15:00|1945.1|1939.1|1935.4|1929.4|1945.1|1939.1|1935.3|1929.3|49
1657610400000|2022-07-12 07:20:00|1935.3|1929.3|1937.9|1931.9|1937.9|1931.9|1935.1|1929.1|36
1657610700000|2022-07-12 07:25:00|1938.1|1932.1|1936.9|1930.9|1938.4|1932.4|1934.6|1928.6|31
1657611000000|2022-07-12 07:30:00|1936.6|1930.6|1932.4|1926.4|1936.6|1930.6|1931.4|1925.4|18
1657611300000|2022-07-12 07:35:00|1932.6|1926.6|1934.6|1928.6|1935.6|1929.6|1932.6|1926.6|29
1657611600000|2022-07-12 07:40:00|1934.9|1928.9|1931.1|1925.1|1935.1|1929.1|1930.3|1924.3|32
1657611900000|2022-07-12 07:45:00|1931.4|1925.4|1929.1|1923.1|1931.4|1925.4|1928.9|1922.9|48
1657612200000|2022-07-12 07:50:00|1928.9|1922.9|1928.1|1922.1|1931.4|1925.4|1926.6|1920.6|49
1657612500000|2022-07-12 07:55:00|1927.9|1921.9|1928.6|1922.6|1928.6|1922.6|1924.9|1918.9|45
1657612800000|2022-07-12 08:00:00|1928.4|1922.4|1928.6|1922.6|1929.1|1923.1|1927.6|1921.6|25
1657613100000|2022-07-12 08:05:00|1928.9|1922.9|1927.6|1921.6|1931.9|1925.9|1927.4|1921.4|34
1657613400000|2022-07-12 08:10:00|1927.9|1921.9|1928.9|1922.9|1932.4|1926.4|1927.6|1921.6|30
1657613700000|2022-07-12 08:15:00|1929.1|1923.1|1930.1|1924.1|1932.6|1926.6|1929.1|1923.1|28
1657614000000|2022-07-12 08:20:00|1930.4|1924.4|1931.1|1925.1|1932.6|1926.6|1930.4|1924.4|13
1657614300000|2022-07-12 08:25:00|1930.9|1924.9|1936.1|1930.1|1936.1|1930.1|1930.9|1924.9|18
1657614600000|2022-07-12 08:30:00|1936.4|1930.4|1939.5|1933.5|1944.5|1938.5|1936.4|1930.4|55
1657614900000|2022-07-12 08:35:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1657615200000|2022-07-12 08:40:00|1939.4|1933.4|1937.4|1931.4|1939.9|1933.9|1935.6|1929.6|28
1657615500000|2022-07-12 08:45:00|1937.6|1931.6|1937|1931|1937.9|1931.9|1934.1|1928.1|20
1657615800000|2022-07-12 08:50:00|1937.3|1931.3|1936.6|1930.6|1938.6|1932.6|1934.9|1928.9|41
1657616100000|2022-07-12 08:55:00|1936.4|1930.4|1934.1|1928.1|1936.4|1930.4|1931.6|1925.6|32
1657616400000|2022-07-12 09:00:00|1934.4|1928.4|1931.4|1925.4|1934.6|1928.6|1930.9|1924.9|41
1657616700000|2022-07-12 09:05:00|1931.6|1925.6|1934.1|1928.1|1934.4|1928.4|1931.6|1925.6|30
1657617000000|2022-07-12 09:10:00|1934.4|1928.4|1934.4|1928.4|1937.6|1931.6|1934.4|1928.4|18
1657617300000|2022-07-12 09:15:00|1934.6|1928.6|1934.4|1928.4|1934.9|1928.9|1932.4|1926.4|20
1657617600000|2022-07-12 09:20:00|1933.9|1927.9|1931.4|1925.4|1933.9|1927.9|1931.4|1925.4|11
1657617900000|2022-07-12 09:25:00|1931.6|1925.6|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|5
1657618200000|2022-07-12 09:30:00|1931.9|1925.9|1932.4|1926.4|1933.1|1927.1|1931.9|1925.9|8
1657618500000|2022-07-12 09:35:00|1932.6|1926.6|1931.9|1925.9|1932.9|1926.9|1931.6|1925.6|13
1657618800000|2022-07-12 09:40:00|1931.6|1925.6|1932.6|1926.6|1932.6|1926.6|1930.9|1924.9|22
1657619100000|2022-07-12 09:45:00|1932.1|1926.1|1931.6|1925.6|1932.6|1926.6|1931.1|1925.1|25
1657619400000|2022-07-12 09:50:00|1931.4|1925.4|1927.1|1921.1|1931.4|1925.4|1927.1|1921.1|23
1657619700000|2022-07-12 09:55:00|1926.9|1920.9|1928.6|1922.6|1930.9|1924.9|1926.9|1920.9|56
1657620000000|2022-07-12 10:00:00|1928.4|1922.4|1929.6|1923.6|1929.6|1923.6|1927.9|1921.9|18
1657620300000|2022-07-12 10:05:00|1929.9|1923.9|1928.9|1922.9|1930.4|1924.4|1928.6|1922.6|18
1657620600000|2022-07-12 10:10:00|1929.1|1923.1|1927.9|1921.9|1929.4|1923.4|1926.9|1920.9|33
1657620900000|2022-07-12 10:15:00|1927.6|1921.6|1925.4|1919.4|1927.9|1921.9|1925.4|1919.4|26
1657621200000|2022-07-12 10:20:00|1925.6|1919.6|1926.6|1920.6|1927.1|1921.1|1925.6|1919.6|25
1657621500000|2022-07-12 10:25:00|1926.4|1920.4|1924.1|1918.1|1927.1|1921.1|1923.9|1917.9|34
1657621800000|2022-07-12 10:30:00|1924.4|1918.4|1925.9|1919.9|1927.9|1921.9|1924.4|1918.4|24
1657622100000|2022-07-12 10:35:00|1926.1|1920.1|1926.9|1920.9|1926.9|1920.9|1924.9|1918.9|31
1657622400000|2022-07-12 10:40:00|1927.1|1921.1|1930.1|1924.1|1930.4|1924.4|1927.1|1921.1|26
1657622700000|2022-07-12 10:45:00|1930.4|1924.4|1928.6|1922.6|1930.4|1924.4|1928.4|1922.4|22
1657623000000|2022-07-12 10:50:00|1928.1|1922.1|1926.6|1920.6|1928.1|1922.1|1926.4|1920.4|13
1657623300000|2022-07-12 10:55:00|1926.4|1920.4|1928.1|1922.1|1928.6|1922.6|1926.4|1920.4|13
1657623600000|2022-07-12 11:00:00|1928.4|1922.4|1928.4|1922.4|1930.1|1924.1|1928.1|1922.1|39
1657623900000|2022-07-12 11:05:00|1928.6|1922.6|1928.1|1922.1|1929.1|1923.1|1927.6|1921.6|18
1657624200000|2022-07-12 11:10:00|1928.4|1922.4|1931.4|1925.4|1932.4|1926.4|1928.4|1922.4|25
1657624500000|2022-07-12 11:15:00|1931.6|1925.6|1933.9|1927.9|1936.1|1930.1|1931.6|1925.6|19
1657624800000|2022-07-12 11:20:00|1934.1|1928.1|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|3
1657625100000|2022-07-12 11:25:00|1934.4|1928.4|1934.1|1928.1|1937.9|1931.9|1933.9|1927.9|24
1657625400000|2022-07-12 11:30:00|1934.4|1928.4|1930.3|1924.3|1936.1|1930.1|1930.3|1924.3|59
1657625700000|2022-07-12 11:35:00|1930.1|1924.1|1929.1|1923.1|1930.1|1924.1|1927.8|1921.8|36
1657626000000|2022-07-12 11:40:00|1929.4|1923.4|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|14
1657626300000|2022-07-12 11:45:00|1929.9|1923.9|1929.9|1923.9|1932.1|1926.1|1929.3|1923.3|52
1657626600000|2022-07-12 11:50:00|1929.6|1923.6|1926.6|1920.6|1930.4|1924.4|1926.6|1920.6|23
1657626900000|2022-07-12 11:55:00|1926.9|1920.9|1927.1|1921.1|1928.1|1922.1|1926.1|1920.1|13
1657627200000|2022-07-12 12:00:00|1927.4|1921.4|1928.9|1922.9|1930.9|1924.9|1927.4|1921.4|22
1657627500000|2022-07-12 12:05:00|1929.1|1923.1|1926.6|1920.6|1929.9|1923.9|1926.6|1920.6|24
1657627800000|2022-07-12 12:10:00|1926.9|1920.9|1930.4|1924.4|1930.6|1924.6|1926.9|1920.9|12
1657628100000|2022-07-12 12:15:00|1930.6|1924.6|1930.1|1924.1|1930.6|1924.6|1929.6|1923.6|8
1657628400000|2022-07-12 12:20:00|1929.9|1923.9|1929.6|1923.6|1930.6|1924.6|1929.6|1923.6|15
1657628700000|2022-07-12 12:25:00|1929.4|1923.4|1932.4|1926.4|1933.9|1927.9|1928.9|1922.9|18
1657629000000|2022-07-12 12:30:00|1932.6|1926.6|1929.9|1923.9|1932.6|1926.6|1929.9|1923.9|16
1657629300000|2022-07-12 12:35:00|1929.6|1923.6|1928.9|1922.9|1929.6|1923.6|1928.6|1922.6|9
1657629600000|2022-07-12 12:40:00|1929.1|1923.1|1929.6|1923.6|1930.4|1924.4|1929.1|1923.1|17
1657629900000|2022-07-12 12:45:00|1929.1|1923.1|1926.6|1920.6|1929.6|1923.6|1926.1|1920.1|23
1657630200000|2022-07-12 12:50:00|1925.9|1919.9|1928.9|1922.9|1929.1|1923.1|1925.6|1919.6|17
1657630500000|2022-07-12 12:55:00|1928.6|1922.6|1928.9|1922.9|1930.1|1924.1|1927.9|1921.9|27
1657630800000|2022-07-12 13:00:00|1929.1|1923.1|1926.4|1920.4|1930.6|1924.6|1924.8|1918.8|113
1657631100000|2022-07-12 13:05:00|1926.1|1920.1|1926.6|1920.6|1929.1|1923.1|1925.6|1919.6|51
1657631400000|2022-07-12 13:10:00|1927.1|1921.1|1926.4|1920.4|1929.1|1923.1|1925.9|1919.9|53
1657631700000|2022-07-12 13:15:00|1926.6|1920.6|1926.6|1920.6|1927.1|1921.1|1924.9|1918.9|27
1657632000000|2022-07-12 13:20:00|1926.9|1920.9|1926.6|1920.6|1927.4|1921.4|1926.6|1920.6|5
1657632300000|2022-07-12 13:25:00|1926.4|1920.4|1926.9|1920.9|1927.1|1921.1|1925.9|1919.9|12
1657632600000|2022-07-12 13:30:00|1926.6|1920.6|1925.6|1919.6|1927.6|1921.6|1925.6|1919.6|24
1657632900000|2022-07-12 13:35:00|1925.4|1919.4|1924.4|1918.4|1925.6|1919.6|1923.9|1917.9|21
1657633200000|2022-07-12 13:40:00|1924.1|1918.1|1924.1|1918.1|1924.4|1918.4|1923.9|1917.9|11
1657633500000|2022-07-12 13:45:00|1924.4|1918.4|1916.1|1910.1|1925.6|1919.6|1915.9|1909.9|43
1657633800000|2022-07-12 13:50:00|1915.9|1909.9|1919.1|1913.1|1920.4|1914.4|1915.9|1909.9|23
1657634100000|2022-07-12 13:55:00|1918.9|1912.9|1915.9|1909.9|1919.6|1913.6|1915.9|1909.9|21
1657634400000|2022-07-12 14:00:00|1916.1|1910.1|1920.1|1914.1|1920.4|1914.4|1916.1|1910.1|17
1657634700000|2022-07-12 14:05:00|1919.9|1913.9|1919.6|1913.6|1920.6|1914.6|1918.4|1912.4|26
1657635000000|2022-07-12 14:10:00|1919.1|1913.1|1920.4|1914.4|1920.4|1914.4|1918.1|1912.1|21
1657635300000|2022-07-12 14:15:00|1920.6|1914.6|1917.1|1911.1|1920.9|1914.9|1917.1|1911.1|39
1657635600000|2022-07-12 14:20:00|1916.9|1910.9|1916.6|1910.6|1920.4|1914.4|1916.6|1910.6|29
1657635900000|2022-07-12 14:25:00|1916.9|1910.9|1919.6|1913.6|1920.4|1914.4|1916.9|1910.9|29
1657636200000|2022-07-12 14:30:00|1919.4|1913.4|1920.1|1914.1|1920.1|1914.1|1917.9|1911.9|36
1657636500000|2022-07-12 14:35:00|1920.4|1914.4|1923.6|1917.6|1924.4|1918.4|1920.4|1914.4|28
1657636800000|2022-07-12 14:40:00|1923.9|1917.9|1924.9|1918.9|1924.9|1918.9|1922.4|1916.4|47
1657637100000|2022-07-12 14:45:00|1925.1|1919.1|1920.6|1914.6|1926.9|1920.9|1920.4|1914.4|48
1657637400000|2022-07-12 14:50:00|1920.4|1914.4|1919.4|1913.4|1920.6|1914.6|1917.6|1911.6|41
1657637700000|2022-07-12 14:55:00|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1916.1|1910.1|52
1657638000000|2022-07-12 15:00:00|1918.9|1912.9|1921.6|1915.6|1921.9|1915.9|1916.4|1910.4|43
1657638300000|2022-07-12 15:05:00|1921.4|1915.4|1925.3|1919.3|1926.5|1920.5|1919.6|1913.6|68
1657638600000|2022-07-12 15:10:00|1925.5|1919.5|1932.1|1926.1|1932.1|1926.1|1924.8|1918.8|143
1657638900000|2022-07-12 15:15:00|1931.4|1925.4|1943.4|1937.4|1944.8|1938.8|1930.5|1924.5|159
1657639200000|2022-07-12 15:20:00|1943.1|1937.1|1942.4|1936.4|1944.1|1938.1|1941.9|1935.9|26
1657639500000|2022-07-12 15:25:00|1942.6|1936.6|1944.1|1938.1|1947.1|1941.1|1941.9|1935.9|41
1657639800000|2022-07-12 15:30:00|1944.4|1938.4|1945.9|1939.9|1946.6|1940.6|1944.1|1938.1|29
1657640100000|2022-07-12 15:35:00|1946.9|1940.9|1943.9|1937.9|1948.6|1942.6|1942.6|1936.6|26
1657640400000|2022-07-12 15:40:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1942.4|1936.4|64
1657640700000|2022-07-12 15:45:00|1944.4|1938.4|1939.6|1933.6|1945.4|1939.4|1939.6|1933.6|15
1657641000000|2022-07-12 15:50:00|1939.9|1933.9|1936.9|1930.9|1940.6|1934.6|1936.9|1930.9|27
1657641300000|2022-07-12 15:55:00|1936.6|1930.6|1936.9|1930.9|1938.1|1932.1|1936.4|1930.4|36
1657641600000|2022-07-12 16:00:00|1937.1|1931.1|1937.4|1931.4|1939.4|1933.4|1936.1|1930.1|42
1657641900000|2022-07-12 16:05:00|1936.9|1930.9|1937.6|1931.6|1940.1|1934.1|1936.9|1930.9|30
1657642200000|2022-07-12 16:10:00|1937.4|1931.4|1937.6|1931.6|1938.1|1932.1|1936.4|1930.4|71
1657642500000|2022-07-12 16:15:00|1937.4|1931.4|1937.4|1931.4|1939.9|1933.9|1937.1|1931.1|34
1657642800000|2022-07-12 16:20:00|1937.1|1931.1|1938.9|1932.9|1939.1|1933.1|1937.1|1931.1|52
1657643100000|2022-07-12 16:25:00|1939.1|1933.1|1937.6|1931.6|1939.4|1933.4|1937.6|1931.6|33
1657643400000|2022-07-12 16:30:00|1936.9|1930.9|1935.4|1929.4|1936.9|1930.9|1935.1|1929.1|8
1657643700000|2022-07-12 16:35:00|1935.1|1929.1|1935.1|1929.1|1935.4|1929.4|1935.1|1929.1|45
1657644000000|2022-07-12 16:40:00|1935.4|1929.4|1934.4|1928.4|1936.1|1930.1|1934.1|1928.1|46
1657644300000|2022-07-12 16:45:00|1934.9|1928.9|1934.4|1928.4|1934.9|1928.9|1933.6|1927.6|53
1657644600000|2022-07-12 16:50:00|1934.1|1928.1|1933.4|1927.4|1934.1|1928.1|1933.1|1927.1|41
1657644900000|2022-07-12 16:55:00|1933.6|1927.6|1934.1|1928.1|1934.3|1928.3|1931.1|1925.1|51
1657670400000|2022-07-13 00:00:00|1934.4|1928.4|1932.9|1926.9|1934.4|1928.4|1932.5|1926.5|6
1657670700000|2022-07-13 00:05:00|1932.6|1926.6|1928.3|1922.3|1932.6|1926.6|1928.1|1922.1|16
1657671000000|2022-07-13 00:10:00|1928|1922|1924.3|1918.3|1928|1922|1923.4|1917.4|14
1657671300000|2022-07-13 00:15:00|1924|1918|1923.8|1917.8|1924|1918|1923.8|1917.8|4
1657671600000|2022-07-13 00:20:00|1923.3|1917.3|1923.5|1917.5|1923.8|1917.8|1922|1916|13
1657671900000|2022-07-13 00:25:00|1923.3|1917.3|1921.5|1915.5|1923.3|1917.3|1921.1|1915.1|15
1657672200000|2022-07-13 00:30:00|1921.3|1915.3|1920.3|1914.3|1921.3|1915.3|1920|1914|9
1657672500000|2022-07-13 00:35:00|1920|1914|1921.3|1915.3|1921.5|1915.5|1918.5|1912.5|14
1657672800000|2022-07-13 00:40:00|1921|1915|1920.8|1914.8|1921|1915|1920.5|1914.5|4
1657673100000|2022-07-13 00:45:00|1920.5|1914.5|1921|1915|1921|1915|1919.8|1913.8|14
1657673400000|2022-07-13 00:50:00|1920.5|1914.5|1920.5|1914.5|1920.5|1914.5|1919.8|1913.8|14
1657673700000|2022-07-13 00:55:00|1920.3|1914.3|1921|1915|1921.3|1915.3|1920.3|1914.3|5
1657674000000|2022-07-13 01:00:00|1921.3|1915.3|1931|1925|1931.8|1925.8|1921.3|1915.3|78
1657674300000|2022-07-13 01:05:00|1930.8|1924.8|1931.8|1925.8|1932.5|1926.5|1930.5|1924.5|76
1657674600000|2022-07-13 01:10:00|1931.3|1925.3|1931.5|1925.5|1932|1926|1930.3|1924.3|52
1657674900000|2022-07-13 01:15:00|1931.3|1925.3|1932.3|1926.3|1932.3|1926.3|1928.3|1922.3|36
1657675200000|2022-07-13 01:20:00|1932.5|1926.5|1933.3|1927.3|1934|1928|1931.8|1925.8|30
1657675500000|2022-07-13 01:25:00|1933|1927|1932.3|1926.3|1933|1927|1932|1926|12
1657675800000|2022-07-13 01:30:00|1932|1926|1932.5|1926.5|1932.8|1926.8|1931|1925|24
1657676100000|2022-07-13 01:35:00|1932.3|1926.3|1932.8|1926.8|1933.3|1927.3|1931.3|1925.3|28
1657676400000|2022-07-13 01:40:00|1933.3|1927.3|1934|1928|1934.3|1928.3|1933.3|1927.3|30
1657676700000|2022-07-13 01:45:00|1933.8|1927.8|1935.5|1929.5|1935.8|1929.8|1933.8|1927.8|64
1657677000000|2022-07-13 01:50:00|1935.8|1929.8|1934.5|1928.5|1935.8|1929.8|1934.5|1928.5|5
1657677300000|2022-07-13 01:55:00|1934.3|1928.3|1934.3|1928.3|1934.5|1928.5|1934.3|1928.3|11
1657677600000|2022-07-13 02:00:00|1934.5|1928.5|1934.8|1928.8|1934.8|1928.8|1934.5|1928.5|2
1657677900000|2022-07-13 02:05:00|1935|1929|1935|1929|1935|1929|1935|1929|1
1657678200000|2022-07-13 02:10:00|1935.5|1929.5|1935.5|1929.5|1937.5|1931.5|1935.3|1929.3|25
1657678500000|2022-07-13 02:15:00|1935.8|1929.8|1935.5|1929.5|1935.8|1929.8|1935.5|1929.5|4
1657678800000|2022-07-13 02:20:00|1935.8|1929.8|1935|1929|1935.8|1929.8|1935|1929|8
1657679100000|2022-07-13 02:25:00|1935.3|1929.3|1935.5|1929.5|1935.5|1929.5|1935|1929|10
1657679400000|2022-07-13 02:30:00|1935.3|1929.3|1934.8|1928.8|1935.5|1929.5|1934.8|1928.8|21
1657679700000|2022-07-13 02:35:00|1935|1929|1935|1929|1935.5|1929.5|1934.8|1928.8|21
1657680000000|2022-07-13 02:40:00|1934.8|1928.8|1935|1929|1935.5|1929.5|1934.8|1928.8|26
1657680300000|2022-07-13 02:45:00|1934.8|1928.8|1936|1930|1936|1930|1934.5|1928.5|14
1657680600000|2022-07-13 02:50:00|1935.8|1929.8|1934.5|1928.5|1935.8|1929.8|1934.5|1928.5|11
1657680900000|2022-07-13 02:55:00|1934.8|1928.8|1930.8|1924.8|1934.8|1928.8|1929.4|1923.4|68
1657681200000|2022-07-13 03:00:00|1931|1925|1927.5|1921.5|1932|1926|1927.1|1921.1|100
1657681500000|2022-07-13 03:05:00|1927.8|1921.8|1925|1919|1929.3|1923.3|1924.8|1918.8|45
1657681800000|2022-07-13 03:10:00|1924.3|1918.3|1918.5|1912.5|1924.3|1918.3|1917|1911|59
1657682100000|2022-07-13 03:15:00|1918.8|1912.8|1919.5|1913.5|1922.3|1916.3|1918.8|1912.8|58
1657682400000|2022-07-13 03:20:00|1919.8|1913.8|1920|1914|1920|1914|1919.5|1913.5|4
1657682700000|2022-07-13 03:25:00|1919.8|1913.8|1920.5|1914.5|1920.5|1914.5|1919|1913|22
1657683300000|2022-07-13 03:35:00|1920.8|1914.8|1919.5|1913.5|1921|1915|1919.5|1913.5|21
1657683600000|2022-07-13 03:40:00|1919.8|1913.8|1920|1914|1920|1914|1919.8|1913.8|2
1657683900000|2022-07-13 03:45:00|1920.3|1914.3|1920.3|1914.3|1920.3|1914.3|1919.8|1913.8|8
1657684200000|2022-07-13 03:50:00|1920|1914|1920.3|1914.3|1920.3|1914.3|1920|1914|4
1657684800000|2022-07-13 04:00:00|1920|1914|1920|1914|1920.3|1914.3|1919.8|1913.8|9
1657685100000|2022-07-13 04:05:00|1919.8|1913.8|1920|1914|1920|1914|1919.8|1913.8|8
1657685400000|2022-07-13 04:10:00|1919.5|1913.5|1918.5|1912.5|1919.5|1913.5|1918.3|1912.3|10
1657685700000|2022-07-13 04:15:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|3
1657686000000|2022-07-13 04:20:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.5|1912.5|4
1657686300000|2022-07-13 04:25:00|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1
1657686600000|2022-07-13 04:30:00|1918.3|1912.3|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|8
1657686900000|2022-07-13 04:35:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|9
1657687200000|2022-07-13 04:40:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918|1912|6
1657687500000|2022-07-13 04:45:00|1918.8|1912.8|1918.5|1912.5|1918.8|1912.8|1918.3|1912.3|11
1657687800000|2022-07-13 04:50:00|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1
1657688100000|2022-07-13 04:55:00|1918|1912|1918.5|1912.5|1918.8|1912.8|1918|1912|9
1657688400000|2022-07-13 05:00:00|1918|1912|1918.3|1912.3|1918.5|1912.5|1918|1912|14
1657688700000|2022-07-13 05:05:00|1918.5|1912.5|1918|1912|1918.5|1912.5|1918|1912|8
1657689000000|2022-07-13 05:10:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1918|1912|44
1657689300000|2022-07-13 05:15:00|1918.3|1912.3|1918|1912|1918.3|1912.3|1917.8|1911.8|10
1657689600000|2022-07-13 05:20:00|1918.3|1912.3|1918.3|1912.3|1918.5|1912.5|1917.8|1911.8|22
1657689900000|2022-07-13 05:25:00|1918.5|1912.5|1917.8|1911.8|1918.5|1912.5|1917.5|1911.5|8
1657690200000|2022-07-13 05:30:00|1917.5|1911.5|1918.3|1912.3|1918.3|1912.3|1917.3|1911.3|4
1657690500000|2022-07-13 05:35:00|1918|1912|1918|1912|1918.5|1912.5|1917.8|1911.8|72
1657690800000|2022-07-13 05:40:00|1918.3|1912.3|1920.5|1914.5|1921.3|1915.3|1917.5|1911.5|89
1657691100000|2022-07-13 05:45:00|1920.8|1914.8|1918|1912|1920.8|1914.8|1917.8|1911.8|33
1657691400000|2022-07-13 05:50:00|1918.3|1912.3|1917.8|1911.8|1918.5|1912.5|1917.8|1911.8|9
1657691700000|2022-07-13 05:55:00|1918|1912|1917.5|1911.5|1918.5|1912.5|1917.5|1911.5|7
1657692000000|2022-07-13 06:00:00|1917.8|1911.8|1916.8|1910.8|1919.3|1913.3|1915.3|1909.3|22
1657692300000|2022-07-13 06:05:00|1917|1911|1917.3|1911.3|1918|1912|1917|1911|9
1657692600000|2022-07-13 06:10:00|1917|1911|1917.8|1911.8|1918.8|1912.8|1916.5|1910.5|57
1657692900000|2022-07-13 06:15:00|1918|1912|1918|1912|1918.3|1912.3|1917|1911|45
1657693200000|2022-07-13 06:20:00|1917.8|1911.8|1917.8|1911.8|1918|1912|1917.8|1911.8|27
1657693500000|2022-07-13 06:25:00|1918|1912|1923|1917|1923|1917|1917.8|1911.8|33
1657693800000|2022-07-13 06:30:00|1922.8|1916.8|1923|1917|1923|1917|1922.8|1916.8|6
1657694100000|2022-07-13 06:35:00|1923.5|1917.5|1924.5|1918.5|1924.8|1918.8|1922.8|1916.8|46
1657694400000|2022-07-13 06:40:00|1925.5|1919.5|1929.3|1923.3|1930.5|1924.5|1924.8|1918.8|46
1657694700000|2022-07-13 06:45:00|1929.8|1923.8|1927.8|1921.8|1930.8|1924.8|1927.5|1921.5|58
1657695000000|2022-07-13 06:50:00|1928|1922|1927.5|1921.5|1930|1924|1927.5|1921.5|59
1657695300000|2022-07-13 06:55:00|1927.6|1921.6|1928.9|1922.9|1930.6|1924.6|1925.6|1919.6|33
1657695600000|2022-07-13 07:00:00|1929.1|1923.1|1935.1|1929.1|1935.1|1929.1|1928.3|1922.3|65
1657695900000|2022-07-13 07:05:00|1935.4|1929.4|1939.9|1933.9|1940.9|1934.9|1934.1|1928.1|49
1657696200000|2022-07-13 07:10:00|1940|1934|1940.6|1934.6|1941.4|1935.4|1936.1|1930.1|43
1657696500000|2022-07-13 07:15:00|1940.9|1934.9|1947.1|1941.1|1947.1|1941.1|1940.9|1934.9|19
1657696800000|2022-07-13 07:20:00|1947.4|1941.4|1952.4|1946.4|1952.4|1946.4|1947.4|1941.4|16
1657697100000|2022-07-13 07:25:00|1952.6|1946.6|1950.4|1944.4|1955.1|1949.1|1950.3|1944.3|48
1657697400000|2022-07-13 07:30:00|1950.1|1944.1|1954|1948|1954|1948|1943.9|1937.9|44
1657697700000|2022-07-13 07:35:00|1953.9|1947.9|1955.4|1949.4|1956.6|1950.6|1949.1|1943.1|54
1657698000000|2022-07-13 07:40:00|1955.6|1949.6|1957.9|1951.9|1958.9|1952.9|1953.6|1947.6|26
1657698300000|2022-07-13 07:45:00|1958.1|1952.1|1958.4|1952.4|1959.6|1953.6|1957.1|1951.1|25
1657698600000|2022-07-13 07:50:00|1958.1|1952.1|1955.6|1949.6|1958.4|1952.4|1955.1|1949.1|20
1657698900000|2022-07-13 07:55:00|1955.4|1949.4|1953.4|1947.4|1955.4|1949.4|1952.4|1946.4|15
1657699200000|2022-07-13 08:00:00|1953.6|1947.6|1955.4|1949.4|1955.4|1949.4|1951.6|1945.6|23
1657699500000|2022-07-13 08:05:00|1955.6|1949.6|1952.4|1946.4|1956.9|1950.9|1952.4|1946.4|11
1657699800000|2022-07-13 08:10:00|1954.1|1948.1|1958.9|1952.9|1960.1|1954.1|1954.1|1948.1|21
1657700100000|2022-07-13 08:15:00|1958.6|1952.6|1960.4|1954.4|1960.4|1954.4|1957.9|1951.9|15
1657700400000|2022-07-13 08:20:00|1960.1|1954.1|1959.1|1953.1|1960.4|1954.4|1958.1|1952.1|22
1657700700000|2022-07-13 08:25:00|1958.9|1952.9|1958.4|1952.4|1958.9|1952.9|1957.1|1951.1|17
1657701000000|2022-07-13 08:30:00|1958.6|1952.6|1961.4|1955.4|1961.6|1955.6|1958.4|1952.4|22
1657701300000|2022-07-13 08:35:00|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1657701600000|2022-07-13 08:40:00|1959.9|1953.9|1957.6|1951.6|1960.4|1954.4|1957.1|1951.1|26
1657701900000|2022-07-13 08:45:00|1957.4|1951.4|1959.1|1953.1|1959.4|1953.4|1955.9|1949.9|28
1657702200000|2022-07-13 08:50:00|1958.9|1952.9|1959.9|1953.9|1959.9|1953.9|1958.4|1952.4|17
1657702500000|2022-07-13 08:55:00|1960.1|1954.1|1961.1|1955.1|1961.1|1955.1|1959.6|1953.6|14
1657702800000|2022-07-13 09:00:00|1960.6|1954.6|1961.6|1955.6|1961.9|1955.9|1959.1|1953.1|17
1657703100000|2022-07-13 09:05:00|1961.9|1955.9|1962.1|1956.1|1962.6|1956.6|1961.6|1955.6|6
1657703400000|2022-07-13 09:10:00|1961.9|1955.9|1961.1|1955.1|1962.1|1956.1|1960.6|1954.6|19
1657703700000|2022-07-13 09:15:00|1961.4|1955.4|1962.1|1956.1|1962.1|1956.1|1959.1|1953.1|21
1657704000000|2022-07-13 09:20:00|1962.4|1956.4|1969.1|1963.1|1969.4|1963.4|1962.4|1956.4|38
1657704300000|2022-07-13 09:25:00|1968.4|1962.4|1966.6|1960.6|1968.4|1962.4|1966.6|1960.6|15
1657704600000|2022-07-13 09:30:00|1966.9|1960.9|1965.9|1959.9|1967.4|1961.4|1965.4|1959.4|15
1657704900000|2022-07-13 09:35:00|1965.6|1959.6|1969.4|1963.4|1969.4|1963.4|1964.6|1958.6|25
1657705200000|2022-07-13 09:40:00|1969.6|1963.6|1965.6|1959.6|1971.9|1965.9|1965.1|1959.1|33
1657705500000|2022-07-13 09:45:00|1965.4|1959.4|1963.1|1957.1|1965.6|1959.6|1963.1|1957.1|8
1657705800000|2022-07-13 09:50:00|1963.4|1957.4|1962.9|1956.9|1963.4|1957.4|1960.9|1954.9|31
1657706100000|2022-07-13 09:55:00|1963.1|1957.1|1963.9|1957.9|1964.1|1958.1|1962.4|1956.4|20
1657706400000|2022-07-13 10:00:00|1962.9|1956.9|1962.4|1956.4|1962.9|1956.9|1959.4|1953.4|33
1657706700000|2022-07-13 10:05:00|1962.6|1956.6|1960.1|1954.1|1962.6|1956.6|1960.1|1954.1|16
1657707000000|2022-07-13 10:10:00|1960.4|1954.4|1956.4|1950.4|1960.4|1954.4|1953.9|1947.9|27
1657707300000|2022-07-13 10:15:00|1955.9|1949.9|1958.9|1952.9|1959.1|1953.1|1954.6|1948.6|26
1657707600000|2022-07-13 10:20:00|1959.1|1953.1|1957.4|1951.4|1959.1|1953.1|1956.6|1950.6|22
1657707900000|2022-07-13 10:25:00|1957.1|1951.1|1954.4|1948.4|1957.1|1951.1|1952.6|1946.6|28
1657708200000|2022-07-13 10:30:00|1954.6|1948.6|1953.4|1947.4|1955.6|1949.6|1951.9|1945.9|32
1657708500000|2022-07-13 10:35:00|1953.9|1947.9|1956.6|1950.6|1956.9|1950.9|1953.9|1947.9|16
1657708800000|2022-07-13 10:40:00|1956.9|1950.9|1957.4|1951.4|1957.9|1951.9|1956.6|1950.6|19
1657709100000|2022-07-13 10:45:00|1957.1|1951.1|1954.1|1948.1|1957.1|1951.1|1954.1|1948.1|10
1657709400000|2022-07-13 10:50:00|1954.6|1948.6|1954.4|1948.4|1954.9|1948.9|1954.1|1948.1|6
1657709700000|2022-07-13 10:55:00|1954.1|1948.1|1954.9|1948.9|1955.1|1949.1|1951.9|1945.9|40
1657710000000|2022-07-13 11:00:00|1954.6|1948.6|1954.9|1948.9|1955.1|1949.1|1954.6|1948.6|13
1657710300000|2022-07-13 11:05:00|1954.6|1948.6|1951.9|1945.9|1954.9|1948.9|1950.1|1944.1|37
1657710600000|2022-07-13 11:10:00|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.6|1945.6|16
1657710900000|2022-07-13 11:15:00|1952.1|1946.1|1951.1|1945.1|1952.4|1946.4|1949.9|1943.9|28
1657711200000|2022-07-13 11:20:00|1950.9|1944.9|1946.9|1940.9|1950.9|1944.9|1945|1939|44
1657711500000|2022-07-13 11:25:00|1946.6|1940.6|1946.6|1940.6|1948.9|1942.9|1944.6|1938.6|39
1657711800000|2022-07-13 11:30:00|1946.9|1940.9|1945.1|1939.1|1948.6|1942.6|1944.9|1938.9|27
1657712100000|2022-07-13 11:35:00|1945.4|1939.4|1947.6|1941.6|1947.6|1941.6|1944.4|1938.4|13
1657712400000|2022-07-13 11:40:00|1948.4|1942.4|1950.1|1944.1|1952.4|1946.4|1947.6|1941.6|24
1657712700000|2022-07-13 11:45:00|1950.4|1944.4|1951.1|1945.1|1952.9|1946.9|1947.1|1941.1|47
1657713000000|2022-07-13 11:50:00|1950.9|1944.9|1948.9|1942.9|1951.6|1945.6|1948.9|1942.9|33
1657713300000|2022-07-13 11:55:00|1949.1|1943.1|1954.4|1948.4|1955.5|1949.5|1949.1|1943.1|23
1657713600000|2022-07-13 12:00:00|1954.6|1948.6|1951.1|1945.1|1954.9|1948.9|1950.4|1944.4|20
1657713900000|2022-07-13 12:05:00|1951.6|1945.6|1950.6|1944.6|1956.4|1950.4|1950.4|1944.4|52
1657714200000|2022-07-13 12:10:00|1950.4|1944.4|1951.4|1945.4|1951.6|1945.6|1946.8|1940.8|20
1657714500000|2022-07-13 12:15:00|1951.6|1945.6|1953.9|1947.9|1956.6|1950.6|1951.6|1945.6|43
1657714800000|2022-07-13 12:20:00|1954.1|1948.1|1952.9|1946.9|1956.1|1950.1|1952.9|1946.9|31
1657715100000|2022-07-13 12:25:00|1953.1|1947.1|1953.4|1947.4|1955.1|1949.1|1952.9|1946.9|32
1657715400000|2022-07-13 12:30:00|1952.1|1946.1|1942.5|1936.5|1952.9|1946.9|1942|1936|169
1657715700000|2022-07-13 12:35:00|1942.4|1936.4|1938.4|1932.4|1942.4|1936.4|1936|1930|135
1657716000000|2022-07-13 12:40:00|1938.1|1932.1|1936.4|1930.4|1938.4|1932.4|1935.1|1929.1|44
1657716300000|2022-07-13 12:45:00|1935.9|1929.9|1939.1|1933.1|1940.6|1934.6|1934.1|1928.1|81
1657716600000|2022-07-13 12:50:00|1939.4|1933.4|1943.4|1937.4|1947.1|1941.1|1939.4|1933.4|87
1657716900000|2022-07-13 12:55:00|1943.1|1937.1|1935.6|1929.6|1943.4|1937.4|1935.6|1929.6|55
1657717200000|2022-07-13 13:00:00|1935.9|1929.9|1935.4|1929.4|1936|1930|1928.5|1922.5|219
1657717500000|2022-07-13 13:05:00|1936.9|1930.9|1937.6|1931.6|1941.5|1935.5|1934.1|1928.1|95
1657717800000|2022-07-13 13:10:00|1938.1|1932.1|1930.4|1924.4|1938.6|1932.6|1930.4|1924.4|92
1657718100000|2022-07-13 13:15:00|1930.9|1924.9|1929.6|1923.6|1934.4|1928.4|1929.4|1923.4|65
1657718400000|2022-07-13 13:20:00|1929.9|1923.9|1929.4|1923.4|1930.9|1924.9|1926.4|1920.4|86
1657718700000|2022-07-13 13:25:00|1929.6|1923.6|1929.6|1923.6|1935|1928.9|1926.9|1920.9|86
1657719000000|2022-07-13 13:30:00|1930|1924|1928.9|1922.9|1935.4|1929.4|1928.9|1922.9|69
1657719300000|2022-07-13 13:35:00|1927.4|1921.4|1932.6|1926.6|1933.1|1927.1|1925.9|1919.9|65
1657719600000|2022-07-13 13:40:00|1932.9|1926.9|1929.1|1923.1|1935.4|1929.4|1928.4|1922.4|60
1657719900000|2022-07-13 13:45:00|1929.6|1923.6|1931.9|1925.9|1931.9|1925.9|1928.1|1922.1|29
1657720200000|2022-07-13 13:50:00|1932.1|1926.1|1931.4|1925.4|1937.1|1931.1|1930.6|1924.6|93
1657720500000|2022-07-13 13:55:00|1931.1|1925.1|1933.4|1927.4|1934.9|1928.9|1930.1|1924.1|68
1657720800000|2022-07-13 14:00:00|1933.6|1927.6|1935.9|1929.9|1938.1|1932.1|1931.4|1925.4|87
1657721100000|2022-07-13 14:05:00|1936.1|1930.1|1931.1|1925.1|1936.6|1930.6|1930.9|1924.9|57
1657721400000|2022-07-13 14:10:00|1931.4|1925.4|1936.4|1930.4|1937.1|1931.1|1931.1|1925.1|51
1657721700000|2022-07-13 14:15:00|1936.1|1930.1|1941.9|1935.9|1941.9|1935.9|1934.1|1928.1|64
1657722000000|2022-07-13 14:20:00|1942.4|1936.4|1945.1|1939.1|1948.1|1942.1|1939.6|1933.6|111
1657722300000|2022-07-13 14:25:00|1944.9|1938.9|1939.9|1933.9|1945.1|1939.1|1936.9|1930.9|48
1657722600000|2022-07-13 14:30:00|1940.6|1934.6|1945.4|1939.4|1948.1|1942.1|1939.4|1933.4|92
1657722900000|2022-07-13 14:35:00|1945.6|1939.6|1949.1|1943.1|1949.9|1943.9|1941.6|1935.6|98
1657723200000|2022-07-13 14:40:00|1949.4|1943.4|1950.1|1944.1|1952.4|1946.4|1947.9|1941.9|69
1657723500000|2022-07-13 14:45:00|1950.4|1944.4|1949.4|1943.4|1950.4|1944.4|1945.9|1939.9|47
1657723800000|2022-07-13 14:50:00|1949.6|1943.6|1953.1|1947.1|1955.4|1949.4|1948.6|1942.6|41
1657724100000|2022-07-13 14:55:00|1953.9|1947.9|1953.9|1947.9|1957.6|1951.6|1953.6|1947.6|65
1657724400000|2022-07-13 15:00:00|1953.6|1947.6|1957.1|1951.1|1957.9|1951.9|1950.1|1944.1|56
1657724700000|2022-07-13 15:05:00|1956.9|1950.9|1963.1|1957.1|1965.9|1959.9|1956.6|1950.6|120
1657725000000|2022-07-13 15:10:00|1964.6|1958.6|1967.4|1961.4|1968.4|1962.4|1962.1|1956.1|100
1657725300000|2022-07-13 15:15:00|1967.6|1961.6|1950.9|1944.9|1967.9|1961.9|1949.1|1943.1|112
1657725600000|2022-07-13 15:20:00|1950.6|1944.6|1955.9|1949.9|1959.6|1953.6|1950.4|1944.4|81
1657725900000|2022-07-13 15:25:00|1956.1|1950.1|1956.6|1950.6|1957.1|1951.1|1954.1|1948.1|83
1657726200000|2022-07-13 15:30:00|1956.4|1950.4|1951.9|1945.9|1956.6|1950.6|1951.9|1945.9|57
1657726500000|2022-07-13 15:35:00|1951.6|1945.6|1951.1|1945.1|1951.6|1945.6|1950.9|1944.9|10
1657726800000|2022-07-13 15:40:00|1950.9|1944.9|1951.9|1945.9|1952.4|1946.4|1945.9|1939.9|120
1657727100000|2022-07-13 15:45:00|1951.6|1945.6|1951.6|1945.6|1952.1|1946.1|1951.1|1945.1|114
1657727400000|2022-07-13 15:50:00|1951.1|1945.1|1955.9|1949.9|1956.1|1950.1|1949.4|1943.4|51
1657727700000|2022-07-13 15:55:00|1956.1|1950.1|1954.1|1948.1|1959.9|1953.9|1954.1|1948.1|34
1657728000000|2022-07-13 16:00:00|1954.4|1948.4|1951.4|1945.4|1954.6|1948.6|1951.4|1945.4|42
1657728300000|2022-07-13 16:05:00|1950.6|1944.6|1951.9|1945.9|1952.1|1946.1|1949.9|1943.9|92
1657728600000|2022-07-13 16:10:00|1951.6|1945.6|1949.6|1943.6|1951.9|1945.9|1949.6|1943.6|31
1657728900000|2022-07-13 16:15:00|1949.4|1943.4|1951.1|1945.1|1951.4|1945.4|1949.1|1943.1|52
1657729200000|2022-07-13 16:20:00|1951.4|1945.4|1952.6|1946.6|1952.9|1946.9|1951.1|1945.1|47
1657729500000|2022-07-13 16:25:00|1952.4|1946.4|1955.6|1949.6|1956.9|1950.9|1952.4|1946.4|78
1657729800000|2022-07-13 16:30:00|1955.4|1949.4|1951.9|1945.9|1955.4|1949.4|1949.6|1943.6|77
1657730100000|2022-07-13 16:35:00|1951.6|1945.6|1951.9|1945.9|1952.4|1946.4|1951.4|1945.4|62
1657730400000|2022-07-13 16:40:00|1951.6|1945.6|1950.4|1944.4|1952.1|1946.1|1950.1|1944.1|48
1657730700000|2022-07-13 16:45:00|1950.1|1944.1|1948.6|1942.6|1950.1|1944.1|1948.6|1942.6|9
1657731000000|2022-07-13 16:50:00|1948.1|1942.1|1946.9|1940.9|1948.1|1942.1|1945.6|1939.6|16
1657731300000|2022-07-13 16:55:00|1946.8|1940.8|1942.6|1936.6|1947.1|1941.1|1942|1936|90
1657756800000|2022-07-14 00:00:00|1939.6|1933.6|1938|1932|1939.6|1933.6|1937.1|1931.1|23
1657757100000|2022-07-14 00:05:00|1938.1|1932.1|1938|1932|1941.5|1935.5|1937.8|1931.8|19
1657757400000|2022-07-14 00:10:00|1938.3|1932.3|1937.8|1931.8|1941.1|1935.1|1937.4|1931.4|22
1657757700000|2022-07-14 00:15:00|1938.3|1932.3|1941.3|1935.3|1941.8|1935.8|1938.3|1932.3|17
1657758000000|2022-07-14 00:20:00|1941|1935|1940.8|1934.8|1941.5|1935.5|1940|1934|13
1657758300000|2022-07-14 00:25:00|1941|1935|1940.5|1934.5|1941|1935|1940.5|1934.5|5
1657758600000|2022-07-14 00:30:00|1940.8|1934.8|1937.8|1931.8|1942.5|1936.5|1937.8|1931.8|18
1657758900000|2022-07-14 00:35:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.3|1931.3|3
1657759200000|2022-07-14 00:40:00|1937.8|1931.8|1938|1932|1940.3|1934.3|1937|1931|44
1657759500000|2022-07-14 00:45:00|1937.8|1931.8|1938|1932|1939.3|1933.3|1937.8|1931.8|10
1657759800000|2022-07-14 00:50:00|1938.3|1932.3|1938.5|1932.5|1940|1934|1938.3|1932.3|30
1657760100000|2022-07-14 00:55:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.3|1932.3|17
1657760400000|2022-07-14 01:00:00|1939|1933|1934.8|1928.8|1941.9|1935.9|1934.8|1928.8|123
1657760700000|2022-07-14 01:05:00|1934.5|1928.5|1934.5|1928.5|1934.8|1928.8|1934.3|1928.3|57
1657761000000|2022-07-14 01:10:00|1934.3|1928.3|1933.8|1927.8|1934.3|1928.3|1933.8|1927.8|3
1657761300000|2022-07-14 01:15:00|1934|1928|1936|1930|1937|1931|1934|1928|43
1657761600000|2022-07-14 01:20:00|1935.8|1929.8|1941.5|1935.5|1941.5|1935.5|1935.8|1929.8|35
1657761900000|2022-07-14 01:25:00|1941.3|1935.3|1938|1932|1941.3|1935.3|1937.8|1931.8|18
1657762200000|2022-07-14 01:30:00|1938.3|1932.3|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|3
1657762500000|2022-07-14 01:35:00|1936.8|1930.8|1932.3|1926.3|1936.8|1930.8|1932|1926|51
1657762800000|2022-07-14 01:40:00|1933|1927|1932.8|1926.8|1933|1927|1931|1925|32
1657763100000|2022-07-14 01:45:00|1933|1927|1932.8|1926.8|1933.3|1927.3|1931.3|1925.3|30
1657763400000|2022-07-14 01:50:00|1932.5|1926.5|1931.5|1925.5|1932.5|1926.5|1931.3|1925.3|33
1657763700000|2022-07-14 01:55:00|1931.8|1925.8|1932|1926|1933.3|1927.3|1931.5|1925.5|43
1657764000000|2022-07-14 02:00:00|1932.5|1926.5|1934|1928|1934.3|1928.3|1932.3|1926.3|18
1657764300000|2022-07-14 02:05:00|1933.8|1927.8|1934.8|1928.8|1935|1929|1933.5|1927.5|15
1657764600000|2022-07-14 02:10:00|1934.5|1928.5|1931.5|1925.5|1934.5|1928.5|1931.3|1925.3|54
1657764900000|2022-07-14 02:15:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|2
1657765500000|2022-07-14 02:25:00|1930.8|1924.8|1927.8|1921.8|1931|1925|1927.8|1921.8|14
1657765800000|2022-07-14 02:30:00|1928|1922|1931.5|1925.5|1932.3|1926.3|1928|1922|30
1657766100000|2022-07-14 02:35:00|1931.3|1925.3|1932.3|1926.3|1933|1927|1928.8|1922.8|40
1657766400000|2022-07-14 02:40:00|1932.5|1926.5|1935|1929|1935.5|1929.5|1932.3|1926.3|55
1657766700000|2022-07-14 02:45:00|1934.8|1928.8|1935.8|1929.8|1937.8|1931.8|1934.5|1928.5|62
1657767000000|2022-07-14 02:50:00|1936|1930|1934.5|1928.5|1936.3|1930.3|1933.3|1927.3|15
1657767300000|2022-07-14 02:55:00|1934.8|1928.8|1934.8|1928.8|1935|1929|1934|1928|14
1657767600000|2022-07-14 03:00:00|1934.5|1928.5|1934.5|1928.5|1934.5|1928.5|1934.3|1928.3|3
1657767900000|2022-07-14 03:05:00|1933.8|1927.8|1933|1927|1933.8|1927.8|1932.3|1926.3|15
1657768200000|2022-07-14 03:10:00|1933.5|1927.5|1932.5|1926.5|1933.5|1927.5|1932.3|1926.3|14
1657768500000|2022-07-14 03:15:00|1932.3|1926.3|1932|1926|1932.8|1926.8|1931.3|1925.3|21
1657768800000|2022-07-14 03:20:00|1931.5|1925.5|1932|1926|1932|1926|1931.5|1925.5|4
1657769100000|2022-07-14 03:25:00|1931.8|1925.8|1931.3|1925.3|1932|1926|1931|1925|38
1657769400000|2022-07-14 03:30:00|1931|1925|1929.8|1923.8|1931.3|1925.3|1929.8|1923.8|15
1657769700000|2022-07-14 03:35:00|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.5|1923.5|2
1657770000000|2022-07-14 03:40:00|1929.3|1923.3|1928|1922|1929.3|1923.3|1927.8|1921.8|25
1657770300000|2022-07-14 03:45:00|1928.5|1922.5|1928|1922|1929|1923|1928|1922|4
1657770600000|2022-07-14 03:50:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1657770900000|2022-07-14 03:55:00|1928.5|1922.5|1928.3|1922.3|1928.5|1922.5|1928.3|1922.3|2
1657771500000|2022-07-14 04:05:00|1928|1922|1928|1922|1928|1922|1928|1922|1
1657771800000|2022-07-14 04:10:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1657772400000|2022-07-14 04:20:00|1928|1922|1929.5|1923.5|1929.8|1923.8|1928|1922|8
1657772700000|2022-07-14 04:25:00|1929.3|1923.3|1928.5|1922.5|1929.8|1923.8|1928|1922|5
1657773000000|2022-07-14 04:30:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1657773900000|2022-07-14 04:45:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1657774500000|2022-07-14 04:55:00|1929|1923|1929|1923|1929|1923|1929|1923|1
1657774800000|2022-07-14 05:00:00|1928.8|1922.8|1927.8|1921.8|1929|1923|1927.8|1921.8|14
1657775100000|2022-07-14 05:05:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927.3|1921.3|4
1657775400000|2022-07-14 05:10:00|1927.8|1921.8|1927.5|1921.5|1927.8|1921.8|1927.5|1921.5|2
1657775700000|2022-07-14 05:15:00|1927.3|1921.3|1927.5|1921.5|1927.8|1921.8|1927|1921|11
1657776000000|2022-07-14 05:20:00|1927.3|1921.3|1927|1921|1927.3|1921.3|1926.8|1920.8|18
1657776300000|2022-07-14 05:25:00|1926.5|1920.5|1926|1920|1926.5|1920.5|1925.8|1919.8|8
1657776600000|2022-07-14 05:30:00|1926.3|1920.3|1928.8|1922.8|1929.3|1923.3|1926.3|1920.3|65
1657776900000|2022-07-14 05:35:00|1928.5|1922.5|1928.3|1922.3|1929|1923|1928.3|1922.3|18
1657777200000|2022-07-14 05:40:00|1928.5|1922.5|1928.3|1922.3|1929.3|1923.3|1928.3|1922.3|28
1657777500000|2022-07-14 05:45:00|1928|1922|1928.3|1922.3|1929|1923|1928|1922|14
1657777800000|2022-07-14 05:50:00|1928|1922|1925|1919|1928|1922|1925|1919|8
1657778100000|2022-07-14 05:55:00|1924.8|1918.8|1924|1918|1925.8|1919.8|1923.5|1917.5|31
1657778400000|2022-07-14 06:00:00|1923.8|1917.8|1919.5|1913.5|1924.3|1918.3|1914.8|1908.8|58
1657778700000|2022-07-14 06:05:00|1919.3|1913.3|1919.8|1913.8|1920.8|1914.8|1918.5|1912.5|30
1657779000000|2022-07-14 06:10:00|1919.5|1913.5|1920|1914|1921.3|1915.3|1915.5|1909.5|56
1657779300000|2022-07-14 06:15:00|1920.3|1914.3|1924.5|1918.5|1925|1919|1918.3|1912.3|66
1657779600000|2022-07-14 06:20:00|1924.3|1918.3|1925.8|1919.8|1927|1921|1923.3|1917.3|28
1657779900000|2022-07-14 06:25:00|1925.3|1919.3|1923.3|1917.3|1925.5|1919.5|1922.5|1916.5|24
1657780200000|2022-07-14 06:30:00|1923|1917|1923.8|1917.8|1926.5|1920.5|1921.8|1915.8|65
1657780500000|2022-07-14 06:35:00|1923.3|1917.3|1924|1918|1924.8|1918.8|1921.5|1915.5|66
1657780800000|2022-07-14 06:40:00|1923.8|1917.8|1927|1921|1928.5|1922.5|1923.8|1917.8|57
1657781100000|2022-07-14 06:45:00|1928.3|1922.3|1927.8|1921.8|1931.5|1925.5|1926.3|1920.3|61
1657781400000|2022-07-14 06:50:00|1927.3|1921.3|1924.5|1918.5|1927.5|1921.5|1920.5|1914.5|43
1657781700000|2022-07-14 06:55:00|1924.3|1918.3|1919.1|1913.1|1924.3|1918.3|1918.9|1912.9|40
1657782000000|2022-07-14 07:00:00|1919.6|1913.6|1917.6|1911.6|1921.6|1915.6|1916.1|1910.1|103
1657782300000|2022-07-14 07:05:00|1917.4|1911.4|1916.9|1910.9|1917.9|1911.9|1915.6|1909.6|29
1657782600000|2022-07-14 07:10:00|1917.1|1911.1|1919.9|1913.9|1920.1|1914.1|1916.1|1910.1|43
1657782900000|2022-07-14 07:15:00|1919.6|1913.6|1919.9|1913.9|1924.6|1918.6|1919.1|1913.1|39
1657783200000|2022-07-14 07:20:00|1919.6|1913.6|1918.9|1912.9|1919.6|1913.6|1918.9|1912.9|3
1657783500000|2022-07-14 07:25:00|1918.6|1912.6|1916.4|1910.4|1918.6|1912.6|1916.4|1910.4|29
1657783800000|2022-07-14 07:30:00|1916.1|1910.1|1915.6|1909.6|1916.4|1910.4|1914.6|1908.6|26
1657784100000|2022-07-14 07:35:00|1915.4|1909.4|1916.6|1910.6|1919.1|1913.1|1914.9|1908.9|27
1657784400000|2022-07-14 07:40:00|1916.4|1910.4|1915.6|1909.6|1916.4|1910.4|1915.6|1909.6|8
1657784700000|2022-07-14 07:45:00|1915.4|1909.4|1917.4|1911.4|1918.4|1912.4|1914.6|1908.6|29
1657785000000|2022-07-14 07:50:00|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1914.9|1908.9|22
1657785300000|2022-07-14 07:55:00|1917.6|1911.6|1916.9|1910.9|1917.6|1911.6|1916.6|1910.6|18
1657785600000|2022-07-14 08:00:00|1916.4|1910.4|1915.4|1909.4|1917.4|1911.4|1914.9|1908.9|30
1657785900000|2022-07-14 08:05:00|1915.6|1909.6|1915.4|1909.4|1916.9|1910.9|1914.9|1908.9|19
1657786200000|2022-07-14 08:10:00|1915.6|1909.6|1915.4|1909.4|1917.1|1911.1|1914.6|1908.6|22
1657786500000|2022-07-14 08:15:00|1915.1|1909.1|1914.6|1908.6|1916.4|1910.4|1913.9|1907.9|30
1657786800000|2022-07-14 08:20:00|1914.9|1908.9|1914.1|1908.1|1914.9|1908.9|1913.9|1907.9|10
1657787100000|2022-07-14 08:25:00|1913.9|1907.9|1914.1|1908.1|1914.6|1908.6|1913.9|1907.9|9
1657787400000|2022-07-14 08:30:00|1913.9|1907.9|1912.4|1906.4|1915.6|1909.6|1912.1|1906.1|35
1657787700000|2022-07-14 08:35:00|1912.6|1906.6|1911.1|1905.1|1912.6|1906.6|1911.1|1905.1|9
1657788000000|2022-07-14 08:40:00|1910.9|1904.9|1907.6|1901.6|1910.9|1904.9|1907.4|1901.4|26
1657788300000|2022-07-14 08:45:00|1907.4|1901.4|1910.1|1904.1|1912.9|1906.9|1907.4|1901.4|25
1657788600000|2022-07-14 08:50:00|1910.4|1904.4|1910.6|1904.6|1911.1|1905.1|1909.9|1903.9|19
1657788900000|2022-07-14 08:55:00|1910.9|1904.9|1909.4|1903.4|1910.9|1904.9|1909.4|1903.4|9
1657789200000|2022-07-14 09:00:00|1909.1|1903.1|1908.6|1902.6|1909.6|1903.6|1907.6|1901.6|23
1657789500000|2022-07-14 09:05:00|1908.4|1902.4|1907.1|1901.1|1908.6|1902.6|1907.1|1901.1|10
1657789800000|2022-07-14 09:10:00|1907.4|1901.4|1909.6|1903.6|1909.6|1903.6|1907.4|1901.4|13
1657790100000|2022-07-14 09:15:00|1910.9|1904.9|1909.4|1903.4|1911.4|1905.4|1908.6|1902.6|19
1657790400000|2022-07-14 09:20:00|1909.1|1903.1|1907.9|1901.9|1909.1|1903.1|1907.4|1901.4|21
1657790700000|2022-07-14 09:25:00|1907.6|1901.6|1905.9|1899.9|1907.9|1901.9|1905.9|1899.9|24
1657791000000|2022-07-14 09:30:00|1906.6|1900.6|1905.1|1899.1|1906.9|1900.9|1904.9|1898.9|12
1657791300000|2022-07-14 09:35:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.9|1898.9|11
1657791600000|2022-07-14 09:40:00|1907.6|1901.6|1906.9|1900.9|1908.1|1902.1|1906.4|1900.4|18
1657791900000|2022-07-14 09:45:00|1906.6|1900.6|1908.4|1902.4|1909.9|1903.9|1906.6|1900.6|25
1657792200000|2022-07-14 09:50:00|1908.6|1902.6|1909.9|1903.9|1910.9|1904.9|1908.1|1902.1|19
1657792500000|2022-07-14 09:55:00|1910.1|1904.1|1909.1|1903.1|1911.4|1905.4|1908.4|1902.4|23
1657792800000|2022-07-14 10:00:00|1908.9|1902.9|1907.4|1901.4|1910.1|1904.1|1907.1|1901.1|30
1657793100000|2022-07-14 10:05:00|1907.1|1901.1|1906.4|1900.4|1907.1|1901.1|1906.4|1900.4|4
1657793400000|2022-07-14 10:10:00|1906.1|1900.1|1905.9|1899.9|1906.9|1900.9|1905.9|1899.9|10
1657793700000|2022-07-14 10:15:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|4
1657794000000|2022-07-14 10:20:00|1905.1|1899.1|1904.6|1898.6|1905.6|1899.6|1904.6|1898.6|15
1657794300000|2022-07-14 10:25:00|1904.9|1898.9|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|5
1657794600000|2022-07-14 10:30:00|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1657794900000|2022-07-14 10:35:00|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1657795200000|2022-07-14 10:40:00|1904.4|1898.4|1904.4|1898.4|1904.6|1898.6|1903.6|1897.6|18
1657795500000|2022-07-14 10:45:00|1904.6|1898.6|1904.1|1898.1|1906.1|1900.1|1903.9|1897.9|30
1657795800000|2022-07-14 10:50:00|1903.9|1897.9|1904.6|1898.6|1905.6|1899.6|1903.9|1897.9|20
1657796100000|2022-07-14 10:55:00|1904.9|1898.9|1904.4|1898.4|1904.9|1898.9|1904.4|1898.4|5
1657796400000|2022-07-14 11:00:00|1904.6|1898.6|1904.9|1898.9|1906.1|1900.1|1904.6|1898.6|16
1657796700000|2022-07-14 11:05:00|1904.6|1898.6|1904.4|1898.4|1904.6|1898.6|1904.4|1898.4|4
1657797000000|2022-07-14 11:10:00|1904.6|1898.6|1904.4|1898.4|1904.6|1898.6|1904.4|1898.4|2
1657797300000|2022-07-14 11:15:00|1904.1|1898.1|1904.4|1898.4|1906.6|1900.6|1904.1|1898.1|28
1657797600000|2022-07-14 11:20:00|1904.6|1898.6|1905.9|1899.9|1906.4|1900.4|1904.4|1898.4|12
1657797900000|2022-07-14 11:25:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|10
1657798200000|2022-07-14 11:30:00|1905.1|1899.1|1904.1|1898.1|1907.8|1901.8|1904.1|1898.1|60
1657798500000|2022-07-14 11:35:00|1903.9|1897.9|1896.1|1890.1|1903.9|1897.9|1896|1890|49
1657798800000|2022-07-14 11:40:00|1896|1890|1892.9|1886.9|1896|1890|1891.9|1885.9|35
1657799100000|2022-07-14 11:45:00|1892.6|1886.6|1879.6|1873.6|1892.6|1886.6|1879.6|1873.6|56
1657799400000|2022-07-14 11:50:00|1879.1|1873.1|1888.6|1882.6|1890|1884|1879.1|1873.1|81
1657799700000|2022-07-14 11:55:00|1888.1|1882.1|1889.1|1883.1|1891.4|1885.4|1885.4|1879.4|65
1657800000000|2022-07-14 12:00:00|1888.9|1882.9|1876.9|1870.9|1888.9|1882.9|1876.5|1870.5|61
1657800300000|2022-07-14 12:05:00|1876.6|1870.6|1875.9|1869.9|1876.9|1870.9|1874.6|1868.6|40
1657800600000|2022-07-14 12:10:00|1875.6|1869.6|1873.4|1867.4|1877.6|1871.6|1871.6|1865.6|48
1657800900000|2022-07-14 12:15:00|1872.6|1866.6|1872.6|1866.6|1874.4|1868.4|1868.6|1862.6|45
1657801200000|2022-07-14 12:20:00|1872.4|1866.4|1873.6|1867.6|1876.5|1870.5|1871.3|1865.3|65
1657801500000|2022-07-14 12:25:00|1873.9|1867.9|1874.9|1868.9|1875.6|1869.6|1873.9|1867.9|15
1657801800000|2022-07-14 12:30:00|1875.1|1869.1|1881.6|1875.6|1882.4|1876.4|1875.1|1869.1|75
1657802100000|2022-07-14 12:35:00|1880.9|1874.9|1877.1|1871.1|1881.6|1875.6|1877.1|1871.1|40
1657802400000|2022-07-14 12:40:00|1877.4|1871.4|1876.1|1870.1|1879.4|1873.4|1874.9|1868.9|45
1657802700000|2022-07-14 12:45:00|1875.9|1869.9|1875.4|1869.4|1876.4|1870.4|1874.9|1868.9|24
1657803000000|2022-07-14 12:50:00|1876.6|1870.6|1878.9|1872.9|1879.9|1873.9|1876.1|1870.1|33
1657803300000|2022-07-14 12:55:00|1878.6|1872.6|1880.3|1874.3|1882.6|1876.6|1878.4|1872.4|113
1657803600000|2022-07-14 13:00:00|1880.5|1874.5|1871.9|1865.9|1881.5|1875.5|1871.9|1865.9|171
1657803900000|2022-07-14 13:05:00|1871.6|1865.6|1867.4|1861.4|1871.6|1865.6|1865.4|1859.4|96
1657804200000|2022-07-14 13:10:00|1867.9|1861.9|1865.4|1859.4|1870.1|1864.1|1864.5|1858.5|125
1657804500000|2022-07-14 13:15:00|1865.6|1859.6|1859.9|1853.9|1867.9|1861.9|1859.9|1853.9|94
1657804800000|2022-07-14 13:20:00|1859.6|1853.6|1856.6|1850.6|1862.4|1856.4|1856.1|1850.1|98
1657805100000|2022-07-14 13:25:00|1856.4|1850.4|1848.9|1842.9|1856.4|1850.4|1848.4|1842.4|93
1657805400000|2022-07-14 13:30:00|1849.1|1843.1|1836.5|1830.5|1849.1|1843.1|1821.6|1815.6|166
1657805700000|2022-07-14 13:35:00|1836.3|1830.3|1839.9|1833.9|1842.1|1836.1|1836.1|1830.1|78
1657806000000|2022-07-14 13:40:00|1841.9|1835.9|1843.6|1837.6|1844.6|1838.6|1840.4|1834.4|59
1657806300000|2022-07-14 13:45:00|1843.9|1837.9|1837|1831|1846.1|1840.1|1833.8|1827.8|73
1657806600000|2022-07-14 13:50:00|1836.4|1830.4|1837.9|1831.9|1841.9|1835.9|1834.9|1828.9|92
1657806900000|2022-07-14 13:55:00|1837.6|1831.6|1841.4|1835.4|1842.1|1836.1|1836.4|1830.4|103
1657807200000|2022-07-14 14:00:00|1841.1|1835.1|1829.4|1823.4|1841.1|1835.1|1829.4|1823.4|70
1657807500000|2022-07-14 14:05:00|1829.5|1823.5|1803.4|1797.4|1832.6|1826.6|1800.1|1794.1|167
1657807800000|2022-07-14 14:10:00|1802.9|1796.9|1820.1|1814.1|1821.6|1815.6|1787.6|1781.6|149
1657808100000|2022-07-14 14:15:00|1819.6|1813.6|1833.6|1827.6|1834.4|1828.4|1818.6|1812.6|80
1657808400000|2022-07-14 14:20:00|1833.4|1827.4|1826.1|1820.1|1834.6|1828.6|1823.6|1817.6|103
1657808700000|2022-07-14 14:25:00|1826.4|1820.4|1826.1|1820.1|1827.1|1821.1|1825.4|1819.4|60
1657809000000|2022-07-14 14:30:00|1824.6|1818.6|1823.9|1817.9|1827.4|1821.4|1823.9|1817.9|44
1657809300000|2022-07-14 14:35:00|1823.6|1817.6|1830.1|1824.1|1830.6|1824.6|1822.9|1816.9|33
1657809600000|2022-07-14 14:40:00|1829.9|1823.9|1832.1|1826.1|1832.6|1826.6|1829.4|1823.4|37
1657809900000|2022-07-14 14:45:00|1831.9|1825.9|1836.9|1830.9|1837.9|1831.9|1830.9|1824.9|62
1657810200000|2022-07-14 14:50:00|1837.4|1831.4|1837.1|1831.1|1840.6|1834.6|1836.9|1830.9|76
1657810500000|2022-07-14 14:55:00|1836.9|1830.9|1832.4|1826.4|1836.9|1830.9|1830.9|1824.9|39
1657810800000|2022-07-14 15:00:00|1832.1|1826.1|1832.4|1826.4|1832.6|1826.6|1830.6|1824.6|59
1657811100000|2022-07-14 15:05:00|1832.1|1826.1|1835.9|1829.9|1836.4|1830.4|1830.9|1824.9|49
1657811400000|2022-07-14 15:10:00|1835.6|1829.6|1828.9|1822.9|1835.6|1829.6|1825.6|1819.6|54
1657811700000|2022-07-14 15:15:00|1829.1|1823.1|1841.1|1835.1|1841.6|1835.6|1826.6|1820.6|89
1657812000000|2022-07-14 15:20:00|1840.9|1834.9|1844.4|1838.4|1844.6|1838.6|1839.9|1833.9|58
1657812300000|2022-07-14 15:25:00|1844.9|1838.9|1841.4|1835.4|1847.9|1841.9|1841.1|1835.1|95
1657812600000|2022-07-14 15:30:00|1841.1|1835.1|1830.9|1824.9|1841.4|1835.4|1830.6|1824.6|73
1657812900000|2022-07-14 15:35:00|1830.6|1824.6|1829.6|1823.6|1832.9|1826.9|1829.1|1823.1|76
1657813200000|2022-07-14 15:40:00|1829.9|1823.9|1836.9|1830.9|1838.4|1832.4|1827.4|1821.4|151
1657813500000|2022-07-14 15:45:00|1837.1|1831.1|1839.1|1833.1|1840.9|1834.9|1837.1|1831.1|51
1657813800000|2022-07-14 15:50:00|1838.9|1832.9|1833.4|1827.4|1838.9|1832.9|1833.1|1827.1|43
1657814100000|2022-07-14 15:55:00|1833.6|1827.6|1830.6|1824.6|1833.6|1827.6|1830.6|1824.6|14
1657814400000|2022-07-14 16:00:00|1830.4|1824.4|1831.6|1825.6|1831.9|1825.9|1827.9|1821.9|61
1657814700000|2022-07-14 16:05:00|1831.9|1825.9|1833.6|1827.6|1833.6|1827.6|1831.6|1825.6|66
1657815000000|2022-07-14 16:10:00|1833.9|1827.9|1832.1|1826.1|1833.9|1827.9|1831.9|1825.9|30
1657815300000|2022-07-14 16:15:00|1832.4|1826.4|1832.6|1826.6|1832.9|1826.9|1831.6|1825.6|20
1657815600000|2022-07-14 16:20:00|1832.9|1826.9|1834.1|1828.1|1834.6|1828.6|1832.1|1826.1|75
1657815900000|2022-07-14 16:25:00|1833.9|1827.9|1834.1|1828.1|1834.6|1828.6|1833.9|1827.9|38
1657816200000|2022-07-14 16:30:00|1833.9|1827.9|1834.4|1828.4|1835.4|1829.4|1833.9|1827.9|64
1657816500000|2022-07-14 16:35:00|1834.6|1828.6|1836.4|1830.4|1836.9|1830.9|1834.1|1828.1|87
1657816800000|2022-07-14 16:40:00|1835.3|1829.3|1834.4|1828.4|1835.3|1829.3|1832.6|1826.6|128
1657817100000|2022-07-14 16:45:00|1834.1|1828.1|1833.6|1827.6|1835.6|1829.6|1833.4|1827.4|51
1657817400000|2022-07-14 16:50:00|1833.9|1827.9|1835.1|1829.1|1836.9|1830.9|1833.6|1827.6|98
1657817700000|2022-07-14 16:55:00|1835.6|1829.6|1830.9|1824.9|1836.5|1829.9|1830.9|1824.9|285
1657843200000|2022-07-15 00:00:00|1836.9|1830.9|1837.8|1831.8|1837.8|1831.8|1836.5|1830.5|13
1657843500000|2022-07-15 00:05:00|1838|1832|1837.8|1831.8|1838|1832|1837.5|1831.5|22
1657843800000|2022-07-15 00:10:00|1837.5|1831.5|1836.5|1830.5|1837.8|1831.8|1836.3|1830.3|18
1657844100000|2022-07-15 00:15:00|1836.8|1830.8|1836.5|1830.5|1836.8|1830.8|1836.5|1830.5|4
1657844400000|2022-07-15 00:20:00|1836.3|1830.3|1835.3|1829.3|1836.5|1830.5|1835.3|1829.3|36
1657844700000|2022-07-15 00:25:00|1835.8|1829.8|1834.8|1828.8|1835.8|1829.8|1833.8|1827.8|21
1657845000000|2022-07-15 00:30:00|1835|1829|1835.3|1829.3|1835.3|1829.3|1834.5|1828.5|29
1657845300000|2022-07-15 00:35:00|1835.5|1829.5|1835.5|1829.5|1835.5|1829.5|1835.5|1829.5|1
1657845600000|2022-07-15 00:40:00|1835.8|1829.8|1835.8|1829.8|1836.8|1830.8|1835.8|1829.8|8
1657845900000|2022-07-15 00:45:00|1836|1830|1836.3|1830.3|1836.3|1830.3|1835.8|1829.8|10
1657846200000|2022-07-15 00:50:00|1836|1830|1836|1830|1836.3|1830.3|1835.8|1829.8|7
1657846500000|2022-07-15 00:55:00|1835.8|1829.8|1835.8|1829.8|1836|1830|1835.8|1829.8|47
1657846800000|2022-07-15 01:00:00|1836|1830|1835.5|1829.5|1838|1832|1835.5|1829.5|33
1657847100000|2022-07-15 01:05:00|1835.3|1829.3|1836|1830|1836.5|1830.5|1834.8|1828.8|31
1657847400000|2022-07-15 01:10:00|1836.3|1830.3|1838.3|1832.3|1838.3|1832.3|1835.5|1829.5|21
1657847700000|2022-07-15 01:15:00|1838.5|1832.5|1840.5|1834.5|1841.5|1835.5|1838.3|1832.3|20
1657848000000|2022-07-15 01:20:00|1840.3|1834.3|1839.8|1833.8|1840.8|1834.8|1837.3|1831.3|50
1657848300000|2022-07-15 01:25:00|1840|1834|1839.5|1833.5|1840|1834|1837.9|1831.9|58
1657848600000|2022-07-15 01:30:00|1839.8|1833.8|1842.8|1836.8|1843|1837|1839.5|1833.5|18
1657848900000|2022-07-15 01:35:00|1843|1837|1843|1837|1843.8|1837.8|1841.8|1835.8|19
1657849200000|2022-07-15 01:40:00|1842.8|1836.8|1842.5|1836.5|1843.8|1837.8|1841.3|1835.3|36
1657849500000|2022-07-15 01:45:00|1843|1837|1844.8|1838.8|1845.3|1839.3|1842.3|1836.3|28
1657849800000|2022-07-15 01:50:00|1844.5|1838.5|1845|1839|1845.3|1839.3|1844.5|1838.5|4
1657850100000|2022-07-15 01:55:00|1845.5|1839.5|1850.3|1844.3|1850.3|1844.3|1845.5|1839.5|16
1657850400000|2022-07-15 02:00:00|1850|1844|1850|1844|1851|1845|1848.3|1842.3|27
1657850700000|2022-07-15 02:05:00|1850.3|1844.3|1850.3|1844.3|1851.3|1845.3|1849.1|1843.1|20
1657851000000|2022-07-15 02:10:00|1850.5|1844.5|1850.5|1844.5|1850.8|1844.8|1850.5|1844.5|5
1657851300000|2022-07-15 02:15:00|1850.3|1844.3|1850.8|1844.8|1850.8|1844.8|1850|1844|5
1657851600000|2022-07-15 02:20:00|1851|1845|1850.8|1844.8|1851|1845|1850.8|1844.8|2
1657852200000|2022-07-15 02:30:00|1850.5|1844.5|1846|1840|1850.5|1844.5|1845.8|1839.8|22
1657852500000|2022-07-15 02:35:00|1846.3|1840.3|1846.3|1840.3|1847.3|1841.3|1846|1840|59
1657852800000|2022-07-15 02:40:00|1846.5|1840.5|1850|1844|1850.3|1844.3|1846.3|1840.3|91
1657853100000|2022-07-15 02:45:00|1850.3|1844.3|1850.3|1844.3|1851.3|1845.3|1850|1844|33
1657853400000|2022-07-15 02:50:00|1850.5|1844.5|1849|1843|1850.5|1844.5|1849|1843|44
1657853700000|2022-07-15 02:55:00|1849.5|1843.5|1850.3|1844.3|1851.8|1845.8|1849.5|1843.5|23
1657854000000|2022-07-15 03:00:00|1850.5|1844.5|1852.8|1846.8|1853.4|1847.4|1850.5|1844.5|26
1657854300000|2022-07-15 03:05:00|1852|1846|1851|1845|1852.8|1846.8|1851|1845|43
1657854600000|2022-07-15 03:10:00|1851.3|1845.3|1849.5|1843.5|1851.3|1845.3|1848.8|1842.8|105
1657854900000|2022-07-15 03:15:00|1849.8|1843.8|1852.5|1846.5|1853.3|1847.3|1849.5|1843.5|44
1657855200000|2022-07-15 03:20:00|1852.3|1846.3|1847.8|1841.8|1852.5|1846.5|1847.8|1841.8|120
1657855500000|2022-07-15 03:25:00|1848|1842|1845.3|1839.3|1848|1842|1844.5|1838.5|74
1657855800000|2022-07-15 03:30:00|1844.8|1838.8|1841|1835|1844.8|1838.8|1839.8|1833.8|37
1657856100000|2022-07-15 03:35:00|1840.8|1834.8|1841|1835|1841|1835|1840.8|1834.8|34
1657856400000|2022-07-15 03:40:00|1840.8|1834.8|1842|1836|1842.5|1836.5|1840.8|1834.8|20
1657856700000|2022-07-15 03:45:00|1841.8|1835.8|1838.5|1832.5|1842|1836|1838.3|1832.3|14
1657857000000|2022-07-15 03:50:00|1838.8|1832.8|1838.8|1832.8|1838.8|1832.8|1838.5|1832.5|5
1657857300000|2022-07-15 03:55:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1839|1833|9
1657857900000|2022-07-15 04:05:00|1839.3|1833.3|1839.3|1833.3|1839.5|1833.5|1839.3|1833.3|7
1657858200000|2022-07-15 04:10:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839|1833|10
1657858500000|2022-07-15 04:15:00|1839.3|1833.3|1839.5|1833.5|1839.5|1833.5|1839|1833|10
1657858800000|2022-07-15 04:20:00|1839|1833|1837.3|1831.3|1839.5|1833.5|1835|1829|24
1657859100000|2022-07-15 04:25:00|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1837.8|1831.8|1
1657859400000|2022-07-15 04:30:00|1838|1832|1837.8|1831.8|1838.8|1832.8|1837.8|1831.8|43
1657859700000|2022-07-15 04:35:00|1837.5|1831.5|1837.8|1831.8|1837.8|1831.8|1837.5|1831.5|2
1657860000000|2022-07-15 04:40:00|1838|1832|1838|1832|1838.3|1832.3|1837.3|1831.3|23
1657860300000|2022-07-15 04:45:00|1838.5|1832.5|1839.8|1833.8|1839.8|1833.8|1838.5|1832.5|3
1657860600000|2022-07-15 04:50:00|1840.3|1834.3|1839.3|1833.3|1840.3|1834.3|1839.3|1833.3|6
1657860900000|2022-07-15 04:55:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1
1657861200000|2022-07-15 05:00:00|1840.5|1834.5|1838.3|1832.3|1841|1835|1837.8|1831.8|24
1657861500000|2022-07-15 05:05:00|1838|1832|1837.3|1831.3|1838|1832|1834.3|1828.3|23
1657861800000|2022-07-15 05:10:00|1837.5|1831.5|1840.8|1834.8|1841.3|1835.3|1837.5|1831.5|26
1657862100000|2022-07-15 05:15:00|1841|1835|1837.3|1831.3|1841|1835|1836.8|1830.8|16
1657862400000|2022-07-15 05:20:00|1837.5|1831.5|1837.3|1831.3|1837.5|1831.5|1837|1831|30
1657862700000|2022-07-15 05:25:00|1837.5|1831.5|1840|1834|1840.5|1834.5|1837|1831|18
1657863000000|2022-07-15 05:30:00|1839.8|1833.8|1840.3|1834.3|1841|1835|1839.8|1833.8|32
1657863300000|2022-07-15 05:35:00|1840.5|1834.5|1842|1836|1844.5|1838.5|1840|1834|62
1657863600000|2022-07-15 05:40:00|1842.3|1836.3|1842.3|1836.3|1842.8|1836.8|1841.8|1835.8|35
1657863900000|2022-07-15 05:45:00|1842|1836|1844.3|1838.3|1844.5|1838.5|1842|1836|90
1657864200000|2022-07-15 05:50:00|1844.5|1838.5|1846.3|1840.3|1848|1842|1844.5|1838.5|17
1657864500000|2022-07-15 05:55:00|1846.5|1840.5|1848.5|1842.5|1848.5|1842.5|1846.5|1840.5|15
1657864800000|2022-07-15 06:00:00|1849.3|1843.3|1849.3|1843.3|1849.5|1843.5|1849|1843|9
1657865100000|2022-07-15 06:05:00|1849.5|1843.5|1847|1841|1849.5|1843.5|1846|1840|46
1657865400000|2022-07-15 06:10:00|1847.3|1841.3|1846.3|1840.3|1848.5|1842.5|1846.3|1840.3|133
1657865700000|2022-07-15 06:15:00|1846.5|1840.5|1847|1841|1847.5|1841.5|1846.3|1840.3|60
1657866000000|2022-07-15 06:20:00|1847.3|1841.3|1844|1838|1847.3|1841.3|1844|1838|7
1657866300000|2022-07-15 06:25:00|1843.8|1837.8|1842|1836|1843.8|1837.8|1839.3|1833.3|47
1657866600000|2022-07-15 06:30:00|1841.8|1835.8|1839.5|1833.5|1843|1837|1838.8|1832.8|43
1657866900000|2022-07-15 06:35:00|1839|1833|1833|1827|1839|1833|1832|1826|38
1657867200000|2022-07-15 06:40:00|1834|1828|1833.3|1827.3|1836.3|1830.3|1833|1827|60
1657867500000|2022-07-15 06:45:00|1833|1827|1834|1828|1834.8|1828.8|1831.8|1825.8|56
1657867800000|2022-07-15 06:50:00|1834.3|1828.3|1835.8|1829.8|1837|1831|1832.3|1826.3|57
1657868100000|2022-07-15 06:55:00|1836|1830|1834.6|1828.6|1836.4|1830.4|1832.6|1826.6|60
1657868400000|2022-07-15 07:00:00|1834.4|1828.4|1846.1|1840.1|1846.8|1840.8|1832.6|1826.6|83
1657868700000|2022-07-15 07:05:00|1846.4|1840.4|1845.6|1839.6|1847.6|1841.6|1841.8|1835.8|34
1657869000000|2022-07-15 07:10:00|1845.9|1839.9|1851.4|1845.4|1851.6|1845.6|1845.9|1839.9|24
1657869300000|2022-07-15 07:15:00|1851.6|1845.6|1849.6|1843.6|1851.6|1845.6|1847.4|1841.4|37
1657869600000|2022-07-15 07:20:00|1850.1|1844.1|1856.5|1850.5|1860.5|1854.5|1848.1|1842.1|61
1657869900000|2022-07-15 07:25:00|1856.8|1850.8|1862.4|1856.4|1865.4|1859.4|1856.8|1850.8|44
1657870200000|2022-07-15 07:30:00|1861.9|1855.9|1862.4|1856.4|1863.6|1857.6|1859.1|1853.1|25
1657870500000|2022-07-15 07:35:00|1862.6|1856.6|1876.1|1870.1|1878.8|1872.8|1862.6|1856.6|59
1657870800000|2022-07-15 07:40:00|1875.9|1869.9|1871.6|1865.6|1875.9|1869.9|1871.6|1865.6|22
1657871100000|2022-07-15 07:45:00|1870.4|1864.4|1867.6|1861.6|1870.6|1864.6|1866.1|1860.1|37
1657871400000|2022-07-15 07:50:00|1869.1|1863.1|1870.6|1864.6|1870.6|1864.6|1868.1|1862.1|11
1657871700000|2022-07-15 07:55:00|1870.4|1864.4|1870.4|1864.4|1872.6|1866.6|1867.9|1861.9|36
1657872000000|2022-07-15 08:00:00|1870.1|1864.1|1869.4|1863.4|1870.1|1864.1|1868.4|1862.4|20
1657872300000|2022-07-15 08:05:00|1869.6|1863.6|1875.1|1869.1|1875.4|1869.4|1869.6|1863.6|28
1657872600000|2022-07-15 08:10:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1873.6|1867.6|10
1657872900000|2022-07-15 08:15:00|1874.9|1868.9|1874.6|1868.6|1875.4|1869.4|1873.6|1867.6|17
1657873200000|2022-07-15 08:20:00|1874.9|1868.9|1877.1|1871.1|1877.1|1871.1|1874.4|1868.4|14
1657873500000|2022-07-15 08:25:00|1876.6|1870.6|1876.9|1870.9|1877.4|1871.4|1874.4|1868.4|19
1657873800000|2022-07-15 08:30:00|1876.6|1870.6|1874.1|1868.1|1876.9|1870.9|1873.6|1867.6|20
1657874100000|2022-07-15 08:35:00|1874.4|1868.4|1876.1|1870.1|1876.4|1870.4|1874.4|1868.4|6
1657874400000|2022-07-15 08:40:00|1875.9|1869.9|1874.9|1868.9|1876.4|1870.4|1873.9|1867.9|27
1657874700000|2022-07-15 08:45:00|1875.1|1869.1|1879.1|1873.1|1880.1|1874.1|1874.6|1868.6|25
1657875000000|2022-07-15 08:50:00|1879.4|1873.4|1882.1|1876.1|1882.4|1876.4|1876.4|1870.4|37
1657875300000|2022-07-15 08:55:00|1882.4|1876.4|1878.9|1872.9|1882.4|1876.4|1875.6|1869.6|32
1657875600000|2022-07-15 09:00:00|1879.1|1873.1|1879.1|1873.1|1879.6|1873.6|1876.6|1870.6|23
1657875900000|2022-07-15 09:05:00|1879.4|1873.4|1881.1|1875.1|1881.1|1875.1|1877.9|1871.9|22
1657876200000|2022-07-15 09:10:00|1881.6|1875.6|1881.9|1875.9|1882.1|1876.1|1880.4|1874.4|18
1657876500000|2022-07-15 09:15:00|1882.1|1876.1|1882.6|1876.6|1882.6|1876.6|1882.1|1876.1|9
1657876800000|2022-07-15 09:20:00|1881.1|1875.1|1882.9|1876.9|1882.9|1876.9|1881.1|1875.1|13
1657877100000|2022-07-15 09:25:00|1883.1|1877.1|1884.1|1878.1|1885.4|1879.4|1883.1|1877.1|13
1657877400000|2022-07-15 09:30:00|1884.4|1878.4|1885.6|1879.6|1887.6|1881.6|1884.4|1878.4|16
1657877700000|2022-07-15 09:35:00|1885.1|1879.1|1886.6|1880.6|1886.6|1880.6|1883.4|1877.4|20
1657878000000|2022-07-15 09:40:00|1886.9|1880.9|1886.4|1880.4|1887.4|1881.4|1885.1|1879.1|24
1657878300000|2022-07-15 09:45:00|1886.6|1880.6|1887.1|1881.1|1887.1|1881.1|1886.4|1880.4|5
1657878900000|2022-07-15 09:55:00|1886.9|1880.9|1887.9|1881.9|1888.4|1882.4|1885.4|1879.4|21
1657879200000|2022-07-15 10:00:00|1888.1|1882.1|1887.9|1881.9|1890.9|1884.9|1887.4|1881.4|15
1657879500000|2022-07-15 10:05:00|1887.6|1881.6|1888.4|1882.4|1889.6|1883.6|1887.6|1881.6|16
1657879800000|2022-07-15 10:10:00|1888.9|1882.9|1898.4|1892.4|1899.4|1893.4|1888.9|1882.9|34
1657880100000|2022-07-15 10:15:00|1898.1|1892.1|1891.6|1885.6|1898.1|1892.1|1891.1|1885.1|40
1657880400000|2022-07-15 10:20:00|1891.9|1885.9|1893.9|1887.9|1894.6|1888.6|1891.4|1885.4|18
1657880700000|2022-07-15 10:25:00|1893.6|1887.6|1898.1|1892.1|1898.1|1892.1|1892.6|1886.6|17
1657881000000|2022-07-15 10:30:00|1899.4|1893.4|1898.6|1892.6|1899.6|1893.6|1898.1|1892.1|12
1657881300000|2022-07-15 10:35:00|1898.9|1892.9|1897.9|1891.9|1898.9|1892.9|1897.1|1891.1|15
1657881600000|2022-07-15 10:40:00|1898.1|1892.1|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|9
1657881900000|2022-07-15 10:45:00|1897.9|1891.9|1899.6|1893.6|1902.4|1896.4|1897.9|1891.9|20
1657882200000|2022-07-15 10:50:00|1899.4|1893.4|1897.4|1891.4|1899.6|1893.6|1897.4|1891.4|10
1657882500000|2022-07-15 10:55:00|1896.9|1890.9|1898.6|1892.6|1898.9|1892.9|1896.4|1890.4|23
1657882800000|2022-07-15 11:00:00|1898.9|1892.9|1901.9|1895.9|1901.9|1895.9|1898.9|1892.9|12
1657883100000|2022-07-15 11:05:00|1902.1|1896.1|1906.6|1900.6|1907|1901|1901.9|1895.9|11
1657883400000|2022-07-15 11:10:00|1906.8|1900.8|1906.4|1900.4|1908.6|1902.6|1905.5|1899.5|28
1657883700000|2022-07-15 11:15:00|1906.1|1900.1|1898.6|1892.6|1906.1|1900.1|1898.6|1892.6|45
1657884000000|2022-07-15 11:20:00|1897.9|1891.9|1893.6|1887.6|1900.4|1894.4|1893.1|1887.1|43
1657884300000|2022-07-15 11:25:00|1893.4|1887.4|1891.4|1885.4|1895.1|1889.1|1891.1|1885.1|21
1657884600000|2022-07-15 11:30:00|1891.6|1885.6|1897.1|1891.1|1900.9|1894.9|1890.1|1884.1|73
1657884900000|2022-07-15 11:35:00|1897|1891|1897.6|1891.6|1902.6|1896.6|1896.6|1890.6|47
1657885200000|2022-07-15 11:40:00|1897.4|1891.4|1897.4|1891.4|1900.9|1894.9|1896.6|1890.6|40
1657885500000|2022-07-15 11:45:00|1897.6|1891.6|1903.8|1897.8|1903.8|1897.8|1896.9|1890.9|54
1657885800000|2022-07-15 11:50:00|1903.5|1897.5|1899.9|1893.9|1904.6|1898.6|1899.6|1893.6|68
1657886100000|2022-07-15 11:55:00|1900.1|1894.1|1903.1|1897.1|1904.8|1898.8|1897.9|1891.9|57
1657886400000|2022-07-15 12:00:00|1903.4|1897.4|1904.1|1898.1|1906.9|1900.9|1902.9|1896.9|29
1657886700000|2022-07-15 12:05:00|1903.4|1897.4|1903.6|1897.6|1905.6|1899.6|1900.6|1894.6|54
1657887000000|2022-07-15 12:10:00|1903.9|1897.9|1904.9|1898.9|1906.6|1900.6|1903.6|1897.6|48
1657887300000|2022-07-15 12:15:00|1904.4|1898.4|1906.9|1900.9|1906.9|1900.9|1904.4|1898.4|17
1657887600000|2022-07-15 12:20:00|1906.6|1900.6|1907.6|1901.6|1908.1|1902.1|1903.9|1897.9|46
1657887900000|2022-07-15 12:25:00|1907.9|1901.9|1907.9|1901.9|1910.6|1904.6|1906.9|1900.9|53
1657888200000|2022-07-15 12:30:00|1907.6|1901.6|1901.1|1895.1|1907.6|1901.6|1900.1|1894.1|128
1657888500000|2022-07-15 12:35:00|1901.4|1895.4|1904.1|1898.1|1909.6|1903.6|1901.4|1895.4|101
1657888800000|2022-07-15 12:40:00|1903.9|1897.9|1906.1|1900.1|1906.4|1900.4|1903.6|1897.6|70
1657889100000|2022-07-15 12:45:00|1906.4|1900.4|1906.9|1900.9|1907.4|1901.4|1904.1|1898.1|77
1657889400000|2022-07-15 12:50:00|1906.6|1900.6|1906.6|1900.6|1908.9|1902.9|1905.6|1899.6|50
1657889700000|2022-07-15 12:55:00|1906.4|1900.4|1900.1|1894.1|1908.1|1902.1|1898.4|1892.4|79
1657890000000|2022-07-15 13:00:00|1899.9|1893.9|1906.6|1900.6|1914.3|1908.3|1897|1891|283
1657890300000|2022-07-15 13:05:00|1907.9|1901.9|1914.4|1908.4|1921.3|1915.3|1907.9|1901.9|204
1657890600000|2022-07-15 13:10:00|1914.6|1908.6|1924.6|1918.6|1924.9|1918.9|1914.1|1908.1|94
1657890900000|2022-07-15 13:15:00|1924.9|1918.9|1924.1|1918.1|1926.4|1920.4|1921.1|1915.1|140
1657891200000|2022-07-15 13:20:00|1923.9|1917.9|1914.9|1908.9|1924.1|1918.1|1912.9|1906.9|71
1657891500000|2022-07-15 13:25:00|1916.6|1910.6|1920.6|1914.6|1921.6|1915.6|1916.4|1910.4|41
1657891800000|2022-07-15 13:30:00|1920.9|1914.9|1918.9|1912.9|1921.1|1915.1|1913.4|1907.4|126
1657892100000|2022-07-15 13:35:00|1919.1|1913.1|1913.4|1907.4|1919.1|1913.1|1912.9|1906.9|24
1657892400000|2022-07-15 13:40:00|1913.6|1907.6|1912.1|1906.1|1915.6|1909.6|1911.6|1905.6|95
1657892700000|2022-07-15 13:45:00|1911.9|1905.9|1913.9|1907.9|1915.9|1909.9|1911.4|1905.4|58
1657893000000|2022-07-15 13:50:00|1914.1|1908.1|1914.1|1908.1|1914.6|1908.6|1913.1|1907.1|42
1657893300000|2022-07-15 13:55:00|1913.9|1907.9|1914.9|1908.9|1915.1|1909.1|1913.6|1907.6|91
1657893600000|2022-07-15 14:00:00|1914.6|1908.6|1917.1|1911.1|1919.4|1913.4|1914.6|1908.6|145
1657893900000|2022-07-15 14:05:00|1917.9|1911.9|1919.4|1913.4|1919.4|1913.4|1917.1|1911.1|36
1657894200000|2022-07-15 14:10:00|1919.1|1913.1|1920.6|1914.6|1923.9|1917.9|1919.1|1913.1|52
1657894500000|2022-07-15 14:15:00|1921.6|1915.6|1920.9|1914.9|1925.4|1919.4|1920.9|1914.9|64
1657894800000|2022-07-15 14:20:00|1921.1|1915.1|1923.6|1917.6|1924.6|1918.6|1921.1|1915.1|26
1657895100000|2022-07-15 14:25:00|1924.4|1918.4|1926.6|1920.6|1927.1|1921.1|1923.4|1917.4|57
1657895400000|2022-07-15 14:30:00|1927.1|1921.1|1930.9|1924.9|1934.5|1928.5|1926.4|1920.4|79
1657895700000|2022-07-15 14:35:00|1930.6|1924.6|1932.6|1926.6|1933.9|1927.9|1930.6|1924.6|47
1657896000000|2022-07-15 14:40:00|1932.9|1926.9|1941.1|1935.1|1941.4|1935.4|1932.6|1926.6|73
1657896300000|2022-07-15 14:45:00|1940.9|1934.9|1937.9|1931.9|1941.4|1935.4|1936.9|1930.9|55
1657896600000|2022-07-15 14:50:00|1938.9|1932.9|1938.4|1932.4|1942.1|1936.1|1935.1|1929.1|80
1657896900000|2022-07-15 14:55:00|1938.1|1932.1|1942.9|1936.9|1944.4|1938.4|1937.9|1931.9|166
1657897200000|2022-07-15 15:00:00|1943.1|1937.1|1942.6|1936.6|1946.4|1940.4|1941.4|1935.4|294
1657897500000|2022-07-15 15:05:00|1942.4|1936.4|1939.9|1933.9|1944.1|1938.1|1939.4|1933.4|91
1657897800000|2022-07-15 15:10:00|1939.6|1933.6|1949.4|1943.4|1949.4|1943.4|1937.1|1931.1|103
1657898100000|2022-07-15 15:15:00|1949.1|1943.1|1945.9|1939.9|1954.1|1948.1|1942|1936|267
1657898400000|2022-07-15 15:20:00|1945.6|1939.6|1944.1|1938.1|1946.1|1940.1|1942.6|1936.6|110
1657898700000|2022-07-15 15:25:00|1943.9|1937.9|1944.6|1938.6|1945.4|1939.4|1943.4|1937.4|72
1657899000000|2022-07-15 15:30:00|1944.9|1938.9|1942.6|1936.6|1945.4|1939.4|1942.6|1936.6|75
1657899300000|2022-07-15 15:35:00|1943.4|1937.4|1940.6|1934.6|1944.1|1938.1|1939.9|1933.9|40
1657899600000|2022-07-15 15:40:00|1940.9|1934.9|1938.4|1932.4|1942.1|1936.1|1936.4|1930.4|68
1657899900000|2022-07-15 15:45:00|1937.9|1931.9|1938.4|1932.4|1938.4|1932.4|1935.6|1929.6|43
1657900200000|2022-07-15 15:50:00|1939.4|1933.4|1933.6|1927.6|1939.6|1933.6|1932.6|1926.6|54
1657900500000|2022-07-15 15:55:00|1933.4|1927.4|1938.6|1932.6|1939.1|1933.1|1932.9|1926.9|43
1657900800000|2022-07-15 16:00:00|1938.9|1932.9|1936.6|1930.6|1938.9|1932.9|1933.9|1927.9|84
1657901100000|2022-07-15 16:05:00|1936.4|1930.4|1934.6|1928.6|1936.4|1930.4|1933.6|1927.6|110
1657901400000|2022-07-15 16:10:00|1934.9|1928.9|1936.4|1930.4|1936.4|1930.4|1934.9|1928.9|449
1657901700000|2022-07-15 16:15:00|1936.1|1930.1|1934.1|1928.1|1936.4|1930.4|1933.6|1927.6|21
1657902000000|2022-07-15 16:20:00|1934.4|1928.4|1935.4|1929.4|1935.9|1929.9|1934.4|1928.4|37
1657902300000|2022-07-15 16:25:00|1934.9|1928.9|1936.6|1930.6|1936.9|1930.9|1934.1|1928.1|107
1657902600000|2022-07-15 16:30:00|1936.4|1930.4|1935.6|1929.6|1936.9|1930.9|1933.9|1927.9|88
1657902900000|2022-07-15 16:35:00|1935.9|1929.9|1935.8|1929.8|1937.3|1931.3|1934.3|1928.3|151
1657903200000|2022-07-15 16:40:00|1935.5|1929.5|1936.9|1930.9|1937.4|1931.4|1934.1|1928.1|81
1657903500000|2022-07-15 16:45:00|1936.6|1930.6|1936.9|1930.9|1937.9|1931.9|1936.1|1930.1|53
1657903800000|2022-07-15 16:50:00|1936.6|1930.6|1936.1|1930.1|1937.9|1931.9|1935.1|1929.1|38
1657904100000|2022-07-15 16:55:00|1936.4|1930.4|1940.1|1934.1|1941|1935|1935.5|1929.5|95
1658102400000|2022-07-18 00:00:00|1949.3|1930.5|1942.5|1936.5|1949.3|1936.5|1942.5|1930.5|2
1658102700000|2022-07-18 00:05:00|1943.5|1937.5|1944.5|1938.5|1945.3|1939.3|1943.5|1937.5|9
1658103000000|2022-07-18 00:10:00|1945.5|1939.5|1942.3|1936.3|1945.5|1939.5|1940.4|1934.4|39
1658103300000|2022-07-18 00:15:00|1942.5|1936.5|1943.8|1937.8|1944|1938|1942.3|1936.3|13
1658103600000|2022-07-18 00:20:00|1944|1938|1944.3|1938.3|1944.3|1938.3|1944|1938|4
1658103900000|2022-07-18 00:25:00|1944|1938|1944|1938|1944.3|1938.3|1944|1938|5
1658104200000|2022-07-18 00:30:00|1944.3|1938.3|1944.5|1938.5|1945|1939|1944.3|1938.3|8
1658104500000|2022-07-18 00:35:00|1944|1938|1944.5|1938.5|1944.8|1938.8|1943|1937|16
1658105100000|2022-07-18 00:45:00|1944.3|1938.3|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|28
1658105400000|2022-07-18 00:50:00|1943.8|1937.8|1943.8|1937.8|1944|1938|1942.8|1936.8|23
1658105700000|2022-07-18 00:55:00|1944|1938|1944|1938|1945|1939|1944|1938|6
1658106000000|2022-07-18 01:00:00|1943.8|1937.8|1947.5|1941.5|1947.8|1941.8|1942|1936|163
1658106300000|2022-07-18 01:05:00|1947.3|1941.3|1951|1945|1951.5|1945.5|1947|1941|85
1658106600000|2022-07-18 01:10:00|1950.8|1944.8|1945.8|1939.8|1951.3|1945.3|1945.5|1939.5|105
1658106900000|2022-07-18 01:15:00|1946|1940|1949.5|1943.5|1950.3|1944.3|1945.8|1939.8|98
1658107200000|2022-07-18 01:20:00|1949.8|1943.8|1947|1941|1949.8|1943.8|1946.3|1940.3|78
1658107500000|2022-07-18 01:25:00|1946.5|1940.5|1946.3|1940.3|1948.5|1942.5|1946.3|1940.3|58
1658107800000|2022-07-18 01:30:00|1946.5|1940.5|1945|1939|1947|1941|1941.6|1935.6|95
1658108100000|2022-07-18 01:35:00|1945.5|1939.5|1945.3|1939.3|1946.8|1940.8|1945|1939|74
1658108400000|2022-07-18 01:40:00|1945.5|1939.5|1943|1937|1945.8|1939.8|1941.8|1935.8|78
1658108700000|2022-07-18 01:45:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1939.8|1933.8|73
1658109000000|2022-07-18 01:50:00|1941.8|1935.8|1945.3|1939.3|1945.8|1939.8|1939.8|1933.8|160
1658109300000|2022-07-18 01:55:00|1945.5|1939.5|1945|1939|1945.8|1939.8|1944.8|1938.8|53
1658109600000|2022-07-18 02:00:00|1945.3|1939.3|1945.5|1939.5|1946|1940|1945|1939|54
1658109900000|2022-07-18 02:05:00|1945.3|1939.3|1943.8|1937.8|1945.5|1939.5|1943.8|1937.8|28
1658110200000|2022-07-18 02:10:00|1944|1938|1941.8|1935.8|1944.8|1938.8|1940.8|1934.8|105
1658110500000|2022-07-18 02:15:00|1942.3|1936.3|1944.5|1938.5|1944.8|1938.8|1941.8|1935.8|10
1658110800000|2022-07-18 02:20:00|1944.8|1938.8|1945|1939|1945|1939|1944.8|1938.8|2
1658111100000|2022-07-18 02:25:00|1945.3|1939.3|1945.3|1939.3|1945.5|1939.5|1945|1939|7
1658111400000|2022-07-18 02:30:00|1945|1939|1945|1939|1945.3|1939.3|1944.8|1938.8|15
1658111700000|2022-07-18 02:35:00|1944.8|1938.8|1943.8|1937.8|1945|1939|1943.5|1937.5|14
1658112000000|2022-07-18 02:40:00|1943.5|1937.5|1944.3|1938.3|1944.8|1938.8|1940.3|1934.3|80
1658112300000|2022-07-18 02:45:00|1944.5|1938.5|1945.3|1939.3|1946|1940|1944|1938|99
1658112600000|2022-07-18 02:50:00|1945.5|1939.5|1946.8|1940.8|1947.3|1941.3|1945.3|1939.3|31
1658112900000|2022-07-18 02:55:00|1947|1941|1947.5|1941.5|1947.8|1941.8|1946.5|1940.5|26
1658113200000|2022-07-18 03:00:00|1947.8|1941.8|1948.3|1942.3|1948.5|1942.5|1947.8|1941.8|55
1658113500000|2022-07-18 03:05:00|1948|1942|1949.5|1943.5|1949.8|1943.8|1947.3|1941.3|68
1658113800000|2022-07-18 03:10:00|1949.8|1943.8|1959.8|1953.8|1960.3|1954.3|1949.5|1943.5|50
1658114100000|2022-07-18 03:15:00|1959.5|1953.5|1960.3|1954.3|1960.5|1954.5|1959.5|1953.5|23
1658114400000|2022-07-18 03:20:00|1960|1954|1961.3|1955.3|1961.3|1955.3|1960|1954|10
1658114700000|2022-07-18 03:25:00|1960.5|1954.5|1959.3|1953.3|1960.5|1954.5|1959.3|1953.3|52
1658115000000|2022-07-18 03:30:00|1959.5|1953.5|1959.5|1953.5|1960.3|1954.3|1959.3|1953.3|22
1658115300000|2022-07-18 03:35:00|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1958.5|1952.5|3
1658116200000|2022-07-18 03:50:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|34
1658116500000|2022-07-18 03:55:00|1958.5|1952.5|1959|1953|1959|1953|1958.5|1952.5|10
1658116800000|2022-07-18 04:00:00|1958.8|1952.8|1950|1944|1959|1953|1949|1943|157
1658117100000|2022-07-18 04:05:00|1949.8|1943.8|1949.8|1943.8|1950|1944|1949.8|1943.8|3
1658117700000|2022-07-18 04:15:00|1949.5|1943.5|1948|1942|1949.8|1943.8|1948|1942|3
1658118300000|2022-07-18 04:25:00|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948|1942|3
1658118600000|2022-07-18 04:30:00|1948.5|1942.5|1949.3|1943.3|1949.3|1943.3|1948.5|1942.5|2
1658118900000|2022-07-18 04:35:00|1949.5|1943.5|1951|1945|1951.3|1945.3|1949.5|1943.5|15
1658119200000|2022-07-18 04:40:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1658119500000|2022-07-18 04:45:00|1950.5|1944.5|1951.8|1945.8|1951.8|1945.8|1950.5|1944.5|16
1658119800000|2022-07-18 04:50:00|1951.5|1945.5|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|8
1658120100000|2022-07-18 04:55:00|1951|1945|1950.8|1944.8|1951.3|1945.3|1950.8|1944.8|6
1658120400000|2022-07-18 05:00:00|1950.5|1944.5|1949.8|1943.8|1951|1945|1949.8|1943.8|9
1658120700000|2022-07-18 05:05:00|1949.3|1943.3|1948.3|1942.3|1949.3|1943.3|1948.3|1942.3|5
1658121000000|2022-07-18 05:10:00|1948|1942|1948|1942|1948|1942|1948|1942|1
1658121300000|2022-07-18 05:15:00|1948.5|1942.5|1949.8|1943.8|1950.3|1944.3|1948.5|1942.5|6
1658121600000|2022-07-18 05:20:00|1950|1944|1953|1947|1953|1947|1950|1944|6
1658121900000|2022-07-18 05:25:00|1953.3|1947.3|1954.5|1948.5|1954.8|1948.8|1953.3|1947.3|25
1658122200000|2022-07-18 05:30:00|1954.3|1948.3|1958.8|1952.8|1958.8|1952.8|1954|1948|50
1658122500000|2022-07-18 05:35:00|1958.5|1952.5|1968|1962|1969.8|1963.8|1958.3|1952.3|59
1658122800000|2022-07-18 05:40:00|1968.3|1962.3|1966.5|1960.5|1968.3|1962.3|1966.5|1960.5|21
1658123100000|2022-07-18 05:45:00|1966|1960|1965.3|1959.3|1966|1960|1963.5|1957.5|38
1658123400000|2022-07-18 05:50:00|1965.5|1959.5|1963|1957|1965.8|1959.8|1962.5|1956.5|25
1658123700000|2022-07-18 05:55:00|1963.3|1957.3|1959.3|1953.3|1963.3|1957.3|1959.3|1953.3|8
1658124000000|2022-07-18 06:00:00|1959|1953|1956|1950|1959|1953|1956|1950|21
1658124300000|2022-07-18 06:05:00|1956.3|1950.3|1957.5|1951.5|1957.5|1951.5|1955.8|1949.8|28
1658124600000|2022-07-18 06:10:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.5|1952.5|56
1658124900000|2022-07-18 06:15:00|1959|1953|1961.3|1955.3|1961.8|1955.8|1959|1953|22
1658125200000|2022-07-18 06:20:00|1961|1955|1961.5|1955.5|1961.5|1955.5|1961|1955|33
1658125500000|2022-07-18 06:25:00|1961.3|1955.3|1961.8|1955.8|1961.8|1955.8|1961.3|1955.3|47
1658125800000|2022-07-18 06:30:00|1961.3|1955.3|1960.5|1954.5|1962.3|1956.3|1959.3|1953.3|32
1658126100000|2022-07-18 06:35:00|1960.8|1954.8|1962|1956|1963.5|1957.5|1958.8|1952.8|33
1658126400000|2022-07-18 06:40:00|1961.8|1955.8|1962|1956|1963|1957|1961.3|1955.3|13
1658126700000|2022-07-18 06:45:00|1961.8|1955.8|1957.3|1951.3|1962.3|1956.3|1957|1951|36
1658127000000|2022-07-18 06:50:00|1957.5|1951.5|1955.5|1949.5|1959.3|1953.3|1955.3|1949.3|70
1658127300000|2022-07-18 06:55:00|1955|1949|1957.6|1951.6|1959.1|1953.1|1954.4|1948.4|96
1658127600000|2022-07-18 07:00:00|1957.4|1951.4|1966.4|1960.4|1971.3|1965.3|1954.1|1948.1|86
1658127900000|2022-07-18 07:05:00|1966.6|1960.6|1963.3|1957.3|1967|1961|1960.1|1954.1|49
1658128200000|2022-07-18 07:10:00|1963.4|1957.4|1962.9|1956.9|1965.9|1959.9|1962.6|1956.6|16
1658128500000|2022-07-18 07:15:00|1963.1|1957.1|1967.1|1961.1|1967.1|1961.1|1963.1|1957.1|14
1658128800000|2022-07-18 07:20:00|1967.6|1961.6|1979.9|1973.9|1979.9|1973.9|1967.6|1961.6|51
1658129100000|2022-07-18 07:25:00|1980.1|1974.1|1979.6|1973.6|1980.9|1974.9|1977.9|1971.9|18
1658129400000|2022-07-18 07:30:00|1979.4|1973.4|1979.9|1973.9|1981.1|1975.1|1977.9|1971.9|16
1658129700000|2022-07-18 07:35:00|1980.1|1974.1|1984.4|1978.4|1986.4|1980.4|1980.1|1974.1|28
1658130000000|2022-07-18 07:40:00|1984.1|1978.1|1982.4|1976.4|1984.9|1978.9|1982.1|1976.1|16
1658130300000|2022-07-18 07:45:00|1979.9|1973.9|1974.4|1968.4|1979.9|1973.9|1972.6|1966.6|36
1658130600000|2022-07-18 07:50:00|1974.6|1968.6|1975.9|1969.9|1975.9|1969.9|1974.4|1968.4|14
1658130900000|2022-07-18 07:55:00|1976.1|1970.1|1977.6|1971.6|1977.6|1971.6|1976.1|1970.1|13
1658131200000|2022-07-18 08:00:00|1977.4|1971.4|1975.4|1969.4|1977.9|1971.9|1974.9|1968.9|15
1658131500000|2022-07-18 08:05:00|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1658131800000|2022-07-18 08:10:00|1975.1|1969.1|1977.9|1971.9|1978.4|1972.4|1975.1|1969.1|18
1658132100000|2022-07-18 08:15:00|1977.6|1971.6|1976.1|1970.1|1977.6|1971.6|1975.4|1969.4|21
1658132400000|2022-07-18 08:20:00|1975.9|1969.9|1977.6|1971.6|1977.6|1971.6|1975.9|1969.9|11
1658132700000|2022-07-18 08:25:00|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1975.6|1969.6|15
1658133000000|2022-07-18 08:30:00|1976.1|1970.1|1974.9|1968.9|1976.6|1970.6|1974.4|1968.4|11
1658133300000|2022-07-18 08:35:00|1975.4|1969.4|1982.1|1976.1|1982.4|1976.4|1975.4|1969.4|40
1658133600000|2022-07-18 08:40:00|1981.9|1975.9|1981.1|1975.1|1981.9|1975.9|1977.9|1971.9|22
1658133900000|2022-07-18 08:45:00|1980.9|1974.9|1980.9|1974.9|1981.4|1975.4|1978.1|1972.1|19
1658134200000|2022-07-18 08:50:00|1981.1|1975.1|1982.1|1976.1|1984.1|1978.1|1981.1|1975.1|20
1658134500000|2022-07-18 08:55:00|1981.9|1975.9|1981.6|1975.6|1982.6|1976.6|1979.6|1973.6|28
1658134800000|2022-07-18 09:00:00|1981.9|1975.9|1983.4|1977.4|1983.4|1977.4|1980.4|1974.4|22
1658135100000|2022-07-18 09:05:00|1983.6|1977.6|1980.1|1974.1|1983.6|1977.6|1979.6|1973.6|20
1658135400000|2022-07-18 09:10:00|1979.6|1973.6|1978.9|1972.9|1979.6|1973.6|1976.4|1970.4|29
1658135700000|2022-07-18 09:15:00|1979.1|1973.1|1980.1|1974.1|1980.1|1974.1|1976.9|1970.9|15
1658136000000|2022-07-18 09:20:00|1979.9|1973.9|1978.4|1972.4|1979.9|1973.9|1973.9|1967.9|32
1658136300000|2022-07-18 09:25:00|1978.6|1972.6|1976.9|1970.9|1981.1|1975.1|1976.1|1970.1|16
1658136600000|2022-07-18 09:30:00|1976.6|1970.6|1974.9|1968.9|1977.1|1971.1|1973.1|1967.1|31
1658136900000|2022-07-18 09:35:00|1975.4|1969.4|1976.4|1970.4|1978.9|1972.9|1975.1|1969.1|13
1658137200000|2022-07-18 09:40:00|1976.6|1970.6|1979.4|1973.4|1979.4|1973.4|1976.4|1970.4|15
1658137500000|2022-07-18 09:45:00|1979.1|1973.1|1980.6|1974.6|1982.4|1976.4|1978.1|1972.1|20
1658137800000|2022-07-18 09:50:00|1980.4|1974.4|1984.1|1978.1|1984.4|1978.4|1980.4|1974.4|30
1658138100000|2022-07-18 09:55:00|1983.9|1977.9|1985.9|1979.9|1985.9|1979.9|1983.1|1977.1|17
1658138400000|2022-07-18 10:00:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1984.4|1978.4|11
1658138700000|2022-07-18 10:05:00|1987.4|1981.4|1989.4|1983.4|1989.6|1983.6|1986.9|1980.9|25
1658139000000|2022-07-18 10:10:00|1989.1|1983.1|1988.1|1982.1|1989.4|1983.4|1986.9|1980.9|19
1658139300000|2022-07-18 10:15:00|1987.9|1981.9|1989.4|1983.4|1989.4|1983.4|1987.9|1981.9|9
1658139600000|2022-07-18 10:20:00|1989.6|1983.6|1990.4|1984.4|1990.6|1984.6|1989.6|1983.6|16
1658139900000|2022-07-18 10:25:00|1990.1|1984.1|1989.6|1983.6|1990.4|1984.4|1987.1|1981.1|24
1658140200000|2022-07-18 10:30:00|1989.9|1983.9|1991.1|1985.1|1991.4|1985.4|1989.6|1983.6|14
1658140500000|2022-07-18 10:35:00|1991.4|1985.4|1985.1|1979.1|1991.6|1985.6|1984.6|1978.6|41
1658140800000|2022-07-18 10:40:00|1985.4|1979.4|1973.1|1967.1|1985.4|1979.4|1972.1|1966.1|42
1658141100000|2022-07-18 10:45:00|1972.9|1966.9|1974.9|1968.9|1975.1|1969.1|1972.6|1966.6|21
1658141400000|2022-07-18 10:50:00|1975.1|1969.1|1971.1|1965.1|1975.1|1969.1|1969.9|1963.9|20
1658141700000|2022-07-18 10:55:00|1971.4|1965.4|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|3
1658142000000|2022-07-18 11:00:00|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|25
1658142300000|2022-07-18 11:05:00|1971.9|1965.9|1972.4|1966.4|1972.6|1966.6|1971.9|1965.9|6
1658142600000|2022-07-18 11:10:00|1972.6|1966.6|1971.9|1965.9|1975.9|1969.9|1971.9|1965.9|15
1658142900000|2022-07-18 11:15:00|1971.4|1965.4|1971.4|1965.4|1971.9|1965.9|1971.1|1965.1|11
1658143200000|2022-07-18 11:20:00|1971.6|1965.6|1973.4|1967.4|1973.9|1967.9|1971.4|1965.4|9
1658143500000|2022-07-18 11:25:00|1973.1|1967.1|1972.6|1966.6|1973.1|1967.1|1971.1|1965.1|15
1658143800000|2022-07-18 11:30:00|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1971.4|1965.4|12
1658144100000|2022-07-18 11:35:00|1973.4|1967.4|1977.1|1971.1|1977.4|1971.4|1973.4|1967.4|16
1658144400000|2022-07-18 11:40:00|1977.4|1971.4|1975.6|1969.6|1977.9|1971.9|1973.1|1967.1|24
1658144700000|2022-07-18 11:45:00|1975.9|1969.9|1970.6|1964.6|1976.1|1970.1|1968.9|1962.9|36
1658145000000|2022-07-18 11:50:00|1970.9|1964.9|1973.9|1967.9|1974.9|1968.9|1970.9|1964.9|19
1658145300000|2022-07-18 11:55:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1970.6|1964.6|15
1658145600000|2022-07-18 12:00:00|1974.4|1968.4|1970.4|1964.4|1975.6|1969.6|1970.1|1964.1|59
1658145900000|2022-07-18 12:05:00|1970.1|1964.1|1973.1|1967.1|1973.4|1967.4|1970.1|1964.1|40
1658146200000|2022-07-18 12:10:00|1973.4|1967.4|1976.6|1970.6|1977.9|1971.9|1973.4|1967.4|27
1658146500000|2022-07-18 12:15:00|1976.9|1970.9|1979.9|1973.9|1980.1|1974.1|1975.6|1969.6|24
1658146800000|2022-07-18 12:20:00|1980.1|1974.1|1974.4|1968.4|1980.9|1974.9|1973.4|1967.4|49
1658147100000|2022-07-18 12:25:00|1974.6|1968.6|1971.6|1965.6|1974.6|1968.6|1971.6|1965.6|27
1658147400000|2022-07-18 12:30:00|1971.9|1965.9|1971.9|1965.9|1973.1|1967.1|1971.1|1965.1|40
1658147700000|2022-07-18 12:35:00|1972.1|1966.1|1974.1|1968.1|1974.1|1968.1|1971.9|1965.9|16
1658148000000|2022-07-18 12:40:00|1973.9|1967.9|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|17
1658148300000|2022-07-18 12:45:00|1974.9|1968.9|1975.6|1969.6|1976|1970|1973.1|1967.1|51
1658148600000|2022-07-18 12:50:00|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1974.1|1968.1|27
1658148900000|2022-07-18 12:55:00|1976.1|1970.1|1976.1|1970.1|1980.4|1974.4|1975.9|1969.9|55
1658149200000|2022-07-18 13:00:00|1976.4|1970.4|1986.8|1980.8|1989.6|1983.6|1976.4|1970.4|112
1658149500000|2022-07-18 13:05:00|1987.5|1981.5|1986.9|1980.9|1988.4|1982.4|1984.1|1978.1|76
1658149800000|2022-07-18 13:10:00|1987.4|1981.4|1986.9|1980.9|1990.6|1984.6|1986.1|1980.1|63
1658150100000|2022-07-18 13:15:00|1987.1|1981.1|1984.6|1978.6|1987.1|1981.1|1983.9|1977.9|53
1658150400000|2022-07-18 13:20:00|1984.4|1978.4|1987.6|1981.6|1988.1|1982.1|1983.6|1977.6|41
1658150700000|2022-07-18 13:25:00|1987.4|1981.4|1990.1|1984.1|1990.4|1984.4|1985.6|1979.6|35
1658151000000|2022-07-18 13:30:00|1990.4|1984.4|1993.4|1987.4|1995.9|1989.9|1990.1|1984.1|42
1658151300000|2022-07-18 13:35:00|1993.9|1987.9|1993.6|1987.6|1995.6|1989.6|1991.9|1985.9|24
1658151600000|2022-07-18 13:40:00|1993.9|1987.9|1995.6|1989.6|1995.9|1989.9|1993.6|1987.6|12
1658151900000|2022-07-18 13:45:00|1995.9|1989.9|1994.6|1988.6|1995.9|1989.9|1993.1|1987.1|16
1658152200000|2022-07-18 13:50:00|1994.9|1988.9|1993.9|1987.9|1995.9|1989.9|1993.9|1987.9|12
1658152500000|2022-07-18 13:55:00|1994.1|1988.1|1994.9|1988.9|1995.9|1989.9|1994.1|1988.1|14
1658152800000|2022-07-18 14:00:00|1994.6|1988.6|1995.6|1989.6|1995.6|1989.6|1993.4|1987.4|17
1658153100000|2022-07-18 14:05:00|1995.4|1989.4|1992.9|1986.9|1995.4|1989.4|1992.1|1986.1|23
1658153400000|2022-07-18 14:10:00|1993.4|1987.4|1989.9|1983.9|1993.4|1987.4|1989.9|1983.9|37
1658153700000|2022-07-18 14:15:00|1990.1|1984.1|1990.4|1984.4|1991.4|1985.4|1987.9|1981.9|60
1658154000000|2022-07-18 14:20:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|12
1658154300000|2022-07-18 14:25:00|1990.9|1984.9|1993.1|1987.1|1994.1|1988.1|1989.4|1983.4|50
1658154600000|2022-07-18 14:30:00|1993.4|1987.4|1992.1|1986.1|1996.1|1990.1|1988.6|1982.6|40
1658154900000|2022-07-18 14:35:00|1991.9|1985.9|1990.4|1984.4|1992.1|1986.1|1985.9|1979.9|39
1658155200000|2022-07-18 14:40:00|1990.6|1984.6|1993.4|1987.4|1993.9|1987.9|1990.6|1984.6|45
1658155500000|2022-07-18 14:45:00|1993.6|1987.6|1988.1|1982.1|1994.1|1988.1|1988.1|1982.1|69
1658155800000|2022-07-18 14:50:00|1987.9|1981.9|1991.4|1985.4|1991.4|1985.4|1986.1|1980.1|43
1658156100000|2022-07-18 14:55:00|1993.9|1987.9|1989.6|1983.6|1993.9|1987.9|1989.6|1983.6|32
1658156400000|2022-07-18 15:00:00|1989.9|1983.9|1995.4|1989.4|1996.6|1990.6|1989.9|1983.9|37
1658156700000|2022-07-18 15:05:00|1995.1|1989.1|1997.4|1991.4|1997.4|1991.4|1993.1|1987.1|23
1658157000000|2022-07-18 15:10:00|1997.6|1991.6|2000.1|1994.1|2001.4|1995.4|1997.6|1991.6|31
1658157300000|2022-07-18 15:15:00|1999.6|1993.6|1998.6|1992.6|2006.6|2000.6|1994.9|1988.9|137
1658157600000|2022-07-18 15:20:00|1997.9|1991.9|1996.1|1990.1|1998.6|1992.6|1993.4|1987.4|30
1658157900000|2022-07-18 15:25:00|1995.9|1989.9|1991.1|1985.1|1995.9|1989.9|1990.1|1984.1|23
1658158200000|2022-07-18 15:30:00|1990.9|1984.9|1988.1|1982.1|1990.9|1984.9|1988.1|1982.1|18
1658158500000|2022-07-18 15:35:00|1987.9|1981.9|1990.9|1984.9|1990.9|1984.9|1987.9|1981.9|5
1658158800000|2022-07-18 15:40:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1658159100000|2022-07-18 15:45:00|1991.4|1985.4|1994.6|1988.6|1995.6|1989.6|1991.4|1985.4|35
1658159400000|2022-07-18 15:50:00|1994.9|1988.9|1996.4|1990.4|1996.9|1990.9|1994.9|1988.9|54
1658159700000|2022-07-18 15:55:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|8
1658160000000|2022-07-18 16:00:00|1996.4|1990.4|1996.4|1990.4|1997.1|1991.1|1995.9|1989.9|10
1658160300000|2022-07-18 16:05:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.4|1990.4|12
1658160600000|2022-07-18 16:10:00|1998.1|1992.1|1999.1|1993.1|1999.4|1993.4|1998.1|1992.1|10
1658160900000|2022-07-18 16:15:00|1998.9|1992.9|1998.9|1992.9|1999.1|1993.1|1998.6|1992.6|41
1658161800000|2022-07-18 16:30:00|1999.1|1993.1|1999.6|1993.6|1999.9|1993.9|1999.1|1993.1|49
1658162100000|2022-07-18 16:35:00|1999.9|1993.9|2000.4|1994.4|2000.6|1994.6|1999.6|1993.6|28
1658162400000|2022-07-18 16:40:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|4
1658162700000|2022-07-18 16:45:00|2000.1|1994.1|1997.9|1991.9|2000.4|1994.4|1997.9|1991.9|25
1658163000000|2022-07-18 16:50:00|1998.1|1992.1|1994.1|1988.1|1998.1|1992.1|1992.4|1986.4|62
1658163300000|2022-07-18 16:55:00|1993.9|1987.9|1993|1987|1994.8|1988.8|1992.8|1986.8|96
1658188800000|2022-07-19 00:00:00|1989|1983|1984.3|1978.3|1989.1|1983.1|1984.3|1978.3|8
1658189100000|2022-07-19 00:05:00|1984|1978|1980.3|1974.3|1984|1978|1980.3|1974.3|11
1658189400000|2022-07-19 00:10:00|1980|1974|1980|1974|1980|1974|1980|1974|1
1658189700000|2022-07-19 00:15:00|1980.3|1974.3|1980.5|1974.5|1982.8|1976.8|1980.3|1974.3|14
1658190000000|2022-07-19 00:20:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|8
1658190300000|2022-07-19 00:25:00|1982|1976|1984.3|1978.3|1984.5|1978.5|1982|1976|7
1658190600000|2022-07-19 00:30:00|1984.8|1978.8|1984.8|1978.8|1985.5|1979.5|1984.5|1978.5|23
1658190900000|2022-07-19 00:35:00|1985|1979|1985.8|1979.8|1986|1980|1985|1979|21
1658191200000|2022-07-19 00:40:00|1986|1980|1986.8|1980.8|1988.3|1982.3|1986|1980|14
1658191500000|2022-07-19 00:45:00|1987.3|1981.3|1988.5|1982.5|1989.5|1983.5|1986.5|1980.5|26
1658191800000|2022-07-19 00:50:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1658192100000|2022-07-19 00:55:00|1988|1982|1987|1981|1988|1982|1987|1981|3
1658192400000|2022-07-19 01:00:00|1987.3|1981.3|1989.3|1983.3|1991.5|1985.5|1987.1|1981.1|122
1658192700000|2022-07-19 01:05:00|1989|1983|1984.8|1978.8|1989.8|1983.8|1984.5|1978.5|99
1658193000000|2022-07-19 01:10:00|1984.5|1978.5|1987|1981|1987|1981|1984.3|1978.3|57
1658193300000|2022-07-19 01:15:00|1986.8|1980.8|1986.5|1980.5|1987.3|1981.3|1985.3|1979.3|45
1658193600000|2022-07-19 01:20:00|1986.3|1980.3|1983.3|1977.3|1986.3|1980.3|1983.3|1977.3|38
1658193900000|2022-07-19 01:25:00|1983|1977|1984.3|1978.3|1984.3|1978.3|1981.3|1975.3|41
1658194200000|2022-07-19 01:30:00|1984|1978|1986|1980|1987.3|1981.3|1984|1978|39
1658194500000|2022-07-19 01:35:00|1985.3|1979.3|1985.3|1979.3|1987|1981|1982|1976|36
1658194800000|2022-07-19 01:40:00|1985|1979|1981.3|1975.3|1985.3|1979.3|1981.3|1975.3|104
1658195100000|2022-07-19 01:45:00|1982|1976|1981.8|1975.8|1982.3|1976.3|1979.8|1973.8|49
1658195400000|2022-07-19 01:50:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1980.3|1974.3|23
1658195700000|2022-07-19 01:55:00|1982.5|1976.5|1980.8|1974.8|1983|1977|1980.3|1974.3|43
1658196000000|2022-07-19 02:00:00|1981|1975|1977.8|1971.8|1982.5|1976.5|1976.8|1970.8|84
1658196300000|2022-07-19 02:05:00|1977.5|1971.5|1980.8|1974.8|1980.8|1974.8|1976|1970|32
1658196600000|2022-07-19 02:10:00|1981|1975|1981.8|1975.8|1981.8|1975.8|1981|1975|10
1658197200000|2022-07-19 02:20:00|1981.5|1975.5|1981.5|1975.5|1981.8|1975.8|1981.5|1975.5|5
1658197500000|2022-07-19 02:25:00|1981.3|1975.3|1981.3|1975.3|1981.8|1975.8|1981|1975|13
1658197800000|2022-07-19 02:30:00|1981|1975|1979.5|1973.5|1981|1975|1979.3|1973.3|7
1658198100000|2022-07-19 02:35:00|1979.3|1973.3|1979.8|1973.8|1979.8|1973.8|1979.3|1973.3|7
1658198400000|2022-07-19 02:40:00|1979.5|1973.5|1980.3|1974.3|1980.5|1974.5|1979.5|1973.5|11
1658198700000|2022-07-19 02:45:00|1979.8|1973.8|1978.3|1972.3|1979.8|1973.8|1978|1972|7
1658199000000|2022-07-19 02:50:00|1978.5|1972.5|1977.5|1971.5|1978.5|1972.5|1977.3|1971.3|24
1658199300000|2022-07-19 02:55:00|1977.8|1971.8|1973.3|1967.3|1978|1972|1973.3|1967.3|38
1658199600000|2022-07-19 03:00:00|1973|1967|1973.3|1967.3|1973.3|1967.3|1973|1967|10
1658199900000|2022-07-19 03:05:00|1973|1967|1973.5|1967.5|1973.8|1967.8|1973|1967|5
1658200200000|2022-07-19 03:10:00|1973.3|1967.3|1973|1967|1973.3|1967.3|1973|1967|28
1658200500000|2022-07-19 03:15:00|1973.3|1967.3|1973.8|1967.8|1976.3|1970.3|1972.3|1966.3|34
1658200800000|2022-07-19 03:20:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1973|1967|28
1658201100000|2022-07-19 03:25:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|62
1658201400000|2022-07-19 03:30:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|12
1658201700000|2022-07-19 03:35:00|1974|1968|1974|1968|1974|1968|1973.5|1967.5|7
1658202000000|2022-07-19 03:40:00|1973.8|1967.8|1974.3|1968.3|1974.3|1968.3|1973.5|1967.5|17
1658202300000|2022-07-19 03:45:00|1974|1968|1974|1968|1974|1968|1973.3|1967.3|11
1658202600000|2022-07-19 03:50:00|1973.8|1967.8|1973.8|1967.8|1974.5|1968.5|1973.3|1967.3|24
1658202900000|2022-07-19 03:55:00|1973.5|1967.5|1973.8|1967.8|1974|1968|1973.5|1967.5|24
1658203200000|2022-07-19 04:00:00|1973.5|1967.5|1971.3|1965.3|1973.5|1967.5|1971.3|1965.3|18
1658203500000|2022-07-19 04:05:00|1971|1965|1969.3|1963.3|1971.8|1965.8|1969.3|1963.3|23
1658203800000|2022-07-19 04:10:00|1969.8|1963.8|1970|1964|1971.5|1965.5|1969.8|1963.8|5
1658204100000|2022-07-19 04:15:00|1970.3|1964.3|1969.5|1963.5|1970.3|1964.3|1969.5|1963.5|12
1658204400000|2022-07-19 04:20:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.5|1963.5|17
1658204700000|2022-07-19 04:25:00|1969.5|1963.5|1970.3|1964.3|1970.3|1964.3|1969.5|1963.5|10
1658205600000|2022-07-19 04:40:00|1970|1964|1969.8|1963.8|1970|1964|1969.5|1963.5|10
1658205900000|2022-07-19 04:45:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1658206200000|2022-07-19 04:50:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1
1658206800000|2022-07-19 05:00:00|1969.5|1963.5|1969.8|1963.8|1970|1964|1969.5|1963.5|6
1658207100000|2022-07-19 05:05:00|1969.5|1963.5|1970|1964|1970.8|1964.8|1969.3|1963.3|11
1658207400000|2022-07-19 05:10:00|1969.8|1963.8|1970|1964|1970.3|1964.3|1969.8|1963.8|24
1658207700000|2022-07-19 05:15:00|1969.8|1963.8|1969.8|1963.8|1970|1964|1969.8|1963.8|31
1658208000000|2022-07-19 05:20:00|1969.5|1963.5|1970|1964|1970|1964|1969.5|1963.5|7
1658208300000|2022-07-19 05:25:00|1970.5|1964.5|1970.8|1964.8|1972|1966|1970.3|1964.3|23
1658208600000|2022-07-19 05:30:00|1970.5|1964.5|1971.5|1965.5|1974|1968|1969|1963|98
1658208900000|2022-07-19 05:35:00|1972.3|1966.3|1970|1964|1972.8|1966.8|1970|1964|48
1658209200000|2022-07-19 05:40:00|1970.3|1964.3|1970.5|1964.5|1970.8|1964.8|1969.5|1963.5|21
1658209500000|2022-07-19 05:45:00|1970.8|1964.8|1969|1963|1971.3|1965.3|1968.3|1962.3|39
1658209800000|2022-07-19 05:50:00|1968.8|1962.8|1968.8|1962.8|1970.3|1964.3|1968.3|1962.3|14
1658210100000|2022-07-19 05:55:00|1968.3|1962.3|1968.8|1962.8|1969.3|1963.3|1968|1962|12
1658210400000|2022-07-19 06:00:00|1969|1963|1968.5|1962.5|1970.3|1964.3|1965.3|1959.3|32
1658210700000|2022-07-19 06:05:00|1968.3|1962.3|1969.8|1963.8|1971.5|1965.5|1968.3|1962.3|30
1658211000000|2022-07-19 06:10:00|1969.5|1963.5|1972.8|1966.8|1974.5|1968.5|1969|1963|31
1658211300000|2022-07-19 06:15:00|1973|1967|1975|1969|1975|1969|1973|1967|11
1658211600000|2022-07-19 06:20:00|1974.8|1968.8|1975.3|1969.3|1976.8|1970.8|1973|1967|38
1658211900000|2022-07-19 06:25:00|1975.5|1969.5|1979.3|1973.3|1979.5|1973.5|1975.5|1969.5|20
1658212200000|2022-07-19 06:30:00|1979.5|1973.5|1974|1968|1983.5|1977.5|1973.8|1967.8|27
1658212500000|2022-07-19 06:35:00|1973.8|1967.8|1976|1970|1976|1970|1970.5|1964.5|51
1658212800000|2022-07-19 06:40:00|1976.3|1970.3|1979.3|1973.3|1980.8|1974.8|1976.3|1970.3|18
1658213100000|2022-07-19 06:45:00|1979|1973|1981|1975|1981.5|1975.5|1979|1973|9
1658213400000|2022-07-19 06:50:00|1981.3|1975.3|1984|1978|1985.5|1979.5|1981|1975|31
1658213700000|2022-07-19 06:55:00|1983.9|1977.9|1978.9|1972.9|1983.9|1977.9|1978.9|1972.9|22
1658214000000|2022-07-19 07:00:00|1979.1|1973.1|1973.6|1967.6|1979.9|1973.9|1972.9|1966.9|96
1658214300000|2022-07-19 07:05:00|1973.9|1967.9|1971.4|1965.4|1973.9|1967.9|1968.6|1962.6|58
1658214600000|2022-07-19 07:10:00|1972.1|1966.1|1972.9|1966.9|1974.5|1968.5|1972.1|1966.1|43
1658214900000|2022-07-19 07:15:00|1972.6|1966.6|1976.4|1970.4|1977.4|1971.4|1972.6|1966.6|61
1658215200000|2022-07-19 07:20:00|1976.6|1970.6|1974.4|1968.4|1979.6|1973.6|1973.4|1967.4|70
1658215500000|2022-07-19 07:25:00|1974.6|1968.6|1978.9|1972.9|1979.4|1973.4|1973.4|1967.4|46
1658215800000|2022-07-19 07:30:00|1979.1|1973.1|1972.9|1966.9|1979.6|1973.6|1972.1|1966.1|41
1658216100000|2022-07-19 07:35:00|1973.4|1967.4|1974.4|1968.4|1977.6|1971.6|1973.4|1967.4|55
1658216400000|2022-07-19 07:40:00|1974.1|1968.1|1973.4|1967.4|1976.4|1970.4|1972.9|1966.9|55
1658216700000|2022-07-19 07:45:00|1973.1|1967.1|1972.6|1966.6|1974.6|1968.6|1971.9|1965.9|23
1658217000000|2022-07-19 07:50:00|1972.4|1966.4|1969.6|1963.6|1972.4|1966.4|1969.4|1963.4|15
1658217300000|2022-07-19 07:55:00|1969.4|1963.4|1969.4|1963.4|1969.9|1963.9|1966.9|1960.9|21
1658217600000|2022-07-19 08:00:00|1969.6|1963.6|1970.9|1964.9|1972.4|1966.4|1968.1|1962.1|41
1658217900000|2022-07-19 08:05:00|1970.6|1964.6|1968.1|1962.1|1970.6|1964.6|1961.8|1955.8|57
1658218200000|2022-07-19 08:10:00|1967.9|1961.9|1966.1|1960.1|1970.4|1964.4|1965.9|1959.9|40
1658218500000|2022-07-19 08:15:00|1965.9|1959.9|1963.1|1957.1|1966.4|1960.4|1961.1|1955.1|35
1658218800000|2022-07-19 08:20:00|1962.9|1956.9|1958.6|1952.6|1962.9|1956.9|1958.1|1952.1|27
1658219100000|2022-07-19 08:25:00|1958.4|1952.4|1954.4|1948.4|1959.8|1953.8|1953.9|1947.9|62
1658219400000|2022-07-19 08:30:00|1954.1|1948.1|1955|1949|1958.9|1952.9|1951.4|1945.4|36
1658219700000|2022-07-19 08:35:00|1955.3|1949.3|1958.4|1952.4|1958.9|1952.9|1950.6|1944.6|44
1658220000000|2022-07-19 08:40:00|1958.1|1952.1|1957.4|1951.4|1958.9|1952.9|1956.1|1950.1|31
1658220300000|2022-07-19 08:45:00|1956.9|1950.9|1959.1|1953.1|1960.9|1954.9|1956.6|1950.6|28
1658220600000|2022-07-19 08:50:00|1958.9|1952.9|1962.6|1956.6|1962.6|1956.6|1957.9|1951.9|19
1658220900000|2022-07-19 08:55:00|1962.9|1956.9|1960.1|1954.1|1963.9|1957.9|1958.6|1952.6|46
1658221200000|2022-07-19 09:00:00|1959.9|1953.9|1950.6|1944.6|1959.9|1953.9|1950.6|1944.6|37
1658221500000|2022-07-19 09:05:00|1950.4|1944.4|1951.6|1945.6|1953.1|1947.1|1947.9|1941.9|35
1658221800000|2022-07-19 09:10:00|1951.4|1945.4|1953.6|1947.6|1955.1|1949.1|1951.4|1945.4|40
1658222100000|2022-07-19 09:15:00|1953.4|1947.4|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|9
1658222400000|2022-07-19 09:20:00|1953.6|1947.6|1958.1|1952.1|1958.4|1952.4|1953.6|1947.6|38
1658222700000|2022-07-19 09:25:00|1958.4|1952.4|1956.6|1950.6|1958.6|1952.6|1956.4|1950.4|16
1658223000000|2022-07-19 09:30:00|1956.4|1950.4|1960.9|1954.9|1961.1|1955.1|1956.1|1950.1|16
1658223300000|2022-07-19 09:35:00|1960.6|1954.6|1966.6|1960.6|1967|1961|1958.9|1952.9|28
1658223600000|2022-07-19 09:40:00|1966.4|1960.4|1969|1963|1969|1963|1962.1|1956.1|45
1658223900000|2022-07-19 09:45:00|1969.1|1963.1|1966.1|1960.1|1969.1|1963.1|1965.9|1959.9|29
1658224200000|2022-07-19 09:50:00|1965.9|1959.9|1965.9|1959.9|1966.4|1960.4|1965.1|1959.1|22
1658224500000|2022-07-19 09:55:00|1965.6|1959.6|1965.9|1959.9|1966.1|1960.1|1965.1|1959.1|26
1658224800000|2022-07-19 10:00:00|1966.1|1960.1|1965.6|1959.6|1966.1|1960.1|1965.4|1959.4|25
1658225100000|2022-07-19 10:05:00|1965.9|1959.9|1974|1968|1974|1968|1965.6|1959.6|32
1658225400000|2022-07-19 10:10:00|1974.1|1968.1|1973.9|1967.9|1974.6|1968.6|1973.6|1967.6|17
1658225700000|2022-07-19 10:15:00|1973.6|1967.6|1971.9|1965.9|1973.9|1967.9|1971.1|1965.1|31
1658226000000|2022-07-19 10:20:00|1972.1|1966.1|1971.4|1965.4|1972.4|1966.4|1971.4|1965.4|14
1658226300000|2022-07-19 10:25:00|1971.1|1965.1|1965.6|1959.6|1971.1|1965.1|1965.4|1959.4|36
1658226600000|2022-07-19 10:30:00|1965.4|1959.4|1960.1|1954.1|1965.4|1959.4|1960.1|1954.1|23
1658226900000|2022-07-19 10:35:00|1960.4|1954.4|1965.4|1959.4|1965.9|1959.9|1960.1|1954.1|37
1658227200000|2022-07-19 10:40:00|1965.6|1959.6|1963.1|1957.1|1968.4|1962.4|1963.1|1957.1|34
1658227500000|2022-07-19 10:45:00|1962.6|1956.6|1962.4|1956.4|1962.9|1956.9|1962.4|1956.4|8
1658227800000|2022-07-19 10:50:00|1962.1|1956.1|1964.6|1958.6|1964.9|1958.9|1961.4|1955.4|27
1658228100000|2022-07-19 10:55:00|1964.9|1958.9|1962.6|1956.6|1964.9|1958.9|1962.1|1956.1|11
1658228400000|2022-07-19 11:00:00|1962.4|1956.4|1961.9|1955.9|1962.4|1956.4|1961.6|1955.6|6
1658228700000|2022-07-19 11:05:00|1962.1|1956.1|1964.9|1958.9|1965.4|1959.4|1962.1|1956.1|37
1658229000000|2022-07-19 11:10:00|1965.1|1959.1|1964.9|1958.9|1965.6|1959.6|1964.6|1958.6|15
1658229300000|2022-07-19 11:15:00|1964.6|1958.6|1969.4|1963.4|1969.6|1963.6|1964.6|1958.6|28
1658229600000|2022-07-19 11:20:00|1969.1|1963.1|1965.4|1959.4|1969.1|1963.1|1965.4|1959.4|25
1658229900000|2022-07-19 11:25:00|1965.1|1959.1|1968.1|1962.1|1969.6|1963.6|1964.9|1958.9|33
1658230200000|2022-07-19 11:30:00|1968.4|1962.4|1965.6|1959.6|1968.4|1962.4|1965.4|1959.4|14
1658230500000|2022-07-19 11:35:00|1965.9|1959.9|1968.4|1962.4|1968.9|1962.9|1965.9|1959.9|23
1658230800000|2022-07-19 11:40:00|1968.6|1962.6|1972.1|1966.1|1972.1|1966.1|1968.6|1962.6|14
1658231100000|2022-07-19 11:45:00|1971.9|1965.9|1970.1|1964.1|1971.9|1965.9|1967.1|1961.1|45
1658231400000|2022-07-19 11:50:00|1969.9|1963.9|1971.6|1965.6|1972.9|1966.9|1966.1|1960.1|42
1658231700000|2022-07-19 11:55:00|1971.4|1965.4|1970.9|1964.9|1972.6|1966.6|1970.9|1964.9|31
1658232000000|2022-07-19 12:00:00|1970.6|1964.6|1966.6|1960.6|1971.6|1965.6|1966.6|1960.6|53
1658232300000|2022-07-19 12:05:00|1966.4|1960.4|1962.9|1956.9|1966.4|1960.4|1962.6|1956.6|28
1658232600000|2022-07-19 12:10:00|1962.6|1956.6|1962.6|1956.6|1962.6|1956.6|1959.1|1953.1|24
1658232900000|2022-07-19 12:15:00|1962.4|1956.4|1960.6|1954.6|1963.6|1957.6|1960.6|1954.6|33
1658233200000|2022-07-19 12:20:00|1960.9|1954.9|1961.4|1955.4|1963.1|1957.1|1960.4|1954.4|15
1658233500000|2022-07-19 12:25:00|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1960.6|1954.6|20
1658233800000|2022-07-19 12:30:00|1962.1|1956.1|1959.4|1953.4|1963.6|1957.6|1959.4|1953.4|21
1658234100000|2022-07-19 12:35:00|1958.9|1952.9|1957.1|1951.1|1960.8|1954.8|1956.6|1950.6|42
1658234400000|2022-07-19 12:40:00|1957.4|1951.4|1957.6|1951.6|1957.6|1951.6|1956.9|1950.9|8
1658234700000|2022-07-19 12:45:00|1957.9|1951.9|1964.4|1958.4|1964.4|1958.4|1957.9|1951.9|27
1658235000000|2022-07-19 12:50:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1964.4|1958.4|28
1658235300000|2022-07-19 12:55:00|1964.9|1958.9|1964.9|1958.9|1965.4|1959.4|1963.4|1957.4|41
1658235600000|2022-07-19 13:00:00|1964.6|1958.6|1955.9|1949.9|1966.9|1960.9|1955.4|1949.4|149
1658235900000|2022-07-19 13:05:00|1955.6|1949.6|1950.4|1944.4|1955.6|1949.6|1946.6|1940.6|90
1658236200000|2022-07-19 13:10:00|1950.6|1944.6|1948.6|1942.6|1953.6|1947.6|1945.6|1939.6|70
1658236500000|2022-07-19 13:15:00|1948.9|1942.9|1947.4|1941.4|1950.4|1944.4|1946.6|1940.6|36
1658236800000|2022-07-19 13:20:00|1947.6|1941.6|1951.1|1945.1|1952.4|1946.4|1947.6|1941.6|50
1658237100000|2022-07-19 13:25:00|1950.6|1944.6|1948.6|1942.6|1952.4|1946.4|1948.1|1942.1|49
1658237400000|2022-07-19 13:30:00|1948.4|1942.4|1952.9|1946.9|1953.9|1947.9|1948.4|1942.4|112
1658237700000|2022-07-19 13:35:00|1953.1|1947.1|1951.4|1945.4|1953.1|1947.1|1947.1|1941.1|91
1658238000000|2022-07-19 13:40:00|1951.6|1945.6|1956.1|1950.1|1956.9|1950.9|1950.6|1944.6|66
1658238300000|2022-07-19 13:45:00|1955.1|1949.1|1949.6|1943.6|1955.4|1949.4|1949.6|1943.6|41
1658238600000|2022-07-19 13:50:00|1949.9|1943.9|1948.4|1942.4|1950.9|1944.9|1946.9|1940.9|49
1658238900000|2022-07-19 13:55:00|1948.6|1942.6|1949.1|1943.1|1951.4|1945.4|1947.6|1941.6|64
1658239200000|2022-07-19 14:00:00|1948.9|1942.9|1948.4|1942.4|1950.9|1944.9|1947.1|1941.1|54
1658239500000|2022-07-19 14:05:00|1948.6|1942.6|1949.6|1943.6|1951.4|1945.4|1945.6|1939.6|59
1658239800000|2022-07-19 14:10:00|1949.4|1943.4|1951.6|1945.6|1951.6|1945.6|1949.1|1943.1|34
1658240100000|2022-07-19 14:15:00|1952.6|1946.6|1956.9|1950.9|1957.4|1951.4|1950.4|1944.4|55
1658240400000|2022-07-19 14:20:00|1957.1|1951.1|1954.9|1948.9|1958.6|1952.6|1954.6|1948.6|115
1658240700000|2022-07-19 14:25:00|1954.6|1948.6|1957.4|1951.4|1958.4|1952.4|1953.6|1947.6|81
1658241000000|2022-07-19 14:30:00|1957.1|1951.1|1961.6|1955.6|1966.6|1960.6|1956.9|1950.9|76
1658241300000|2022-07-19 14:35:00|1961.4|1955.4|1972.6|1966.6|1972.6|1966.6|1960.6|1954.6|115
1658241600000|2022-07-19 14:40:00|1972.4|1966.4|1974.9|1968.9|1975.4|1969.4|1971.4|1965.4|44
1658241900000|2022-07-19 14:45:00|1975.1|1969.1|1978.6|1972.6|1980.6|1974.6|1974.1|1968.1|31
1658242200000|2022-07-19 14:50:00|1978.4|1972.4|1977.4|1971.4|1979.1|1973.1|1977.4|1971.4|19
1658242500000|2022-07-19 14:55:00|1976.4|1970.4|1974.9|1968.9|1978.6|1972.6|1973.9|1967.9|72
1658242800000|2022-07-19 15:00:00|1974.6|1968.6|1969.9|1963.9|1974.9|1968.9|1967.6|1961.6|89
1658243100000|2022-07-19 15:05:00|1969.6|1963.6|1971.9|1965.9|1972.1|1966.1|1969.1|1963.1|46
1658243400000|2022-07-19 15:10:00|1971.6|1965.6|1973.4|1967.4|1973.6|1967.6|1971.1|1965.1|29
1658243700000|2022-07-19 15:15:00|1973.6|1967.6|1990.9|1984.9|1992.9|1986.9|1973.6|1967.6|234
1658244000000|2022-07-19 15:20:00|1991.1|1985.1|1986.6|1980.6|1992.6|1986.6|1985.9|1979.9|56
1658244300000|2022-07-19 15:25:00|1986.4|1980.4|1986.4|1980.4|1987.1|1981.1|1983.6|1977.6|55
1658244600000|2022-07-19 15:30:00|1986.1|1980.1|1984.4|1978.4|1986.4|1980.4|1982.4|1976.4|32
1658244900000|2022-07-19 15:35:00|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1982.4|1976.4|53
1658245200000|2022-07-19 15:40:00|1983.9|1977.9|1985.9|1979.9|1986.1|1980.1|1981.6|1975.6|39
1658245500000|2022-07-19 15:45:00|1986.4|1980.4|1991.6|1985.6|1991.9|1985.9|1986.1|1980.1|38
1658245800000|2022-07-19 15:50:00|1991.9|1985.9|1991.9|1985.9|1993.9|1987.9|1991.6|1985.6|36
1658246100000|2022-07-19 15:55:00|1992.1|1986.1|1989.1|1983.1|1992.1|1986.1|1988.6|1982.6|44
1658246400000|2022-07-19 16:00:00|1988.9|1982.9|1987.6|1981.6|1989.1|1983.1|1987.1|1981.1|245
1658246700000|2022-07-19 16:05:00|1987.4|1981.4|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|135
1658247000000|2022-07-19 16:10:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1986.9|1980.9|109
1658247300000|2022-07-19 16:15:00|1987.1|1981.1|1988.6|1982.6|1988.9|1982.9|1986.9|1980.9|50
1658247600000|2022-07-19 16:20:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1658247900000|2022-07-19 16:25:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|3
1658248200000|2022-07-19 16:30:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1988.6|1982.6|87
1658248500000|2022-07-19 16:35:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|53
1658248800000|2022-07-19 16:40:00|1990.1|1984.1|1991.1|1985.1|1992.1|1986.1|1989.9|1983.9|70
1658249100000|2022-07-19 16:45:00|1990.9|1984.9|1991.4|1985.4|1991.6|1985.6|1990.9|1984.9|83
1658249400000|2022-07-19 16:50:00|1991.1|1985.1|1993.4|1987.4|1993.4|1987.4|1990.9|1984.9|49
1658249700000|2022-07-19 16:55:00|1993.6|1987.6|1995.8|1989.8|1995.9|1989.9|1993.6|1987.6|64
1658275200000|2022-07-20 00:00:00|1993.1|1987.1|1991.8|1985.8|1993.4|1987.4|1991.8|1985.8|7
1658275500000|2022-07-20 00:05:00|1991.6|1985.6|1990.5|1984.5|1991.6|1985.6|1990.5|1984.5|8
1658275800000|2022-07-20 00:10:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.5|1984.5|5
1658276400000|2022-07-20 00:20:00|1991|1985|1990.9|1984.9|1993|1987|1990.6|1984.6|10
1658276700000|2022-07-20 00:25:00|1990.8|1984.8|1990.5|1984.5|1991.6|1985.6|1990.5|1984.5|13
1658277000000|2022-07-20 00:30:00|1990|1984|1990|1984|1990|1984|1990|1984|1
1658277600000|2022-07-20 00:40:00|1989.3|1983.3|1990|1984|1990|1984|1989.3|1983.3|2
1658277900000|2022-07-20 00:45:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1658278200000|2022-07-20 00:50:00|1990.3|1984.3|1991.3|1985.3|1991.5|1985.5|1990.3|1984.3|23
1658278500000|2022-07-20 00:55:00|1991|1985|1991.8|1985.8|1993|1987|1991|1985|14
1658278800000|2022-07-20 01:00:00|1991.5|1985.5|1991.3|1985.3|1993.9|1987.9|1991.3|1985.3|78
1658279100000|2022-07-20 01:05:00|1990.8|1984.8|1987.5|1981.5|1990.8|1984.8|1987.5|1981.5|9
1658279400000|2022-07-20 01:10:00|1988|1982|1985.5|1979.5|1988|1982|1985.3|1979.3|35
1658279700000|2022-07-20 01:15:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|7
1658280000000|2022-07-20 01:20:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984|1978|3
1658280300000|2022-07-20 01:25:00|1984|1978|1985.5|1979.5|1986.3|1980.3|1982.3|1976.3|38
1658280600000|2022-07-20 01:30:00|1985.3|1979.3|1982.3|1976.3|1985.8|1979.8|1982|1976|50
1658280900000|2022-07-20 01:35:00|1982.5|1976.5|1983|1977|1983|1977|1982.5|1976.5|3
1658281200000|2022-07-20 01:40:00|1982.8|1976.8|1981.5|1975.5|1982.8|1976.8|1981.5|1975.5|22
1658281500000|2022-07-20 01:45:00|1981.3|1975.3|1981|1975|1981.8|1975.8|1980.8|1974.8|16
1658281800000|2022-07-20 01:50:00|1980.8|1974.8|1982|1976|1983|1977|1980.8|1974.8|60
1658282100000|2022-07-20 01:55:00|1981.8|1975.8|1981.3|1975.3|1982.3|1976.3|1981.3|1975.3|61
1658282400000|2022-07-20 02:00:00|1981|1975|1985|1979|1985.3|1979.3|1981|1975|43
1658282700000|2022-07-20 02:05:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.8|1978.8|33
1658283000000|2022-07-20 02:10:00|1986|1980|1986.3|1980.3|1987.3|1981.3|1986|1980|54
1658283300000|2022-07-20 02:15:00|1986.5|1980.5|1987.5|1981.5|1988|1982|1986.5|1980.5|20
1658283600000|2022-07-20 02:20:00|1987.3|1981.3|1988|1982|1988|1982|1987.3|1981.3|10
1658283900000|2022-07-20 02:25:00|1988.3|1982.3|1988|1982|1988.3|1982.3|1987.8|1981.8|6
1658284200000|2022-07-20 02:30:00|1987.8|1981.8|1987.3|1981.3|1987.8|1981.8|1984.8|1978.8|18
1658284500000|2022-07-20 02:35:00|1987.5|1981.5|1990.3|1984.3|1990.3|1984.3|1987.5|1981.5|31
1658284800000|2022-07-20 02:40:00|1990|1984|1989.5|1983.5|1992|1986|1988.8|1982.8|47
1658285100000|2022-07-20 02:45:00|1989|1983|1984.8|1978.8|1989.3|1983.3|1984.8|1978.8|68
1658285400000|2022-07-20 02:50:00|1984.5|1978.5|1985.8|1979.8|1985.8|1979.8|1984.5|1978.5|9
1658285700000|2022-07-20 02:55:00|1985.5|1979.5|1986|1980|1986.5|1980.5|1984.3|1978.3|18
1658286000000|2022-07-20 03:00:00|1986.3|1980.3|1987.8|1981.8|1988|1982|1984.5|1978.5|66
1658286300000|2022-07-20 03:05:00|1987.5|1981.5|1987.3|1981.3|1987.8|1981.8|1986|1980|58
1658286600000|2022-07-20 03:10:00|1987.5|1981.5|1987.3|1981.3|1988|1982|1986.3|1980.3|41
1658286900000|2022-07-20 03:15:00|1987.8|1981.8|1986.5|1980.5|1989.8|1983.8|1986.5|1980.5|177
1658287200000|2022-07-20 03:20:00|1986.3|1980.3|1985.8|1979.8|1986.3|1980.3|1985|1979|17
1658287500000|2022-07-20 03:25:00|1985.5|1979.5|1988.8|1982.8|1989.3|1983.3|1985.5|1979.5|122
1658287800000|2022-07-20 03:30:00|1989|1983|1990|1984|1990.3|1984.3|1988.5|1982.5|54
1658288100000|2022-07-20 03:35:00|1990.3|1984.3|1990.8|1984.8|1991.3|1985.3|1989.8|1983.8|70
1658288400000|2022-07-20 03:40:00|1991|1985|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|14
1658288700000|2022-07-20 03:45:00|1991|1985|1989.8|1983.8|1991.3|1985.3|1989.8|1983.8|25
1658289900000|2022-07-20 04:05:00|1990|1984|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|8
1658290200000|2022-07-20 04:10:00|1990|1984|1990.8|1984.8|1991|1985|1989.8|1983.8|14
1658290500000|2022-07-20 04:15:00|1991|1985|1991|1985|1991|1985|1990.5|1984.5|7
1658290800000|2022-07-20 04:20:00|1991.3|1985.3|1991.3|1985.3|1992.3|1986.3|1991|1985|7
1658291100000|2022-07-20 04:25:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990.5|1984.5|9
1658291400000|2022-07-20 04:30:00|1991|1985|1990.8|1984.8|1991|1985|1990.8|1984.8|8
1658291700000|2022-07-20 04:35:00|1990.5|1984.5|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|5
1658292000000|2022-07-20 04:40:00|1991|1985|1992.5|1986.5|1993|1987|1990.8|1984.8|17
1658292300000|2022-07-20 04:45:00|1992.8|1986.8|1992.8|1986.8|1993.3|1987.3|1992.5|1986.5|12
1658292600000|2022-07-20 04:50:00|1993|1987|1998.6|1992.6|1998.6|1992.6|1992.5|1986.5|23
1658292900000|2022-07-20 04:55:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1658293200000|2022-07-20 05:00:00|1997.8|1991.8|1998.8|1992.8|2000|1994|1997.8|1991.8|13
1658293500000|2022-07-20 05:05:00|1998.5|1992.5|1999|1993|1999.3|1993.3|1998.5|1992.5|21
1658293800000|2022-07-20 05:10:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|2
1658294400000|2022-07-20 05:20:00|1997.8|1991.8|1995|1989|1998.5|1992.5|1995|1989|12
1658294700000|2022-07-20 05:25:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|2
1658295000000|2022-07-20 05:30:00|1995.3|1989.3|1992.3|1986.3|1995.3|1989.3|1987.3|1981.3|103
1658295300000|2022-07-20 05:35:00|1992.5|1986.5|1989.8|1983.8|1992.5|1986.5|1989.5|1983.5|68
1658295600000|2022-07-20 05:40:00|1989.5|1983.5|1988.8|1982.8|1989.8|1983.8|1987.3|1981.3|84
1658295900000|2022-07-20 05:45:00|1988.5|1982.5|1986|1980|1989|1983|1986|1980|27
1658296200000|2022-07-20 05:50:00|1985.8|1979.8|1985.5|1979.5|1987.5|1981.5|1985.3|1979.3|18
1658296500000|2022-07-20 05:55:00|1985.3|1979.3|1981|1975|1985.8|1979.8|1980.5|1974.5|27
1658296800000|2022-07-20 06:00:00|1981.3|1975.3|1987|1981|1989|1983|1981.3|1975.3|31
1658297100000|2022-07-20 06:05:00|1986.8|1980.8|1983.5|1977.5|1986.8|1980.8|1983.3|1977.3|58
1658297400000|2022-07-20 06:10:00|1983.3|1977.3|1985.5|1979.5|1986|1980|1981.3|1975.3|26
1658297700000|2022-07-20 06:15:00|1985.3|1979.3|1984|1978|1985.5|1979.5|1983.8|1977.8|55
1658298000000|2022-07-20 06:20:00|1984.3|1978.3|1981.3|1975.3|1984.3|1978.3|1981.3|1975.3|14
1658298300000|2022-07-20 06:25:00|1981|1975|1984|1978|1984.8|1978.8|1979.8|1973.8|43
1658298600000|2022-07-20 06:30:00|1983.8|1977.8|1980.5|1974.5|1984|1978|1980.5|1974.5|50
1658298900000|2022-07-20 06:35:00|1980.3|1974.3|1986.5|1980.5|1988|1982|1980.3|1974.3|70
1658299200000|2022-07-20 06:40:00|1986.8|1980.8|1986.5|1980.5|1989|1983|1986|1980|32
1658299500000|2022-07-20 06:45:00|1986|1980|1992.3|1986.3|1992.5|1986.5|1985|1979|56
1658299800000|2022-07-20 06:50:00|1992.8|1986.8|1995.3|1989.3|1996|1990|1990.8|1984.8|59
1658300100000|2022-07-20 06:55:00|1995|1989|1997.1|1991.1|1997.6|1991.6|1994.6|1988.6|47
1658300400000|2022-07-20 07:00:00|1996.9|1990.9|1997.3|1991.3|2000.4|1994.4|1992.1|1986.1|85
1658300700000|2022-07-20 07:05:00|1997|1991|1994.4|1988.4|1997.9|1991.9|1991.6|1985.6|65
1658301000000|2022-07-20 07:10:00|1994.6|1988.6|1994.9|1988.9|1995.1|1989.1|1993.4|1987.4|21
1658301300000|2022-07-20 07:15:00|1994.6|1988.6|1995.4|1989.4|1996.9|1990.9|1993.6|1987.6|41
1658301600000|2022-07-20 07:20:00|1995.1|1989.1|1996.1|1990.1|1997.4|1991.4|1993.6|1987.6|47
1658301900000|2022-07-20 07:25:00|1995.9|1989.9|1998.9|1992.9|1999.4|1993.4|1993.4|1987.4|78
1658302200000|2022-07-20 07:30:00|1998.6|1992.6|1999.6|1993.6|1999.6|1993.6|1996.9|1990.9|14
1658302500000|2022-07-20 07:35:00|2000.1|1994.1|1999.1|1993.1|2000.1|1994.1|1999.1|1993.1|15
1658302800000|2022-07-20 07:40:00|1998.9|1992.9|1998.1|1992.1|1998.9|1992.9|1997.1|1991.1|12
1658303100000|2022-07-20 07:45:00|1997.6|1991.6|1998.9|1992.9|2000.1|1994.1|1997.6|1991.6|16
1658303400000|2022-07-20 07:50:00|1998.6|1992.6|1996.4|1990.4|2000.4|1994.4|1996.4|1990.4|18
1658303700000|2022-07-20 07:55:00|1996.6|1990.6|1993.4|1987.4|1996.9|1990.9|1992.9|1986.9|32
1658304000000|2022-07-20 08:00:00|1993.6|1987.6|1997.9|1991.9|1998.1|1992.1|1993.6|1987.6|68
1658304300000|2022-07-20 08:05:00|1997.6|1991.6|1996.4|1990.4|1998.6|1992.6|1996.1|1990.1|29
1658304600000|2022-07-20 08:10:00|1996.1|1990.1|1992.9|1986.9|1996.4|1990.4|1992.9|1986.9|28
1658304900000|2022-07-20 08:15:00|1993.1|1987.1|1998.1|1992.1|1998.6|1992.6|1993.1|1987.1|31
1658305200000|2022-07-20 08:20:00|1997.9|1991.9|1995.4|1989.4|1997.9|1991.9|1995.4|1989.4|24
1658305500000|2022-07-20 08:25:00|1995.9|1989.9|1995.9|1989.9|1997.4|1991.4|1995.1|1989.1|31
1658305800000|2022-07-20 08:30:00|1995.6|1989.6|1996.4|1990.4|1997.4|1991.4|1995.6|1989.6|19
1658306100000|2022-07-20 08:35:00|1996.6|1990.6|1999.4|1993.4|1999.4|1993.4|1996.6|1990.6|22
1658306400000|2022-07-20 08:40:00|1999.1|1993.1|2001.1|1995.1|2001.6|1995.6|1999.1|1993.1|20
1658306700000|2022-07-20 08:45:00|2001.4|1995.4|2001.4|1995.4|2002.9|1996.9|2001.1|1995.1|35
1658307000000|2022-07-20 08:50:00|2001.1|1995.1|2002.4|1996.4|2002.4|1996.4|1999.4|1993.4|28
1658307300000|2022-07-20 08:55:00|2002.1|1996.1|2001.6|1995.6|2002.9|1996.9|2000.9|1994.9|33
1658307600000|2022-07-20 09:00:00|2001.9|1995.9|2000.4|1994.4|2002.1|1996.1|2000.1|1994.1|28
1658307900000|2022-07-20 09:05:00|1999.9|1993.9|2000.1|1994.1|2000.9|1994.9|1999.9|1993.9|8
1658308200000|2022-07-20 09:10:00|2000.4|1994.4|2000.6|1994.6|2001.6|1995.6|1999.9|1993.9|12
1658308500000|2022-07-20 09:15:00|2000.4|1994.4|2001.6|1995.6|2001.6|1995.6|2000.1|1994.1|17
1658308800000|2022-07-20 09:20:00|2001.4|1995.4|2007.4|2001.4|2008.6|2002.6|2001.1|1995.1|45
1658309100000|2022-07-20 09:25:00|2007.1|2001.1|2004.9|1998.9|2007.4|2001.4|2004.9|1998.9|23
1658309400000|2022-07-20 09:30:00|2004.6|1998.6|2005.6|1999.6|2006.4|2000.4|2003.6|1997.6|24
1658309700000|2022-07-20 09:35:00|2005.9|1999.9|2005.1|1999.1|2005.9|1999.9|2003.6|1997.6|19
1658310000000|2022-07-20 09:40:00|2005.4|1999.4|2007.6|2001.6|2007.6|2001.6|2004.9|1998.9|40
1658310300000|2022-07-20 09:45:00|2007.4|2001.4|2005.6|1999.6|2007.4|2001.4|2004.9|1998.9|26
1658310600000|2022-07-20 09:50:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2005.9|1999.9|21
1658310900000|2022-07-20 09:55:00|2008.4|2002.4|2009.6|2003.6|2009.9|2003.9|2008.1|2002.1|29
1658311200000|2022-07-20 10:00:00|2009.4|2003.4|2013.8|2007.8|2015|2009|2008.4|2002.4|68
1658311500000|2022-07-20 10:05:00|2013.9|2007.9|2012.4|2006.4|2014.9|2008.9|2008.9|2002.9|63
1658311800000|2022-07-20 10:10:00|2012.6|2006.6|2011.4|2005.4|2015.1|2009.1|2011.4|2005.4|45
1658312100000|2022-07-20 10:15:00|2011.1|2005.1|2015.1|2009.1|2015.1|2009.1|2010.9|2004.9|38
1658312400000|2022-07-20 10:20:00|2015.4|2009.4|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|34
1658312700000|2022-07-20 10:25:00|2014.9|2008.9|2014.6|2008.6|2015.9|2009.9|2014.6|2008.6|20
1658313000000|2022-07-20 10:30:00|2014.1|2008.1|2010.6|2004.6|2014.6|2008.6|2010.1|2004.1|29
1658313300000|2022-07-20 10:35:00|2010.1|2004.1|2008.4|2002.4|2011.6|2005.6|2005.6|1999.6|127
1658313600000|2022-07-20 10:40:00|2008.1|2002.1|2010.6|2004.6|2012.1|2006.1|2008.1|2002.1|35
1658313900000|2022-07-20 10:45:00|2010.9|2004.9|2009.6|2003.6|2010.9|2004.9|2009.6|2003.6|9
1658314200000|2022-07-20 10:50:00|2008.6|2002.6|2009.1|2003.1|2009.9|2003.9|2008.4|2002.4|25
1658314500000|2022-07-20 10:55:00|2009.4|2003.4|2008.9|2002.9|2009.6|2003.6|2008.9|2002.9|10
1658314800000|2022-07-20 11:00:00|2009.1|2003.1|2009.4|2003.4|2009.4|2003.4|2008.1|2002.1|19
1658315100000|2022-07-20 11:05:00|2009.1|2003.1|2011.4|2005.4|2011.4|2005.4|2008.6|2002.6|27
1658315400000|2022-07-20 11:10:00|2011.1|2005.1|2009.6|2003.6|2012.3|2006.3|2009.6|2003.6|87
1658315700000|2022-07-20 11:15:00|2009.9|2003.9|2008.9|2002.9|2009.9|2003.9|2008.4|2002.4|16
1658316000000|2022-07-20 11:20:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2008.1|2002.1|24
1658316300000|2022-07-20 11:25:00|2008.9|2002.9|2009.1|2003.1|2009.6|2003.6|2008.1|2002.1|25
1658316600000|2022-07-20 11:30:00|2008.9|2002.9|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|10
1658316900000|2022-07-20 11:35:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|7
1658317200000|2022-07-20 11:40:00|2009.4|2003.4|2008.6|2002.6|2011.4|2005.4|2008.4|2002.4|47
1658317500000|2022-07-20 11:45:00|2008.9|2002.9|2012.3|2006.3|2015.4|2009.4|2008.9|2002.9|47
1658317800000|2022-07-20 11:50:00|2012.6|2006.6|2014.4|2008.4|2016.1|2010.1|2012.6|2006.6|33
1658318100000|2022-07-20 11:55:00|2014.1|2008.1|2014.6|2008.6|2015.9|2009.9|2013.6|2007.6|53
1658318400000|2022-07-20 12:00:00|2014.4|2008.4|2011.6|2005.6|2014.6|2008.6|2011.4|2005.4|25
1658318700000|2022-07-20 12:05:00|2011.1|2005.1|2010.4|2004.4|2011.6|2005.6|2008.1|2002.1|28
1658319000000|2022-07-20 12:10:00|2010.1|2004.1|2012.4|2006.4|2013.1|2007.1|2009.6|2003.6|40
1658319300000|2022-07-20 12:15:00|2012.6|2006.6|2015.4|2009.4|2015.4|2009.4|2012.6|2006.6|78
1658319600000|2022-07-20 12:20:00|2015.1|2009.1|2014.1|2008.1|2016.1|2010.1|2013.1|2007.1|47
1658319900000|2022-07-20 12:25:00|2014.4|2008.4|2013.9|2007.9|2015.4|2009.4|2013.4|2007.4|173
1658320200000|2022-07-20 12:30:00|2014.4|2008.4|2015.6|2009.6|2015.9|2009.9|2013.4|2007.4|55
1658320500000|2022-07-20 12:35:00|2015.9|2009.9|2014.6|2008.6|2016.1|2010.1|2012.4|2006.4|20
1658320800000|2022-07-20 12:40:00|2014.4|2008.4|2014.1|2008.1|2014.6|2008.6|2013.6|2007.6|43
1658321100000|2022-07-20 12:45:00|2014.4|2008.4|2014.1|2008.1|2016.1|2010.1|2014.1|2008.1|23
1658321400000|2022-07-20 12:50:00|2014.4|2008.4|2014.1|2008.1|2016.1|2010.1|2013.1|2007.1|31
1658321700000|2022-07-20 12:55:00|2014.4|2008.4|2015.6|2009.6|2016.9|2010.9|2013.1|2007.1|48
1658322000000|2022-07-20 13:00:00|2015.9|2009.9|2014.1|2008.1|2015.9|2009.9|2011.9|2005.9|160
1658322300000|2022-07-20 13:05:00|2014.4|2008.4|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|127
1658322600000|2022-07-20 13:10:00|2017.6|2011.6|2015.4|2009.4|2017.9|2011.9|2015.4|2009.4|24
1658322900000|2022-07-20 13:15:00|2015.6|2009.6|2016.4|2010.4|2017.6|2011.6|2015.1|2009.1|71
1658323200000|2022-07-20 13:20:00|2016.6|2010.6|2018.1|2012.1|2020.4|2014.4|2016.6|2010.6|92
1658323500000|2022-07-20 13:25:00|2018.4|2012.4|2020.6|2014.6|2020.9|2014.9|2018.1|2012.1|115
1658323800000|2022-07-20 13:30:00|2020.9|2014.9|2022.4|2016.4|2023.9|2017.9|2019.9|2013.9|110
1658324100000|2022-07-20 13:35:00|2022.6|2016.6|2021.9|2015.9|2023.6|2017.6|2021.4|2015.4|105
1658324400000|2022-07-20 13:40:00|2021.6|2015.6|2024.3|2018.3|2024.3|2018.3|2020|2014|115
1658324700000|2022-07-20 13:45:00|2024.4|2018.4|2024.9|2018.9|2025.1|2019.1|2024.1|2018.1|33
1658325000000|2022-07-20 13:50:00|2024.6|2018.6|2027.4|2021.4|2028.9|2022.9|2024.6|2018.6|70
1658325300000|2022-07-20 13:55:00|2027.6|2021.6|2027.1|2021.1|2028.9|2022.9|2026.9|2020.9|34
1658325600000|2022-07-20 14:00:00|2027.4|2021.4|2024.9|2018.9|2027.4|2021.4|2024.4|2018.4|110
1658325900000|2022-07-20 14:05:00|2025.1|2019.1|2023.1|2017.1|2025.1|2019.1|2020.5|2014.5|107
1658326200000|2022-07-20 14:10:00|2022.9|2016.9|2024.4|2018.4|2024.9|2018.9|2022.6|2016.6|53
1658326500000|2022-07-20 14:15:00|2024.6|2018.6|2024.4|2018.4|2024.9|2018.9|2023.1|2017.1|37
1658326800000|2022-07-20 14:20:00|2024.6|2018.6|2026.6|2020.6|2026.9|2020.9|2024.4|2018.4|46
1658327100000|2022-07-20 14:25:00|2026.9|2020.9|2026.1|2020.1|2029.1|2023.1|2025.9|2019.9|36
1658327400000|2022-07-20 14:30:00|2025.9|2019.9|2023.6|2017.6|2025.9|2019.9|2019.6|2013.6|69
1658327700000|2022-07-20 14:35:00|2023.9|2017.9|2023.9|2017.9|2026.1|2020.1|2022.4|2016.4|83
1658328000000|2022-07-20 14:40:00|2023.6|2017.6|2023.1|2017.1|2024.1|2018.1|2021.4|2015.4|51
1658328300000|2022-07-20 14:45:00|2023.4|2017.4|2024.4|2018.4|2026.1|2020.1|2023.1|2017.1|49
1658328600000|2022-07-20 14:50:00|2024.6|2018.6|2027.1|2021.1|2027.1|2021.1|2023.9|2017.9|55
1658328900000|2022-07-20 14:55:00|2026.9|2020.9|2029.4|2023.4|2029.6|2023.6|2026.1|2020.1|47
1658329200000|2022-07-20 15:00:00|2029.6|2023.6|2031.4|2025.4|2032.1|2026.1|2029.6|2023.6|31
1658329500000|2022-07-20 15:05:00|2031.6|2025.6|2025.9|2019.9|2031.9|2025.9|2025.9|2019.9|25
1658329800000|2022-07-20 15:10:00|2026.1|2020.1|2027.4|2021.4|2029.9|2023.9|2025.4|2019.4|48
1658330100000|2022-07-20 15:15:00|2027.6|2021.6|2040|2034|2041.8|2035.8|2027.6|2021.6|281
1658330400000|2022-07-20 15:20:00|2040.3|2034.3|2032.6|2026.6|2040.3|2034.3|2031.4|2025.4|82
1658330700000|2022-07-20 15:25:00|2032.9|2026.9|2036.6|2030.6|2036.6|2030.6|2032.1|2026.1|66
1658331000000|2022-07-20 15:30:00|2036.9|2030.9|2032.1|2026.1|2038|2032|2032.1|2026.1|107
1658331300000|2022-07-20 15:35:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|34
1658331600000|2022-07-20 15:40:00|2032.4|2026.4|2032.6|2026.6|2033.9|2027.9|2032.4|2026.4|48
1658331900000|2022-07-20 15:45:00|2032.4|2026.4|2033.4|2027.4|2033.4|2027.4|2031.6|2025.6|34
1658332200000|2022-07-20 15:50:00|2033.6|2027.6|2031.6|2025.6|2035.9|2029.9|2031.6|2025.6|35
1658332500000|2022-07-20 15:55:00|2031.9|2025.9|2035.1|2029.1|2035.6|2029.6|2031.6|2025.6|48
1658332800000|2022-07-20 16:00:00|2035.4|2029.4|2033.9|2027.9|2035.4|2029.4|2033.4|2027.4|33
1658333100000|2022-07-20 16:05:00|2033.6|2027.6|2030.1|2024.1|2033.9|2027.9|2029.9|2023.9|24
1658333400000|2022-07-20 16:10:00|2029.9|2023.9|2031.1|2025.1|2031.4|2025.4|2029.9|2023.9|9
1658333700000|2022-07-20 16:15:00|2030.9|2024.9|2032.1|2026.1|2032.1|2026.1|2030.9|2024.9|22
1658334000000|2022-07-20 16:20:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1658334300000|2022-07-20 16:25:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|27
1658334600000|2022-07-20 16:30:00|2032.1|2026.1|2033.1|2027.1|2033.1|2027.1|2032.1|2026.1|20
1658334900000|2022-07-20 16:35:00|2033.4|2027.4|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|77
1658335200000|2022-07-20 16:40:00|2034.1|2028.1|2032.9|2026.9|2034.4|2028.4|2032.9|2026.9|135
1658335500000|2022-07-20 16:45:00|2032.6|2026.6|2031.1|2025.1|2034.1|2028.1|2030.8|2024.8|109
1658335800000|2022-07-20 16:50:00|2030.9|2024.9|2030.9|2024.9|2031.9|2025.9|2030|2024|38
1658336100000|2022-07-20 16:55:00|2030.6|2024.6|2030.9|2024.9|2031.1|2025.1|2029.5|2023.5|63
1658361600000|2022-07-21 00:00:00|2022.1|2016.1|2017.9|2011.9|2022.1|2016.1|2017.4|2011.4|9
1658361900000|2022-07-21 00:05:00|2018.1|2012.1|2019|2013|2019.4|2013.4|2017.9|2011.9|11
1658362200000|2022-07-21 00:10:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1658362500000|2022-07-21 00:15:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1658362800000|2022-07-21 00:20:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2018.8|2012.8|4
1658363100000|2022-07-21 00:25:00|2018.8|2012.8|2019.5|2013.5|2019.8|2013.8|2018|2012|11
1658363400000|2022-07-21 00:30:00|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1658363700000|2022-07-21 00:35:00|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1658364000000|2022-07-21 00:40:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|4
1658364300000|2022-07-21 00:45:00|2019.3|2013.3|2019.5|2013.5|2019.8|2013.8|2019|2013|12
1658364600000|2022-07-21 00:50:00|2019.8|2013.8|2017.5|2011.5|2019.8|2013.8|2016.9|2010.9|8
1658364900000|2022-07-21 00:55:00|2017.8|2011.8|2020|2014|2020.3|2014.3|2017.8|2011.8|10
1658365200000|2022-07-21 01:00:00|2020.3|2014.3|2021.3|2015.3|2022.3|2016.3|2020|2014|29
1658365500000|2022-07-21 01:05:00|2021.8|2015.8|2020.3|2014.3|2021.8|2015.8|2019.5|2013.5|16
1658365800000|2022-07-21 01:10:00|2020.5|2014.5|2019.3|2013.3|2020.8|2014.8|2017.3|2011.3|21
1658366100000|2022-07-21 01:15:00|2019.5|2013.5|2020.3|2014.3|2021.3|2015.3|2019|2013|17
1658366400000|2022-07-21 01:20:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1658366700000|2022-07-21 01:25:00|2019.8|2013.8|2018.3|2012.3|2019.8|2013.8|2018.3|2012.3|2
1658367000000|2022-07-21 01:30:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2015.1|2009.1|19
1658367300000|2022-07-21 01:35:00|2017|2011|2018.8|2012.8|2018.8|2012.8|2016.8|2010.8|13
1658367600000|2022-07-21 01:40:00|2019|2013|2021.5|2015.5|2021.5|2015.5|2019|2013|10
1658367900000|2022-07-21 01:45:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021|2015|3
1658368200000|2022-07-21 01:50:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1658368500000|2022-07-21 01:55:00|2022|2016|2021.8|2015.8|2022|2016|2021.3|2015.3|7
1658368800000|2022-07-21 02:00:00|2022|2016|2019.8|2013.8|2022|2016|2019.3|2013.3|42
1658369100000|2022-07-21 02:05:00|2019.5|2013.5|2020|2014|2020|2014|2019.5|2013.5|19
1658369700000|2022-07-21 02:15:00|2019.5|2013.5|2015.6|2009.6|2019.5|2013.5|2015.4|2009.4|8
1658370300000|2022-07-21 02:25:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|2
1658370600000|2022-07-21 02:30:00|2016|2010|2017|2011|2017.3|2011.3|2015.3|2009.3|15
1658370900000|2022-07-21 02:35:00|2017.3|2011.3|2017.5|2011.5|2018|2012|2017.3|2011.3|5
1658371200000|2022-07-21 02:40:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1658371800000|2022-07-21 02:50:00|2018|2012|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|10
1658372100000|2022-07-21 02:55:00|2019.8|2013.8|2020.3|2014.3|2020.5|2014.5|2019.8|2013.8|4
1658372400000|2022-07-21 03:00:00|2020.5|2014.5|2020.4|2014.4|2020.5|2014.5|2020.3|2014.3|4
1658372700000|2022-07-21 03:05:00|2020.5|2014.5|2020.4|2014.4|2020.5|2014.5|2020.1|2014.1|4
1658373000000|2022-07-21 03:10:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1658373300000|2022-07-21 03:15:00|2020|2014|2020.4|2014.4|2020.4|2014.4|2020|2014|2
1658373600000|2022-07-21 03:20:00|2020.3|2014.3|2020.4|2014.4|2020.4|2014.4|2020|2014|3
1658373900000|2022-07-21 03:25:00|2020.3|2014.3|2021.1|2015.1|2021.4|2015.4|2020.3|2014.3|7
1658374500000|2022-07-21 03:35:00|2021|2015|2017|2011|2021|2015|2017|2011|9
1658374800000|2022-07-21 03:40:00|2016.8|2010.8|2016.6|2010.6|2018|2012|2016.5|2010.5|7
1658375700000|2022-07-21 03:55:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1658376900000|2022-07-21 04:15:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1658377200000|2022-07-21 04:20:00|2017.5|2011.5|2018.4|2012.4|2018.4|2012.4|2017.5|2011.5|3
1658377500000|2022-07-21 04:25:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1658379600000|2022-07-21 05:00:00|2017.1|2011.1|2016|2010|2017.1|2011.1|2016|2010|3
1658379900000|2022-07-21 05:05:00|2016.3|2010.3|2016|2010|2016.3|2010.3|2016|2010|2
1658380200000|2022-07-21 05:10:00|2016.3|2010.3|2018.5|2012.5|2018.8|2012.8|2016.3|2010.3|8
1658380500000|2022-07-21 05:15:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|2
1658381100000|2022-07-21 05:25:00|2019.3|2013.3|2019.5|2013.5|2020|2014|2019.3|2013.3|4
1658381400000|2022-07-21 05:30:00|2019.8|2013.8|2022.3|2016.3|2022.3|2016.3|2019.8|2013.8|8
1658381700000|2022-07-21 05:35:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|2
1658382000000|2022-07-21 05:40:00|2022.8|2016.8|2024.8|2018.8|2024.8|2018.8|2021.9|2015.9|20
1658382300000|2022-07-21 05:45:00|2025|2019|2026.8|2020.8|2028.1|2022.1|2025|2019|21
1658382600000|2022-07-21 05:50:00|2027|2021|2028|2022|2030.4|2024.4|2027|2021|16
1658382900000|2022-07-21 05:55:00|2027.8|2021.8|2030.3|2024.3|2030.3|2024.3|2027.8|2021.8|7
1658383200000|2022-07-21 06:00:00|2030|2024|2030.3|2024.3|2031.3|2025.3|2030|2024|9
1658383500000|2022-07-21 06:05:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|2
1658383800000|2022-07-21 06:10:00|2030.5|2024.5|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|8
1658384400000|2022-07-21 06:20:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2031|2025|2
1658384700000|2022-07-21 06:25:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1658385000000|2022-07-21 06:30:00|2031|2025|2031|2025|2031|2025|2031|2025|1
1658385300000|2022-07-21 06:35:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|3
1658385600000|2022-07-21 06:40:00|2031.5|2025.5|2031|2025|2031.5|2025.5|2031|2025|2
1658385900000|2022-07-21 06:45:00|2030.5|2024.5|2027.8|2021.8|2030.5|2024.5|2027.8|2021.8|8
1658386200000|2022-07-21 06:50:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1658386500000|2022-07-21 06:55:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2026.1|2020.1|13
1658386800000|2022-07-21 07:00:00|2028.4|2022.4|2029.8|2023.8|2030.6|2024.6|2025|2019|34
1658387100000|2022-07-21 07:05:00|2029.6|2023.6|2027.4|2021.4|2029.9|2023.9|2027.3|2021.3|8
1658387400000|2022-07-21 07:10:00|2027.9|2021.9|2030.1|2024.1|2030.1|2024.1|2027.6|2021.6|15
1658387700000|2022-07-21 07:15:00|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2028.4|2022.4|11
1658388000000|2022-07-21 07:20:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|4
1658388300000|2022-07-21 07:25:00|2031.4|2025.4|2030.1|2024.1|2031.9|2025.9|2029.9|2023.9|8
1658388600000|2022-07-21 07:30:00|2030.4|2024.4|2029.4|2023.4|2031.4|2025.4|2028.5|2022.5|14
1658388900000|2022-07-21 07:35:00|2029.6|2023.6|2025.1|2019.1|2030.6|2024.6|2024.9|2018.9|15
1658389200000|2022-07-21 07:40:00|2025.6|2019.6|2019.6|2013.6|2025.6|2019.6|2019.4|2013.4|19
1658389500000|2022-07-21 07:45:00|2018.6|2012.6|2014.9|2008.9|2018.6|2012.6|2014.5|2008.5|12
1658389800000|2022-07-21 07:50:00|2014.6|2008.6|2008.6|2002.6|2014.9|2008.9|2005.1|1999.1|21
1658390100000|2022-07-21 07:55:00|2008.8|2002.8|2008.1|2002.1|2009.1|2003.1|2007.9|2001.9|13
1658390400000|2022-07-21 08:00:00|2008.4|2002.4|2011.9|2005.9|2012.4|2006.4|2008.4|2002.4|20
1658390700000|2022-07-21 08:05:00|2012.1|2006.1|2014.8|2008.8|2016.1|2010.1|2011.3|2005.3|29
1658391000000|2022-07-21 08:10:00|2014.6|2008.6|2014.4|2008.4|2014.9|2008.9|2012.6|2006.6|15
1658391300000|2022-07-21 08:15:00|2014.6|2008.6|2019.6|2013.6|2019.6|2013.6|2012.6|2006.6|22
1658391600000|2022-07-21 08:20:00|2019.4|2013.4|2012.9|2006.9|2019.4|2013.4|2012.9|2006.9|24
1658391900000|2022-07-21 08:25:00|2013.1|2007.1|2013.1|2007.1|2015.9|2009.9|2012.6|2006.6|20
1658392200000|2022-07-21 08:30:00|2012.9|2006.9|2018.4|2012.4|2018.4|2012.4|2012.9|2006.9|26
1658392500000|2022-07-21 08:35:00|2018.6|2012.6|2022.1|2016.1|2024.1|2018.1|2018.6|2012.6|34
1658392800000|2022-07-21 08:40:00|2021.9|2015.9|2023.6|2017.6|2025.9|2019.9|2020.9|2014.9|25
1658393100000|2022-07-21 08:45:00|2023.9|2017.9|2028.6|2022.6|2028.6|2022.6|2023.9|2017.9|20
1658393400000|2022-07-21 08:50:00|2028.4|2022.4|2024.1|2018.1|2028.4|2022.4|2022.6|2016.6|20
1658393700000|2022-07-21 08:55:00|2024.4|2018.4|2026.1|2020.1|2028.4|2022.4|2022.9|2016.9|31
1658394000000|2022-07-21 09:00:00|2025.1|2019.1|2017.9|2011.9|2025.1|2019.1|2017.9|2011.9|13
1658394300000|2022-07-21 09:05:00|2017.6|2011.6|2021.1|2015.1|2021.1|2015.1|2016.1|2010.1|23
1658394600000|2022-07-21 09:10:00|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|12
1658394900000|2022-07-21 09:15:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.4|2013.4|4
1658395200000|2022-07-21 09:20:00|2020.4|2014.4|2018.9|2012.9|2020.6|2014.6|2017.9|2011.9|9
1658395500000|2022-07-21 09:25:00|2019.4|2013.4|2016.1|2010.1|2019.4|2013.4|2015.6|2009.6|20
1658395800000|2022-07-21 09:30:00|2015.9|2009.9|2015.6|2009.6|2016.1|2010.1|2013.6|2007.6|19
1658396100000|2022-07-21 09:35:00|2015.9|2009.9|2018.1|2012.1|2018.4|2012.4|2015.9|2009.9|11
1658396400000|2022-07-21 09:40:00|2018.4|2012.4|2016.4|2010.4|2018.6|2012.6|2015.9|2009.9|11
1658396700000|2022-07-21 09:45:00|2015.4|2009.4|2015.6|2009.6|2016.6|2010.6|2013.6|2007.6|27
1658397000000|2022-07-21 09:50:00|2016.1|2010.1|2018.6|2012.6|2018.6|2012.6|2016.1|2010.1|13
1658397300000|2022-07-21 09:55:00|2018.4|2012.4|2018.9|2012.9|2019.1|2013.1|2016.4|2010.4|13
1658397600000|2022-07-21 10:00:00|2019.4|2013.4|2020.6|2014.6|2022.4|2016.4|2018.9|2012.9|40
1658397900000|2022-07-21 10:05:00|2020.4|2014.4|2022.6|2016.6|2022.6|2016.6|2020.1|2014.1|32
1658398200000|2022-07-21 10:10:00|2022.9|2016.9|2024.1|2018.1|2024.1|2018.1|2022.6|2016.6|23
1658398500000|2022-07-21 10:15:00|2024.6|2018.6|2023.4|2017.4|2024.9|2018.9|2021.6|2015.6|9
1658398800000|2022-07-21 10:20:00|2023.9|2017.9|2025.4|2019.4|2025.4|2019.4|2023.9|2017.9|9
1658399100000|2022-07-21 10:25:00|2025.1|2019.1|2024.1|2018.1|2025.1|2019.1|2023.6|2017.6|18
1658399400000|2022-07-21 10:30:00|2024.4|2018.4|2020.9|2014.9|2024.4|2018.4|2019.6|2013.6|19
1658399700000|2022-07-21 10:35:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2020.9|2014.9|9
1658400000000|2022-07-21 10:40:00|2022.1|2016.1|2019.4|2013.4|2022.9|2016.9|2019.3|2013.3|26
1658400300000|2022-07-21 10:45:00|2019.3|2013.3|2022.4|2016.4|2022.6|2016.6|2018.1|2012.1|24
1658400600000|2022-07-21 10:50:00|2022.1|2016.1|2022.4|2016.4|2022.9|2016.9|2021.4|2015.4|19
1658400900000|2022-07-21 10:55:00|2022.6|2016.6|2018.4|2012.4|2022.9|2016.9|2018.4|2012.4|17
1658401200000|2022-07-21 11:00:00|2018.6|2012.6|2014.6|2008.6|2018.9|2012.9|2014.6|2008.6|19
1658401500000|2022-07-21 11:05:00|2014.9|2008.9|2010.4|2004.4|2014.9|2008.9|2010.4|2004.4|26
1658401800000|2022-07-21 11:10:00|2010.6|2004.6|2011.4|2005.4|2011.4|2005.4|2010.4|2004.4|52
1658402100000|2022-07-21 11:15:00|2011.9|2005.9|2014.4|2008.4|2014.4|2008.4|2011.9|2005.9|23
1658402400000|2022-07-21 11:20:00|2014.6|2008.6|2013.1|2007.1|2016.6|2010.6|2011.6|2005.6|52
1658402700000|2022-07-21 11:25:00|2013.4|2007.4|2012.9|2006.9|2014.1|2008.1|2011.6|2005.6|26
1658403000000|2022-07-21 11:30:00|2012.6|2006.6|2006.1|2000.1|2012.6|2006.6|2004.1|1998.1|92
1658403300000|2022-07-21 11:35:00|2005.9|1999.9|2007.1|2001.1|2008.1|2002.1|2005.1|1999.1|102
1658403600000|2022-07-21 11:40:00|2007.4|2001.4|1994.6|1988.6|2007.4|2001.4|1989|1983|131
1658403900000|2022-07-21 11:45:00|1994.4|1988.4|1997.9|1991.9|1997.9|1991.9|1991.9|1985.9|48
1658404200000|2022-07-21 11:50:00|1998.1|1992.1|1998.4|1992.4|1999.9|1993.9|1996.4|1990.4|70
1658404500000|2022-07-21 11:55:00|1998.6|1992.6|2002.4|1996.4|2004.4|1998.4|1998.6|1992.6|45
1658404800000|2022-07-21 12:00:00|2002.6|1996.6|2006.6|2000.6|2006.9|2000.9|2002.6|1996.6|34
1658405100000|2022-07-21 12:05:00|2006.9|2000.9|2005.9|1999.9|2007.6|2001.6|2004.9|1998.9|18
1658405400000|2022-07-21 12:10:00|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2001.9|1995.9|51
1658405700000|2022-07-21 12:15:00|2005.4|1999.4|2010.1|2004.1|2010.9|2004.9|2005.1|1999.1|54
1658406000000|2022-07-21 12:20:00|2010.4|2004.4|2012.1|2006.1|2012.4|2006.4|2010.4|2004.4|14
1658406300000|2022-07-21 12:25:00|2012.4|2006.4|2009.4|2003.4|2012.4|2006.4|2008.6|2002.6|44
1658406600000|2022-07-21 12:30:00|2009.1|2003.1|2014.6|2008.6|2014.9|2008.9|2009.1|2003.1|43
1658406900000|2022-07-21 12:35:00|2014.9|2008.9|2012.4|2006.4|2014.9|2008.9|2010|2004|69
1658407200000|2022-07-21 12:40:00|2012.1|2006.1|2013.6|2007.6|2014.1|2008.1|2011.1|2005.1|23
1658407500000|2022-07-21 12:45:00|2014.9|2008.9|2013.9|2007.9|2016.1|2010.1|2011.6|2005.6|67
1658407800000|2022-07-21 12:50:00|2013.6|2007.6|2013.1|2007.1|2013.9|2007.9|2008.6|2002.6|45
1658408100000|2022-07-21 12:55:00|2013.6|2007.6|2011.6|2005.6|2013.6|2007.6|2011.1|2005.1|30
1658408400000|2022-07-21 13:00:00|2011.4|2005.4|2005.9|1999.9|2012.6|2006.6|2001.6|1995.6|205
1658408700000|2022-07-21 13:05:00|2005.6|1999.6|2000.6|1994.6|2006.4|2000.4|1999.6|1993.6|127
1658409000000|2022-07-21 13:10:00|2000.4|1994.4|2000.9|1994.9|2002.4|1996.4|1996.9|1990.9|116
1658409300000|2022-07-21 13:15:00|2000.6|1994.6|2007.1|2001.1|2009.4|2003.4|2000.4|1994.4|129
1658409600000|2022-07-21 13:20:00|2007.4|2001.4|2007.6|2001.6|2010.6|2004.6|2005.1|1999.1|124
1658409900000|2022-07-21 13:25:00|2007.4|2001.4|2007.6|2001.6|2008.1|2002.1|2003.6|1997.6|43
1658410200000|2022-07-21 13:30:00|2007.9|2001.9|2010.4|2004.4|2010.4|2004.4|2007.9|2001.9|60
1658410500000|2022-07-21 13:35:00|2010.1|2004.1|2009.6|2003.6|2013.1|2007.1|2009.6|2003.6|81
1658410800000|2022-07-21 13:40:00|2009.4|2003.4|1999.9|1993.9|2009.4|2003.4|1996.9|1990.9|59
1658411100000|2022-07-21 13:45:00|1999.6|1993.6|1995.6|1989.6|1999.9|1993.9|1993.5|1987.5|81
1658411400000|2022-07-21 13:50:00|1995.4|1989.4|2001.9|1995.9|2003.4|1997.4|1994.4|1988.4|65
1658411700000|2022-07-21 13:55:00|2001.6|1995.6|2001.9|1995.9|2005.1|1999.1|2001.1|1995.1|60
1658412000000|2022-07-21 14:00:00|2001.6|1995.6|2002.6|1996.6|2002.6|1996.6|1998.6|1992.6|41
1658412300000|2022-07-21 14:05:00|2002.9|1996.9|2006.1|2000.1|2006.4|2000.4|2002.6|1996.6|27
1658412600000|2022-07-21 14:10:00|2006.4|2000.4|2001.9|1995.9|2007.1|2001.1|2001.6|1995.6|42
1658412900000|2022-07-21 14:15:00|2001.6|1995.6|2003.9|1997.9|2006.1|2000.1|2000.9|1994.9|37
1658413200000|2022-07-21 14:20:00|2003.6|1997.6|2003.4|1997.4|2004.4|1998.4|2001.4|1995.4|29
1658413500000|2022-07-21 14:25:00|2003.1|1997.1|2003.9|1997.9|2004.1|1998.1|2002.4|1996.4|45
1658413800000|2022-07-21 14:30:00|2004.1|1998.1|2004.6|1998.6|2005.4|1999.4|2004.1|1998.1|28
1658414100000|2022-07-21 14:35:00|2004.9|1998.9|2006.9|2000.9|2007.4|2001.4|2004.6|1998.6|26
1658414400000|2022-07-21 14:40:00|2007.9|2001.9|2007.4|2001.4|2008.1|2002.1|2006.4|2000.4|10
1658414700000|2022-07-21 14:45:00|2007.6|2001.6|2010.9|2004.9|2012.1|2006.1|2007.6|2001.6|25
1658415000000|2022-07-21 14:50:00|2010.6|2004.6|2008.9|2002.9|2010.9|2004.9|2008.4|2002.4|55
1658415300000|2022-07-21 14:55:00|2009.1|2003.1|2010.9|2004.9|2011.4|2005.4|2007.6|2001.6|115
1658415600000|2022-07-21 15:00:00|2010.6|2004.6|2010.4|2004.4|2011.1|2005.1|2007.1|2001.1|67
1658415900000|2022-07-21 15:05:00|2010.1|2004.1|2012.4|2006.4|2012.6|2006.6|2009.6|2003.6|31
1658416200000|2022-07-21 15:10:00|2012.1|2006.1|2009.9|2003.9|2015.4|2009.4|2009.9|2003.9|60
1658416500000|2022-07-21 15:15:00|2009.6|2003.6|2012.4|2006.4|2017.1|2011.1|2009.6|2003.6|166
1658416800000|2022-07-21 15:20:00|2012.6|2006.6|2011.4|2005.4|2012.6|2006.6|2010.9|2004.9|29
1658417100000|2022-07-21 15:25:00|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2008.9|2002.9|49
1658417400000|2022-07-21 15:30:00|2011.6|2005.6|2010.6|2004.6|2012.4|2006.4|2009.4|2003.4|47
1658417700000|2022-07-21 15:35:00|2010.4|2004.4|2004.4|1998.4|2011.9|2005.9|2004.4|1998.4|59
1658418000000|2022-07-21 15:40:00|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2002.4|1996.4|97
1658418300000|2022-07-21 15:45:00|2003.6|1997.6|2006.1|2000.1|2006.6|2000.6|2002.9|1996.9|122
1658418600000|2022-07-21 15:50:00|2005.9|1999.9|2002.9|1996.9|2007.4|2001.4|2002.6|1996.6|36
1658418900000|2022-07-21 15:55:00|2002.6|1996.6|2000.6|1994.6|2003.4|1997.4|1998.9|1992.9|51
1658419200000|2022-07-21 16:00:00|2000.9|1994.9|2000.1|1994.1|2001.6|1995.6|1999.4|1993.4|21
1658419500000|2022-07-21 16:05:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1998.9|1992.9|15
1658419800000|2022-07-21 16:10:00|1999.4|1993.4|1997.6|1991.6|1999.4|1993.4|1997.6|1991.6|47
1658420100000|2022-07-21 16:15:00|1996.9|1990.9|1997.1|1991.1|1997.4|1991.4|1996.6|1990.6|25
1658420400000|2022-07-21 16:20:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1996.6|1990.6|36
1658420700000|2022-07-21 16:25:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|14
1658421000000|2022-07-21 16:30:00|1997.1|1991.1|1996.1|1990.1|1997.4|1991.4|1995.1|1989.1|28
1658421300000|2022-07-21 16:35:00|1996.6|1990.6|1996.4|1990.4|1996.9|1990.9|1995.9|1989.9|36
1658421600000|2022-07-21 16:40:00|1996.1|1990.1|1995.4|1989.4|1996.9|1990.9|1995.4|1989.4|45
1658421900000|2022-07-21 16:45:00|1995.1|1989.1|1995.1|1989.1|1995.6|1989.6|1994.6|1988.6|50
1658422200000|2022-07-21 16:50:00|1994.9|1988.9|1995.1|1989.1|1995.4|1989.4|1994.6|1988.6|20
1658422500000|2022-07-21 16:55:00|1994.9|1988.9|2003|1997|2003|1997|1994.6|1988.6|51
1658448000000|2022-07-22 00:00:00|1998.9|1992.9|2000.6|1994.6|2000.8|1994.8|1998.6|1992.6|5
1658448300000|2022-07-22 00:05:00|2000.5|1994.5|2003|1997|2003.3|1997.3|2000.5|1994.5|24
1658448600000|2022-07-22 00:10:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003|1997|4
1658448900000|2022-07-22 00:15:00|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|1
1658449200000|2022-07-22 00:20:00|2004|1998|2004.5|1998.5|2005.9|1999.9|2004|1998|73
1658449500000|2022-07-22 00:25:00|2004.3|1998.3|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|9
1658449800000|2022-07-22 00:30:00|2004.5|1998.5|2004|1998|2004.5|1998.5|2004|1998|3
1658450100000|2022-07-22 00:35:00|2003.8|1997.8|2005.3|1999.3|2005.3|1999.3|2003.8|1997.8|19
1658450400000|2022-07-22 00:40:00|2005|1999|2004.6|1998.6|2005.3|1999.3|2004.1|1998.1|76
1658450700000|2022-07-22 00:45:00|2004.1|1998.1|2004.5|1998.5|2004.8|1998.8|2004.1|1998.1|112
1658451000000|2022-07-22 00:50:00|2004.8|1998.8|2004.6|1998.6|2005|1999|2004.1|1998.1|87
1658451300000|2022-07-22 00:55:00|2004.5|1998.5|2004.5|1998.5|2005|1999|2004.5|1998.5|148
1658451600000|2022-07-22 01:00:00|2004.8|1998.8|2000.3|1994.3|2005|1999|1999.5|1993.5|135
1658451900000|2022-07-22 01:05:00|1999.8|1993.8|2002.3|1996.3|2002.3|1996.3|1999.8|1993.8|96
1658452200000|2022-07-22 01:10:00|2002.5|1996.5|2004.3|1998.3|2005|1999|2001.8|1995.8|107
1658452500000|2022-07-22 01:15:00|2004|1998|2004.5|1998.5|2005|1999|2002|1996|107
1658452800000|2022-07-22 01:20:00|2004.3|1998.3|2004|1998|2004.8|1998.8|2003|1997|67
1658453100000|2022-07-22 01:25:00|2004.3|1998.3|2005.8|1999.8|2005.8|1999.8|2004.3|1998.3|85
1658453400000|2022-07-22 01:30:00|2006|2000|2005.8|1999.8|2008.8|2002.8|2005.8|1999.8|137
1658453700000|2022-07-22 01:35:00|2005.5|1999.5|2004.8|1998.8|2005.5|1999.5|2003.5|1997.5|82
1658454000000|2022-07-22 01:40:00|2004.5|1998.5|2010.3|2004.3|2010.5|2004.5|2004.3|1998.3|112
1658454300000|2022-07-22 01:45:00|2010.5|2004.5|2011.5|2005.5|2012.3|2006.3|2010.3|2004.3|124
1658454600000|2022-07-22 01:50:00|2011.3|2005.3|2009.8|2003.8|2011.5|2005.5|2009.5|2003.5|86
1658454900000|2022-07-22 01:55:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2007.8|2001.8|102
1658455200000|2022-07-22 02:00:00|2009.3|2003.3|2008|2002|2009.8|2003.8|2007.8|2001.8|103
1658455500000|2022-07-22 02:05:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.3|2001.3|35
1658455800000|2022-07-22 02:10:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007|2001|58
1658456100000|2022-07-22 02:15:00|2007.5|2001.5|2008.3|2002.3|2008.3|2002.3|2007|2001|11
1658456400000|2022-07-22 02:20:00|2008|2002|2008.3|2002.3|2008.5|2002.5|2008|2002|12
1658456700000|2022-07-22 02:25:00|2008.5|2002.5|2008.8|2002.8|2008.8|2002.8|2008|2002|55
1658457000000|2022-07-22 02:30:00|2008.5|2002.5|2008.3|2002.3|2010.3|2004.3|2007.8|2001.8|84
1658457300000|2022-07-22 02:35:00|2008|2002|2007.5|2001.5|2008.8|2002.8|2007|2001|41
1658457600000|2022-07-22 02:40:00|2007.3|2001.3|2008.5|2002.5|2008.8|2002.8|2005.8|1999.8|40
1658457900000|2022-07-22 02:45:00|2008.3|2002.3|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|65
1658458200000|2022-07-22 02:50:00|2006.5|2000.5|2007.5|2001.5|2007.5|2001.5|2004.5|1998.5|79
1658458500000|2022-07-22 02:55:00|2007.8|2001.8|2007.3|2001.3|2008.5|2002.5|2006.8|2000.8|55
1658458800000|2022-07-22 03:00:00|2007.5|2001.5|2007.3|2001.3|2007.8|2001.8|2006|2000|44
1658459100000|2022-07-22 03:05:00|2007|2001|2008.8|2002.8|2008.8|2002.8|2006.8|2000.8|57
1658459400000|2022-07-22 03:10:00|2008.5|2002.5|2008.8|2002.8|2009.3|2003.3|2008.3|2002.3|54
1658459700000|2022-07-22 03:15:00|2008.5|2002.5|2008|2002|2009|2003|2008|2002|72
1658460000000|2022-07-22 03:20:00|2008.3|2002.3|2007.5|2001.5|2008.8|2002.8|2007.5|2001.5|108
1658460300000|2022-07-22 03:25:00|2007.3|2001.3|2005.5|1999.5|2007.3|2001.3|2005.5|1999.5|5
1658460600000|2022-07-22 03:30:00|2005.3|1999.3|2003|1997|2005.3|1999.3|2003|1997|26
1658460900000|2022-07-22 03:35:00|2002.8|1996.8|2002.3|1996.3|2002.8|1996.8|2002|1996|4
1658461200000|2022-07-22 03:40:00|2002|1996|2002|1996|2002|1996|2001.5|1995.5|5
1658461500000|2022-07-22 03:45:00|2001.8|1995.8|2002.3|1996.3|2002.8|1996.8|2001.5|1995.5|8
1658461800000|2022-07-22 03:50:00|2002|1996|1999.3|1993.3|2002|1996|1999|1993|17
1658462100000|2022-07-22 03:55:00|1999|1993|1999.5|1993.5|1999.5|1993.5|1999|1993|3
1658462400000|2022-07-22 04:00:00|1999.3|1993.3|1999.3|1993.3|1999.3|1993.3|1998.8|1992.8|7
1658462700000|2022-07-22 04:05:00|1999|1993|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|9
1658463000000|2022-07-22 04:10:00|1999|1993|1999|1993|1999|1993|1998.5|1992.5|19
1658463300000|2022-07-22 04:15:00|1998.8|1992.8|1998.8|1992.8|1999|1993|1998.5|1992.5|7
1658463600000|2022-07-22 04:20:00|1999|1993|1998.3|1992.3|1999|1993|1998.3|1992.3|38
1658463900000|2022-07-22 04:25:00|1998|1992|1997.3|1991.3|1998|1992|1997|1991|10
1658464200000|2022-07-22 04:30:00|1997|1991|1996.5|1990.5|1997|1991|1996|1990|16
1658464500000|2022-07-22 04:35:00|1996.3|1990.3|1997.8|1991.8|1997.8|1991.8|1996|1990|24
1658464800000|2022-07-22 04:40:00|1997.5|1991.5|1996.5|1990.5|1997.5|1991.5|1996.3|1990.3|3
1658465100000|2022-07-22 04:45:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1995.5|1989.5|11
1658465400000|2022-07-22 04:50:00|1995.3|1989.3|1994.8|1988.8|1995.5|1989.5|1994.8|1988.8|12
1658465700000|2022-07-22 04:55:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|2
1658466000000|2022-07-22 05:00:00|1994|1988|1995|1989|1995|1989|1994|1988|6
1658466300000|2022-07-22 05:05:00|1994.8|1988.8|1996.8|1990.8|1997|1991|1994.8|1988.8|14
1658466600000|2022-07-22 05:10:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|5
1658467200000|2022-07-22 05:20:00|1995.8|1989.8|1996.3|1990.3|1996.5|1990.5|1995.8|1989.8|21
1658467500000|2022-07-22 05:25:00|1996|1990|1996|1990|1996|1990|1995.5|1989.5|7
1658467800000|2022-07-22 05:30:00|1996.3|1990.3|1999.9|1993.9|2003|1997|1996.3|1990.3|369
1658468100000|2022-07-22 05:35:00|1999.6|1993.6|2003.3|1997.3|2004|1998|1999|1993|76
1658468400000|2022-07-22 05:40:00|2003|1997|2005.3|1999.3|2005.3|1999.3|2002.5|1996.5|218
1658468700000|2022-07-22 05:45:00|2004.8|1998.8|2003.3|1997.3|2005.3|1999.3|2003.3|1997.3|29
1658469000000|2022-07-22 05:50:00|2003|1997|2004.3|1998.3|2004.3|1998.3|2001.5|1995.5|17
1658469300000|2022-07-22 05:55:00|2004|1998|2004.8|1998.8|2005|1999|2003.3|1997.3|23
1658469600000|2022-07-22 06:00:00|2004.3|1998.3|2004.8|1998.8|2005|1999|2003|1997|22
1658469900000|2022-07-22 06:05:00|2004.5|1998.5|2003|1997|2005.8|1999.8|2002.5|1996.5|37
1658470200000|2022-07-22 06:10:00|2002.8|1996.8|2004.3|1998.3|2004.8|1998.8|2002.8|1996.8|19
1658470500000|2022-07-22 06:15:00|2004|1998|2005.5|1999.5|2005.5|1999.5|2003.5|1997.5|68
1658470800000|2022-07-22 06:20:00|2005.3|1999.3|2005|1999|2005.5|1999.5|2004.5|1998.5|110
1658471100000|2022-07-22 06:25:00|2004.8|1998.8|2006|2000|2006|2000|2002.8|1996.8|51
1658471400000|2022-07-22 06:30:00|2006.3|2000.3|2006.3|2000.3|2009|2003|2005.5|1999.5|60
1658471700000|2022-07-22 06:35:00|2005.5|1999.5|2006.3|2000.3|2007.8|2001.8|2005.3|1999.3|36
1658472000000|2022-07-22 06:40:00|2006.5|2000.5|2006|2000|2007.8|2001.8|2005.5|1999.5|31
1658472300000|2022-07-22 06:45:00|2005.8|1999.8|2010.5|2004.5|2011.3|2005.3|2005.8|1999.8|17
1658472600000|2022-07-22 06:50:00|2010.8|2004.8|2009|2003|2010.8|2004.8|2009|2003|43
1658472900000|2022-07-22 06:55:00|2008.8|2002.8|2005.6|1999.6|2009|2003|2003.6|1997.6|50
1658473200000|2022-07-22 07:00:00|2005.4|1999.4|2004.9|1998.9|2008.1|2002.1|2002.4|1996.4|67
1658473500000|2022-07-22 07:05:00|2005.1|1999.1|1998.9|1992.9|2005.4|1999.4|1996.1|1990.1|62
1658473800000|2022-07-22 07:10:00|1999.1|1993.1|2000.9|1994.9|2001.4|1995.4|1999.1|1993.1|38
1658474100000|2022-07-22 07:15:00|2000.6|1994.6|2000.1|1994.1|2001.6|1995.6|1999.4|1993.4|67
1658474400000|2022-07-22 07:20:00|1999.6|1993.6|2001.1|1995.1|2001.1|1995.1|1996.9|1990.9|29
1658474700000|2022-07-22 07:25:00|2001.4|1995.4|2001.1|1995.1|2001.6|1995.6|2000.9|1994.9|24
1658475000000|2022-07-22 07:30:00|1999.4|1993.4|1994.9|1988.9|1999.4|1993.4|1993.6|1987.6|54
1658475300000|2022-07-22 07:35:00|1995.1|1989.1|1993.6|1987.6|1996.4|1990.4|1993.4|1987.4|48
1658475600000|2022-07-22 07:40:00|1993.4|1987.4|1995.1|1989.1|1995.4|1989.4|1992.1|1986.1|79
1658475900000|2022-07-22 07:45:00|1995.4|1989.4|1997.4|1991.4|1997.9|1991.9|1994.9|1988.9|41
1658476200000|2022-07-22 07:50:00|1997.6|1991.6|2001.1|1995.1|2001.9|1995.9|1997.4|1991.4|41
1658476500000|2022-07-22 07:55:00|2000.9|1994.9|2004.1|1998.1|2007.4|2001.4|2000.9|1994.9|76
1658476800000|2022-07-22 08:00:00|2003.9|1997.9|2001.9|1995.9|2005.4|1999.4|2001.9|1995.9|43
1658477100000|2022-07-22 08:05:00|2001.6|1995.6|1996.6|1990.6|2001.6|1995.6|1995.6|1989.6|87
1658477400000|2022-07-22 08:10:00|1996.9|1990.9|1995.1|1989.1|1996.9|1990.9|1995.1|1989.1|18
1658477700000|2022-07-22 08:15:00|1995.4|1989.4|1999.1|1993.1|2000.1|1994.1|1995.4|1989.4|24
1658478000000|2022-07-22 08:20:00|1998.9|1992.9|1999.9|1993.9|2000.1|1994.1|1997.6|1991.6|41
1658478300000|2022-07-22 08:25:00|2000.1|1994.1|2003.9|1997.9|2004.6|1998.6|1999.9|1993.9|53
1658478600000|2022-07-22 08:30:00|2004.1|1998.1|2007.4|2001.4|2007.4|2001.4|2003.6|1997.6|85
1658478900000|2022-07-22 08:35:00|2007.1|2001.1|2008.6|2002.6|2012.6|2006.6|2006.9|2000.9|60
1658479200000|2022-07-22 08:40:00|2008.9|2002.9|2004.4|1998.4|2008.9|2002.9|2002.6|1996.6|44
1658479500000|2022-07-22 08:45:00|2005.1|1999.1|2002.1|1996.1|2006.9|2000.9|2002.1|1996.1|32
1658479800000|2022-07-22 08:50:00|2002.4|1996.4|2002.1|1996.1|2002.4|1996.4|2002.1|1996.1|4
1658480100000|2022-07-22 08:55:00|2001.9|1995.9|2000.4|1994.4|2001.9|1995.9|2000.1|1994.1|22
1658480400000|2022-07-22 09:00:00|2000.1|1994.1|2003.4|1997.4|2003.9|1997.9|1999.4|1993.4|47
1658480700000|2022-07-22 09:05:00|2003.6|1997.6|2005.6|1999.6|2007.4|2001.4|2003.6|1997.6|61
1658481000000|2022-07-22 09:10:00|2005.9|1999.9|2007.9|2001.9|2011.1|2005.1|2005.6|1999.6|44
1658481300000|2022-07-22 09:15:00|2007.6|2001.6|2007.4|2001.4|2008.1|2002.1|2005.4|1999.4|32
1658481600000|2022-07-22 09:20:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|6
1658481900000|2022-07-22 09:25:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|25
1658482200000|2022-07-22 09:30:00|2007.1|2001.1|2010.6|2004.6|2011.4|2005.4|2006.9|2000.9|39
1658482500000|2022-07-22 09:35:00|2010.4|2004.4|2009.1|2003.1|2010.4|2004.4|2007.4|2001.4|40
1658482800000|2022-07-22 09:40:00|2008.9|2002.9|2007.6|2001.6|2009.1|2003.1|2007.4|2001.4|17
1658483100000|2022-07-22 09:45:00|2007.9|2001.9|2008.1|2002.1|2008.4|2002.4|2007.4|2001.4|11
1658483400000|2022-07-22 09:50:00|2007.9|2001.9|2005.1|1999.1|2008.1|2002.1|2004.4|1998.4|44
1658483700000|2022-07-22 09:55:00|2005.4|1999.4|2004.1|1998.1|2005.9|1999.9|2004.1|1998.1|28
1658484000000|2022-07-22 10:00:00|2004.4|1998.4|2004.6|1998.6|2005.9|1999.9|2003.1|1997.1|21
1658484300000|2022-07-22 10:05:00|2004.4|1998.4|2004.6|1998.6|2005.4|1999.4|2004.1|1998.1|19
1658484600000|2022-07-22 10:10:00|2004.4|1998.4|2004.9|1998.9|2005.4|1999.4|2003.4|1997.4|27
1658484900000|2022-07-22 10:15:00|2005.1|1999.1|2000.6|1994.6|2005.4|1999.4|2000.4|1994.4|40
1658485200000|2022-07-22 10:20:00|2000.4|1994.4|2001.1|1995.1|2001.1|1995.1|1998.6|1992.6|30
1658485500000|2022-07-22 10:25:00|2000.9|1994.9|1998.9|1992.9|2000.9|1994.9|1997.9|1991.9|49
1658485800000|2022-07-22 10:30:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1997.9|1991.9|14
1658486100000|2022-07-22 10:35:00|1998.4|1992.4|1999.1|1993.1|1999.1|1993.1|1998.4|1992.4|7
1658486400000|2022-07-22 10:40:00|1999.4|1993.4|2003.4|1997.4|2003.4|1997.4|1999.4|1993.4|61
1658486700000|2022-07-22 10:45:00|2003.6|1997.6|2003.4|1997.4|2006.1|2000.1|2003.1|1997.1|118
1658487000000|2022-07-22 10:50:00|2003.1|1997.1|1999.9|1993.9|2003.6|1997.6|1999.6|1993.6|88
1658487300000|2022-07-22 10:55:00|2000.1|1994.1|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|12
1658487600000|2022-07-22 11:00:00|1999.6|1993.6|1999.4|1993.4|2001.4|1995.4|1999.4|1993.4|21
1658487900000|2022-07-22 11:05:00|1999.9|1993.9|1998.1|1992.1|1999.9|1993.9|1997.4|1991.4|22
1658488200000|2022-07-22 11:10:00|1997.9|1991.9|1998.1|1992.1|1998.4|1992.4|1997.1|1991.1|98
1658488500000|2022-07-22 11:15:00|1997.9|1991.9|1997.9|1991.9|1998.4|1992.4|1996.9|1990.9|24
1658488800000|2022-07-22 11:20:00|1997.6|1991.6|1995.9|1989.9|1997.6|1991.6|1995.4|1989.4|9
1658489100000|2022-07-22 11:25:00|1995.6|1989.6|1994.4|1988.4|1995.9|1989.9|1994.4|1988.4|48
1658489400000|2022-07-22 11:30:00|1994.6|1988.6|1998.4|1992.4|1998.9|1992.9|1994.6|1988.6|45
1658489700000|2022-07-22 11:35:00|1998.6|1992.6|2000.4|1994.4|2000.9|1994.9|1998.1|1992.1|18
1658490000000|2022-07-22 11:40:00|2000.6|1994.6|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|23
1658490300000|2022-07-22 11:45:00|2001.1|1995.1|2003.6|1997.6|2004.5|1998.5|2000.4|1994.4|25
1658490600000|2022-07-22 11:50:00|2003.9|1997.9|2003.9|1997.9|2004.6|1998.6|2002.6|1996.6|46
1658490900000|2022-07-22 11:55:00|2003.6|1997.6|2003.6|1997.6|2005.1|1999.1|2002.4|1996.4|84
1658491200000|2022-07-22 12:00:00|2003.4|1997.4|2000.6|1994.6|2003.4|1997.4|1999.1|1993.1|73
1658491500000|2022-07-22 12:05:00|2000.4|1994.4|2000.9|1994.9|2001.4|1995.4|2000.4|1994.4|19
1658491800000|2022-07-22 12:10:00|2000.6|1994.6|1999.4|1993.4|2000.9|1994.9|1999.1|1993.1|30
1658492100000|2022-07-22 12:15:00|1999.1|1993.1|2000.9|1994.9|2001.9|1995.9|1999.1|1993.1|51
1658492400000|2022-07-22 12:20:00|2001.4|1995.4|2000.6|1994.6|2001.6|1995.6|1999.6|1993.6|60
1658492700000|2022-07-22 12:25:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|1999.6|1993.6|62
1658493000000|2022-07-22 12:30:00|2001.1|1995.1|1999.9|1993.9|2001.1|1995.1|1999.9|1993.9|27
1658493300000|2022-07-22 12:35:00|2000.1|1994.1|1996.1|1990.1|2000.1|1994.1|1996.1|1990.1|23
1658493600000|2022-07-22 12:40:00|1995.6|1989.6|1996.1|1990.1|1998.4|1992.4|1995.1|1989.1|45
1658493900000|2022-07-22 12:45:00|1995.9|1989.9|1997.9|1991.9|1998.6|1992.6|1995.9|1989.9|25
1658494200000|2022-07-22 12:50:00|1997.6|1991.6|1998.9|1992.9|1999.4|1993.4|1997.4|1991.4|46
1658494500000|2022-07-22 12:55:00|1999.4|1993.4|2001.4|1995.4|2003.1|1997.1|1999.4|1993.4|44
1658494800000|2022-07-22 13:00:00|2001.6|1995.6|2011.5|2005.5|2014|2008|2001.6|1995.6|320
1658495100000|2022-07-22 13:05:00|2011.6|2005.6|2013.6|2007.6|2015.1|2009.1|2010.9|2004.9|104
1658495400000|2022-07-22 13:10:00|2013.4|2007.4|2014.6|2008.6|2015.6|2009.6|2011.4|2005.4|144
1658495700000|2022-07-22 13:15:00|2014.9|2008.9|2013.9|2007.9|2014.9|2008.9|2012.6|2006.6|128
1658496000000|2022-07-22 13:20:00|2014.1|2008.1|2010.9|2004.9|2014.6|2008.6|2010.6|2004.6|120
1658496300000|2022-07-22 13:25:00|2010.6|2004.6|2009.1|2003.1|2011.9|2005.9|2009.1|2003.1|56
1658496600000|2022-07-22 13:30:00|2009.4|2003.4|2011.9|2005.9|2013.9|2007.9|2009.1|2003.1|58
1658496900000|2022-07-22 13:35:00|2011.6|2005.6|2007.9|2001.9|2013.4|2007.4|2007.1|2001.1|110
1658497200000|2022-07-22 13:40:00|2008.1|2002.1|2013.1|2007.1|2013.6|2007.6|2008.1|2002.1|55
1658497500000|2022-07-22 13:45:00|2013.9|2007.9|2016.9|2010.9|2016.9|2010.9|2012.9|2006.9|64
1658497800000|2022-07-22 13:50:00|2017.4|2011.4|2020.9|2014.9|2021.1|2015.1|2017.4|2011.4|42
1658498100000|2022-07-22 13:55:00|2020.6|2014.6|2020.6|2014.6|2021.4|2015.4|2019.4|2013.4|55
1658498400000|2022-07-22 14:00:00|2020.4|2014.4|2020.1|2014.1|2021.6|2015.6|2016.6|2010.6|112
1658498700000|2022-07-22 14:05:00|2019.4|2013.4|2019.1|2013.1|2020.4|2014.4|2017.9|2011.9|120
1658499000000|2022-07-22 14:10:00|2019.4|2013.4|2019.1|2013.1|2021.6|2015.6|2019.1|2013.1|105
1658499300000|2022-07-22 14:15:00|2019.4|2013.4|2019.1|2013.1|2020.9|2014.9|2018.4|2012.4|27
1658499600000|2022-07-22 14:20:00|2019.4|2013.4|2021.4|2015.4|2022.1|2016.1|2019.4|2013.4|67
1658499900000|2022-07-22 14:25:00|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2019.4|2013.4|67
1658500200000|2022-07-22 14:30:00|2022.1|2016.1|2024.4|2018.4|2025.6|2019.6|2021.1|2015.1|47
1658500500000|2022-07-22 14:35:00|2024.1|2018.1|2024.1|2018.1|2025.4|2019.4|2023.1|2017.1|73
1658500800000|2022-07-22 14:40:00|2024.4|2018.4|2027.4|2021.4|2028.1|2022.1|2024.1|2018.1|80
1658501100000|2022-07-22 14:45:00|2027.6|2021.6|2028.4|2022.4|2029.1|2023.1|2027.6|2021.6|54
1658501400000|2022-07-22 14:50:00|2028.1|2022.1|2028.1|2022.1|2029.4|2023.4|2027.9|2021.9|62
1658501700000|2022-07-22 14:55:00|2027.9|2021.9|2023.9|2017.9|2028.4|2022.4|2021.8|2015.8|75
1658502000000|2022-07-22 15:00:00|2024.4|2018.4|2029.6|2023.6|2030.1|2024.1|2024.4|2018.4|71
1658502300000|2022-07-22 15:05:00|2029.9|2023.9|2028.6|2022.6|2031.1|2025.1|2027.9|2021.9|43
1658502600000|2022-07-22 15:10:00|2028.9|2022.9|2026.9|2020.9|2030.9|2024.9|2026.9|2020.9|51
1658502900000|2022-07-22 15:15:00|2026.6|2020.6|2018.1|2012.1|2026.6|2020.6|2016.5|2010.5|128
1658503200000|2022-07-22 15:20:00|2017.9|2011.9|2018.4|2012.4|2018.6|2012.6|2016.6|2010.6|93
1658503500000|2022-07-22 15:25:00|2018.6|2012.6|2017.1|2011.1|2019.4|2013.4|2016.6|2010.6|35
1658503800000|2022-07-22 15:30:00|2016.9|2010.9|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|74
1658504100000|2022-07-22 15:35:00|2016.6|2010.6|2018.4|2012.4|2019.1|2013.1|2012.6|2006.6|131
1658504400000|2022-07-22 15:40:00|2018.1|2012.1|2019.1|2013.1|2019.4|2013.4|2014.9|2008.9|103
1658504700000|2022-07-22 15:45:00|2018.9|2012.9|2013.6|2007.6|2018.9|2012.9|2012.4|2006.4|76
1658505000000|2022-07-22 15:50:00|2013.4|2007.4|2019.4|2013.4|2022.6|2016.6|2013.1|2007.1|56
1658505300000|2022-07-22 15:55:00|2019.6|2013.6|2021.1|2015.1|2021.4|2015.4|2019.4|2013.4|61
1658505600000|2022-07-22 16:00:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2020.4|2014.4|83
1658505900000|2022-07-22 16:05:00|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.6|2014.6|20
1658506200000|2022-07-22 16:10:00|2020.9|2014.9|2017.6|2011.6|2020.9|2014.9|2016.6|2010.6|49
1658506500000|2022-07-22 16:15:00|2017.9|2011.9|2018.9|2012.9|2019.1|2013.1|2017.1|2011.1|130
1658506800000|2022-07-22 16:20:00|2019.1|2013.1|2018.6|2012.6|2019.1|2013.1|2018.4|2012.4|149
1658507100000|2022-07-22 16:25:00|2018.9|2012.9|2018.6|2012.6|2019.1|2013.1|2018.4|2012.4|125
1658507400000|2022-07-22 16:30:00|2018.9|2012.9|2019.9|2013.9|2020.4|2014.4|2018.4|2012.4|62
1658507700000|2022-07-22 16:35:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|128
1658508000000|2022-07-22 16:40:00|2018.9|2012.9|2013.4|2007.4|2019.6|2013.6|2013.4|2007.4|82
1658508300000|2022-07-22 16:45:00|2013.6|2007.6|2014.6|2008.6|2017.1|2011.1|2013.1|2007.1|73
1658508600000|2022-07-22 16:50:00|2014.9|2008.9|2013.4|2007.4|2015.1|2009.1|2012.9|2006.9|40
1658508900000|2022-07-22 16:55:00|2013.1|2007.1|2016|2010|2016.6|2010.6|2012.9|2006.9|14
1658707200000|2022-07-25 00:00:00|2017.8|1999|2010.3|2004.3|2017.8|2004.5|2010.1|1999|8
1658707500000|2022-07-25 00:05:00|2010.1|2004.1|2010.1|2004.1|2013.8|2007.8|2009.9|2003.9|38
1658707800000|2022-07-25 00:10:00|2009.3|2003.3|2010|2004|2010|2004|2009.3|2003.3|2
1658708100000|2022-07-25 00:15:00|2010.3|2004.3|2010|2004|2010.3|2004.3|2010|2004|2
1658708400000|2022-07-25 00:20:00|2009.5|2003.5|2010.8|2004.8|2011.6|2005.6|2006.8|2000.8|30
1658708700000|2022-07-25 00:25:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|6
1658709000000|2022-07-25 00:30:00|2011|2005|2009.5|2003.5|2011|2005|2009.5|2003.5|6
1658709300000|2022-07-25 00:35:00|2009.3|2003.3|2007.8|2001.8|2009.3|2003.3|2007.8|2001.8|14
1658709600000|2022-07-25 00:40:00|2007.5|2001.5|2008|2002|2008|2002|2007.5|2001.5|7
1658709900000|2022-07-25 00:45:00|2007.8|2001.8|2006.5|2000.5|2007.8|2001.8|2006.3|2000.3|11
1658710200000|2022-07-25 00:50:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2006.3|2000.3|28
1658710500000|2022-07-25 00:55:00|2006.3|2000.3|2004|1998|2006.3|2000.3|2003.8|1997.8|37
1658710800000|2022-07-25 01:00:00|2005|1999|2015.3|2009.3|2015.3|2009.3|2005|1999|131
1658711100000|2022-07-25 01:05:00|2015|2009|2015|2009|2016.3|2010.3|2014.5|2008.5|128
1658711400000|2022-07-25 01:10:00|2015.3|2009.3|2010.5|2004.5|2015.3|2009.3|2009.4|2003.4|101
1658711700000|2022-07-25 01:15:00|2010.8|2004.8|2013.3|2007.3|2014.3|2008.3|2010.3|2004.3|61
1658712000000|2022-07-25 01:20:00|2013.5|2007.5|2016.5|2010.5|2016.8|2010.8|2013.5|2007.5|92
1658712300000|2022-07-25 01:25:00|2016.3|2010.3|2014.5|2008.5|2016.5|2010.5|2013.8|2007.8|44
1658712600000|2022-07-25 01:30:00|2014.3|2008.3|2013.3|2007.3|2014.8|2008.8|2012|2006|44
1658712900000|2022-07-25 01:35:00|2013.5|2007.5|2014.3|2008.3|2014.8|2008.8|2013|2007|52
1658713200000|2022-07-25 01:40:00|2014|2008|2014.8|2008.8|2014.8|2008.8|2013.5|2007.5|32
1658713500000|2022-07-25 01:45:00|2014.5|2008.5|2013.5|2007.5|2014.8|2008.8|2013.5|2007.5|76
1658713800000|2022-07-25 01:50:00|2013.8|2007.8|2014|2008|2014.5|2008.5|2013.8|2007.8|5
1658714100000|2022-07-25 01:55:00|2014.3|2008.3|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|8
1658714400000|2022-07-25 02:00:00|2013|2007|2011.5|2005.5|2013|2007|2009.5|2003.5|36
1658714700000|2022-07-25 02:05:00|2011.8|2005.8|2009.3|2003.3|2011.8|2005.8|2008.3|2002.3|28
1658715000000|2022-07-25 02:10:00|2009|2003|2007.3|2001.3|2009|2003|2007|2001|27
1658715300000|2022-07-25 02:15:00|2007|2001|2006.3|2000.3|2007|2001|2005.5|1999.5|12
1658715600000|2022-07-25 02:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|2
1658715900000|2022-07-25 02:25:00|2006|2000|2008|2002|2008.8|2002.8|2006|2000|15
1658716200000|2022-07-25 02:30:00|2007.8|2001.8|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|54
1658716500000|2022-07-25 02:35:00|2006.5|2000.5|2005.5|1999.5|2006.8|2000.8|2005.3|1999.3|18
1658716800000|2022-07-25 02:40:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.5|1998.5|6
1658717100000|2022-07-25 02:45:00|2004.5|1998.5|2004.5|1998.5|2004.8|1998.8|2004.3|1998.3|5
1658717400000|2022-07-25 02:50:00|2004.3|1998.3|2005.8|1999.8|2006|2000|2004.3|1998.3|29
1658717700000|2022-07-25 02:55:00|2005.5|1999.5|2007|2001|2007.8|2001.8|2005|1999|62
1658718000000|2022-07-25 03:00:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2005.3|1999.3|35
1658718300000|2022-07-25 03:05:00|2006|2000|2006|2000|2006.5|2000.5|2005.3|1999.3|51
1658718600000|2022-07-25 03:10:00|2005.8|1999.8|2005.3|1999.3|2005.8|1999.8|2005.3|1999.3|21
1658718900000|2022-07-25 03:15:00|2005|1999|2005.3|1999.3|2005.8|1999.8|2004.5|1998.5|15
1658719200000|2022-07-25 03:20:00|2005|1999|2002.3|1996.3|2005.3|1999.3|2001.5|1995.5|42
1658719500000|2022-07-25 03:25:00|2002|1996|2001.8|1995.8|2002.8|1996.8|2001.5|1995.5|38
1658719800000|2022-07-25 03:30:00|2002|1996|2002.8|1996.8|2003|1997|2002|1996|34
1658720100000|2022-07-25 03:35:00|2002.5|1996.5|2003.3|1997.3|2003.5|1997.5|2001.5|1995.5|20
1658720400000|2022-07-25 03:40:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003.3|1997.3|13
1658720700000|2022-07-25 03:45:00|2003|1997|2003.3|1997.3|2003.3|1997.3|2002.8|1996.8|18
1658721000000|2022-07-25 03:50:00|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1658721300000|2022-07-25 03:55:00|2003.3|1997.3|2003.3|1997.3|2003.5|1997.5|2002.5|1996.5|20
1658721600000|2022-07-25 04:00:00|2003|1997|2003.3|1997.3|2003.3|1997.3|2003|1997|14
1658722200000|2022-07-25 04:10:00|2003|1997|2003|1997|2003.3|1997.3|2003|1997|5
1658722500000|2022-07-25 04:15:00|2002.8|1996.8|2002.5|1996.5|2003.3|1997.3|2002.5|1996.5|15
1658723100000|2022-07-25 04:25:00|2002.8|1996.8|2003.3|1997.3|2004|1998|2002.8|1996.8|6
1658723400000|2022-07-25 04:30:00|2003|1997|2003|1997|2003.3|1997.3|2002.5|1996.5|56
1658723700000|2022-07-25 04:35:00|2003.3|1997.3|2003|1997|2003.5|1997.5|2002.5|1996.5|48
1658724000000|2022-07-25 04:40:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2002.8|1996.8|26
1658724300000|2022-07-25 04:45:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.8|1996.8|5
1658724600000|2022-07-25 04:50:00|2001.8|1995.8|2002|1996|2002.3|1996.3|2001.8|1995.8|6
1658724900000|2022-07-25 04:55:00|2001.8|1995.8|1999.8|1993.8|2002|1996|1999.8|1993.8|6
1658725200000|2022-07-25 05:00:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1999.3|1993.3|64
1658725500000|2022-07-25 05:05:00|1999|1993|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|32
1658725800000|2022-07-25 05:10:00|1999.3|1993.3|1999.5|1993.5|1999.8|1993.8|1999.3|1993.3|52
1658726100000|2022-07-25 05:15:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|17
1658726400000|2022-07-25 05:20:00|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1998|1992|32
1658726700000|2022-07-25 05:25:00|1998|1992|1998.5|1992.5|1998.5|1992.5|1998|1992|25
1658727000000|2022-07-25 05:30:00|1998.3|1992.3|1999.5|1993.5|1999.5|1993.5|1997.8|1991.8|68
1658727300000|2022-07-25 05:35:00|1999.8|1993.8|1999.8|1993.8|2000.5|1994.5|1999.8|1993.8|6
1658727600000|2022-07-25 05:40:00|1999.5|1993.5|1999.3|1993.3|2000|1994|1998.8|1992.8|22
1658727900000|2022-07-25 05:45:00|1999|1993|2001|1995|2001.8|1995.8|1999|1993|30
1658728200000|2022-07-25 05:50:00|2000.5|1994.5|2002.8|1996.8|2002.8|1996.8|2000.3|1994.3|17
1658728500000|2022-07-25 05:55:00|2002.5|1996.5|2004.5|1998.5|2004.8|1998.8|2002.5|1996.5|19
1658728800000|2022-07-25 06:00:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|7
1658729100000|2022-07-25 06:05:00|2004.5|1998.5|2007.3|2001.3|2007.3|2001.3|2004.5|1998.5|18
1658729400000|2022-07-25 06:10:00|2007.5|2001.5|2006.8|2000.8|2008|2002|2006.3|2000.3|15
1658729700000|2022-07-25 06:15:00|2007|2001|2006.5|2000.5|2009.3|2003.3|2006.5|2000.5|22
1658730000000|2022-07-25 06:20:00|2006.8|2000.8|2004.8|1998.8|2006.8|2000.8|2004.8|1998.8|6
1658730300000|2022-07-25 06:25:00|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|1
1658730600000|2022-07-25 06:30:00|2004|1998|2002.5|1996.5|2004|1998|2002|1996|6
1658730900000|2022-07-25 06:35:00|2002.8|1996.8|2002.5|1996.5|2003.3|1997.3|2002.5|1996.5|8
1658731200000|2022-07-25 06:40:00|2002.3|1996.3|2002.5|1996.5|2005|1999|2002|1996|16
1658731500000|2022-07-25 06:45:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.5|1995.5|8
1658731800000|2022-07-25 06:50:00|2002.3|1996.3|2001.3|1995.3|2003|1997|2001|1995|38
1658732100000|2022-07-25 06:55:00|2001.1|1995.1|2002.1|1996.1|2002.6|1996.6|2001.1|1995.1|64
1658732400000|2022-07-25 07:00:00|2002.4|1996.4|1996.9|1990.9|2002.4|1996.4|1996.8|1990.8|52
1658732700000|2022-07-25 07:05:00|1997.6|1991.6|2000.8|1994.8|2001.5|1995.5|1996.9|1990.9|46
1658733000000|2022-07-25 07:10:00|2001.5|1995.5|2004.1|1998.1|2004.4|1998.4|2001.5|1995.5|63
1658733300000|2022-07-25 07:15:00|2004.4|1998.4|1999.1|1993.1|2005.4|1999.4|1999.1|1993.1|31
1658733600000|2022-07-25 07:20:00|1999.4|1993.4|1999.6|1993.6|2000.4|1994.4|1998.6|1992.6|26
1658733900000|2022-07-25 07:25:00|1999.4|1993.4|1997.9|1991.9|2000.4|1994.4|1997.6|1991.6|23
1658734200000|2022-07-25 07:30:00|1998.1|1992.1|2001.1|1995.1|2001.4|1995.4|1997.6|1991.6|21
1658734500000|2022-07-25 07:35:00|2001.4|1995.4|2001.9|1995.9|2003.9|1997.9|2001.4|1995.4|13
1658734800000|2022-07-25 07:40:00|2002.1|1996.1|2002.1|1996.1|2004.6|1998.6|2001.9|1995.9|31
1658735100000|2022-07-25 07:45:00|2002.4|1996.4|2000.4|1994.4|2003.4|1997.4|1999.1|1993.1|39
1658735400000|2022-07-25 07:50:00|2000.6|1994.6|1999.9|1993.9|2000.9|1994.9|1999.9|1993.9|12
1658735700000|2022-07-25 07:55:00|1999.6|1993.6|1999.4|1993.4|2000.6|1994.6|1999.1|1993.1|19
1658736000000|2022-07-25 08:00:00|1999.6|1993.6|2000.1|1994.1|2000.9|1994.9|1999.4|1993.4|30
1658736300000|2022-07-25 08:05:00|2000.4|1994.4|2000.9|1994.9|2001.1|1995.1|1999.9|1993.9|30
1658736600000|2022-07-25 08:10:00|2000.6|1994.6|2000.1|1994.1|2000.9|1994.9|1998.9|1992.9|11
1658736900000|2022-07-25 08:15:00|2000.4|1994.4|1999.4|1993.4|2002.4|1996.4|1998.4|1992.4|49
1658737200000|2022-07-25 08:20:00|1999.6|1993.6|1999.4|1993.4|2001.4|1995.4|1998.9|1992.9|33
1658737500000|2022-07-25 08:25:00|1999.6|1993.6|2001.9|1995.9|2002.1|1996.1|1999.1|1993.1|21
1658737800000|2022-07-25 08:30:00|2002.1|1996.1|2007.4|2001.4|2007.9|2001.9|2002.1|1996.1|56
1658738100000|2022-07-25 08:35:00|2007.6|2001.6|2011.4|2005.4|2012.4|2006.4|2007.6|2001.6|37
1658738400000|2022-07-25 08:40:00|2010.9|2004.9|2011.4|2005.4|2011.9|2005.9|2010.6|2004.6|11
1658738700000|2022-07-25 08:45:00|2011.6|2005.6|2012.1|2006.1|2012.6|2006.6|2011.4|2005.4|13
1658739000000|2022-07-25 08:50:00|2012.4|2006.4|2015.4|2009.4|2017.1|2011.1|2012.4|2006.4|38
1658739300000|2022-07-25 08:55:00|2015.1|2009.1|2016.1|2010.1|2016.6|2010.6|2015.1|2009.1|38
1658739600000|2022-07-25 09:00:00|2016.4|2010.4|2017.1|2011.1|2017.1|2011.1|2016.4|2010.4|18
1658739900000|2022-07-25 09:05:00|2017.4|2011.4|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|20
1658740200000|2022-07-25 09:10:00|2014.4|2008.4|2013.1|2007.1|2015.1|2009.1|2013.1|2007.1|11
1658740500000|2022-07-25 09:15:00|2013.4|2007.4|2018.9|2012.9|2020.3|2014.3|2013.4|2007.4|46
1658740800000|2022-07-25 09:20:00|2019.1|2013.1|2017.6|2011.6|2019.4|2013.4|2017.1|2011.1|12
1658741400000|2022-07-25 09:30:00|2017.9|2011.9|2020.4|2014.4|2020.6|2014.6|2017.9|2011.9|25
1658741700000|2022-07-25 09:35:00|2020.1|2014.1|2018.4|2012.4|2020.4|2014.4|2017.3|2011.3|33
1658742000000|2022-07-25 09:40:00|2018.1|2012.1|2017.6|2011.6|2019.1|2013.1|2017.1|2011.1|16
1658742300000|2022-07-25 09:45:00|2017.9|2011.9|2014.9|2008.9|2017.9|2011.9|2014.6|2008.6|12
1658742600000|2022-07-25 09:50:00|2015.1|2009.1|2015.1|2009.1|2015.6|2009.6|2014.9|2008.9|38
1658742900000|2022-07-25 09:55:00|2015.4|2009.4|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|30
1658743200000|2022-07-25 10:00:00|2015.4|2009.4|2014.4|2008.4|2015.6|2009.6|2013.6|2007.6|9
1658743500000|2022-07-25 10:05:00|2014.6|2008.6|2014.6|2008.6|2014.9|2008.9|2014.4|2008.4|7
1658743800000|2022-07-25 10:10:00|2014.9|2008.9|2015.9|2009.9|2015.9|2009.9|2014.9|2008.9|3
1658744100000|2022-07-25 10:15:00|2014.9|2008.9|2015.4|2009.4|2015.9|2009.9|2013.9|2007.9|14
1658744400000|2022-07-25 10:20:00|2015.1|2009.1|2015.4|2009.4|2015.4|2009.4|2013.4|2007.4|15
1658744700000|2022-07-25 10:25:00|2015.1|2009.1|2013.9|2007.9|2015.1|2009.1|2012.1|2006.1|24
1658745000000|2022-07-25 10:30:00|2014.9|2008.9|2013.6|2007.6|2016.4|2010.4|2013.4|2007.4|13
1658745300000|2022-07-25 10:35:00|2013.1|2007.1|2012.9|2006.9|2013.1|2007.1|2011.9|2005.9|12
1658745600000|2022-07-25 10:40:00|2012.6|2006.6|2012.6|2006.6|2013.1|2007.1|2012.6|2006.6|5
1658745900000|2022-07-25 10:45:00|2013.1|2007.1|2013.9|2007.9|2014.6|2008.6|2013.1|2007.1|16
1658746200000|2022-07-25 10:50:00|2014.1|2008.1|2014.6|2008.6|2014.9|2008.9|2014.1|2008.1|7
1658746500000|2022-07-25 10:55:00|2014.4|2008.4|2016.8|2010.8|2017|2011|2012.4|2006.4|27
1658746800000|2022-07-25 11:00:00|2017.3|2011.3|2016.6|2010.6|2017.9|2011.9|2016.4|2010.4|14
1658747100000|2022-07-25 11:05:00|2016.4|2010.4|2014.9|2008.9|2016.4|2010.4|2014.6|2008.6|26
1658747400000|2022-07-25 11:10:00|2014.6|2008.6|2015.9|2009.9|2016.1|2010.1|2014.6|2008.6|15
1658747700000|2022-07-25 11:15:00|2016.1|2010.1|2018.1|2012.1|2018.4|2012.4|2016.1|2010.1|17
1658748000000|2022-07-25 11:20:00|2018.4|2012.4|2020.9|2014.9|2021.6|2015.6|2018.1|2012.1|22
1658748300000|2022-07-25 11:25:00|2021.1|2015.1|2020.1|2014.1|2021.4|2015.4|2019.6|2013.6|13
1658748600000|2022-07-25 11:30:00|2019.9|2013.9|2016.6|2010.6|2019.9|2013.9|2016.6|2010.6|28
1658748900000|2022-07-25 11:35:00|2016.9|2010.9|2015.6|2009.6|2017.1|2011.1|2015.6|2009.6|25
1658749200000|2022-07-25 11:40:00|2015.9|2009.9|2021.4|2015.4|2021.4|2015.4|2015.6|2009.6|22
1658749500000|2022-07-25 11:45:00|2021.6|2015.6|2021.4|2015.4|2021.9|2015.9|2019.9|2013.9|18
1658749800000|2022-07-25 11:50:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019|2013|15
1658750100000|2022-07-25 11:55:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2019.4|2013.4|4
1658750400000|2022-07-25 12:00:00|2018.9|2012.9|2020.4|2014.4|2020.4|2014.4|2018.4|2012.4|52
1658750700000|2022-07-25 12:05:00|2020.1|2014.1|2021.6|2015.6|2021.9|2015.9|2020.1|2014.1|22
1658751000000|2022-07-25 12:10:00|2021.4|2015.4|2021.1|2015.1|2022.1|2016.1|2021.1|2015.1|27
1658751300000|2022-07-25 12:15:00|2020.9|2014.9|2019.4|2013.4|2021.1|2015.1|2018.9|2012.9|24
1658751600000|2022-07-25 12:20:00|2019.6|2013.6|2019.9|2013.9|2020.9|2014.9|2018.6|2012.6|19
1658751900000|2022-07-25 12:25:00|2020.1|2014.1|2021.1|2015.1|2021.1|2015.1|2020.1|2014.1|13
1658752200000|2022-07-25 12:30:00|2020.9|2014.9|2020.6|2014.6|2020.9|2014.9|2020.1|2014.1|33
1658752500000|2022-07-25 12:35:00|2020.9|2014.9|2017.1|2011.1|2020.9|2014.9|2017.1|2011.1|14
1658752800000|2022-07-25 12:40:00|2016.9|2010.9|2014.1|2008.1|2019.6|2013.6|2014.1|2008.1|53
1658753100000|2022-07-25 12:45:00|2013.9|2007.9|2013.4|2007.4|2014.1|2008.1|2012.6|2006.6|52
1658753400000|2022-07-25 12:50:00|2013.6|2007.6|2012.6|2006.6|2014.1|2008.1|2012.6|2006.6|28
1658753700000|2022-07-25 12:55:00|2012.9|2006.9|2014.1|2008.1|2014.4|2008.4|2012.6|2006.6|26
1658754000000|2022-07-25 13:00:00|2014.4|2008.4|2016.3|2010.3|2018.9|2012.9|2014|2008|293
1658754300000|2022-07-25 13:05:00|2016.1|2010.1|2015.9|2009.9|2017.6|2011.6|2014.9|2008.9|167
1658754600000|2022-07-25 13:10:00|2016.4|2010.4|2011.9|2005.9|2016.9|2010.9|2011.1|2005.1|60
1658754900000|2022-07-25 13:15:00|2011.6|2005.6|2012.4|2006.4|2012.4|2006.4|2009.6|2003.6|33
1658755200000|2022-07-25 13:20:00|2012.1|2006.1|2013.6|2007.6|2014.6|2008.6|2011.9|2005.9|35
1658755500000|2022-07-25 13:25:00|2013.9|2007.9|2013.9|2007.9|2014.9|2008.9|2013.1|2007.1|45
1658755800000|2022-07-25 13:30:00|2014.1|2008.1|2009.9|2003.9|2014.1|2008.1|2009.1|2003.1|47
1658756100000|2022-07-25 13:35:00|2009.6|2003.6|2007.9|2001.9|2011.4|2005.4|2007.6|2001.6|56
1658756400000|2022-07-25 13:40:00|2008.1|2002.1|2009.6|2003.6|2010.6|2004.6|2007.9|2001.9|63
1658756700000|2022-07-25 13:45:00|2009.4|2003.4|2006.4|2000.4|2009.4|2003.4|2005.1|1999.1|38
1658757000000|2022-07-25 13:50:00|2006.1|2000.1|2007.4|2001.4|2009.4|2003.4|2006.1|2000.1|43
1658757300000|2022-07-25 13:55:00|2007.6|2001.6|2006.4|2000.4|2008.9|2002.9|2006.1|2000.1|39
1658757600000|2022-07-25 14:00:00|2006.6|2000.6|2014.1|2008.1|2016.4|2010.4|2006.6|2000.6|60
1658757900000|2022-07-25 14:05:00|2013.9|2007.9|2014.4|2008.4|2015.4|2009.4|2013.6|2007.6|40
1658758200000|2022-07-25 14:10:00|2014.6|2008.6|2016.9|2010.9|2018.4|2012.4|2014.4|2008.4|27
1658758500000|2022-07-25 14:15:00|2016.6|2010.6|2009.6|2003.6|2016.6|2010.6|2009.1|2003.1|48
1658758800000|2022-07-25 14:20:00|2009.9|2003.9|2008.1|2002.1|2012.1|2006.1|2007.4|2001.4|50
1658759100000|2022-07-25 14:25:00|2007.9|2001.9|2006.6|2000.6|2008.1|2002.1|2005.9|1999.9|82
1658759400000|2022-07-25 14:30:00|2006.9|2000.9|2005.6|1999.6|2007.9|2001.9|2005.6|1999.6|13
1658759700000|2022-07-25 14:35:00|2005.9|1999.9|2002.1|1996.1|2006.1|2000.1|2000.1|1994.1|44
1658760000000|2022-07-25 14:40:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2000.4|1994.4|36
1658760300000|2022-07-25 14:45:00|2002.1|1996.1|2004.6|1998.6|2006.4|2000.4|2002.1|1996.1|23
1658760600000|2022-07-25 14:50:00|2004.4|1998.4|2005.1|1999.1|2005.4|1999.4|2003.1|1997.1|27
1658760900000|2022-07-25 14:55:00|2005.4|1999.4|2006.6|2000.6|2008.6|2002.6|2004.9|1998.9|41
1658761200000|2022-07-25 15:00:00|2006.4|2000.4|2006.6|2000.6|2007.1|2001.1|2005.9|1999.9|28
1658761500000|2022-07-25 15:05:00|2006.9|2000.9|2007.1|2001.1|2007.4|2001.4|2006.4|2000.4|20
1658761800000|2022-07-25 15:10:00|2006.9|2000.9|2006.9|2000.9|2007.1|2001.1|2005.6|1999.6|28
1658762100000|2022-07-25 15:15:00|2006.6|2000.6|2006.1|2000.1|2009.4|2003.4|2005.4|1999.4|69
1658762400000|2022-07-25 15:20:00|2005.9|1999.9|2007.9|2001.9|2008.9|2002.9|2005.9|1999.9|37
1658762700000|2022-07-25 15:25:00|2008.1|2002.1|2007.9|2001.9|2008.4|2002.4|2007.9|2001.9|4
1658763000000|2022-07-25 15:30:00|2007.6|2001.6|2006.6|2000.6|2007.6|2001.6|2006.1|2000.1|16
1658763300000|2022-07-25 15:35:00|2006.4|2000.4|2011.6|2005.6|2011.6|2005.6|2005.9|1999.9|28
1658763600000|2022-07-25 15:40:00|2012.1|2006.1|2012.1|2006.1|2014.1|2008.1|2011.9|2005.9|33
1658763900000|2022-07-25 15:45:00|2012.4|2006.4|2009.4|2003.4|2012.4|2006.4|2009.1|2003.1|73
1658764200000|2022-07-25 15:50:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|3
1658764500000|2022-07-25 15:55:00|2008.9|2002.9|2012.6|2006.6|2013.4|2007.4|2007.9|2001.9|27
1658764800000|2022-07-25 16:00:00|2012.9|2006.9|2011.4|2005.4|2013.6|2007.6|2011.4|2005.4|10
1658765100000|2022-07-25 16:05:00|2011.1|2005.1|2011.4|2005.4|2011.6|2005.6|2010.9|2004.9|22
1658765400000|2022-07-25 16:10:00|2011.1|2005.1|2010.4|2004.4|2011.6|2005.6|2010.1|2004.1|43
1658765700000|2022-07-25 16:15:00|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2009.9|2003.9|3
1658766000000|2022-07-25 16:20:00|2010.1|2004.1|2009.4|2003.4|2012.4|2006.4|2008.9|2002.9|35
1658766300000|2022-07-25 16:25:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.9|2002.9|7
1658766600000|2022-07-25 16:30:00|2009.4|2003.4|2007.6|2001.6|2009.6|2003.6|2007.6|2001.6|18
1658766900000|2022-07-25 16:35:00|2008.6|2002.6|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|2
1658767200000|2022-07-25 16:40:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1658767500000|2022-07-25 16:45:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1658767800000|2022-07-25 16:50:00|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2005.9|1999.9|39
1658768100000|2022-07-25 16:55:00|2005.9|1999.9|2004.4|1998.4|2009.8|2003.8|2004.1|1998.1|39
1658793600000|2022-07-26 00:00:00|2015.4|2009.4|2009.4|2003.4|2015.4|2009.4|2009.4|2003.4|17
1658793900000|2022-07-26 00:05:00|2009.6|2003.6|2009.5|2003.5|2009.8|2003.8|2009.5|2003.5|18
1658794200000|2022-07-26 00:10:00|2009.8|2003.8|2013.1|2007.1|2013.5|2007.5|2009.5|2003.5|40
1658794500000|2022-07-26 00:15:00|2013.5|2007.5|2014|2008|2014.3|2008.3|2013.1|2007.1|15
1658794800000|2022-07-26 00:20:00|2013.8|2007.8|2013|2007|2013.8|2007.8|2013|2007|11
1658795100000|2022-07-26 00:25:00|2013.3|2007.3|2015.3|2009.3|2015.3|2009.3|2013|2007|12
1658795400000|2022-07-26 00:30:00|2015.5|2009.5|2014.3|2008.3|2016.8|2010.8|2013.9|2007.9|12
1658795700000|2022-07-26 00:35:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|14
1658796000000|2022-07-26 00:40:00|2014|2008|2013.5|2007.5|2014.3|2008.3|2012.5|2006.5|9
1658796300000|2022-07-26 00:45:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2013.3|2007.3|8
1658796600000|2022-07-26 00:50:00|2013.3|2007.3|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|5
1658796900000|2022-07-26 00:55:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013.3|2007.3|2
1658797200000|2022-07-26 01:00:00|2013.5|2007.5|2010.3|2004.3|2013.5|2007.5|2009.1|2003.1|88
1658797500000|2022-07-26 01:05:00|2010.5|2004.5|2011.8|2005.8|2012.5|2006.5|2010.5|2004.5|128
1658797800000|2022-07-26 01:10:00|2011.5|2005.5|2009.5|2003.5|2012|2006|2009|2003|91
1658798100000|2022-07-26 01:15:00|2009.8|2003.8|2010.5|2004.5|2011.5|2005.5|2009.3|2003.3|31
1658798400000|2022-07-26 01:20:00|2010.8|2004.8|2013|2007|2013|2007|2010.8|2004.8|23
1658798700000|2022-07-26 01:25:00|2012.8|2006.8|2012.5|2006.5|2013.3|2007.3|2012.3|2006.3|19
1658799000000|2022-07-26 01:30:00|2012.8|2006.8|2012.5|2006.5|2013|2007|2012.5|2006.5|29
1658799300000|2022-07-26 01:35:00|2012.8|2006.8|2013.3|2007.3|2013.8|2007.8|2012.3|2006.3|71
1658799600000|2022-07-26 01:40:00|2013.5|2007.5|2014|2008|2014.8|2008.8|2013.5|2007.5|26
1658799900000|2022-07-26 01:45:00|2014.3|2008.3|2016.8|2010.8|2017|2011|2013.8|2007.8|42
1658800200000|2022-07-26 01:50:00|2017|2011|2016|2010|2017|2011|2014.3|2008.3|91
1658800500000|2022-07-26 01:55:00|2016.3|2010.3|2016.5|2010.5|2016.8|2010.8|2015.5|2009.5|74
1658800800000|2022-07-26 02:00:00|2017|2011|2018|2012|2018.3|2012.3|2017|2011|32
1658801100000|2022-07-26 02:05:00|2018.3|2012.3|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|13
1658801400000|2022-07-26 02:10:00|2018|2012|2019.3|2013.3|2019.3|2013.3|2016.8|2010.8|10
1658801700000|2022-07-26 02:15:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|2
1658802000000|2022-07-26 02:20:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1658802600000|2022-07-26 02:30:00|2019.5|2013.5|2020|2014|2020.8|2014.8|2019.5|2013.5|11
1658802900000|2022-07-26 02:35:00|2020.5|2014.5|2022.8|2016.8|2023.3|2017.3|2020.5|2014.5|15
1658803200000|2022-07-26 02:40:00|2023|2017|2023.3|2017.3|2023.8|2017.8|2022.8|2016.8|22
1658803500000|2022-07-26 02:45:00|2023|2017|2021.5|2015.5|2023.5|2017.5|2021.5|2015.5|16
1658803800000|2022-07-26 02:50:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2021|2015|20
1658804100000|2022-07-26 02:55:00|2021.3|2015.3|2018.3|2012.3|2021.3|2015.3|2018|2012|24
1658804400000|2022-07-26 03:00:00|2018|2012|2017.8|2011.8|2018.3|2012.3|2017.8|2011.8|8
1658804700000|2022-07-26 03:05:00|2017.5|2011.5|2014|2008|2017.5|2011.5|2013.3|2007.3|21
1658805000000|2022-07-26 03:10:00|2014.3|2008.3|2014|2008|2015.3|2009.3|2014|2008|5
1658805300000|2022-07-26 03:15:00|2014.3|2008.3|2016.8|2010.8|2017|2011|2014.3|2008.3|30
1658805600000|2022-07-26 03:20:00|2016.5|2010.5|2016.5|2010.5|2017|2011|2016.5|2010.5|31
1658805900000|2022-07-26 03:25:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.5|2010.5|16
1658806200000|2022-07-26 03:30:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.5|2010.5|4
1658806500000|2022-07-26 03:35:00|2016.8|2010.8|2016.3|2010.3|2017|2011|2016.3|2010.3|33
1658806800000|2022-07-26 03:40:00|2016.5|2010.5|2016.5|2010.5|2016.8|2010.8|2016.3|2010.3|13
1658807100000|2022-07-26 03:45:00|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.3|2010.3|22
1658807400000|2022-07-26 03:50:00|2016.8|2010.8|2017|2011|2017|2011|2016.5|2010.5|4
1658807700000|2022-07-26 03:55:00|2017.3|2011.3|2017|2011|2017.3|2011.3|2017|2011|36
1658808000000|2022-07-26 04:00:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|3
1658808300000|2022-07-26 04:05:00|2016.8|2010.8|2018.5|2012.5|2018.5|2012.5|2016.5|2010.5|12
1658808600000|2022-07-26 04:10:00|2018.8|2012.8|2017.8|2011.8|2020.8|2014.8|2017.5|2011.5|20
1658808900000|2022-07-26 04:15:00|2018|2012|2017.8|2011.8|2018|2012|2017.8|2011.8|2
1658809500000|2022-07-26 04:25:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|18
1658810100000|2022-07-26 04:35:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|2
1658810400000|2022-07-26 04:40:00|2016.5|2010.5|2016.8|2010.8|2017.3|2011.3|2016.5|2010.5|18
1658811000000|2022-07-26 04:50:00|2017|2011|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|4
1658811300000|2022-07-26 04:55:00|2016.8|2010.8|2017|2011|2017|2011|2016.5|2010.5|6
1658811600000|2022-07-26 05:00:00|2016.8|2010.8|2018|2012|2018|2012|2016.8|2010.8|14
1658811900000|2022-07-26 05:05:00|2017.8|2011.8|2017.5|2011.5|2018|2012|2017|2011|22
1658812200000|2022-07-26 05:10:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|46
1658812500000|2022-07-26 05:15:00|2017.3|2011.3|2017.3|2011.3|2017.5|2011.5|2017|2011|13
1658812800000|2022-07-26 05:20:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017|2011|11
1658813100000|2022-07-26 05:25:00|2017.3|2011.3|2017.8|2011.8|2017.8|2011.8|2017.3|2011.3|4
1658813400000|2022-07-26 05:30:00|2017.5|2011.5|2019.3|2013.3|2019.5|2013.5|2017|2011|69
1658813700000|2022-07-26 05:35:00|2019|2013|2018.3|2012.3|2020.5|2014.5|2018.3|2012.3|32
1658814000000|2022-07-26 05:40:00|2018.5|2012.5|2017.3|2011.3|2018.5|2012.5|2017.3|2011.3|30
1658814300000|2022-07-26 05:45:00|2017.5|2011.5|2020|2014|2020.5|2014.5|2017.3|2011.3|15
1658814600000|2022-07-26 05:50:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2020|2014|2
1658814900000|2022-07-26 05:55:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|25
1658815200000|2022-07-26 06:00:00|2019.5|2013.5|2020.5|2014.5|2021.5|2015.5|2019.5|2013.5|15
1658815500000|2022-07-26 06:05:00|2020.8|2014.8|2021.8|2015.8|2022.3|2016.3|2020.3|2014.3|14
1658815800000|2022-07-26 06:10:00|2022|2016|2021.8|2015.8|2022.3|2016.3|2021.5|2015.5|10
1658816100000|2022-07-26 06:15:00|2020.3|2014.3|2021.3|2015.3|2021.8|2015.8|2018.5|2012.5|17
1658816400000|2022-07-26 06:20:00|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|24
1658816700000|2022-07-26 06:25:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021.8|2015.8|6
1658817000000|2022-07-26 06:30:00|2023|2017|2023|2017|2023.5|2017.5|2022|2016|10
1658817300000|2022-07-26 06:35:00|2022.8|2016.8|2019.3|2013.3|2022.8|2016.8|2019.3|2013.3|16
1658817600000|2022-07-26 06:40:00|2019.5|2013.5|2018.3|2012.3|2019.5|2013.5|2018.3|2012.3|13
1658817900000|2022-07-26 06:45:00|2018.5|2012.5|2019.5|2013.5|2020|2014|2018.3|2012.3|21
1658818200000|2022-07-26 06:50:00|2019.8|2013.8|2019.8|2013.8|2021.5|2015.5|2019.8|2013.8|28
1658818500000|2022-07-26 06:55:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2018.9|2012.9|16
1658818800000|2022-07-26 07:00:00|2018.6|2012.6|2019.6|2013.6|2020.8|2014.8|2018.1|2012.1|53
1658819100000|2022-07-26 07:05:00|2019.4|2013.4|2028.1|2022.1|2028.8|2022.8|2019.1|2013.1|54
1658819400000|2022-07-26 07:10:00|2028.4|2022.4|2024.6|2018.6|2029.4|2023.4|2023.9|2017.9|40
1658819700000|2022-07-26 07:15:00|2024.4|2018.4|2027.4|2021.4|2027.4|2021.4|2020.6|2014.6|33
1658820000000|2022-07-26 07:20:00|2027.6|2021.6|2029.9|2023.9|2030.4|2024.4|2027.1|2021.1|36
1658820300000|2022-07-26 07:25:00|2030.1|2024.1|2030.1|2024.1|2030.4|2024.4|2029.9|2023.9|9
1658820600000|2022-07-26 07:30:00|2029.9|2023.9|2027.6|2021.6|2029.9|2023.9|2027.6|2021.6|7
1658820900000|2022-07-26 07:35:00|2027.9|2021.9|2029.6|2023.6|2029.6|2023.6|2027.9|2021.9|16
1658821200000|2022-07-26 07:40:00|2029.9|2023.9|2029.9|2023.9|2030.1|2024.1|2028.6|2022.6|27
1658821500000|2022-07-26 07:45:00|2029.6|2023.6|2029.4|2023.4|2029.9|2023.9|2028.6|2022.6|31
1658821800000|2022-07-26 07:50:00|2029.6|2023.6|2028.9|2022.9|2029.9|2023.9|2028.4|2022.4|16
1658822100000|2022-07-26 07:55:00|2028.6|2022.6|2029.9|2023.9|2030.4|2024.4|2028.4|2022.4|31
1658822400000|2022-07-26 08:00:00|2030.1|2024.1|2026.9|2020.9|2030.1|2024.1|2026.4|2020.4|71
1658822700000|2022-07-26 08:05:00|2026.6|2020.6|2024.9|2018.9|2026.6|2020.6|2023.9|2017.9|40
1658823000000|2022-07-26 08:10:00|2024.6|2018.6|2020.9|2014.9|2024.9|2018.9|2020.9|2014.9|45
1658823300000|2022-07-26 08:15:00|2021.1|2015.1|2020.6|2014.6|2024.1|2018.1|2020.1|2014.1|57
1658823600000|2022-07-26 08:20:00|2020.4|2014.4|2018.4|2012.4|2020.6|2014.6|2018.4|2012.4|41
1658823900000|2022-07-26 08:25:00|2018.1|2012.1|2013.1|2007.1|2018.4|2012.4|2012.6|2006.6|41
1658824200000|2022-07-26 08:30:00|2013.4|2007.4|2015.4|2009.4|2016.4|2010.4|2012.9|2006.9|56
1658824500000|2022-07-26 08:35:00|2015.6|2009.6|2019.1|2013.1|2019.8|2013.8|2014.6|2008.6|62
1658824800000|2022-07-26 08:40:00|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2016.9|2010.9|27
1658825100000|2022-07-26 08:45:00|2017.9|2011.9|2016.9|2010.9|2018.1|2012.1|2016.6|2010.6|25
1658825400000|2022-07-26 08:50:00|2017.1|2011.1|2023.4|2017.4|2024.4|2018.4|2017.1|2011.1|56
1658825700000|2022-07-26 08:55:00|2023.1|2017.1|2024.6|2018.6|2025.9|2019.9|2022.1|2016.1|34
1658826000000|2022-07-26 09:00:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2021.6|2015.6|35
1658826300000|2022-07-26 09:05:00|2023.4|2017.4|2020.9|2014.9|2023.6|2017.6|2020.1|2014.1|29
1658826600000|2022-07-26 09:10:00|2020.6|2014.6|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|37
1658826900000|2022-07-26 09:15:00|2019.1|2013.1|2018.9|2012.9|2019.6|2013.6|2018.4|2012.4|18
1658827200000|2022-07-26 09:20:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|4
1658827500000|2022-07-26 09:25:00|2019.6|2013.6|2019.1|2013.1|2021.8|2015.8|2019.1|2013.1|32
1658827800000|2022-07-26 09:30:00|2018.9|2012.9|2021.9|2015.9|2022.1|2016.1|2018.6|2012.6|34
1658828100000|2022-07-26 09:35:00|2021.4|2015.4|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|27
1658828400000|2022-07-26 09:40:00|2020.1|2014.1|2020.4|2014.4|2021.6|2015.6|2019.9|2013.9|20
1658828700000|2022-07-26 09:45:00|2020.6|2014.6|2019.6|2013.6|2020.6|2014.6|2019.6|2013.6|9
1658829000000|2022-07-26 09:50:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|10
1658829300000|2022-07-26 09:55:00|2020.4|2014.4|2019.6|2013.6|2021.6|2015.6|2019.1|2013.1|31
1658829600000|2022-07-26 10:00:00|2020.1|2014.1|2018.9|2012.9|2020.1|2014.1|2018.9|2012.9|14
1658829900000|2022-07-26 10:05:00|2018.6|2012.6|2016.1|2010.1|2018.6|2012.6|2015.9|2009.9|57
1658830200000|2022-07-26 10:10:00|2016.4|2010.4|2015.9|2009.9|2017.6|2011.6|2015.9|2009.9|34
1658830500000|2022-07-26 10:15:00|2015.6|2009.6|2014.4|2008.4|2015.9|2009.9|2014.4|2008.4|16
1658830800000|2022-07-26 10:20:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.4|2008.4|8
1658831100000|2022-07-26 10:25:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2014.1|2008.1|3
1658831400000|2022-07-26 10:30:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2012.9|2006.9|4
1658831700000|2022-07-26 10:35:00|2013.9|2007.9|2013.9|2007.9|2014.4|2008.4|2012.6|2006.6|10
1658832000000|2022-07-26 10:40:00|2013.6|2007.6|2014.1|2008.1|2014.6|2008.6|2013.4|2007.4|5
1658832300000|2022-07-26 10:45:00|2014.4|2008.4|2013.9|2007.9|2015.9|2009.9|2013.9|2007.9|27
1658832600000|2022-07-26 10:50:00|2014.1|2008.1|2014.9|2008.9|2015.9|2009.9|2014.1|2008.1|19
1658832900000|2022-07-26 10:55:00|2014.6|2008.6|2014.9|2008.9|2015.9|2009.9|2014.1|2008.1|28
1658833200000|2022-07-26 11:00:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.1|2008.1|23
1658833500000|2022-07-26 11:05:00|2014.1|2008.1|2013.9|2007.9|2014.9|2008.9|2013.9|2007.9|19
1658833800000|2022-07-26 11:10:00|2014.1|2008.1|2013.9|2007.9|2014.9|2008.9|2013.9|2007.9|49
1658834100000|2022-07-26 11:15:00|2014.1|2008.1|2015.1|2009.1|2015.4|2009.4|2014.1|2008.1|31
1658834400000|2022-07-26 11:20:00|2015.4|2009.4|2014.4|2008.4|2015.4|2009.4|2014.1|2008.1|21
1658834700000|2022-07-26 11:25:00|2014.6|2008.6|2014.4|2008.4|2015.9|2009.9|2014.4|2008.4|50
1658835000000|2022-07-26 11:30:00|2014.1|2008.1|2015.1|2009.1|2015.4|2009.4|2014.1|2008.1|19
1658835300000|2022-07-26 11:35:00|2014.9|2008.9|2014.6|2008.6|2015.4|2009.4|2014.4|2008.4|22
1658835600000|2022-07-26 11:40:00|2014.4|2008.4|2014.1|2008.1|2014.9|2008.9|2013.9|2007.9|12
1658835900000|2022-07-26 11:45:00|2014.4|2008.4|2009.1|2003.1|2015.9|2009.9|2009.1|2003.1|49
1658836200000|2022-07-26 11:50:00|2009.3|2003.3|2006.8|2000.8|2009.3|2003.3|2003.6|1997.6|55
1658836500000|2022-07-26 11:55:00|2006.5|2000.5|2012.9|2006.9|2013.4|2007.4|2006|2000|41
1658836800000|2022-07-26 12:00:00|2013|2007|2009.1|2003.1|2014.5|2008.5|2008.9|2002.9|58
1658837100000|2022-07-26 12:05:00|2008.9|2002.9|2013.4|2007.4|2014.9|2008.9|2008.9|2002.9|36
1658837400000|2022-07-26 12:10:00|2013.6|2007.6|2012.4|2006.4|2015.1|2009.1|2010.9|2004.9|63
1658837700000|2022-07-26 12:15:00|2012.6|2006.6|2007.4|2001.4|2012.6|2006.6|2007.4|2001.4|43
1658838000000|2022-07-26 12:20:00|2007.1|2001.1|2006.1|2000.1|2007.1|2001.1|2004.4|1998.4|21
1658838300000|2022-07-26 12:25:00|2006.4|2000.4|2005.1|1999.1|2007.9|2001.9|2004.9|1998.9|33
1658838600000|2022-07-26 12:30:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|19
1658838900000|2022-07-26 12:35:00|2005.6|1999.6|2009.1|2003.1|2009.9|2003.9|2005.6|1999.6|12
1658839200000|2022-07-26 12:40:00|2009.4|2003.4|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|19
1658839500000|2022-07-26 12:45:00|2008.9|2002.9|2009.1|2003.1|2011.3|2005.3|2008.1|2002.1|42
1658839800000|2022-07-26 12:50:00|2009.4|2003.4|2008.1|2002.1|2009.6|2003.6|2008.1|2002.1|24
1658840100000|2022-07-26 12:55:00|2008.9|2002.9|2009.9|2003.9|2010.6|2004.6|2008.6|2002.6|39
1658840400000|2022-07-26 13:00:00|2009.6|2003.6|2012.6|2006.6|2013.1|2007.1|2009.6|2003.6|152
1658840700000|2022-07-26 13:05:00|2012.1|2006.1|2015.9|2009.9|2016.4|2010.4|2012.1|2006.1|115
1658841000000|2022-07-26 13:10:00|2016.1|2010.1|2015.9|2009.9|2016.6|2010.6|2015.4|2009.4|39
1658841300000|2022-07-26 13:15:00|2015.6|2009.6|2018.9|2012.9|2019.3|2013.3|2015.1|2009.1|49
1658841600000|2022-07-26 13:20:00|2018.6|2012.6|2022.1|2016.1|2022.4|2016.4|2017.9|2011.9|42
1658841900000|2022-07-26 13:25:00|2021.9|2015.9|2022.1|2016.1|2023.6|2017.6|2020.9|2014.9|32
1658842200000|2022-07-26 13:30:00|2022.4|2016.4|2020.1|2014.1|2022.4|2016.4|2019.9|2013.9|52
1658842500000|2022-07-26 13:35:00|2020.4|2014.4|2022.1|2016.1|2023.5|2017.5|2018.4|2012.4|72
1658842800000|2022-07-26 13:40:00|2021.9|2015.9|2023.9|2017.9|2023.9|2017.9|2021.1|2015.1|57
1658843100000|2022-07-26 13:45:00|2023.6|2017.6|2023.6|2017.6|2025.4|2019.4|2023.1|2017.1|35
1658843400000|2022-07-26 13:50:00|2023.9|2017.9|2024.9|2018.9|2025.1|2019.1|2023.6|2017.6|42
1658843700000|2022-07-26 13:55:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.4|2018.4|17
1658844000000|2022-07-26 14:00:00|2024.4|2018.4|2022.1|2016.1|2025.1|2019.1|2021.1|2015.1|47
1658844300000|2022-07-26 14:05:00|2021.9|2015.9|2023.1|2017.1|2023.4|2017.4|2020.9|2014.9|34
1658844600000|2022-07-26 14:10:00|2023.6|2017.6|2025.1|2019.1|2025.1|2019.1|2023.6|2017.6|47
1658844900000|2022-07-26 14:15:00|2024.9|2018.9|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|21
1658845200000|2022-07-26 14:20:00|2026.6|2020.6|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|28
1658845500000|2022-07-26 14:25:00|2027.6|2021.6|2026.9|2020.9|2027.6|2021.6|2026.4|2020.4|40
1658845800000|2022-07-26 14:30:00|2027.1|2021.1|2028.4|2022.4|2028.4|2022.4|2026.4|2020.4|33
1658846100000|2022-07-26 14:35:00|2028.1|2022.1|2028.6|2022.6|2028.9|2022.9|2028.1|2022.1|24
1658846400000|2022-07-26 14:40:00|2028.9|2022.9|2027.4|2021.4|2029.1|2023.1|2025.8|2019.8|51
1658846700000|2022-07-26 14:45:00|2026.9|2020.9|2027.9|2021.9|2028.1|2022.1|2026.4|2020.4|41
1658847000000|2022-07-26 14:50:00|2027.6|2021.6|2028.6|2022.6|2029.1|2023.1|2027.4|2021.4|48
1658847300000|2022-07-26 14:55:00|2028.4|2022.4|2029.4|2023.4|2029.6|2023.6|2026.4|2020.4|69
1658847600000|2022-07-26 15:00:00|2029.6|2023.6|2028.9|2022.9|2029.9|2023.9|2028.6|2022.6|34
1658847900000|2022-07-26 15:05:00|2029.1|2023.1|2029.9|2023.9|2030.9|2024.9|2028.4|2022.4|31
1658848200000|2022-07-26 15:10:00|2030.1|2024.1|2029.9|2023.9|2030.6|2024.6|2029.6|2023.6|25
1658848500000|2022-07-26 15:15:00|2029.6|2023.6|2029.1|2023.1|2029.6|2023.6|2022.6|2016.6|122
1658848800000|2022-07-26 15:20:00|2028.9|2022.9|2029.1|2023.1|2029.4|2023.4|2028.4|2022.4|26
1658849100000|2022-07-26 15:25:00|2028.9|2022.9|2025.6|2019.6|2029.1|2023.1|2025.6|2019.6|21
1658849400000|2022-07-26 15:30:00|2025.9|2019.9|2026.4|2020.4|2027.9|2021.9|2025.4|2019.4|32
1658849700000|2022-07-26 15:35:00|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.4|2019.4|49
1658850000000|2022-07-26 15:40:00|2025.6|2019.6|2026.6|2020.6|2026.6|2020.6|2024.4|2018.4|21
1658850300000|2022-07-26 15:45:00|2026.4|2020.4|2028.4|2022.4|2028.4|2022.4|2025.9|2019.9|26
1658850600000|2022-07-26 15:50:00|2028.1|2022.1|2028.6|2022.6|2028.9|2022.9|2026.9|2020.9|47
1658850900000|2022-07-26 15:55:00|2028.4|2022.4|2025.1|2019.1|2028.4|2022.4|2024.4|2018.4|37
1658851200000|2022-07-26 16:00:00|2024.9|2018.9|2020.1|2014.1|2025.1|2019.1|2019.9|2013.9|87
1658851500000|2022-07-26 16:05:00|2019.9|2013.9|2018.4|2012.4|2020.1|2014.1|2017.9|2011.9|110
1658851800000|2022-07-26 16:10:00|2018.1|2012.1|2016.6|2010.6|2018.4|2012.4|2015.9|2009.9|83
1658852100000|2022-07-26 16:15:00|2016.9|2010.9|2017.1|2011.1|2017.4|2011.4|2016.6|2010.6|12
1658852400000|2022-07-26 16:20:00|2016.4|2010.4|2013.1|2007.1|2016.4|2010.4|2013.1|2007.1|27
1658852700000|2022-07-26 16:25:00|2012.9|2006.9|2016.9|2010.9|2018.1|2012.1|2012.4|2006.4|37
1658853000000|2022-07-26 16:30:00|2017.4|2011.4|2015.9|2009.9|2019.6|2013.6|2013.6|2007.6|29
1658853300000|2022-07-26 16:35:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|10
1658853600000|2022-07-26 16:40:00|2016.1|2010.1|2017.9|2011.9|2018.1|2012.1|2016.1|2010.1|10
1658853900000|2022-07-26 16:45:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2017.4|2011.4|14
1658854200000|2022-07-26 16:50:00|2017.6|2011.6|2017.6|2011.6|2018.1|2012.1|2017.4|2011.4|19
1658854500000|2022-07-26 16:55:00|2017.8|2011.8|2020.9|2014.9|2020.9|2014.9|2017.6|2011.6|20
1658880000000|2022-07-27 00:00:00|2023.4|2017.4|2022.1|2016.1|2023.4|2017.4|2021.9|2015.9|9
1658880300000|2022-07-27 00:05:00|2022|2016|2020.8|2014.8|2022|2016|2020.8|2014.8|22
1658880600000|2022-07-27 00:10:00|2021|2015|2020.8|2014.8|2021|2015|2020.5|2014.5|10
1658880900000|2022-07-27 00:15:00|2020.5|2014.5|2022.3|2016.3|2022.5|2016.5|2020.5|2014.5|4
1658881200000|2022-07-27 00:20:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|8
1658881500000|2022-07-27 00:25:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.5|2016.5|13
1658882100000|2022-07-27 00:35:00|2022.3|2016.3|2024|2018|2024.3|2018.3|2022.3|2016.3|8
1658882400000|2022-07-27 00:40:00|2023.8|2017.8|2023.5|2017.5|2023.8|2017.8|2023|2017|6
1658882700000|2022-07-27 00:45:00|2023.3|2017.3|2021.3|2015.3|2023.3|2017.3|2021.3|2015.3|8
1658883000000|2022-07-27 00:50:00|2021.8|2015.8|2022|2016|2022|2016|2021.8|2015.8|10
1658883300000|2022-07-27 00:55:00|2021.8|2015.8|2019.8|2013.8|2021.8|2015.8|2019.8|2013.8|8
1658883600000|2022-07-27 01:00:00|2019.5|2013.5|2022.3|2016.3|2022.5|2016.5|2018.8|2012.8|21
1658883900000|2022-07-27 01:05:00|2022|2016|2019.3|2013.3|2023.3|2017.3|2019.3|2013.3|31
1658884200000|2022-07-27 01:10:00|2019.5|2013.5|2020.8|2014.8|2020.8|2014.8|2019.3|2013.3|10
1658884500000|2022-07-27 01:15:00|2020.5|2014.5|2017|2011|2020.5|2014.5|2017|2011|23
1658884800000|2022-07-27 01:20:00|2016.8|2010.8|2017|2011|2017.3|2011.3|2016|2010|58
1658885100000|2022-07-27 01:25:00|2017.3|2011.3|2016|2010|2017.3|2011.3|2015.5|2009.5|32
1658885400000|2022-07-27 01:30:00|2015.8|2009.8|2017.3|2011.3|2017.5|2011.5|2015|2009|52
1658885700000|2022-07-27 01:35:00|2017.5|2011.5|2017.5|2011.5|2018|2012|2016.8|2010.8|69
1658886000000|2022-07-27 01:40:00|2017.3|2011.3|2015.5|2009.5|2017.5|2011.5|2015|2009|11
1658886300000|2022-07-27 01:45:00|2015.8|2009.8|2017|2011|2017|2011|2015.5|2009.5|28
1658886600000|2022-07-27 01:50:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2014.8|2008.8|25
1658886900000|2022-07-27 01:55:00|2017|2011|2017|2011|2017.3|2011.3|2016.5|2010.5|23
1658887200000|2022-07-27 02:00:00|2017.3|2011.3|2017|2011|2018.3|2012.3|2017|2011|50
1658887500000|2022-07-27 02:05:00|2016.8|2010.8|2017|2011|2017.3|2011.3|2015.8|2009.8|28
1658887800000|2022-07-27 02:10:00|2016.8|2010.8|2017.3|2011.3|2017.5|2011.5|2016|2010|26
1658888100000|2022-07-27 02:15:00|2017|2011|2016.5|2010.5|2017|2011|2016|2010|6
1658888400000|2022-07-27 02:20:00|2016.3|2010.3|2014.5|2008.5|2016.3|2010.3|2014.5|2008.5|24
1658888700000|2022-07-27 02:25:00|2014.3|2008.3|2019|2013|2019.1|2013.1|2013.8|2007.8|15
1658889000000|2022-07-27 02:30:00|2019.5|2013.5|2019.3|2013.3|2021.3|2015.3|2018.3|2012.3|29
1658889300000|2022-07-27 02:35:00|2019|2013|2018|2012|2019|2013|2017.8|2011.8|16
1658889600000|2022-07-27 02:40:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|19
1658889900000|2022-07-27 02:45:00|2017.8|2011.8|2018.5|2012.5|2019|2013|2017.3|2011.3|84
1658890200000|2022-07-27 02:50:00|2018.3|2012.3|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|27
1658890500000|2022-07-27 02:55:00|2019.5|2013.5|2019.8|2013.8|2020.3|2014.3|2019.3|2013.3|30
1658890800000|2022-07-27 03:00:00|2019.5|2013.5|2020|2014|2020|2014|2018|2012|36
1658891100000|2022-07-27 03:05:00|2019.8|2013.8|2020.3|2014.3|2020.8|2014.8|2019.8|2013.8|14
1658891400000|2022-07-27 03:10:00|2020|2014|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|40
1658891700000|2022-07-27 03:15:00|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|46
1658892000000|2022-07-27 03:20:00|2019|2013|2020|2014|2020.3|2014.3|2018.8|2012.8|30
1658892300000|2022-07-27 03:25:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2019.3|2013.3|25
1658892600000|2022-07-27 03:30:00|2019.5|2013.5|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|6
1658893200000|2022-07-27 03:40:00|2019|2013|2018.3|2012.3|2019|2013|2017.8|2011.8|4
1658893500000|2022-07-27 03:45:00|2018|2012|2017.5|2011.5|2018|2012|2017.5|2011.5|8
1658893800000|2022-07-27 03:50:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|5
1658895300000|2022-07-27 04:15:00|2017|2011|2017.5|2011.5|2017.8|2011.8|2017|2011|8
1658896500000|2022-07-27 04:35:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|6
1658896800000|2022-07-27 04:40:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|8
1658897100000|2022-07-27 04:45:00|2017.8|2011.8|2018.3|2012.3|2018.3|2012.3|2017.5|2011.5|6
1658897400000|2022-07-27 04:50:00|2018.8|2012.8|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|9
1658897700000|2022-07-27 04:55:00|2019|2013|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|8
1658898000000|2022-07-27 05:00:00|2019|2013|2019.3|2013.3|2019.5|2013.5|2019|2013|4
1658898900000|2022-07-27 05:15:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.3|2013.3|11
1658899200000|2022-07-27 05:20:00|2019.3|2013.3|2020|2014|2020.3|2014.3|2019.3|2013.3|14
1658899500000|2022-07-27 05:25:00|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|7
1658899800000|2022-07-27 05:30:00|2020.5|2014.5|2024|2018|2024.3|2018.3|2020.5|2014.5|29
1658900100000|2022-07-27 05:35:00|2023.8|2017.8|2023.8|2017.8|2024|2018|2023.8|2017.8|27
1658900400000|2022-07-27 05:40:00|2023.5|2017.5|2024|2018|2024.5|2018.5|2021.5|2015.5|22
1658900700000|2022-07-27 05:45:00|2024.5|2018.5|2025.8|2019.8|2026|2020|2024.5|2018.5|14
1658901000000|2022-07-27 05:50:00|2025.5|2019.5|2027|2021|2027|2021|2024.8|2018.8|23
1658901300000|2022-07-27 05:55:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|8
1658901600000|2022-07-27 06:00:00|2027.3|2021.3|2029.5|2023.5|2029.8|2023.8|2027.3|2021.3|18
1658901900000|2022-07-27 06:05:00|2029.8|2023.8|2027.8|2021.8|2029.8|2023.8|2027.5|2021.5|12
1658902200000|2022-07-27 06:10:00|2027.5|2021.5|2028|2022|2028|2022|2027.5|2021.5|11
1658902500000|2022-07-27 06:15:00|2027.8|2021.8|2025|2019|2028|2022|2024.3|2018.3|32
1658902800000|2022-07-27 06:20:00|2024.8|2018.8|2025|2019|2025.3|2019.3|2024.5|2018.5|8
1658903100000|2022-07-27 06:25:00|2024.8|2018.8|2024.8|2018.8|2025.3|2019.3|2024.8|2018.8|7
1658903400000|2022-07-27 06:30:00|2025|2019|2023.8|2017.8|2025.5|2019.5|2022.6|2016.6|47
1658903700000|2022-07-27 06:35:00|2023.5|2017.5|2023.5|2017.5|2024.5|2018.5|2023|2017|32
1658904000000|2022-07-27 06:40:00|2023.3|2017.3|2023.5|2017.5|2023.8|2017.8|2023.3|2017.3|16
1658904300000|2022-07-27 06:45:00|2023.3|2017.3|2022.5|2016.5|2023.3|2017.3|2022.5|2016.5|10
1658904600000|2022-07-27 06:50:00|2022|2016|2022.5|2016.5|2023|2017|2021.8|2015.8|28
1658904900000|2022-07-27 06:55:00|2022.8|2016.8|2023.1|2017.1|2023.4|2017.4|2021.9|2015.9|18
1658905200000|2022-07-27 07:00:00|2022.6|2016.6|2020.4|2014.4|2023.4|2017.4|2017|2011|68
1658905500000|2022-07-27 07:05:00|2020.3|2014.3|2019.4|2013.4|2020.4|2014.4|2017.8|2011.8|27
1658905800000|2022-07-27 07:10:00|2019.1|2013.1|2017.6|2011.6|2019.9|2013.9|2016.8|2010.8|29
1658906100000|2022-07-27 07:15:00|2017.4|2011.4|2015.4|2009.4|2017.6|2011.6|2015.4|2009.4|35
1658906400000|2022-07-27 07:20:00|2015.1|2009.1|2013.9|2007.9|2015.1|2009.1|2011.9|2005.9|24
1658906700000|2022-07-27 07:25:00|2014.1|2008.1|2017.4|2011.4|2017.9|2011.9|2013.9|2007.9|35
1658907000000|2022-07-27 07:30:00|2017.1|2011.1|2017.9|2011.9|2019.6|2013.6|2016.6|2010.6|29
1658907300000|2022-07-27 07:35:00|2018.1|2012.1|2019.1|2013.1|2021.4|2015.4|2018.1|2012.1|48
1658907600000|2022-07-27 07:40:00|2019.4|2013.4|2016.4|2010.4|2019.4|2013.4|2016.1|2010.1|19
1658907900000|2022-07-27 07:45:00|2016.9|2010.9|2016.6|2010.6|2018.6|2012.6|2015.9|2009.9|39
1658908200000|2022-07-27 07:50:00|2016.9|2010.9|2016.4|2010.4|2018.4|2012.4|2016.4|2010.4|14
1658908500000|2022-07-27 07:55:00|2016.1|2010.1|2015.1|2009.1|2017.1|2011.1|2014.9|2008.9|35
1658908800000|2022-07-27 08:00:00|2015.4|2009.4|2018.4|2012.4|2019.1|2013.1|2014.4|2008.4|42
1658909100000|2022-07-27 08:05:00|2018.6|2012.6|2022.4|2016.4|2022.9|2016.9|2018.6|2012.6|34
1658909400000|2022-07-27 08:10:00|2022.6|2016.6|2020.9|2014.9|2022.6|2016.6|2019.9|2013.9|13
1658909700000|2022-07-27 08:15:00|2020.6|2014.6|2023.1|2017.1|2023.1|2017.1|2020.4|2014.4|38
1658910000000|2022-07-27 08:20:00|2023.6|2017.6|2025.6|2019.6|2025.9|2019.9|2023.6|2017.6|46
1658910300000|2022-07-27 08:25:00|2025.4|2019.4|2022.1|2016.1|2025.9|2019.9|2021.9|2015.9|36
1658910600000|2022-07-27 08:30:00|2021.9|2015.9|2023.6|2017.6|2024.1|2018.1|2021.4|2015.4|26
1658910900000|2022-07-27 08:35:00|2023.9|2017.9|2025.6|2019.6|2026.4|2020.4|2023.1|2017.1|20
1658911200000|2022-07-27 08:40:00|2025.9|2019.9|2027.1|2021.1|2027.1|2021.1|2025.6|2019.6|15
1658911500000|2022-07-27 08:45:00|2027.4|2021.4|2027.6|2021.6|2028.9|2022.9|2025.9|2019.9|35
1658911800000|2022-07-27 08:50:00|2027.9|2021.9|2027.9|2021.9|2029.6|2023.6|2027.4|2021.4|24
1658912100000|2022-07-27 08:55:00|2028.1|2022.1|2026.6|2020.6|2029.1|2023.1|2026.6|2020.6|31
1658912400000|2022-07-27 09:00:00|2026.4|2020.4|2023.4|2017.4|2026.4|2020.4|2022.1|2016.1|55
1658912700000|2022-07-27 09:05:00|2023.1|2017.1|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|25
1658913000000|2022-07-27 09:10:00|2020.9|2014.9|2020.4|2014.4|2021.1|2015.1|2019.9|2013.9|20
1658913300000|2022-07-27 09:15:00|2020.1|2014.1|2020.1|2014.1|2020.6|2014.6|2019.9|2013.9|9
1658913600000|2022-07-27 09:20:00|2020.4|2014.4|2020.4|2014.4|2020.9|2014.9|2020.1|2014.1|26
1658913900000|2022-07-27 09:25:00|2020.6|2014.6|2017.4|2011.4|2020.9|2014.9|2017.4|2011.4|26
1658914200000|2022-07-27 09:30:00|2016.1|2010.1|2019.6|2013.6|2020.6|2014.6|2015.9|2009.9|30
1658914500000|2022-07-27 09:35:00|2019.4|2013.4|2019.1|2013.1|2019.9|2013.9|2018.4|2012.4|20
1658914800000|2022-07-27 09:40:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2019.1|2013.1|18
1658915100000|2022-07-27 09:45:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.1|2012.1|15
1658915400000|2022-07-27 09:50:00|2018.1|2012.1|2019.1|2013.1|2019.1|2013.1|2017.6|2011.6|33
1658915700000|2022-07-27 09:55:00|2018.9|2012.9|2021.9|2015.9|2022.4|2016.4|2018.9|2012.9|15
1658916000000|2022-07-27 10:00:00|2022.1|2016.1|2022.4|2016.4|2022.6|2016.6|2021.9|2015.9|21
1658916300000|2022-07-27 10:05:00|2022.6|2016.6|2019.4|2013.4|2022.6|2016.6|2019.4|2013.4|21
1658916600000|2022-07-27 10:10:00|2019.1|2013.1|2019.9|2013.9|2020.6|2014.6|2017.6|2011.6|41
1658916900000|2022-07-27 10:15:00|2020.1|2014.1|2021.1|2015.1|2021.4|2015.4|2019.9|2013.9|27
1658917200000|2022-07-27 10:20:00|2021.4|2015.4|2018.6|2012.6|2021.4|2015.4|2018.6|2012.6|10
1658917500000|2022-07-27 10:25:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1658917800000|2022-07-27 10:30:00|2018.4|2012.4|2016.4|2010.4|2018.4|2012.4|2016.1|2010.1|22
1658918100000|2022-07-27 10:35:00|2016.1|2010.1|2016.1|2010.1|2016.9|2010.9|2015.1|2009.1|21
1658918400000|2022-07-27 10:40:00|2016.4|2010.4|2018.9|2012.9|2019.1|2013.1|2015.4|2009.4|16
1658918700000|2022-07-27 10:45:00|2018.6|2012.6|2019.1|2013.1|2019.1|2013.1|2018.4|2012.4|9
1658919000000|2022-07-27 10:50:00|2018.9|2012.9|2018.9|2012.9|2019.9|2013.9|2018.1|2012.1|18
1658919300000|2022-07-27 10:55:00|2019.1|2013.1|2017.6|2011.6|2019.1|2013.1|2017.6|2011.6|20
1658919600000|2022-07-27 11:00:00|2017.1|2011.1|2018.6|2012.6|2019.1|2013.1|2017.1|2011.1|10
1658919900000|2022-07-27 11:05:00|2018.9|2012.9|2017.6|2011.6|2019.1|2013.1|2017.6|2011.6|13
1658920200000|2022-07-27 11:10:00|2017.4|2011.4|2019.4|2013.4|2019.9|2013.9|2016.4|2010.4|40
1658920500000|2022-07-27 11:15:00|2019.1|2013.1|2018.6|2012.6|2019.1|2013.1|2018.1|2012.1|35
1658920800000|2022-07-27 11:20:00|2018.9|2012.9|2016.6|2010.6|2019.4|2013.4|2016.6|2010.6|35
1658921100000|2022-07-27 11:25:00|2016.9|2010.9|2016.6|2010.6|2017.4|2011.4|2016.1|2010.1|44
1658921400000|2022-07-27 11:30:00|2016.9|2010.9|2017.6|2011.6|2019.1|2013.1|2016.4|2010.4|43
1658921700000|2022-07-27 11:35:00|2017.9|2011.9|2016.6|2010.6|2017.9|2011.9|2015.9|2009.9|48
1658922000000|2022-07-27 11:40:00|2016.9|2010.9|2019.4|2013.4|2019.6|2013.6|2016.4|2010.4|38
1658922300000|2022-07-27 11:45:00|2019.1|2013.1|2013.1|2007.1|2019.9|2013.9|2013.1|2007.1|65
1658922600000|2022-07-27 11:50:00|2013.4|2007.4|2015.1|2009.1|2015.4|2009.4|2013.4|2007.4|26
1658922900000|2022-07-27 11:55:00|2015.4|2009.4|2010.6|2004.6|2016.9|2010.9|2010.4|2004.4|45
1658923200000|2022-07-27 12:00:00|2008.3|2002.3|2013.4|2007.4|2015.1|2009.1|2008.1|2002.1|44
1658923500000|2022-07-27 12:05:00|2014.1|2008.1|2016.9|2010.9|2017.6|2011.6|2013.6|2007.6|29
1658923800000|2022-07-27 12:10:00|2016.4|2010.4|2016.9|2010.9|2017.5|2011.5|2015.6|2009.6|33
1658924100000|2022-07-27 12:15:00|2017.1|2011.1|2018.4|2012.4|2019.9|2013.9|2015.9|2009.9|35
1658924400000|2022-07-27 12:20:00|2018.6|2012.6|2016.6|2010.6|2018.6|2012.6|2016.1|2010.1|39
1658924700000|2022-07-27 12:25:00|2016.9|2010.9|2017.1|2011.1|2019.6|2013.6|2016.9|2010.9|34
1658925000000|2022-07-27 12:30:00|2017.4|2011.4|2016.1|2010.1|2017.6|2011.6|2014.6|2008.6|35
1658925300000|2022-07-27 12:35:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2013.6|2007.6|32
1658925600000|2022-07-27 12:40:00|2016.4|2010.4|2017.1|2011.1|2018.9|2012.9|2016.4|2010.4|38
1658925900000|2022-07-27 12:45:00|2017.4|2011.4|2016.4|2010.4|2017.6|2011.6|2016.1|2010.1|16
1658926200000|2022-07-27 12:50:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|6
1658926500000|2022-07-27 12:55:00|2014.9|2008.9|2018.1|2012.1|2018.1|2012.1|2014.1|2008.1|38
1658926800000|2022-07-27 13:00:00|2018.4|2012.4|2021.1|2015.1|2026.3|2020.3|2018.4|2012.4|133
1658927100000|2022-07-27 13:05:00|2021.4|2015.4|2020.1|2014.1|2022.6|2016.6|2018.9|2012.9|107
1658927400000|2022-07-27 13:10:00|2019.9|2013.9|2019.9|2013.9|2020.9|2014.9|2017.4|2011.4|97
1658927700000|2022-07-27 13:15:00|2020.1|2014.1|2019.6|2013.6|2020.4|2014.4|2017.9|2011.9|43
1658928000000|2022-07-27 13:20:00|2019.9|2013.9|2022.1|2016.1|2022.1|2016.1|2019.4|2013.4|63
1658928300000|2022-07-27 13:25:00|2021.9|2015.9|2019.9|2013.9|2022.1|2016.1|2018.6|2012.6|39
1658928600000|2022-07-27 13:30:00|2020.9|2014.9|2019.4|2013.4|2020.9|2014.9|2018.4|2012.4|124
1658928900000|2022-07-27 13:35:00|2019.6|2013.6|2020.1|2014.1|2020.4|2014.4|2018.1|2012.1|62
1658929200000|2022-07-27 13:40:00|2019.9|2013.9|2019.1|2013.1|2021.6|2015.6|2018.1|2012.1|50
1658929500000|2022-07-27 13:45:00|2019.4|2013.4|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|39
1658929800000|2022-07-27 13:50:00|2017.1|2011.1|2017.6|2011.6|2017.9|2011.9|2015.1|2009.1|55
1658930100000|2022-07-27 13:55:00|2017.4|2011.4|2017.6|2011.6|2017.9|2011.9|2017.4|2011.4|58
1658930400000|2022-07-27 14:00:00|2017.9|2011.9|2022.6|2016.6|2025.1|2019.1|2016.9|2010.9|87
1658930700000|2022-07-27 14:05:00|2023.4|2017.4|2019.9|2013.9|2024.4|2018.4|2019.6|2013.6|49
1658931000000|2022-07-27 14:10:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|21
1658931300000|2022-07-27 14:15:00|2019.4|2013.4|2020.9|2014.9|2020.9|2014.9|2019.1|2013.1|24
1658931600000|2022-07-27 14:20:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|15
1658931900000|2022-07-27 14:25:00|2020.9|2014.9|2020.1|2014.1|2021.1|2015.1|2020.1|2014.1|12
1658932200000|2022-07-27 14:30:00|2020.9|2014.9|2022.1|2016.1|2022.4|2016.4|2020.9|2014.9|25
1658932500000|2022-07-27 14:35:00|2022.4|2016.4|2021.1|2015.1|2023.1|2017.1|2020.9|2014.9|36
1658932800000|2022-07-27 14:40:00|2020.9|2014.9|2022.9|2016.9|2022.9|2016.9|2019.9|2013.9|19
1658933100000|2022-07-27 14:45:00|2023.1|2017.1|2027.1|2021.1|2027.1|2021.1|2022.4|2016.4|24
1658933400000|2022-07-27 14:50:00|2026.9|2020.9|2028.9|2022.9|2029.1|2023.1|2026.9|2020.9|55
1658933700000|2022-07-27 14:55:00|2029.1|2023.1|2029.1|2023.1|2030.4|2024.4|2028.6|2022.6|37
1658934000000|2022-07-27 15:00:00|2029.4|2023.4|2027.4|2021.4|2029.6|2023.6|2023.9|2017.9|93
1658934300000|2022-07-27 15:05:00|2026.4|2020.4|2024|2018|2027.9|2021.9|2022.6|2016.6|85
1658934600000|2022-07-27 15:10:00|2024.1|2018.1|2020.4|2014.4|2024.4|2018.4|2019.1|2013.1|91
1658934900000|2022-07-27 15:15:00|2020.6|2014.6|2013.9|2007.9|2020.6|2014.6|2013.6|2007.6|107
1658935200000|2022-07-27 15:20:00|2014.1|2008.1|2019.1|2013.1|2020.1|2014.1|2013.4|2007.4|39
1658935500000|2022-07-27 15:25:00|2019.4|2013.4|2021.9|2015.9|2023.4|2017.4|2017.6|2011.6|63
1658935800000|2022-07-27 15:30:00|2022.1|2016.1|2022.1|2016.1|2024.9|2018.9|2021.4|2015.4|47
1658936100000|2022-07-27 15:35:00|2022.4|2016.4|2020.9|2014.9|2023.4|2017.4|2019.9|2013.9|17
1658936400000|2022-07-27 15:40:00|2020.6|2014.6|2017.4|2011.4|2020.6|2014.6|2014.4|2008.4|49
1658936700000|2022-07-27 15:45:00|2017.6|2011.6|2018.1|2012.1|2018.9|2012.9|2016.1|2010.1|67
1658937000000|2022-07-27 15:50:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2015.6|2009.6|51
1658937300000|2022-07-27 15:55:00|2017.4|2011.4|2022.1|2016.1|2022.4|2016.4|2017.4|2011.4|18
1658937600000|2022-07-27 16:00:00|2021.9|2015.9|2018.9|2012.9|2021.9|2015.9|2018.1|2012.1|23
1658937900000|2022-07-27 16:05:00|2019.1|2013.1|2019.9|2013.9|2020.4|2014.4|2019.1|2013.1|15
1658938200000|2022-07-27 16:10:00|2020.1|2014.1|2021.9|2015.9|2022.9|2016.9|2020.1|2014.1|29
1658938500000|2022-07-27 16:15:00|2022.1|2016.1|2020.6|2014.6|2023.6|2017.6|2020.4|2014.4|33
1658938800000|2022-07-27 16:20:00|2020.4|2014.4|2020.4|2014.4|2020.6|2014.6|2020.1|2014.1|13
1658939100000|2022-07-27 16:25:00|2020.1|2014.1|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|27
1658939400000|2022-07-27 16:30:00|2020.1|2014.1|2020.1|2014.1|2020.4|2014.4|2020.1|2014.1|7
1658939700000|2022-07-27 16:35:00|2020.4|2014.4|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|26
1658940000000|2022-07-27 16:40:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|22
1658940300000|2022-07-27 16:45:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2019.1|2013.1|9
1658940600000|2022-07-27 16:50:00|2019.4|2013.4|2020.4|2014.4|2020.6|2014.6|2017.9|2011.9|59
1658940900000|2022-07-27 16:55:00|2020.6|2014.6|2019.9|2013.9|2023.1|2017.1|2019.4|2013.4|106
1658966400000|2022-07-28 00:00:00|2029.9|2023.9|2028.9|2022.9|2031.3|2025.3|2028.6|2022.6|14
1658966700000|2022-07-28 00:05:00|2029.1|2023.1|2029.5|2023.5|2030|2024|2029|2023|28
1658967000000|2022-07-28 00:10:00|2029.8|2023.8|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|6
1658967300000|2022-07-28 00:15:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|4
1658967600000|2022-07-28 00:20:00|2030|2024|2030|2024|2030|2024|2029.8|2023.8|3
1658967900000|2022-07-28 00:25:00|2029.8|2023.8|2029.3|2023.3|2030.3|2024.3|2029|2023|10
1658968200000|2022-07-28 00:30:00|2029.5|2023.5|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|7
1658968500000|2022-07-28 00:35:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|7
1658968800000|2022-07-28 00:40:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2029.8|2023.8|7
1658969100000|2022-07-28 00:45:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1658969400000|2022-07-28 00:50:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1658969700000|2022-07-28 00:55:00|2029|2023|2029|2023|2029|2023|2028.8|2022.8|5
1658970000000|2022-07-28 01:00:00|2029.3|2023.3|2029|2023|2031|2025|2029|2023|91
1658970300000|2022-07-28 01:05:00|2028.5|2022.5|2029.5|2023.5|2030|2024|2028.5|2022.5|39
1658970600000|2022-07-28 01:10:00|2029.8|2023.8|2029.5|2023.5|2030|2024|2029|2023|21
1658970900000|2022-07-28 01:15:00|2029.3|2023.3|2028.3|2022.3|2029.3|2023.3|2027.8|2021.8|24
1658971200000|2022-07-28 01:20:00|2028|2022|2027.8|2021.8|2029.5|2023.5|2027.8|2021.8|29
1658971500000|2022-07-28 01:25:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2027.5|2021.5|10
1658971800000|2022-07-28 01:30:00|2028.5|2022.5|2029|2023|2029.3|2023.3|2028.5|2022.5|10
1658972100000|2022-07-28 01:35:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.8|2022.8|20
1658972400000|2022-07-28 01:40:00|2028.8|2022.8|2028.8|2022.8|2029.3|2023.3|2028.5|2022.5|11
1658972700000|2022-07-28 01:45:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|3
1658973000000|2022-07-28 01:50:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|36
1658973300000|2022-07-28 01:55:00|2028|2022|2028.8|2022.8|2028.8|2022.8|2028|2022|11
1658973600000|2022-07-28 02:00:00|2028.5|2022.5|2027.8|2021.8|2028.8|2022.8|2027.8|2021.8|15
1658973900000|2022-07-28 02:05:00|2028|2022|2028|2022|2028|2022|2027.5|2021.5|13
1658974200000|2022-07-28 02:10:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|2
1658974500000|2022-07-28 02:15:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658974800000|2022-07-28 02:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658975100000|2022-07-28 02:25:00|2028.8|2022.8|2029|2023|2029|2023|2028.8|2022.8|2
1658975400000|2022-07-28 02:30:00|2028.3|2022.3|2028.5|2022.5|2029|2023|2027.5|2021.5|28
1658975700000|2022-07-28 02:35:00|2028.8|2022.8|2027.3|2021.3|2029|2023|2027.3|2021.3|32
1658976000000|2022-07-28 02:40:00|2027.5|2021.5|2027.5|2021.5|2028.5|2022.5|2027.3|2021.3|13
1658976300000|2022-07-28 02:45:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027|2021|25
1658976600000|2022-07-28 02:50:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1658976900000|2022-07-28 02:55:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|15
1658977200000|2022-07-28 03:00:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.8|2020.8|20
1658977500000|2022-07-28 03:05:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027|2021|25
1658977800000|2022-07-28 03:10:00|2027.8|2021.8|2028.3|2022.3|2029|2023|2027.5|2021.5|18
1658978100000|2022-07-28 03:15:00|2028.5|2022.5|2028.3|2022.3|2029|2023|2028.3|2022.3|11
1658978400000|2022-07-28 03:20:00|2028.8|2022.8|2028.3|2022.3|2029|2023|2028|2022|19
1658978700000|2022-07-28 03:25:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|4
1658979000000|2022-07-28 03:30:00|2028.3|2022.3|2028.3|2022.3|2028.5|2022.5|2027.8|2021.8|13
1658979300000|2022-07-28 03:35:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2028|2022|12
1658979600000|2022-07-28 03:40:00|2028|2022|2028|2022|2028.3|2022.3|2028|2022|3
1658980500000|2022-07-28 03:55:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027.5|2021.5|5
1658980800000|2022-07-28 04:00:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|9
1658981100000|2022-07-28 04:05:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|31
1658981400000|2022-07-28 04:10:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1658982000000|2022-07-28 04:20:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|5
1658982300000|2022-07-28 04:25:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|2
1658982600000|2022-07-28 04:30:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|8
1658982900000|2022-07-28 04:35:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027|2021|3
1658983200000|2022-07-28 04:40:00|2027|2021|2027.3|2021.3|2027.3|2021.3|2027|2021|8
1658983500000|2022-07-28 04:45:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|3
1658983800000|2022-07-28 04:50:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|8
1658984100000|2022-07-28 04:55:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|4
1658984400000|2022-07-28 05:00:00|2027.8|2021.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|11
1658984700000|2022-07-28 05:05:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1658985000000|2022-07-28 05:10:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|3
1658985300000|2022-07-28 05:15:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|18
1658985600000|2022-07-28 05:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|4
1658985900000|2022-07-28 05:25:00|2029.5|2023.5|2029.8|2023.8|2030|2024|2029.3|2023.3|12
1658986200000|2022-07-28 05:30:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029.5|2023.5|7
1658986500000|2022-07-28 05:35:00|2030.3|2024.3|2028.5|2022.5|2030.5|2024.5|2028.3|2022.3|20
1658986800000|2022-07-28 05:40:00|2028.3|2022.3|2028|2022|2028.8|2022.8|2028|2022|22
1658987100000|2022-07-28 05:45:00|2028.3|2022.3|2030|2024|2030.3|2024.3|2028.3|2022.3|11
1658987400000|2022-07-28 05:50:00|2029.8|2023.8|2029.8|2023.8|2030.3|2024.3|2028.5|2022.5|12
1658987700000|2022-07-28 05:55:00|2030|2024|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988000000|2022-07-28 06:00:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030|2024|13
1658988300000|2022-07-28 06:05:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988600000|2022-07-28 06:10:00|2029.8|2023.8|2030.8|2024.8|2030.8|2024.8|2029.8|2023.8|7
1658988900000|2022-07-28 06:15:00|2031|2025|2034.3|2028.3|2034.5|2028.5|2031|2025|16
1658989200000|2022-07-28 06:20:00|2034.5|2028.5|2034.3|2028.3|2035.5|2029.5|2034|2028|10
1658989500000|2022-07-28 06:25:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2033.8|2027.8|31
1658989800000|2022-07-28 06:30:00|2034.3|2028.3|2034.5|2028.5|2035.5|2029.5|2034.3|2028.3|12
1658990100000|2022-07-28 06:35:00|2034.8|2028.8|2036.8|2030.8|2037.3|2031.3|2034|2028|35
1658990400000|2022-07-28 06:40:00|2037|2031|2037|2031|2037.3|2031.3|2036|2030|34
1658990700000|2022-07-28 06:45:00|2036|2030|2038.5|2032.5|2038.8|2032.8|2036|2030|77
1658991000000|2022-07-28 06:50:00|2039.3|2033.3|2040.5|2034.5|2041|2035|2039|2033|132
1658991300000|2022-07-28 06:55:00|2040.3|2034.3|2041.3|2035.3|2041.4|2035.4|2038.4|2032.4|87
1658991600000|2022-07-28 07:00:00|2041|2035|2048|2042|2049.1|2043.1|2039.9|2033.9|81
1658991900000|2022-07-28 07:05:00|2047.8|2041.8|2046.1|2040.1|2049.6|2043.6|2045.9|2039.9|41
1658992200000|2022-07-28 07:10:00|2045.9|2039.9|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|34
1658992500000|2022-07-28 07:15:00|2043.4|2037.4|2042.4|2036.4|2043.9|2037.9|2042.1|2036.1|33
1658992800000|2022-07-28 07:20:00|2041.9|2035.9|2039.6|2033.6|2041.9|2035.9|2039.6|2033.6|23
1658993100000|2022-07-28 07:25:00|2039.4|2033.4|2038.9|2032.9|2041.1|2035.1|2038.9|2032.9|25
1658993400000|2022-07-28 07:30:00|2038.6|2032.6|2037.1|2031.1|2038.9|2032.9|2035.6|2029.6|14
1658993700000|2022-07-28 07:35:00|2036.9|2030.9|2036.4|2030.4|2037.5|2031.5|2035.4|2029.4|15
1658994000000|2022-07-28 07:40:00|2036.1|2030.1|2034.4|2028.4|2036.4|2030.4|2034.1|2028.1|27
1658994300000|2022-07-28 07:45:00|2034.6|2028.6|2036.6|2030.6|2038.6|2032.6|2034.4|2028.4|17
1658994600000|2022-07-28 07:50:00|2036.9|2030.9|2035.9|2029.9|2037.9|2031.9|2034.4|2028.4|32
1658994900000|2022-07-28 07:55:00|2036.1|2030.1|2038.9|2032.9|2038.9|2032.9|2035.1|2029.1|38
1658995200000|2022-07-28 08:00:00|2038.6|2032.6|2038.9|2032.9|2042.1|2036.1|2038.1|2032.1|66
1658995500000|2022-07-28 08:05:00|2039|2033|2034.1|2028.1|2040.8|2034.8|2034.1|2028.1|71
1658995800000|2022-07-28 08:10:00|2034.4|2028.4|2030.6|2024.6|2035.9|2029.9|2029.6|2023.6|64
1658996100000|2022-07-28 08:15:00|2030.4|2024.4|2027.1|2021.1|2030.4|2024.4|2026.8|2020.8|40
1658996400000|2022-07-28 08:20:00|2026.9|2020.9|2027.6|2021.6|2029.5|2023.5|2026.9|2020.9|47
1658996700000|2022-07-28 08:25:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2026.9|2020.9|7
1658997000000|2022-07-28 08:30:00|2026.9|2020.9|2025.4|2019.4|2028.1|2022.1|2024.9|2018.9|37
1658997300000|2022-07-28 08:35:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|24
1658997600000|2022-07-28 08:40:00|2025.1|2019.1|2025.4|2019.4|2026.6|2020.6|2023.6|2017.6|23
1658997900000|2022-07-28 08:45:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1658998200000|2022-07-28 08:50:00|2026.1|2020.1|2023.9|2017.9|2026.9|2020.9|2023.9|2017.9|30
1658998500000|2022-07-28 08:55:00|2024.1|2018.1|2020.9|2014.9|2025.1|2019.1|2020.9|2014.9|28
1658998800000|2022-07-28 09:00:00|2020.6|2014.6|2022.6|2016.6|2023.4|2017.4|2020.6|2014.6|27
1658999100000|2022-07-28 09:05:00|2022.9|2016.9|2021.4|2015.4|2022.9|2016.9|2019.6|2013.6|27
1658999400000|2022-07-28 09:10:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.6|2013.6|11
1658999700000|2022-07-28 09:15:00|2020.6|2014.6|2020.9|2014.9|2021.9|2015.9|2020.4|2014.4|20
1659000000000|2022-07-28 09:20:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|7
1659000300000|2022-07-28 09:25:00|2020.1|2014.1|2019.6|2013.6|2021.4|2015.4|2019.6|2013.6|14
1659000600000|2022-07-28 09:30:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2018.6|2012.6|6
1659000900000|2022-07-28 09:35:00|2016.9|2010.9|2019.9|2013.9|2019.9|2013.9|2016.6|2010.6|23
1659001200000|2022-07-28 09:40:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|10
1659001500000|2022-07-28 09:45:00|2020.9|2014.9|2018.9|2012.9|2021.4|2015.4|2018.9|2012.9|22
1659001800000|2022-07-28 09:50:00|2018.6|2012.6|2017.9|2011.9|2018.6|2012.6|2017.6|2011.6|16
1659002100000|2022-07-28 09:55:00|2018.1|2012.1|2017.6|2011.6|2018.9|2012.9|2017.6|2011.6|22
1659002400000|2022-07-28 10:00:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|3
1659002700000|2022-07-28 10:05:00|2017.1|2011.1|2017.9|2011.9|2018.4|2012.4|2017.1|2011.1|7
1659003000000|2022-07-28 10:10:00|2017.6|2011.6|2018.9|2012.9|2019.6|2013.6|2017.6|2011.6|20
1659003300000|2022-07-28 10:15:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|9
1659003600000|2022-07-28 10:20:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.4|2013.4|10
1659003900000|2022-07-28 10:25:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2019.1|2013.1|5
1659004200000|2022-07-28 10:30:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|3
1659004500000|2022-07-28 10:35:00|2020.9|2014.9|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|11
1659004800000|2022-07-28 10:40:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2016.9|2010.9|32
1659005100000|2022-07-28 10:45:00|2018.6|2012.6|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|9
1659005400000|2022-07-28 10:50:00|2018.6|2012.6|2018.6|2012.6|2020.1|2014.1|2017.9|2011.9|26
1659005700000|2022-07-28 10:55:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.1|2012.1|20
1659006000000|2022-07-28 11:00:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.4|2012.4|19
1659006300000|2022-07-28 11:05:00|2019.4|2013.4|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|16
1659006600000|2022-07-28 11:10:00|2019.4|2013.4|2018.4|2012.4|2019.6|2013.6|2018.4|2012.4|7
1659006900000|2022-07-28 11:15:00|2018.6|2012.6|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|19
1659007200000|2022-07-28 11:20:00|2017.1|2011.1|2017.4|2011.4|2017.9|2011.9|2016.6|2010.6|11
1659007500000|2022-07-28 11:25:00|2017.1|2011.1|2017.1|2011.1|2018.4|2012.4|2016.6|2010.6|12
1659007800000|2022-07-28 11:30:00|2016.9|2010.9|2016.9|2010.9|2017.6|2011.6|2016.4|2010.4|33
1659008100000|2022-07-28 11:35:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.4|2008.4|14
1659008400000|2022-07-28 11:40:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2014.1|2008.1|6
1659008700000|2022-07-28 11:45:00|2014.1|2008.1|2014.6|2008.6|2016.4|2010.4|2009.4|2003.4|51
1659009000000|2022-07-28 11:50:00|2014.8|2008.8|2020.1|2014.1|2020.1|2014.1|2014.8|2008.8|28
1659009300000|2022-07-28 11:55:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2018.1|2012.1|22
1659009600000|2022-07-28 12:00:00|2018.9|2012.9|2017.6|2011.6|2019.4|2013.4|2015.8|2009.8|35
1659009900000|2022-07-28 12:05:00|2017.9|2011.9|2018.1|2012.1|2022.1|2016.1|2017.9|2011.9|22
1659010200000|2022-07-28 12:10:00|2017.9|2011.9|2017|2011|2018.1|2012.1|2013.9|2007.9|44
1659010500000|2022-07-28 12:15:00|2017.1|2011.1|2016.6|2010.6|2017.9|2011.9|2015.6|2009.6|41
1659010800000|2022-07-28 12:20:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|55
1659011100000|2022-07-28 12:25:00|2016.1|2010.1|2018.4|2012.4|2020.8|2014.8|2016.1|2010.1|29
1659011400000|2022-07-28 12:30:00|2020.6|2014.6|2020.4|2014.4|2021.9|2015.9|2016.9|2010.9|59
1659011700000|2022-07-28 12:35:00|2021.9|2015.9|2020.6|2014.6|2022.5|2016.5|2019.6|2013.6|43
1659012000000|2022-07-28 12:40:00|2020.4|2014.4|2018.6|2012.6|2020.4|2014.4|2017.9|2011.9|40
1659012300000|2022-07-28 12:45:00|2018.9|2012.9|2021.4|2015.4|2023.1|2017.1|2018.9|2012.9|45
1659012600000|2022-07-28 12:50:00|2021.1|2015.1|2023.6|2017.6|2023.9|2017.9|2019.9|2013.9|41
1659012900000|2022-07-28 12:55:00|2023.4|2017.4|2022.6|2016.6|2024.6|2018.6|2021.1|2015.1|49
1659013200000|2022-07-28 13:00:00|2022.4|2016.4|2015.8|2009.8|2022.4|2016.4|2014.1|2008.1|119
1659013500000|2022-07-28 13:05:00|2015.4|2009.4|2018.1|2012.1|2019.5|2013.5|2015.4|2009.4|90
1659013800000|2022-07-28 13:10:00|2017.9|2011.9|2019.9|2013.9|2019.9|2013.9|2017.4|2011.4|58
1659014100000|2022-07-28 13:15:00|2020.1|2014.1|2023.1|2017.1|2023.6|2017.6|2019.4|2013.4|74
1659014400000|2022-07-28 13:20:00|2023.4|2017.4|2025.6|2019.6|2025.6|2019.6|2023.4|2017.4|35
1659014700000|2022-07-28 13:25:00|2025.4|2019.4|2023.1|2017.1|2025.4|2019.4|2022.9|2016.9|34
1659015000000|2022-07-28 13:30:00|2023.4|2017.4|2021.1|2015.1|2024.1|2018.1|2020.9|2014.9|65
1659015300000|2022-07-28 13:35:00|2020.9|2014.9|2021.1|2015.1|2025.1|2019.1|2020.4|2014.4|104
1659015600000|2022-07-28 13:40:00|2021.6|2015.6|2017.4|2011.4|2022.1|2016.1|2017.1|2011.1|47
1659015900000|2022-07-28 13:45:00|2017.1|2011.1|2015.1|2009.1|2017.9|2011.9|2015.1|2009.1|44
1659016200000|2022-07-28 13:50:00|2014.9|2008.9|2014.1|2008.1|2016.4|2010.4|2013.9|2007.9|106
1659016500000|2022-07-28 13:55:00|2014.4|2008.4|2014.9|2008.9|2015.9|2009.9|2013.9|2007.9|73
1659016800000|2022-07-28 14:00:00|2014.6|2008.6|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|76
1659017100000|2022-07-28 14:05:00|2013.9|2007.9|2008.4|2002.4|2014.1|2008.1|2007.1|2001.1|60
1659017400000|2022-07-28 14:10:00|2008.6|2002.6|2005.9|1999.9|2008.6|2002.6|2004.9|1998.9|62
1659017700000|2022-07-28 14:15:00|2006.1|2000.1|2007.6|2001.6|2007.9|2001.9|2005.1|1999.1|53
1659018000000|2022-07-28 14:20:00|2008.1|2002.1|2004.6|1998.6|2008.4|2002.4|2003.6|1997.6|93
1659018300000|2022-07-28 14:25:00|2004.4|1998.4|2005.6|1999.6|2005.9|1999.9|2003.4|1997.4|35
1659018600000|2022-07-28 14:30:00|2005.4|1999.4|2007.1|2001.1|2007.6|2001.6|2003.6|1997.6|66
1659018900000|2022-07-28 14:35:00|2007.4|2001.4|2012.4|2006.4|2012.4|2006.4|2005.6|1999.6|63
1659019200000|2022-07-28 14:40:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|2006|2000|95
1659019500000|2022-07-28 14:45:00|2008.9|2002.9|2011.6|2005.6|2011.6|2005.6|2007.6|2001.6|55
1659019800000|2022-07-28 14:50:00|2011.9|2005.9|2009.1|2003.1|2012.1|2006.1|2008.9|2002.9|65
1659020100000|2022-07-28 14:55:00|2008.9|2002.9|2007.9|2001.9|2009.4|2003.4|2004.5|1998.5|88
1659020400000|2022-07-28 15:00:00|2008.1|2002.1|2003.3|1997.3|2009.4|2003.4|2002.4|1996.4|118
1659020700000|2022-07-28 15:05:00|2004|1998|2001.8|1995.8|2007.6|2001.6|2001.8|1995.8|116
1659021000000|2022-07-28 15:10:00|2001.9|1995.9|1994.5|1988.5|2003.9|1997.9|1980.6|1973|153
1659021300000|2022-07-28 15:15:00|1994.8|1988.8|1999.1|1993.1|2007.5|2001.5|1994.1|1988.1|310
1659021600000|2022-07-28 15:20:00|2000.5|1994.5|1999.9|1993.9|2000.9|1994.9|1997.9|1991.9|41
1659021900000|2022-07-28 15:25:00|1999.4|1993.4|2003.9|1997.9|2004.4|1998.4|1998.6|1992.6|34
1659022200000|2022-07-28 15:30:00|2003.6|1997.6|2004.6|1998.6|2004.9|1998.9|2003.6|1997.6|58
1659022500000|2022-07-28 15:35:00|2004.4|1998.4|2003.6|1997.6|2005.1|1999.1|2003.6|1997.6|13
1659022800000|2022-07-28 15:40:00|2003.9|1997.9|2005.6|1999.6|2007.9|2001.9|2003.6|1997.6|59
1659023100000|2022-07-28 15:45:00|2005.9|1999.9|2004.6|1998.6|2006.9|2000.9|2004.4|1998.4|22
1659023400000|2022-07-28 15:50:00|2004.9|1998.9|2004.9|1998.9|2007.6|2001.6|2004.9|1998.9|35
1659023700000|2022-07-28 15:55:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2001.6|1995.6|27
1659024000000|2022-07-28 16:00:00|2002.6|1996.6|2004.9|1998.9|2004.9|1998.9|2002.6|1996.6|13
1659024300000|2022-07-28 16:05:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2000.9|1994.9|39
1659024600000|2022-07-28 16:10:00|2002.4|1996.4|2005.4|1999.4|2006.1|2000.1|2002.1|1996.1|44
1659024900000|2022-07-28 16:15:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2002.6|1996.6|24
1659025200000|2022-07-28 16:20:00|2003.1|1997.1|2005.4|1999.4|2006.1|2000.1|2003.1|1997.1|75
1659025500000|2022-07-28 16:25:00|2005.6|1999.6|2004.6|1998.6|2006.9|2000.9|2004.6|1998.6|59
1659025800000|2022-07-28 16:30:00|2003.9|1997.9|2002.6|1996.6|2004.6|1998.6|2001.6|1995.6|18
1659026100000|2022-07-28 16:35:00|2003.1|1997.1|2001.9|1995.9|2003.1|1997.1|2001.1|1995.1|15
1659026400000|2022-07-28 16:40:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2001.6|1995.6|26
1659026700000|2022-07-28 16:45:00|2003.6|1997.6|2005.9|1999.9|2006.6|2000.6|2003.4|1997.4|177
1659027000000|2022-07-28 16:50:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2004.1|1998.1|75
1659027300000|2022-07-28 16:55:00|2005.9|1999.9|2008.6|2002.6|2008.6|2002.6|2004.6|1998.6|79
1658966400000|2022-07-28 00:00:00|2029.9|2023.9|2028.9|2022.9|2031.3|2025.3|2028.6|2022.6|14
1658966700000|2022-07-28 00:05:00|2029.1|2023.1|2029.5|2023.5|2030|2024|2029|2023|28
1658967000000|2022-07-28 00:10:00|2029.8|2023.8|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|6
1658967300000|2022-07-28 00:15:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|4
1658967600000|2022-07-28 00:20:00|2030|2024|2030|2024|2030|2024|2029.8|2023.8|3
1658967900000|2022-07-28 00:25:00|2029.8|2023.8|2029.3|2023.3|2030.3|2024.3|2029|2023|10
1658968200000|2022-07-28 00:30:00|2029.5|2023.5|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|7
1658968500000|2022-07-28 00:35:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|7
1658968800000|2022-07-28 00:40:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2029.8|2023.8|7
1658969100000|2022-07-28 00:45:00|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1658969400000|2022-07-28 00:50:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1658969700000|2022-07-28 00:55:00|2029|2023|2029|2023|2029|2023|2028.8|2022.8|5
1658970000000|2022-07-28 01:00:00|2029.3|2023.3|2029|2023|2031|2025|2029|2023|91
1658970300000|2022-07-28 01:05:00|2028.5|2022.5|2029.5|2023.5|2030|2024|2028.5|2022.5|39
1658970600000|2022-07-28 01:10:00|2029.8|2023.8|2029.5|2023.5|2030|2024|2029|2023|21
1658970900000|2022-07-28 01:15:00|2029.3|2023.3|2028.3|2022.3|2029.3|2023.3|2027.8|2021.8|24
1658971200000|2022-07-28 01:20:00|2028|2022|2027.8|2021.8|2029.5|2023.5|2027.8|2021.8|29
1658971500000|2022-07-28 01:25:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2027.5|2021.5|10
1658971800000|2022-07-28 01:30:00|2028.5|2022.5|2029|2023|2029.3|2023.3|2028.5|2022.5|10
1658972100000|2022-07-28 01:35:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.8|2022.8|20
1658972400000|2022-07-28 01:40:00|2028.8|2022.8|2028.8|2022.8|2029.3|2023.3|2028.5|2022.5|11
1658972700000|2022-07-28 01:45:00|2028.5|2022.5|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|3
1658973000000|2022-07-28 01:50:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|36
1658973300000|2022-07-28 01:55:00|2028|2022|2028.8|2022.8|2028.8|2022.8|2028|2022|11
1658973600000|2022-07-28 02:00:00|2028.5|2022.5|2027.8|2021.8|2028.8|2022.8|2027.8|2021.8|15
1658973900000|2022-07-28 02:05:00|2028|2022|2028|2022|2028|2022|2027.5|2021.5|13
1658974200000|2022-07-28 02:10:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|2
1658974500000|2022-07-28 02:15:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658974800000|2022-07-28 02:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1658975100000|2022-07-28 02:25:00|2028.8|2022.8|2029|2023|2029|2023|2028.8|2022.8|2
1658975400000|2022-07-28 02:30:00|2028.3|2022.3|2028.5|2022.5|2029|2023|2027.5|2021.5|28
1658975700000|2022-07-28 02:35:00|2028.8|2022.8|2027.3|2021.3|2029|2023|2027.3|2021.3|32
1658976000000|2022-07-28 02:40:00|2027.5|2021.5|2027.5|2021.5|2028.5|2022.5|2027.3|2021.3|13
1658976300000|2022-07-28 02:45:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027|2021|25
1658976600000|2022-07-28 02:50:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1658976900000|2022-07-28 02:55:00|2027.5|2021.5|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|15
1658977200000|2022-07-28 03:00:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.8|2020.8|20
1658977500000|2022-07-28 03:05:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027|2021|25
1658977800000|2022-07-28 03:10:00|2027.8|2021.8|2028.3|2022.3|2029|2023|2027.5|2021.5|18
1658978100000|2022-07-28 03:15:00|2028.5|2022.5|2028.3|2022.3|2029|2023|2028.3|2022.3|11
1658978400000|2022-07-28 03:20:00|2028.8|2022.8|2028.3|2022.3|2029|2023|2028|2022|19
1658978700000|2022-07-28 03:25:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|4
1658979000000|2022-07-28 03:30:00|2028.3|2022.3|2028.3|2022.3|2028.5|2022.5|2027.8|2021.8|13
1658979300000|2022-07-28 03:35:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2028|2022|12
1658979600000|2022-07-28 03:40:00|2028|2022|2028|2022|2028.3|2022.3|2028|2022|3
1658980500000|2022-07-28 03:55:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2027.5|2021.5|5
1658980800000|2022-07-28 04:00:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|9
1658981100000|2022-07-28 04:05:00|2027.3|2021.3|2027|2021|2027.5|2021.5|2027|2021|31
1658981400000|2022-07-28 04:10:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1658982000000|2022-07-28 04:20:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.3|2021.3|5
1658982300000|2022-07-28 04:25:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|2
1658982600000|2022-07-28 04:30:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|8
1658982900000|2022-07-28 04:35:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027|2021|3
1658983200000|2022-07-28 04:40:00|2027|2021|2027.3|2021.3|2027.3|2021.3|2027|2021|8
1658983500000|2022-07-28 04:45:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|3
1658983800000|2022-07-28 04:50:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027|2021|8
1658984100000|2022-07-28 04:55:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|4
1658984400000|2022-07-28 05:00:00|2027.8|2021.8|2028.5|2022.5|2028.8|2022.8|2027.8|2021.8|11
1658984700000|2022-07-28 05:05:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1658985000000|2022-07-28 05:10:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|3
1658985300000|2022-07-28 05:15:00|2028.3|2022.3|2028.8|2022.8|2028.8|2022.8|2028.3|2022.3|18
1658985600000|2022-07-28 05:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|4
1658985900000|2022-07-28 05:25:00|2029.5|2023.5|2029.8|2023.8|2030|2024|2029.3|2023.3|12
1658986200000|2022-07-28 05:30:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029.5|2023.5|7
1658986500000|2022-07-28 05:35:00|2030.3|2024.3|2028.5|2022.5|2030.5|2024.5|2028.3|2022.3|20
1658986800000|2022-07-28 05:40:00|2028.3|2022.3|2028|2022|2028.8|2022.8|2028|2022|22
1658987100000|2022-07-28 05:45:00|2028.3|2022.3|2030|2024|2030.3|2024.3|2028.3|2022.3|11
1658987400000|2022-07-28 05:50:00|2029.8|2023.8|2029.8|2023.8|2030.3|2024.3|2028.5|2022.5|12
1658987700000|2022-07-28 05:55:00|2030|2024|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988000000|2022-07-28 06:00:00|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030|2024|13
1658988300000|2022-07-28 06:05:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2029.8|2023.8|7
1658988600000|2022-07-28 06:10:00|2029.8|2023.8|2030.8|2024.8|2030.8|2024.8|2029.8|2023.8|7
1658988900000|2022-07-28 06:15:00|2031|2025|2034.3|2028.3|2034.5|2028.5|2031|2025|16
1658989200000|2022-07-28 06:20:00|2034.5|2028.5|2034.3|2028.3|2035.5|2029.5|2034|2028|10
1658989500000|2022-07-28 06:25:00|2034.5|2028.5|2034|2028|2034.8|2028.8|2033.8|2027.8|31
1658989800000|2022-07-28 06:30:00|2034.3|2028.3|2034.5|2028.5|2035.5|2029.5|2034.3|2028.3|12
1658990100000|2022-07-28 06:35:00|2034.8|2028.8|2036.8|2030.8|2037.3|2031.3|2034|2028|35
1658990400000|2022-07-28 06:40:00|2037|2031|2037|2031|2037.3|2031.3|2036|2030|34
1658990700000|2022-07-28 06:45:00|2036|2030|2038.5|2032.5|2038.8|2032.8|2036|2030|77
1658991000000|2022-07-28 06:50:00|2039.3|2033.3|2040.5|2034.5|2041|2035|2039|2033|132
1658991300000|2022-07-28 06:55:00|2040.3|2034.3|2041.3|2035.3|2041.4|2035.4|2038.4|2032.4|87
1658991600000|2022-07-28 07:00:00|2041|2035|2048|2042|2049.1|2043.1|2039.9|2033.9|81
1658991900000|2022-07-28 07:05:00|2047.8|2041.8|2046.1|2040.1|2049.6|2043.6|2045.9|2039.9|41
1658992200000|2022-07-28 07:10:00|2045.9|2039.9|2045.4|2039.4|2047.6|2041.6|2045.4|2039.4|34
1658992500000|2022-07-28 07:15:00|2043.4|2037.4|2042.4|2036.4|2043.9|2037.9|2042.1|2036.1|33
1658992800000|2022-07-28 07:20:00|2041.9|2035.9|2039.6|2033.6|2041.9|2035.9|2039.6|2033.6|23
1658993100000|2022-07-28 07:25:00|2039.4|2033.4|2038.9|2032.9|2041.1|2035.1|2038.9|2032.9|25
1658993400000|2022-07-28 07:30:00|2038.6|2032.6|2037.1|2031.1|2038.9|2032.9|2035.6|2029.6|14
1658993700000|2022-07-28 07:35:00|2036.9|2030.9|2036.4|2030.4|2037.5|2031.5|2035.4|2029.4|15
1658994000000|2022-07-28 07:40:00|2036.1|2030.1|2034.4|2028.4|2036.4|2030.4|2034.1|2028.1|27
1658994300000|2022-07-28 07:45:00|2034.6|2028.6|2036.6|2030.6|2038.6|2032.6|2034.4|2028.4|17
1658994600000|2022-07-28 07:50:00|2036.9|2030.9|2035.9|2029.9|2037.9|2031.9|2034.4|2028.4|32
1658994900000|2022-07-28 07:55:00|2036.1|2030.1|2038.9|2032.9|2038.9|2032.9|2035.1|2029.1|38
1658995200000|2022-07-28 08:00:00|2038.6|2032.6|2038.9|2032.9|2042.1|2036.1|2038.1|2032.1|66
1658995500000|2022-07-28 08:05:00|2039|2033|2034.1|2028.1|2040.8|2034.8|2034.1|2028.1|71
1658995800000|2022-07-28 08:10:00|2034.4|2028.4|2030.6|2024.6|2035.9|2029.9|2029.6|2023.6|64
1658996100000|2022-07-28 08:15:00|2030.4|2024.4|2027.1|2021.1|2030.4|2024.4|2026.8|2020.8|40
1658996400000|2022-07-28 08:20:00|2026.9|2020.9|2027.6|2021.6|2029.5|2023.5|2026.9|2020.9|47
1658996700000|2022-07-28 08:25:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2026.9|2020.9|7
1658997000000|2022-07-28 08:30:00|2026.9|2020.9|2025.4|2019.4|2028.1|2022.1|2024.9|2018.9|37
1658997300000|2022-07-28 08:35:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|24
1658997600000|2022-07-28 08:40:00|2025.1|2019.1|2025.4|2019.4|2026.6|2020.6|2023.6|2017.6|23
1658997900000|2022-07-28 08:45:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1658998200000|2022-07-28 08:50:00|2026.1|2020.1|2023.9|2017.9|2026.9|2020.9|2023.9|2017.9|30
1658998500000|2022-07-28 08:55:00|2024.1|2018.1|2020.9|2014.9|2025.1|2019.1|2020.9|2014.9|28
1658998800000|2022-07-28 09:00:00|2020.6|2014.6|2022.6|2016.6|2023.4|2017.4|2020.6|2014.6|27
1658999100000|2022-07-28 09:05:00|2022.9|2016.9|2021.4|2015.4|2022.9|2016.9|2019.6|2013.6|27
1658999400000|2022-07-28 09:10:00|2021.1|2015.1|2020.1|2014.1|2021.1|2015.1|2019.6|2013.6|11
1658999700000|2022-07-28 09:15:00|2020.6|2014.6|2020.9|2014.9|2021.9|2015.9|2020.4|2014.4|20
1659000000000|2022-07-28 09:20:00|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.9|2013.9|7
1659000300000|2022-07-28 09:25:00|2020.1|2014.1|2019.6|2013.6|2021.4|2015.4|2019.6|2013.6|14
1659000600000|2022-07-28 09:30:00|2019.4|2013.4|2018.6|2012.6|2019.4|2013.4|2018.6|2012.6|6
1659000900000|2022-07-28 09:35:00|2016.9|2010.9|2019.9|2013.9|2019.9|2013.9|2016.6|2010.6|23
1659001200000|2022-07-28 09:40:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|10
1659001500000|2022-07-28 09:45:00|2020.9|2014.9|2018.9|2012.9|2021.4|2015.4|2018.9|2012.9|22
1659001800000|2022-07-28 09:50:00|2018.6|2012.6|2017.9|2011.9|2018.6|2012.6|2017.6|2011.6|16
1659002100000|2022-07-28 09:55:00|2018.1|2012.1|2017.6|2011.6|2018.9|2012.9|2017.6|2011.6|22
1659002400000|2022-07-28 10:00:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|3
1659002700000|2022-07-28 10:05:00|2017.1|2011.1|2017.9|2011.9|2018.4|2012.4|2017.1|2011.1|7
1659003000000|2022-07-28 10:10:00|2017.6|2011.6|2018.9|2012.9|2019.6|2013.6|2017.6|2011.6|20
1659003300000|2022-07-28 10:15:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.6|2012.6|9
1659003600000|2022-07-28 10:20:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.4|2013.4|10
1659003900000|2022-07-28 10:25:00|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2019.1|2013.1|5
1659004200000|2022-07-28 10:30:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|3
1659004500000|2022-07-28 10:35:00|2020.9|2014.9|2020.4|2014.4|2021.4|2015.4|2020.1|2014.1|11
1659004800000|2022-07-28 10:40:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2016.9|2010.9|32
1659005100000|2022-07-28 10:45:00|2018.6|2012.6|2018.9|2012.9|2019.4|2013.4|2018.6|2012.6|9
1659005400000|2022-07-28 10:50:00|2018.6|2012.6|2018.6|2012.6|2020.1|2014.1|2017.9|2011.9|26
1659005700000|2022-07-28 10:55:00|2018.9|2012.9|2020.1|2014.1|2020.1|2014.1|2018.1|2012.1|20
1659006000000|2022-07-28 11:00:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.4|2012.4|19
1659006300000|2022-07-28 11:05:00|2019.4|2013.4|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|16
1659006600000|2022-07-28 11:10:00|2019.4|2013.4|2018.4|2012.4|2019.6|2013.6|2018.4|2012.4|7
1659006900000|2022-07-28 11:15:00|2018.6|2012.6|2017.4|2011.4|2019.6|2013.6|2017.4|2011.4|19
1659007200000|2022-07-28 11:20:00|2017.1|2011.1|2017.4|2011.4|2017.9|2011.9|2016.6|2010.6|11
1659007500000|2022-07-28 11:25:00|2017.1|2011.1|2017.1|2011.1|2018.4|2012.4|2016.6|2010.6|12
1659007800000|2022-07-28 11:30:00|2016.9|2010.9|2016.9|2010.9|2017.6|2011.6|2016.4|2010.4|33
1659008100000|2022-07-28 11:35:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.4|2008.4|14
1659008400000|2022-07-28 11:40:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2014.1|2008.1|6
1659008700000|2022-07-28 11:45:00|2014.1|2008.1|2014.6|2008.6|2016.4|2010.4|2009.4|2003.4|51
1659009000000|2022-07-28 11:50:00|2014.8|2008.8|2020.1|2014.1|2020.1|2014.1|2014.8|2008.8|28
1659009300000|2022-07-28 11:55:00|2019.9|2013.9|2019.1|2013.1|2019.9|2013.9|2018.1|2012.1|22
1659009600000|2022-07-28 12:00:00|2018.9|2012.9|2017.6|2011.6|2019.4|2013.4|2015.8|2009.8|35
1659009900000|2022-07-28 12:05:00|2017.9|2011.9|2018.1|2012.1|2022.1|2016.1|2017.9|2011.9|22
1659010200000|2022-07-28 12:10:00|2017.9|2011.9|2017|2011|2018.1|2012.1|2013.9|2007.9|44
1659010500000|2022-07-28 12:15:00|2017.1|2011.1|2016.6|2010.6|2017.9|2011.9|2015.6|2009.6|41
1659010800000|2022-07-28 12:20:00|2016.4|2010.4|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|55
1659011100000|2022-07-28 12:25:00|2016.1|2010.1|2018.4|2012.4|2020.8|2014.8|2016.1|2010.1|29
1659011400000|2022-07-28 12:30:00|2020.6|2014.6|2020.4|2014.4|2021.9|2015.9|2016.9|2010.9|59
1659011700000|2022-07-28 12:35:00|2021.9|2015.9|2020.6|2014.6|2022.5|2016.5|2019.6|2013.6|43
1659012000000|2022-07-28 12:40:00|2020.4|2014.4|2018.6|2012.6|2020.4|2014.4|2017.9|2011.9|40
1659012300000|2022-07-28 12:45:00|2018.9|2012.9|2021.4|2015.4|2023.1|2017.1|2018.9|2012.9|45
1659012600000|2022-07-28 12:50:00|2021.1|2015.1|2023.6|2017.6|2023.9|2017.9|2019.9|2013.9|41
1659012900000|2022-07-28 12:55:00|2023.4|2017.4|2022.6|2016.6|2024.6|2018.6|2021.1|2015.1|49
1659013200000|2022-07-28 13:00:00|2022.4|2016.4|2015.8|2009.8|2022.4|2016.4|2014.1|2008.1|119
1659013500000|2022-07-28 13:05:00|2015.4|2009.4|2018.1|2012.1|2019.5|2013.5|2015.4|2009.4|90
1659013800000|2022-07-28 13:10:00|2017.9|2011.9|2019.9|2013.9|2019.9|2013.9|2017.4|2011.4|58
1659014100000|2022-07-28 13:15:00|2020.1|2014.1|2023.1|2017.1|2023.6|2017.6|2019.4|2013.4|74
1659014400000|2022-07-28 13:20:00|2023.4|2017.4|2025.6|2019.6|2025.6|2019.6|2023.4|2017.4|35
1659014700000|2022-07-28 13:25:00|2025.4|2019.4|2023.1|2017.1|2025.4|2019.4|2022.9|2016.9|34
1659015000000|2022-07-28 13:30:00|2023.4|2017.4|2021.1|2015.1|2024.1|2018.1|2020.9|2014.9|65
1659015300000|2022-07-28 13:35:00|2020.9|2014.9|2021.1|2015.1|2025.1|2019.1|2020.4|2014.4|104
1659015600000|2022-07-28 13:40:00|2021.6|2015.6|2017.4|2011.4|2022.1|2016.1|2017.1|2011.1|47
1659015900000|2022-07-28 13:45:00|2017.1|2011.1|2015.1|2009.1|2017.9|2011.9|2015.1|2009.1|44
1659016200000|2022-07-28 13:50:00|2014.9|2008.9|2014.1|2008.1|2016.4|2010.4|2013.9|2007.9|106
1659016500000|2022-07-28 13:55:00|2014.4|2008.4|2014.9|2008.9|2015.9|2009.9|2013.9|2007.9|73
1659016800000|2022-07-28 14:00:00|2014.6|2008.6|2014.1|2008.1|2017.4|2011.4|2014.1|2008.1|76
1659017100000|2022-07-28 14:05:00|2013.9|2007.9|2008.4|2002.4|2014.1|2008.1|2007.1|2001.1|60
1659017400000|2022-07-28 14:10:00|2008.6|2002.6|2005.9|1999.9|2008.6|2002.6|2004.9|1998.9|62
1659017700000|2022-07-28 14:15:00|2006.1|2000.1|2007.6|2001.6|2007.9|2001.9|2005.1|1999.1|53
1659018000000|2022-07-28 14:20:00|2008.1|2002.1|2004.6|1998.6|2008.4|2002.4|2003.6|1997.6|93
1659018300000|2022-07-28 14:25:00|2004.4|1998.4|2005.6|1999.6|2005.9|1999.9|2003.4|1997.4|35
1659018600000|2022-07-28 14:30:00|2005.4|1999.4|2007.1|2001.1|2007.6|2001.6|2003.6|1997.6|66
1659018900000|2022-07-28 14:35:00|2007.4|2001.4|2012.4|2006.4|2012.4|2006.4|2005.6|1999.6|63
1659019200000|2022-07-28 14:40:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|2006|2000|95
1659019500000|2022-07-28 14:45:00|2008.9|2002.9|2011.6|2005.6|2011.6|2005.6|2007.6|2001.6|55
1659019800000|2022-07-28 14:50:00|2011.9|2005.9|2009.1|2003.1|2012.1|2006.1|2008.9|2002.9|65
1659020100000|2022-07-28 14:55:00|2008.9|2002.9|2007.9|2001.9|2009.4|2003.4|2004.5|1998.5|88
1659020400000|2022-07-28 15:00:00|2008.1|2002.1|2003.3|1997.3|2009.4|2003.4|2002.4|1996.4|118
1659020700000|2022-07-28 15:05:00|2004|1998|2001.8|1995.8|2007.6|2001.6|2001.8|1995.8|116
1659021000000|2022-07-28 15:10:00|2001.9|1995.9|1994.5|1988.5|2003.9|1997.9|1980.6|1973|153
1659021300000|2022-07-28 15:15:00|1994.8|1988.8|1999.1|1993.1|2007.5|2001.5|1994.1|1988.1|310
1659021600000|2022-07-28 15:20:00|2000.5|1994.5|1999.9|1993.9|2000.9|1994.9|1997.9|1991.9|41
1659021900000|2022-07-28 15:25:00|1999.4|1993.4|2003.9|1997.9|2004.4|1998.4|1998.6|1992.6|34
1659022200000|2022-07-28 15:30:00|2003.6|1997.6|2004.6|1998.6|2004.9|1998.9|2003.6|1997.6|58
1659022500000|2022-07-28 15:35:00|2004.4|1998.4|2003.6|1997.6|2005.1|1999.1|2003.6|1997.6|13
1659022800000|2022-07-28 15:40:00|2003.9|1997.9|2005.6|1999.6|2007.9|2001.9|2003.6|1997.6|59
1659023100000|2022-07-28 15:45:00|2005.9|1999.9|2004.6|1998.6|2006.9|2000.9|2004.4|1998.4|22
1659023400000|2022-07-28 15:50:00|2004.9|1998.9|2004.9|1998.9|2007.6|2001.6|2004.9|1998.9|35
1659023700000|2022-07-28 15:55:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2001.6|1995.6|27
1659024000000|2022-07-28 16:00:00|2002.6|1996.6|2004.9|1998.9|2004.9|1998.9|2002.6|1996.6|13
1659024300000|2022-07-28 16:05:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2000.9|1994.9|39
1659024600000|2022-07-28 16:10:00|2002.4|1996.4|2005.4|1999.4|2006.1|2000.1|2002.1|1996.1|44
1659024900000|2022-07-28 16:15:00|2005.1|1999.1|2002.6|1996.6|2005.1|1999.1|2002.6|1996.6|24
1659025200000|2022-07-28 16:20:00|2003.1|1997.1|2005.4|1999.4|2006.1|2000.1|2003.1|1997.1|75
1659025500000|2022-07-28 16:25:00|2005.6|1999.6|2004.6|1998.6|2006.9|2000.9|2004.6|1998.6|59
1659025800000|2022-07-28 16:30:00|2003.9|1997.9|2002.6|1996.6|2004.6|1998.6|2001.6|1995.6|18
1659026100000|2022-07-28 16:35:00|2003.1|1997.1|2001.9|1995.9|2003.1|1997.1|2001.1|1995.1|15
1659026400000|2022-07-28 16:40:00|2002.4|1996.4|2003.9|1997.9|2003.9|1997.9|2001.6|1995.6|26
1659026700000|2022-07-28 16:45:00|2003.6|1997.6|2005.9|1999.9|2006.6|2000.6|2003.4|1997.4|177
1659027000000|2022-07-28 16:50:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2004.1|1998.1|75
1659027300000|2022-07-28 16:55:00|2005.9|1999.9|2008.6|2002.6|2008.6|2002.6|2004.6|1998.6|79
1659052800000|2022-07-29 00:00:00|2013|2007|2018.3|2012.3|2018.9|2012.9|2013|2007|15
1659053100000|2022-07-29 00:05:00|2018.4|2012.4|2018.5|2012.5|2018.5|2012.5|2018|2012|5
1659053400000|2022-07-29 00:10:00|2018.8|2012.8|2013.1|2007.1|2019.3|2013.3|2013.1|2007.1|11
1659053700000|2022-07-29 00:15:00|2013|2007|2015|2009|2015.3|2009.3|2012.9|2006.9|12
1659054000000|2022-07-29 00:20:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2014.8|2008.8|22
1659054300000|2022-07-29 00:25:00|2015.3|2009.3|2014.5|2008.5|2015.3|2009.3|2014.5|2008.5|14
1659054600000|2022-07-29 00:30:00|2015|2009|2015|2009|2015.3|2009.3|2014.8|2008.8|17
1659054900000|2022-07-29 00:35:00|2014.8|2008.8|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|11
1659055500000|2022-07-29 00:45:00|2015|2009|2015.8|2009.8|2015.8|2009.8|2015|2009|10
1659055800000|2022-07-29 00:50:00|2015.5|2009.5|2015.5|2009.5|2015.8|2009.8|2015.5|2009.5|3
1659056100000|2022-07-29 00:55:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2015.3|2009.3|5
1659056400000|2022-07-29 01:00:00|2015.5|2009.5|2009.3|2003.3|2015.5|2009.5|2009.3|2003.3|114
1659056700000|2022-07-29 01:05:00|2009.5|2003.5|2008|2002|2009.5|2003.5|2007.5|2001.5|34
1659057000000|2022-07-29 01:10:00|2008.3|2002.3|2012.3|2006.3|2012.3|2006.3|2008.3|2002.3|7
1659057300000|2022-07-29 01:15:00|2012.5|2006.5|2011.5|2005.5|2013.3|2007.3|2011.3|2005.3|52
1659057600000|2022-07-29 01:20:00|2011.3|2005.3|2010.3|2004.3|2011.5|2005.5|2010|2004|12
1659057900000|2022-07-29 01:25:00|2010|2004|2010.3|2004.3|2010.5|2004.5|2009.8|2003.8|10
1659058200000|2022-07-29 01:30:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2010.3|2004.3|6
1659058800000|2022-07-29 01:40:00|2010.8|2004.8|2012.5|2006.5|2013|2007|2010.8|2004.8|32
1659059100000|2022-07-29 01:45:00|2012.8|2006.8|2011.5|2005.5|2012.8|2006.8|2011.5|2005.5|32
1659059400000|2022-07-29 01:50:00|2011.8|2005.8|2011|2005|2013|2007|2011|2005|33
1659059700000|2022-07-29 01:55:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2011.5|2005.5|28
1659060000000|2022-07-29 02:00:00|2012.3|2006.3|2011.8|2005.8|2014|2008|2011|2005|33
1659060300000|2022-07-29 02:05:00|2012|2006|2012.8|2006.8|2013|2007|2012|2006|27
1659060600000|2022-07-29 02:10:00|2012.5|2006.5|2009.8|2003.8|2012.8|2006.8|2009.8|2003.8|12
1659060900000|2022-07-29 02:15:00|2010.3|2004.3|2008.5|2002.5|2010.3|2004.3|2008|2002|10
1659061200000|2022-07-29 02:20:00|2008.8|2002.8|2010.3|2004.3|2010.5|2004.5|2008.8|2002.8|5
1659061500000|2022-07-29 02:25:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|7
1659061800000|2022-07-29 02:30:00|2010.3|2004.3|2009.8|2003.8|2011|2005|2009.3|2003.3|67
1659062100000|2022-07-29 02:35:00|2010|2004|2010.8|2004.8|2011|2005|2009.5|2003.5|38
1659062400000|2022-07-29 02:40:00|2011|2005|2011|2005|2011.8|2005.8|2010.8|2004.8|14
1659062700000|2022-07-29 02:45:00|2010.8|2004.8|2011|2005|2012|2006|2010.3|2004.3|35
1659063000000|2022-07-29 02:50:00|2011.3|2005.3|2012.3|2006.3|2013.8|2007.8|2010.5|2004.5|26
1659063300000|2022-07-29 02:55:00|2012.5|2006.5|2012.8|2006.8|2013.3|2007.3|2012.5|2006.5|37
1659063600000|2022-07-29 03:00:00|2013|2007|2013.8|2007.8|2015|2009|2013|2007|49
1659063900000|2022-07-29 03:05:00|2014|2008|2013.8|2007.8|2014.3|2008.3|2013|2007|16
1659064200000|2022-07-29 03:10:00|2014|2008|2012.3|2006.3|2015|2009|2012.3|2006.3|17
1659064500000|2022-07-29 03:15:00|2012.8|2006.8|2013.3|2007.3|2015.5|2009.5|2012.8|2006.8|37
1659064800000|2022-07-29 03:20:00|2013.5|2007.5|2014.5|2008.5|2014.8|2008.8|2013.5|2007.5|10
1659065100000|2022-07-29 03:25:00|2014.8|2008.8|2016|2010|2016.8|2010.8|2014.8|2008.8|35
1659065400000|2022-07-29 03:30:00|2016.3|2010.3|2017|2011|2017.5|2011.5|2016.3|2010.3|7
1659065700000|2022-07-29 03:35:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016.5|2010.5|8
1659066000000|2022-07-29 03:40:00|2016.8|2010.8|2015.5|2009.5|2017|2011|2015.5|2009.5|25
1659066300000|2022-07-29 03:45:00|2015.8|2009.8|2016.5|2010.5|2016.8|2010.8|2015.5|2009.5|15
1659066600000|2022-07-29 03:50:00|2016.8|2010.8|2018.3|2012.3|2018.3|2012.3|2016.8|2010.8|9
1659066900000|2022-07-29 03:55:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2018.8|2012.8|17
1659067200000|2022-07-29 04:00:00|2019|2013|2021.8|2015.8|2021.8|2015.8|2019|2013|12
1659067500000|2022-07-29 04:05:00|2022.3|2016.3|2021.5|2015.5|2022.5|2016.5|2021.5|2015.5|11
1659067800000|2022-07-29 04:10:00|2021.8|2015.8|2023.3|2017.3|2023.3|2017.3|2021.5|2015.5|8
1659068100000|2022-07-29 04:15:00|2023.8|2017.8|2023.8|2017.8|2023.8|2017.8|2023.5|2017.5|39
1659068400000|2022-07-29 04:20:00|2023.5|2017.5|2023.8|2017.8|2024|2018|2023.5|2017.5|4
1659068700000|2022-07-29 04:25:00|2024|2018|2023.8|2017.8|2024|2018|2023.8|2017.8|10
1659069000000|2022-07-29 04:30:00|2024|2018|2023.8|2017.8|2024|2018|2023.8|2017.8|4
1659069300000|2022-07-29 04:35:00|2024|2018|2023|2017|2024|2018|2022.8|2016.8|6
1659069600000|2022-07-29 04:40:00|2022.8|2016.8|2023|2017|2023|2017|2022.8|2016.8|2
1659069900000|2022-07-29 04:45:00|2023.3|2017.3|2023.5|2017.5|2023.5|2017.5|2023.3|2017.3|2
1659070200000|2022-07-29 04:50:00|2023.8|2017.8|2023.5|2017.5|2024.3|2018.3|2023.5|2017.5|5
1659070800000|2022-07-29 05:00:00|2023.8|2017.8|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|3
1659071100000|2022-07-29 05:05:00|2024.5|2018.5|2020.4|2014.4|2024.5|2018.5|2019.6|2013.6|22
1659071400000|2022-07-29 05:10:00|2020.9|2014.9|2023.5|2017.5|2023.8|2017.8|2020.9|2014.9|10
1659071700000|2022-07-29 05:15:00|2023.8|2017.8|2024|2018|2024|2018|2023.5|2017.5|18
1659072000000|2022-07-29 05:20:00|2024.3|2018.3|2025|2019|2025.3|2019.3|2024|2018|25
1659072300000|2022-07-29 05:25:00|2024.8|2018.8|2024.8|2018.8|2025.5|2019.5|2024.5|2018.5|9
1659072600000|2022-07-29 05:30:00|2025|2019|2021.3|2015.3|2025|2019|2020.5|2014.5|60
1659072900000|2022-07-29 05:35:00|2021.5|2015.5|2021|2015|2021.8|2015.8|2019.5|2013.5|21
1659073200000|2022-07-29 05:40:00|2021.3|2015.3|2020.3|2014.3|2021.5|2015.5|2020|2014|38
1659073500000|2022-07-29 05:45:00|2020.5|2014.5|2021|2015|2021.3|2015.3|2020.3|2014.3|26
1659073800000|2022-07-29 05:50:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020|2014|7
1659074100000|2022-07-29 05:55:00|2020.5|2014.5|2021.5|2015.5|2021.5|2015.5|2020.5|2014.5|18
1659074400000|2022-07-29 06:00:00|2021.3|2015.3|2021.3|2015.3|2021.5|2015.5|2020|2014|23
1659074700000|2022-07-29 06:05:00|2021.5|2015.5|2020.3|2014.3|2021.8|2015.8|2019.8|2013.8|21
1659075000000|2022-07-29 06:10:00|2020.5|2014.5|2020.5|2014.5|2021.3|2015.3|2020.5|2014.5|5
1659075300000|2022-07-29 06:15:00|2020.3|2014.3|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|12
1659075600000|2022-07-29 06:20:00|2020.5|2014.5|2022|2016|2022|2016|2020.5|2014.5|6
1659075900000|2022-07-29 06:25:00|2023|2017|2021.3|2015.3|2023.3|2017.3|2020.8|2014.8|33
1659076200000|2022-07-29 06:30:00|2021.5|2015.5|2021.5|2015.5|2022.3|2016.3|2020.8|2014.8|45
1659076500000|2022-07-29 06:35:00|2021.8|2015.8|2019.8|2013.8|2022.5|2016.5|2019.8|2013.8|34
1659076800000|2022-07-29 06:40:00|2020|2014|2020|2014|2021.8|2015.8|2019.8|2013.8|47
1659077100000|2022-07-29 06:45:00|2019.8|2013.8|2018|2012|2021.3|2015.3|2018|2012|62
1659077400000|2022-07-29 06:50:00|2018.3|2012.3|2019.5|2013.5|2020|2014|2018.3|2012.3|13
1659077700000|2022-07-29 06:55:00|2019.4|2013.4|2019.9|2013.9|2020.4|2014.4|2019.4|2013.4|24
1659078000000|2022-07-29 07:00:00|2019.4|2013.4|2023.4|2017.4|2023.4|2017.4|2015.6|2009.6|38
1659078300000|2022-07-29 07:05:00|2022.3|2016.3|2023.1|2017.1|2024.4|2018.4|2022|2016|24
1659078600000|2022-07-29 07:10:00|2022.9|2016.9|2022.9|2016.9|2023.4|2017.4|2021.6|2015.6|15
1659078900000|2022-07-29 07:15:00|2022.4|2016.4|2021.1|2015.1|2023.6|2017.6|2020.9|2014.9|54
1659079200000|2022-07-29 07:20:00|2021.4|2015.4|2024.1|2018.1|2024.1|2018.1|2020.4|2014.4|29
1659079500000|2022-07-29 07:25:00|2024.4|2018.4|2026.1|2020.1|2027.1|2021.1|2024.4|2018.4|20
1659079800000|2022-07-29 07:30:00|2025.9|2019.9|2020.6|2014.6|2025.9|2019.9|2020.6|2014.6|37
1659080100000|2022-07-29 07:35:00|2020.4|2014.4|2021.4|2015.4|2022.9|2016.9|2019.9|2013.9|38
1659080400000|2022-07-29 07:40:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2020.9|2014.9|20
1659080700000|2022-07-29 07:45:00|2021.4|2015.4|2021.9|2015.9|2022.1|2016.1|2020.1|2014.1|35
1659081000000|2022-07-29 07:50:00|2021.6|2015.6|2021.6|2015.6|2022.1|2016.1|2020.6|2014.6|25
1659081300000|2022-07-29 07:55:00|2021.9|2015.9|2023.4|2017.4|2023.6|2017.6|2020.9|2014.9|14
1659081600000|2022-07-29 08:00:00|2023.6|2017.6|2022.9|2016.9|2024.9|2018.9|2022.6|2016.6|73
1659081900000|2022-07-29 08:05:00|2022.6|2016.6|2016.1|2010.1|2024.8|2018.8|2016.1|2010.1|62
1659082200000|2022-07-29 08:10:00|2015.9|2009.9|2013.9|2007.9|2017.1|2011.1|2013.9|2007.9|71
1659082500000|2022-07-29 08:15:00|2014.1|2008.1|2017.9|2011.9|2017.9|2011.9|2013.1|2007.1|60
1659082800000|2022-07-29 08:20:00|2018.1|2012.1|2019.1|2013.1|2019.4|2013.4|2017.4|2011.4|33
1659083100000|2022-07-29 08:25:00|2018.9|2012.9|2020.6|2014.6|2021.8|2015.8|2018.4|2012.4|31
1659083400000|2022-07-29 08:30:00|2020.9|2014.9|2020.1|2014.1|2020.9|2014.9|2019.1|2013.1|28
1659083700000|2022-07-29 08:35:00|2020.4|2014.4|2021.4|2015.4|2022.9|2016.9|2020.1|2014.1|34
1659084000000|2022-07-29 08:40:00|2021.1|2015.1|2021.1|2015.1|2021.9|2015.9|2020.4|2014.4|40
1659084300000|2022-07-29 08:45:00|2020.9|2014.9|2015.3|2009.3|2021.6|2015.6|2015.3|2009.3|46
1659084600000|2022-07-29 08:50:00|2015|2009|2017.4|2011.4|2018.4|2012.4|2014.8|2008.8|38
1659084900000|2022-07-29 08:55:00|2017.6|2011.6|2016.1|2010.1|2017.9|2011.9|2015.9|2009.9|32
1659085200000|2022-07-29 09:00:00|2015.9|2009.9|2019.3|2013.3|2021.9|2015.9|2015.6|2009.6|73
1659085500000|2022-07-29 09:05:00|2019|2013|2017.1|2011.1|2019|2013|2016.9|2010.9|38
1659085800000|2022-07-29 09:10:00|2017.9|2011.9|2018.1|2012.1|2018.9|2012.9|2017.4|2011.4|30
1659086100000|2022-07-29 09:15:00|2017.9|2011.9|2014.1|2008.1|2018.1|2012.1|2014.1|2008.1|36
1659086400000|2022-07-29 09:20:00|2013.6|2007.6|2015.1|2009.1|2015.4|2009.4|2011.6|2005.6|38
1659086700000|2022-07-29 09:25:00|2015.4|2009.4|2016.6|2010.6|2016.9|2010.9|2015.4|2009.4|23
1659087000000|2022-07-29 09:30:00|2016.4|2010.4|2016.1|2010.1|2020.9|2014.9|2016.1|2010.1|48
1659087300000|2022-07-29 09:35:00|2015.9|2009.9|2015.1|2009.1|2016.1|2010.1|2014.9|2008.9|18
1659087600000|2022-07-29 09:40:00|2015.4|2009.4|2016.9|2010.9|2017.1|2011.1|2014.9|2008.9|27
1659087900000|2022-07-29 09:45:00|2016.6|2010.6|2018.4|2012.4|2018.6|2012.6|2016.4|2010.4|18
1659088200000|2022-07-29 09:50:00|2018.1|2012.1|2016.4|2010.4|2018.1|2012.1|2015.4|2009.4|26
1659088500000|2022-07-29 09:55:00|2016.6|2010.6|2015.4|2009.4|2017.4|2011.4|2014.9|2008.9|23
1659088800000|2022-07-29 10:00:00|2015.1|2009.1|2016.4|2010.4|2016.6|2010.6|2014.6|2008.6|20
1659089100000|2022-07-29 10:05:00|2016.6|2010.6|2015.6|2009.6|2017.1|2011.1|2015.4|2009.4|25
1659089400000|2022-07-29 10:10:00|2015.9|2009.9|2020.6|2014.6|2020.6|2014.6|2015.9|2009.9|52
1659089700000|2022-07-29 10:15:00|2021.1|2015.1|2022.1|2016.1|2022.1|2016.1|2019.6|2013.6|47
1659090000000|2022-07-29 10:20:00|2022.4|2016.4|2022.6|2016.6|2024.1|2018.1|2021.1|2015.1|28
1659090300000|2022-07-29 10:25:00|2022.9|2016.9|2025.1|2019.1|2025.1|2019.1|2022.4|2016.4|30
1659090600000|2022-07-29 10:30:00|2025.4|2019.4|2026.4|2020.4|2026.6|2020.6|2024.4|2018.4|22
1659090900000|2022-07-29 10:35:00|2026.6|2020.6|2027.4|2021.4|2028.9|2022.9|2026.6|2020.6|19
1659091200000|2022-07-29 10:40:00|2027.6|2021.6|2025.1|2019.1|2027.6|2021.6|2024.9|2018.9|17
1659091500000|2022-07-29 10:45:00|2025.4|2019.4|2025.1|2019.1|2025.6|2019.6|2024.1|2018.1|14
1659091800000|2022-07-29 10:50:00|2024.9|2018.9|2024.4|2018.4|2024.9|2018.9|2023.6|2017.6|9
1659092100000|2022-07-29 10:55:00|2024.6|2018.6|2022.4|2016.4|2024.6|2018.6|2021.6|2015.6|12
1659092400000|2022-07-29 11:00:00|2022.1|2016.1|2021.6|2015.6|2022.1|2016.1|2020.9|2014.9|11
1659092700000|2022-07-29 11:05:00|2021.4|2015.4|2018.4|2012.4|2021.4|2015.4|2017.6|2011.6|18
1659093000000|2022-07-29 11:10:00|2018.6|2012.6|2017.9|2011.9|2019.9|2013.9|2017.9|2011.9|15
1659093300000|2022-07-29 11:15:00|2017.6|2011.6|2015.6|2009.6|2017.6|2011.6|2015.4|2009.4|15
1659093600000|2022-07-29 11:20:00|2015.9|2009.9|2014.6|2008.6|2015.9|2009.9|2014.6|2008.6|29
1659093900000|2022-07-29 11:25:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2014.1|2008.1|26
1659094200000|2022-07-29 11:30:00|2015.6|2009.6|2014.9|2008.9|2015.6|2009.6|2014.9|2008.9|16
1659094500000|2022-07-29 11:35:00|2015.1|2009.1|2015.6|2009.6|2016.4|2010.4|2014.4|2008.4|21
1659094800000|2022-07-29 11:40:00|2015.9|2009.9|2020.1|2014.1|2020.1|2014.1|2014.9|2008.9|27
1659095100000|2022-07-29 11:45:00|2018.6|2012.6|2019.8|2013.8|2022.8|2016.8|2018.6|2012.6|67
1659095400000|2022-07-29 11:50:00|2019.9|2013.9|2019.4|2013.4|2020.4|2014.4|2018.9|2012.9|12
1659095700000|2022-07-29 11:55:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2016.9|2010.9|11
1659096000000|2022-07-29 12:00:00|2016.6|2010.6|2014.9|2008.9|2016.9|2010.9|2014.9|2008.9|21
1659096300000|2022-07-29 12:05:00|2015.1|2009.1|2016.4|2010.4|2016.9|2010.9|2014.6|2008.6|9
1659096600000|2022-07-29 12:10:00|2016.1|2010.1|2015.1|2009.1|2016.1|2010.1|2013.1|2007.1|46
1659096900000|2022-07-29 12:15:00|2014.9|2008.9|2019.4|2013.4|2020.1|2014.1|2014.9|2008.9|51
1659097200000|2022-07-29 12:20:00|2019.6|2013.6|2022.6|2016.6|2022.9|2016.9|2019.4|2013.4|35
1659097500000|2022-07-29 12:25:00|2022.9|2016.9|2024.4|2018.4|2025.9|2019.9|2022.6|2016.6|34
1659097800000|2022-07-29 12:30:00|2024.1|2018.1|2021.9|2015.9|2024.6|2018.6|2020.9|2014.9|64
1659098100000|2022-07-29 12:35:00|2022.4|2016.4|2024.6|2018.6|2026.1|2020.1|2021.9|2015.9|58
1659098400000|2022-07-29 12:40:00|2024.4|2018.4|2027.9|2021.9|2028.4|2022.4|2023.9|2017.9|40
1659098700000|2022-07-29 12:45:00|2028.1|2022.1|2029.1|2023.1|2029.4|2023.4|2026.6|2020.6|56
1659099000000|2022-07-29 12:50:00|2028.9|2022.9|2030.4|2024.4|2030.4|2024.4|2027.6|2021.6|45
1659099300000|2022-07-29 12:55:00|2030.1|2024.1|2030.9|2024.9|2031.6|2025.6|2025.9|2019.9|60
1659099600000|2022-07-29 13:00:00|2030.6|2024.6|2028.9|2022.9|2030.6|2024.6|2026.8|2020.8|229
1659099900000|2022-07-29 13:05:00|2029.1|2023.1|2032.6|2026.6|2033.4|2027.4|2028.1|2022.1|55
1659100200000|2022-07-29 13:10:00|2032.9|2026.9|2030.9|2024.9|2033.6|2027.6|2030.4|2024.4|40
1659100500000|2022-07-29 13:15:00|2031.1|2025.1|2030.9|2024.9|2031.6|2025.6|2029.9|2023.9|44
1659100800000|2022-07-29 13:20:00|2030.6|2024.6|2028.4|2022.4|2030.9|2024.9|2028.4|2022.4|46
1659101100000|2022-07-29 13:25:00|2028.6|2022.6|2028.1|2022.1|2029.9|2023.9|2027.6|2021.6|27
1659101400000|2022-07-29 13:30:00|2028.4|2022.4|2024.6|2018.6|2029.9|2023.9|2023.1|2017.1|105
1659101700000|2022-07-29 13:35:00|2024.9|2018.9|2026.1|2020.1|2026.9|2020.9|2022.4|2016.4|121
1659102000000|2022-07-29 13:40:00|2025.9|2019.9|2027.1|2021.1|2028.1|2022.1|2025.6|2019.6|50
1659102300000|2022-07-29 13:45:00|2026.9|2020.9|2030.1|2024.1|2030.1|2024.1|2025.6|2019.6|60
1659102600000|2022-07-29 13:50:00|2029.9|2023.9|2030.4|2024.4|2031.9|2025.9|2029.6|2023.6|41
1659102900000|2022-07-29 13:55:00|2030.6|2024.6|2031.9|2025.9|2032.9|2026.9|2030.4|2024.4|26
1659103200000|2022-07-29 14:00:00|2031.6|2025.6|2031.4|2025.4|2032.9|2026.9|2030.6|2024.6|67
1659103500000|2022-07-29 14:05:00|2031.6|2025.6|2034.4|2028.4|2034.4|2028.4|2031.1|2025.1|49
1659103800000|2022-07-29 14:10:00|2034.6|2028.6|2032.9|2026.9|2035.4|2029.4|2031.6|2025.6|29
1659104100000|2022-07-29 14:15:00|2033.1|2027.1|2033.4|2027.4|2033.9|2027.9|2032.4|2026.4|43
1659104400000|2022-07-29 14:20:00|2033.6|2027.6|2027.4|2021.4|2033.6|2027.6|2025.9|2019.9|65
1659104700000|2022-07-29 14:25:00|2026.4|2020.4|2026.9|2020.9|2029.4|2023.4|2023.9|2017.9|69
1659105000000|2022-07-29 14:30:00|2027.1|2021.1|2033.6|2027.6|2033.6|2027.6|2027.1|2021.1|86
1659105300000|2022-07-29 14:35:00|2033.4|2027.4|2033.1|2027.1|2033.4|2027.4|2030.9|2024.9|31
1659105600000|2022-07-29 14:40:00|2033.4|2027.4|2033.9|2027.9|2034.1|2028.1|2032.6|2026.6|28
1659105900000|2022-07-29 14:45:00|2033.6|2027.6|2034.1|2028.1|2034.9|2028.9|2032.4|2026.4|49
1659106200000|2022-07-29 14:50:00|2034.4|2028.4|2032.9|2026.9|2034.6|2028.6|2032.4|2026.4|79
1659106500000|2022-07-29 14:55:00|2033.1|2027.1|2036.4|2030.4|2036.6|2030.6|2032.4|2026.4|61
1659106800000|2022-07-29 15:00:00|2036.6|2030.6|2033.5|2027.5|2039.4|2033.4|2029.5|2023.5|67
1659107100000|2022-07-29 15:05:00|2033.9|2027.9|2025.6|2019.6|2036.4|2030.4|2021.4|2015.4|88
1659107400000|2022-07-29 15:10:00|2026.1|2020.1|2020.8|2014.8|2030.4|2024.4|2016.4|2010.4|110
1659107700000|2022-07-29 15:15:00|2021.3|2015.3|2050|2044|2050.6|2044.6|2017.6|2011.6|438
1659108000000|2022-07-29 15:20:00|2050.6|2044.6|2045.6|2039.6|2051.5|2045.5|2045.1|2039.1|87
1659108300000|2022-07-29 15:25:00|2045.9|2039.9|2041.1|2035.1|2046.1|2040.1|2040.6|2034.6|90
1659108600000|2022-07-29 15:30:00|2041.4|2035.4|2041.6|2035.6|2043.9|2037.9|2038.6|2032.6|77
1659108900000|2022-07-29 15:35:00|2041.9|2035.9|2041.1|2035.1|2043.9|2037.9|2040.9|2034.9|62
1659109200000|2022-07-29 15:40:00|2041.4|2035.4|2040.6|2034.6|2042.9|2036.9|2040.1|2034.1|56
1659109500000|2022-07-29 15:45:00|2041.6|2035.6|2040.4|2034.4|2042.1|2036.1|2038.6|2032.6|43
1659109800000|2022-07-29 15:50:00|2040.1|2034.1|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|30
1659110100000|2022-07-29 15:55:00|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2038.9|2032.9|15
1659110400000|2022-07-29 16:00:00|2039.6|2033.6|2040.4|2034.4|2041.1|2035.1|2039.6|2033.6|22
1659110700000|2022-07-29 16:05:00|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.1|2033.1|12
1659111000000|2022-07-29 16:10:00|2039.4|2033.4|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|2
1659111300000|2022-07-29 16:15:00|2040.1|2034.1|2041.9|2035.9|2042.6|2036.6|2039.9|2033.9|19
1659111600000|2022-07-29 16:20:00|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2041.4|2035.4|30
1659111900000|2022-07-29 16:25:00|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2041.6|2035.6|26
1659112200000|2022-07-29 16:30:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2040.9|2034.9|57
1659112500000|2022-07-29 16:35:00|2041.6|2035.6|2039.6|2033.6|2041.6|2035.6|2039.6|2033.6|22
1659112800000|2022-07-29 16:40:00|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2039.1|2033.1|15
1659113100000|2022-07-29 16:45:00|2039.1|2033.1|2041.1|2035.1|2041.6|2035.6|2039.1|2033.1|67
1659113400000|2022-07-29 16:50:00|2041.4|2035.4|2041.1|2035.1|2041.6|2035.6|2040.9|2034.9|62
1659113700000|2022-07-29 16:55:00|2040.9|2034.9|2042.3|2036.3|2042.3|2036.3|2040.3|2034.3|114
1659312000000|2022-08-01 00:00:00|2047.3|2028.5|2042.1|2036.1|2047.3|2036.4|2035.1|2028.5|21
1659312300000|2022-08-01 00:05:00|2042.4|2036.4|2037.5|2031.5|2042.4|2036.4|2036.4|2030.4|27
1659312600000|2022-08-01 00:10:00|2037.8|2031.8|2038|2032|2038.3|2032.3|2037.5|2031.5|10
1659312900000|2022-08-01 00:15:00|2038.3|2032.3|2040.3|2034.3|2040.3|2034.3|2038.3|2032.3|21
1659313200000|2022-08-01 00:20:00|2040.5|2034.5|2040.3|2034.3|2040.8|2034.8|2039.8|2033.8|5
1659313500000|2022-08-01 00:25:00|2040.5|2034.5|2040.5|2034.5|2041|2035|2040.5|2034.5|5
1659313800000|2022-08-01 00:30:00|2040.3|2034.3|2041|2035|2041.3|2035.3|2037.5|2031.5|32
1659314100000|2022-08-01 00:35:00|2040.8|2034.8|2041|2035|2041|2035|2040.8|2034.8|2
1659314400000|2022-08-01 00:40:00|2041.3|2035.3|2042|2036|2042.3|2036.3|2041.3|2035.3|3
1659314700000|2022-08-01 00:45:00|2042.3|2036.3|2042.5|2036.5|2042.5|2036.5|2042.3|2036.3|2
1659315000000|2022-08-01 00:50:00|2043|2037|2042.5|2036.5|2043|2037|2042.5|2036.5|4
1659315300000|2022-08-01 00:55:00|2042.8|2036.8|2042.5|2036.5|2042.8|2036.8|2042.5|2036.5|2
1659315600000|2022-08-01 01:00:00|2042.8|2036.8|2033.4|2027.4|2042.8|2036.8|2033.4|2027.4|46
1659315900000|2022-08-01 01:05:00|2033.1|2027.1|2033.5|2027.5|2034|2028|2031.9|2025.9|45
1659316200000|2022-08-01 01:10:00|2033.3|2027.3|2032.8|2026.8|2033.3|2027.3|2032|2026|18
1659316500000|2022-08-01 01:15:00|2033|2027|2034.5|2028.5|2034.8|2028.8|2033|2027|7
1659316800000|2022-08-01 01:20:00|2034.3|2028.3|2036.8|2030.8|2036.8|2030.8|2034.3|2028.3|23
1659317100000|2022-08-01 01:25:00|2037|2031|2032.3|2026.3|2037|2031|2032.3|2026.3|56
1659317400000|2022-08-01 01:30:00|2031.5|2025.5|2035|2029|2035.8|2029.8|2029.8|2023.8|44
1659317700000|2022-08-01 01:35:00|2035.3|2029.3|2033.5|2027.5|2037.3|2031.3|2033|2027|49
1659318000000|2022-08-01 01:40:00|2033.8|2027.8|2033.3|2027.3|2033.8|2027.8|2032.8|2026.8|60
1659318300000|2022-08-01 01:45:00|2033|2027|2032|2026|2033|2027|2032|2026|3
1659318600000|2022-08-01 01:50:00|2032.3|2026.3|2032|2026|2032.8|2026.8|2032|2026|6
1659318900000|2022-08-01 01:55:00|2032.3|2026.3|2032.3|2026.3|2033|2027|2032|2026|57
1659319200000|2022-08-01 02:00:00|2032.5|2026.5|2032|2026|2032.8|2026.8|2031.8|2025.8|49
1659319500000|2022-08-01 02:05:00|2031.8|2025.8|2031.5|2025.5|2032.8|2026.8|2031.3|2025.3|55
1659319800000|2022-08-01 02:10:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2029|2023|23
1659320400000|2022-08-01 02:20:00|2031.3|2025.3|2031.3|2025.3|2031.5|2025.5|2030.8|2024.8|25
1659321000000|2022-08-01 02:30:00|2031|2025|2027|2021|2031|2025|2026.5|2020.5|52
1659321300000|2022-08-01 02:35:00|2027.3|2021.3|2026|2020|2027.3|2021.3|2026|2020|20
1659321600000|2022-08-01 02:40:00|2026.3|2020.3|2025.5|2019.5|2026.5|2020.5|2025.5|2019.5|19
1659321900000|2022-08-01 02:45:00|2025.8|2019.8|2025.3|2019.3|2026|2020|2022.3|2016.3|50
1659322200000|2022-08-01 02:50:00|2025.5|2019.5|2030.5|2024.5|2030.5|2024.5|2025.5|2019.5|38
1659322500000|2022-08-01 02:55:00|2030.8|2024.8|2031|2025|2032.8|2026.8|2027.5|2021.5|47
1659322800000|2022-08-01 03:00:00|2030.8|2024.8|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|45
1659323100000|2022-08-01 03:05:00|2031|2025|2028.5|2022.5|2031|2025|2028|2022|15
1659323400000|2022-08-01 03:10:00|2028.3|2022.3|2027.3|2021.3|2028.3|2022.3|2026.8|2020.8|61
1659323700000|2022-08-01 03:15:00|2027|2021|2026|2020|2027.3|2021.3|2025.8|2019.8|58
1659324000000|2022-08-01 03:20:00|2025.8|2019.8|2026.5|2020.5|2026.8|2020.8|2025.5|2019.5|37
1659324300000|2022-08-01 03:25:00|2026.8|2020.8|2026.5|2020.5|2027.8|2021.8|2026.5|2020.5|33
1659324600000|2022-08-01 03:30:00|2026.8|2020.8|2030.5|2024.5|2030.5|2024.5|2026.3|2020.3|32
1659324900000|2022-08-01 03:35:00|2030.3|2024.3|2031|2025|2031|2025|2030|2024|17
1659325200000|2022-08-01 03:40:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|8
1659325500000|2022-08-01 03:45:00|2031.5|2025.5|2030|2024|2031.8|2025.8|2029.5|2023.5|16
1659325800000|2022-08-01 03:50:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2030|2024|14
1659326100000|2022-08-01 03:55:00|2030.3|2024.3|2030.5|2024.5|2030.5|2024.5|2030.3|2024.3|10
1659326400000|2022-08-01 04:00:00|2030.3|2024.3|2030.3|2024.3|2030.5|2024.5|2030.3|2024.3|9
1659326700000|2022-08-01 04:05:00|2030.5|2024.5|2029|2023|2030.5|2024.5|2027.8|2021.8|19
1659327000000|2022-08-01 04:10:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2030|2024|6
1659327300000|2022-08-01 04:15:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2029.5|2023.5|14
1659327600000|2022-08-01 04:20:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1659328800000|2022-08-01 04:40:00|2029.8|2023.8|2030|2024|2030.5|2024.5|2029.5|2023.5|16
1659329100000|2022-08-01 04:45:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|12
1659329400000|2022-08-01 04:50:00|2029.3|2023.3|2029.8|2023.8|2030|2024|2029.3|2023.3|6
1659329700000|2022-08-01 04:55:00|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2029.3|2023.3|8
1659330000000|2022-08-01 05:00:00|2029.5|2023.5|2029.3|2023.3|2029.5|2023.5|2029.3|2023.3|2
1659330300000|2022-08-01 05:05:00|2029|2023|2030.3|2024.3|2030.8|2024.8|2029|2023|13
1659330600000|2022-08-01 05:10:00|2030|2024|2030.5|2024.5|2030.5|2024.5|2030|2024|3
1659330900000|2022-08-01 05:15:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2030.3|2024.3|7
1659331200000|2022-08-01 05:20:00|2030|2024|2030|2024|2030.3|2024.3|2029.8|2023.8|9
1659331800000|2022-08-01 05:30:00|2029.8|2023.8|2029|2023|2030.3|2024.3|2026.8|2020.8|56
1659332100000|2022-08-01 05:35:00|2029.3|2023.3|2030|2024|2030|2024|2027.3|2021.3|59
1659332400000|2022-08-01 05:40:00|2030.3|2024.3|2029.8|2023.8|2030.3|2024.3|2029.8|2023.8|51
1659332700000|2022-08-01 05:45:00|2030|2024|2029.8|2023.8|2030.3|2024.3|2029.8|2023.8|12
1659333000000|2022-08-01 05:50:00|2030|2024|2033.8|2027.8|2034.1|2028.1|2029.8|2023.8|25
1659333300000|2022-08-01 05:55:00|2034|2028|2033|2027|2034|2028|2032.5|2026.5|23
1659333600000|2022-08-01 06:00:00|2033.3|2027.3|2033|2027|2033.5|2027.5|2033|2027|6
1659333900000|2022-08-01 06:05:00|2033.3|2027.3|2033.3|2027.3|2033.5|2027.5|2033.3|2027.3|11
1659334200000|2022-08-01 06:10:00|2033|2027|2033.5|2027.5|2033.5|2027.5|2033|2027|9
1659334500000|2022-08-01 06:15:00|2033.3|2027.3|2032.5|2026.5|2033.5|2027.5|2030.5|2024.5|15
1659334800000|2022-08-01 06:20:00|2032.8|2026.8|2034.5|2028.5|2034.5|2028.5|2032.3|2026.3|12
1659335100000|2022-08-01 06:25:00|2034.3|2028.3|2034.5|2028.5|2034.5|2028.5|2034.3|2028.3|6
1659335400000|2022-08-01 06:30:00|2035|2029|2038|2032|2038.3|2032.3|2034.5|2028.5|55
1659335700000|2022-08-01 06:35:00|2038.3|2032.3|2038|2032|2038.3|2032.3|2036.8|2030.8|32
1659336000000|2022-08-01 06:40:00|2038.3|2032.3|2040.8|2034.8|2041.5|2035.5|2037.8|2031.8|32
1659336300000|2022-08-01 06:45:00|2041.3|2035.3|2045.5|2039.5|2046.5|2040.5|2041|2035|36
1659336600000|2022-08-01 06:50:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2042|2036|27
1659336900000|2022-08-01 06:55:00|2045.1|2039.1|2042.4|2036.4|2045.6|2039.6|2041.4|2035.4|42
1659337200000|2022-08-01 07:00:00|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2038.6|2032.6|40
1659337500000|2022-08-01 07:05:00|2042.4|2036.4|2042.4|2036.4|2042.6|2036.6|2040.1|2034.1|45
1659337800000|2022-08-01 07:10:00|2042.6|2036.6|2050.1|2044.1|2050.1|2044.1|2042.6|2036.6|28
1659338100000|2022-08-01 07:15:00|2050.4|2044.4|2051.9|2045.9|2052.1|2046.1|2048.9|2042.9|41
1659338400000|2022-08-01 07:20:00|2051.6|2045.6|2045.6|2039.6|2052.1|2046.1|2045.6|2039.6|47
1659338700000|2022-08-01 07:25:00|2045.4|2039.4|2048.6|2042.6|2049.1|2043.1|2044.6|2038.6|72
1659339000000|2022-08-01 07:30:00|2048.4|2042.4|2045.1|2039.1|2049.4|2043.4|2045.1|2039.1|27
1659339300000|2022-08-01 07:35:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2041.9|2035.9|83
1659339600000|2022-08-01 07:40:00|2043.6|2037.6|2040.4|2034.4|2043.6|2037.6|2040.1|2034.1|52
1659339900000|2022-08-01 07:45:00|2040.1|2034.1|2035.9|2029.9|2041.1|2035.1|2035.9|2029.9|61
1659340200000|2022-08-01 07:50:00|2036.6|2030.6|2036.6|2030.6|2038.3|2032.3|2035.9|2029.9|38
1659340500000|2022-08-01 07:55:00|2036.9|2030.9|2033.4|2027.4|2038.6|2032.6|2032.4|2026.4|20
1659340800000|2022-08-01 08:00:00|2033.1|2027.1|2031.6|2025.6|2033.9|2027.9|2030.5|2024.5|69
1659341100000|2022-08-01 08:05:00|2031.9|2025.9|2032.6|2026.6|2033.1|2027.1|2031.9|2025.9|44
1659341400000|2022-08-01 08:10:00|2032.4|2026.4|2032.1|2026.1|2032.6|2026.6|2030.9|2024.9|50
1659341700000|2022-08-01 08:15:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.1|2026.1|4
1659342000000|2022-08-01 08:20:00|2032.6|2026.6|2032.6|2026.6|2033.6|2027.6|2030.4|2024.4|27
1659342300000|2022-08-01 08:25:00|2032.9|2026.9|2036.9|2030.9|2036.9|2030.9|2032.9|2026.9|15
1659342600000|2022-08-01 08:30:00|2037.1|2031.1|2036.6|2030.6|2037.1|2031.1|2036.4|2030.4|7
1659342900000|2022-08-01 08:35:00|2036.1|2030.1|2036.6|2030.6|2036.9|2030.9|2033.4|2027.4|66
1659343200000|2022-08-01 08:40:00|2036.4|2030.4|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|4
1659343500000|2022-08-01 08:45:00|2036.4|2030.4|2038.1|2032.1|2038.1|2032.1|2034.9|2028.9|50
1659343800000|2022-08-01 08:50:00|2037.9|2031.9|2033.1|2027.1|2039.4|2033.4|2032|2026|50
1659344100000|2022-08-01 08:55:00|2033.4|2027.4|2034.4|2028.4|2034.9|2028.9|2033.4|2027.4|24
1659344400000|2022-08-01 09:00:00|2034.1|2028.1|2035.4|2029.4|2035.9|2029.9|2031.6|2025.6|29
1659344700000|2022-08-01 09:05:00|2035.6|2029.6|2032.6|2026.6|2035.6|2029.6|2030.6|2024.6|26
1659345000000|2022-08-01 09:10:00|2032.4|2026.4|2034.1|2028.1|2034.4|2028.4|2031.9|2025.9|41
1659345300000|2022-08-01 09:15:00|2033.9|2027.9|2034.6|2028.6|2035.1|2029.1|2033.6|2027.6|37
1659345600000|2022-08-01 09:20:00|2034.4|2028.4|2031.6|2025.6|2034.6|2028.6|2031.6|2025.6|12
1659345900000|2022-08-01 09:25:00|2031.9|2025.9|2033.1|2027.1|2033.1|2027.1|2031.4|2025.4|25
1659346200000|2022-08-01 09:30:00|2032.9|2026.9|2033.4|2027.4|2035.1|2029.1|2032.9|2026.9|22
1659346500000|2022-08-01 09:35:00|2033.1|2027.1|2030.9|2024.9|2033.4|2027.4|2029.1|2023.1|28
1659346800000|2022-08-01 09:40:00|2031.1|2025.1|2035.4|2029.4|2035.4|2029.4|2031.1|2025.1|29
1659347100000|2022-08-01 09:45:00|2035.1|2029.1|2034.6|2028.6|2035.4|2029.4|2032.3|2026.3|23
1659347400000|2022-08-01 09:50:00|2034.9|2028.9|2034.1|2028.1|2035.9|2029.9|2033.6|2027.6|19
1659347700000|2022-08-01 09:55:00|2033.9|2027.9|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|25
1659348000000|2022-08-01 10:00:00|2034.6|2028.6|2032.4|2026.4|2034.6|2028.6|2031.9|2025.9|27
1659348300000|2022-08-01 10:05:00|2032.6|2026.6|2034.1|2028.1|2034.1|2028.1|2032.4|2026.4|21
1659348600000|2022-08-01 10:10:00|2034.4|2028.4|2035.4|2029.4|2035.6|2029.6|2034.1|2028.1|16
1659348900000|2022-08-01 10:15:00|2035.1|2029.1|2038.4|2032.4|2040.1|2034.1|2034.9|2028.9|55
1659349200000|2022-08-01 10:20:00|2038.6|2032.6|2039.4|2033.4|2039.6|2033.6|2037.4|2031.4|30
1659349500000|2022-08-01 10:25:00|2039.6|2033.6|2039.6|2033.6|2039.9|2033.9|2039.4|2033.4|21
1659349800000|2022-08-01 10:30:00|2039.9|2033.9|2044.4|2038.4|2045.6|2039.6|2039.9|2033.9|31
1659350100000|2022-08-01 10:35:00|2044.1|2038.1|2045.1|2039.1|2046.1|2040.1|2043.4|2037.4|56
1659350400000|2022-08-01 10:40:00|2044.9|2038.9|2044.6|2038.6|2046.4|2040.4|2043.1|2037.1|36
1659350700000|2022-08-01 10:45:00|2044.9|2038.9|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|27
1659351000000|2022-08-01 10:50:00|2044.9|2038.9|2044.4|2038.4|2045.6|2039.6|2044.1|2038.1|45
1659351300000|2022-08-01 10:55:00|2044.6|2038.6|2045.1|2039.1|2045.6|2039.6|2044.4|2038.4|37
1659351600000|2022-08-01 11:00:00|2045.4|2039.4|2047.4|2041.4|2048.4|2042.4|2045.1|2039.1|70
1659351900000|2022-08-01 11:05:00|2047.6|2041.6|2046.9|2040.9|2047.9|2041.9|2044.9|2038.9|39
1659352200000|2022-08-01 11:10:00|2047.1|2041.1|2049.4|2043.4|2049.9|2043.9|2047.1|2041.1|19
1659352500000|2022-08-01 11:15:00|2049.6|2043.6|2050.4|2044.4|2050.4|2044.4|2049.4|2043.4|8
1659352800000|2022-08-01 11:20:00|2050.1|2044.1|2050.6|2044.6|2052.4|2046.4|2049.9|2043.9|22
1659353100000|2022-08-01 11:25:00|2050.4|2044.4|2051.6|2045.6|2051.9|2045.9|2050.4|2044.4|36
1659353400000|2022-08-01 11:30:00|2051.4|2045.4|2050.9|2044.9|2052.1|2046.1|2049.9|2043.9|38
1659353700000|2022-08-01 11:35:00|2051.1|2045.1|2051.4|2045.4|2051.6|2045.6|2050.4|2044.4|31
1659354000000|2022-08-01 11:40:00|2051.1|2045.1|2046.6|2040.6|2051.1|2045.1|2046.6|2040.6|31
1659354300000|2022-08-01 11:45:00|2046.9|2040.9|2054.8|2048.8|2055.3|2049.3|2045.1|2039.1|53
1659354600000|2022-08-01 11:50:00|2055|2049|2059.4|2053.4|2060|2054|2054.3|2048.3|71
1659354900000|2022-08-01 11:55:00|2059.6|2053.6|2060.1|2054.1|2060.1|2054.1|2058.6|2052.6|32
1659355200000|2022-08-01 12:00:00|2059.9|2053.9|2060.1|2054.1|2061.6|2055.6|2058.1|2052.1|46
1659355500000|2022-08-01 12:05:00|2059.6|2053.6|2059.6|2053.6|2060.4|2054.4|2058.6|2052.6|32
1659355800000|2022-08-01 12:10:00|2059.4|2053.4|2068.1|2062.1|2068.1|2062.1|2059.4|2053.4|47
1659356100000|2022-08-01 12:15:00|2067.4|2061.4|2065.1|2059.1|2067.4|2061.4|2062.6|2056.6|65
1659356400000|2022-08-01 12:20:00|2065.4|2059.4|2064.9|2058.9|2066.6|2060.6|2064.4|2058.4|36
1659356700000|2022-08-01 12:25:00|2064.6|2058.6|2061.4|2055.4|2064.9|2058.9|2059.6|2053.6|58
1659357000000|2022-08-01 12:30:00|2061.1|2055.1|2060.9|2054.9|2062.6|2056.6|2058.9|2052.9|44
1659357300000|2022-08-01 12:35:00|2060.6|2054.6|2059.4|2053.4|2060.9|2054.9|2057.6|2051.6|29
1659357600000|2022-08-01 12:40:00|2059.1|2053.1|2056.1|2050.1|2059.1|2053.1|2056.1|2050.1|20
1659357900000|2022-08-01 12:45:00|2056.4|2050.4|2056.9|2050.9|2057.4|2051.4|2054.9|2048.9|27
1659358200000|2022-08-01 12:50:00|2056.6|2050.6|2056.6|2050.6|2057.4|2051.4|2056.1|2050.1|45
1659358500000|2022-08-01 12:55:00|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2055.1|2049.1|24
1659358800000|2022-08-01 13:00:00|2055.9|2049.9|2054.4|2048.4|2057.4|2051.4|2053.1|2047.1|114
1659359100000|2022-08-01 13:05:00|2053.3|2047.3|2056.1|2050.1|2056.4|2050.4|2052.9|2046.9|62
1659359400000|2022-08-01 13:10:00|2055.9|2049.9|2051.6|2045.6|2055.9|2049.9|2048.6|2042.6|103
1659359700000|2022-08-01 13:15:00|2051.9|2045.9|2054.1|2048.1|2056.1|2050.1|2050.9|2044.9|39
1659360000000|2022-08-01 13:20:00|2053.9|2047.9|2048.4|2042.4|2054.1|2048.1|2047.4|2041.4|88
1659360300000|2022-08-01 13:25:00|2048.6|2042.6|2048.4|2042.4|2049.4|2043.4|2046.4|2040.4|54
1659360600000|2022-08-01 13:30:00|2048.1|2042.1|2043.1|2037.1|2048.6|2042.6|2041.4|2035.4|102
1659360900000|2022-08-01 13:35:00|2042.9|2036.9|2043.9|2037.9|2046.6|2040.6|2040.9|2034.9|96
1659361200000|2022-08-01 13:40:00|2043.6|2037.6|2049.1|2043.1|2051.1|2045.1|2043.1|2037.1|57
1659361500000|2022-08-01 13:45:00|2048.4|2042.4|2049|2043|2054.6|2048.6|2048.4|2042.4|151
1659361800000|2022-08-01 13:50:00|2048.8|2042.8|2045.9|2039.9|2049.4|2043.4|2045.1|2039.1|49
1659362100000|2022-08-01 13:55:00|2046.1|2040.1|2045.9|2039.9|2049.9|2043.9|2045.4|2039.4|69
1659362400000|2022-08-01 14:00:00|2045.6|2039.6|2043.9|2037.9|2045.9|2039.9|2042.1|2036.1|96
1659362700000|2022-08-01 14:05:00|2044.1|2038.1|2047.6|2041.6|2047.6|2041.6|2043.9|2037.9|88
1659363000000|2022-08-01 14:10:00|2047.4|2041.4|2049.4|2043.4|2049.4|2043.4|2045.9|2039.9|63
1659363300000|2022-08-01 14:15:00|2048.9|2042.9|2047.9|2041.9|2051.6|2045.6|2045.6|2039.6|89
1659363600000|2022-08-01 14:20:00|2048.1|2042.1|2044.6|2038.6|2048.1|2042.1|2044.1|2038.1|71
1659363900000|2022-08-01 14:25:00|2044.1|2038.1|2041.4|2035.4|2044.4|2038.4|2041.4|2035.4|69
1659364200000|2022-08-01 14:30:00|2041.1|2035.1|2046.1|2040.1|2047.4|2041.4|2040.9|2034.9|101
1659364500000|2022-08-01 14:35:00|2046.4|2040.4|2048.6|2042.6|2049.6|2043.6|2045.9|2039.9|79
1659364800000|2022-08-01 14:40:00|2048.9|2042.9|2047.9|2041.9|2051.1|2045.1|2045.4|2039.4|48
1659365100000|2022-08-01 14:45:00|2048.1|2042.1|2051.6|2045.6|2052.4|2046.4|2047.1|2041.1|70
1659365400000|2022-08-01 14:50:00|2051.9|2045.9|2052.6|2046.6|2052.6|2046.6|2049.6|2043.6|48
1659365700000|2022-08-01 14:55:00|2053.6|2047.6|2050.6|2044.6|2053.6|2047.6|2050.4|2044.4|41
1659366000000|2022-08-01 15:00:00|2050.9|2044.9|2047.1|2041.1|2050.9|2044.9|2047.1|2041.1|36
1659366300000|2022-08-01 15:05:00|2047.4|2041.4|2046.1|2040.1|2047.4|2041.4|2042.6|2036.6|66
1659366600000|2022-08-01 15:10:00|2045.9|2039.9|2046.4|2040.4|2047.9|2041.9|2044.6|2038.6|34
1659366900000|2022-08-01 15:15:00|2046.1|2040.1|2056.5|2050.5|2061.1|2055.1|2046.1|2040.1|330
1659367200000|2022-08-01 15:20:00|2055.9|2049.9|2053.4|2047.4|2056.4|2050.4|2052.6|2046.6|62
1659367500000|2022-08-01 15:25:00|2053.6|2047.6|2053.6|2047.6|2055.9|2049.9|2053.6|2047.6|18
1659367800000|2022-08-01 15:30:00|2053.9|2047.9|2056.4|2050.4|2058.9|2052.9|2053.9|2047.9|55
1659368100000|2022-08-01 15:35:00|2055.6|2049.6|2055.4|2049.4|2056.1|2050.1|2054.6|2048.6|32
1659368400000|2022-08-01 15:40:00|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2053.1|2047.1|34
1659368700000|2022-08-01 15:45:00|2055.6|2049.6|2051.6|2045.6|2055.6|2049.6|2048.6|2042.6|39
1659369000000|2022-08-01 15:50:00|2051.9|2045.9|2048.6|2042.6|2053.4|2047.4|2048.1|2042.1|28
1659369300000|2022-08-01 15:55:00|2048.4|2042.4|2056.4|2050.4|2056.4|2050.4|2048.1|2042.1|48
1659369600000|2022-08-01 16:00:00|2056.6|2050.6|2055.1|2049.1|2056.9|2050.9|2054.6|2048.6|76
1659369900000|2022-08-01 16:05:00|2054.9|2048.9|2054.9|2048.9|2055.4|2049.4|2054.4|2048.4|51
1659370200000|2022-08-01 16:10:00|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.1|2048.1|23
1659370500000|2022-08-01 16:15:00|2054.6|2048.6|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|18
1659370800000|2022-08-01 16:20:00|2055.1|2049.1|2055.6|2049.6|2056.1|2050.1|2055.1|2049.1|77
1659371100000|2022-08-01 16:25:00|2055.9|2049.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|5
1659371400000|2022-08-01 16:30:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|4
1659371700000|2022-08-01 16:35:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1659372000000|2022-08-01 16:40:00|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|3
1659372300000|2022-08-01 16:45:00|2057.9|2051.9|2058.4|2052.4|2058.9|2052.9|2057.9|2051.9|43
1659372600000|2022-08-01 16:50:00|2058.1|2052.1|2057.6|2051.6|2058.4|2052.4|2056.9|2050.9|15
1659372900000|2022-08-01 16:55:00|2057.8|2051.8|2060|2054|2061.5|2055.5|2055.6|2049.6|58
1659398400000|2022-08-02 00:00:00|2051.6|2045.6|2054.3|2048.3|2054.9|2048.9|2051.6|2045.6|14
1659398700000|2022-08-02 00:05:00|2054.1|2048.1|2054|2048|2054.4|2048.4|2052.6|2046.6|12
1659399000000|2022-08-02 00:10:00|2054.3|2048.3|2054.3|2048.3|2054.8|2048.8|2053.8|2047.8|22
1659399300000|2022-08-02 00:15:00|2054|2048|2053.8|2047.8|2055.4|2049.4|2053.4|2047.4|39
1659399600000|2022-08-02 00:20:00|2053.5|2047.5|2054|2048|2054|2048|2053.3|2047.3|5
1659399900000|2022-08-02 00:25:00|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1659400200000|2022-08-02 00:30:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.5|2045.5|10
1659400500000|2022-08-02 00:35:00|2052|2046|2052|2046|2052.3|2046.3|2051.8|2045.8|7
1659400800000|2022-08-02 00:40:00|2051.8|2045.8|2051|2045|2051.8|2045.8|2050.5|2044.5|16
1659401100000|2022-08-02 00:45:00|2051.3|2045.3|2051|2045|2051.8|2045.8|2051|2045|8
1659401400000|2022-08-02 00:50:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050.5|2044.5|4
1659401700000|2022-08-02 00:55:00|2050.8|2044.8|2050.5|2044.5|2051|2045|2049.8|2043.8|29
1659402000000|2022-08-02 01:00:00|2050.3|2044.3|2051.8|2045.8|2052.8|2046.8|2049.1|2043.1|64
1659402300000|2022-08-02 01:05:00|2051.5|2045.5|2051.4|2045.4|2052.3|2046.3|2050.3|2044.3|62
1659402600000|2022-08-02 01:10:00|2050.8|2044.8|2051.5|2045.5|2053.4|2047.4|2050.8|2044.8|94
1659402900000|2022-08-02 01:15:00|2051.8|2045.8|2053|2047|2053.5|2047.5|2051.8|2045.8|40
1659403200000|2022-08-02 01:20:00|2053.3|2047.3|2053.8|2047.8|2054.5|2048.5|2052.5|2046.5|39
1659403500000|2022-08-02 01:25:00|2054|2048|2054.3|2048.3|2054.5|2048.5|2053.5|2047.5|22
1659403800000|2022-08-02 01:30:00|2054.5|2048.5|2053.8|2047.8|2054.5|2048.5|2053.5|2047.5|9
1659404100000|2022-08-02 01:35:00|2054|2048|2053.3|2047.3|2054.8|2048.8|2053|2047|18
1659404400000|2022-08-02 01:40:00|2053|2047|2051.3|2045.3|2053|2047|2051.3|2045.3|25
1659404700000|2022-08-02 01:45:00|2051|2045|2049.5|2043.5|2052.5|2046.5|2049.5|2043.5|35
1659405000000|2022-08-02 01:50:00|2049.8|2043.8|2049.8|2043.8|2050.8|2044.8|2049.3|2043.3|32
1659405300000|2022-08-02 01:55:00|2049.5|2043.5|2051|2045|2051.3|2045.3|2049.5|2043.5|47
1659405600000|2022-08-02 02:00:00|2050.8|2044.8|2051.8|2045.8|2052|2046|2050.5|2044.5|40
1659405900000|2022-08-02 02:05:00|2051.3|2045.3|2053|2047|2053.5|2047.5|2051.3|2045.3|20
1659406200000|2022-08-02 02:10:00|2052.8|2046.8|2051.5|2045.5|2052.8|2046.8|2050.8|2044.8|17
1659406500000|2022-08-02 02:15:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|2
1659406800000|2022-08-02 02:20:00|2051.3|2045.3|2051.3|2045.3|2051.5|2045.5|2051|2045|9
1659407100000|2022-08-02 02:25:00|2051|2045|2050.8|2044.8|2051.3|2045.3|2050.8|2044.8|14
1659407400000|2022-08-02 02:30:00|2051|2045|2050.5|2044.5|2051.8|2045.8|2050.5|2044.5|27
1659407700000|2022-08-02 02:35:00|2051|2045|2050|2044|2051|2045|2049.5|2043.5|34
1659408000000|2022-08-02 02:40:00|2049.8|2043.8|2046.5|2040.5|2049.8|2043.8|2046.3|2040.3|9
1659408300000|2022-08-02 02:45:00|2046.3|2040.3|2045.5|2039.5|2046.5|2040.5|2045.5|2039.5|20
1659408600000|2022-08-02 02:50:00|2045.3|2039.3|2046.3|2040.3|2047|2041|2044.5|2038.5|54
1659408900000|2022-08-02 02:55:00|2046|2040|2050|2044|2050.3|2044.3|2046|2040|57
1659409200000|2022-08-02 03:00:00|2049.8|2043.8|2047.5|2041.5|2050|2044|2047|2041|51
1659409500000|2022-08-02 03:05:00|2047.8|2041.8|2048.3|2042.3|2048.5|2042.5|2047.3|2041.3|15
1659409800000|2022-08-02 03:10:00|2048|2042|2049.5|2043.5|2049.5|2043.5|2047|2041|23
1659410100000|2022-08-02 03:15:00|2049.8|2043.8|2051.3|2045.3|2051.3|2045.3|2049.8|2043.8|23
1659410400000|2022-08-02 03:20:00|2051|2045|2049|2043|2051.5|2045.5|2048.8|2042.8|15
1659410700000|2022-08-02 03:25:00|2049.3|2043.3|2049.5|2043.5|2050.3|2044.3|2049.3|2043.3|15
1659411000000|2022-08-02 03:30:00|2049.3|2043.3|2049.8|2043.8|2050|2044|2049.3|2043.3|7
1659411300000|2022-08-02 03:35:00|2050|2044|2049.5|2043.5|2050|2044|2049.5|2043.5|13
1659411600000|2022-08-02 03:40:00|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|2049.5|2043.5|9
1659411900000|2022-08-02 03:45:00|2049.5|2043.5|2049.8|2043.8|2050|2044|2049.3|2043.3|18
1659412200000|2022-08-02 03:50:00|2049.5|2043.5|2049.8|2043.8|2050|2044|2049.5|2043.5|6
1659412500000|2022-08-02 03:55:00|2050|2044|2049.5|2043.5|2050|2044|2049.5|2043.5|13
1659412800000|2022-08-02 04:00:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|10
1659413100000|2022-08-02 04:05:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2047.8|2041.8|14
1659413400000|2022-08-02 04:10:00|2048.5|2042.5|2048|2042|2048.8|2042.8|2047.8|2041.8|15
1659413700000|2022-08-02 04:15:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.8|2041.8|32
1659414000000|2022-08-02 04:20:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2048|2042|8
1659414600000|2022-08-02 04:30:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2046.8|2040.8|17
1659414900000|2022-08-02 04:35:00|2047.8|2041.8|2048|2042|2048|2042|2047.8|2041.8|8
1659415200000|2022-08-02 04:40:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|6
1659415500000|2022-08-02 04:45:00|2047.3|2041.3|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|5
1659415800000|2022-08-02 04:50:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|4
1659416100000|2022-08-02 04:55:00|2046.8|2040.8|2046.8|2040.8|2047|2041|2046.8|2040.8|3
1659416400000|2022-08-02 05:00:00|2047|2041|2048.8|2042.8|2049|2043|2047|2041|11
1659416700000|2022-08-02 05:05:00|2049|2043|2048.8|2042.8|2049.3|2043.3|2048.8|2042.8|16
1659417000000|2022-08-02 05:10:00|2049|2043|2048.8|2042.8|2049|2043|2048.8|2042.8|6
1659417300000|2022-08-02 05:15:00|2049|2043|2049.3|2043.3|2049.5|2043.5|2049|2043|8
1659417600000|2022-08-02 05:20:00|2049.5|2043.5|2049.3|2043.3|2049.5|2043.5|2049.3|2043.3|6
1659417900000|2022-08-02 05:25:00|2049.5|2043.5|2049|2043|2049.5|2043.5|2049|2043|13
1659418200000|2022-08-02 05:30:00|2049.3|2043.3|2047|2041|2049.5|2043.5|2046.8|2040.8|54
1659418500000|2022-08-02 05:35:00|2047.3|2041.3|2047.5|2041.5|2047.5|2041.5|2046.5|2040.5|13
1659418800000|2022-08-02 05:40:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2046.8|2040.8|13
1659419100000|2022-08-02 05:45:00|2047.5|2041.5|2048|2042|2048|2042|2047|2041|15
1659419400000|2022-08-02 05:50:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2046.8|2040.8|12
1659419700000|2022-08-02 05:55:00|2048|2042|2049.8|2043.8|2049.8|2043.8|2048|2042|10
1659420000000|2022-08-02 06:00:00|2050|2044|2052.5|2046.5|2052.9|2046.9|2050|2044|10
1659420300000|2022-08-02 06:05:00|2052.8|2046.8|2056|2050|2056.3|2050.3|2052.8|2046.8|25
1659420600000|2022-08-02 06:10:00|2055.8|2049.8|2059.8|2053.8|2059.8|2053.8|2055.8|2049.8|30
1659420900000|2022-08-02 06:15:00|2060|2054|2061.8|2055.8|2061.8|2055.8|2059.8|2053.8|35
1659421200000|2022-08-02 06:20:00|2061|2055|2060|2054|2061|2055|2058.5|2052.5|22
1659421500000|2022-08-02 06:25:00|2060.3|2054.3|2061.5|2055.5|2062.3|2056.3|2060.3|2054.3|22
1659421800000|2022-08-02 06:30:00|2061|2055|2061.3|2055.3|2062|2056|2059.3|2053.3|35
1659422100000|2022-08-02 06:35:00|2061|2055|2063.5|2057.5|2063.8|2057.8|2061|2055|19
1659422400000|2022-08-02 06:40:00|2062.8|2056.8|2060.8|2054.8|2062.8|2056.8|2059.8|2053.8|20
1659422700000|2022-08-02 06:45:00|2059.8|2053.8|2059|2053|2059.8|2053.8|2058.5|2052.5|6
1659423000000|2022-08-02 06:50:00|2059.3|2053.3|2060.8|2054.8|2060.8|2054.8|2058.8|2052.8|11
1659423300000|2022-08-02 06:55:00|2061|2055|2060.4|2054.4|2061.1|2055.1|2059.6|2053.6|20
1659423600000|2022-08-02 07:00:00|2060.6|2054.6|2060.8|2054.8|2062.4|2056.4|2059.8|2053.8|81
1659423900000|2022-08-02 07:05:00|2060.9|2054.9|2056.4|2050.4|2061.1|2055.1|2055.9|2049.9|32
1659424200000|2022-08-02 07:10:00|2056.1|2050.1|2056.9|2050.9|2056.9|2050.9|2055.6|2049.6|27
1659424500000|2022-08-02 07:15:00|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2055.6|2049.6|23
1659424800000|2022-08-02 07:20:00|2057.1|2051.1|2056.3|2050.3|2058.1|2052.1|2054.5|2048.5|40
1659425100000|2022-08-02 07:25:00|2056|2050|2056.6|2050.6|2057|2051|2055.4|2049.4|29
1659425400000|2022-08-02 07:30:00|2056.4|2050.4|2056.9|2050.9|2057.9|2051.9|2055.6|2049.6|36
1659425700000|2022-08-02 07:35:00|2057.1|2051.1|2055.4|2049.4|2057.4|2051.4|2054.6|2048.6|41
1659426000000|2022-08-02 07:40:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2054.6|2048.6|23
1659426300000|2022-08-02 07:45:00|2056.1|2050.1|2047.9|2041.9|2056.1|2050.1|2047.9|2041.9|27
1659426600000|2022-08-02 07:50:00|2047.6|2041.6|2055.1|2049.1|2055.8|2049.8|2046.4|2040.4|35
1659426900000|2022-08-02 07:55:00|2055.4|2049.4|2058.4|2052.4|2058.6|2052.6|2054.1|2048.1|26
1659427200000|2022-08-02 08:00:00|2058.1|2052.1|2054.4|2048.4|2058.1|2052.1|2053.9|2047.9|38
1659427500000|2022-08-02 08:05:00|2054.1|2048.1|2051.4|2045.4|2054.1|2048.1|2051.1|2045.1|18
1659427800000|2022-08-02 08:10:00|2051.1|2045.1|2051.6|2045.6|2051.9|2045.9|2048.4|2042.4|24
1659428100000|2022-08-02 08:15:00|2051.4|2045.4|2054.4|2048.4|2054.4|2048.4|2049.9|2043.9|24
1659428400000|2022-08-02 08:20:00|2054.6|2048.6|2055.1|2049.1|2058.6|2052.6|2054.6|2048.6|31
1659428700000|2022-08-02 08:25:00|2052.6|2046.6|2056.4|2050.4|2056.9|2050.9|2051.8|2045.8|33
1659429000000|2022-08-02 08:30:00|2056.6|2050.6|2057.6|2051.6|2058.1|2052.1|2056.4|2050.4|56
1659429300000|2022-08-02 08:35:00|2057.9|2051.9|2052.6|2046.6|2058.1|2052.1|2051.6|2045.6|54
1659429600000|2022-08-02 08:40:00|2052.9|2046.9|2053.1|2047.1|2054.6|2048.6|2052.9|2046.9|20
1659429900000|2022-08-02 08:45:00|2053.4|2047.4|2052.1|2046.1|2056.6|2050.6|2051.6|2045.6|51
1659430200000|2022-08-02 08:50:00|2052.4|2046.4|2049.1|2043.1|2052.4|2046.4|2047.6|2041.6|36
1659430500000|2022-08-02 08:55:00|2049.4|2043.4|2051.9|2045.9|2052.4|2046.4|2049.4|2043.4|11
1659430800000|2022-08-02 09:00:00|2052.1|2046.1|2049.9|2043.9|2054.4|2048.4|2049.1|2043.1|30
1659431100000|2022-08-02 09:05:00|2049.6|2043.6|2050.6|2044.6|2050.9|2044.9|2049.4|2043.4|45
1659431400000|2022-08-02 09:10:00|2050.9|2044.9|2049.6|2043.6|2053.1|2047.1|2049.4|2043.4|55
1659431700000|2022-08-02 09:15:00|2049.4|2043.4|2050.9|2044.9|2050.9|2044.9|2049.4|2043.4|99
1659432000000|2022-08-02 09:20:00|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.6|2044.6|7
1659432300000|2022-08-02 09:25:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1659432600000|2022-08-02 09:30:00|2050.9|2044.9|2049.1|2043.1|2050.9|2044.9|2046.1|2040.1|36
1659432900000|2022-08-02 09:35:00|2049.4|2043.4|2051.9|2045.9|2052.1|2046.1|2049.4|2043.4|11
1659433200000|2022-08-02 09:40:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2050.9|2044.9|18
1659433500000|2022-08-02 09:45:00|2053.1|2047.1|2053.1|2047.1|2053.4|2047.4|2052.9|2046.9|11
1659433800000|2022-08-02 09:50:00|2052.9|2046.9|2051.1|2045.1|2052.9|2046.9|2050.9|2044.9|14
1659434100000|2022-08-02 09:55:00|2050.9|2044.9|2050.6|2044.6|2052.1|2046.1|2048.6|2042.6|18
1659434400000|2022-08-02 10:00:00|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|13
1659434700000|2022-08-02 10:05:00|2051.1|2045.1|2048.6|2042.6|2051.4|2045.4|2045.9|2039.9|31
1659435000000|2022-08-02 10:10:00|2048.4|2042.4|2051.4|2045.4|2052.1|2046.1|2048.4|2042.4|52
1659435300000|2022-08-02 10:15:00|2051.1|2045.1|2052.1|2046.1|2054.4|2048.4|2051.1|2045.1|73
1659435600000|2022-08-02 10:20:00|2051.9|2045.9|2053.4|2047.4|2053.6|2047.6|2051.6|2045.6|22
1659435900000|2022-08-02 10:25:00|2053.6|2047.6|2052.9|2046.9|2054.1|2048.1|2052.9|2046.9|18
1659436200000|2022-08-02 10:30:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2050.6|2044.6|18
1659436500000|2022-08-02 10:35:00|2051.1|2045.1|2051.1|2045.1|2051.6|2045.6|2050.6|2044.6|14
1659436800000|2022-08-02 10:40:00|2051.4|2045.4|2051.1|2045.1|2052.1|2046.1|2050.6|2044.6|10
1659437100000|2022-08-02 10:45:00|2050.9|2044.9|2049.9|2043.9|2051.1|2045.1|2049.9|2043.9|5
1659437400000|2022-08-02 10:50:00|2049.6|2043.6|2051.1|2045.1|2051.4|2045.4|2049.6|2043.6|19
1659437700000|2022-08-02 10:55:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|3
1659438000000|2022-08-02 11:00:00|2052.4|2046.4|2055.1|2049.1|2057.6|2051.6|2052.4|2046.4|32
1659438300000|2022-08-02 11:05:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.6|2048.6|3
1659438600000|2022-08-02 11:10:00|2054.6|2048.6|2054.1|2048.1|2055.1|2049.1|2054.1|2048.1|8
1659438900000|2022-08-02 11:15:00|2053.9|2047.9|2054.4|2048.4|2054.6|2048.6|2052.6|2046.6|16
1659439200000|2022-08-02 11:20:00|2054.6|2048.6|2054.9|2048.9|2056.1|2050.1|2054.4|2048.4|28
1659439500000|2022-08-02 11:25:00|2055.1|2049.1|2050.6|2044.6|2055.1|2049.1|2050.4|2044.4|14
1659439800000|2022-08-02 11:30:00|2050.4|2044.4|2053.6|2047.6|2053.6|2047.6|2049.9|2043.9|15
1659440100000|2022-08-02 11:35:00|2053.4|2047.4|2055.1|2049.1|2057.6|2051.6|2053.4|2047.4|32
1659440400000|2022-08-02 11:40:00|2054.9|2048.9|2050.9|2044.9|2054.9|2048.9|2050.9|2044.9|31
1659440700000|2022-08-02 11:45:00|2051.1|2045.1|2050.9|2044.9|2054.4|2048.4|2050.6|2044.6|51
1659441000000|2022-08-02 11:50:00|2050.3|2044.3|2049.4|2043.4|2050.5|2044.5|2045.3|2039.3|57
1659441300000|2022-08-02 11:55:00|2049.1|2043.1|2049.9|2043.9|2050.6|2044.6|2049.1|2043.1|13
1659441600000|2022-08-02 12:00:00|2050.1|2044.1|2055.6|2049.6|2057.9|2051.9|2050.1|2044.1|50
1659441900000|2022-08-02 12:05:00|2055.9|2049.9|2055.1|2049.1|2057|2051|2054.6|2048.6|37
1659442200000|2022-08-02 12:10:00|2055.4|2049.4|2054.1|2048.1|2056.1|2050.1|2053.9|2047.9|72
1659442500000|2022-08-02 12:15:00|2054.4|2048.4|2054.1|2048.1|2056.9|2050.9|2053.4|2047.4|58
1659442800000|2022-08-02 12:20:00|2053.9|2047.9|2053.1|2047.1|2054.6|2048.6|2051.4|2045.4|74
1659443100000|2022-08-02 12:25:00|2053.4|2047.4|2049.9|2043.9|2053.4|2047.4|2049.9|2043.9|48
1659443400000|2022-08-02 12:30:00|2050.1|2044.1|2052.6|2046.6|2053.1|2047.1|2049.9|2043.9|36
1659443700000|2022-08-02 12:35:00|2052.4|2046.4|2051.9|2045.9|2052.9|2046.9|2051.9|2045.9|16
1659444000000|2022-08-02 12:40:00|2051.1|2045.1|2049.9|2043.9|2051.1|2045.1|2047.9|2041.9|51
1659444300000|2022-08-02 12:45:00|2049.6|2043.6|2050.4|2044.4|2052.6|2046.6|2049.1|2043.1|36
1659444600000|2022-08-02 12:50:00|2050.9|2044.9|2050.9|2044.9|2052.6|2046.6|2050.9|2044.9|21
1659444900000|2022-08-02 12:55:00|2051.1|2045.1|2050.9|2044.9|2051.6|2045.6|2050.6|2044.6|18
1659445200000|2022-08-02 13:00:00|2051.1|2045.1|2054.9|2048.9|2055.1|2049.1|2050.6|2044.6|51
1659445500000|2022-08-02 13:05:00|2055.4|2049.4|2058.4|2052.4|2058.9|2052.9|2054.6|2048.6|84
1659445800000|2022-08-02 13:10:00|2058.1|2052.1|2056.6|2050.6|2058.9|2052.9|2055.9|2049.9|84
1659446100000|2022-08-02 13:15:00|2056.9|2050.9|2056.6|2050.6|2059.4|2053.4|2056.6|2050.6|70
1659446400000|2022-08-02 13:20:00|2057.1|2051.1|2053.9|2047.9|2057.1|2051.1|2049.6|2043.6|83
1659446700000|2022-08-02 13:25:00|2053.6|2047.6|2050.4|2044.4|2054.1|2048.1|2050.4|2044.4|57
1659447000000|2022-08-02 13:30:00|2050.6|2044.6|2049.1|2043.1|2051.1|2045.1|2047.9|2041.9|97
1659447300000|2022-08-02 13:35:00|2049.4|2043.4|2046.9|2040.9|2050.4|2044.4|2045.6|2039.6|137
1659447600000|2022-08-02 13:40:00|2046.6|2040.6|2041.6|2035.6|2046.9|2040.9|2040.1|2034.1|106
1659447900000|2022-08-02 13:45:00|2041.4|2035.4|2035.3|2029.3|2042.6|2036.6|2034|2028|160
1659448200000|2022-08-02 13:50:00|2035|2029|2036.1|2030.1|2037.9|2031.9|2031.4|2025.4|196
1659448500000|2022-08-02 13:55:00|2036.4|2030.4|2038.9|2032.9|2041.9|2035.9|2035.1|2029.1|81
1659448800000|2022-08-02 14:00:00|2039.1|2033.1|2046.9|2040.9|2048.6|2042.6|2038.9|2032.9|103
1659449100000|2022-08-02 14:05:00|2047|2041|2049.4|2043.4|2050.9|2044.9|2047|2041|84
1659449400000|2022-08-02 14:10:00|2049.1|2043.1|2051.9|2045.9|2052.6|2046.6|2047.4|2041.4|108
1659449700000|2022-08-02 14:15:00|2052.1|2046.1|2052.1|2046.1|2053.6|2047.6|2050.6|2044.6|102
1659450000000|2022-08-02 14:20:00|2052.4|2046.4|2045.9|2039.9|2053.6|2047.6|2045.9|2039.9|104
1659450300000|2022-08-02 14:25:00|2046.1|2040.1|2045.9|2039.9|2046.4|2040.4|2043.4|2037.4|71
1659450600000|2022-08-02 14:30:00|2045.6|2039.6|2044.9|2038.9|2048.4|2042.4|2044.9|2038.9|84
1659450900000|2022-08-02 14:35:00|2044.6|2038.6|2046.4|2040.4|2046.4|2040.4|2043.6|2037.6|90
1659451200000|2022-08-02 14:40:00|2046.1|2040.1|2046.9|2040.9|2049.4|2043.4|2043.9|2037.9|118
1659451500000|2022-08-02 14:45:00|2046.6|2040.6|2051.4|2045.4|2052.4|2046.4|2045.4|2039.4|133
1659451800000|2022-08-02 14:50:00|2051.6|2045.6|2050.1|2044.1|2052.9|2046.9|2048.9|2042.9|121
1659452100000|2022-08-02 14:55:00|2049.6|2043.6|2046.4|2040.4|2050.6|2044.6|2045.9|2039.9|112
1659452400000|2022-08-02 15:00:00|2046.1|2040.1|2041.9|2035.9|2046.1|2040.1|2041.6|2035.6|46
1659452700000|2022-08-02 15:05:00|2041.6|2035.6|2044.1|2038.1|2044.4|2038.4|2041.1|2035.1|47
1659453000000|2022-08-02 15:10:00|2044.4|2038.4|2044.4|2038.4|2045.6|2039.6|2041.9|2035.9|57
1659453300000|2022-08-02 15:15:00|2044.1|2038.1|2058.5|2052.5|2060.8|2054.8|2042.1|2036.1|286
1659453600000|2022-08-02 15:20:00|2057.6|2051.6|2051.9|2045.9|2057.8|2051.8|2051.9|2045.9|72
1659453900000|2022-08-02 15:25:00|2051.6|2045.6|2051.6|2045.6|2054.4|2048.4|2051.4|2045.4|40
1659454200000|2022-08-02 15:30:00|2051.4|2045.4|2052.6|2046.6|2052.9|2046.9|2049.9|2043.9|51
1659454500000|2022-08-02 15:35:00|2052.4|2046.4|2051.4|2045.4|2052.9|2046.9|2051.1|2045.1|82
1659454800000|2022-08-02 15:40:00|2051.6|2045.6|2050.1|2044.1|2052.1|2046.1|2049.1|2043.1|17
1659455100000|2022-08-02 15:45:00|2049.9|2043.9|2045.6|2039.6|2049.9|2043.9|2045.6|2039.6|65
1659455400000|2022-08-02 15:50:00|2045.9|2039.9|2045.1|2039.1|2047.1|2041.1|2044.6|2038.6|35
1659455700000|2022-08-02 15:55:00|2045.4|2039.4|2044.9|2038.9|2045.4|2039.4|2044.6|2038.6|19
1659456000000|2022-08-02 16:00:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.1|2038.1|30
1659456300000|2022-08-02 16:05:00|2045.1|2039.1|2047.9|2041.9|2047.9|2041.9|2044.9|2038.9|25
1659456600000|2022-08-02 16:10:00|2047.6|2041.6|2048.1|2042.1|2048.1|2042.1|2047.4|2041.4|35
1659456900000|2022-08-02 16:15:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.6|2041.6|24
1659457200000|2022-08-02 16:20:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|36
1659457500000|2022-08-02 16:25:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.4|2041.4|49
1659457800000|2022-08-02 16:30:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.1|2041.1|30
1659458100000|2022-08-02 16:35:00|2047.9|2041.9|2048.1|2042.1|2048.4|2042.4|2047.9|2041.9|4
1659458400000|2022-08-02 16:40:00|2048.4|2042.4|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|7
1659458700000|2022-08-02 16:45:00|2048.1|2042.1|2047.4|2041.4|2048.6|2042.6|2047.1|2041.1|25
1659459000000|2022-08-02 16:50:00|2047.1|2041.1|2050.4|2044.4|2050.4|2044.4|2046.9|2040.9|39
1659459300000|2022-08-02 16:55:00|2049.9|2043.9|2048.3|2042.3|2050.6|2044.6|2048.3|2042.3|64
1659484800000|2022-08-03 00:00:00|2043.9|2037.9|2047.1|2041.1|2047.1|2041.1|2043.9|2037.9|18
1659485100000|2022-08-03 00:05:00|2047.3|2041.3|2047.8|2041.8|2049.8|2043.8|2047.3|2041.3|19
1659485400000|2022-08-03 00:10:00|2047.6|2041.6|2045.3|2039.3|2047.8|2041.8|2045.1|2039.1|25
1659485700000|2022-08-03 00:15:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|4
1659486000000|2022-08-03 00:20:00|2045.5|2039.5|2044.5|2038.5|2045.5|2039.5|2044.3|2038.3|17
1659486300000|2022-08-03 00:25:00|2044.3|2038.3|2044.5|2038.5|2045|2039|2043.4|2037.4|29
1659486600000|2022-08-03 00:30:00|2044.3|2038.3|2044|2038|2044.3|2038.3|2044|2038|2
1659486900000|2022-08-03 00:35:00|2044.3|2038.3|2044.8|2038.8|2045|2039|2044.3|2038.3|13
1659487200000|2022-08-03 00:40:00|2044.5|2038.5|2044|2038|2045|2039|2043.8|2037.8|33
1659487500000|2022-08-03 00:45:00|2043.8|2037.8|2046.3|2040.3|2046.3|2040.3|2042.5|2036.5|22
1659487800000|2022-08-03 00:50:00|2046|2040|2045|2039|2046.3|2040.3|2045|2039|15
1659488100000|2022-08-03 00:55:00|2044.8|2038.8|2045|2039|2045.3|2039.3|2044.3|2038.3|18
1659488400000|2022-08-03 01:00:00|2045.3|2039.3|2043.5|2037.5|2045.8|2039.8|2043.3|2037.3|71
1659488700000|2022-08-03 01:05:00|2043.8|2037.8|2044.5|2038.5|2045.5|2039.5|2043.8|2037.8|33
1659489000000|2022-08-03 01:10:00|2044.3|2038.3|2045.5|2039.5|2045.8|2039.8|2044|2038|85
1659489300000|2022-08-03 01:15:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|38
1659489600000|2022-08-03 01:20:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|33
1659489900000|2022-08-03 01:25:00|2045.3|2039.3|2046|2040|2046|2040|2045|2039|26
1659490200000|2022-08-03 01:30:00|2046.3|2040.3|2047.8|2041.8|2047.8|2041.8|2046|2040|9
1659490500000|2022-08-03 01:35:00|2047.5|2041.5|2044.3|2038.3|2047.5|2041.5|2044.3|2038.3|32
1659490800000|2022-08-03 01:40:00|2044.5|2038.5|2046.3|2040.3|2046.3|2040.3|2044.3|2038.3|53
1659491100000|2022-08-03 01:45:00|2046|2040|2047.8|2041.8|2049.3|2043.3|2046|2040|32
1659491400000|2022-08-03 01:50:00|2048|2042|2049|2043|2049.3|2043.3|2048|2042|10
1659491700000|2022-08-03 01:55:00|2049.3|2043.3|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|23
1659492000000|2022-08-03 02:00:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2048.3|2042.3|68
1659492300000|2022-08-03 02:05:00|2049.5|2043.5|2048.8|2042.8|2049.8|2043.8|2048.8|2042.8|56
1659492600000|2022-08-03 02:10:00|2049|2043|2049|2043|2049.8|2043.8|2048.8|2042.8|50
1659492900000|2022-08-03 02:15:00|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|1
1659493500000|2022-08-03 02:25:00|2048.5|2042.5|2046|2040|2048.5|2042.5|2046|2040|21
1659493800000|2022-08-03 02:30:00|2046.3|2040.3|2047|2041|2047.5|2041.5|2046|2040|64
1659494100000|2022-08-03 02:35:00|2047.3|2041.3|2046.5|2040.5|2047.3|2041.3|2046.3|2040.3|14
1659494400000|2022-08-03 02:40:00|2046.3|2040.3|2046|2040|2046.5|2040.5|2046|2040|40
1659494700000|2022-08-03 02:45:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.5|2039.5|31
1659495000000|2022-08-03 02:50:00|2045.3|2039.3|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|8
1659495300000|2022-08-03 02:55:00|2044.5|2038.5|2044.3|2038.3|2044.8|2038.8|2044.3|2038.3|28
1659495600000|2022-08-03 03:00:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|6
1659495900000|2022-08-03 03:05:00|2044.5|2038.5|2047|2041|2047.3|2041.3|2044.5|2038.5|18
1659496200000|2022-08-03 03:10:00|2047.5|2041.5|2048|2042|2048|2042|2047.3|2041.3|45
1659496500000|2022-08-03 03:15:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047.5|2041.5|34
1659496800000|2022-08-03 03:20:00|2048|2042|2049.8|2043.8|2050.3|2044.3|2047.5|2041.5|30
1659497400000|2022-08-03 03:30:00|2049.5|2043.5|2050.3|2044.3|2050.3|2044.3|2049|2043|20
1659497700000|2022-08-03 03:35:00|2049.8|2043.8|2050|2044|2050|2044|2049.5|2043.5|4
1659498000000|2022-08-03 03:40:00|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|2049.5|2043.5|15
1659498300000|2022-08-03 03:45:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049.5|2043.5|10
1659498600000|2022-08-03 03:50:00|2050|2044|2050.5|2044.5|2050.5|2044.5|2050|2044|3
1659499200000|2022-08-03 04:00:00|2050.3|2044.3|2049.3|2043.3|2050.3|2044.3|2049|2043|27
1659499500000|2022-08-03 04:05:00|2049|2043|2049|2043|2049.3|2043.3|2049|2043|25
1659499800000|2022-08-03 04:10:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2048|2042|6
1659500100000|2022-08-03 04:15:00|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|6
1659500400000|2022-08-03 04:20:00|2047.8|2041.8|2047|2041|2047.8|2041.8|2046.5|2040.5|6
1659500700000|2022-08-03 04:25:00|2046.8|2040.8|2046|2040|2046.8|2040.8|2046|2040|2
1659501000000|2022-08-03 04:30:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|5
1659501900000|2022-08-03 04:45:00|2046|2040|2046.5|2040.5|2046.5|2040.5|2046|2040|6
1659502200000|2022-08-03 04:50:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2046.3|2040.3|4
1659502500000|2022-08-03 04:55:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2046.3|2040.3|6
1659502800000|2022-08-03 05:00:00|2046.3|2040.3|2045.5|2039.5|2046.5|2040.5|2045.5|2039.5|12
1659503100000|2022-08-03 05:05:00|2045.8|2039.8|2045.5|2039.5|2045.8|2039.8|2045.5|2039.5|8
1659503400000|2022-08-03 05:10:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2045|2039|2
1659503700000|2022-08-03 05:15:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2044.5|2038.5|4
1659504000000|2022-08-03 05:20:00|2044.8|2038.8|2046.5|2040.5|2046.5|2040.5|2044.5|2038.5|8
1659504300000|2022-08-03 05:25:00|2046.3|2040.3|2048.5|2042.5|2048.5|2042.5|2045|2039|19
1659504600000|2022-08-03 05:30:00|2048.3|2042.3|2052.3|2046.3|2052.3|2046.3|2047.8|2041.8|29
1659504900000|2022-08-03 05:35:00|2051.8|2045.8|2051.8|2045.8|2052|2046|2051|2045|20
1659505200000|2022-08-03 05:40:00|2052|2046|2052.3|2046.3|2052.5|2046.5|2051.8|2045.8|23
1659505500000|2022-08-03 05:45:00|2052.5|2046.5|2055.5|2049.5|2055.5|2049.5|2052.3|2046.3|14
1659505800000|2022-08-03 05:50:00|2055|2049|2055.3|2049.3|2055.8|2049.8|2050.6|2044.6|19
1659506100000|2022-08-03 05:55:00|2055.5|2049.5|2057|2051|2058|2052|2055.5|2049.5|22
1659506400000|2022-08-03 06:00:00|2058.3|2052.3|2052.3|2046.3|2058.3|2052.3|2052.3|2046.3|51
1659506700000|2022-08-03 06:05:00|2052|2046|2051.8|2045.8|2052|2046|2050.3|2044.3|47
1659507000000|2022-08-03 06:10:00|2051.5|2045.5|2049.5|2043.5|2051.8|2045.8|2049.5|2043.5|45
1659507300000|2022-08-03 06:15:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2048.8|2042.8|13
1659507600000|2022-08-03 06:20:00|2049|2043|2051.5|2045.5|2051.8|2045.8|2048.8|2042.8|30
1659507900000|2022-08-03 06:25:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2049|2043|50
1659508200000|2022-08-03 06:30:00|2050.8|2044.8|2049.8|2043.8|2051|2045|2049.8|2043.8|24
1659508500000|2022-08-03 06:35:00|2049.5|2043.5|2047.8|2041.8|2049.5|2043.5|2046.8|2040.8|25
1659508800000|2022-08-03 06:40:00|2048|2042|2046.8|2040.8|2051|2045|2046|2040|29
1659509100000|2022-08-03 06:45:00|2046.3|2040.3|2048|2042|2049.5|2043.5|2045.3|2039.3|31
1659509400000|2022-08-03 06:50:00|2048.3|2042.3|2047.5|2041.5|2050|2044|2047.3|2041.3|30
1659509700000|2022-08-03 06:55:00|2047.4|2041.4|2046.9|2040.9|2048.6|2042.6|2046.9|2040.9|23
1659510000000|2022-08-03 07:00:00|2046.1|2040.1|2044.1|2038.1|2046.6|2040.6|2042.9|2036.9|59
1659510300000|2022-08-03 07:05:00|2043.9|2037.9|2043.1|2037.1|2046.6|2040.6|2043.1|2037.1|43
1659510600000|2022-08-03 07:10:00|2042.9|2036.9|2043.1|2037.1|2043.6|2037.6|2040.1|2034.1|30
1659510900000|2022-08-03 07:15:00|2042.9|2036.9|2043.4|2037.4|2045.1|2039.1|2042.6|2036.6|25
1659511200000|2022-08-03 07:20:00|2043.1|2037.1|2042.4|2036.4|2044.6|2038.6|2041.9|2035.9|25
1659511500000|2022-08-03 07:25:00|2042.1|2036.1|2043.9|2037.9|2043.9|2037.9|2041.4|2035.4|28
1659511800000|2022-08-03 07:30:00|2044.1|2038.1|2046.9|2040.9|2047.1|2041.1|2043.9|2037.9|26
1659512100000|2022-08-03 07:35:00|2046.6|2040.6|2043.9|2037.9|2046.9|2040.9|2042.4|2036.4|40
1659512400000|2022-08-03 07:40:00|2043.6|2037.6|2042.6|2036.6|2043.6|2037.6|2042.1|2036.1|29
1659512700000|2022-08-03 07:45:00|2042.9|2036.9|2042.1|2036.1|2042.9|2036.9|2042.1|2036.1|6
1659513000000|2022-08-03 07:50:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2041.4|2035.4|40
1659513300000|2022-08-03 07:55:00|2042.4|2036.4|2039.1|2033.1|2042.6|2036.6|2038.6|2032.6|19
1659513600000|2022-08-03 08:00:00|2039.6|2033.6|2038.6|2032.6|2042.4|2036.4|2038.6|2032.6|38
1659513900000|2022-08-03 08:05:00|2038.4|2032.4|2035.4|2029.4|2038.4|2032.4|2034.6|2028.6|37
1659514200000|2022-08-03 08:10:00|2034.9|2028.9|2029.1|2023.1|2035.4|2029.4|2028.9|2022.9|27
1659514500000|2022-08-03 08:15:00|2028.9|2022.9|2030.1|2024.1|2031.5|2025.5|2028.6|2022.6|43
1659514800000|2022-08-03 08:20:00|2030.4|2024.4|2031.4|2025.4|2033.1|2027.1|2030.1|2024.1|18
1659515100000|2022-08-03 08:25:00|2031.6|2025.6|2031.1|2025.1|2034.1|2028.1|2031.1|2025.1|41
1659515400000|2022-08-03 08:30:00|2031.4|2025.4|2031.6|2025.6|2033.4|2027.4|2031.4|2025.4|31
1659515700000|2022-08-03 08:35:00|2031.4|2025.4|2026.9|2020.9|2031.4|2025.4|2025.9|2019.9|22
1659516000000|2022-08-03 08:40:00|2027.6|2021.6|2023.3|2017.3|2027.6|2021.6|2022.1|2016.1|29
1659516300000|2022-08-03 08:45:00|2022.6|2016.6|2017.5|2011.5|2024|2018|2014.6|2008.6|85
1659516600000|2022-08-03 08:50:00|2017.3|2011.3|2017.1|2011.1|2017.3|2011.3|2015.1|2009.1|30
1659516900000|2022-08-03 08:55:00|2016.9|2010.9|2017.1|2011.1|2018.1|2012.1|2016.6|2010.6|16
1659517200000|2022-08-03 09:00:00|2017.4|2011.4|2019.1|2013.1|2019.4|2013.4|2016.9|2010.9|25
1659517500000|2022-08-03 09:05:00|2019|2013|2017.1|2011.1|2019|2013|2017.1|2011.1|41
1659517800000|2022-08-03 09:10:00|2017.4|2011.4|2015.4|2009.4|2017.4|2011.4|2015.4|2009.4|21
1659518100000|2022-08-03 09:15:00|2015.1|2009.1|2018.9|2012.9|2018.9|2012.9|2015.1|2009.1|22
1659518400000|2022-08-03 09:20:00|2019.1|2013.1|2026.4|2020.4|2030.5|2024.5|2019.1|2013.1|46
1659518700000|2022-08-03 09:25:00|2026.9|2020.9|2029.9|2023.9|2032.1|2026.1|2026.9|2020.9|21
1659519000000|2022-08-03 09:30:00|2029.6|2023.6|2035.5|2029.5|2037.5|2031.5|2026.9|2020.9|55
1659519300000|2022-08-03 09:35:00|2035.4|2029.4|2030.4|2024.4|2037.5|2031.5|2030.1|2024.1|35
1659519600000|2022-08-03 09:40:00|2030.1|2024.1|2029.6|2023.6|2030.4|2024.4|2028.1|2022.1|21
1659519900000|2022-08-03 09:45:00|2029.4|2023.4|2032.1|2026.1|2032.6|2026.6|2029.4|2023.4|36
1659520200000|2022-08-03 09:50:00|2031.9|2025.9|2030.1|2024.1|2031.9|2025.9|2028.4|2022.4|30
1659520500000|2022-08-03 09:55:00|2030.4|2024.4|2036.1|2030.1|2036.4|2030.4|2030.4|2024.4|45
1659520800000|2022-08-03 10:00:00|2035.9|2029.9|2037.1|2031.1|2037.4|2031.4|2033.4|2027.4|34
1659521100000|2022-08-03 10:05:00|2038.4|2032.4|2035.1|2029.1|2040.4|2034.4|2035.1|2029.1|44
1659521400000|2022-08-03 10:10:00|2035.4|2029.4|2038.9|2032.9|2039.1|2033.1|2035.4|2029.4|33
1659521700000|2022-08-03 10:15:00|2039.1|2033.1|2037.6|2031.6|2039.6|2033.6|2037.4|2031.4|23
1659522000000|2022-08-03 10:20:00|2037.9|2031.9|2036.9|2030.9|2037.9|2031.9|2035.6|2029.6|17
1659522300000|2022-08-03 10:25:00|2037.1|2031.1|2036.6|2030.6|2042.1|2036.1|2036.6|2030.6|61
1659522600000|2022-08-03 10:30:00|2036.9|2030.9|2036.1|2030.1|2037.6|2031.6|2036.1|2030.1|13
1659522900000|2022-08-03 10:35:00|2035.9|2029.9|2036.4|2030.4|2037.1|2031.1|2035.4|2029.4|21
1659523200000|2022-08-03 10:40:00|2036.6|2030.6|2035.6|2029.6|2037.4|2031.4|2035.6|2029.6|30
1659523500000|2022-08-03 10:45:00|2035.4|2029.4|2036.9|2030.9|2037.1|2031.1|2035.4|2029.4|45
1659523800000|2022-08-03 10:50:00|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|11
1659524100000|2022-08-03 10:55:00|2036.4|2030.4|2036.6|2030.6|2036.6|2030.6|2035.6|2029.6|18
1659524400000|2022-08-03 11:00:00|2036.9|2030.9|2038.6|2032.6|2040.9|2034.9|2036.9|2030.9|45
1659524700000|2022-08-03 11:05:00|2038.4|2032.4|2044.9|2038.9|2044.9|2038.9|2038.4|2032.4|68
1659525000000|2022-08-03 11:10:00|2044.6|2038.6|2038.6|2032.6|2044.6|2038.6|2038.6|2032.6|56
1659525300000|2022-08-03 11:15:00|2038.9|2032.9|2036.4|2030.4|2040.1|2034.1|2036.1|2030.1|38
1659525600000|2022-08-03 11:20:00|2036.1|2030.1|2036.6|2030.6|2036.9|2030.9|2035.4|2029.4|25
1659525900000|2022-08-03 11:25:00|2036.4|2030.4|2034.1|2028.1|2037.1|2031.1|2033.1|2027.1|31
1659526200000|2022-08-03 11:30:00|2034.4|2028.4|2030.4|2024.4|2034.6|2028.6|2029.6|2023.6|39
1659526500000|2022-08-03 11:35:00|2030.6|2024.6|2031.9|2025.9|2033.1|2027.1|2030.6|2024.6|48
1659526800000|2022-08-03 11:40:00|2031.6|2025.6|2030.4|2024.4|2031.9|2025.9|2029.6|2023.6|16
1659527100000|2022-08-03 11:45:00|2030.1|2024.1|2020.9|2014.9|2030.1|2024.1|2020.6|2014.6|68
1659527400000|2022-08-03 11:50:00|2020.6|2014.6|2028.1|2022.1|2028.9|2022.9|2020.6|2014.6|50
1659527700000|2022-08-03 11:55:00|2027.9|2021.9|2026.9|2020.9|2029.1|2023.1|2026.9|2020.9|42
1659528000000|2022-08-03 12:00:00|2027.1|2021.1|2028.4|2022.4|2030.1|2024.1|2026.9|2020.9|60
1659528300000|2022-08-03 12:05:00|2028.1|2022.1|2028.4|2022.4|2029.1|2023.1|2026.4|2020.4|54
1659528600000|2022-08-03 12:10:00|2028.6|2022.6|2031.1|2025.1|2031.1|2025.1|2028.6|2022.6|19
1659528900000|2022-08-03 12:15:00|2031.4|2025.4|2034.6|2028.6|2036.1|2030.1|2029.9|2023.9|30
1659529200000|2022-08-03 12:20:00|2034.4|2028.4|2032.4|2026.4|2034.4|2028.4|2032.4|2026.4|53
1659529500000|2022-08-03 12:25:00|2032.1|2026.1|2033.4|2027.4|2034.1|2028.1|2031.4|2025.4|35
1659529800000|2022-08-03 12:30:00|2033.6|2027.6|2033.9|2027.9|2035.4|2029.4|2032.1|2026.1|32
1659530100000|2022-08-03 12:35:00|2033.6|2027.6|2028.9|2022.9|2033.9|2027.9|2028.9|2022.9|44
1659530400000|2022-08-03 12:40:00|2028.6|2022.6|2029.9|2023.9|2030.9|2024.9|2028.4|2022.4|23
1659530700000|2022-08-03 12:45:00|2030.1|2024.1|2029.6|2023.6|2030.9|2024.9|2028.6|2022.6|27
1659531000000|2022-08-03 12:50:00|2029.4|2023.4|2031.6|2025.6|2032.4|2026.4|2028.1|2022.1|41
1659531300000|2022-08-03 12:55:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2030.4|2024.4|30
1659531600000|2022-08-03 13:00:00|2032.4|2026.4|2037.1|2031.1|2041.6|2035.6|2031.9|2025.9|163
1659531900000|2022-08-03 13:05:00|2036.6|2030.6|2036.4|2030.4|2037.4|2031.4|2035.1|2029.1|84
1659532200000|2022-08-03 13:10:00|2036.1|2030.1|2035.1|2029.1|2036.6|2030.6|2032.6|2026.6|84
1659532500000|2022-08-03 13:15:00|2034.9|2028.9|2032.9|2026.9|2034.9|2028.9|2032.4|2026.4|64
1659532800000|2022-08-03 13:20:00|2033.1|2027.1|2032.1|2026.1|2034.9|2028.9|2032.1|2026.1|27
1659533100000|2022-08-03 13:25:00|2031.9|2025.9|2035.1|2029.1|2035.6|2029.6|2031.6|2025.6|55
1659533400000|2022-08-03 13:30:00|2034.9|2028.9|2035.9|2029.9|2037.1|2031.1|2034.4|2028.4|66
1659533700000|2022-08-03 13:35:00|2036.1|2030.1|2035.6|2029.6|2038.6|2032.6|2035.4|2029.4|113
1659534000000|2022-08-03 13:40:00|2035.9|2029.9|2037.4|2031.4|2037.6|2031.6|2035.6|2029.6|55
1659534300000|2022-08-03 13:45:00|2037.6|2031.6|2035.9|2029.9|2038.4|2032.4|2034.6|2028.6|44
1659534600000|2022-08-03 13:50:00|2036.1|2030.1|2034.6|2028.6|2037.9|2031.9|2034.6|2028.6|41
1659534900000|2022-08-03 13:55:00|2034.4|2028.4|2033.6|2027.6|2036.1|2030.1|2033.6|2027.6|47
1659535200000|2022-08-03 14:00:00|2033.1|2027.1|2034.4|2028.4|2034.4|2028.4|2029.1|2023.1|112
1659535500000|2022-08-03 14:05:00|2034.1|2028.1|2033.6|2027.6|2036.1|2030.1|2033.4|2027.4|100
1659535800000|2022-08-03 14:10:00|2033.4|2027.4|2032.6|2026.6|2037.1|2031.1|2032.1|2026.1|55
1659536100000|2022-08-03 14:15:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2028.9|2022.9|45
1659536400000|2022-08-03 14:20:00|2030.4|2024.4|2030.6|2024.6|2032.4|2026.4|2029.6|2023.6|77
1659536700000|2022-08-03 14:25:00|2030.4|2024.4|2030.4|2024.4|2031.6|2025.6|2028.6|2022.6|31
1659537000000|2022-08-03 14:30:00|2030.1|2024.1|2031.1|2025.1|2032.1|2026.1|2029.4|2023.4|60
1659537300000|2022-08-03 14:35:00|2030.9|2024.9|2030.6|2024.6|2033.6|2027.6|2029.9|2023.9|84
1659537600000|2022-08-03 14:40:00|2030.4|2024.4|2027.4|2021.4|2030.4|2024.4|2024.4|2018.4|48
1659537900000|2022-08-03 14:45:00|2027.1|2021.1|2026.4|2020.4|2029.6|2023.6|2024.9|2018.9|41
1659538200000|2022-08-03 14:50:00|2026.6|2020.6|2021.1|2015.1|2026.6|2020.6|2020.6|2014.6|38
1659538500000|2022-08-03 14:55:00|2020.9|2014.9|2026.1|2020.1|2027.3|2021.3|2020.6|2014.6|60
1659538800000|2022-08-03 15:00:00|2025.1|2019.1|2024.1|2018.1|2025.4|2019.4|2022.4|2016.4|92
1659539100000|2022-08-03 15:05:00|2024.4|2018.4|2025.9|2019.9|2030.4|2024.4|2024.1|2018.1|98
1659539400000|2022-08-03 15:10:00|2025.6|2019.6|2028.6|2022.6|2035|2029|2025.6|2019.6|85
1659539700000|2022-08-03 15:15:00|2028.9|2022.9|2025.8|2019.8|2031.4|2025.4|2024.5|2018.5|186
1659540000000|2022-08-03 15:20:00|2025.5|2019.5|2024.6|2018.6|2025.5|2019.5|2023.4|2017.4|68
1659540300000|2022-08-03 15:25:00|2024.4|2018.4|2023.1|2017.1|2024.9|2018.9|2023.1|2017.1|27
1659540600000|2022-08-03 15:30:00|2023.4|2017.4|2023.9|2017.9|2023.9|2017.9|2022.1|2016.1|122
1659540900000|2022-08-03 15:35:00|2024.4|2018.4|2023.6|2017.6|2024.4|2018.4|2022.6|2016.6|63
1659541200000|2022-08-03 15:40:00|2023.4|2017.4|2020.6|2014.6|2023.4|2017.4|2019.9|2013.9|59
1659541500000|2022-08-03 15:45:00|2020.4|2014.4|2022.1|2016.1|2022.1|2016.1|2018.9|2012.9|24
1659541800000|2022-08-03 15:50:00|2021.9|2015.9|2025.4|2019.4|2025.6|2019.6|2021.9|2015.9|33
1659542100000|2022-08-03 15:55:00|2025.6|2019.6|2025.1|2019.1|2027.4|2021.4|2023.6|2017.6|46
1659542400000|2022-08-03 16:00:00|2025.6|2019.6|2026.1|2020.1|2026.4|2020.4|2024.6|2018.6|52
1659542700000|2022-08-03 16:05:00|2026.4|2020.4|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|15
1659543000000|2022-08-03 16:10:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2026.4|2020.4|31
1659543300000|2022-08-03 16:15:00|2026.4|2020.4|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|15
1659543600000|2022-08-03 16:20:00|2026.1|2020.1|2025.9|2019.9|2027.1|2021.1|2025.9|2019.9|43
1659543900000|2022-08-03 16:25:00|2025.6|2019.6|2024.1|2018.1|2026.1|2020.1|2024.1|2018.1|12
1659544200000|2022-08-03 16:30:00|2023.6|2017.6|2023.4|2017.4|2023.9|2017.9|2022.6|2016.6|38
1659544500000|2022-08-03 16:35:00|2023.9|2017.9|2022.4|2016.4|2023.9|2017.9|2020.1|2014.1|44
1659544800000|2022-08-03 16:40:00|2022.6|2016.6|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|40
1659545100000|2022-08-03 16:45:00|2022.4|2016.4|2022.6|2016.6|2023.4|2017.4|2021.6|2015.6|68
1659545400000|2022-08-03 16:50:00|2022.9|2016.9|2021.6|2015.6|2022.9|2016.9|2021.4|2015.4|13
1659545700000|2022-08-03 16:55:00|2021.8|2015.8|2022.8|2016.8|2022.8|2016.8|2021.5|2015.5|22
1659571200000|2022-08-04 00:00:00|2018.1|2012.1|2021.1|2015.1|2021.3|2015.3|2018.1|2012.1|8
1659571500000|2022-08-04 00:05:00|2021.3|2015.3|2022.8|2016.8|2023.4|2017.4|2021.3|2015.3|37
1659571800000|2022-08-04 00:10:00|2023|2017|2023|2017|2023|2017|2022.8|2016.8|7
1659572100000|2022-08-04 00:15:00|2023.3|2017.3|2027.6|2021.6|2029.4|2023.4|2023.3|2017.3|24
1659572400000|2022-08-04 00:20:00|2027.9|2021.9|2025.8|2019.8|2028.1|2022.1|2025.8|2019.8|10
1659573000000|2022-08-04 00:30:00|2026|2020|2026.3|2020.3|2026.8|2020.8|2026|2020|6
1659573600000|2022-08-04 00:40:00|2026.5|2020.5|2026.5|2020.5|2026.8|2020.8|2026.3|2020.3|6
1659573900000|2022-08-04 00:45:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026|2020|5
1659574200000|2022-08-04 00:50:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.3|2020.3|3
1659574800000|2022-08-04 01:00:00|2026.3|2020.3|2026.5|2020.5|2027.5|2021.5|2025|2019|17
1659575100000|2022-08-04 01:05:00|2026.8|2020.8|2025.8|2019.8|2027|2021|2025|2019|54
1659575400000|2022-08-04 01:10:00|2025.3|2019.3|2024.3|2018.3|2025.3|2019.3|2023.8|2017.8|43
1659575700000|2022-08-04 01:15:00|2024.5|2018.5|2024.8|2018.8|2025|2019|2024.5|2018.5|22
1659576000000|2022-08-04 01:20:00|2024.5|2018.5|2024|2018|2024.5|2018.5|2023.5|2017.5|24
1659576300000|2022-08-04 01:25:00|2024.3|2018.3|2025|2019|2025|2019|2024.3|2018.3|12
1659576600000|2022-08-04 01:30:00|2024.8|2018.8|2024.8|2018.8|2025|2019|2024.3|2018.3|37
1659576900000|2022-08-04 01:35:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1659577200000|2022-08-04 01:40:00|2024.8|2018.8|2025.3|2019.3|2025.3|2019.3|2024.8|2018.8|19
1659577500000|2022-08-04 01:45:00|2025.5|2019.5|2026.8|2020.8|2028.5|2022.5|2025.5|2019.5|41
1659577800000|2022-08-04 01:50:00|2026.5|2020.5|2026|2020|2026.8|2020.8|2025.3|2019.3|44
1659578100000|2022-08-04 01:55:00|2025.5|2019.5|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|51
1659578400000|2022-08-04 02:00:00|2026.8|2020.8|2026.5|2020.5|2028|2022|2026.1|2020.1|53
1659578700000|2022-08-04 02:05:00|2026.3|2020.3|2026.5|2020.5|2026.8|2020.8|2026.3|2020.3|12
1659579000000|2022-08-04 02:10:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2025|2019|20
1659579300000|2022-08-04 02:15:00|2024.8|2018.8|2023.5|2017.5|2024.8|2018.8|2023.5|2017.5|2
1659579600000|2022-08-04 02:20:00|2023.3|2017.3|2022.5|2016.5|2023.3|2017.3|2022.3|2016.3|4
1659579900000|2022-08-04 02:25:00|2023|2017|2023|2017|2023|2017|2023|2017|1
1659580200000|2022-08-04 02:30:00|2024.8|2018.8|2023.8|2017.8|2025|2019|2023.8|2017.8|26
1659580500000|2022-08-04 02:35:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022|2016|27
1659580800000|2022-08-04 02:40:00|2022.3|2016.3|2021.8|2015.8|2022.5|2016.5|2021.3|2015.3|27
1659581100000|2022-08-04 02:45:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|3
1659581400000|2022-08-04 02:50:00|2021|2015|2021|2015|2021|2015|2019.3|2013.3|20
1659581700000|2022-08-04 02:55:00|2021.3|2015.3|2022|2016|2022|2016|2021|2015|24
1659582000000|2022-08-04 03:00:00|2021.8|2015.8|2021.5|2015.5|2022|2016|2021.5|2015.5|13
1659582300000|2022-08-04 03:05:00|2021.3|2015.3|2021.8|2015.8|2021.8|2015.8|2021|2015|15
1659582600000|2022-08-04 03:10:00|2021.5|2015.5|2020|2014|2021.8|2015.8|2020|2014|16
1659582900000|2022-08-04 03:15:00|2020.3|2014.3|2019.8|2013.8|2020.3|2014.3|2019.5|2013.5|41
1659583200000|2022-08-04 03:20:00|2019.5|2013.5|2019.5|2013.5|2019.8|2013.8|2019|2013|13
1659583500000|2022-08-04 03:25:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2019.3|2013.3|5
1659583800000|2022-08-04 03:30:00|2019|2013|2019|2013|2019.3|2013.3|2019|2013|3
1659584100000|2022-08-04 03:35:00|2018.8|2012.8|2019|2013|2019|2013|2018.5|2012.5|4
1659584400000|2022-08-04 03:40:00|2018.8|2012.8|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|15
1659584700000|2022-08-04 03:45:00|2019.3|2013.3|2020.8|2014.8|2020.8|2014.8|2019.3|2013.3|5
1659585000000|2022-08-04 03:50:00|2020.5|2014.5|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|6
1659585300000|2022-08-04 03:55:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2022|2016|8
1659585600000|2022-08-04 04:00:00|2022.5|2016.5|2022.5|2016.5|2023.5|2017.5|2022.3|2016.3|11
1659587100000|2022-08-04 04:25:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1659587400000|2022-08-04 04:30:00|2022|2016|2018.5|2012.5|2022.3|2016.3|2018.5|2012.5|10
1659588000000|2022-08-04 04:40:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1659588900000|2022-08-04 04:55:00|2018.5|2012.5|2018.8|2012.8|2018.8|2012.8|2018.5|2012.5|6
1659589200000|2022-08-04 05:00:00|2018.5|2012.5|2018|2012|2018.5|2012.5|2018|2012|15
1659589500000|2022-08-04 05:05:00|2018.3|2012.3|2017.5|2011.5|2018.5|2012.5|2017.3|2011.3|15
1659589800000|2022-08-04 05:10:00|2017.3|2011.3|2016.5|2010.5|2017.3|2011.3|2016|2010|18
1659590100000|2022-08-04 05:15:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016|2010|5
1659590400000|2022-08-04 05:20:00|2016.5|2010.5|2018.5|2012.5|2018.5|2012.5|2016.5|2010.5|3
1659590700000|2022-08-04 05:25:00|2019.3|2013.3|2018.8|2012.8|2020.1|2014.1|2018.8|2012.8|17
1659591000000|2022-08-04 05:30:00|2019|2013|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|43
1659591300000|2022-08-04 05:35:00|2019.5|2013.5|2018.5|2012.5|2019.8|2013.8|2018.5|2012.5|20
1659591600000|2022-08-04 05:40:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|4
1659591900000|2022-08-04 05:45:00|2019.3|2013.3|2021.3|2015.3|2021.5|2015.5|2019.3|2013.3|7
1659592200000|2022-08-04 05:50:00|2021|2015|2021.8|2015.8|2022|2016|2020.5|2014.5|11
1659592500000|2022-08-04 05:55:00|2021.5|2015.5|2021|2015|2021.5|2015.5|2020|2014|4
1659592800000|2022-08-04 06:00:00|2021.3|2015.3|2019.3|2013.3|2021.3|2015.3|2019.1|2013.1|12
1659593100000|2022-08-04 06:05:00|2019|2013|2019.5|2013.5|2019.5|2013.5|2018|2012|4
1659593400000|2022-08-04 06:10:00|2020.5|2014.5|2022|2016|2022.3|2016.3|2018.3|2012.3|18
1659593700000|2022-08-04 06:15:00|2021.8|2015.8|2019.8|2013.8|2021.8|2015.8|2019.5|2013.5|8
1659594000000|2022-08-04 06:20:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1659594600000|2022-08-04 06:30:00|2020.3|2014.3|2018.8|2012.8|2020.5|2014.5|2018.5|2012.5|5
1659594900000|2022-08-04 06:35:00|2018.5|2012.5|2016.8|2010.8|2018.5|2012.5|2016.3|2010.3|16
1659595200000|2022-08-04 06:40:00|2016.5|2010.5|2014.8|2008.8|2016.5|2010.5|2011.8|2005.8|24
1659595500000|2022-08-04 06:45:00|2015|2009|2013.3|2007.3|2015.8|2009.8|2013.3|2007.3|14
1659595800000|2022-08-04 06:50:00|2013.5|2007.5|2011.8|2005.8|2013.5|2007.5|2011.5|2005.5|11
1659596100000|2022-08-04 06:55:00|2011.9|2005.9|2009.4|2003.4|2011.9|2005.9|2007.6|2001.6|30
1659596400000|2022-08-04 07:00:00|2008.9|2002.9|2006.9|2000.9|2009.1|2003.1|2004.1|1998.1|44
1659596700000|2022-08-04 07:05:00|2006.6|2000.6|2013.1|2007.1|2014.1|2008.1|2006.6|2000.6|58
1659597000000|2022-08-04 07:10:00|2012.9|2006.9|2009.4|2003.4|2013.9|2007.9|2009.1|2003.1|50
1659597300000|2022-08-04 07:15:00|2009.6|2003.6|2008.9|2002.9|2011.6|2005.6|2008.5|2002.5|44
1659597600000|2022-08-04 07:20:00|2008.8|2002.8|2010.6|2004.6|2010.6|2004.6|2008.6|2002.6|23
1659597900000|2022-08-04 07:25:00|2011.6|2005.6|2012.9|2006.9|2013.5|2007.5|2011.6|2005.6|24
1659598200000|2022-08-04 07:30:00|2012.6|2006.6|2015.6|2009.6|2017.1|2011.1|2012.6|2006.6|59
1659598500000|2022-08-04 07:35:00|2015.9|2009.9|2014.6|2008.6|2017.4|2011.4|2014.6|2008.6|14
1659598800000|2022-08-04 07:40:00|2014.4|2008.4|2013.4|2007.4|2014.4|2008.4|2012.6|2006.6|9
1659599100000|2022-08-04 07:45:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.9|2006.9|6
1659599400000|2022-08-04 07:50:00|2013.1|2007.1|2014.4|2008.4|2014.6|2008.6|2013.1|2007.1|8
1659599700000|2022-08-04 07:55:00|2014.6|2008.6|2017.6|2011.6|2017.9|2011.9|2014.6|2008.6|47
1659600000000|2022-08-04 08:00:00|2017.4|2011.4|2013.6|2007.6|2018.9|2012.9|2013.4|2007.4|67
1659600300000|2022-08-04 08:05:00|2013.9|2007.9|2013.4|2007.4|2014.1|2008.1|2013.4|2007.4|32
1659600600000|2022-08-04 08:10:00|2013.1|2007.1|2012.9|2006.9|2014.9|2008.9|2012.6|2006.6|21
1659600900000|2022-08-04 08:15:00|2013.1|2007.1|2013.4|2007.4|2014.4|2008.4|2013.1|2007.1|13
1659601200000|2022-08-04 08:20:00|2013.1|2007.1|2009.4|2003.4|2013.6|2007.6|2009.1|2003.1|22
1659601500000|2022-08-04 08:25:00|2009.1|2003.1|2007.6|2001.6|2009.6|2003.6|2007.4|2001.4|40
1659601800000|2022-08-04 08:30:00|2007.4|2001.4|2005.4|1999.4|2007.6|2001.6|2004.1|1998.1|42
1659602100000|2022-08-04 08:35:00|2005.6|1999.6|2008.4|2002.4|2008.4|2002.4|2005.6|1999.6|17
1659602400000|2022-08-04 08:40:00|2008.1|2002.1|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|8
1659602700000|2022-08-04 08:45:00|2009.4|2003.4|2008.1|2002.1|2010.9|2004.9|2007.9|2001.9|30
1659603000000|2022-08-04 08:50:00|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|2007.1|2001.1|24
1659603300000|2022-08-04 08:55:00|2007.6|2001.6|2007.1|2001.1|2007.9|2001.9|2007.1|2001.1|39
1659603600000|2022-08-04 09:00:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|18
1659603900000|2022-08-04 09:05:00|2007.1|2001.1|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|9
1659604200000|2022-08-04 09:10:00|2006.4|2000.4|2005.1|1999.1|2006.4|2000.4|2004.9|1998.9|15
1659604500000|2022-08-04 09:15:00|2004.9|1998.9|2006.4|2000.4|2006.9|2000.9|2004.9|1998.9|16
1659604800000|2022-08-04 09:20:00|2006.6|2000.6|2009.4|2003.4|2009.9|2003.9|2006.6|2000.6|15
1659605100000|2022-08-04 09:25:00|2009.1|2003.1|2009.4|2003.4|2009.9|2003.9|2009.1|2003.1|11
1659605400000|2022-08-04 09:30:00|2008.9|2002.9|2010.1|2004.1|2010.6|2004.6|2007.9|2001.9|24
1659605700000|2022-08-04 09:35:00|2010.4|2004.4|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|14
1659606000000|2022-08-04 09:40:00|2010.4|2004.4|2008.1|2002.1|2010.4|2004.4|2007.6|2001.6|20
1659606300000|2022-08-04 09:45:00|2007.9|2001.9|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|16
1659606600000|2022-08-04 09:50:00|2009.6|2003.6|2011.1|2005.1|2011.1|2005.1|2009.6|2003.6|16
1659606900000|2022-08-04 09:55:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|16
1659607200000|2022-08-04 10:00:00|2011.6|2005.6|2016.9|2010.9|2017.4|2011.4|2011.6|2005.6|27
1659607500000|2022-08-04 10:05:00|2017.1|2011.1|2015.1|2009.1|2017.4|2011.4|2013.6|2007.6|16
1659607800000|2022-08-04 10:10:00|2015.4|2009.4|2016.4|2010.4|2017.5|2011.5|2015.4|2009.4|27
1659608100000|2022-08-04 10:15:00|2016.6|2010.6|2016.4|2010.4|2017.6|2011.6|2015.9|2009.9|25
1659608400000|2022-08-04 10:20:00|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|37
1659608700000|2022-08-04 10:25:00|2016.9|2010.9|2020.4|2014.4|2020.8|2014.8|2016.9|2010.9|15
1659609000000|2022-08-04 10:30:00|2020.6|2014.6|2022.9|2016.9|2022.9|2016.9|2020.6|2014.6|20
1659609300000|2022-08-04 10:35:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2022.1|2016.1|5
1659609600000|2022-08-04 10:40:00|2021.6|2015.6|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|5
1659609900000|2022-08-04 10:45:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2020.9|2014.9|10
1659610200000|2022-08-04 10:50:00|2021.1|2015.1|2019.4|2013.4|2021.1|2015.1|2019.4|2013.4|13
1659610500000|2022-08-04 10:55:00|2018.9|2012.9|2021.6|2015.6|2022.1|2016.1|2018.6|2012.6|34
1659610800000|2022-08-04 11:00:00|2021.1|2015.1|2021.9|2015.9|2022.1|2016.1|2020.4|2014.4|20
1659611100000|2022-08-04 11:05:00|2020.6|2014.6|2018.9|2012.9|2020.6|2014.6|2018.1|2012.1|27
1659611400000|2022-08-04 11:10:00|2019.1|2013.1|2021.6|2015.6|2022.1|2016.1|2018.9|2012.9|40
1659611700000|2022-08-04 11:15:00|2021.9|2015.9|2021.6|2015.6|2022.1|2016.1|2021.4|2015.4|23
1659612000000|2022-08-04 11:20:00|2021.9|2015.9|2021.1|2015.1|2022.4|2016.4|2020.9|2014.9|29
1659612300000|2022-08-04 11:25:00|2020.9|2014.9|2017.4|2011.4|2020.9|2014.9|2017.4|2011.4|20
1659612600000|2022-08-04 11:30:00|2017.1|2011.1|2020.1|2014.1|2020.6|2014.6|2016.6|2010.6|74
1659612900000|2022-08-04 11:35:00|2019.6|2013.6|2016.5|2010.5|2020.9|2014.9|2014.1|2008.1|40
1659613200000|2022-08-04 11:40:00|2016.6|2010.6|2019.6|2013.6|2020|2014|2016.6|2010.6|10
1659613500000|2022-08-04 11:45:00|2019.1|2013.1|2021.4|2015.4|2021.6|2015.6|2018.1|2012.1|27
1659613800000|2022-08-04 11:50:00|2021.1|2015.1|2023.6|2017.6|2025.6|2019.6|2021.1|2015.1|38
1659614100000|2022-08-04 11:55:00|2023.9|2017.9|2024.1|2018.1|2028.1|2022.1|2023.9|2017.9|64
1659614400000|2022-08-04 12:00:00|2024.4|2018.4|2025.6|2019.6|2026.4|2020.4|2022.9|2016.9|56
1659614700000|2022-08-04 12:05:00|2025.9|2019.9|2023.6|2017.6|2025.9|2019.9|2022.6|2016.6|20
1659615000000|2022-08-04 12:10:00|2023.9|2017.9|2028.6|2022.6|2028.6|2022.6|2023.9|2017.9|19
1659615300000|2022-08-04 12:15:00|2029.1|2023.1|2029.1|2023.1|2030.9|2024.9|2027.4|2021.4|85
1659615600000|2022-08-04 12:20:00|2028.9|2022.9|2023.8|2017.8|2028.9|2022.9|2022.1|2016.1|71
1659615900000|2022-08-04 12:25:00|2023.6|2017.6|2022.4|2016.4|2023.9|2017.9|2021.4|2015.4|70
1659616200000|2022-08-04 12:30:00|2022.1|2016.1|2023.1|2017.1|2024.4|2018.4|2021.9|2015.9|74
1659616500000|2022-08-04 12:35:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2022.9|2016.9|43
1659616800000|2022-08-04 12:40:00|2024.4|2018.4|2023.1|2017.1|2024.4|2018.4|2022.9|2016.9|29
1659617100000|2022-08-04 12:45:00|2022.9|2016.9|2024.1|2018.1|2024.4|2018.4|2020.9|2014.9|28
1659617400000|2022-08-04 12:50:00|2024.4|2018.4|2024.9|2018.9|2025.6|2019.6|2023.6|2017.6|30
1659617700000|2022-08-04 12:55:00|2024.6|2018.6|2021.9|2015.9|2024.9|2018.9|2020.6|2014.6|53
1659618000000|2022-08-04 13:00:00|2021.6|2015.6|2022.4|2016.4|2025.1|2019.1|2019.9|2013.9|119
1659618300000|2022-08-04 13:05:00|2022.6|2016.6|2020.9|2014.9|2024.1|2018.1|2019.9|2013.9|66
1659618600000|2022-08-04 13:10:00|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2019.1|2013.1|44
1659618900000|2022-08-04 13:15:00|2019.9|2013.9|2017.9|2011.9|2020.1|2014.1|2015.9|2009.9|65
1659619200000|2022-08-04 13:20:00|2018.1|2012.1|2017.1|2011.1|2020.1|2014.1|2017.1|2011.1|47
1659619500000|2022-08-04 13:25:00|2017.4|2011.4|2017.4|2011.4|2018.4|2012.4|2016.4|2010.4|59
1659619800000|2022-08-04 13:30:00|2017.6|2011.6|2015.6|2009.6|2018.9|2012.9|2015.4|2009.4|69
1659620100000|2022-08-04 13:35:00|2015.9|2009.9|2017.1|2011.1|2019.4|2013.4|2015.4|2009.4|44
1659620400000|2022-08-04 13:40:00|2016.9|2010.9|2020.1|2014.1|2020.9|2014.9|2016.9|2010.9|50
1659620700000|2022-08-04 13:45:00|2019.9|2013.9|2020.4|2014.4|2021.9|2015.9|2018.9|2012.9|62
1659621000000|2022-08-04 13:50:00|2020.6|2014.6|2020.6|2014.6|2022.1|2016.1|2019.9|2013.9|112
1659621300000|2022-08-04 13:55:00|2020.9|2014.9|2024.9|2018.9|2024.9|2018.9|2020.6|2014.6|69
1659621600000|2022-08-04 14:00:00|2024.6|2018.6|2032.4|2026.4|2032.8|2026.8|2023.9|2017.9|129
1659621900000|2022-08-04 14:05:00|2032.1|2026.1|2036.6|2030.6|2043.6|2037.6|2032.1|2026.1|149
1659622200000|2022-08-04 14:10:00|2036.4|2030.4|2036.9|2030.9|2039.9|2033.9|2035.6|2029.6|88
1659622500000|2022-08-04 14:15:00|2036.6|2030.6|2037.4|2031.4|2038.6|2032.6|2034.9|2028.9|70
1659622800000|2022-08-04 14:20:00|2037.6|2031.6|2041.1|2035.1|2041.1|2035.1|2034.6|2028.6|99
1659623100000|2022-08-04 14:25:00|2041.4|2035.4|2046.6|2040.6|2049.6|2043.6|2040.6|2034.6|126
1659623400000|2022-08-04 14:30:00|2046.4|2040.4|2043.9|2037.9|2047.9|2041.9|2042.4|2036.4|143
1659623700000|2022-08-04 14:35:00|2044.1|2038.1|2041.6|2035.6|2046.1|2040.1|2040.9|2034.9|86
1659624000000|2022-08-04 14:40:00|2040.6|2034.6|2036.4|2030.4|2042.6|2036.6|2036.4|2030.4|164
1659624300000|2022-08-04 14:45:00|2036.6|2030.6|2038.9|2032.9|2039.6|2033.6|2036.6|2030.6|58
1659624600000|2022-08-04 14:50:00|2039.1|2033.1|2044.9|2038.9|2045.1|2039.1|2037.4|2031.4|89
1659624900000|2022-08-04 14:55:00|2045.1|2039.1|2048.1|2042.1|2050.4|2044.4|2045.1|2039.1|112
1659625200000|2022-08-04 15:00:00|2047.9|2041.9|2051.6|2045.6|2052.4|2046.4|2047.9|2041.9|45
1659625500000|2022-08-04 15:05:00|2050.9|2044.9|2049.1|2043.1|2050.9|2044.9|2046.1|2040.1|69
1659625800000|2022-08-04 15:10:00|2048.9|2042.9|2045.1|2039.1|2052.9|2046.9|2044.6|2038.6|100
1659626100000|2022-08-04 15:15:00|2044.9|2038.9|2049.4|2043.4|2051.6|2045.6|2043.1|2037.1|67
1659626400000|2022-08-04 15:20:00|2049.6|2043.6|2048.9|2042.9|2051.4|2045.4|2048.6|2042.6|38
1659626700000|2022-08-04 15:25:00|2049.1|2043.1|2047.6|2041.6|2050.1|2044.1|2047.6|2041.6|23
1659627000000|2022-08-04 15:30:00|2047.9|2041.9|2048.1|2042.1|2050.1|2044.1|2046.6|2040.6|136
1659627300000|2022-08-04 15:35:00|2047.9|2041.9|2047.4|2041.4|2049.1|2043.1|2047.1|2041.1|90
1659627600000|2022-08-04 15:40:00|2047.6|2041.6|2040.9|2034.9|2047.9|2041.9|2038.4|2032.4|91
1659627900000|2022-08-04 15:45:00|2041.1|2035.1|2044.6|2038.6|2044.6|2038.6|2039.9|2033.9|30
1659628200000|2022-08-04 15:50:00|2045.6|2039.6|2049.1|2043.1|2049.6|2043.6|2045.6|2039.6|70
1659628500000|2022-08-04 15:55:00|2049.4|2043.4|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|24
1659628800000|2022-08-04 16:00:00|2049.6|2043.6|2047.6|2041.6|2049.9|2043.9|2047.4|2041.4|80
1659629100000|2022-08-04 16:05:00|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.4|2041.4|62
1659629400000|2022-08-04 16:10:00|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2045.6|2039.6|44
1659629700000|2022-08-04 16:15:00|2046.9|2040.9|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|55
1659630000000|2022-08-04 16:20:00|2046.6|2040.6|2047.1|2041.1|2047.4|2041.4|2046.4|2040.4|34
1659630300000|2022-08-04 16:25:00|2046.9|2040.9|2042.4|2036.4|2046.9|2040.9|2041.4|2035.4|19
1659630600000|2022-08-04 16:30:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2042.6|2036.6|10
1659630900000|2022-08-04 16:35:00|2043.1|2037.1|2047.9|2041.9|2047.9|2041.9|2043.1|2037.1|45
1659631200000|2022-08-04 16:40:00|2047.6|2041.6|2049.4|2043.4|2049.6|2043.6|2047.4|2041.4|80
1659631500000|2022-08-04 16:45:00|2049.1|2043.1|2048.9|2042.9|2049.6|2043.6|2048.9|2042.9|97
1659631800000|2022-08-04 16:50:00|2049.1|2043.1|2050.9|2044.9|2050.9|2044.9|2048.9|2042.9|28
1659632100000|2022-08-04 16:55:00|2051.1|2045.1|2051.1|2045.1|2051.3|2045.3|2050.5|2044.5|74
1659657600000|2022-08-05 00:00:00|2047.9|2041.9|2043.6|2037.6|2049.1|2043.1|2043.6|2037.6|12
1659657900000|2022-08-05 00:05:00|2045.1|2039.1|2047.9|2041.9|2047.9|2041.9|2045.1|2039.1|3
1659658200000|2022-08-05 00:10:00|2048|2042|2049.5|2043.5|2049.9|2043.9|2048|2042|5
1659658500000|2022-08-05 00:15:00|2049.8|2043.8|2049|2043|2049.8|2043.8|2049|2043|11
1659658800000|2022-08-05 00:20:00|2049.3|2043.3|2046.3|2040.3|2049.5|2043.5|2045.9|2039.9|26
1659659100000|2022-08-05 00:25:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1659660600000|2022-08-05 00:50:00|2045.8|2039.8|2044|2038|2045.8|2039.8|2044|2038|3
1659661200000|2022-08-05 01:00:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2044|2038|40
1659661500000|2022-08-05 01:05:00|2044.8|2038.8|2045|2039|2046.5|2040.5|2044.6|2038.6|33
1659661800000|2022-08-05 01:10:00|2044.8|2038.8|2044.5|2038.5|2044.8|2038.8|2043.3|2037.3|22
1659662100000|2022-08-05 01:15:00|2044.3|2038.3|2047.8|2041.8|2047.8|2041.8|2044.3|2038.3|34
1659662400000|2022-08-05 01:20:00|2047.5|2041.5|2046.3|2040.3|2048.8|2042.8|2046|2040|30
1659662700000|2022-08-05 01:25:00|2046.5|2040.5|2046.5|2040.5|2047.5|2041.5|2046.3|2040.3|69
1659663000000|2022-08-05 01:30:00|2046.3|2040.3|2045|2039|2046.5|2040.5|2044.8|2038.8|43
1659663300000|2022-08-05 01:35:00|2044.3|2038.3|2045|2039|2045.5|2039.5|2044|2038|35
1659663600000|2022-08-05 01:40:00|2045.3|2039.3|2043.8|2037.8|2046.8|2040.8|2043.8|2037.8|37
1659663900000|2022-08-05 01:45:00|2043.5|2037.5|2042.4|2036.4|2043.5|2037.5|2040|2034|52
1659664200000|2022-08-05 01:50:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|39
1659664500000|2022-08-05 01:55:00|2041.5|2035.5|2040.3|2034.3|2041.8|2035.8|2039.3|2033.3|29
1659664800000|2022-08-05 02:00:00|2040|2034|2041|2035|2041|2035|2039.3|2033.3|18
1659665100000|2022-08-05 02:05:00|2040.8|2034.8|2040.5|2034.5|2041.8|2035.8|2038.5|2032.5|22
1659665400000|2022-08-05 02:10:00|2040.8|2034.8|2040.8|2034.8|2041.5|2035.5|2039.9|2033.9|16
1659665700000|2022-08-05 02:15:00|2041|2035|2040.3|2034.3|2041|2035|2040.3|2034.3|10
1659666000000|2022-08-05 02:20:00|2040|2034|2040.5|2034.5|2040.8|2034.8|2040|2034|13
1659666300000|2022-08-05 02:25:00|2040.3|2034.3|2039.3|2033.3|2040.3|2034.3|2039.3|2033.3|6
1659666600000|2022-08-05 02:30:00|2039|2033|2041.3|2035.3|2042|2036|2039|2033|31
1659666900000|2022-08-05 02:35:00|2041.5|2035.5|2049.5|2043.5|2050.4|2044.4|2041.3|2035.3|64
1659667200000|2022-08-05 02:40:00|2049.8|2043.8|2051.8|2045.8|2054.3|2048.3|2049.8|2043.8|39
1659667500000|2022-08-05 02:45:00|2052|2046|2050.8|2044.8|2052.3|2046.3|2049.8|2043.8|27
1659667800000|2022-08-05 02:50:00|2051|2045|2049|2043|2051|2045|2048.8|2042.8|37
1659668100000|2022-08-05 02:55:00|2049.3|2043.3|2048.8|2042.8|2049.3|2043.3|2048.5|2042.5|17
1659668400000|2022-08-05 03:00:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2048.8|2042.8|22
1659668700000|2022-08-05 03:05:00|2050.3|2044.3|2050.3|2044.3|2050.5|2044.5|2050|2044|9
1659669000000|2022-08-05 03:10:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|7
1659669300000|2022-08-05 03:15:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|12
1659669600000|2022-08-05 03:20:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|3
1659669900000|2022-08-05 03:25:00|2050.5|2044.5|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|18
1659670200000|2022-08-05 03:30:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|11
1659670500000|2022-08-05 03:35:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|17
1659670800000|2022-08-05 03:40:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|3
1659671100000|2022-08-05 03:45:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|8
1659671400000|2022-08-05 03:50:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|4
1659675000000|2022-08-05 04:50:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1659675300000|2022-08-05 04:55:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1659675600000|2022-08-05 05:00:00|2051|2045|2050.8|2044.8|2051|2045|2050.8|2044.8|2
1659675900000|2022-08-05 05:05:00|2050.5|2044.5|2049.5|2043.5|2050.5|2044.5|2049.3|2043.3|8
1659676800000|2022-08-05 05:20:00|2049|2043|2049|2043|2049|2043|2048.8|2042.8|15
1659677100000|2022-08-05 05:25:00|2048.8|2042.8|2049|2043|2049|2043|2048.8|2042.8|8
1659677400000|2022-08-05 05:30:00|2048.8|2042.8|2049|2043|2049|2043|2048|2042|10
1659677700000|2022-08-05 05:35:00|2049.5|2043.5|2054.3|2048.3|2054.3|2048.3|2049.5|2043.5|16
1659678000000|2022-08-05 05:40:00|2054|2048|2056|2050|2056.5|2050.5|2053.8|2047.8|36
1659678300000|2022-08-05 05:45:00|2055.8|2049.8|2055.8|2049.8|2056.3|2050.3|2055.8|2049.8|19
1659678600000|2022-08-05 05:50:00|2055.5|2049.5|2054.5|2048.5|2055.5|2049.5|2054|2048|9
1659678900000|2022-08-05 05:55:00|2054.3|2048.3|2055|2049|2055.3|2049.3|2053|2047|12
1659679200000|2022-08-05 06:00:00|2055.3|2049.3|2054|2048|2055.5|2049.5|2053.5|2047.5|28
1659679500000|2022-08-05 06:05:00|2053.8|2047.8|2053.5|2047.5|2054.8|2048.8|2053.5|2047.5|23
1659679800000|2022-08-05 06:10:00|2052.8|2046.8|2054.8|2048.8|2055.3|2049.3|2052.3|2046.3|16
1659680100000|2022-08-05 06:15:00|2054.5|2048.5|2053.8|2047.8|2054.5|2048.5|2053.5|2047.5|24
1659680400000|2022-08-05 06:20:00|2053.5|2047.5|2056.3|2050.3|2056.3|2050.3|2052.8|2046.8|38
1659680700000|2022-08-05 06:25:00|2056|2050|2059.5|2053.5|2059.5|2053.5|2054.5|2048.5|25
1659681000000|2022-08-05 06:30:00|2058.8|2052.8|2056.3|2050.3|2059.3|2053.3|2056.3|2050.3|23
1659681300000|2022-08-05 06:35:00|2056.5|2050.5|2059|2053|2059.5|2053.5|2055.3|2049.3|37
1659681600000|2022-08-05 06:40:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1659681900000|2022-08-05 06:45:00|2058.3|2052.3|2057.3|2051.3|2059.5|2053.5|2057.3|2051.3|23
1659682200000|2022-08-05 06:50:00|2057.5|2051.5|2059.5|2053.5|2060.3|2054.3|2056.8|2050.8|29
1659682500000|2022-08-05 06:55:00|2058.8|2052.8|2056.4|2050.4|2058.8|2052.8|2056.1|2050.1|29
1659682800000|2022-08-05 07:00:00|2056.1|2050.1|2058.4|2052.4|2058.9|2052.9|2055.1|2049.1|39
1659683100000|2022-08-05 07:05:00|2058.6|2052.6|2062.1|2056.1|2062.1|2056.1|2058.1|2052.1|26
1659683400000|2022-08-05 07:10:00|2062.4|2056.4|2061.6|2055.6|2062.4|2056.4|2059.6|2053.6|22
1659683700000|2022-08-05 07:15:00|2061.4|2055.4|2061.6|2055.6|2061.9|2055.9|2059.4|2053.4|26
1659684000000|2022-08-05 07:20:00|2061.9|2055.9|2070.6|2064.6|2071.6|2065.6|2061.6|2055.6|33
1659684300000|2022-08-05 07:25:00|2070.4|2064.4|2066.4|2060.4|2070.4|2064.4|2065.4|2059.4|57
1659684600000|2022-08-05 07:30:00|2066.1|2060.1|2055.1|2049.1|2066.1|2060.1|2052.6|2046.6|70
1659684900000|2022-08-05 07:35:00|2054.6|2048.6|2051.1|2045.1|2054.6|2048.6|2051.1|2045.1|27
1659685200000|2022-08-05 07:40:00|2050.9|2044.9|2051.9|2045.9|2053.9|2047.9|2049.6|2043.6|28
1659685500000|2022-08-05 07:45:00|2052.1|2046.1|2052.4|2046.4|2053.9|2047.9|2052.1|2046.1|9
1659685800000|2022-08-05 07:50:00|2052.1|2046.1|2052.1|2046.1|2052.4|2046.4|2051.9|2045.9|15
1659686100000|2022-08-05 07:55:00|2051.9|2045.9|2050.9|2044.9|2053.9|2047.9|2050.6|2044.6|26
1659686400000|2022-08-05 08:00:00|2050.6|2044.6|2050.9|2044.9|2052.4|2046.4|2049.1|2043.1|51
1659686700000|2022-08-05 08:05:00|2051.1|2045.1|2050.9|2044.9|2052.4|2046.4|2050.4|2044.4|43
1659687000000|2022-08-05 08:10:00|2050.4|2044.4|2049.1|2043.1|2050.4|2044.4|2048.6|2042.6|22
1659687300000|2022-08-05 08:15:00|2048.9|2042.9|2046.6|2040.6|2049.1|2043.1|2046.1|2040.1|31
1659687600000|2022-08-05 08:20:00|2046.4|2040.4|2046.9|2040.9|2047.1|2041.1|2043.9|2037.9|32
1659687900000|2022-08-05 08:25:00|2047.1|2041.1|2047.4|2041.4|2047.6|2041.6|2046.4|2040.4|24
1659688200000|2022-08-05 08:30:00|2047.1|2041.1|2046.9|2040.9|2047.4|2041.4|2043.9|2037.9|40
1659688500000|2022-08-05 08:35:00|2046.4|2040.4|2047.4|2041.4|2048.1|2042.1|2044.6|2038.6|33
1659688800000|2022-08-05 08:40:00|2047.6|2041.6|2048.4|2042.4|2049.9|2043.9|2047.6|2041.6|30
1659689100000|2022-08-05 08:45:00|2048.6|2042.6|2048.1|2042.1|2048.6|2042.6|2047.4|2041.4|30
1659689400000|2022-08-05 08:50:00|2047.9|2041.9|2048.9|2042.9|2049.1|2043.1|2047.9|2041.9|17
1659689700000|2022-08-05 08:55:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|38
1659690000000|2022-08-05 09:00:00|2048.6|2042.6|2047.4|2041.4|2049.1|2043.1|2047.1|2041.1|25
1659690300000|2022-08-05 09:05:00|2047.1|2041.1|2043.9|2037.9|2047.1|2041.1|2043.9|2037.9|42
1659690600000|2022-08-05 09:10:00|2043.6|2037.6|2043.9|2037.9|2044.6|2038.6|2043.4|2037.4|28
1659690900000|2022-08-05 09:15:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2041.9|2035.9|33
1659691200000|2022-08-05 09:20:00|2043.6|2037.6|2043.1|2037.1|2043.9|2037.9|2042.4|2036.4|28
1659691500000|2022-08-05 09:25:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|13
1659691800000|2022-08-05 09:30:00|2043.4|2037.4|2041.6|2035.6|2043.4|2037.4|2041.4|2035.4|22
1659692100000|2022-08-05 09:35:00|2041.4|2035.4|2040.6|2034.6|2041.4|2035.4|2038.9|2032.9|24
1659692400000|2022-08-05 09:40:00|2040.4|2034.4|2043.9|2037.9|2044.9|2038.9|2040.4|2034.4|56
1659692700000|2022-08-05 09:45:00|2043.6|2037.6|2046.9|2040.9|2048.8|2042.8|2043.1|2037.1|64
1659693000000|2022-08-05 09:50:00|2047.1|2041.1|2045.4|2039.4|2047.1|2041.1|2045.1|2039.1|26
1659693300000|2022-08-05 09:55:00|2045.6|2039.6|2044.9|2038.9|2046.6|2040.6|2044.4|2038.4|22
1659693600000|2022-08-05 10:00:00|2044.6|2038.6|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|23
1659693900000|2022-08-05 10:05:00|2045.9|2039.9|2048.4|2042.4|2049.1|2043.1|2045.9|2039.9|28
1659694200000|2022-08-05 10:10:00|2048.1|2042.1|2044.4|2038.4|2048.4|2042.4|2044.4|2038.4|17
1659694500000|2022-08-05 10:15:00|2044.6|2038.6|2048.4|2042.4|2048.9|2042.9|2043.6|2037.6|49
1659694800000|2022-08-05 10:20:00|2048.9|2042.9|2048|2042|2052.1|2046.1|2048|2042|43
1659695100000|2022-08-05 10:25:00|2048.3|2042.3|2050.9|2044.9|2051.9|2045.9|2048.3|2042.3|51
1659695400000|2022-08-05 10:30:00|2051.1|2045.1|2050.4|2044.4|2051.4|2045.4|2050.4|2044.4|24
1659695700000|2022-08-05 10:35:00|2050.1|2044.1|2049.9|2043.9|2050.1|2044.1|2047.9|2041.9|38
1659696000000|2022-08-05 10:40:00|2050.1|2044.1|2049.4|2043.4|2050.1|2044.1|2048.9|2042.9|18
1659696300000|2022-08-05 10:45:00|2049.1|2043.1|2048.9|2042.9|2049.4|2043.4|2048.4|2042.4|34
1659696600000|2022-08-05 10:50:00|2049.1|2043.1|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|8
1659696900000|2022-08-05 10:55:00|2048.6|2042.6|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|16
1659697200000|2022-08-05 11:00:00|2048.6|2042.6|2048.4|2042.4|2049.4|2043.4|2048.4|2042.4|26
1659697500000|2022-08-05 11:05:00|2048.1|2042.1|2050.1|2044.1|2050.4|2044.4|2048.1|2042.1|24
1659697800000|2022-08-05 11:10:00|2049.9|2043.9|2048.6|2042.6|2049.9|2043.9|2048.6|2042.6|16
1659698100000|2022-08-05 11:15:00|2048.9|2042.9|2048.4|2042.4|2049.1|2043.1|2048.4|2042.4|13
1659698400000|2022-08-05 11:20:00|2048.6|2042.6|2044.4|2038.4|2048.9|2042.9|2044.4|2038.4|14
1659698700000|2022-08-05 11:25:00|2044.6|2038.6|2049.6|2043.6|2050.1|2044.1|2044.6|2038.6|42
1659699000000|2022-08-05 11:30:00|2050.1|2044.1|2061.4|2055.4|2061.5|2055.5|2050.1|2044.1|50
1659699300000|2022-08-05 11:35:00|2060.1|2054.1|2061.1|2055.1|2061.8|2055.8|2059.6|2053.6|37
1659699600000|2022-08-05 11:40:00|2061.4|2055.4|2065.9|2059.9|2066.1|2060.1|2060.4|2054.4|23
1659699900000|2022-08-05 11:45:00|2066.3|2060.3|2071.5|2065.5|2072.1|2066.1|2064.6|2058.6|74
1659700200000|2022-08-05 11:50:00|2071.8|2065.8|2072.1|2066.1|2073.4|2067.4|2069.1|2063.1|47
1659700500000|2022-08-05 11:55:00|2071.9|2065.9|2069.4|2063.4|2073.4|2067.4|2069.4|2063.4|67
1659700800000|2022-08-05 12:00:00|2069.6|2063.6|2072.6|2066.6|2072.8|2066.8|2068.6|2062.6|66
1659701100000|2022-08-05 12:05:00|2072.1|2066.1|2068.9|2062.9|2072.1|2066.1|2066.4|2060.4|72
1659701400000|2022-08-05 12:10:00|2069.1|2063.1|2069.6|2063.6|2072.1|2066.1|2066.1|2060.1|96
1659701700000|2022-08-05 12:15:00|2069.4|2063.4|2077.4|2071.4|2077.4|2071.4|2066.1|2060.1|57
1659702000000|2022-08-05 12:20:00|2076.1|2070.1|2077.8|2071.8|2080.9|2074.9|2075.1|2069.1|64
1659702300000|2022-08-05 12:25:00|2077.9|2071.9|2081.4|2075.4|2082.1|2076.1|2075.9|2069.9|94
1659702600000|2022-08-05 12:30:00|2081.1|2075.1|2067.5|2061.5|2081.1|2075.1|2064|2058|214
1659702900000|2022-08-05 12:35:00|2067.4|2061.4|2060.4|2054.4|2069.1|2063.1|2059.4|2053.4|114
1659703200000|2022-08-05 12:40:00|2060.1|2054.1|2060.6|2054.6|2061.4|2055.4|2056.6|2050.6|80
1659703500000|2022-08-05 12:45:00|2060.4|2054.4|2051.9|2045.9|2060.4|2054.4|2050.9|2044.9|94
1659703800000|2022-08-05 12:50:00|2051.4|2045.4|2049.4|2043.4|2053.6|2047.6|2047.9|2041.9|85
1659704100000|2022-08-05 12:55:00|2049.1|2043.1|2050.1|2044.1|2050.1|2044.1|2045.4|2039.4|83
1659704400000|2022-08-05 13:00:00|2050.4|2044.4|2053.4|2047.4|2054.1|2048.1|2047.4|2041.4|218
1659704700000|2022-08-05 13:05:00|2053.1|2047.1|2060.6|2054.6|2060.6|2054.6|2053.1|2047.1|94
1659705000000|2022-08-05 13:10:00|2060.4|2054.4|2053.9|2047.9|2060.6|2054.6|2052.4|2046.4|94
1659705300000|2022-08-05 13:15:00|2053.6|2047.6|2052.4|2046.4|2054.4|2048.4|2050.1|2044.1|80
1659705600000|2022-08-05 13:20:00|2052.1|2046.1|2044.4|2038.4|2052.6|2046.6|2042.6|2036.6|97
1659705900000|2022-08-05 13:25:00|2044.6|2038.6|2045.4|2039.4|2046.1|2040.1|2043.1|2037.1|76
1659706200000|2022-08-05 13:30:00|2045.6|2039.6|2045.9|2039.9|2047.1|2041.1|2044.6|2038.6|65
1659706500000|2022-08-05 13:35:00|2045.6|2039.6|2046.6|2040.6|2048.9|2042.9|2045.1|2039.1|48
1659706800000|2022-08-05 13:40:00|2046.1|2040.1|2048.9|2042.9|2049.9|2043.9|2046.1|2040.1|122
1659707100000|2022-08-05 13:45:00|2049.1|2043.1|2051.1|2045.1|2051.9|2045.9|2049.1|2043.1|118
1659707400000|2022-08-05 13:50:00|2051.4|2045.4|2051.6|2045.6|2052.4|2046.4|2050.1|2044.1|127
1659707700000|2022-08-05 13:55:00|2051.4|2045.4|2053.4|2047.4|2054.4|2048.4|2049.4|2043.4|106
1659708000000|2022-08-05 14:00:00|2053.6|2047.6|2056.6|2050.6|2057.4|2051.4|2053.6|2047.6|105
1659708300000|2022-08-05 14:05:00|2056.9|2050.9|2061.1|2055.1|2061.6|2055.6|2055.9|2049.9|124
1659708600000|2022-08-05 14:10:00|2061.4|2055.4|2061.4|2055.4|2062.4|2056.4|2060.1|2054.1|79
1659708900000|2022-08-05 14:15:00|2061.1|2055.1|2061.1|2055.1|2062.6|2056.6|2059.4|2053.4|57
1659709200000|2022-08-05 14:20:00|2061.4|2055.4|2059.6|2053.6|2062.4|2056.4|2059.6|2053.6|67
1659709500000|2022-08-05 14:25:00|2059.4|2053.4|2058.6|2052.6|2059.4|2053.4|2054.9|2048.9|70
1659709800000|2022-08-05 14:30:00|2058.4|2052.4|2055.1|2049.1|2059.1|2053.1|2053.9|2047.9|79
1659710100000|2022-08-05 14:35:00|2055.9|2049.9|2058.1|2052.1|2059.1|2053.1|2055.6|2049.6|50
1659710400000|2022-08-05 14:40:00|2058.4|2052.4|2060.1|2054.1|2061.9|2055.9|2058.4|2052.4|70
1659710700000|2022-08-05 14:45:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2058.4|2052.4|80
1659711000000|2022-08-05 14:50:00|2061.1|2055.1|2061.1|2055.1|2061.9|2055.9|2057.9|2051.9|69
1659711300000|2022-08-05 14:55:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2060.4|2054.4|39
1659711600000|2022-08-05 15:00:00|2061.6|2055.6|2060.1|2054.1|2061.6|2055.6|2059.9|2053.9|47
1659711900000|2022-08-05 15:05:00|2060.4|2054.4|2058.1|2052.1|2060.9|2054.9|2055.4|2049.4|71
1659712200000|2022-08-05 15:10:00|2058.9|2052.9|2065.9|2059.9|2067.6|2061.6|2057.9|2051.9|102
1659712500000|2022-08-05 15:15:00|2066.1|2060.1|2070.9|2064.9|2076.4|2070.4|2066.1|2060.1|96
1659712800000|2022-08-05 15:20:00|2070.6|2064.6|2067.4|2061.4|2070.6|2064.6|2062.9|2056.9|85
1659713100000|2022-08-05 15:25:00|2067.1|2061.1|2063.9|2057.9|2069.1|2063.1|2063.9|2057.9|128
1659713400000|2022-08-05 15:30:00|2064.1|2058.1|2067.4|2061.4|2067.9|2061.9|2063.4|2057.4|50
1659713700000|2022-08-05 15:35:00|2067.6|2061.6|2065.1|2059.1|2068.9|2062.9|2064.9|2058.9|141
1659714000000|2022-08-05 15:40:00|2064.9|2058.9|2076.9|2070.9|2079.3|2073.3|2063.1|2057.1|132
1659714300000|2022-08-05 15:45:00|2077.1|2071.1|2076.4|2070.4|2077.4|2071.4|2075.1|2069.1|128
1659714600000|2022-08-05 15:50:00|2076.6|2070.6|2077.1|2071.1|2078.1|2072.1|2073.1|2067.1|75
1659714900000|2022-08-05 15:55:00|2077.4|2071.4|2078.1|2072.1|2078.4|2072.4|2074.1|2068.1|79
1659715200000|2022-08-05 16:00:00|2078.4|2072.4|2073.9|2067.9|2078.6|2072.6|2073.6|2067.6|50
1659715500000|2022-08-05 16:05:00|2073.6|2067.6|2073.4|2067.4|2073.9|2067.9|2073.1|2067.1|30
1659715800000|2022-08-05 16:10:00|2073.1|2067.1|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|11
1659716100000|2022-08-05 16:15:00|2074.1|2068.1|2078.4|2072.4|2078.6|2072.6|2074.1|2068.1|96
1659716400000|2022-08-05 16:20:00|2078.1|2072.1|2078.6|2072.6|2078.9|2072.9|2078.1|2072.1|137
1659716700000|2022-08-05 16:25:00|2078.4|2072.4|2078.1|2072.1|2080.9|2074.9|2077.6|2071.6|53
1659717000000|2022-08-05 16:30:00|2077.6|2071.6|2072.9|2066.9|2078.4|2072.4|2072.9|2066.9|50
1659717300000|2022-08-05 16:35:00|2072.6|2066.6|2073.1|2067.1|2073.1|2067.1|2072.4|2066.4|7
1659717600000|2022-08-05 16:40:00|2071.6|2065.6|2075.1|2069.1|2075.1|2069.1|2071.6|2065.6|16
1659717900000|2022-08-05 16:45:00|2075.4|2069.4|2079.1|2073.1|2079.4|2073.4|2075.4|2069.4|73
1659718200000|2022-08-05 16:50:00|2078.9|2072.9|2075.4|2069.4|2078.9|2072.9|2074.9|2068.9|79
1659718500000|2022-08-05 16:55:00|2075.6|2069.6|2072.3|2066.3|2075.6|2069.6|2072.3|2066.3|43
1659916800000|2022-08-08 00:00:00|2089|2070.3|2077.3|2071.3|2089|2071.6|2074.9|2068.9|13
1659917100000|2022-08-08 00:05:00|2077|2071|2075.5|2069.5|2077|2071|2074.9|2068.9|11
1659917700000|2022-08-08 00:15:00|2075.8|2069.8|2078.5|2072.5|2078.5|2072.5|2075.8|2069.8|13
1659918000000|2022-08-08 00:20:00|2078.3|2072.3|2078.5|2072.5|2078.5|2072.5|2078.3|2072.3|2
1659918300000|2022-08-08 00:25:00|2078.3|2072.3|2075.4|2069.4|2078.3|2072.3|2075.3|2069.3|13
1659918600000|2022-08-08 00:30:00|2075.5|2069.5|2076.5|2070.5|2076.5|2070.5|2075.5|2069.5|9
1659918900000|2022-08-08 00:35:00|2076.3|2070.3|2073.5|2067.5|2076.5|2070.5|2072.6|2066.6|18
1659919200000|2022-08-08 00:40:00|2073.8|2067.8|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|8
1659919500000|2022-08-08 00:45:00|2073.5|2067.5|2073.8|2067.8|2074|2068|2073.5|2067.5|4
1659919800000|2022-08-08 00:50:00|2074|2068|2074|2068|2074|2068|2073.8|2067.8|15
1659920100000|2022-08-08 00:55:00|2073.8|2067.8|2074|2068|2074|2068|2073.8|2067.8|2
1659920400000|2022-08-08 01:00:00|2074.3|2068.3|2071|2065|2074.3|2068.3|2069.8|2063.8|78
1659920700000|2022-08-08 01:05:00|2071.3|2065.3|2073.3|2067.3|2073.3|2067.3|2071.3|2065.3|43
1659921000000|2022-08-08 01:10:00|2073|2067|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|68
1659921300000|2022-08-08 01:15:00|2073.5|2067.5|2074.3|2068.3|2074.5|2068.5|2073.3|2067.3|86
1659921600000|2022-08-08 01:20:00|2074|2068|2074|2068|2074.8|2068.8|2073.8|2067.8|30
1659921900000|2022-08-08 01:25:00|2074.3|2068.3|2075.8|2069.8|2075.8|2069.8|2074|2068|26
1659922200000|2022-08-08 01:30:00|2075.5|2069.5|2076|2070|2076.3|2070.3|2075.5|2069.5|79
1659922500000|2022-08-08 01:35:00|2076.3|2070.3|2076.3|2070.3|2076.3|2070.3|2076|2070|67
1659922800000|2022-08-08 01:40:00|2076|2070|2078.8|2072.8|2079|2073|2076|2070|34
1659923100000|2022-08-08 01:45:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|32
1659923400000|2022-08-08 01:50:00|2079|2073|2078.8|2072.8|2080.5|2074.5|2076.3|2070.3|24
1659923700000|2022-08-08 01:55:00|2079|2073|2083|2077|2083|2077|2077.8|2071.8|28
1659924000000|2022-08-08 02:00:00|2082.8|2076.8|2081.5|2075.5|2083.3|2077.3|2081|2075|16
1659924300000|2022-08-08 02:05:00|2081.3|2075.3|2080.8|2074.8|2081.8|2075.8|2080|2074|17
1659924600000|2022-08-08 02:10:00|2080.5|2074.5|2082.3|2076.3|2082.3|2076.3|2079.5|2073.5|17
1659925200000|2022-08-08 02:20:00|2082.5|2076.5|2083.3|2077.3|2083.3|2077.3|2082.5|2076.5|3
1659925500000|2022-08-08 02:25:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.3|2077.3|3
1659925800000|2022-08-08 02:30:00|2083.8|2077.8|2083.8|2077.8|2084|2078|2082.3|2076.3|18
1659926100000|2022-08-08 02:35:00|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|2
1659926400000|2022-08-08 02:40:00|2082.8|2076.8|2083.3|2077.3|2083.5|2077.5|2082.8|2076.8|8
1659927000000|2022-08-08 02:50:00|2082.8|2076.8|2082.3|2076.3|2083|2077|2082.3|2076.3|11
1659927300000|2022-08-08 02:55:00|2082|2076|2082.3|2076.3|2083|2077|2082|2076|10
1659927600000|2022-08-08 03:00:00|2082|2076|2082|2076|2082|2076|2080.5|2074.5|9
1659927900000|2022-08-08 03:05:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|26
1659928200000|2022-08-08 03:10:00|2081.3|2075.3|2080.5|2074.5|2081.5|2075.5|2080.5|2074.5|29
1659928500000|2022-08-08 03:15:00|2080.8|2074.8|2081|2075|2081.3|2075.3|2080.5|2074.5|34
1659928800000|2022-08-08 03:20:00|2080.8|2074.8|2078.4|2072.4|2080.8|2074.8|2077.6|2071.6|43
1659929100000|2022-08-08 03:25:00|2077.6|2071.6|2078|2072|2078.4|2072.4|2077.5|2071.5|21
1659929400000|2022-08-08 03:30:00|2077.8|2071.8|2079.3|2073.3|2079.3|2073.3|2077.8|2071.8|6
1659929700000|2022-08-08 03:35:00|2079.5|2073.5|2080|2074|2080.3|2074.3|2079.5|2073.5|8
1659930300000|2022-08-08 03:45:00|2079.8|2073.8|2077.3|2071.3|2079.8|2073.8|2076.5|2070.5|16
1659930600000|2022-08-08 03:50:00|2077.5|2071.5|2078.3|2072.3|2078.3|2072.3|2077.5|2071.5|17
1659930900000|2022-08-08 03:55:00|2078|2072|2078.3|2072.3|2078.3|2072.3|2078|2072|10
1659931200000|2022-08-08 04:00:00|2078|2072|2078|2072|2078.3|2072.3|2078|2072|15
1659931500000|2022-08-08 04:05:00|2077.8|2071.8|2076.3|2070.3|2077.8|2071.8|2076|2070|8
1659932100000|2022-08-08 04:15:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|1
1659932400000|2022-08-08 04:20:00|2076.3|2070.3|2076|2070|2076.3|2070.3|2076|2070|6
1659932700000|2022-08-08 04:25:00|2075.8|2069.8|2075|2069|2075.8|2069.8|2075|2069|7
1659933000000|2022-08-08 04:30:00|2075.3|2069.3|2074.8|2068.8|2075.8|2069.8|2074.5|2068.5|7
1659933600000|2022-08-08 04:40:00|2075|2069|2076.8|2070.8|2076.8|2070.8|2075|2069|5
1659934200000|2022-08-08 04:50:00|2077|2071|2077.3|2071.3|2077.3|2071.3|2077|2071|2
1659934800000|2022-08-08 05:00:00|2077.5|2071.5|2078.8|2072.8|2078.8|2072.8|2077.5|2071.5|3
1659935400000|2022-08-08 05:10:00|2079|2073|2079|2073|2079|2073|2079|2073|1
1659936000000|2022-08-08 05:20:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1659936300000|2022-08-08 05:25:00|2078.5|2072.5|2078.5|2072.5|2078.8|2072.8|2078|2072|6
1659936600000|2022-08-08 05:30:00|2078.8|2072.8|2086|2080|2086|2080|2078.3|2072.3|47
1659936900000|2022-08-08 05:35:00|2086.5|2080.5|2086|2080|2086.5|2080.5|2085.5|2079.5|9
1659937200000|2022-08-08 05:40:00|2086.5|2080.5|2085.3|2079.3|2086.5|2080.5|2084.8|2078.8|8
1659937500000|2022-08-08 05:45:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1659937800000|2022-08-08 05:50:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|11
1659938100000|2022-08-08 05:55:00|2087|2081|2087|2081|2087|2081|2087|2081|1
1659938400000|2022-08-08 06:00:00|2086.8|2080.8|2090.8|2084.8|2090.8|2084.8|2085|2079|27
1659938700000|2022-08-08 06:05:00|2090.5|2084.5|2091.5|2085.5|2091.8|2085.8|2090.3|2084.3|25
1659939000000|2022-08-08 06:10:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2088.3|2082.3|33
1659939300000|2022-08-08 06:15:00|2091|2085|2092.5|2086.5|2092.5|2086.5|2088.5|2082.5|25
1659939600000|2022-08-08 06:20:00|2092.8|2086.8|2096.3|2090.3|2096.3|2090.3|2092.5|2086.5|16
1659939900000|2022-08-08 06:25:00|2096.5|2090.5|2093.3|2087.3|2096.8|2090.8|2093.3|2087.3|23
1659940200000|2022-08-08 06:30:00|2093.5|2087.5|2091.4|2085.4|2094.3|2088.3|2089.1|2083.1|32
1659940500000|2022-08-08 06:35:00|2093|2087|2090.8|2084.8|2094.5|2088.5|2090.8|2084.8|28
1659940800000|2022-08-08 06:40:00|2090.5|2084.5|2084|2078|2090.5|2084.5|2084|2078|37
1659941100000|2022-08-08 06:45:00|2083.8|2077.8|2086|2080|2086.5|2080.5|2083.8|2077.8|17
1659941400000|2022-08-08 06:50:00|2085.5|2079.5|2089|2083|2089.3|2083.3|2085.5|2079.5|32
1659941700000|2022-08-08 06:55:00|2088.9|2082.9|2084.1|2078.1|2089.1|2083.1|2084.1|2078.1|51
1659942000000|2022-08-08 07:00:00|2083.4|2077.4|2094.4|2088.4|2094.6|2088.6|2081.9|2075.9|87
1659942300000|2022-08-08 07:05:00|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.4|2088.4|16
1659942600000|2022-08-08 07:10:00|2095.6|2089.6|2102.1|2096.1|2102.4|2096.4|2095.6|2089.6|41
1659942900000|2022-08-08 07:15:00|2101.9|2095.9|2101.3|2095.3|2101.9|2095.9|2097.5|2091.5|37
1659943200000|2022-08-08 07:20:00|2101|2095|2100.1|2094.1|2102.4|2096.4|2100.1|2094.1|31
1659943500000|2022-08-08 07:25:00|2099.9|2093.9|2099.1|2093.1|2100.9|2094.9|2097.6|2091.6|40
1659943800000|2022-08-08 07:30:00|2098.9|2092.9|2097.9|2091.9|2099.4|2093.4|2094.4|2088.4|26
1659944100000|2022-08-08 07:35:00|2098.1|2092.1|2099.4|2093.4|2099.4|2093.4|2098.1|2092.1|23
1659944400000|2022-08-08 07:40:00|2099.9|2093.9|2100.4|2094.4|2102.1|2096.1|2098.9|2092.9|17
1659944700000|2022-08-08 07:45:00|2100.1|2094.1|2099.1|2093.1|2100.1|2094.1|2098.1|2092.1|19
1659945000000|2022-08-08 07:50:00|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2097.9|2091.9|17
1659945300000|2022-08-08 07:55:00|2098.9|2092.9|2098.8|2092.8|2102.1|2096.1|2098.8|2092.8|29
1659945600000|2022-08-08 08:00:00|2098.5|2092.5|2101.6|2095.6|2101.9|2095.9|2096.4|2090.4|55
1659945900000|2022-08-08 08:05:00|2101.9|2095.9|2100.6|2094.6|2102.6|2096.6|2098.9|2092.9|34
1659946200000|2022-08-08 08:10:00|2100.4|2094.4|2097.5|2091.5|2101.4|2095.4|2096.3|2090.3|72
1659946500000|2022-08-08 08:15:00|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2090|2084|110
1659946800000|2022-08-08 08:20:00|2096.9|2090.9|2097.6|2091.6|2098.4|2092.4|2092.6|2086.6|70
1659947100000|2022-08-08 08:25:00|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2093.6|2087.6|39
1659947400000|2022-08-08 08:30:00|2097.9|2091.9|2099.6|2093.6|2101.1|2095.1|2097.9|2091.9|39
1659947700000|2022-08-08 08:35:00|2099.4|2093.4|2101.4|2095.4|2101.6|2095.6|2099.4|2093.4|37
1659948000000|2022-08-08 08:40:00|2101.6|2095.6|2102.1|2096.1|2102.4|2096.4|2101.4|2095.4|21
1659948300000|2022-08-08 08:45:00|2101.9|2095.9|2102.6|2096.6|2102.6|2096.6|2100.4|2094.4|17
1659948600000|2022-08-08 08:50:00|2102.9|2096.9|2102.9|2096.9|2104.4|2098.4|2102.6|2096.6|32
1659948900000|2022-08-08 08:55:00|2103.1|2097.1|2105.4|2099.4|2106.1|2100.1|2103.1|2097.1|18
1659949200000|2022-08-08 09:00:00|2105.6|2099.6|2109.1|2103.1|2109.9|2103.9|2105.6|2099.6|33
1659949500000|2022-08-08 09:05:00|2108.9|2102.9|2106.9|2100.9|2109.1|2103.1|2104.9|2098.9|33
1659949800000|2022-08-08 09:10:00|2107.1|2101.1|2108.6|2102.6|2108.9|2102.9|2105.9|2099.9|31
1659950100000|2022-08-08 09:15:00|2108.9|2102.9|2111.4|2105.4|2111.4|2105.4|2107.9|2101.9|27
1659950400000|2022-08-08 09:20:00|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2109.4|2103.4|10
1659950700000|2022-08-08 09:25:00|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2109.6|2103.6|30
1659951000000|2022-08-08 09:30:00|2111.4|2105.4|2110.4|2104.4|2111.6|2105.6|2109.6|2103.6|25
1659951300000|2022-08-08 09:35:00|2110.6|2104.6|2111.1|2105.1|2111.6|2105.6|2110.6|2104.6|10
1659951600000|2022-08-08 09:40:00|2111.4|2105.4|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|20
1659951900000|2022-08-08 09:45:00|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|14
1659952200000|2022-08-08 09:50:00|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|5
1659952500000|2022-08-08 09:55:00|2111.9|2105.9|2112.4|2106.4|2113.9|2107.9|2111.6|2105.6|53
1659952800000|2022-08-08 10:00:00|2112.1|2106.1|2114.1|2108.1|2114.4|2108.4|2111.9|2105.9|47
1659953100000|2022-08-08 10:05:00|2114.4|2108.4|2116.6|2110.6|2117.1|2111.1|2114.4|2108.4|16
1659953400000|2022-08-08 10:10:00|2116.9|2110.9|2119.1|2113.1|2121.1|2115.1|2116.6|2110.6|44
1659953700000|2022-08-08 10:15:00|2119.4|2113.4|2118.1|2112.1|2120.6|2114.6|2118.1|2112.1|27
1659954000000|2022-08-08 10:20:00|2117.4|2111.4|2110.4|2104.4|2117.4|2111.4|2110.3|2104.3|53
1659954300000|2022-08-08 10:25:00|2110.3|2104.3|2112.6|2106.6|2113.1|2107.1|2110.3|2104.3|23
1659954600000|2022-08-08 10:30:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2108.6|2102.6|30
1659954900000|2022-08-08 10:35:00|2112.9|2106.9|2112.6|2106.6|2113.4|2107.4|2111.4|2105.4|13
1659955200000|2022-08-08 10:40:00|2112.4|2106.4|2116.9|2110.9|2116.9|2110.9|2112.4|2106.4|26
1659955500000|2022-08-08 10:45:00|2117.1|2111.1|2110.1|2104.1|2117.4|2111.4|2109.1|2103.1|53
1659955800000|2022-08-08 10:50:00|2109.9|2103.9|2111.4|2105.4|2111.4|2105.4|2108.9|2102.9|40
1659956100000|2022-08-08 10:55:00|2111.6|2105.6|2113.4|2107.4|2114.6|2108.6|2111.4|2105.4|28
1659956400000|2022-08-08 11:00:00|2113.6|2107.6|2113.6|2107.6|2115.4|2109.4|2113.4|2107.4|16
1659956700000|2022-08-08 11:05:00|2113.4|2107.4|2110.6|2104.6|2113.9|2107.9|2109.8|2103.8|35
1659957000000|2022-08-08 11:10:00|2110.4|2104.4|2110.1|2104.1|2114.9|2108.9|2109.8|2103.8|30
1659957300000|2022-08-08 11:15:00|2109.9|2103.9|2114.9|2108.9|2114.9|2108.9|2109.6|2103.6|29
1659957600000|2022-08-08 11:20:00|2115.1|2109.1|2111.4|2105.4|2115.6|2109.6|2108.6|2102.6|41
1659957900000|2022-08-08 11:25:00|2111.6|2105.6|2106.6|2100.6|2111.9|2105.9|2101|2095|70
1659958200000|2022-08-08 11:30:00|2106.9|2100.9|2112.6|2106.6|2114.4|2108.4|2106.6|2100.6|82
1659958500000|2022-08-08 11:35:00|2112.9|2106.9|2112.6|2106.6|2113.6|2107.6|2111.1|2105.1|45
1659958800000|2022-08-08 11:40:00|2112.9|2106.9|2116.1|2110.1|2116.4|2110.4|2110.6|2104.6|94
1659959100000|2022-08-08 11:45:00|2116.4|2110.4|2120.3|2114.3|2122.5|2116.5|2115|2109|81
1659959400000|2022-08-08 11:50:00|2120|2114|2122.9|2116.9|2126.4|2120.4|2118.9|2112.9|60
1659959700000|2022-08-08 11:55:00|2123.1|2117.1|2124.6|2118.6|2125.1|2119.1|2122.9|2116.9|34
1659960000000|2022-08-08 12:00:00|2124.9|2118.9|2125.9|2119.9|2128.4|2122.4|2124.1|2118.1|62
1659960300000|2022-08-08 12:05:00|2125.6|2119.6|2122.9|2116.9|2126.6|2120.6|2122.9|2116.9|46
1659960600000|2022-08-08 12:10:00|2123.1|2117.1|2121.4|2115.4|2124.4|2118.4|2119.1|2113.1|62
1659960900000|2022-08-08 12:15:00|2121.1|2115.1|2121.4|2115.4|2122.9|2116.9|2118.6|2112.6|47
1659961200000|2022-08-08 12:20:00|2121.6|2115.6|2122.9|2116.9|2123.9|2117.9|2121.1|2115.1|32
1659961500000|2022-08-08 12:25:00|2122.6|2116.6|2123.6|2117.6|2125.4|2119.4|2121.6|2115.6|44
1659961800000|2022-08-08 12:30:00|2123.4|2117.4|2124.4|2118.4|2125.6|2119.6|2122.6|2116.6|39
1659962100000|2022-08-08 12:35:00|2124.6|2118.6|2125.4|2119.4|2125.6|2119.6|2123.1|2117.1|44
1659962400000|2022-08-08 12:40:00|2125.6|2119.6|2128.9|2122.9|2129.6|2123.6|2125.4|2119.4|41
1659962700000|2022-08-08 12:45:00|2129.1|2123.1|2130.4|2124.4|2131.6|2125.6|2128.9|2122.9|45
1659963000000|2022-08-08 12:50:00|2130.6|2124.6|2133.1|2127.1|2134.6|2128.6|2129.9|2123.9|42
1659963300000|2022-08-08 12:55:00|2133.4|2127.4|2130.6|2124.6|2134.1|2128.1|2130.1|2124.1|78
1659963600000|2022-08-08 13:00:00|2130.9|2124.9|2138.4|2132.4|2139.8|2133.8|2127.4|2121.4|212
1659963900000|2022-08-08 13:05:00|2138.6|2132.6|2144.1|2138.1|2147.1|2141.1|2138.6|2132.6|118
1659964200000|2022-08-08 13:10:00|2144.4|2138.4|2142.1|2136.1|2145.9|2139.9|2141.4|2135.4|64
1659964500000|2022-08-08 13:15:00|2141.9|2135.9|2140.6|2134.6|2146.1|2140.1|2139.1|2133.1|95
1659964800000|2022-08-08 13:20:00|2140.9|2134.9|2145.9|2139.9|2145.9|2139.9|2140.9|2134.9|49
1659965100000|2022-08-08 13:25:00|2146.1|2140.1|2148.9|2142.9|2151.1|2145.1|2145.9|2139.9|52
1659965400000|2022-08-08 13:30:00|2148.6|2142.6|2150.4|2144.4|2151.4|2145.4|2147.1|2141.1|90
1659965700000|2022-08-08 13:35:00|2150.1|2144.1|2150.4|2144.4|2151.6|2145.6|2149.6|2143.6|48
1659966000000|2022-08-08 13:40:00|2150.6|2144.6|2148.4|2142.4|2150.6|2144.6|2147.6|2141.6|55
1659966300000|2022-08-08 13:45:00|2148.6|2142.6|2151.1|2145.1|2151.1|2145.1|2148.6|2142.6|76
1659966600000|2022-08-08 13:50:00|2151.4|2145.4|2150.1|2144.1|2151.4|2145.4|2149.4|2143.4|50
1659966900000|2022-08-08 13:55:00|2150.4|2144.4|2156.1|2150.1|2156.1|2150.1|2149.1|2143.1|47
1659967200000|2022-08-08 14:00:00|2156.4|2150.4|2151.4|2145.4|2159.9|2153.9|2151.4|2145.4|77
1659967500000|2022-08-08 14:05:00|2151.1|2145.1|2148.4|2142.4|2153.4|2147.4|2146.9|2140.9|79
1659967800000|2022-08-08 14:10:00|2148.1|2142.1|2152.9|2146.9|2152.9|2146.9|2147.9|2141.9|32
1659968100000|2022-08-08 14:15:00|2152.6|2146.6|2154.9|2148.9|2158.9|2152.9|2152.4|2146.4|57
1659968400000|2022-08-08 14:20:00|2154.6|2148.6|2155.1|2149.1|2155.9|2149.9|2153.4|2147.4|45
1659968700000|2022-08-08 14:25:00|2154.9|2148.9|2157.4|2151.4|2158.9|2152.9|2154.9|2148.9|71
1659969000000|2022-08-08 14:30:00|2157.1|2151.1|2154.9|2148.9|2160.1|2154.1|2153.9|2147.9|59
1659969300000|2022-08-08 14:35:00|2154.6|2148.6|2155.1|2149.1|2156.1|2150.1|2154.1|2148.1|33
1659969600000|2022-08-08 14:40:00|2155.4|2149.4|2157.1|2151.1|2157.4|2151.4|2155.4|2149.4|22
1659969900000|2022-08-08 14:45:00|2156.9|2150.9|2152.4|2146.4|2156.9|2150.9|2150.4|2144.4|61
1659970200000|2022-08-08 14:50:00|2152.1|2146.1|2156.6|2150.6|2156.6|2150.6|2149.4|2143.4|40
1659970500000|2022-08-08 14:55:00|2156.9|2150.9|2155.9|2149.9|2156.9|2150.9|2154.1|2148.1|32
1659970800000|2022-08-08 15:00:00|2155.6|2149.6|2157.4|2151.4|2157.4|2151.4|2153.1|2147.1|77
1659971100000|2022-08-08 15:05:00|2157.9|2151.9|2159.6|2153.6|2159.6|2153.6|2154.6|2148.6|52
1659971400000|2022-08-08 15:10:00|2159.9|2153.9|2162.4|2156.4|2166.1|2160.1|2159.9|2153.9|63
1659971700000|2022-08-08 15:15:00|2162.6|2156.6|2159.6|2153.6|2167.1|2161.1|2159.4|2153.4|99
1659972000000|2022-08-08 15:20:00|2160.1|2154.1|2166.9|2160.9|2167.1|2161.1|2160.1|2154.1|35
1659972300000|2022-08-08 15:25:00|2166.6|2160.6|2162.1|2156.1|2166.9|2160.9|2161.9|2155.9|33
1659972600000|2022-08-08 15:30:00|2162.4|2156.4|2164.6|2158.6|2165.1|2159.1|2159.9|2153.9|46
1659972900000|2022-08-08 15:35:00|2164.9|2158.9|2161.9|2155.9|2165.4|2159.4|2161.9|2155.9|33
1659973200000|2022-08-08 15:40:00|2162.1|2156.1|2159.1|2153.1|2162.1|2156.1|2159.1|2153.1|18
1659973500000|2022-08-08 15:45:00|2159.4|2153.4|2157.4|2151.4|2160.4|2154.4|2157.1|2151.1|47
1659973800000|2022-08-08 15:50:00|2157.1|2151.1|2157.6|2151.6|2157.9|2151.9|2156.9|2150.9|49
1659974100000|2022-08-08 15:55:00|2157.4|2151.4|2156.9|2150.9|2157.6|2151.6|2156.6|2150.6|28
1659974400000|2022-08-08 16:00:00|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2156.1|2150.1|14
1659974700000|2022-08-08 16:05:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|4
1659975000000|2022-08-08 16:10:00|2156.6|2150.6|2156.4|2150.4|2156.9|2150.9|2156.1|2150.1|28
1659975300000|2022-08-08 16:15:00|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|5
1659975600000|2022-08-08 16:20:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1659975900000|2022-08-08 16:25:00|2156.4|2150.4|2153.9|2147.9|2156.4|2150.4|2153.6|2147.6|15
1659976200000|2022-08-08 16:30:00|2153.6|2147.6|2151.6|2145.6|2153.9|2147.9|2149.4|2143.4|25
1659976500000|2022-08-08 16:35:00|2151.4|2145.4|2150.1|2144.1|2151.4|2145.4|2149.9|2143.9|22
1659976800000|2022-08-08 16:40:00|2150.4|2144.4|2150.4|2144.4|2150.6|2144.6|2149.9|2143.9|20
1659977100000|2022-08-08 16:45:00|2150.1|2144.1|2150.9|2144.9|2150.9|2144.9|2149.9|2143.9|61
1659977400000|2022-08-08 16:50:00|2150.6|2144.6|2154.1|2148.1|2154.4|2148.4|2150.4|2144.4|58
1659977700000|2022-08-08 16:55:00|2153.9|2147.9|2153.8|2147.8|2155.9|2149.9|2150.4|2144.4|125
1659978000000|2022-08-08 17:00:00|2153.4|2147.4|2149|2143|2153.4|2147.4|2149|2143|48
1659978300000|2022-08-08 17:05:00|2150.3|2144.3|2147.3|2141.3|2150.3|2144.3|2146.6|2140.6|23
1659978600000|2022-08-08 17:10:00|2147.5|2141.5|2146.5|2140.5|2147.8|2141.8|2146.3|2140.3|25
1659978900000|2022-08-08 17:15:00|2147.6|2141.6|2147.3|2141.3|2149.3|2143.3|2147.1|2141.1|28
1659979200000|2022-08-08 17:20:00|2147|2141|2147.1|2141.1|2147.3|2141.3|2146.9|2140.9|10
1659979500000|2022-08-08 17:25:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|5
1659979800000|2022-08-08 17:30:00|2147.5|2141.5|2147.6|2141.6|2147.8|2141.8|2147.3|2141.3|17
1659980100000|2022-08-08 17:35:00|2147.5|2141.5|2146.5|2140.5|2147.8|2141.8|2146.5|2140.5|17
1659980400000|2022-08-08 17:40:00|2146.1|2140.1|2146.4|2140.4|2146.5|2140.5|2146.1|2140.1|8
1659980700000|2022-08-08 17:45:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|6
1659981000000|2022-08-08 17:50:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2145.8|2139.8|8
1659981300000|2022-08-08 17:55:00|2152.8|2134|2153.5|2134.8|2153.5|2134.8|2152.8|2134|2
1660003200000|2022-08-09 00:00:00|2142.6|2136.6|2138.6|2132.6|2142.8|2136.8|2137.4|2131.4|18
1660003500000|2022-08-09 00:05:00|2138.9|2132.9|2137.5|2131.5|2138.9|2132.9|2137.1|2131.1|9
1660003800000|2022-08-09 00:10:00|2137.8|2131.8|2139.5|2133.5|2139.6|2133.6|2137.8|2131.8|9
1660004400000|2022-08-09 00:20:00|2139.3|2133.3|2138|2132|2139.3|2133.3|2138|2132|13
1660004700000|2022-08-09 00:25:00|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|2
1660005000000|2022-08-09 00:30:00|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138|2132|6
1660005300000|2022-08-09 00:35:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1660005900000|2022-08-09 00:45:00|2138.5|2132.5|2140|2134|2140.3|2134.3|2137.3|2131.3|19
1660006200000|2022-08-09 00:50:00|2140.1|2134.1|2140.5|2134.5|2140.8|2134.8|2139.6|2133.6|7
1660006500000|2022-08-09 00:55:00|2140.8|2134.8|2141.3|2135.3|2141.5|2135.5|2140.5|2134.5|5
1660006800000|2022-08-09 01:00:00|2141|2135|2144|2138|2144|2138|2140.5|2134.5|40
1660007100000|2022-08-09 01:05:00|2144.3|2138.3|2144.5|2138.5|2145.8|2139.8|2144|2138|35
1660007400000|2022-08-09 01:10:00|2144.3|2138.3|2141.3|2135.3|2144.3|2138.3|2140.8|2134.8|38
1660007700000|2022-08-09 01:15:00|2141.5|2135.5|2141.8|2135.8|2142.3|2136.3|2141.3|2135.3|45
1660008000000|2022-08-09 01:20:00|2141.3|2135.3|2139.8|2133.8|2141.5|2135.5|2138.3|2132.3|25
1660008300000|2022-08-09 01:25:00|2139.5|2133.5|2138.8|2132.8|2140.6|2134.6|2138.5|2132.5|36
1660008600000|2022-08-09 01:30:00|2139|2133|2140|2134|2140.3|2134.3|2138.3|2132.3|14
1660008900000|2022-08-09 01:35:00|2139.5|2133.5|2139.5|2133.5|2140|2134|2138.8|2132.8|41
1660009200000|2022-08-09 01:40:00|2139.3|2133.3|2136.8|2130.8|2141|2135|2136.5|2130.5|25
1660009500000|2022-08-09 01:45:00|2136.5|2130.5|2133.8|2127.8|2136.8|2130.8|2133.5|2127.5|20
1660009800000|2022-08-09 01:50:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134|2128|8
1660010100000|2022-08-09 01:55:00|2134.3|2128.3|2134|2128|2134.5|2128.5|2133.3|2127.3|16
1660010400000|2022-08-09 02:00:00|2134.3|2128.3|2135|2129|2135.3|2129.3|2134|2128|79
1660010700000|2022-08-09 02:05:00|2134.5|2128.5|2135.3|2129.3|2137|2131|2134|2128|70
1660011000000|2022-08-09 02:10:00|2135.5|2129.5|2130.8|2124.8|2136.3|2130.3|2130.5|2124.5|42
1660011300000|2022-08-09 02:15:00|2130.5|2124.5|2130.3|2124.3|2130.8|2124.8|2130.3|2124.3|4
1660011600000|2022-08-09 02:20:00|2130.5|2124.5|2133.8|2127.8|2134|2128|2130.5|2124.5|8
1660011900000|2022-08-09 02:25:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1660012200000|2022-08-09 02:30:00|2133.8|2127.8|2130|2124|2135.3|2129.3|2128.8|2122.8|28
1660012500000|2022-08-09 02:35:00|2129.5|2123.5|2126.3|2120.3|2129.5|2123.5|2126.3|2120.3|18
1660012800000|2022-08-09 02:40:00|2126.5|2120.5|2127.5|2121.5|2129|2123|2126.3|2120.3|42
1660013100000|2022-08-09 02:45:00|2127.3|2121.3|2130.3|2124.3|2130.3|2124.3|2127|2121|16
1660013400000|2022-08-09 02:50:00|2130|2124|2132.3|2126.3|2132.5|2126.5|2130|2124|17
1660013700000|2022-08-09 02:55:00|2132|2126|2134.5|2128.5|2134.5|2128.5|2128.8|2122.8|38
1660014000000|2022-08-09 03:00:00|2135|2129|2133.3|2127.3|2135|2129|2133.3|2127.3|18
1660014600000|2022-08-09 03:10:00|2133.5|2127.5|2134|2128|2135|2129|2133.3|2127.3|30
1660014900000|2022-08-09 03:15:00|2134.3|2128.3|2134.8|2128.8|2134.8|2128.8|2133|2127|20
1660015200000|2022-08-09 03:20:00|2134|2128|2134.8|2128.8|2135.8|2129.8|2133|2127|42
1660015500000|2022-08-09 03:25:00|2135|2129|2135.8|2129.8|2135.8|2129.8|2134.5|2128.5|6
1660015800000|2022-08-09 03:30:00|2136|2130|2136.5|2130.5|2137.5|2131.5|2136|2130|11
1660016100000|2022-08-09 03:35:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|5
1660016400000|2022-08-09 03:40:00|2137|2131|2135.3|2129.3|2137|2131|2135|2129|9
1660016700000|2022-08-09 03:45:00|2135.5|2129.5|2136|2130|2136.8|2130.8|2135.5|2129.5|7
1660017000000|2022-08-09 03:50:00|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|4
1660017300000|2022-08-09 03:55:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|7
1660017900000|2022-08-09 04:05:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1660018200000|2022-08-09 04:10:00|2134.8|2128.8|2136.3|2130.3|2136.5|2130.5|2134.8|2128.8|7
1660018500000|2022-08-09 04:15:00|2135.8|2129.8|2136.5|2130.5|2136.5|2130.5|2135.8|2129.8|2
1660018800000|2022-08-09 04:20:00|2136|2130|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|6
1660019100000|2022-08-09 04:25:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|3
1660019400000|2022-08-09 04:30:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1660019700000|2022-08-09 04:35:00|2135.5|2129.5|2136.8|2130.8|2137.3|2131.3|2134.8|2128.8|14
1660020000000|2022-08-09 04:40:00|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1660020300000|2022-08-09 04:45:00|2136.5|2130.5|2138.4|2132.4|2138.4|2132.4|2135.8|2129.8|15
1660020600000|2022-08-09 04:50:00|2138.5|2132.5|2139.3|2133.3|2139.3|2133.3|2138.4|2132.4|4
1660020900000|2022-08-09 04:55:00|2139|2133|2138.8|2132.8|2139|2133|2138.5|2132.5|6
1660021200000|2022-08-09 05:00:00|2138.5|2132.5|2136|2130|2138.5|2132.5|2136|2130|3
1660021500000|2022-08-09 05:05:00|2135.8|2129.8|2133.8|2127.8|2136|2130|2133.8|2127.8|19
1660021800000|2022-08-09 05:10:00|2133.5|2127.5|2133|2127|2134.3|2128.3|2132.3|2126.3|15
1660022100000|2022-08-09 05:15:00|2132.5|2126.5|2132.5|2126.5|2133|2127|2132.5|2126.5|3
1660022400000|2022-08-09 05:20:00|2132.3|2126.3|2130|2124|2132.3|2126.3|2130|2124|6
1660022700000|2022-08-09 05:25:00|2130.3|2124.3|2129.5|2123.5|2130.5|2124.5|2129.5|2123.5|6
1660023000000|2022-08-09 05:30:00|2129.8|2123.8|2131.5|2125.5|2131.5|2125.5|2127.3|2121.3|32
1660023300000|2022-08-09 05:35:00|2130.5|2124.5|2128.8|2122.8|2131.3|2125.3|2128|2122|34
1660023600000|2022-08-09 05:40:00|2129|2123|2130|2124|2130|2124|2129|2123|14
1660023900000|2022-08-09 05:45:00|2130.3|2124.3|2135.8|2129.8|2136.3|2130.3|2130.3|2124.3|15
1660024200000|2022-08-09 05:50:00|2135.5|2129.5|2140|2134|2140.1|2134.1|2132.8|2126.8|14
1660024500000|2022-08-09 05:55:00|2139.8|2133.8|2144|2138|2144|2138|2138.3|2132.3|14
1660024800000|2022-08-09 06:00:00|2144.3|2138.3|2149.5|2143.5|2149.5|2143.5|2144.3|2138.3|11
1660025100000|2022-08-09 06:05:00|2149.3|2143.3|2150.3|2144.3|2150.8|2144.8|2146|2140|13
1660025400000|2022-08-09 06:10:00|2150.5|2144.5|2157|2151|2157|2151|2150.5|2144.5|6
1660025700000|2022-08-09 06:15:00|2156.8|2150.8|2153.5|2147.5|2157|2151|2152.8|2146.8|39
1660026000000|2022-08-09 06:20:00|2153.3|2147.3|2150.5|2144.5|2153.5|2147.5|2150.5|2144.5|20
1660026300000|2022-08-09 06:25:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2147.5|2141.5|26
1660026600000|2022-08-09 06:30:00|2147.8|2141.8|2145.5|2139.5|2147.8|2141.8|2144.3|2138.3|15
1660026900000|2022-08-09 06:35:00|2145.3|2139.3|2146.8|2140.8|2148.3|2142.3|2143.3|2137.3|21
1660027200000|2022-08-09 06:40:00|2146.5|2140.5|2144.8|2138.8|2146.5|2140.5|2144.8|2138.8|8
1660027500000|2022-08-09 06:45:00|2144.5|2138.5|2144|2138|2144.8|2138.8|2142.8|2136.8|16
1660027800000|2022-08-09 06:50:00|2144.3|2138.3|2145.3|2139.3|2146|2140|2144.3|2138.3|6
1660028100000|2022-08-09 06:55:00|2145.4|2139.4|2144.6|2138.6|2150.8|2144.8|2144.6|2138.6|69
1660028400000|2022-08-09 07:00:00|2144.9|2138.9|2155|2149|2157.1|2151.1|2144.9|2138.9|58
1660028700000|2022-08-09 07:05:00|2155.3|2149.3|2162.9|2156.9|2162.9|2156.9|2155.3|2149.3|40
1660029000000|2022-08-09 07:10:00|2162.4|2156.4|2160.6|2154.6|2162.6|2156.6|2160.4|2154.4|31
1660029300000|2022-08-09 07:15:00|2160.4|2154.4|2165.1|2159.1|2167.4|2161.4|2158.9|2152.9|56
1660029600000|2022-08-09 07:20:00|2165.4|2159.4|2163.9|2157.9|2165.9|2159.9|2161.6|2155.6|33
1660029900000|2022-08-09 07:25:00|2163.6|2157.6|2160.1|2154.1|2163.9|2157.9|2159.9|2153.9|16
1660030200000|2022-08-09 07:30:00|2159.6|2153.6|2163.9|2157.9|2163.9|2157.9|2157.4|2151.4|34
1660030500000|2022-08-09 07:35:00|2164.1|2158.1|2165.9|2159.9|2166.1|2160.1|2162.4|2156.4|28
1660030800000|2022-08-09 07:40:00|2165.6|2159.6|2164.6|2158.6|2166.6|2160.6|2164.1|2158.1|26
1660031100000|2022-08-09 07:45:00|2164.4|2158.4|2164.4|2158.4|2164.6|2158.6|2163.9|2157.9|11
1660031400000|2022-08-09 07:50:00|2164.1|2158.1|2164.1|2158.1|2164.9|2158.9|2163.6|2157.6|20
1660031700000|2022-08-09 07:55:00|2163.9|2157.9|2164.9|2158.9|2164.9|2158.9|2163.6|2157.6|7
1660032000000|2022-08-09 08:00:00|2164.6|2158.6|2165.4|2159.4|2170.4|2164.4|2164.1|2158.1|41
1660032300000|2022-08-09 08:05:00|2165.1|2159.1|2166.6|2160.6|2170.6|2164.6|2164.9|2158.9|51
1660032600000|2022-08-09 08:10:00|2166.9|2160.9|2170.4|2164.4|2170.4|2164.4|2164.9|2158.9|47
1660032900000|2022-08-09 08:15:00|2170.1|2164.1|2168.9|2162.9|2171.1|2165.1|2166.6|2160.6|32
1660033200000|2022-08-09 08:20:00|2168.6|2162.6|2171.1|2165.1|2171.1|2165.1|2168.6|2162.6|19
1660033500000|2022-08-09 08:25:00|2171.4|2165.4|2174.1|2168.1|2176.4|2170.4|2170.6|2164.6|36
1660033800000|2022-08-09 08:30:00|2173.9|2167.9|2172.4|2166.4|2175.6|2169.6|2172.4|2166.4|23
1660034100000|2022-08-09 08:35:00|2172.1|2166.1|2174.1|2168.1|2174.9|2168.9|2171.1|2165.1|29
1660034400000|2022-08-09 08:40:00|2174.4|2168.4|2174.9|2168.9|2176.1|2170.1|2173.1|2167.1|32
1660034700000|2022-08-09 08:45:00|2175.1|2169.1|2173.6|2167.6|2175.4|2169.4|2172.6|2166.6|22
1660035000000|2022-08-09 08:50:00|2173.9|2167.9|2174.6|2168.6|2175.1|2169.1|2172.1|2166.1|39
1660035300000|2022-08-09 08:55:00|2174.9|2168.9|2176.6|2170.6|2176.9|2170.9|2174.6|2168.6|16
1660035600000|2022-08-09 09:00:00|2176.4|2170.4|2174.9|2168.9|2176.4|2170.4|2174.9|2168.9|27
1660035900000|2022-08-09 09:05:00|2175.1|2169.1|2179.1|2173.1|2179.4|2173.4|2175.1|2169.1|20
1660036200000|2022-08-09 09:10:00|2179.4|2173.4|2178.6|2172.6|2179.9|2173.9|2177.9|2171.9|33
1660036500000|2022-08-09 09:15:00|2178.4|2172.4|2175.9|2169.9|2178.6|2172.6|2175.6|2169.6|23
1660036800000|2022-08-09 09:20:00|2175.6|2169.6|2177.1|2171.1|2177.1|2171.1|2175.4|2169.4|7
1660037100000|2022-08-09 09:25:00|2177.4|2171.4|2178.6|2172.6|2179.1|2173.1|2177.4|2171.4|19
1660037400000|2022-08-09 09:30:00|2178.1|2172.1|2178.9|2172.9|2179.9|2173.9|2177.1|2171.1|35
1660037700000|2022-08-09 09:35:00|2179.1|2173.1|2179.4|2173.4|2179.6|2173.6|2177.9|2171.9|17
1660038000000|2022-08-09 09:40:00|2179.1|2173.1|2179.1|2173.1|2180.1|2174.1|2178.9|2172.9|14
1660038300000|2022-08-09 09:45:00|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.1|2173.1|6
1660038600000|2022-08-09 09:50:00|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|5
1660038900000|2022-08-09 09:55:00|2181.6|2175.6|2180.6|2174.6|2184.4|2178.4|2180.6|2174.6|37
1660039200000|2022-08-09 10:00:00|2180.9|2174.9|2182.1|2176.1|2182.1|2176.1|2180.4|2174.4|14
1660039500000|2022-08-09 10:05:00|2181.9|2175.9|2177.4|2171.4|2181.9|2175.9|2175.1|2169.1|33
1660039800000|2022-08-09 10:10:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1660040100000|2022-08-09 10:15:00|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2175.9|2169.9|14
1660040400000|2022-08-09 10:20:00|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2174.9|2168.9|21
1660040700000|2022-08-09 10:25:00|2178.6|2172.6|2177.4|2171.4|2178.6|2172.6|2176.4|2170.4|21
1660041000000|2022-08-09 10:30:00|2177.6|2171.6|2175.6|2169.6|2177.9|2171.9|2175.6|2169.6|29
1660041300000|2022-08-09 10:35:00|2175.9|2169.9|2175.9|2169.9|2177.1|2171.1|2174.1|2168.1|37
1660041600000|2022-08-09 10:40:00|2176.1|2170.1|2177.4|2171.4|2177.4|2171.4|2174.6|2168.6|28
1660041900000|2022-08-09 10:45:00|2178.1|2172.1|2174.6|2168.6|2178.1|2172.1|2174.6|2168.6|29
1660042200000|2022-08-09 10:50:00|2174.9|2168.9|2171.9|2165.9|2175.1|2169.1|2171.6|2165.6|29
1660042500000|2022-08-09 10:55:00|2172.1|2166.1|2172.9|2166.9|2174.1|2168.1|2172.1|2166.1|23
1660042800000|2022-08-09 11:00:00|2173.1|2167.1|2175.9|2169.9|2176.1|2170.1|2173.1|2167.1|30
1660043100000|2022-08-09 11:05:00|2176.1|2170.1|2177.1|2171.1|2177.1|2171.1|2174.6|2168.6|29
1660043400000|2022-08-09 11:10:00|2177.4|2171.4|2174.1|2168.1|2177.4|2171.4|2174.1|2168.1|39
1660043700000|2022-08-09 11:15:00|2172.9|2166.9|2177.1|2171.1|2177.1|2171.1|2169.8|2163.8|46
1660044000000|2022-08-09 11:20:00|2176.6|2170.6|2175.1|2169.1|2177.6|2171.6|2171.6|2165.6|59
1660044300000|2022-08-09 11:25:00|2174.9|2168.9|2174.1|2168.1|2176.4|2170.4|2173.4|2167.4|32
1660044600000|2022-08-09 11:30:00|2173.9|2167.9|2171.3|2165.3|2174.6|2168.6|2168.1|2162.1|61
1660044900000|2022-08-09 11:35:00|2171.4|2165.4|2166.9|2160.9|2171.9|2165.9|2164.9|2158.9|46
1660045200000|2022-08-09 11:40:00|2167.1|2161.1|2169.4|2163.4|2172.1|2166.1|2166.6|2160.6|37
1660045500000|2022-08-09 11:45:00|2169.6|2163.6|2166.9|2160.9|2169.6|2163.6|2164.1|2158.1|61
1660045800000|2022-08-09 11:50:00|2167.1|2161.1|2164.1|2158.1|2169.4|2163.4|2164.1|2158.1|58
1660046100000|2022-08-09 11:55:00|2163.9|2157.9|2169.9|2163.9|2171.6|2165.6|2163.6|2157.6|36
1660046400000|2022-08-09 12:00:00|2170.1|2164.1|2171.6|2165.6|2171.9|2165.9|2169.4|2163.4|34
1660046700000|2022-08-09 12:05:00|2171.9|2165.9|2170.9|2164.9|2174.4|2168.4|2169.1|2163.1|35
1660047000000|2022-08-09 12:10:00|2170.6|2164.6|2172.4|2166.4|2172.9|2166.9|2167.4|2161.4|24
1660047300000|2022-08-09 12:15:00|2172.6|2166.6|2172.1|2166.1|2173.4|2167.4|2168.9|2162.9|58
1660047600000|2022-08-09 12:20:00|2172.4|2166.4|2170.4|2164.4|2175.6|2169.6|2170.4|2164.4|47
1660047900000|2022-08-09 12:25:00|2170.9|2164.9|2171.4|2165.4|2171.4|2165.4|2168.9|2162.9|49
1660048200000|2022-08-09 12:30:00|2172.1|2166.1|2171.1|2165.1|2173.9|2167.9|2167.9|2161.9|40
1660048500000|2022-08-09 12:35:00|2171.4|2165.4|2171.4|2165.4|2175.4|2169.4|2171.1|2165.1|43
1660048800000|2022-08-09 12:40:00|2171.6|2165.6|2172.6|2166.6|2175.1|2169.1|2171.6|2165.6|26
1660049100000|2022-08-09 12:45:00|2173.4|2167.4|2176.4|2170.4|2176.6|2170.6|2173.4|2167.4|42
1660049400000|2022-08-09 12:50:00|2176.9|2170.9|2177.4|2171.4|2180.9|2174.9|2176.6|2170.6|35
1660049700000|2022-08-09 12:55:00|2176.9|2170.9|2174.9|2168.9|2178.6|2172.6|2173.4|2167.4|56
1660050000000|2022-08-09 13:00:00|2174.6|2168.6|2175.4|2169.4|2177.4|2171.4|2172.1|2166.1|173
1660050300000|2022-08-09 13:05:00|2175.6|2169.6|2179.6|2173.6|2181.6|2175.6|2175.1|2169.1|73
1660050600000|2022-08-09 13:10:00|2179.9|2173.9|2180.1|2174.1|2181.9|2175.9|2179.9|2173.9|44
1660050900000|2022-08-09 13:15:00|2179.9|2173.9|2168.1|2162.1|2179.9|2173.9|2167.8|2161.8|133
1660051200000|2022-08-09 13:20:00|2168|2162|2176.1|2170.1|2177.1|2171.1|2167|2161|99
1660051500000|2022-08-09 13:25:00|2175.9|2169.9|2175.4|2169.4|2176.4|2170.4|2172.1|2166.1|76
1660051800000|2022-08-09 13:30:00|2175.6|2169.6|2177.4|2171.4|2178.1|2172.1|2175.6|2169.6|90
1660052100000|2022-08-09 13:35:00|2177.6|2171.6|2181.1|2175.1|2181.1|2175.1|2175.4|2169.4|70
1660052400000|2022-08-09 13:40:00|2181.4|2175.4|2180.1|2174.1|2181.4|2175.4|2178.4|2172.4|65
1660052700000|2022-08-09 13:45:00|2180.4|2174.4|2178.9|2172.9|2180.6|2174.6|2176.9|2170.9|53
1660053000000|2022-08-09 13:50:00|2177.9|2171.9|2180.4|2174.4|2180.6|2174.6|2176.6|2170.6|73
1660053300000|2022-08-09 13:55:00|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2175.9|2169.9|105
1660053600000|2022-08-09 14:00:00|2179.1|2173.1|2178.9|2172.9|2182.4|2176.4|2178.4|2172.4|63
1660053900000|2022-08-09 14:05:00|2179.1|2173.1|2181.1|2175.1|2181.9|2175.9|2178.9|2172.9|63
1660054200000|2022-08-09 14:10:00|2181.4|2175.4|2184.4|2178.4|2184.4|2178.4|2178.9|2172.9|44
1660054500000|2022-08-09 14:15:00|2184.1|2178.1|2185.4|2179.4|2185.6|2179.6|2183.4|2177.4|40
1660054800000|2022-08-09 14:20:00|2185.9|2179.9|2184.1|2178.1|2186.6|2180.6|2183.6|2177.6|28
1660055100000|2022-08-09 14:25:00|2184.4|2178.4|2183.4|2177.4|2184.9|2178.9|2181.1|2175.1|35
1660055400000|2022-08-09 14:30:00|2183.1|2177.1|2184.4|2178.4|2185.4|2179.4|2180.9|2174.9|51
1660055700000|2022-08-09 14:35:00|2184.1|2178.1|2186.1|2180.1|2186.1|2180.1|2180.9|2174.9|52
1660056000000|2022-08-09 14:40:00|2185.6|2179.6|2183.4|2177.4|2187.1|2181.1|2183.1|2177.1|52
1660056300000|2022-08-09 14:45:00|2183.1|2177.1|2183.4|2177.4|2185.4|2179.4|2181.6|2175.6|51
1660056600000|2022-08-09 14:50:00|2183.6|2177.6|2182.1|2176.1|2185.6|2179.6|2181.1|2175.1|61
1660056900000|2022-08-09 14:55:00|2181.9|2175.9|2183.9|2177.9|2185.9|2179.9|2181.9|2175.9|84
1660057200000|2022-08-09 15:00:00|2183.6|2177.6|2180.4|2174.4|2184.9|2178.9|2179.9|2173.9|80
1660057500000|2022-08-09 15:05:00|2179.6|2173.6|2181.6|2175.6|2182.4|2176.4|2177.4|2171.4|112
1660057800000|2022-08-09 15:10:00|2181.4|2175.4|2176.9|2170.9|2181.6|2175.6|2176.1|2170.1|63
1660058100000|2022-08-09 15:15:00|2176.6|2170.6|2168.3|2162.3|2176.6|2170.6|2163.8|2157.8|173
1660058400000|2022-08-09 15:20:00|2168.1|2162.1|2170.4|2164.4|2172.1|2166.1|2167.6|2161.6|42
1660058700000|2022-08-09 15:25:00|2170.1|2164.1|2171.6|2165.6|2172.6|2166.6|2168.9|2162.9|31
1660059000000|2022-08-09 15:30:00|2171.9|2165.9|2166.1|2160.1|2171.9|2165.9|2165.9|2159.9|133
1660059300000|2022-08-09 15:35:00|2166.4|2160.4|2160.6|2154.6|2166.4|2160.4|2154.9|2148.9|141
1660059600000|2022-08-09 15:40:00|2160.4|2154.4|2159.4|2153.4|2160.6|2154.6|2157.1|2151.1|35
1660059900000|2022-08-09 15:45:00|2158.6|2152.6|2159.6|2153.6|2162.6|2156.6|2158.6|2152.6|44
1660060200000|2022-08-09 15:50:00|2159.9|2153.9|2158.6|2152.6|2162.1|2156.1|2157.9|2151.9|48
1660060500000|2022-08-09 15:55:00|2158.4|2152.4|2158.4|2152.4|2159.4|2153.4|2156.1|2150.1|79
1660060800000|2022-08-09 16:00:00|2158.1|2152.1|2158.4|2152.4|2158.9|2152.9|2157.1|2151.1|71
1660061100000|2022-08-09 16:05:00|2158.6|2152.6|2158.9|2152.9|2159.6|2153.6|2158.6|2152.6|32
1660061400000|2022-08-09 16:10:00|2158.6|2152.6|2157.9|2151.9|2158.9|2152.9|2157.6|2151.6|8
1660061700000|2022-08-09 16:15:00|2158.1|2152.1|2159.4|2153.4|2159.6|2153.6|2155.9|2149.9|28
1660062000000|2022-08-09 16:20:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1660062300000|2022-08-09 16:25:00|2159.6|2153.6|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|9
1660062600000|2022-08-09 16:30:00|2159.4|2153.4|2158.1|2152.1|2160.4|2154.4|2157.4|2151.4|74
1660062900000|2022-08-09 16:35:00|2157.9|2151.9|2158.1|2152.1|2158.4|2152.4|2156.9|2150.9|80
1660063200000|2022-08-09 16:40:00|2157.9|2151.9|2158.1|2152.1|2159.1|2153.1|2156.6|2150.6|104
1660063500000|2022-08-09 16:45:00|2158.4|2152.4|2157.6|2151.6|2158.6|2152.6|2156.9|2150.9|81
1660063800000|2022-08-09 16:50:00|2157.9|2151.9|2157.6|2151.6|2158.4|2152.4|2156.9|2150.9|81
1660064100000|2022-08-09 16:55:00|2157.9|2151.9|2160.4|2154.4|2163|2157|2156.4|2150.4|188
1660064400000|2022-08-09 17:00:00|2160.3|2154.3|2158.6|2152.6|2161.6|2155.6|2158.4|2152.4|25
1660064700000|2022-08-09 17:05:00|2158.8|2152.8|2158.1|2152.1|2160.8|2154.8|2158.1|2152.1|24
1660065000000|2022-08-09 17:10:00|2158.3|2152.3|2159.6|2153.6|2160.5|2154.5|2158.3|2152.3|11
1660065300000|2022-08-09 17:15:00|2159.8|2153.8|2159.3|2153.3|2160.8|2154.8|2159.1|2153.1|26
1660065600000|2022-08-09 17:20:00|2159.5|2153.5|2159.6|2153.6|2159.9|2153.9|2158.9|2152.9|60
1660065900000|2022-08-09 17:25:00|2159.9|2153.9|2159.4|2153.4|2160.3|2154.3|2159.4|2153.4|28
1660066200000|2022-08-09 17:30:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1660066500000|2022-08-09 17:35:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1660066800000|2022-08-09 17:40:00|2158.4|2152.4|2159.1|2153.1|2159.4|2153.4|2158.4|2152.4|7
1660067100000|2022-08-09 17:45:00|2159|2153|2159.4|2153.4|2159.4|2153.4|2159|2153|19
1660067400000|2022-08-09 17:50:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159.3|2153.3|2
1660067700000|2022-08-09 17:55:00|2159.8|2153.8|2170.3|2151.5|2175.5|2162|2159.8|2151.5|24
1660089600000|2022-08-10 00:00:00|2166|2160|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|3
1660089900000|2022-08-10 00:05:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1660090200000|2022-08-10 00:10:00|2166.5|2160.5|2166.6|2160.6|2167.8|2161.8|2166.4|2160.4|6
1660090500000|2022-08-10 00:15:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1660090800000|2022-08-10 00:20:00|2167|2161|2169.8|2163.8|2170|2164|2166.8|2160.8|11
1660091100000|2022-08-10 00:25:00|2169.5|2163.5|2166.3|2160.3|2169.5|2163.5|2166.1|2160.1|11
1660091400000|2022-08-10 00:30:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1660092300000|2022-08-10 00:45:00|2166.8|2160.8|2169|2163|2169.4|2163.4|2166.8|2160.8|6
1660092600000|2022-08-10 00:50:00|2168.8|2162.8|2165.4|2159.4|2168.8|2162.8|2165.1|2159.1|6
1660092900000|2022-08-10 00:55:00|2165.3|2159.3|2162.5|2156.5|2165.3|2159.3|2162.4|2156.4|16
1660093200000|2022-08-10 01:00:00|2162.3|2156.3|2166.5|2160.5|2166.5|2160.5|2161.8|2155.8|32
1660093500000|2022-08-10 01:05:00|2167|2161|2163.3|2157.3|2168|2162|2162.8|2156.8|28
1660093800000|2022-08-10 01:10:00|2163|2157|2161.5|2155.5|2163.3|2157.3|2161.5|2155.5|36
1660094100000|2022-08-10 01:15:00|2161.8|2155.8|2161.5|2155.5|2162|2156|2161.3|2155.3|30
1660094400000|2022-08-10 01:20:00|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2159.5|2153.5|40
1660094700000|2022-08-10 01:25:00|2160|2154|2162.3|2156.3|2163|2157|2160|2154|24
1660095000000|2022-08-10 01:30:00|2162|2156|2159|2153|2162|2156|2158.3|2152.3|19
1660095300000|2022-08-10 01:35:00|2158.8|2152.8|2158|2152|2159|2153|2157.8|2151.8|22
1660095600000|2022-08-10 01:40:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|2
1660095900000|2022-08-10 01:45:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|4
1660096200000|2022-08-10 01:50:00|2157.8|2151.8|2156.3|2150.3|2158|2152|2156|2150|22
1660096500000|2022-08-10 01:55:00|2156|2150|2157|2151|2157.8|2151.8|2155.3|2149.3|22
1660096800000|2022-08-10 02:00:00|2156.8|2150.8|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|5
1660097100000|2022-08-10 02:05:00|2156.3|2150.3|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|5
1660097400000|2022-08-10 02:10:00|2155.5|2149.5|2155.8|2149.8|2156|2150|2155.3|2149.3|4
1660097700000|2022-08-10 02:15:00|2156|2150|2156|2150|2157|2151|2156|2150|6
1660098000000|2022-08-10 02:20:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|6
1660098300000|2022-08-10 02:25:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156|2150|15
1660098600000|2022-08-10 02:30:00|2156|2150|2156|2150|2156.8|2150.8|2155.8|2149.8|31
1660098900000|2022-08-10 02:35:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1660099200000|2022-08-10 02:40:00|2156.3|2150.3|2155.8|2149.8|2156.3|2150.3|2155.8|2149.8|9
1660099500000|2022-08-10 02:45:00|2155.3|2149.3|2155.8|2149.8|2156|2150|2155.3|2149.3|9
1660099800000|2022-08-10 02:50:00|2156|2150|2153|2147|2156.8|2150.8|2152.8|2146.8|31
1660100100000|2022-08-10 02:55:00|2152.8|2146.8|2151.3|2145.3|2152.8|2146.8|2150.8|2144.8|17
1660100400000|2022-08-10 03:00:00|2151|2145|2151.3|2145.3|2151.5|2145.5|2150.5|2144.5|25
1660101000000|2022-08-10 03:10:00|2151|2145|2151.8|2145.8|2151.8|2145.8|2149.8|2143.8|40
1660101300000|2022-08-10 03:15:00|2151.5|2145.5|2154|2148|2154.3|2148.3|2151.3|2145.3|37
1660101600000|2022-08-10 03:20:00|2154.3|2148.3|2155|2149|2155.3|2149.3|2154.3|2148.3|20
1660101900000|2022-08-10 03:25:00|2154.8|2148.8|2153.3|2147.3|2154.8|2148.8|2152.8|2146.8|11
1660102200000|2022-08-10 03:30:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2153|2147|5
1660102500000|2022-08-10 03:35:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151.8|2145.8|5
1660102800000|2022-08-10 03:40:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1660104000000|2022-08-10 04:00:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1660104300000|2022-08-10 04:05:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1660104900000|2022-08-10 04:15:00|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1660106400000|2022-08-10 04:40:00|2152.3|2146.3|2154.3|2148.3|2154.3|2148.3|2152.3|2146.3|8
1660107600000|2022-08-10 05:00:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1660107900000|2022-08-10 05:05:00|2153.3|2147.3|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|2
1660108200000|2022-08-10 05:10:00|2152.3|2146.3|2150.8|2144.8|2152.3|2146.3|2150.5|2144.5|7
1660108500000|2022-08-10 05:15:00|2150.5|2144.5|2149|2143|2150.5|2144.5|2149|2143|10
1660108800000|2022-08-10 05:20:00|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|2
1660109100000|2022-08-10 05:25:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.8|2142.8|11
1660109400000|2022-08-10 05:30:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1660109700000|2022-08-10 05:35:00|2150|2144|2149.8|2143.8|2150|2144|2149.3|2143.3|36
1660110000000|2022-08-10 05:40:00|2150|2144|2151.3|2145.3|2151.5|2145.5|2150|2144|69
1660110300000|2022-08-10 05:45:00|2151.5|2145.5|2152|2146|2152|2146|2151.5|2145.5|2
1660110600000|2022-08-10 05:50:00|2152.3|2146.3|2159.8|2153.8|2159.8|2153.8|2152|2146|20
1660110900000|2022-08-10 05:55:00|2160|2154|2160.5|2154.5|2162|2156|2158.8|2152.8|85
1660111200000|2022-08-10 06:00:00|2160.8|2154.8|2165.3|2159.3|2165.4|2159.4|2160.8|2154.8|46
1660111500000|2022-08-10 06:05:00|2164.3|2158.3|2164.3|2158.3|2164.5|2158.5|2161.9|2155.9|14
1660111800000|2022-08-10 06:10:00|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|11
1660112100000|2022-08-10 06:15:00|2165.3|2159.3|2167|2161|2167|2161|2165.3|2159.3|15
1660112400000|2022-08-10 06:20:00|2166.8|2160.8|2166.5|2160.5|2167|2161|2166.5|2160.5|8
1660112700000|2022-08-10 06:25:00|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1660113000000|2022-08-10 06:30:00|2167|2161|2171|2165|2171|2165|2164.5|2158.5|24
1660113300000|2022-08-10 06:35:00|2171.3|2165.3|2173.8|2167.8|2173.8|2167.8|2170.3|2164.3|27
1660113600000|2022-08-10 06:40:00|2174|2168|2174.5|2168.5|2176|2170|2174|2168|24
1660113900000|2022-08-10 06:45:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2171.8|2165.8|21
1660114200000|2022-08-10 06:50:00|2173|2167|2169.8|2163.8|2173.8|2167.8|2169.5|2163.5|14
1660114500000|2022-08-10 06:55:00|2169.6|2163.6|2170.1|2164.1|2170.4|2164.4|2168.9|2162.9|15
1660114800000|2022-08-10 07:00:00|2171.1|2165.1|2172.4|2166.4|2174.6|2168.6|2168.8|2162.8|50
1660115100000|2022-08-10 07:05:00|2172.6|2166.6|2172.6|2166.6|2176.4|2170.4|2172.1|2166.1|37
1660115400000|2022-08-10 07:10:00|2172.9|2166.9|2177.1|2171.1|2179|2173|2172.4|2166.4|30
1660115700000|2022-08-10 07:15:00|2177.4|2171.4|2174.9|2168.9|2180.1|2174.1|2174.1|2168.1|36
1660116000000|2022-08-10 07:20:00|2174.6|2168.6|2169.1|2163.1|2175.4|2169.4|2168.6|2162.6|41
1660116300000|2022-08-10 07:25:00|2168.9|2162.9|2169.1|2163.1|2173.4|2167.4|2167.6|2161.6|39
1660116600000|2022-08-10 07:30:00|2168.6|2162.6|2173.1|2167.1|2174.6|2168.6|2168.1|2162.1|24
1660116900000|2022-08-10 07:35:00|2173.4|2167.4|2175.1|2169.1|2175.4|2169.4|2172.9|2166.9|16
1660117200000|2022-08-10 07:40:00|2175.4|2169.4|2172.6|2166.6|2177.4|2171.4|2172.6|2166.6|44
1660117500000|2022-08-10 07:45:00|2172.4|2166.4|2171.4|2165.4|2173.1|2167.1|2170.1|2164.1|15
1660117800000|2022-08-10 07:50:00|2172.1|2166.1|2172.1|2166.1|2173.4|2167.4|2170.9|2164.9|24
1660118100000|2022-08-10 07:55:00|2172.4|2166.4|2171.6|2165.6|2174.1|2168.1|2171.6|2165.6|32
1660118400000|2022-08-10 08:00:00|2171.9|2165.9|2171.4|2165.4|2174.4|2168.4|2171.4|2165.4|30
1660118700000|2022-08-10 08:05:00|2170.3|2164.3|2154.8|2148.8|2170.5|2164.5|2154.8|2148.8|74
1660119000000|2022-08-10 08:10:00|2154.5|2148.5|2155.6|2149.6|2157.9|2151.9|2154.1|2148.1|22
1660119300000|2022-08-10 08:15:00|2155.4|2149.4|2160.9|2154.9|2160.9|2154.9|2153.9|2147.9|31
1660119600000|2022-08-10 08:20:00|2161.1|2155.1|2166.1|2160.1|2167.1|2161.1|2161.1|2155.1|37
1660119900000|2022-08-10 08:25:00|2165.6|2159.6|2168.1|2162.1|2168.1|2162.1|2163.9|2157.9|55
1660120200000|2022-08-10 08:30:00|2168.9|2162.9|2171.4|2165.4|2171.9|2165.9|2168.1|2162.1|38
1660120500000|2022-08-10 08:35:00|2171.6|2165.6|2174.4|2168.4|2174.4|2168.4|2171.6|2165.6|22
1660120800000|2022-08-10 08:40:00|2174.6|2168.6|2177.6|2171.6|2178.4|2172.4|2174.6|2168.6|46
1660121100000|2022-08-10 08:45:00|2177.9|2171.9|2176.9|2170.9|2179.1|2173.1|2174.4|2168.4|38
1660121400000|2022-08-10 08:50:00|2176.6|2170.6|2174.9|2168.9|2176.6|2170.6|2172.9|2166.9|14
1660121700000|2022-08-10 08:55:00|2175.1|2169.1|2176.6|2170.6|2176.9|2170.9|2174.9|2168.9|13
1660122000000|2022-08-10 09:00:00|2177.1|2171.1|2178.6|2172.6|2178.9|2172.9|2176.6|2170.6|11
1660122300000|2022-08-10 09:05:00|2178.9|2172.9|2173.9|2167.9|2180.1|2174.1|2173.4|2167.4|25
1660122600000|2022-08-10 09:10:00|2174.1|2168.1|2173.9|2167.9|2175.1|2169.1|2170.6|2164.6|24
1660122900000|2022-08-10 09:15:00|2174.1|2168.1|2172.6|2166.6|2175.6|2169.6|2170.9|2164.9|34
1660123200000|2022-08-10 09:20:00|2172.9|2166.9|2175.9|2169.9|2176.4|2170.4|2172.9|2166.9|47
1660123500000|2022-08-10 09:25:00|2176.1|2170.1|2171.9|2165.9|2176.6|2170.6|2171.9|2165.9|29
1660123800000|2022-08-10 09:30:00|2172.1|2166.1|2174.4|2168.4|2174.6|2168.6|2171.4|2165.4|22
1660124100000|2022-08-10 09:35:00|2174.6|2168.6|2172.1|2166.1|2175.4|2169.4|2171.6|2165.6|26
1660124400000|2022-08-10 09:40:00|2171.9|2165.9|2173.6|2167.6|2174.1|2168.1|2171.6|2165.6|40
1660124700000|2022-08-10 09:45:00|2173.9|2167.9|2174.1|2168.1|2174.9|2168.9|2173.6|2167.6|15
1660125000000|2022-08-10 09:50:00|2174.4|2168.4|2173.9|2167.9|2176.4|2170.4|2172.9|2166.9|24
1660125300000|2022-08-10 09:55:00|2174.1|2168.1|2174.6|2168.6|2175.1|2169.1|2174.1|2168.1|10
1660125600000|2022-08-10 10:00:00|2174.4|2168.4|2177.1|2171.1|2177.1|2171.1|2173.4|2167.4|29
1660125900000|2022-08-10 10:05:00|2177.4|2171.4|2176.4|2170.4|2179.6|2173.6|2175.9|2169.9|28
1660126200000|2022-08-10 10:10:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.6|2170.6|11
1660126500000|2022-08-10 10:15:00|2177.1|2171.1|2176.4|2170.4|2177.4|2171.4|2174.1|2168.1|24
1660126800000|2022-08-10 10:20:00|2176.1|2170.1|2177.9|2171.9|2177.9|2171.9|2176.1|2170.1|11
1660127100000|2022-08-10 10:25:00|2177.6|2171.6|2176.4|2170.4|2177.6|2171.6|2176.4|2170.4|5
1660127400000|2022-08-10 10:30:00|2176.6|2170.6|2177.4|2171.4|2178.1|2172.1|2175.6|2169.6|14
1660127700000|2022-08-10 10:35:00|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2176.4|2170.4|7
1660128000000|2022-08-10 10:40:00|2177.4|2171.4|2178.4|2172.4|2178.6|2172.6|2177.4|2171.4|6
1660128300000|2022-08-10 10:45:00|2178.9|2172.9|2177.6|2171.6|2180.6|2174.6|2177.6|2171.6|20
1660128600000|2022-08-10 10:50:00|2177.4|2171.4|2175.9|2169.9|2178.1|2172.1|2175.6|2169.6|26
1660128900000|2022-08-10 10:55:00|2175.6|2169.6|2172.4|2166.4|2175.6|2169.6|2171.6|2165.6|27
1660129200000|2022-08-10 11:00:00|2172.1|2166.1|2171|2165|2172.6|2166.6|2168.4|2162.4|49
1660129500000|2022-08-10 11:05:00|2171.1|2165.1|2175.6|2169.6|2175.6|2169.6|2171.1|2165.1|33
1660129800000|2022-08-10 11:10:00|2175.9|2169.9|2171.9|2165.9|2175.9|2169.9|2169.8|2163.8|33
1660130100000|2022-08-10 11:15:00|2172.1|2166.1|2173.1|2167.1|2175.6|2169.6|2171.1|2165.1|46
1660130400000|2022-08-10 11:20:00|2173.4|2167.4|2165.1|2159.1|2173.4|2167.4|2164.8|2158.8|55
1660130700000|2022-08-10 11:25:00|2164.9|2158.9|2167.1|2161.1|2167.6|2161.6|2163.4|2157.4|55
1660131000000|2022-08-10 11:30:00|2167.4|2161.4|2172.4|2166.4|2172.4|2166.4|2167.4|2161.4|40
1660131300000|2022-08-10 11:35:00|2172.6|2166.6|2167.4|2161.4|2173.1|2167.1|2166.9|2160.9|34
1660131600000|2022-08-10 11:40:00|2167.6|2161.6|2165.9|2159.9|2167.9|2161.9|2165.1|2159.1|37
1660131900000|2022-08-10 11:45:00|2165.6|2159.6|2163.8|2157.8|2166.8|2160.8|2159.9|2153.9|88
1660132200000|2022-08-10 11:50:00|2163.5|2157.5|2161.1|2155.1|2164.1|2158.1|2161.1|2155.1|32
1660132500000|2022-08-10 11:55:00|2161.4|2155.4|2159.9|2153.9|2162.6|2156.6|2157.9|2151.9|62
1660132800000|2022-08-10 12:00:00|2159.6|2153.6|2155.9|2149.9|2159.9|2153.9|2154.1|2148.1|71
1660133100000|2022-08-10 12:05:00|2155.6|2149.6|2156.4|2150.4|2159.6|2153.6|2155.1|2149.1|37
1660133400000|2022-08-10 12:10:00|2156.6|2150.6|2157.6|2151.6|2157.9|2151.9|2156.6|2150.6|21
1660133700000|2022-08-10 12:15:00|2158.6|2152.6|2156.9|2150.9|2159.6|2153.6|2155.4|2149.4|39
1660134000000|2022-08-10 12:20:00|2156.6|2150.6|2158.4|2152.4|2160.1|2154.1|2156.6|2150.6|35
1660134300000|2022-08-10 12:25:00|2158.1|2152.1|2157.6|2151.6|2158.9|2152.9|2156.4|2150.4|49
1660134600000|2022-08-10 12:30:00|2157.4|2151.4|2169.3|2163.3|2172.5|2166.5|2157.1|2151.1|191
1660134900000|2022-08-10 12:35:00|2169.5|2163.5|2171.9|2165.9|2172.4|2166.4|2166.9|2160.9|72
1660135200000|2022-08-10 12:40:00|2171.6|2165.6|2169.9|2163.9|2172.4|2166.4|2169.6|2163.6|71
1660135500000|2022-08-10 12:45:00|2170.4|2164.4|2171.4|2165.4|2172.9|2166.9|2169.4|2163.4|64
1660135800000|2022-08-10 12:50:00|2171.1|2165.1|2171.1|2165.1|2172.4|2166.4|2169.1|2163.1|121
1660136100000|2022-08-10 12:55:00|2170.9|2164.9|2168.4|2162.4|2171.4|2165.4|2167.6|2161.6|65
1660136400000|2022-08-10 13:00:00|2168.1|2162.1|2165.4|2159.4|2170.9|2164.9|2165.1|2159.1|161
1660136700000|2022-08-10 13:05:00|2165.1|2159.1|2166.6|2160.6|2167.4|2161.4|2160.3|2154.3|149
1660137000000|2022-08-10 13:10:00|2166.9|2160.9|2163.9|2157.9|2167.4|2161.4|2162.9|2156.9|103
1660137300000|2022-08-10 13:15:00|2164.1|2158.1|2165.4|2159.4|2165.4|2159.4|2162.4|2156.4|65
1660137600000|2022-08-10 13:20:00|2164.6|2158.6|2164.9|2158.9|2166.1|2160.1|2163.1|2157.1|78
1660137900000|2022-08-10 13:25:00|2164.4|2158.4|2166.1|2160.1|2166.9|2160.9|2163.6|2157.6|42
1660138200000|2022-08-10 13:30:00|2165.9|2159.9|2166.1|2160.1|2167.6|2161.6|2163.1|2157.1|117
1660138500000|2022-08-10 13:35:00|2166.4|2160.4|2165.9|2159.9|2169.1|2163.1|2165.9|2159.9|140
1660138800000|2022-08-10 13:40:00|2165.6|2159.6|2170.4|2164.4|2170.4|2164.4|2165.4|2159.4|42
1660139100000|2022-08-10 13:45:00|2170.9|2164.9|2171.9|2165.9|2172.1|2166.1|2170.6|2164.6|33
1660139400000|2022-08-10 13:50:00|2171.4|2165.4|2170.1|2164.1|2172.4|2166.4|2169.4|2163.4|26
1660139700000|2022-08-10 13:55:00|2170.4|2164.4|2172.1|2166.1|2172.1|2166.1|2169.4|2163.4|27
1660140000000|2022-08-10 14:00:00|2171.9|2165.9|2169.9|2163.9|2171.9|2165.9|2169.4|2163.4|52
1660140300000|2022-08-10 14:05:00|2170.1|2164.1|2168.4|2162.4|2171.6|2165.6|2168.4|2162.4|38
1660140600000|2022-08-10 14:10:00|2168.6|2162.6|2165.4|2159.4|2169.9|2163.9|2165.4|2159.4|58
1660140900000|2022-08-10 14:15:00|2164.9|2158.9|2166.9|2160.9|2167.6|2161.6|2163.9|2157.9|83
1660141200000|2022-08-10 14:20:00|2166.6|2160.6|2169.9|2163.9|2169.9|2163.9|2164.1|2158.1|61
1660141500000|2022-08-10 14:25:00|2169.6|2163.6|2170.9|2164.9|2172.4|2166.4|2169.6|2163.6|66
1660141800000|2022-08-10 14:30:00|2170.6|2164.6|2174.9|2168.9|2175.1|2169.1|2170.6|2164.6|62
1660142100000|2022-08-10 14:35:00|2175.1|2169.1|2174.4|2168.4|2175.9|2169.9|2173.6|2167.6|44
1660142400000|2022-08-10 14:40:00|2174.1|2168.1|2169.6|2163.6|2174.6|2168.6|2168.6|2162.6|40
1660142700000|2022-08-10 14:45:00|2169.1|2163.1|2171.9|2165.9|2172.4|2166.4|2167.6|2161.6|57
1660143000000|2022-08-10 14:50:00|2172.1|2166.1|2172.9|2166.9|2175.1|2169.1|2171.9|2165.9|63
1660143300000|2022-08-10 14:55:00|2172.6|2166.6|2176.4|2170.4|2177.1|2171.1|2172.6|2166.6|63
1660143600000|2022-08-10 15:00:00|2176.6|2170.6|2179.1|2173.1|2179.1|2173.1|2175.9|2169.9|33
1660143900000|2022-08-10 15:05:00|2179.4|2173.4|2176.6|2170.6|2179.4|2173.4|2175.6|2169.6|39
1660144200000|2022-08-10 15:10:00|2176.9|2170.9|2178.6|2172.6|2179.1|2173.1|2174.6|2168.6|38
1660144500000|2022-08-10 15:15:00|2178.4|2172.4|2174.4|2168.4|2179.1|2173.1|2174.1|2168.1|44
1660144800000|2022-08-10 15:20:00|2175.4|2169.4|2175.1|2169.1|2176.6|2170.6|2175.1|2169.1|11
1660145100000|2022-08-10 15:25:00|2175.4|2169.4|2175.4|2169.4|2176.4|2170.4|2174.6|2168.6|25
1660145400000|2022-08-10 15:30:00|2175.6|2169.6|2180.6|2174.6|2181.6|2175.6|2175.6|2169.6|30
1660145700000|2022-08-10 15:35:00|2180.9|2174.9|2181.6|2175.6|2185.1|2179.1|2180.6|2174.6|24
1660146000000|2022-08-10 15:40:00|2181.9|2175.9|2181.1|2175.1|2184.1|2178.1|2178.9|2172.9|35
1660146300000|2022-08-10 15:45:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2179.6|2173.6|68
1660146600000|2022-08-10 15:50:00|2179.9|2173.9|2179.1|2173.1|2180.4|2174.4|2178.9|2172.9|27
1660146900000|2022-08-10 15:55:00|2178.9|2172.9|2180.4|2174.4|2181.1|2175.1|2178.9|2172.9|59
1660147200000|2022-08-10 16:00:00|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|57
1660147500000|2022-08-10 16:05:00|2180.9|2174.9|2181.4|2175.4|2181.6|2175.6|2180.6|2174.6|19
1660147800000|2022-08-10 16:10:00|2181.6|2175.6|2182.4|2176.4|2182.9|2176.9|2181.1|2175.1|12
1660148100000|2022-08-10 16:15:00|2181.9|2175.9|2179.4|2173.4|2181.9|2175.9|2179.4|2173.4|116
1660148400000|2022-08-10 16:20:00|2179.6|2173.6|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|89
1660148700000|2022-08-10 16:25:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|51
1660149000000|2022-08-10 16:30:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1660149300000|2022-08-10 16:35:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1660149600000|2022-08-10 16:40:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2177.9|2171.9|14
1660149900000|2022-08-10 16:45:00|2177.9|2171.9|2179.6|2173.6|2179.6|2173.6|2177.9|2171.9|41
1660150200000|2022-08-10 16:50:00|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|14
1660150500000|2022-08-10 16:55:00|2179.4|2173.4|2180.1|2174.1|2181|2175|2178.9|2172.9|89
1660150800000|2022-08-10 17:00:00|2179.9|2173.9|2180|2174|2180.4|2174.4|2179.6|2173.6|62
1660151100000|2022-08-10 17:05:00|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|39
1660151400000|2022-08-10 17:10:00|2179.9|2173.9|2179.9|2173.9|2180.4|2174.4|2179.8|2173.8|13
1660151700000|2022-08-10 17:15:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|18
1660152000000|2022-08-10 17:20:00|2180.4|2174.4|2180.4|2174.4|2180.6|2174.6|2180.1|2174.1|7
1660152300000|2022-08-10 17:25:00|2180.1|2174.1|2180.5|2174.5|2180.6|2174.6|2180.1|2174.1|13
1660152600000|2022-08-10 17:30:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|7
1660152900000|2022-08-10 17:35:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|6
1660153200000|2022-08-10 17:40:00|2180.5|2174.5|2183.3|2177.3|2183.3|2177.3|2180.5|2174.5|12
1660153500000|2022-08-10 17:45:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1660153800000|2022-08-10 17:50:00|2183.1|2177.1|2183.4|2177.4|2183.6|2177.6|2183|2177|14
1660154100000|2022-08-10 17:55:00|2183.6|2177.6|2189.5|2170.8|2190.5|2178|2183.6|2170.8|7
1660176000000|2022-08-11 00:00:00|2183.6|2177.6|2181.4|2175.4|2183.9|2177.9|2181.4|2175.4|9
1660176300000|2022-08-11 00:05:00|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2180.6|2174.6|5
1660176600000|2022-08-11 00:10:00|2181.9|2175.9|2182.5|2176.5|2182.5|2176.5|2181.9|2175.9|4
1660176900000|2022-08-11 00:15:00|2182.3|2176.3|2180.1|2174.1|2182.5|2176.5|2179.9|2173.9|7
1660177200000|2022-08-11 00:20:00|2180|2174|2180.5|2174.5|2180.5|2174.5|2179.5|2173.5|5
1660177500000|2022-08-11 00:25:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1660177800000|2022-08-11 00:30:00|2180.3|2174.3|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|3
1660178100000|2022-08-11 00:35:00|2181|2175|2181.3|2175.3|2181.5|2175.5|2181|2175|6
1660178400000|2022-08-11 00:40:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1660178700000|2022-08-11 00:45:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1660179000000|2022-08-11 00:50:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1660179300000|2022-08-11 00:55:00|2181.5|2175.5|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|6
1660179600000|2022-08-11 01:00:00|2182.3|2176.3|2180|2174|2182.5|2176.5|2180|2174|41
1660179900000|2022-08-11 01:05:00|2179.5|2173.5|2180.3|2174.3|2181.3|2175.3|2179.5|2173.5|12
1660180200000|2022-08-11 01:10:00|2180|2174|2177.8|2171.8|2180|2174|2177.8|2171.8|5
1660180500000|2022-08-11 01:15:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1660180800000|2022-08-11 01:20:00|2177.5|2171.5|2178|2172|2178.3|2172.3|2177.3|2171.3|44
1660181100000|2022-08-11 01:25:00|2177.8|2171.8|2177.5|2171.5|2178|2172|2177.5|2171.5|10
1660181400000|2022-08-11 01:30:00|2177.8|2171.8|2176.3|2170.3|2177.8|2171.8|2176|2170|29
1660181700000|2022-08-11 01:35:00|2176.5|2170.5|2174.3|2168.3|2177.3|2171.3|2174.1|2168.1|18
1660182000000|2022-08-11 01:40:00|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174|2168|7
1660182300000|2022-08-11 01:45:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1660182600000|2022-08-11 01:50:00|2175|2169|2174.8|2168.8|2175|2169|2174.5|2168.5|8
1660182900000|2022-08-11 01:55:00|2174.5|2168.5|2175.5|2169.5|2175.8|2169.8|2174.5|2168.5|6
1660183200000|2022-08-11 02:00:00|2175.8|2169.8|2174.8|2168.8|2176.8|2170.8|2174.5|2168.5|10
1660183800000|2022-08-11 02:10:00|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|30
1660184100000|2022-08-11 02:15:00|2175|2169|2175|2169|2175|2169|2174.8|2168.8|5
1660184700000|2022-08-11 02:25:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|4
1660185000000|2022-08-11 02:30:00|2175.3|2169.3|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|19
1660185300000|2022-08-11 02:35:00|2175|2169|2174.5|2168.5|2175|2169|2174.5|2168.5|7
1660185600000|2022-08-11 02:40:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|12
1660185900000|2022-08-11 02:45:00|2174.8|2168.8|2174.3|2168.3|2175.3|2169.3|2173.8|2167.8|34
1660186200000|2022-08-11 02:50:00|2174.5|2168.5|2175.8|2169.8|2175.8|2169.8|2174.3|2168.3|10
1660186500000|2022-08-11 02:55:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|14
1660186800000|2022-08-11 03:00:00|2176.5|2170.5|2177.3|2171.3|2177.5|2171.5|2176|2170|8
1660187100000|2022-08-11 03:05:00|2177.5|2171.5|2178.5|2172.5|2178.5|2172.5|2177.5|2171.5|4
1660187700000|2022-08-11 03:15:00|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|11
1660188000000|2022-08-11 03:20:00|2178.8|2172.8|2177.8|2171.8|2179.5|2173.5|2177.5|2171.5|6
1660188300000|2022-08-11 03:25:00|2178.3|2172.3|2179.8|2173.8|2179.8|2173.8|2178.3|2172.3|20
1660188600000|2022-08-11 03:30:00|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|20
1660188900000|2022-08-11 03:35:00|2179.5|2173.5|2180|2174|2180.3|2174.3|2179.5|2173.5|5
1660189500000|2022-08-11 03:45:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1660189800000|2022-08-11 03:50:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|4
1660190100000|2022-08-11 03:55:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|9
1660190400000|2022-08-11 04:00:00|2180|2174|2181|2175|2181|2175|2180|2174|8
1660191000000|2022-08-11 04:10:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1660191300000|2022-08-11 04:15:00|2183.5|2177.5|2184.8|2178.8|2184.8|2178.8|2183.4|2177.4|7
1660191600000|2022-08-11 04:20:00|2185|2179|2185.5|2179.5|2186|2180|2185|2179|8
1660191900000|2022-08-11 04:25:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1660192200000|2022-08-11 04:30:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1660192500000|2022-08-11 04:35:00|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.8|2179.8|3
1660192800000|2022-08-11 04:40:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1660193400000|2022-08-11 04:50:00|2186|2180|2186|2180|2186.3|2180.3|2186|2180|3
1660193700000|2022-08-11 04:55:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1660194000000|2022-08-11 05:00:00|2186|2180|2186.8|2180.8|2186.8|2180.8|2186|2180|6
1660194300000|2022-08-11 05:05:00|2187|2181|2187|2181|2187.5|2181.5|2186.8|2180.8|5
1660194600000|2022-08-11 05:10:00|2187.3|2181.3|2186.8|2180.8|2188|2182|2186.5|2180.5|15
1660194900000|2022-08-11 05:15:00|2187|2181|2186.3|2180.3|2187|2181|2186|2180|6
1660195200000|2022-08-11 05:20:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|5
1660195500000|2022-08-11 05:25:00|2186.5|2180.5|2185|2179|2186.5|2180.5|2184.8|2178.8|7
1660195800000|2022-08-11 05:30:00|2184.8|2178.8|2186|2180|2186.5|2180.5|2184.8|2178.8|25
1660196100000|2022-08-11 05:35:00|2186.3|2180.3|2186.8|2180.8|2187|2181|2186|2180|11
1660196400000|2022-08-11 05:40:00|2186.5|2180.5|2185.5|2179.5|2186.8|2180.8|2184.3|2178.3|27
1660196700000|2022-08-11 05:45:00|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|6
1660197000000|2022-08-11 05:50:00|2185.5|2179.5|2184.8|2178.8|2185.8|2179.8|2184.8|2178.8|9
1660197300000|2022-08-11 05:55:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|3
1660197600000|2022-08-11 06:00:00|2186|2180|2185.5|2179.5|2186|2180|2185|2179|15
1660197900000|2022-08-11 06:05:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.5|2179.5|8
1660198200000|2022-08-11 06:10:00|2186.8|2180.8|2185.8|2179.8|2186.8|2180.8|2185.5|2179.5|8
1660198500000|2022-08-11 06:15:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2183.4|2177.4|23
1660198800000|2022-08-11 06:20:00|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2185.5|2179.5|9
1660199100000|2022-08-11 06:25:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|10
1660199400000|2022-08-11 06:30:00|2186.8|2180.8|2191.5|2185.5|2191.5|2185.5|2186.3|2180.3|30
1660199700000|2022-08-11 06:35:00|2191.8|2185.8|2193.3|2187.3|2194|2188|2191.3|2185.3|16
1660200000000|2022-08-11 06:40:00|2194|2188|2195.5|2189.5|2195.5|2189.5|2194|2188|4
1660200300000|2022-08-11 06:45:00|2195.3|2189.3|2196|2190|2196|2190|2193.5|2187.5|17
1660200600000|2022-08-11 06:50:00|2195.8|2189.8|2194.5|2188.5|2196|2190|2194.5|2188.5|63
1660200900000|2022-08-11 06:55:00|2194.3|2188.3|2194.1|2188.1|2194.6|2188.6|2192.6|2186.6|24
1660201200000|2022-08-11 07:00:00|2194.4|2188.4|2196.1|2190.1|2196.1|2190.1|2193.6|2187.6|43
1660201500000|2022-08-11 07:05:00|2195.9|2189.9|2196.4|2190.4|2196.6|2190.6|2195.9|2189.9|5
1660201800000|2022-08-11 07:10:00|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.1|2190.1|10
1660202100000|2022-08-11 07:15:00|2196.1|2190.1|2196.6|2190.6|2196.6|2190.6|2195.9|2189.9|14
1660202400000|2022-08-11 07:20:00|2196.1|2190.1|2197.4|2191.4|2197.9|2191.9|2196.1|2190.1|16
1660202700000|2022-08-11 07:25:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|6
1660203000000|2022-08-11 07:30:00|2197.6|2191.6|2196.6|2190.6|2197.6|2191.6|2196.4|2190.4|20
1660203300000|2022-08-11 07:35:00|2196.4|2190.4|2194.9|2188.9|2196.4|2190.4|2194.6|2188.6|13
1660203600000|2022-08-11 07:40:00|2194.4|2188.4|2190.4|2184.4|2194.4|2188.4|2190.1|2184.1|38
1660203900000|2022-08-11 07:45:00|2190.6|2184.6|2192.6|2186.6|2192.6|2186.6|2190.6|2184.6|8
1660204200000|2022-08-11 07:50:00|2192.4|2186.4|2194.6|2188.6|2194.9|2188.9|2192.4|2186.4|12
1660204500000|2022-08-11 07:55:00|2194.9|2188.9|2191.9|2185.9|2194.9|2188.9|2191.9|2185.9|15
1660204800000|2022-08-11 08:00:00|2191.6|2185.6|2188.4|2182.4|2192.4|2186.4|2188.4|2182.4|42
1660205100000|2022-08-11 08:05:00|2188.5|2182.5|2191.4|2185.4|2191.4|2185.4|2188.3|2182.3|28
1660205400000|2022-08-11 08:10:00|2191.1|2185.1|2185.9|2179.9|2191.4|2185.4|2185.9|2179.9|35
1660205700000|2022-08-11 08:15:00|2185.4|2179.4|2179.6|2173.6|2185.4|2179.4|2179.6|2173.6|59
1660206000000|2022-08-11 08:20:00|2179.1|2173.1|2180.4|2174.4|2180.8|2174.8|2178.4|2172.4|24
1660206300000|2022-08-11 08:25:00|2180.1|2174.1|2178.6|2172.6|2180.1|2174.1|2178.6|2172.6|7
1660206600000|2022-08-11 08:30:00|2178.9|2172.9|2178.6|2172.6|2181.9|2175.9|2178.6|2172.6|60
1660206900000|2022-08-11 08:35:00|2179.1|2173.1|2180.4|2174.4|2180.6|2174.6|2178.1|2172.1|32
1660207200000|2022-08-11 08:40:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2180.1|2174.1|18
1660207500000|2022-08-11 08:45:00|2180.9|2174.9|2179.6|2173.6|2181.1|2175.1|2179.6|2173.6|9
1660207800000|2022-08-11 08:50:00|2179.9|2173.9|2179.6|2173.6|2180.9|2174.9|2179.4|2173.4|20
1660208100000|2022-08-11 08:55:00|2179.9|2173.9|2182.4|2176.4|2182.4|2176.4|2179.9|2173.9|19
1660208400000|2022-08-11 09:00:00|2182.6|2176.6|2181.9|2175.9|2182.6|2176.6|2181.4|2175.4|15
1660208700000|2022-08-11 09:05:00|2182.1|2176.1|2180.9|2174.9|2182.1|2176.1|2180.9|2174.9|10
1660209000000|2022-08-11 09:10:00|2181.1|2175.1|2181.6|2175.6|2182.1|2176.1|2180.6|2174.6|15
1660209300000|2022-08-11 09:15:00|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2179.9|2173.9|23
1660209600000|2022-08-11 09:20:00|2181.9|2175.9|2180.4|2174.4|2181.9|2175.9|2179.9|2173.9|21
1660209900000|2022-08-11 09:25:00|2180.6|2174.6|2177.4|2171.4|2180.6|2174.6|2177.4|2171.4|27
1660210200000|2022-08-11 09:30:00|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2176.4|2170.4|19
1660210500000|2022-08-11 09:35:00|2177.9|2171.9|2179.5|2173.5|2180.9|2174.9|2177.6|2171.6|20
1660210800000|2022-08-11 09:40:00|2179.4|2173.4|2181.1|2175.1|2181.4|2175.4|2179.1|2173.1|11
1660211100000|2022-08-11 09:45:00|2180.9|2174.9|2181.1|2175.1|2182.9|2176.9|2180.9|2174.9|11
1660211400000|2022-08-11 09:50:00|2181.4|2175.4|2182.6|2176.6|2182.9|2176.9|2181.4|2175.4|24
1660211700000|2022-08-11 09:55:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|6
1660212000000|2022-08-11 10:00:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2181.9|2175.9|10
1660212300000|2022-08-11 10:05:00|2182.9|2176.9|2182.6|2176.6|2187.3|2181.3|2181.3|2175.3|32
1660212600000|2022-08-11 10:10:00|2182.4|2176.4|2187.4|2181.4|2187.4|2181.4|2182.4|2176.4|25
1660212900000|2022-08-11 10:15:00|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.9|2179.9|16
1660213200000|2022-08-11 10:20:00|2185.6|2179.6|2186.4|2180.4|2186.6|2180.6|2183.9|2177.9|19
1660213500000|2022-08-11 10:25:00|2186.1|2180.1|2190.4|2184.4|2190.4|2184.4|2186.1|2180.1|34
1660213800000|2022-08-11 10:30:00|2190.6|2184.6|2189.9|2183.9|2191.6|2185.6|2189.4|2183.4|22
1660214100000|2022-08-11 10:35:00|2190.1|2184.1|2189.4|2183.4|2190.6|2184.6|2188.6|2182.6|15
1660214400000|2022-08-11 10:40:00|2189.6|2183.6|2186.3|2180.3|2190.9|2184.9|2185.9|2179.9|20
1660214700000|2022-08-11 10:45:00|2186.1|2180.1|2188.9|2182.9|2189.1|2183.1|2185.9|2179.9|25
1660215000000|2022-08-11 10:50:00|2188.6|2182.6|2188.6|2182.6|2189.1|2183.1|2187.1|2181.1|30
1660215300000|2022-08-11 10:55:00|2188.4|2182.4|2188.9|2182.9|2189.6|2183.6|2188.4|2182.4|10
1660215600000|2022-08-11 11:00:00|2189.1|2183.1|2187.1|2181.1|2189.1|2183.1|2186.4|2180.4|26
1660215900000|2022-08-11 11:05:00|2187.6|2181.6|2186.9|2180.9|2188.1|2182.1|2186.4|2180.4|15
1660216200000|2022-08-11 11:10:00|2187.1|2181.1|2188.1|2182.1|2188.1|2182.1|2186.9|2180.9|9
1660216500000|2022-08-11 11:15:00|2187.9|2181.9|2186.6|2180.6|2187.9|2181.9|2185.6|2179.6|14
1660216800000|2022-08-11 11:20:00|2187.1|2181.1|2187.1|2181.1|2187.4|2181.4|2186.1|2180.1|24
1660217100000|2022-08-11 11:25:00|2187.4|2181.4|2188|2182|2188.9|2182.9|2186.5|2180.5|34
1660217400000|2022-08-11 11:30:00|2187.9|2181.9|2187.4|2181.4|2188.9|2182.9|2184.5|2178.5|50
1660217700000|2022-08-11 11:35:00|2187.1|2181.1|2188.4|2182.4|2188.6|2182.6|2187.1|2181.1|23
1660218000000|2022-08-11 11:40:00|2187.9|2181.9|2191.6|2185.6|2191.9|2185.9|2187.6|2181.6|30
1660218300000|2022-08-11 11:45:00|2191.9|2185.9|2184.3|2178.3|2192.9|2186.9|2183.6|2177.6|73
1660218600000|2022-08-11 11:50:00|2184.1|2178.1|2190.6|2184.6|2190.9|2184.9|2182.9|2176.9|50
1660218900000|2022-08-11 11:55:00|2190.1|2184.1|2187.9|2181.9|2190.6|2184.6|2187|2181|35
1660219200000|2022-08-11 12:00:00|2188.1|2182.1|2190.6|2184.6|2192.9|2186.9|2188.1|2182.1|47
1660219500000|2022-08-11 12:05:00|2191.4|2185.4|2194.6|2188.6|2194.6|2188.6|2190.6|2184.6|28
1660219800000|2022-08-11 12:10:00|2194.9|2188.9|2191.4|2185.4|2195.4|2189.4|2191.4|2185.4|48
1660220100000|2022-08-11 12:15:00|2191.6|2185.6|2193.6|2187.6|2196.1|2190.1|2191.6|2185.6|35
1660220400000|2022-08-11 12:20:00|2193.9|2187.9|2190.6|2184.6|2194.1|2188.1|2189.6|2183.6|45
1660220700000|2022-08-11 12:25:00|2190.9|2184.9|2192.6|2186.6|2193.4|2187.4|2189.9|2183.9|29
1660221000000|2022-08-11 12:30:00|2192.9|2186.9|2192.6|2186.6|2195.6|2189.6|2192.4|2186.4|60
1660221300000|2022-08-11 12:35:00|2192.4|2186.4|2195.6|2189.6|2196.1|2190.1|2190.4|2184.4|53
1660221600000|2022-08-11 12:40:00|2195.9|2189.9|2196.6|2190.6|2197.1|2191.1|2194.6|2188.6|29
1660221900000|2022-08-11 12:45:00|2196.9|2190.9|2195.9|2189.9|2197.6|2191.6|2195|2189|43
1660222200000|2022-08-11 12:50:00|2196.1|2190.1|2196.4|2190.4|2197.1|2191.1|2195.9|2189.9|25
1660222500000|2022-08-11 12:55:00|2196.6|2190.6|2196.9|2190.9|2197.1|2191.1|2196.1|2190.1|33
1660222800000|2022-08-11 13:00:00|2197.1|2191.1|2196.1|2190.1|2197.6|2191.6|2192.4|2186.4|104
1660223100000|2022-08-11 13:05:00|2196.4|2190.4|2193.6|2187.6|2197.1|2191.1|2191.1|2185.1|63
1660223400000|2022-08-11 13:10:00|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.4|2187.4|25
1660223700000|2022-08-11 13:15:00|2194.4|2188.4|2195.9|2189.9|2196.1|2190.1|2194.4|2188.4|55
1660224000000|2022-08-11 13:20:00|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2194.9|2188.9|15
1660224300000|2022-08-11 13:25:00|2195.4|2189.4|2195.4|2189.4|2195.6|2189.6|2194.9|2188.9|17
1660224600000|2022-08-11 13:30:00|2195.6|2189.6|2196.1|2190.1|2197.4|2191.4|2195.1|2189.1|48
1660224900000|2022-08-11 13:35:00|2195.9|2189.9|2195.6|2189.6|2196.9|2190.9|2195.4|2189.4|37
1660225200000|2022-08-11 13:40:00|2195.4|2189.4|2195.9|2189.9|2196.4|2190.4|2193.9|2187.9|44
1660225500000|2022-08-11 13:45:00|2196.1|2190.1|2197.4|2191.4|2197.4|2191.4|2195.6|2189.6|24
1660225800000|2022-08-11 13:50:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2196.6|2190.6|26
1660226100000|2022-08-11 13:55:00|2198.1|2192.1|2199.9|2193.9|2200.1|2194.1|2196.9|2190.9|21
1660226400000|2022-08-11 14:00:00|2200.1|2194.1|2200.6|2194.6|2202.1|2196.1|2199.4|2193.4|40
1660226700000|2022-08-11 14:05:00|2200.9|2194.9|2200.4|2194.4|2201.6|2195.6|2199.4|2193.4|39
1660227000000|2022-08-11 14:10:00|2200.1|2194.1|2197.4|2191.4|2200.1|2194.1|2197.1|2191.1|28
1660227300000|2022-08-11 14:15:00|2197.1|2191.1|2199.9|2193.9|2201.1|2195.1|2196.9|2190.9|63
1660227600000|2022-08-11 14:20:00|2200.1|2194.1|2201.1|2195.1|2201.4|2195.4|2199.1|2193.1|20
1660227900000|2022-08-11 14:25:00|2201.4|2195.4|2202.1|2196.1|2202.4|2196.4|2201.1|2195.1|26
1660228200000|2022-08-11 14:30:00|2201.6|2195.6|2201.6|2195.6|2202.1|2196.1|2200.9|2194.9|23
1660228500000|2022-08-11 14:35:00|2202.1|2196.1|2200.4|2194.4|2202.1|2196.1|2200.1|2194.1|17
1660228800000|2022-08-11 14:40:00|2200.6|2194.6|2201.4|2195.4|2202.1|2196.1|2199.6|2193.6|37
1660229100000|2022-08-11 14:45:00|2201.1|2195.1|2201.9|2195.9|2202.4|2196.4|2200.6|2194.6|24
1660229400000|2022-08-11 14:50:00|2201.6|2195.6|2205.4|2199.4|2205.9|2199.9|2201.4|2195.4|33
1660229700000|2022-08-11 14:55:00|2205.1|2199.1|2206.9|2200.9|2208.4|2202.4|2204.9|2198.9|49
1660230000000|2022-08-11 15:00:00|2206.1|2200.1|2211.1|2205.1|2211.1|2205.1|2203.6|2197.6|62
1660230300000|2022-08-11 15:05:00|2210.9|2204.9|2204.1|2198.1|2211.1|2205.1|2203.9|2197.9|43
1660230600000|2022-08-11 15:10:00|2203.6|2197.6|2201.6|2195.6|2206.4|2200.4|2201.1|2195.1|50
1660230900000|2022-08-11 15:15:00|2201.9|2195.9|2200.3|2194.3|2206.6|2200.6|2197.9|2191.9|146
1660231200000|2022-08-11 15:20:00|2199.9|2193.9|2199.4|2193.4|2201.1|2195.1|2198.9|2192.9|39
1660231500000|2022-08-11 15:25:00|2199.6|2193.6|2204.4|2198.4|2204.6|2198.6|2199.4|2193.4|26
1660231800000|2022-08-11 15:30:00|2204.6|2198.6|2205.9|2199.9|2206.9|2200.9|2204.1|2198.1|48
1660232100000|2022-08-11 15:35:00|2206.1|2200.1|2205.4|2199.4|2207.1|2201.1|2205.1|2199.1|26
1660232400000|2022-08-11 15:40:00|2205.6|2199.6|2206.4|2200.4|2207.1|2201.1|2205.4|2199.4|40
1660232700000|2022-08-11 15:45:00|2205.9|2199.9|2204.9|2198.9|2205.9|2199.9|2203.4|2197.4|44
1660233000000|2022-08-11 15:50:00|2204.6|2198.6|2204.4|2198.4|2205.6|2199.6|2203.9|2197.9|19
1660233300000|2022-08-11 15:55:00|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.1|2198.1|4
1660233600000|2022-08-11 16:00:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.4|2197.4|20
1660233900000|2022-08-11 16:05:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.4|2197.4|33
1660234200000|2022-08-11 16:10:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.6|2197.6|48
1660234500000|2022-08-11 16:15:00|2204.1|2198.1|2205.4|2199.4|2205.9|2199.9|2203.9|2197.9|27
1660234800000|2022-08-11 16:20:00|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|17
1660235100000|2022-08-11 16:25:00|2206.6|2200.6|2204.6|2198.6|2206.9|2200.9|2202.9|2196.9|24
1660235400000|2022-08-11 16:30:00|2204.4|2198.4|2204.6|2198.6|2204.9|2198.9|2204.4|2198.4|14
1660235700000|2022-08-11 16:35:00|2204.9|2198.9|2204.9|2198.9|2205.4|2199.4|2204.6|2198.6|21
1660236000000|2022-08-11 16:40:00|2205.1|2199.1|2204.1|2198.1|2206.1|2200.1|2203.9|2197.9|24
1660236300000|2022-08-11 16:45:00|2203.9|2197.9|2199.6|2193.6|2203.9|2197.9|2199.5|2193.5|27
1660236600000|2022-08-11 16:50:00|2199.4|2193.4|2200.6|2194.6|2201.4|2195.4|2199.4|2193.4|16
1660236900000|2022-08-11 16:55:00|2200.4|2194.4|2203.4|2197.4|2204.8|2198.8|2198.6|2192.6|90
1660237200000|2022-08-11 17:00:00|2203.1|2197.1|2205.9|2199.9|2206.1|2200.1|2202.4|2196.4|73
1660237500000|2022-08-11 17:05:00|2206.1|2200.1|2202.9|2196.9|2206.1|2200.1|2202.8|2196.8|39
1660237800000|2022-08-11 17:10:00|2203.1|2197.1|2204.8|2198.8|2204.9|2198.9|2203|2197|26
1660238100000|2022-08-11 17:15:00|2204.9|2198.9|2204.9|2198.9|2205.5|2199.5|2204.6|2198.6|25
1660238400000|2022-08-11 17:20:00|2205|2199|2204.9|2198.9|2205.3|2199.3|2204.9|2198.9|5
1660238700000|2022-08-11 17:25:00|2204.8|2198.8|2204.9|2198.9|2205.4|2199.4|2204.6|2198.6|32
1660239000000|2022-08-11 17:30:00|2204.6|2198.6|2204.8|2198.8|2204.9|2198.9|2204.6|2198.6|9
1660239300000|2022-08-11 17:35:00|2204.6|2198.6|2202.5|2196.5|2204.8|2198.8|2200.6|2194.6|21
1660239600000|2022-08-11 17:40:00|2202.4|2196.4|2202.3|2196.3|2204|2198|2200.6|2194.6|23
1660239900000|2022-08-11 17:45:00|2202.1|2196.1|2202|2196|2202.3|2196.3|2201.8|2195.8|10
1660240500000|2022-08-11 17:55:00|2208.5|2189.8|2208.5|2189.8|2208.5|2189.8|2208.5|2189.8|1
1660262400000|2022-08-12 00:00:00|2202.9|2196.9|2201.1|2195.1|2202.9|2196.9|2201.1|2195.1|7
1660262700000|2022-08-12 00:05:00|2201.3|2195.3|2204.8|2198.8|2204.8|2198.8|2201.3|2195.3|11
1660263000000|2022-08-12 00:10:00|2204.6|2198.6|2204.8|2198.8|2204.8|2198.8|2204.6|2198.6|2
1660264200000|2022-08-12 00:30:00|2202.3|2196.3|2201.9|2195.9|2202.3|2196.3|2201.4|2195.4|5
1660264500000|2022-08-12 00:35:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.3|2195.3|4
1660264800000|2022-08-12 00:40:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1660265100000|2022-08-12 00:45:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1660265700000|2022-08-12 00:55:00|2201.8|2195.8|2200.1|2194.1|2201.8|2195.8|2199.9|2193.9|5
1660266000000|2022-08-12 01:00:00|2199.9|2193.9|2201|2195|2201|2195|2199.4|2193.4|28
1660266300000|2022-08-12 01:05:00|2201.3|2195.3|2202|2196|2202.3|2196.3|2200.8|2194.8|24
1660266600000|2022-08-12 01:10:00|2202.3|2196.3|2202.8|2196.8|2204.5|2198.5|2202|2196|23
1660266900000|2022-08-12 01:15:00|2203|2197|2202.3|2196.3|2203|2197|2201.6|2195.6|29
1660267200000|2022-08-12 01:20:00|2202.5|2196.5|2202.8|2196.8|2203.5|2197.5|2201.5|2195.5|26
1660267500000|2022-08-12 01:25:00|2203|2197|2203.8|2197.8|2204.3|2198.3|2202.8|2196.8|24
1660267800000|2022-08-12 01:30:00|2204|2198|2205|2199|2205.3|2199.3|2204|2198|26
1660268100000|2022-08-12 01:35:00|2205.3|2199.3|2205.8|2199.8|2207.3|2201.3|2205.3|2199.3|8
1660268400000|2022-08-12 01:40:00|2206.3|2200.3|2203.8|2197.8|2206.3|2200.3|2203.8|2197.8|9
1660268700000|2022-08-12 01:45:00|2204|2198|2204|2198|2204|2198|2204|2198|1
1660269000000|2022-08-12 01:50:00|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|6
1660269300000|2022-08-12 01:55:00|2203.8|2197.8|2205|2199|2205|2199|2203.8|2197.8|6
1660269600000|2022-08-12 02:00:00|2205.3|2199.3|2206|2200|2206.3|2200.3|2205.3|2199.3|21
1660269900000|2022-08-12 02:05:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1660270200000|2022-08-12 02:10:00|2206.8|2200.8|2204.8|2198.8|2206.8|2200.8|2204.5|2198.5|10
1660270500000|2022-08-12 02:15:00|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205|2199|5
1660270800000|2022-08-12 02:20:00|2206|2200|2204|2198|2206.8|2200.8|2204|2198|10
1660271100000|2022-08-12 02:25:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|3
1660271400000|2022-08-12 02:30:00|2204.5|2198.5|2204.8|2198.8|2205|2199|2204.5|2198.5|30
1660271700000|2022-08-12 02:35:00|2205|2199|2204.8|2198.8|2205.3|2199.3|2204.5|2198.5|20
1660272000000|2022-08-12 02:40:00|2205|2199|2206.5|2200.5|2207.3|2201.3|2205|2199|16
1660272300000|2022-08-12 02:45:00|2207|2201|2206.8|2200.8|2207|2201|2206.5|2200.5|5
1660272600000|2022-08-12 02:50:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|4
1660272900000|2022-08-12 02:55:00|2207.3|2201.3|2205.5|2199.5|2207.5|2201.5|2205.5|2199.5|18
1660273200000|2022-08-12 03:00:00|2206.5|2200.5|2205|2199|2206.8|2200.8|2204.8|2198.8|19
1660273500000|2022-08-12 03:05:00|2205.5|2199.5|2204.3|2198.3|2205.5|2199.5|2203.5|2197.5|31
1660273800000|2022-08-12 03:10:00|2204.5|2198.5|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|15
1660274100000|2022-08-12 03:15:00|2204.8|2198.8|2205.5|2199.5|2205.5|2199.5|2204.5|2198.5|9
1660274400000|2022-08-12 03:20:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2206|2200|9
1660274700000|2022-08-12 03:25:00|2206.5|2200.5|2207|2201|2207|2201|2206.5|2200.5|6
1660275000000|2022-08-12 03:30:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|13
1660275300000|2022-08-12 03:35:00|2207|2201|2207.3|2201.3|2207.5|2201.5|2207|2201|8
1660275600000|2022-08-12 03:40:00|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|9
1660275900000|2022-08-12 03:45:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1660276200000|2022-08-12 03:50:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|3
1660276500000|2022-08-12 03:55:00|2208.8|2202.8|2209.5|2203.5|2209.8|2203.8|2208.8|2202.8|7
1660276800000|2022-08-12 04:00:00|2209.8|2203.8|2210|2204|2210.3|2204.3|2209.8|2203.8|12
1660277100000|2022-08-12 04:05:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210|2204|5
1660277400000|2022-08-12 04:10:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|4
1660277700000|2022-08-12 04:15:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|4
1660278000000|2022-08-12 04:20:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|5
1660278600000|2022-08-12 04:30:00|2211|2205|2210.5|2204.5|2211|2205|2210.3|2204.3|5
1660278900000|2022-08-12 04:35:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1660279200000|2022-08-12 04:40:00|2211|2205|2211|2205|2211.5|2205.5|2211|2205|7
1660279500000|2022-08-12 04:45:00|2211.3|2205.3|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|5
1660279800000|2022-08-12 04:50:00|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1660280100000|2022-08-12 04:55:00|2211|2205|2211|2205|2211.3|2205.3|2211|2205|5
1660280400000|2022-08-12 05:00:00|2211.3|2205.3|2211|2205|2211.5|2205.5|2211|2205|5
1660280700000|2022-08-12 05:05:00|2211.3|2205.3|2211.3|2205.3|2211.5|2205.5|2211|2205|4
1660281000000|2022-08-12 05:10:00|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211|2205|19
1660281300000|2022-08-12 05:15:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1660281600000|2022-08-12 05:20:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|8
1660281900000|2022-08-12 05:25:00|2212.5|2206.5|2218|2212|2218.5|2212.5|2212.5|2206.5|19
1660282200000|2022-08-12 05:30:00|2218.3|2212.3|2216.5|2210.5|2218.8|2212.8|2216.3|2210.3|29
1660282500000|2022-08-12 05:35:00|2216.8|2210.8|2215.5|2209.5|2217|2211|2215.3|2209.3|22
1660282800000|2022-08-12 05:40:00|2215.8|2209.8|2214.5|2208.5|2216|2210|2213.5|2207.5|43
1660283100000|2022-08-12 05:45:00|2214.8|2208.8|2214.3|2208.3|2216.5|2210.5|2213.3|2207.3|32
1660283400000|2022-08-12 05:50:00|2214|2208|2211.8|2205.8|2214|2208|2211.3|2205.3|10
1660283700000|2022-08-12 05:55:00|2212|2206|2211.8|2205.8|2212.5|2206.5|2211|2205|7
1660284000000|2022-08-12 06:00:00|2212|2206|2211.8|2205.8|2214|2208|2211.5|2205.5|17
1660284300000|2022-08-12 06:05:00|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|3
1660284600000|2022-08-12 06:10:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1660284900000|2022-08-12 06:15:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|7
1660285200000|2022-08-12 06:20:00|2212.8|2206.8|2212.8|2206.8|2213.3|2207.3|2212.3|2206.3|9
1660285500000|2022-08-12 06:25:00|2213|2207|2211|2205|2213|2207|2210.8|2204.8|7
1660285800000|2022-08-12 06:30:00|2211.3|2205.3|2212.3|2206.3|2212.3|2206.3|2210.3|2204.3|19
1660286100000|2022-08-12 06:35:00|2212.5|2206.5|2208.3|2202.3|2212.5|2206.5|2207.8|2201.8|31
1660286400000|2022-08-12 06:40:00|2208.5|2202.5|2208.8|2202.8|2209|2203|2208.5|2202.5|6
1660286700000|2022-08-12 06:45:00|2209|2203|2207.8|2201.8|2209.3|2203.3|2207.5|2201.5|14
1660287000000|2022-08-12 06:50:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|18
1660287300000|2022-08-12 06:55:00|2208.8|2202.8|2212.5|2206.5|2215.9|2209.9|2208.4|2202.4|37
1660287600000|2022-08-12 07:00:00|2212|2206|2211.4|2205.4|2214.6|2208.6|2210.9|2204.9|50
1660287900000|2022-08-12 07:05:00|2211.6|2205.6|2213.1|2207.1|2214.5|2208.5|2211.4|2205.4|33
1660288200000|2022-08-12 07:10:00|2213.6|2207.6|2215.6|2209.6|2216.1|2210.1|2213.4|2207.4|18
1660288500000|2022-08-12 07:15:00|2215.9|2209.9|2217.6|2211.6|2218.6|2212.6|2215.9|2209.9|17
1660288800000|2022-08-12 07:20:00|2217.4|2211.4|2211.6|2205.6|2217.4|2211.4|2211.6|2205.6|24
1660289100000|2022-08-12 07:25:00|2211.4|2205.4|2205.4|2199.4|2211.6|2205.6|2203.3|2197.3|46
1660289400000|2022-08-12 07:30:00|2205.6|2199.6|2209.6|2203.6|2210.9|2204.9|2205.6|2199.6|23
1660289700000|2022-08-12 07:35:00|2208.6|2202.6|2207.1|2201.1|2208.6|2202.6|2206.1|2200.1|10
1660290000000|2022-08-12 07:40:00|2206.9|2200.9|2205.6|2199.6|2207.4|2201.4|2204.9|2198.9|20
1660290300000|2022-08-12 07:45:00|2205.9|2199.9|2204.6|2198.6|2209|2203|2204.6|2198.6|38
1660290600000|2022-08-12 07:50:00|2204.9|2198.9|2207.1|2201.1|2207.1|2201.1|2204.4|2198.4|19
1660290900000|2022-08-12 07:55:00|2207.4|2201.4|2206.9|2200.9|2207.6|2201.6|2206.4|2200.4|19
1660291200000|2022-08-12 08:00:00|2207.1|2201.1|2206.9|2200.9|2208.9|2202.9|2206.9|2200.9|24
1660291500000|2022-08-12 08:05:00|2206.6|2200.6|2202.6|2196.6|2206.6|2200.6|2201.1|2195.1|42
1660291800000|2022-08-12 08:10:00|2202.9|2196.9|2202.6|2196.6|2203.1|2197.1|2199.4|2193.4|28
1660292100000|2022-08-12 08:15:00|2201.4|2195.4|2200.1|2194.1|2201.4|2195.4|2199.9|2193.9|9
1660292400000|2022-08-12 08:20:00|2199.9|2193.9|2201.6|2195.6|2201.6|2195.6|2197.4|2191.4|28
1660292700000|2022-08-12 08:25:00|2201.4|2195.4|2197.4|2191.4|2201.4|2195.4|2197.4|2191.4|15
1660293000000|2022-08-12 08:30:00|2197.6|2191.6|2201.1|2195.1|2201.9|2195.9|2197.4|2191.4|16
1660293300000|2022-08-12 08:35:00|2201.4|2195.4|2199.9|2193.9|2201.9|2195.9|2199.4|2193.4|27
1660293600000|2022-08-12 08:40:00|2199.6|2193.6|2200.6|2194.6|2200.6|2194.6|2199.4|2193.4|22
1660293900000|2022-08-12 08:45:00|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2199.6|2193.6|10
1660294200000|2022-08-12 08:50:00|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|14
1660294500000|2022-08-12 08:55:00|2201.9|2195.9|2200.9|2194.9|2201.9|2195.9|2199.6|2193.6|21
1660294800000|2022-08-12 09:00:00|2201.1|2195.1|2200.1|2194.1|2201.9|2195.9|2199.6|2193.6|18
1660295100000|2022-08-12 09:05:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|9
1660295400000|2022-08-12 09:10:00|2198.9|2192.9|2197.6|2191.6|2198.9|2192.9|2197.6|2191.6|10
1660295700000|2022-08-12 09:15:00|2197.9|2191.9|2197.9|2191.9|2198.1|2192.1|2197.6|2191.6|7
1660296000000|2022-08-12 09:20:00|2198.1|2192.1|2199.9|2193.9|2199.9|2193.9|2198.1|2192.1|23
1660296300000|2022-08-12 09:25:00|2199.6|2193.6|2201.1|2195.1|2201.1|2195.1|2199.6|2193.6|13
1660296600000|2022-08-12 09:30:00|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2199.9|2193.9|9
1660296900000|2022-08-12 09:35:00|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|4
1660297200000|2022-08-12 09:40:00|2202.4|2196.4|2200.4|2194.4|2202.4|2196.4|2200.1|2194.1|24
1660297500000|2022-08-12 09:45:00|2200.6|2194.6|2201.6|2195.6|2201.6|2195.6|2200.6|2194.6|3
1660297800000|2022-08-12 09:50:00|2201.4|2195.4|2202.4|2196.4|2202.6|2196.6|2201.4|2195.4|9
1660298100000|2022-08-12 09:55:00|2202.6|2196.6|2200.1|2194.1|2205.4|2199.4|2199.9|2193.9|32
1660298400000|2022-08-12 10:00:00|2199.9|2193.9|2190.3|2184.3|2201.4|2195.4|2190.3|2184.3|53
1660298700000|2022-08-12 10:05:00|2189.8|2183.8|2179.9|2173.9|2192.9|2186.9|2179.9|2173.9|112
1660299000000|2022-08-12 10:10:00|2179.6|2173.6|2184.9|2178.9|2188.4|2182.4|2179.5|2173.5|50
1660299300000|2022-08-12 10:15:00|2185.5|2179.5|2191.6|2185.6|2192.4|2186.4|2185.5|2179.5|48
1660299600000|2022-08-12 10:20:00|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2188.4|2182.4|34
1660299900000|2022-08-12 10:25:00|2191.6|2185.6|2193.6|2187.6|2193.6|2187.6|2191.4|2185.4|48
1660300200000|2022-08-12 10:30:00|2193.9|2187.9|2191.6|2185.6|2194.6|2188.6|2191.4|2185.4|20
1660300500000|2022-08-12 10:35:00|2191.9|2185.9|2185.4|2179.4|2192.1|2186.1|2185.4|2179.4|49
1660300800000|2022-08-12 10:40:00|2183.4|2177.4|2184.4|2178.4|2186.9|2180.9|2181.9|2175.9|47
1660301100000|2022-08-12 10:45:00|2183.9|2177.9|2181.4|2175.4|2186.1|2180.1|2181.4|2175.4|26
1660301400000|2022-08-12 10:50:00|2180.1|2174.1|2182.9|2176.9|2182.9|2176.9|2179.4|2173.4|18
1660301700000|2022-08-12 10:55:00|2182.4|2176.4|2179.1|2173.1|2182.4|2176.4|2176.1|2170.1|59
1660302000000|2022-08-12 11:00:00|2179.4|2173.4|2171.9|2165.9|2179.6|2173.6|2171.6|2165.6|23
1660302300000|2022-08-12 11:05:00|2171.4|2165.4|2176|2170|2180.4|2174.4|2171.4|2165.4|77
1660302600000|2022-08-12 11:10:00|2176.1|2170.1|2178.4|2172.4|2178.4|2172.4|2175.6|2169.6|57
1660302900000|2022-08-12 11:15:00|2178.6|2172.6|2180.4|2174.4|2181.9|2175.9|2177.9|2171.9|34
1660303200000|2022-08-12 11:20:00|2180.1|2174.1|2170.4|2164.4|2180.1|2174.1|2170.1|2164.1|46
1660303500000|2022-08-12 11:25:00|2170.1|2164.1|2170.1|2164.1|2170.9|2164.9|2166.3|2160.3|60
1660303800000|2022-08-12 11:30:00|2169.9|2163.9|2170.6|2164.6|2174.6|2168.6|2169.6|2163.6|61
1660304100000|2022-08-12 11:35:00|2170.9|2164.9|2173.6|2167.6|2175.6|2169.6|2170.4|2164.4|42
1660304400000|2022-08-12 11:40:00|2174.1|2168.1|2175.9|2169.9|2177.4|2171.4|2173.6|2167.6|43
1660304700000|2022-08-12 11:45:00|2176.1|2170.1|2171.3|2165.3|2177.9|2171.9|2169.5|2163.5|43
1660305000000|2022-08-12 11:50:00|2171.1|2165.1|2174.4|2168.4|2175.4|2169.4|2170.6|2164.6|62
1660305300000|2022-08-12 11:55:00|2174.6|2168.6|2173.1|2167.1|2174.6|2168.6|2171.6|2165.6|39
1660305600000|2022-08-12 12:00:00|2173.4|2167.4|2174.6|2168.6|2174.6|2168.6|2171.4|2165.4|40
1660305900000|2022-08-12 12:05:00|2174.9|2168.9|2170.9|2164.9|2174.9|2168.9|2169.9|2163.9|35
1660306200000|2022-08-12 12:10:00|2171.1|2165.1|2172.9|2166.9|2174.1|2168.1|2170.9|2164.9|37
1660306500000|2022-08-12 12:15:00|2173.1|2167.1|2175.6|2169.6|2176.1|2170.1|2172.6|2166.6|47
1660306800000|2022-08-12 12:20:00|2176.1|2170.1|2173.1|2167.1|2176.6|2170.6|2172.9|2166.9|40
1660307100000|2022-08-12 12:25:00|2172.9|2166.9|2171.9|2165.9|2174.9|2168.9|2171.6|2165.6|36
1660307400000|2022-08-12 12:30:00|2171.6|2165.6|2173.1|2167.1|2174.9|2168.9|2171.4|2165.4|50
1660307700000|2022-08-12 12:35:00|2172.9|2166.9|2172.9|2166.9|2175.4|2169.4|2172.9|2166.9|21
1660308000000|2022-08-12 12:40:00|2173.4|2167.4|2174.1|2168.1|2174.1|2168.1|2173.1|2167.1|20
1660308300000|2022-08-12 12:45:00|2174.4|2168.4|2179.6|2173.6|2180.9|2174.9|2174.1|2168.1|34
1660308600000|2022-08-12 12:50:00|2177.1|2171.1|2179.6|2173.6|2179.6|2173.6|2176.9|2170.9|21
1660308900000|2022-08-12 12:55:00|2179.4|2173.4|2180.9|2174.9|2181.6|2175.6|2179.4|2173.4|24
1660309200000|2022-08-12 13:00:00|2180.6|2174.6|2181.9|2175.9|2182.6|2176.6|2180.1|2174.1|97
1660309500000|2022-08-12 13:05:00|2181.6|2175.6|2186.1|2180.1|2186.4|2180.4|2180.9|2174.9|63
1660309800000|2022-08-12 13:10:00|2185.9|2179.9|2182.4|2176.4|2187.1|2181.1|2180.4|2174.4|33
1660310100000|2022-08-12 13:15:00|2182.6|2176.6|2186.4|2180.4|2186.4|2180.4|2180.9|2174.9|75
1660310400000|2022-08-12 13:20:00|2186.1|2180.1|2184.9|2178.9|2187.6|2181.6|2182.6|2176.6|42
1660310700000|2022-08-12 13:25:00|2184.6|2178.6|2183.6|2177.6|2184.9|2178.9|2181.1|2175.1|47
1660311000000|2022-08-12 13:30:00|2183.9|2177.9|2184.1|2178.1|2187.4|2181.4|2181.1|2175.1|61
1660311300000|2022-08-12 13:35:00|2183.9|2177.9|2185.6|2179.6|2187.6|2181.6|2183.9|2177.9|55
1660311600000|2022-08-12 13:40:00|2185.4|2179.4|2186.9|2180.9|2187.1|2181.1|2184.9|2178.9|65
1660311900000|2022-08-12 13:45:00|2187.1|2181.1|2186.6|2180.6|2187.9|2181.9|2185.6|2179.6|46
1660312200000|2022-08-12 13:50:00|2186.9|2180.9|2193.1|2187.1|2194.4|2188.4|2186.9|2180.9|63
1660312500000|2022-08-12 13:55:00|2192.6|2186.6|2194.6|2188.6|2194.9|2188.9|2190.9|2184.9|44
1660312800000|2022-08-12 14:00:00|2194.1|2188.1|2188.9|2182.9|2194.4|2188.4|2181.9|2175.9|84
1660313100000|2022-08-12 14:05:00|2189.9|2183.9|2192.1|2186.1|2195.1|2189.1|2189.9|2183.9|177
1660313400000|2022-08-12 14:10:00|2191.6|2185.6|2194.6|2188.6|2194.6|2188.6|2191.6|2185.6|50
1660313700000|2022-08-12 14:15:00|2194.1|2188.1|2195.9|2189.9|2195.9|2189.9|2192.1|2186.1|59
1660314000000|2022-08-12 14:20:00|2196.1|2190.1|2198.9|2192.9|2200.4|2194.4|2195.9|2189.9|65
1660314300000|2022-08-12 14:25:00|2200.4|2194.4|2202.4|2196.4|2205.6|2199.6|2200.4|2194.4|87
1660314600000|2022-08-12 14:30:00|2202.6|2196.6|2200.1|2194.1|2202.9|2196.9|2198.8|2192.8|34
1660314900000|2022-08-12 14:35:00|2199.1|2193.1|2197.4|2191.4|2199.4|2193.4|2194.9|2188.9|57
1660315200000|2022-08-12 14:40:00|2197.1|2191.1|2194.9|2188.9|2197.1|2191.1|2194.4|2188.4|119
1660315500000|2022-08-12 14:45:00|2194.6|2188.6|2192.4|2186.4|2195.6|2189.6|2191.6|2185.6|58
1660315800000|2022-08-12 14:50:00|2191.6|2185.6|2189.1|2183.1|2191.6|2185.6|2188.4|2182.4|57
1660316100000|2022-08-12 14:55:00|2188.9|2182.9|2193.6|2187.6|2194.9|2188.9|2188.9|2182.9|39
1660316400000|2022-08-12 15:00:00|2193.4|2187.4|2193.6|2187.6|2195.6|2189.6|2191.1|2185.1|45
1660316700000|2022-08-12 15:05:00|2193.9|2187.9|2188.1|2182.1|2195.4|2189.4|2187.4|2181.4|69
1660317000000|2022-08-12 15:10:00|2187.6|2181.6|2192.4|2186.4|2192.4|2186.4|2185.6|2179.6|29
1660317300000|2022-08-12 15:15:00|2191.1|2185.1|2187.6|2181.6|2191.1|2185.1|2183.9|2177.9|67
1660317600000|2022-08-12 15:20:00|2186.4|2180.4|2187.3|2181.3|2190.4|2184.4|2186.4|2180.4|80
1660317900000|2022-08-12 15:25:00|2187.1|2181.1|2185.4|2179.4|2187.1|2181.1|2185.1|2179.1|12
1660318200000|2022-08-12 15:30:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2179.4|2173.4|104
1660318500000|2022-08-12 15:35:00|2185.4|2179.4|2183.1|2177.1|2185.6|2179.6|2182.9|2176.9|106
1660318800000|2022-08-12 15:40:00|2183.4|2177.4|2177|2171|2183.4|2177.4|2176.1|2170.1|212
1660319100000|2022-08-12 15:45:00|2177.1|2171.1|2177.6|2171.6|2178.1|2172.1|2176.1|2170.1|35
1660319400000|2022-08-12 15:50:00|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.6|2170.6|94
1660319700000|2022-08-12 15:55:00|2176.6|2170.6|2174.4|2168.4|2176.9|2170.9|2174.1|2168.1|131
1660320000000|2022-08-12 16:00:00|2174.1|2168.1|2175.9|2169.9|2176.1|2170.1|2173.9|2167.9|114
1660320300000|2022-08-12 16:05:00|2176.9|2170.9|2177.1|2171.1|2178.6|2172.6|2176.6|2170.6|53
1660320600000|2022-08-12 16:10:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|33
1660320900000|2022-08-12 16:15:00|2176.4|2170.4|2178.9|2172.9|2179.1|2173.1|2176.4|2170.4|49
1660321200000|2022-08-12 16:20:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2179.1|2173.1|33
1660321500000|2022-08-12 16:25:00|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2178.9|2172.9|17
1660321800000|2022-08-12 16:30:00|2179.4|2173.4|2180.1|2174.1|2180.4|2174.4|2179.4|2173.4|8
1660322100000|2022-08-12 16:35:00|2180.4|2174.4|2182.1|2176.1|2182.4|2176.4|2180.1|2174.1|28
1660322400000|2022-08-12 16:40:00|2182.4|2176.4|2184.6|2178.6|2184.6|2178.6|2182.1|2176.1|26
1660323000000|2022-08-12 16:50:00|2183.1|2177.1|2184.6|2178.6|2184.9|2178.9|2183.1|2177.1|7
1660323300000|2022-08-12 16:55:00|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2180.9|2174.9|82
1660323600000|2022-08-12 17:00:00|2183.6|2177.6|2183.3|2177.3|2183.6|2177.6|2182.6|2176.6|32
1660323900000|2022-08-12 17:05:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2182.9|2176.9|27
1660324200000|2022-08-12 17:10:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|8
1660324500000|2022-08-12 17:15:00|2183|2177|2182.8|2176.8|2183.3|2177.3|2182.4|2176.4|23
1660324800000|2022-08-12 17:20:00|2182.9|2176.9|2180.8|2174.8|2183.3|2177.3|2179.9|2173.9|25
1660325100000|2022-08-12 17:25:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|9
1660325400000|2022-08-12 17:30:00|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2179.6|2173.6|22
1660326000000|2022-08-12 17:40:00|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|14
1660326300000|2022-08-12 17:45:00|2180.4|2174.4|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|7
1660326600000|2022-08-12 17:50:00|2179.4|2173.4|2177.8|2171.8|2179.5|2173.5|2177.8|2171.8|13
1660326900000|2022-08-12 17:55:00|2184|2165.3|2182.8|2164|2184|2165.3|2182.8|2164|3
1660521600000|2022-08-15 00:00:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1660521900000|2022-08-15 00:05:00|2185.4|2179.4|2190|2184|2190.1|2184.1|2185.1|2179.1|13
1660522200000|2022-08-15 00:10:00|2189.8|2183.8|2186.5|2180.5|2189.8|2183.8|2186.3|2180.3|10
1660522500000|2022-08-15 00:15:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1660522800000|2022-08-15 00:20:00|2186.3|2180.3|2183.8|2177.8|2186.3|2180.3|2183.3|2177.3|17
1660523100000|2022-08-15 00:25:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|2
1660523400000|2022-08-15 00:30:00|2183|2177|2181|2175|2183|2177|2180.9|2174.9|6
1660523700000|2022-08-15 00:35:00|2180.8|2174.8|2182.5|2176.5|2182.9|2176.9|2178.5|2172.5|21
1660524000000|2022-08-15 00:40:00|2182.3|2176.3|2182.8|2176.8|2183|2177|2180.8|2174.8|12
1660524300000|2022-08-15 00:45:00|2182.3|2176.3|2181.8|2175.8|2182.4|2176.4|2180.5|2174.5|14
1660524600000|2022-08-15 00:50:00|2182.8|2176.8|2182|2176|2183.3|2177.3|2182|2176|13
1660524900000|2022-08-15 00:55:00|2181.8|2175.8|2178.9|2172.9|2181.8|2175.8|2178.9|2172.9|5
1660525200000|2022-08-15 01:00:00|2178.8|2172.8|2179.3|2173.3|2180|2174|2176.8|2170.8|24
1660525500000|2022-08-15 01:05:00|2179|2173|2173|2167|2179|2173|2173|2167|12
1660525800000|2022-08-15 01:10:00|2171.8|2165.8|2169.5|2163.5|2171.8|2165.8|2169.5|2163.5|32
1660526100000|2022-08-15 01:15:00|2169.3|2163.3|2160.8|2154.8|2169.3|2163.3|2160|2154|79
1660526400000|2022-08-15 01:20:00|2160.5|2154.5|2160.3|2154.3|2161|2155|2159.3|2153.3|16
1660526700000|2022-08-15 01:25:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|6
1660527000000|2022-08-15 01:30:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|4
1660527300000|2022-08-15 01:35:00|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|8
1660527600000|2022-08-15 01:40:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|5
1660527900000|2022-08-15 01:45:00|2159.8|2153.8|2157.8|2151.8|2159.8|2153.8|2156.8|2150.8|22
1660528200000|2022-08-15 01:50:00|2157.5|2151.5|2157|2151|2157.5|2151.5|2154.5|2148.5|7
1660528500000|2022-08-15 01:55:00|2156.8|2150.8|2155|2149|2157.3|2151.3|2154.5|2148.5|11
1660528800000|2022-08-15 02:00:00|2154.8|2148.8|2151.3|2145.3|2154.8|2148.8|2150.5|2144.5|11
1660529100000|2022-08-15 02:05:00|2151|2145|2147.1|2141.1|2151.5|2145.5|2147.1|2141.1|19
1660529400000|2022-08-15 02:10:00|2147.4|2141.4|2143.1|2137.1|2148.8|2142.8|2142.4|2135|35
1660529700000|2022-08-15 02:15:00|2143|2137|2144.8|2138.8|2144.8|2138.8|2136.8|2130.8|55
1660530000000|2022-08-15 02:20:00|2144.6|2138.6|2146.8|2140.8|2147|2141|2144.6|2138.6|11
1660530300000|2022-08-15 02:25:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1660530600000|2022-08-15 02:30:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1660531200000|2022-08-15 02:40:00|2147.5|2141.5|2151.3|2145.3|2151.3|2145.3|2147.5|2141.5|15
1660531500000|2022-08-15 02:45:00|2151|2145|2150.8|2144.8|2151.5|2145.5|2149.8|2143.8|37
1660531800000|2022-08-15 02:50:00|2150.5|2144.5|2151.5|2145.5|2152|2146|2149.5|2143.5|50
1660532100000|2022-08-15 02:55:00|2151.3|2145.3|2153.3|2147.3|2154|2148|2150.3|2144.3|24
1660532400000|2022-08-15 03:00:00|2153|2147|2152|2146|2153|2147|2152|2146|11
1660532700000|2022-08-15 03:05:00|2151.8|2145.8|2152.3|2146.3|2152.5|2146.5|2150.8|2144.8|10
1660533000000|2022-08-15 03:10:00|2152|2146|2152|2146|2152|2146|2151.8|2145.8|5
1660533300000|2022-08-15 03:15:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.3|2145.3|8
1660533600000|2022-08-15 03:20:00|2151.3|2145.3|2152.3|2146.3|2152.8|2146.8|2151.3|2145.3|9
1660533900000|2022-08-15 03:25:00|2152|2146|2151.3|2145.3|2152|2146|2151.3|2145.3|12
1660534200000|2022-08-15 03:30:00|2150.8|2144.8|2152.3|2146.3|2152.3|2146.3|2150.8|2144.8|29
1660534500000|2022-08-15 03:35:00|2152|2146|2152.8|2146.8|2153|2147|2151.8|2145.8|23
1660534800000|2022-08-15 03:40:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151.3|2145.3|13
1660535100000|2022-08-15 03:45:00|2151.8|2145.8|2152.5|2146.5|2152.8|2146.8|2151.5|2145.5|14
1660535400000|2022-08-15 03:50:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1660535700000|2022-08-15 03:55:00|2151|2145|2152|2146|2152.3|2146.3|2150.3|2144.3|13
1660536000000|2022-08-15 04:00:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2150.5|2144.5|8
1660536300000|2022-08-15 04:05:00|2151|2145|2150.3|2144.3|2151|2145|2150|2144|13
1660536600000|2022-08-15 04:10:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1660536900000|2022-08-15 04:15:00|2150.3|2144.3|2154.6|2148.6|2154.6|2148.6|2150.3|2144.3|4
1660537200000|2022-08-15 04:20:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1660537500000|2022-08-15 04:25:00|2154.3|2148.3|2152.5|2146.5|2154.3|2148.3|2152.3|2146.3|11
1660537800000|2022-08-15 04:30:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2152|2146|19
1660538100000|2022-08-15 04:35:00|2152|2146|2151|2145|2152|2146|2151|2145|12
1660538400000|2022-08-15 04:40:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1660538700000|2022-08-15 04:45:00|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2149.3|2143.3|2
1660539000000|2022-08-15 04:50:00|2149|2143|2145.4|2139.4|2149|2143|2140.5|2134.5|8
1660539300000|2022-08-15 04:55:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1660539600000|2022-08-15 05:00:00|2144.5|2138.5|2146|2140|2146|2140|2143.3|2137.3|18
1660539900000|2022-08-15 05:05:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1660541100000|2022-08-15 05:25:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146|2140|4
1660541400000|2022-08-15 05:30:00|2146|2140|2147|2141|2148|2142|2146|2140|25
1660541700000|2022-08-15 05:35:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|3
1660542000000|2022-08-15 05:40:00|2146.5|2140.5|2144.8|2138.8|2147.5|2141.5|2144.8|2138.8|38
1660542300000|2022-08-15 05:45:00|2144.5|2138.5|2149.5|2143.5|2149.5|2143.5|2142.5|2136.5|38
1660542600000|2022-08-15 05:50:00|2149.3|2143.3|2147.5|2141.5|2149.3|2143.3|2147|2141|7
1660542900000|2022-08-15 05:55:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|14
1660543200000|2022-08-15 06:00:00|2147.5|2141.5|2147.3|2141.3|2149|2143|2146|2140|28
1660543500000|2022-08-15 06:05:00|2146.5|2140.5|2146|2140|2147.8|2141.8|2145.8|2139.8|13
1660543800000|2022-08-15 06:10:00|2145.8|2139.8|2142|2136|2146.8|2140.8|2141|2135|34
1660544100000|2022-08-15 06:15:00|2142.3|2136.3|2141.5|2135.5|2143|2137|2140.8|2134.8|38
1660544400000|2022-08-15 06:20:00|2141.8|2135.8|2141.8|2135.8|2144.3|2138.3|2141.5|2135.5|21
1660544700000|2022-08-15 06:25:00|2141.5|2135.5|2141.8|2135.8|2142|2136|2140.3|2134.3|46
1660545000000|2022-08-15 06:30:00|2141|2135|2142.3|2136.3|2142.3|2136.3|2140.5|2134.5|19
1660545300000|2022-08-15 06:35:00|2141.3|2135.3|2142.5|2136.5|2142.8|2136.8|2140.8|2134.8|17
1660545600000|2022-08-15 06:40:00|2141.5|2135.5|2147.3|2141.3|2148|2142|2141|2135|25
1660545900000|2022-08-15 06:45:00|2147|2141|2149.3|2143.3|2149.3|2143.3|2144.3|2138.3|11
1660546200000|2022-08-15 06:50:00|2149|2143|2149.5|2143.5|2150|2144|2148.5|2142.5|30
1660546500000|2022-08-15 06:55:00|2149.3|2143.3|2154.1|2148.1|2154.1|2148.1|2149|2143|22
1660546800000|2022-08-15 07:00:00|2153.9|2147.9|2154.9|2148.9|2161.4|2155.4|2152.4|2146.4|73
1660547100000|2022-08-15 07:05:00|2154.6|2148.6|2150.6|2144.6|2154.6|2148.6|2150.6|2144.6|36
1660547400000|2022-08-15 07:10:00|2150.4|2144.4|2148.9|2142.9|2150.4|2144.4|2147.1|2141.1|33
1660547700000|2022-08-15 07:15:00|2149.1|2143.1|2143.9|2137.9|2149.1|2143.1|2143.1|2137.1|38
1660548000000|2022-08-15 07:20:00|2143.6|2137.6|2142.9|2136.9|2143.6|2137.6|2140.6|2134.6|19
1660548300000|2022-08-15 07:25:00|2142.6|2136.6|2146.6|2140.6|2147.9|2141.9|2142.1|2136.1|27
1660548600000|2022-08-15 07:30:00|2146.4|2140.4|2153.4|2147.4|2153.4|2147.4|2145.6|2139.6|31
1660548900000|2022-08-15 07:35:00|2153.1|2147.1|2155.6|2149.6|2156.3|2150.3|2149.4|2143.4|32
1660549200000|2022-08-15 07:40:00|2155.4|2149.4|2159.4|2153.4|2160.1|2154.1|2155.3|2149.3|24
1660549500000|2022-08-15 07:45:00|2158.6|2152.6|2156.9|2150.9|2158.6|2152.6|2155.1|2149.1|16
1660549800000|2022-08-15 07:50:00|2156.6|2150.6|2155.4|2149.4|2158.9|2152.9|2155.4|2149.4|27
1660550100000|2022-08-15 07:55:00|2155.1|2149.1|2156.9|2150.9|2157.4|2151.4|2154.9|2148.9|24
1660550400000|2022-08-15 08:00:00|2156.6|2150.6|2155.4|2149.4|2159.1|2153.1|2155.4|2149.4|53
1660550700000|2022-08-15 08:05:00|2155.6|2149.6|2155.4|2149.4|2157.9|2151.9|2155.1|2149.1|28
1660551000000|2022-08-15 08:10:00|2155.1|2149.1|2156.6|2150.6|2156.6|2150.6|2154.4|2148.4|25
1660551300000|2022-08-15 08:15:00|2156.9|2150.9|2160.1|2154.1|2160.4|2154.4|2156.9|2150.9|24
1660551600000|2022-08-15 08:20:00|2159.9|2153.9|2164.1|2158.1|2165.9|2159.9|2157.6|2151.6|41
1660551900000|2022-08-15 08:25:00|2164.4|2158.4|2169.1|2163.1|2171.1|2165.1|2164.1|2158.1|33
1660552200000|2022-08-15 08:30:00|2168.9|2162.9|2172.4|2166.4|2173.9|2167.9|2166.1|2160.1|41
1660552500000|2022-08-15 08:35:00|2172.1|2166.1|2164.4|2158.4|2172.1|2166.1|2164.4|2158.4|54
1660552800000|2022-08-15 08:40:00|2164.1|2158.1|2159.9|2153.9|2164.4|2158.4|2159.9|2153.9|22
1660553100000|2022-08-15 08:45:00|2159.6|2153.6|2160.4|2154.4|2163.6|2157.6|2158.1|2152.1|43
1660553400000|2022-08-15 08:50:00|2159.6|2153.6|2163.9|2157.9|2164.6|2158.6|2157.1|2151.1|67
1660553700000|2022-08-15 08:55:00|2164.1|2158.1|2166.4|2160.4|2167.1|2161.1|2162.4|2156.4|39
1660554000000|2022-08-15 09:00:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2162.6|2156.6|36
1660554300000|2022-08-15 09:05:00|2166.1|2160.1|2170.4|2164.4|2170.4|2164.4|2165.6|2159.6|30
1660554600000|2022-08-15 09:10:00|2170.6|2164.6|2165.1|2159.1|2170.6|2164.6|2164.4|2158.4|30
1660554900000|2022-08-15 09:15:00|2164.9|2158.9|2157.9|2151.9|2165.1|2159.1|2157.6|2151.6|60
1660555200000|2022-08-15 09:20:00|2157.6|2151.6|2155.9|2149.9|2157.6|2151.6|2154.1|2148.1|61
1660555500000|2022-08-15 09:25:00|2157.1|2151.1|2154.6|2148.6|2160.1|2154.1|2154.4|2148.4|45
1660555800000|2022-08-15 09:30:00|2154.4|2148.4|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|27
1660556100000|2022-08-15 09:35:00|2155.1|2149.1|2156.1|2150.1|2156.6|2150.6|2155.1|2149.1|21
1660556400000|2022-08-15 09:40:00|2156.4|2150.4|2158.1|2152.1|2158.1|2152.1|2156.4|2150.4|15
1660556700000|2022-08-15 09:45:00|2157.9|2151.9|2156.9|2150.9|2158.4|2152.4|2156.9|2150.9|12
1660557000000|2022-08-15 09:50:00|2156.6|2150.6|2157.9|2151.9|2157.9|2151.9|2155.9|2149.9|15
1660557300000|2022-08-15 09:55:00|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.9|2150.9|12
1660557600000|2022-08-15 10:00:00|2157.4|2151.4|2165.6|2159.6|2165.6|2159.6|2157.1|2151.1|48
1660557900000|2022-08-15 10:05:00|2165.4|2159.4|2161.4|2155.4|2165.4|2159.4|2159.9|2153.9|18
1660558200000|2022-08-15 10:10:00|2161.6|2155.6|2155.6|2149.6|2162.4|2156.4|2154.8|2148.8|68
1660558500000|2022-08-15 10:15:00|2155.9|2149.9|2158.1|2152.1|2158.1|2152.1|2155.9|2149.9|16
1660558800000|2022-08-15 10:20:00|2158.4|2152.4|2156.1|2150.1|2158.4|2152.4|2155.9|2149.9|19
1660559100000|2022-08-15 10:25:00|2156.4|2150.4|2157.6|2151.6|2159.1|2153.1|2156.4|2150.4|18
1660559400000|2022-08-15 10:30:00|2157.4|2151.4|2161.6|2155.6|2162.4|2156.4|2155.9|2149.9|26
1660559700000|2022-08-15 10:35:00|2161.9|2155.9|2165.4|2159.4|2165.6|2159.6|2161.9|2155.9|42
1660560000000|2022-08-15 10:40:00|2165.1|2159.1|2168.9|2162.9|2168.9|2162.9|2165.1|2159.1|45
1660560300000|2022-08-15 10:45:00|2169.1|2163.1|2166.4|2160.4|2169.4|2163.4|2165.4|2159.4|41
1660560600000|2022-08-15 10:50:00|2166.6|2160.6|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|43
1660560900000|2022-08-15 10:55:00|2166.9|2160.9|2169.1|2163.1|2169.6|2163.6|2166.9|2160.9|34
1660561200000|2022-08-15 11:00:00|2169.4|2163.4|2169.6|2163.6|2171.9|2165.9|2169.1|2163.1|32
1660561500000|2022-08-15 11:05:00|2169.4|2163.4|2170.4|2164.4|2170.6|2164.6|2169.4|2163.4|11
1660561800000|2022-08-15 11:10:00|2170.6|2164.6|2171.6|2165.6|2171.9|2165.9|2170.6|2164.6|11
1660562100000|2022-08-15 11:15:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|23
1660562400000|2022-08-15 11:20:00|2171.6|2165.6|2171.9|2165.9|2172.1|2166.1|2171.6|2165.6|34
1660562700000|2022-08-15 11:25:00|2172.1|2166.1|2176.4|2170.4|2176.4|2170.4|2171.9|2165.9|14
1660563000000|2022-08-15 11:30:00|2176.1|2170.1|2173.4|2167.4|2176.1|2170.1|2173.1|2167.1|12
1660563300000|2022-08-15 11:35:00|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2168.3|2162.3|58
1660563600000|2022-08-15 11:40:00|2172.4|2166.4|2166.4|2160.4|2173.1|2167.1|2165.8|2159.8|27
1660563900000|2022-08-15 11:45:00|2166.6|2160.6|2166.6|2160.6|2170.9|2164.9|2166.6|2160.6|55
1660564200000|2022-08-15 11:50:00|2166.9|2160.9|2170.6|2164.6|2172.4|2166.4|2166.9|2160.9|64
1660564500000|2022-08-15 11:55:00|2170.4|2164.4|2172.4|2166.4|2172.6|2166.6|2170.4|2164.4|43
1660564800000|2022-08-15 12:00:00|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2169.6|2163.6|24
1660565100000|2022-08-15 12:05:00|2172.6|2166.6|2172.4|2166.4|2173.9|2167.9|2171.6|2165.6|34
1660565400000|2022-08-15 12:10:00|2172.1|2166.1|2178.8|2172.8|2180|2174|2172.1|2166.1|78
1660565700000|2022-08-15 12:15:00|2178.9|2172.9|2178.4|2172.4|2180.5|2174.5|2174|2168|69
1660566000000|2022-08-15 12:20:00|2178.1|2172.1|2182.1|2176.1|2182.1|2176.1|2178.1|2172.1|57
1660566300000|2022-08-15 12:25:00|2181.9|2175.9|2181.9|2175.9|2185.9|2179.9|2181.9|2175.9|60
1660566600000|2022-08-15 12:30:00|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2175.6|2169.6|93
1660566900000|2022-08-15 12:35:00|2180.1|2174.1|2184.1|2178.1|2184.4|2178.4|2180.1|2174.1|67
1660567200000|2022-08-15 12:40:00|2183.9|2177.9|2181.4|2175.4|2184.1|2178.1|2180.9|2174.9|41
1660567500000|2022-08-15 12:45:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|14
1660567800000|2022-08-15 12:50:00|2181.6|2175.6|2181.1|2175.1|2182.6|2176.6|2174.9|2168.9|59
1660568100000|2022-08-15 12:55:00|2181.4|2175.4|2176.3|2170.3|2182.4|2176.4|2174.3|2168.3|56
1660568400000|2022-08-15 13:00:00|2176.6|2170.6|2177.4|2171.4|2180.1|2174.1|2170.1|2164.1|236
1660568700000|2022-08-15 13:05:00|2177.8|2171.8|2168.9|2162.9|2177.8|2171.8|2166.9|2160.9|98
1660569000000|2022-08-15 13:10:00|2169.1|2163.1|2167.6|2161.6|2169.6|2163.6|2166.9|2160.9|128
1660569300000|2022-08-15 13:15:00|2167.9|2161.9|2171.4|2165.4|2173.1|2167.1|2167.4|2161.4|91
1660569600000|2022-08-15 13:20:00|2171.6|2165.6|2174.1|2168.1|2176.1|2170.1|2170.4|2164.4|96
1660569900000|2022-08-15 13:25:00|2174.4|2168.4|2175.9|2169.9|2178.4|2172.4|2173.9|2167.9|70
1660570200000|2022-08-15 13:30:00|2176.6|2170.6|2175.9|2169.9|2179.6|2173.6|2173.6|2167.6|105
1660570500000|2022-08-15 13:35:00|2175.6|2169.6|2176.6|2170.6|2181.4|2175.4|2175.6|2169.6|65
1660570800000|2022-08-15 13:40:00|2176.4|2170.4|2178.1|2172.1|2179.9|2173.9|2176.4|2170.4|67
1660571100000|2022-08-15 13:45:00|2178.4|2172.4|2180.6|2174.6|2182.1|2176.1|2178.4|2172.4|40
1660571400000|2022-08-15 13:50:00|2180.4|2174.4|2179.4|2173.4|2181.4|2175.4|2177.9|2171.9|47
1660571700000|2022-08-15 13:55:00|2179.6|2173.6|2181.9|2175.9|2181.9|2175.9|2179.1|2173.1|24
1660572000000|2022-08-15 14:00:00|2181.4|2175.4|2183.9|2177.9|2184.6|2178.6|2180.1|2174.1|35
1660572300000|2022-08-15 14:05:00|2183.6|2177.6|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|32
1660572600000|2022-08-15 14:10:00|2182.1|2176.1|2184.1|2178.1|2184.4|2178.4|2180.9|2174.9|27
1660572900000|2022-08-15 14:15:00|2184.4|2178.4|2187.6|2181.6|2188.6|2182.6|2184.4|2178.4|79
1660573200000|2022-08-15 14:20:00|2187.4|2181.4|2182.6|2176.6|2188.4|2182.4|2182.3|2176.3|37
1660573500000|2022-08-15 14:25:00|2182.1|2176.1|2180.9|2174.9|2182.6|2176.6|2177.1|2171.1|68
1660573800000|2022-08-15 14:30:00|2180.6|2174.6|2178.1|2172.1|2180.6|2174.6|2176.4|2170.4|46
1660574100000|2022-08-15 14:35:00|2178.4|2172.4|2176.6|2170.6|2178.4|2172.4|2172.4|2166.4|53
1660574400000|2022-08-15 14:40:00|2176.9|2170.9|2179.6|2173.6|2181.6|2175.6|2176.9|2170.9|78
1660574700000|2022-08-15 14:45:00|2180.6|2174.6|2179.1|2173.1|2182.1|2176.1|2179.1|2173.1|36
1660575000000|2022-08-15 14:50:00|2179.9|2173.9|2176.9|2170.9|2181.9|2175.9|2176.4|2170.4|50
1660575300000|2022-08-15 14:55:00|2176.6|2170.6|2178.1|2172.1|2181.1|2175.1|2174.6|2168.6|51
1660575600000|2022-08-15 15:00:00|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2176.9|2170.9|48
1660575900000|2022-08-15 15:05:00|2177.9|2171.9|2179.1|2173.1|2181.4|2175.4|2177.9|2171.9|51
1660576200000|2022-08-15 15:10:00|2178.9|2172.9|2178.9|2172.9|2180.4|2174.4|2175.6|2169.6|42
1660576500000|2022-08-15 15:15:00|2179.1|2173.1|2176.5|2170.5|2185.6|2179.6|2172.5|2166.5|115
1660576800000|2022-08-15 15:20:00|2176.6|2170.6|2171.1|2165.1|2176.8|2170.8|2170.3|2164.3|76
1660577100000|2022-08-15 15:25:00|2170.9|2164.9|2173.6|2167.6|2175.1|2169.1|2170.9|2164.9|36
1660577400000|2022-08-15 15:30:00|2173.9|2167.9|2171.9|2165.9|2176.1|2170.1|2171.9|2165.9|42
1660577700000|2022-08-15 15:35:00|2171.6|2165.6|2172.1|2166.1|2172.6|2166.6|2171.4|2165.4|40
1660578000000|2022-08-15 15:40:00|2171.9|2165.9|2170.9|2164.9|2171.9|2165.9|2170.4|2164.4|13
1660578300000|2022-08-15 15:45:00|2171.1|2165.1|2172.9|2166.9|2172.9|2166.9|2171.1|2165.1|18
1660578600000|2022-08-15 15:50:00|2172.6|2166.6|2172.9|2166.9|2173.4|2167.4|2172.6|2166.6|16
1660578900000|2022-08-15 15:55:00|2173.1|2167.1|2177.9|2171.9|2178.1|2172.1|2172.9|2166.9|64
1660579200000|2022-08-15 16:00:00|2178.1|2172.1|2179.6|2173.6|2179.6|2173.6|2176.6|2170.6|82
1660579500000|2022-08-15 16:05:00|2179.4|2173.4|2179.4|2173.4|2180.1|2174.1|2179.1|2173.1|62
1660579800000|2022-08-15 16:10:00|2179.6|2173.6|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|190
1660580100000|2022-08-15 16:15:00|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.1|2173.1|217
1660580400000|2022-08-15 16:20:00|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.1|2173.1|233
1660580700000|2022-08-15 16:25:00|2179.4|2173.4|2179.1|2173.1|2180.1|2174.1|2179.1|2173.1|125
1660581000000|2022-08-15 16:30:00|2179.4|2173.4|2179.9|2173.9|2180.1|2174.1|2179.1|2173.1|123
1660581300000|2022-08-15 16:35:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|131
1660581600000|2022-08-15 16:40:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.1|2173.1|112
1660581900000|2022-08-15 16:45:00|2179.9|2173.9|2174.6|2168.6|2179.9|2173.9|2174.4|2168.4|59
1660582200000|2022-08-15 16:50:00|2174.4|2168.4|2174.9|2168.9|2175.1|2169.1|2174.4|2168.4|33
1660582500000|2022-08-15 16:55:00|2175|2169|2173.9|2167.9|2175.8|2169.8|2172.6|2166.6|92
1660582800000|2022-08-15 17:00:00|2174|2168|2176|2170|2176|2170|2173.8|2167.8|24
1660583100000|2022-08-15 17:05:00|2176.1|2170.1|2176|2170|2176.1|2170.1|2176|2170|6
1660583400000|2022-08-15 17:10:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|11
1660583700000|2022-08-15 17:15:00|2175|2169|2176.1|2170.1|2176.3|2170.3|2174.1|2168.1|7
1660584000000|2022-08-15 17:20:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|4
1660584300000|2022-08-15 17:25:00|2175.5|2169.5|2174|2168|2175.5|2169.5|2173.5|2167.5|48
1660584600000|2022-08-15 17:30:00|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.8|2167.8|3
1660584900000|2022-08-15 17:35:00|2173.5|2167.5|2174.3|2168.3|2174.3|2168.3|2173.4|2167.4|38
1660585200000|2022-08-15 17:40:00|2173.9|2167.9|2175|2169|2175|2169|2173.9|2167.9|28
1660585500000|2022-08-15 17:45:00|2174.9|2168.9|2175.8|2169.8|2175.8|2169.8|2174.8|2168.8|26
1660585800000|2022-08-15 17:50:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|25
1660586100000|2022-08-15 17:55:00|2176|2170|2182.5|2163.8|2182.5|2170.3|2176|2163.8|3
1660608000000|2022-08-16 00:00:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|13
1660608300000|2022-08-16 00:05:00|2174.8|2168.8|2175|2169|2175|2169|2173.8|2167.8|20
1660608600000|2022-08-16 00:10:00|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|7
1660608900000|2022-08-16 00:15:00|2175|2169|2174.8|2168.8|2175.3|2169.3|2174.8|2168.8|6
1660609500000|2022-08-16 00:25:00|2175|2169|2175.9|2169.9|2176|2170|2174.8|2168.8|5
1660609800000|2022-08-16 00:30:00|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2174.8|2168.8|7
1660610100000|2022-08-16 00:35:00|2175.8|2169.8|2176.5|2170.5|2176.6|2170.6|2175.8|2169.8|3
1660611000000|2022-08-16 00:50:00|2176.3|2170.3|2175.3|2169.3|2176.3|2170.3|2175.3|2169.3|4
1660611300000|2022-08-16 00:55:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174.5|2168.5|6
1660611600000|2022-08-16 01:00:00|2174.5|2168.5|2170.9|2164.9|2174.8|2168.8|2170.6|2164.6|57
1660611900000|2022-08-16 01:05:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2169|2163|12
1660612200000|2022-08-16 01:10:00|2170.3|2164.3|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|13
1660612500000|2022-08-16 01:15:00|2171|2165|2170|2164|2171.5|2165.5|2170|2164|33
1660612800000|2022-08-16 01:20:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|10
1660613100000|2022-08-16 01:25:00|2169.8|2163.8|2169.3|2163.3|2170|2164|2169.3|2163.3|6
1660613400000|2022-08-16 01:30:00|2169.5|2163.5|2171.5|2165.5|2172|2166|2169.5|2163.5|54
1660613700000|2022-08-16 01:35:00|2171.3|2165.3|2170.3|2164.3|2171.5|2165.5|2170.3|2164.3|19
1660614000000|2022-08-16 01:40:00|2170|2164|2170.5|2164.5|2171|2165|2170|2164|15
1660614300000|2022-08-16 01:45:00|2170.3|2164.3|2169.3|2163.3|2170.5|2164.5|2169.3|2163.3|17
1660614600000|2022-08-16 01:50:00|2168.8|2162.8|2169|2163|2169.3|2163.3|2168.5|2162.5|26
1660614900000|2022-08-16 01:55:00|2168.8|2162.8|2169.5|2163.5|2170|2164|2168.8|2162.8|19
1660615200000|2022-08-16 02:00:00|2169.8|2163.8|2171.5|2165.5|2171.8|2165.8|2169.5|2163.5|36
1660615500000|2022-08-16 02:05:00|2171.3|2165.3|2171.5|2165.5|2172.3|2166.3|2170.5|2164.5|33
1660615800000|2022-08-16 02:10:00|2171|2165|2172.5|2166.5|2172.8|2166.8|2170.3|2164.3|31
1660616100000|2022-08-16 02:15:00|2172.3|2166.3|2172.5|2166.5|2173|2167|2172.3|2166.3|26
1660616400000|2022-08-16 02:20:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172|2166|14
1660616700000|2022-08-16 02:25:00|2172|2166|2170.3|2164.3|2172|2166|2170|2164|9
1660617000000|2022-08-16 02:30:00|2170.5|2164.5|2172|2166|2173.3|2167.3|2170.5|2164.5|62
1660617300000|2022-08-16 02:35:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171|2165|21
1660617600000|2022-08-16 02:40:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2171.5|2165.5|19
1660617900000|2022-08-16 02:45:00|2172|2166|2171.8|2165.8|2173|2167|2171.8|2165.8|27
1660618200000|2022-08-16 02:50:00|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2170.5|2164.5|12
1660618500000|2022-08-16 02:55:00|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|9
1660618800000|2022-08-16 03:00:00|2173.5|2167.5|2174.3|2168.3|2175|2169|2173.5|2167.5|11
1660619100000|2022-08-16 03:05:00|2174|2168|2174.3|2168.3|2174.8|2168.8|2174|2168|16
1660619400000|2022-08-16 03:10:00|2174|2168|2174|2168|2175.3|2169.3|2174|2168|15
1660619700000|2022-08-16 03:15:00|2174.3|2168.3|2172.5|2166.5|2174.3|2168.3|2172.3|2166.3|63
1660620000000|2022-08-16 03:20:00|2172.3|2166.3|2171.5|2165.5|2172.5|2166.5|2171.3|2165.3|18
1660620300000|2022-08-16 03:25:00|2171.3|2165.3|2171.8|2165.8|2172|2166|2171.3|2165.3|6
1660620600000|2022-08-16 03:30:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|4
1660620900000|2022-08-16 03:35:00|2171.3|2165.3|2171|2165|2171.5|2165.5|2171|2165|4
1660621200000|2022-08-16 03:40:00|2170.8|2164.8|2169|2163|2170.8|2164.8|2169|2163|4
1660621500000|2022-08-16 03:45:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1660621800000|2022-08-16 03:50:00|2169.3|2163.3|2169.5|2163.5|2170|2164|2169.3|2163.3|8
1660622400000|2022-08-16 04:00:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1660623300000|2022-08-16 04:15:00|2169|2163|2169|2163|2169.3|2163.3|2169|2163|3
1660624200000|2022-08-16 04:30:00|2169.5|2163.5|2168.8|2162.8|2169.8|2163.8|2168.8|2162.8|5
1660625100000|2022-08-16 04:45:00|2169.8|2163.8|2171|2165|2171.8|2165.8|2169.8|2163.8|14
1660625400000|2022-08-16 04:50:00|2171.3|2165.3|2172.5|2166.5|2173|2167|2171.3|2165.3|15
1660625700000|2022-08-16 04:55:00|2172.8|2166.8|2173.8|2167.8|2176.3|2170.3|2172.8|2166.8|10
1660626000000|2022-08-16 05:00:00|2174|2168|2173.3|2167.3|2174|2168|2173|2167|6
1660626300000|2022-08-16 05:05:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2172|2166|2
1660626600000|2022-08-16 05:10:00|2171.8|2165.8|2167.8|2161.8|2171.8|2165.8|2167.8|2161.8|21
1660626900000|2022-08-16 05:15:00|2167.5|2161.5|2167|2161|2167.5|2161.5|2167|2161|5
1660627200000|2022-08-16 05:20:00|2166.8|2160.8|2168.5|2162.5|2169|2163|2166.8|2160.8|12
1660627500000|2022-08-16 05:25:00|2168|2162|2168.5|2162.5|2168.8|2162.8|2167|2161|15
1660627800000|2022-08-16 05:30:00|2168.3|2162.3|2166.5|2160.5|2168.3|2162.3|2166.5|2160.5|26
1660628100000|2022-08-16 05:35:00|2166.3|2160.3|2165.5|2159.5|2166.3|2160.3|2163.8|2157.8|7
1660628400000|2022-08-16 05:40:00|2165.3|2159.3|2167|2161|2167.8|2161.8|2165.3|2159.3|18
1660628700000|2022-08-16 05:45:00|2166.8|2160.8|2162|2156|2166.8|2160.8|2161.8|2155.8|43
1660629000000|2022-08-16 05:50:00|2162.5|2156.5|2160|2154|2162.5|2156.5|2159.5|2153.5|39
1660629300000|2022-08-16 05:55:00|2159.8|2153.8|2162.8|2156.8|2162.9|2156.9|2157.8|2151.8|39
1660629600000|2022-08-16 06:00:00|2162.5|2156.5|2160.5|2154.5|2162.5|2156.5|2158.5|2152.5|14
1660629900000|2022-08-16 06:05:00|2160.8|2154.8|2162.5|2156.5|2162.5|2156.5|2160.5|2154.5|4
1660630200000|2022-08-16 06:10:00|2162|2156|2162.5|2156.5|2162.5|2156.5|2159.3|2153.3|11
1660630500000|2022-08-16 06:15:00|2162.3|2156.3|2160.5|2154.5|2162.3|2156.3|2160.3|2154.3|8
1660630800000|2022-08-16 06:20:00|2160.8|2154.8|2163.3|2157.3|2163.3|2157.3|2160.3|2154.3|14
1660631100000|2022-08-16 06:25:00|2163|2157|2167.3|2161.3|2167.5|2161.5|2163|2157|23
1660631400000|2022-08-16 06:30:00|2167.5|2161.5|2170.3|2164.3|2171.8|2165.8|2167.5|2161.5|33
1660631700000|2022-08-16 06:35:00|2170.5|2164.5|2171|2165|2171|2165|2169.5|2163.5|14
1660632000000|2022-08-16 06:40:00|2171.5|2165.5|2170.8|2164.8|2172|2166|2170|2164|17
1660632300000|2022-08-16 06:45:00|2170|2164|2167|2161|2170|2164|2167|2161|23
1660632600000|2022-08-16 06:50:00|2167.3|2161.3|2169.3|2163.3|2169.5|2163.5|2167.3|2161.3|32
1660632900000|2022-08-16 06:55:00|2169.1|2163.1|2169.9|2163.9|2171.1|2165.1|2168.6|2162.6|22
1660633200000|2022-08-16 07:00:00|2170.1|2164.1|2173.4|2167.4|2175.1|2169.1|2170.1|2164.1|47
1660633500000|2022-08-16 07:05:00|2173.1|2167.1|2173.9|2167.9|2175|2169|2172.4|2166.4|30
1660633800000|2022-08-16 07:10:00|2173.6|2167.6|2173.4|2167.4|2173.9|2167.9|2172.6|2166.6|15
1660634100000|2022-08-16 07:15:00|2173.6|2167.6|2173.4|2167.4|2173.9|2167.9|2172.6|2166.6|8
1660634400000|2022-08-16 07:20:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2172.4|2166.4|13
1660634700000|2022-08-16 07:25:00|2173.6|2167.6|2175.4|2169.4|2175.4|2169.4|2173.4|2167.4|15
1660635000000|2022-08-16 07:30:00|2175.6|2169.6|2184.1|2178.1|2184.1|2178.1|2175.6|2169.6|50
1660635300000|2022-08-16 07:35:00|2184.3|2178.3|2184.1|2178.1|2187.4|2181.4|2183|2177|41
1660635600000|2022-08-16 07:40:00|2184.4|2178.4|2186.1|2180.1|2187.6|2181.6|2183.9|2177.9|58
1660635900000|2022-08-16 07:45:00|2185.9|2179.9|2191.1|2185.1|2192|2186|2184.4|2178.4|100
1660636200000|2022-08-16 07:50:00|2191.4|2185.4|2187.4|2181.4|2191.6|2185.6|2187.4|2181.4|74
1660636500000|2022-08-16 07:55:00|2187.1|2181.1|2187.4|2181.4|2188.1|2182.1|2185.9|2179.9|44
1660636800000|2022-08-16 08:00:00|2186.9|2180.9|2184.1|2178.1|2186.9|2180.9|2183.4|2177.4|64
1660637100000|2022-08-16 08:05:00|2183.1|2177.1|2186.4|2180.4|2186.9|2180.9|2183.1|2177.1|21
1660637400000|2022-08-16 08:10:00|2186.6|2180.6|2183.9|2177.9|2186.6|2180.6|2183.4|2177.4|49
1660637700000|2022-08-16 08:15:00|2183.6|2177.6|2178.4|2172.4|2183.6|2177.6|2176.9|2170.9|47
1660638000000|2022-08-16 08:20:00|2178.6|2172.6|2175.1|2169.1|2181.1|2175.1|2175.1|2169.1|41
1660638300000|2022-08-16 08:25:00|2174.6|2168.6|2174.1|2168.1|2175.3|2169.3|2170.4|2164.4|42
1660638600000|2022-08-16 08:30:00|2173.9|2167.9|2173.9|2167.9|2175.6|2169.6|2172.6|2166.6|19
1660638900000|2022-08-16 08:35:00|2173.6|2167.6|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|6
1660639200000|2022-08-16 08:40:00|2174.9|2168.9|2173.9|2167.9|2176.6|2170.6|2173.9|2167.9|32
1660639500000|2022-08-16 08:45:00|2173.6|2167.6|2173.6|2167.6|2175.6|2169.6|2173.6|2167.6|20
1660639800000|2022-08-16 08:50:00|2173.9|2167.9|2173.9|2167.9|2175.6|2169.6|2173.9|2167.9|19
1660640100000|2022-08-16 08:55:00|2173.6|2167.6|2175.6|2169.6|2176.4|2170.4|2173.4|2167.4|35
1660640400000|2022-08-16 09:00:00|2175.9|2169.9|2175.1|2169.1|2178.6|2172.6|2174.6|2168.6|29
1660640700000|2022-08-16 09:05:00|2174.9|2168.9|2193.9|2187.9|2193.9|2187.9|2173.6|2167.6|145
1660641000000|2022-08-16 09:10:00|2193.8|2187.8|2192.6|2186.6|2196.8|2190.8|2191.3|2185.3|128
1660641300000|2022-08-16 09:15:00|2192.4|2186.4|2192.4|2186.4|2196.6|2190.6|2189.4|2183.4|88
1660641600000|2022-08-16 09:20:00|2192.1|2186.1|2193.1|2187.1|2195.6|2189.6|2192.1|2186.1|38
1660641900000|2022-08-16 09:25:00|2192.9|2186.9|2194.1|2188.1|2195.1|2189.1|2192.4|2186.4|32
1660642200000|2022-08-16 09:30:00|2194.9|2188.9|2195.9|2189.9|2196.4|2190.4|2194.9|2188.9|14
1660642500000|2022-08-16 09:35:00|2196.1|2190.1|2195.9|2189.9|2200.6|2194.6|2191.4|2185.4|72
1660642800000|2022-08-16 09:40:00|2196.1|2190.1|2190.9|2184.9|2198.1|2192.1|2190.6|2184.6|60
1660643100000|2022-08-16 09:45:00|2191.1|2185.1|2186.4|2180.4|2192.9|2186.9|2186.1|2180.1|45
1660643400000|2022-08-16 09:50:00|2186.1|2180.1|2188.1|2182.1|2188.6|2182.6|2184.1|2178.1|29
1660643700000|2022-08-16 09:55:00|2188.4|2182.4|2186.9|2180.9|2189.1|2183.1|2185.1|2179.1|51
1660644000000|2022-08-16 10:00:00|2186.6|2180.6|2186.6|2180.6|2187.6|2181.6|2184.4|2178.4|29
1660644300000|2022-08-16 10:05:00|2186.4|2180.4|2186.6|2180.6|2187.1|2181.1|2184.9|2178.9|18
1660644600000|2022-08-16 10:10:00|2186.9|2180.9|2186.9|2180.9|2190.1|2184.1|2186.9|2180.9|19
1660644900000|2022-08-16 10:15:00|2186.6|2180.6|2186.1|2180.1|2189.1|2183.1|2185.9|2179.9|25
1660645200000|2022-08-16 10:20:00|2185.9|2179.9|2184.1|2178.1|2186.1|2180.1|2183.4|2177.4|18
1660645500000|2022-08-16 10:25:00|2183.9|2177.9|2184.9|2178.9|2185.9|2179.9|2181.6|2175.6|28
1660645800000|2022-08-16 10:30:00|2184.6|2178.6|2182.6|2176.6|2185.1|2179.1|2182.4|2176.4|20
1660646100000|2022-08-16 10:35:00|2182.4|2176.4|2182.4|2176.4|2184.1|2178.1|2182.4|2176.4|21
1660646400000|2022-08-16 10:40:00|2182.1|2176.1|2181.6|2175.6|2183.1|2177.1|2179.4|2173.4|44
1660646700000|2022-08-16 10:45:00|2181.9|2175.9|2185.6|2179.6|2185.6|2179.6|2181.9|2175.9|21
1660647000000|2022-08-16 10:50:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2183.6|2177.6|15
1660647300000|2022-08-16 10:55:00|2185.1|2179.1|2184.9|2178.9|2187.4|2181.4|2184.9|2178.9|11
1660647600000|2022-08-16 11:00:00|2185.6|2179.6|2183.1|2177.1|2187.1|2181.1|2182.4|2176.4|29
1660647900000|2022-08-16 11:05:00|2183.4|2177.4|2180.1|2174.1|2184.4|2178.4|2180.1|2174.1|34
1660648200000|2022-08-16 11:10:00|2180.9|2174.9|2180.4|2174.4|2182.4|2176.4|2179.6|2173.6|22
1660648500000|2022-08-16 11:15:00|2180.6|2174.6|2179.6|2173.6|2182.6|2176.6|2179.6|2173.6|14
1660648800000|2022-08-16 11:20:00|2180.4|2174.4|2185.4|2179.4|2186.9|2180.9|2180.4|2174.4|30
1660649100000|2022-08-16 11:25:00|2184.9|2178.9|2184.6|2178.6|2185.4|2179.4|2182.9|2176.9|26
1660649400000|2022-08-16 11:30:00|2184.4|2178.4|2184.9|2178.9|2187.1|2181.1|2183.6|2177.6|33
1660649700000|2022-08-16 11:35:00|2184.6|2178.6|2189.1|2183.1|2189.6|2183.6|2184.6|2178.6|19
1660650000000|2022-08-16 11:40:00|2188.6|2182.6|2187.6|2181.6|2190.6|2184.6|2187.1|2181.1|55
1660650300000|2022-08-16 11:45:00|2187.4|2181.4|2192.9|2186.9|2193.6|2187.6|2186.4|2180.4|67
1660650600000|2022-08-16 11:50:00|2192.6|2186.6|2192.6|2186.6|2193.4|2187.4|2190.1|2184.1|37
1660650900000|2022-08-16 11:55:00|2192.4|2186.4|2188.6|2182.6|2192.4|2186.4|2187.9|2181.9|26
1660651200000|2022-08-16 12:00:00|2188.4|2182.4|2186.9|2180.9|2188.4|2182.4|2185.4|2179.4|45
1660651500000|2022-08-16 12:05:00|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.6|2179.6|31
1660651800000|2022-08-16 12:10:00|2185.6|2179.6|2188.6|2182.6|2190.1|2184.1|2185.6|2179.6|50
1660652100000|2022-08-16 12:15:00|2188.4|2182.4|2184.1|2178.1|2188.4|2182.4|2184.1|2178.1|38
1660652400000|2022-08-16 12:20:00|2183.9|2177.9|2183.1|2177.1|2185.8|2179.8|2181.9|2175.9|25
1660652700000|2022-08-16 12:25:00|2182.9|2176.9|2182.1|2176.1|2184.6|2178.6|2182.1|2176.1|19
1660653000000|2022-08-16 12:30:00|2181.9|2175.9|2178.4|2172.4|2182.9|2176.9|2178.4|2172.4|68
1660653300000|2022-08-16 12:35:00|2178.1|2172.1|2174.4|2168.4|2181.4|2175.4|2174.4|2168.4|59
1660653600000|2022-08-16 12:40:00|2174.6|2168.6|2173.6|2167.6|2176.1|2170.1|2173.6|2167.6|30
1660653900000|2022-08-16 12:45:00|2173.4|2167.4|2171.4|2165.4|2173.4|2167.4|2169.4|2163.4|41
1660654200000|2022-08-16 12:50:00|2171.1|2165.1|2168.4|2162.4|2171.1|2165.1|2167.9|2161.9|41
1660654500000|2022-08-16 12:55:00|2168.1|2162.1|2171.4|2165.4|2171.9|2165.9|2166.4|2160.4|75
1660654800000|2022-08-16 13:00:00|2171.1|2165.1|2177.1|2171.1|2178.8|2172.8|2169.4|2163.4|249
1660655100000|2022-08-16 13:05:00|2177|2171|2180.1|2174.1|2182.8|2176.8|2176.8|2170.8|137
1660655400000|2022-08-16 13:10:00|2179.6|2173.6|2178.1|2172.1|2180.1|2174.1|2175.1|2169.1|66
1660655700000|2022-08-16 13:15:00|2178.4|2172.4|2176.4|2170.4|2179.1|2173.1|2175.9|2169.9|58
1660656000000|2022-08-16 13:20:00|2176.1|2170.1|2172.9|2166.9|2176.9|2170.9|2172.1|2166.1|41
1660656300000|2022-08-16 13:25:00|2172.6|2166.6|2172.9|2166.9|2173.9|2167.9|2172.4|2166.4|13
1660656600000|2022-08-16 13:30:00|2172.6|2166.6|2175.6|2169.6|2176.1|2170.1|2171.6|2165.6|140
1660656900000|2022-08-16 13:35:00|2175.9|2169.9|2177.1|2171.1|2178.1|2172.1|2174.1|2168.1|148
1660657200000|2022-08-16 13:40:00|2177.4|2171.4|2177.9|2171.9|2180.4|2174.4|2176.1|2170.1|76
1660657500000|2022-08-16 13:45:00|2178.1|2172.1|2176.4|2170.4|2179.1|2173.1|2175.6|2169.6|72
1660657800000|2022-08-16 13:50:00|2176.6|2170.6|2175.9|2169.9|2178.1|2172.1|2174.4|2168.4|76
1660658100000|2022-08-16 13:55:00|2176.1|2170.1|2173.6|2167.6|2178.1|2172.1|2173.4|2167.4|69
1660658400000|2022-08-16 14:00:00|2173.4|2167.4|2172.9|2166.9|2173.6|2167.6|2170.4|2164.4|58
1660658700000|2022-08-16 14:05:00|2173.1|2167.1|2169.1|2163.1|2174.6|2168.6|2168.9|2162.9|52
1660659000000|2022-08-16 14:10:00|2169.4|2163.4|2170.4|2164.4|2171.1|2165.1|2168.6|2162.6|36
1660659300000|2022-08-16 14:15:00|2170.1|2164.1|2170.1|2164.1|2171.4|2165.4|2170.1|2164.1|17
1660659600000|2022-08-16 14:20:00|2169.9|2163.9|2173.9|2167.9|2175.4|2169.4|2168.6|2162.6|48
1660659900000|2022-08-16 14:25:00|2173.6|2167.6|2170.6|2164.6|2173.6|2167.6|2170.6|2164.6|37
1660660200000|2022-08-16 14:30:00|2170.4|2164.4|2163.3|2157.3|2170.9|2164.9|2162|2156|58
1660660500000|2022-08-16 14:35:00|2163.4|2157.4|2165.4|2159.4|2165.4|2159.4|2163.4|2157.4|19
1660660800000|2022-08-16 14:40:00|2165.1|2159.1|2163.4|2157.4|2165.1|2159.1|2163.1|2157.1|22
1660661100000|2022-08-16 14:45:00|2163.1|2157.1|2160.1|2154.1|2163.1|2157.1|2159.4|2153.4|80
1660661400000|2022-08-16 14:50:00|2159.9|2153.9|2155.4|2149.4|2159.9|2153.9|2153.9|2147.9|44
1660661700000|2022-08-16 14:55:00|2155.6|2149.6|2149.6|2143.6|2155.6|2149.6|2147.9|2141.9|51
1660662000000|2022-08-16 15:00:00|2149.4|2143.4|2150.6|2144.6|2156.1|2150.1|2149.4|2143.4|60
1660662300000|2022-08-16 15:05:00|2150.9|2144.9|2156.1|2150.1|2160.4|2154.4|2150.9|2144.9|51
1660662600000|2022-08-16 15:10:00|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2152.1|2146.1|84
1660662900000|2022-08-16 15:15:00|2157.1|2151.1|2169.9|2163.9|2171.6|2165.6|2157.1|2151.1|142
1660663200000|2022-08-16 15:20:00|2169.6|2163.6|2162.4|2156.4|2169.6|2163.6|2161.6|2155.6|55
1660663500000|2022-08-16 15:25:00|2162.1|2156.1|2161.6|2155.6|2163.9|2157.9|2160.4|2154.4|61
1660663800000|2022-08-16 15:30:00|2161.1|2155.1|2157.1|2151.1|2162.4|2156.4|2156.9|2150.9|50
1660664100000|2022-08-16 15:35:00|2156.9|2150.9|2154.9|2148.9|2157.4|2151.4|2153.6|2147.6|47
1660664400000|2022-08-16 15:40:00|2155.1|2149.1|2157.1|2151.1|2157.1|2151.1|2155.1|2149.1|48
1660664700000|2022-08-16 15:45:00|2156.9|2150.9|2155.6|2149.6|2160.9|2154.9|2155.4|2149.4|77
1660665000000|2022-08-16 15:50:00|2155.4|2149.4|2156.1|2150.1|2156.6|2150.6|2154.9|2148.9|35
1660665300000|2022-08-16 15:55:00|2156.4|2150.4|2154.4|2148.4|2159.4|2153.4|2152.4|2146.4|53
1660665600000|2022-08-16 16:00:00|2154.1|2148.1|2153.1|2147.1|2154.1|2148.1|2152.6|2146.6|43
1660665900000|2022-08-16 16:05:00|2153.4|2147.4|2151.6|2145.6|2153.4|2147.4|2150.4|2144.4|58
1660666200000|2022-08-16 16:10:00|2151.9|2145.9|2156.4|2150.4|2156.4|2150.4|2151.9|2145.9|72
1660666500000|2022-08-16 16:15:00|2156.6|2150.6|2158.1|2152.1|2158.1|2152.1|2156.6|2150.6|25
1660666800000|2022-08-16 16:20:00|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.6|2151.6|36
1660667100000|2022-08-16 16:25:00|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2157.6|2151.6|28
1660667400000|2022-08-16 16:30:00|2158.1|2152.1|2159.4|2153.4|2160.4|2154.4|2157.9|2151.9|29
1660667700000|2022-08-16 16:35:00|2159.1|2153.1|2157.6|2151.6|2159.4|2153.4|2156.9|2150.9|56
1660668000000|2022-08-16 16:40:00|2157.9|2151.9|2158.9|2152.9|2159.1|2153.1|2156.6|2150.6|46
1660668300000|2022-08-16 16:45:00|2159.1|2153.1|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|7
1660668600000|2022-08-16 16:50:00|2159.4|2153.4|2159.6|2153.6|2160.1|2154.1|2159.4|2153.4|34
1660668900000|2022-08-16 16:55:00|2159.9|2153.9|2160.1|2154.1|2161|2155|2159.6|2153.6|37
1660669200000|2022-08-16 17:00:00|2159.6|2153.6|2160.4|2154.4|2160.6|2154.6|2159.6|2153.6|24
1660669500000|2022-08-16 17:05:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|9
1660669800000|2022-08-16 17:10:00|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|4
1660670100000|2022-08-16 17:15:00|2160.6|2154.6|2158.5|2152.5|2160.9|2154.9|2158.3|2152.3|11
1660670400000|2022-08-16 17:20:00|2158.3|2152.3|2160.3|2154.3|2160.5|2154.5|2158.3|2152.3|42
1660670700000|2022-08-16 17:25:00|2160.5|2154.5|2159|2153|2161|2155|2158.9|2152.9|37
1660671000000|2022-08-16 17:30:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1660671300000|2022-08-16 17:35:00|2159.8|2153.8|2157.9|2151.9|2162.5|2156.5|2157.4|2151.4|16
1660671600000|2022-08-16 17:40:00|2158.3|2152.3|2159.9|2153.9|2159.9|2153.9|2158.3|2152.3|2
1660671900000|2022-08-16 17:45:00|2159.8|2153.8|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|3
1660672200000|2022-08-16 17:50:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1660672500000|2022-08-16 17:55:00|2159.4|2153.4|2162.5|2143.8|2165.8|2153.4|2159.4|2143.8|5
1660694400000|2022-08-17 00:00:00|2150.8|2144.8|2150.4|2144.4|2151.6|2145.6|2150.4|2144.4|32
1660694700000|2022-08-17 00:05:00|2150.5|2144.5|2152|2146|2152.8|2146.8|2150.5|2144.5|18
1660695000000|2022-08-17 00:10:00|2152.3|2146.3|2153.8|2147.8|2154|2148|2152.3|2146.3|3
1660695300000|2022-08-17 00:15:00|2154|2148|2156.8|2150.8|2156.8|2150.8|2154|2148|15
1660695600000|2022-08-17 00:20:00|2158.8|2152.8|2157|2151|2159|2153|2156.5|2150.5|16
1660695900000|2022-08-17 00:25:00|2156.8|2150.8|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|11
1660696200000|2022-08-17 00:30:00|2156.3|2150.3|2158.3|2152.3|2158.3|2152.3|2156|2150|16
1660696500000|2022-08-17 00:35:00|2158.8|2152.8|2159|2153|2159.8|2153.8|2158.8|2152.8|30
1660696800000|2022-08-17 00:40:00|2159.3|2153.3|2160|2154|2161.3|2155.3|2159.3|2153.3|10
1660697100000|2022-08-17 00:45:00|2160.5|2154.5|2161.8|2155.8|2162|2156|2160.5|2154.5|8
1660697400000|2022-08-17 00:50:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2161.8|2155.8|11
1660697700000|2022-08-17 00:55:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|12
1660698000000|2022-08-17 01:00:00|2161.5|2155.5|2158.3|2152.3|2161.5|2155.5|2158.3|2152.3|120
1660698300000|2022-08-17 01:05:00|2159|2153|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|44
1660698600000|2022-08-17 01:10:00|2160.8|2154.8|2161.8|2155.8|2162.8|2156.8|2160.8|2154.8|14
1660698900000|2022-08-17 01:15:00|2162|2156|2161.5|2155.5|2163.3|2157.3|2161|2155|39
1660699200000|2022-08-17 01:20:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2160.8|2154.8|37
1660699500000|2022-08-17 01:25:00|2161.8|2155.8|2162.3|2156.3|2162.5|2156.5|2161.3|2155.3|18
1660699800000|2022-08-17 01:30:00|2162|2156|2161.3|2155.3|2162.3|2156.3|2160.8|2154.8|60
1660700100000|2022-08-17 01:35:00|2161|2155|2157.8|2151.8|2161|2155|2157.5|2151.5|37
1660700700000|2022-08-17 01:45:00|2157.3|2151.3|2157|2151|2157.5|2151.5|2156.8|2150.8|8
1660701000000|2022-08-17 01:50:00|2157.3|2151.3|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|4
1660701300000|2022-08-17 01:55:00|2158.3|2152.3|2159.5|2153.5|2159.5|2153.5|2158.3|2152.3|10
1660701600000|2022-08-17 02:00:00|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.5|2152.5|30
1660701900000|2022-08-17 02:05:00|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|19
1660702200000|2022-08-17 02:10:00|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.3|2151.3|25
1660702500000|2022-08-17 02:15:00|2158|2152|2157.8|2151.8|2158|2152|2157.5|2151.5|6
1660702800000|2022-08-17 02:20:00|2158|2152|2158|2152|2158|2152|2157.5|2151.5|15
1660703100000|2022-08-17 02:25:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|2
1660703400000|2022-08-17 02:30:00|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.5|2151.5|4
1660703700000|2022-08-17 02:35:00|2158.5|2152.5|2161.3|2155.3|2163.3|2157.3|2158.5|2152.5|20
1660704000000|2022-08-17 02:40:00|2160.8|2154.8|2160.5|2154.5|2161.3|2155.3|2160.3|2154.3|12
1660704300000|2022-08-17 02:45:00|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2159|2153|16
1660704600000|2022-08-17 02:50:00|2158.8|2152.8|2157.8|2151.8|2158.8|2152.8|2157.8|2151.8|6
1660704900000|2022-08-17 02:55:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157|2151|20
1660705200000|2022-08-17 03:00:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2156.8|2150.8|18
1660705500000|2022-08-17 03:05:00|2157|2151|2155.5|2149.5|2157.3|2151.3|2155|2149|41
1660705800000|2022-08-17 03:10:00|2155.3|2149.3|2154.5|2148.5|2155.5|2149.5|2154.5|2148.5|16
1660706100000|2022-08-17 03:15:00|2154|2148|2153.3|2147.3|2154.5|2148.5|2153|2147|31
1660706400000|2022-08-17 03:20:00|2153.5|2147.5|2153|2147|2153.5|2147.5|2152.8|2146.8|47
1660706700000|2022-08-17 03:25:00|2152.8|2146.8|2152.3|2146.3|2153.3|2147.3|2152.3|2146.3|20
1660707000000|2022-08-17 03:30:00|2152.5|2146.5|2149|2143|2152.5|2146.5|2149|2143|19
1660707300000|2022-08-17 03:35:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.5|2142.5|4
1660707600000|2022-08-17 03:40:00|2149.5|2143.5|2150|2144|2150.3|2144.3|2149.5|2143.5|5
1660707900000|2022-08-17 03:45:00|2149.8|2143.8|2148.3|2142.3|2149.8|2143.8|2148|2142|7
1660708200000|2022-08-17 03:50:00|2148|2142|2147.3|2141.3|2148|2142|2146|2140|12
1660708500000|2022-08-17 03:55:00|2147.5|2141.5|2151.8|2145.8|2151.8|2145.8|2147.5|2141.5|10
1660709100000|2022-08-17 04:05:00|2152|2146|2153.5|2147.5|2153.5|2147.5|2151.5|2145.5|31
1660709400000|2022-08-17 04:10:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|6
1660709700000|2022-08-17 04:15:00|2153.8|2147.8|2153.8|2147.8|2154|2148|2153.8|2147.8|69
1660710000000|2022-08-17 04:20:00|2154|2148|2153.3|2147.3|2154|2148|2152.8|2146.8|96
1660710300000|2022-08-17 04:25:00|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153|2147|32
1660710600000|2022-08-17 04:30:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|105
1660710900000|2022-08-17 04:35:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|7
1660711200000|2022-08-17 04:40:00|2155.5|2149.5|2157.3|2151.3|2157.3|2151.3|2155.5|2149.5|6
1660711500000|2022-08-17 04:45:00|2157.5|2151.5|2158|2152|2158.3|2152.3|2157.5|2151.5|4
1660711800000|2022-08-17 04:50:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1660712100000|2022-08-17 04:55:00|2158.5|2152.5|2158.3|2152.3|2159|2153|2158|2152|7
1660712400000|2022-08-17 05:00:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1660712700000|2022-08-17 05:05:00|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|40
1660713000000|2022-08-17 05:10:00|2157|2151|2157|2151|2157|2151|2156.8|2150.8|11
1660713300000|2022-08-17 05:15:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1660713600000|2022-08-17 05:20:00|2157.8|2151.8|2159.8|2153.8|2160|2154|2157.8|2151.8|7
1660713900000|2022-08-17 05:25:00|2160|2154|2158.8|2152.8|2160|2154|2158.8|2152.8|24
1660714200000|2022-08-17 05:30:00|2159|2153|2158.8|2152.8|2160.3|2154.3|2158.8|2152.8|49
1660714500000|2022-08-17 05:35:00|2159|2153|2159.5|2153.5|2160|2154|2159|2153|18
1660714800000|2022-08-17 05:40:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2158.8|2152.8|12
1660715100000|2022-08-17 05:45:00|2159|2153|2159|2153|2159|2153|2158.8|2152.8|3
1660715400000|2022-08-17 05:50:00|2159.3|2153.3|2158.3|2152.3|2159.3|2153.3|2158|2152|7
1660715700000|2022-08-17 05:55:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|5
1660716000000|2022-08-17 06:00:00|2159|2153|2160.3|2154.3|2161.3|2155.3|2159|2153|22
1660716300000|2022-08-17 06:05:00|2160|2154|2159|2153|2160.5|2154.5|2158.5|2152.5|31
1660716600000|2022-08-17 06:10:00|2158.8|2152.8|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|27
1660716900000|2022-08-17 06:15:00|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|2
1660717200000|2022-08-17 06:20:00|2159.8|2153.8|2159.3|2153.3|2161.8|2155.8|2159.3|2153.3|21
1660717500000|2022-08-17 06:25:00|2159.5|2153.5|2152.3|2146.3|2159.5|2153.5|2150.8|2144.8|25
1660717800000|2022-08-17 06:30:00|2152.5|2146.5|2152.3|2146.3|2154.3|2148.3|2151.5|2145.5|54
1660718100000|2022-08-17 06:35:00|2152.5|2146.5|2154.5|2148.5|2154.5|2148.5|2152.3|2146.3|14
1660718400000|2022-08-17 06:40:00|2154.3|2148.3|2153.8|2147.8|2154.3|2148.3|2153.8|2147.8|3
1660718700000|2022-08-17 06:45:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|14
1660719000000|2022-08-17 06:50:00|2153.3|2147.3|2154.8|2148.8|2155|2149|2152.5|2146.5|12
1660719300000|2022-08-17 06:55:00|2154.9|2148.9|2155.6|2149.6|2157.1|2151.1|2154.9|2148.9|16
1660719600000|2022-08-17 07:00:00|2155.9|2149.9|2158.4|2152.4|2163.4|2157.4|2155.9|2149.9|59
1660719900000|2022-08-17 07:05:00|2158.6|2152.6|2159.9|2153.9|2160.4|2154.4|2157.4|2151.4|32
1660720200000|2022-08-17 07:10:00|2159.6|2153.6|2155.6|2149.6|2159.6|2153.6|2155.6|2149.6|20
1660720500000|2022-08-17 07:15:00|2155.4|2149.4|2153.6|2147.6|2156.9|2150.9|2153.4|2147.4|32
1660720800000|2022-08-17 07:20:00|2153.4|2147.4|2153.4|2147.4|2155.6|2149.6|2153.1|2147.1|20
1660721100000|2022-08-17 07:25:00|2153.9|2147.9|2154.1|2148.1|2155.9|2149.9|2153.9|2147.9|13
1660721400000|2022-08-17 07:30:00|2153.9|2147.9|2154.6|2148.6|2157.6|2151.6|2153.9|2147.9|20
1660721700000|2022-08-17 07:35:00|2154.4|2148.4|2153.1|2147.1|2156.4|2150.4|2153.1|2147.1|24
1660722000000|2022-08-17 07:40:00|2152.9|2146.9|2149.9|2143.9|2154.4|2148.4|2149.6|2143.6|29
1660722300000|2022-08-17 07:45:00|2150.1|2144.1|2150.9|2144.9|2150.9|2144.9|2149.6|2143.6|31
1660722600000|2022-08-17 07:50:00|2151.1|2145.1|2151.4|2145.4|2152.4|2146.4|2151.1|2145.1|17
1660722900000|2022-08-17 07:55:00|2151.1|2145.1|2151.4|2145.4|2152.1|2146.1|2150.1|2144.1|16
1660723200000|2022-08-17 08:00:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2148.1|2142.1|35
1660723500000|2022-08-17 08:05:00|2151.9|2145.9|2152.1|2146.1|2153.4|2147.4|2148.9|2142.9|54
1660723800000|2022-08-17 08:10:00|2151.9|2145.9|2156.6|2150.6|2158.4|2152.4|2151.4|2145.4|47
1660724100000|2022-08-17 08:15:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2153.1|2147.1|21
1660724400000|2022-08-17 08:20:00|2156.4|2150.4|2157.1|2151.1|2160.3|2154.3|2156.4|2150.4|23
1660724700000|2022-08-17 08:25:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2153.4|2147.4|20
1660725000000|2022-08-17 08:30:00|2156.6|2150.6|2160.4|2154.4|2160.4|2154.4|2156.4|2150.4|52
1660725300000|2022-08-17 08:35:00|2160.6|2154.6|2159.6|2153.6|2160.6|2154.6|2158.6|2152.6|24
1660725600000|2022-08-17 08:40:00|2159.9|2153.9|2164.9|2158.9|2164.9|2158.9|2159.9|2153.9|17
1660725900000|2022-08-17 08:45:00|2165.1|2159.1|2162.1|2156.1|2165.1|2159.1|2161.4|2155.4|18
1660726200000|2022-08-17 08:50:00|2162.6|2156.6|2162.9|2156.9|2163.4|2157.4|2161.3|2155.3|18
1660726500000|2022-08-17 08:55:00|2163.1|2157.1|2162.9|2156.9|2163.6|2157.6|2162.9|2156.9|6
1660726800000|2022-08-17 09:00:00|2162.1|2156.1|2160.6|2154.6|2165.4|2159.4|2160.6|2154.6|36
1660727100000|2022-08-17 09:05:00|2160.9|2154.9|2162.4|2156.4|2164.6|2158.6|2160.9|2154.9|28
1660727400000|2022-08-17 09:10:00|2162.1|2156.1|2155.9|2149.9|2162.1|2156.1|2155.6|2149.6|39
1660727700000|2022-08-17 09:15:00|2155.6|2149.6|2156.1|2150.1|2156.4|2150.4|2154.1|2148.1|26
1660728000000|2022-08-17 09:20:00|2155.9|2149.9|2153.4|2147.4|2156.1|2150.1|2153.1|2147.1|14
1660728300000|2022-08-17 09:25:00|2153.6|2147.6|2159.9|2153.9|2160.3|2154.3|2153.6|2147.6|33
1660728600000|2022-08-17 09:30:00|2159.6|2153.6|2158.4|2152.4|2159.9|2153.9|2157.4|2151.4|21
1660728900000|2022-08-17 09:35:00|2158.6|2152.6|2158.9|2152.9|2159.9|2153.9|2158.6|2152.6|18
1660729200000|2022-08-17 09:40:00|2159.1|2153.1|2161.6|2155.6|2161.6|2155.6|2159.1|2153.1|20
1660729500000|2022-08-17 09:45:00|2161.9|2155.9|2162.9|2156.9|2163.6|2157.6|2161.6|2155.6|19
1660729800000|2022-08-17 09:50:00|2162.6|2156.6|2160.9|2154.9|2162.9|2156.9|2160.6|2154.6|15
1660730100000|2022-08-17 09:55:00|2160.6|2154.6|2158.4|2152.4|2160.9|2154.9|2157.9|2151.9|34
1660730400000|2022-08-17 10:00:00|2158.1|2152.1|2157.4|2151.4|2158.4|2152.4|2156.4|2150.4|15
1660730700000|2022-08-17 10:05:00|2157.6|2151.6|2156.1|2150.1|2158.6|2152.6|2155.9|2149.9|16
1660731000000|2022-08-17 10:10:00|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|7
1660731300000|2022-08-17 10:15:00|2156.4|2150.4|2157.6|2151.6|2158.9|2152.9|2156.1|2150.1|32
1660731600000|2022-08-17 10:20:00|2157.4|2151.4|2155.4|2149.4|2157.4|2151.4|2154.9|2148.9|16
1660731900000|2022-08-17 10:25:00|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2154.4|2148.4|20
1660732200000|2022-08-17 10:30:00|2155.4|2149.4|2152.9|2146.9|2155.4|2149.4|2152.4|2146.4|25
1660732500000|2022-08-17 10:35:00|2152.4|2146.4|2155.1|2149.1|2155.1|2149.1|2151.9|2145.9|32
1660732800000|2022-08-17 10:40:00|2154.9|2148.9|2154.1|2148.1|2157.4|2151.4|2153.9|2147.9|40
1660733100000|2022-08-17 10:45:00|2153.9|2147.9|2155.1|2149.1|2155.4|2149.4|2153.1|2147.1|23
1660733400000|2022-08-17 10:50:00|2154.9|2148.9|2153.4|2147.4|2155.4|2149.4|2152.9|2146.9|16
1660733700000|2022-08-17 10:55:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2146.9|2140.9|43
1660734000000|2022-08-17 11:00:00|2153.1|2147.1|2153.4|2147.4|2153.9|2147.9|2152.1|2146.1|14
1660734300000|2022-08-17 11:05:00|2153.6|2147.6|2152.6|2146.6|2153.6|2147.6|2149.4|2143.4|30
1660734600000|2022-08-17 11:10:00|2152.9|2146.9|2152.9|2146.9|2153.6|2147.6|2152.4|2146.4|20
1660734900000|2022-08-17 11:15:00|2153.1|2147.1|2149.4|2143.4|2153.1|2147.1|2149.4|2143.4|15
1660735200000|2022-08-17 11:20:00|2149.6|2143.6|2149.6|2143.6|2151.1|2145.1|2149.6|2143.6|11
1660735500000|2022-08-17 11:25:00|2149.1|2143.1|2148.4|2142.4|2149.1|2143.1|2147.6|2141.6|22
1660735800000|2022-08-17 11:30:00|2148.6|2142.6|2151.4|2145.4|2153.6|2147.6|2148.6|2142.6|77
1660736100000|2022-08-17 11:35:00|2151.1|2145.1|2153.9|2147.9|2154.1|2148.1|2151.1|2145.1|35
1660736400000|2022-08-17 11:40:00|2153.6|2147.6|2151.4|2145.4|2153.9|2147.9|2148.3|2142.3|50
1660736700000|2022-08-17 11:45:00|2151.3|2145.3|2153.4|2147.4|2153.6|2147.6|2150.3|2144.3|31
1660737000000|2022-08-17 11:50:00|2153.1|2147.1|2153.9|2147.9|2154.4|2148.4|2151.6|2145.6|54
1660737300000|2022-08-17 11:55:00|2153.6|2147.6|2152.4|2146.4|2153.6|2147.6|2149.9|2143.9|35
1660737600000|2022-08-17 12:00:00|2152.6|2146.6|2150.4|2144.4|2154.1|2148.1|2150.4|2144.4|14
1660737900000|2022-08-17 12:05:00|2150.6|2144.6|2151.9|2145.9|2153.4|2147.4|2150.6|2144.6|42
1660738200000|2022-08-17 12:10:00|2152.1|2146.1|2150.9|2144.9|2154.6|2148.6|2148.4|2142.4|41
1660738500000|2022-08-17 12:15:00|2151.1|2145.1|2150.9|2144.9|2155.1|2149.1|2150.1|2144.1|33
1660738800000|2022-08-17 12:20:00|2151.1|2145.1|2151.6|2145.6|2153.1|2147.1|2150.9|2144.9|32
1660739100000|2022-08-17 12:25:00|2151.9|2145.9|2151.6|2145.6|2152.4|2146.4|2151.6|2145.6|9
1660739400000|2022-08-17 12:30:00|2151.9|2145.9|2150.9|2144.9|2152.4|2146.4|2149.4|2143.4|115
1660739700000|2022-08-17 12:35:00|2151.1|2145.1|2154.6|2148.6|2154.6|2148.6|2151.1|2145.1|28
1660740000000|2022-08-17 12:40:00|2154.9|2148.9|2153.1|2147.1|2155.4|2149.4|2152.9|2146.9|43
1660740300000|2022-08-17 12:45:00|2152.9|2146.9|2152.6|2146.6|2154.4|2148.4|2152.1|2146.1|43
1660740600000|2022-08-17 12:50:00|2152.4|2146.4|2151.1|2145.1|2153.6|2147.6|2149.9|2143.9|27
1660740900000|2022-08-17 12:55:00|2150.9|2144.9|2150.6|2144.6|2152.1|2146.1|2148.6|2142.6|41
1660741200000|2022-08-17 13:00:00|2150.9|2144.9|2145.6|2139.6|2153.5|2147.5|2143.5|2137.5|151
1660741500000|2022-08-17 13:05:00|2145.4|2139.4|2144|2138|2147.4|2141.4|2141.9|2135.9|194
1660741800000|2022-08-17 13:10:00|2143.9|2137.9|2130.5|2124.5|2144.1|2138.1|2130.1|2124.1|100
1660742100000|2022-08-17 13:15:00|2131.8|2125.8|2129.1|2123.1|2132.3|2126.3|2128.9|2122.9|37
1660742400000|2022-08-17 13:20:00|2128.9|2122.9|2131.1|2125.1|2134.9|2128.9|2128.9|2122.9|45
1660742700000|2022-08-17 13:25:00|2130.9|2124.9|2128.9|2122.9|2131.6|2125.6|2128.6|2122.6|42
1660743000000|2022-08-17 13:30:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2123.9|2117.9|80
1660743300000|2022-08-17 13:35:00|2128.6|2122.6|2127.6|2121.6|2130.9|2124.9|2127.6|2121.6|21
1660743600000|2022-08-17 13:40:00|2127.4|2121.4|2128.1|2122.1|2128.1|2122.1|2124.1|2118.1|48
1660743900000|2022-08-17 13:45:00|2127.9|2121.9|2123.6|2117.6|2128.1|2122.1|2118.9|2112.9|81
1660744200000|2022-08-17 13:50:00|2123.4|2117.4|2129.1|2123.1|2129.6|2123.6|2121.9|2115.9|45
1660744500000|2022-08-17 13:55:00|2128.9|2122.9|2126.4|2120.4|2129.4|2123.4|2125.9|2119.9|39
1660744800000|2022-08-17 14:00:00|2126.1|2120.1|2130.1|2124.1|2130.6|2124.6|2125.4|2119.4|56
1660745100000|2022-08-17 14:05:00|2130.4|2124.4|2129.4|2123.4|2131.9|2125.9|2128.9|2122.9|59
1660745400000|2022-08-17 14:10:00|2129.1|2123.1|2128.4|2122.4|2130.9|2124.9|2127.9|2121.9|50
1660745700000|2022-08-17 14:15:00|2128.6|2122.6|2132.9|2126.9|2136.6|2130.6|2128.6|2122.6|41
1660746000000|2022-08-17 14:20:00|2133.1|2127.1|2136.1|2130.1|2136.9|2130.9|2132.6|2126.6|41
1660746300000|2022-08-17 14:25:00|2136.4|2130.4|2131.1|2125.1|2136.4|2130.4|2130.6|2124.6|70
1660746600000|2022-08-17 14:30:00|2131.4|2125.4|2133.6|2127.6|2135.1|2129.1|2130.6|2124.6|44
1660746900000|2022-08-17 14:35:00|2133.9|2127.9|2130.6|2124.6|2134.9|2128.9|2130.1|2124.1|60
1660747200000|2022-08-17 14:40:00|2130.4|2124.4|2125.9|2119.9|2130.4|2124.4|2125.4|2119.4|59
1660747500000|2022-08-17 14:45:00|2125.6|2119.6|2127.4|2121.4|2127.4|2121.4|2123.4|2117.4|60
1660747800000|2022-08-17 14:50:00|2126.1|2120.1|2124.4|2118.4|2126.1|2120.1|2122.4|2116.4|42
1660748100000|2022-08-17 14:55:00|2124.6|2118.6|2122.1|2116.1|2125.4|2119.4|2121.4|2115.4|31
1660748400000|2022-08-17 15:00:00|2123.1|2117.1|2117.1|2111.1|2123.1|2117.1|2116.4|2110.4|73
1660748700000|2022-08-17 15:05:00|2116.9|2110.9|2110.4|2104.4|2116.9|2110.9|2109.9|2103.9|78
1660749000000|2022-08-17 15:10:00|2110.1|2104.1|2111.1|2105.1|2115.9|2109.9|2110.1|2104.1|69
1660749300000|2022-08-17 15:15:00|2111.4|2105.4|2121.1|2115.1|2124.9|2118.9|2111.1|2105.1|115
1660749600000|2022-08-17 15:20:00|2120.9|2114.9|2116.9|2110.9|2120.9|2114.9|2114.4|2108.4|78
1660749900000|2022-08-17 15:25:00|2117.4|2111.4|2117.4|2111.4|2118.6|2112.6|2114.4|2108.4|137
1660750200000|2022-08-17 15:30:00|2116.9|2110.9|2115.1|2109.1|2117.1|2111.1|2114.1|2108.1|77
1660750500000|2022-08-17 15:35:00|2114.9|2108.9|2112.9|2106.9|2117.4|2111.4|2111.9|2105.9|51
1660750800000|2022-08-17 15:40:00|2112.6|2106.6|2115.1|2109.1|2116.6|2110.6|2112.6|2106.6|30
1660751100000|2022-08-17 15:45:00|2114.9|2108.9|2113.4|2107.4|2114.9|2108.9|2113.1|2107.1|45
1660751400000|2022-08-17 15:50:00|2113.1|2107.1|2116.1|2110.1|2117.1|2111.1|2112.9|2106.9|18
1660751700000|2022-08-17 15:55:00|2115.9|2109.9|2114.4|2108.4|2115.9|2109.9|2113.9|2107.9|14
1660752000000|2022-08-17 16:00:00|2114.1|2108.1|2113.1|2107.1|2114.6|2108.6|2113.1|2107.1|45
1660752300000|2022-08-17 16:05:00|2112.9|2106.9|2111.4|2105.4|2113.1|2107.1|2111.4|2105.4|68
1660752600000|2022-08-17 16:10:00|2111.6|2105.6|2111.9|2105.9|2112.1|2106.1|2111.4|2105.4|46
1660752900000|2022-08-17 16:15:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.4|2105.4|31
1660753200000|2022-08-17 16:20:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.9|2105.9|15
1660753500000|2022-08-17 16:25:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|3
1660754100000|2022-08-17 16:35:00|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2111.9|2105.9|21
1660754400000|2022-08-17 16:40:00|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|12
1660754700000|2022-08-17 16:45:00|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2111.6|2105.6|20
1660755000000|2022-08-17 16:50:00|2111.9|2105.9|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|11
1660755300000|2022-08-17 16:55:00|2112.1|2106.1|2108.6|2102.6|2112.1|2106.1|2108.6|2102.6|105
1660755600000|2022-08-17 17:00:00|2108.9|2102.9|2109.1|2103.1|2110.1|2104.1|2108.5|2102.5|47
1660755900000|2022-08-17 17:05:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|51
1660756200000|2022-08-17 17:10:00|2108.9|2102.9|2110|2104|2110|2104|2108.9|2102.9|22
1660756500000|2022-08-17 17:15:00|2110.3|2104.3|2109.8|2103.8|2110.8|2104.8|2109.5|2103.5|23
1660756800000|2022-08-17 17:20:00|2109.9|2103.9|2109.5|2103.5|2110|2104|2109.5|2103.5|19
1660757100000|2022-08-17 17:25:00|2109.4|2103.4|2109|2103|2109.6|2103.6|2109|2103|12
1660757400000|2022-08-17 17:30:00|2109.3|2103.3|2109.3|2103.3|2109.8|2103.8|2109|2103|10
1660757700000|2022-08-17 17:35:00|2109.5|2103.5|2109.1|2103.1|2109.6|2103.6|2106.8|2100.8|26
1660758000000|2022-08-17 17:40:00|2108.9|2102.9|2107.6|2101.6|2109.5|2103.5|2107.6|2101.6|18
1660758300000|2022-08-17 17:45:00|2107.3|2101.3|2102.8|2096.8|2107.3|2101.3|2100.3|2094.3|37
1660758600000|2022-08-17 17:50:00|2103|2097|2104.8|2098.8|2104.8|2098.8|2102.8|2096.8|15
1660758900000|2022-08-17 17:55:00|2104.5|2098.5|2111|2092.3|2113.3|2098.5|2104.5|2091.5|13
1660780800000|2022-08-18 00:00:00|2102.6|2096.6|2105.6|2099.6|2108.3|2102.3|2102.6|2096.6|12
1660781100000|2022-08-18 00:05:00|2105.9|2099.9|2108.9|2102.9|2111.6|2105.6|2104|2098|35
1660781400000|2022-08-18 00:10:00|2108.8|2102.8|2109.3|2103.3|2109.3|2103.3|2108.8|2102.8|3
1660781700000|2022-08-18 00:15:00|2109|2103|2109.8|2103.8|2109.8|2103.8|2108.5|2102.5|14
1660782000000|2022-08-18 00:20:00|2109.5|2103.5|2110.3|2104.3|2110.5|2104.5|2109.5|2103.5|44
1660782300000|2022-08-18 00:25:00|2110.5|2104.5|2110.8|2104.8|2111.3|2105.3|2110.5|2104.5|6
1660782600000|2022-08-18 00:30:00|2110.5|2104.5|2112.3|2106.3|2112.3|2106.3|2110.5|2104.5|10
1660782900000|2022-08-18 00:35:00|2112|2106|2112.5|2106.5|2112.5|2106.5|2112|2106|5
1660783200000|2022-08-18 00:40:00|2112.8|2106.8|2113.5|2107.5|2113.5|2107.5|2112.5|2106.5|5
1660783800000|2022-08-18 00:50:00|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1660784400000|2022-08-18 01:00:00|2114|2108|2117.3|2111.3|2117.3|2111.3|2113.6|2107.6|36
1660784700000|2022-08-18 01:05:00|2117|2111|2114|2108|2117|2111|2113.8|2107.8|23
1660785000000|2022-08-18 01:10:00|2114.5|2108.5|2114|2108|2114.5|2108.5|2113.8|2107.8|21
1660785300000|2022-08-18 01:15:00|2114.3|2108.3|2114.8|2108.8|2114.8|2108.8|2114.3|2108.3|7
1660785600000|2022-08-18 01:20:00|2115|2109|2114.5|2108.5|2115.3|2109.3|2114.5|2108.5|5
1660785900000|2022-08-18 01:25:00|2114.8|2108.8|2115.5|2109.5|2115.8|2109.8|2114.8|2108.8|32
1660786200000|2022-08-18 01:30:00|2115.3|2109.3|2114|2108|2115.3|2109.3|2113.5|2107.5|36
1660786500000|2022-08-18 01:35:00|2114.3|2108.3|2114.8|2108.8|2115|2109|2114|2108|24
1660786800000|2022-08-18 01:40:00|2115|2109|2116|2110|2116|2110|2115|2109|9
1660787100000|2022-08-18 01:45:00|2116.3|2110.3|2117|2111|2117.3|2111.3|2115.8|2109.8|15
1660787400000|2022-08-18 01:50:00|2117.3|2111.3|2115.3|2109.3|2117.3|2111.3|2114.8|2108.8|16
1660787700000|2022-08-18 01:55:00|2115|2109|2114.8|2108.8|2115.3|2109.3|2114.5|2108.5|16
1660788000000|2022-08-18 02:00:00|2114.5|2108.5|2114.8|2108.8|2115.6|2109.6|2111|2105|39
1660788300000|2022-08-18 02:05:00|2115|2109|2114.8|2108.8|2115.3|2109.3|2114.8|2108.8|11
1660788600000|2022-08-18 02:10:00|2115|2109|2120.5|2114.5|2120.5|2114.5|2114.8|2108.8|70
1660788900000|2022-08-18 02:15:00|2121.3|2115.3|2121.8|2115.8|2124.3|2118.3|2121|2115|28
1660789200000|2022-08-18 02:20:00|2121.5|2115.5|2122|2116|2122|2116|2121|2115|16
1660789500000|2022-08-18 02:25:00|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|15
1660789800000|2022-08-18 02:30:00|2122|2116|2120|2114|2122|2116|2118.8|2112.8|49
1660790100000|2022-08-18 02:35:00|2121|2115|2120.3|2114.3|2121|2115|2120|2114|11
1660790400000|2022-08-18 02:40:00|2120.8|2114.8|2119|2113|2121.5|2115.5|2119|2113|72
1660790700000|2022-08-18 02:45:00|2119.5|2113.5|2119|2113|2119.5|2113.5|2118.8|2112.8|4
1660791000000|2022-08-18 02:50:00|2118.8|2112.8|2118.5|2112.5|2119.3|2113.3|2117.8|2111.8|14
1660791300000|2022-08-18 02:55:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118|2112|3
1660791600000|2022-08-18 03:00:00|2118|2112|2118.8|2112.8|2119|2113|2118|2112|29
1660791900000|2022-08-18 03:05:00|2119|2113|2118|2112|2119.3|2113.3|2117.3|2111.3|44
1660792200000|2022-08-18 03:10:00|2118.8|2112.8|2116.4|2110.4|2119.1|2113.1|2113.5|2107.5|72
1660792500000|2022-08-18 03:15:00|2116.3|2110.3|2117|2111|2117.5|2111.5|2116|2110|42
1660792800000|2022-08-18 03:20:00|2117.3|2111.3|2116.5|2110.5|2117.5|2111.5|2116.5|2110.5|13
1660793100000|2022-08-18 03:25:00|2116.3|2110.3|2116.8|2110.8|2117.3|2111.3|2115|2109|51
1660793700000|2022-08-18 03:35:00|2116.5|2110.5|2114.8|2108.8|2116.5|2110.5|2114.8|2108.8|13
1660794000000|2022-08-18 03:40:00|2114.5|2108.5|2114.5|2108.5|2115|2109|2114|2108|16
1660794300000|2022-08-18 03:45:00|2114.3|2108.3|2114|2108|2114.5|2108.5|2114|2108|30
1660794600000|2022-08-18 03:50:00|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2110|2104|37
1660794900000|2022-08-18 03:55:00|2114.5|2108.5|2114.3|2108.3|2114.5|2108.5|2114.3|2108.3|10
1660795500000|2022-08-18 04:05:00|2114.5|2108.5|2114.3|2108.3|2114.5|2108.5|2114.3|2108.3|4
1660795800000|2022-08-18 04:10:00|2114.5|2108.5|2114|2108|2114.5|2108.5|2114|2108|44
1660796100000|2022-08-18 04:15:00|2114.3|2108.3|2114.3|2108.3|2114.5|2108.5|2114|2108|19
1660797000000|2022-08-18 04:30:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1660797300000|2022-08-18 04:35:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|6
1660797600000|2022-08-18 04:40:00|2114.3|2108.3|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|12
1660798200000|2022-08-18 04:50:00|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1660798500000|2022-08-18 04:55:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.3|2108.3|3
1660798800000|2022-08-18 05:00:00|2114.3|2108.3|2114.3|2108.3|2114.5|2108.5|2114|2108|7
1660799100000|2022-08-18 05:05:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1660799400000|2022-08-18 05:10:00|2114.3|2108.3|2117|2111|2117|2111|2114.3|2108.3|16
1660799700000|2022-08-18 05:15:00|2117.3|2111.3|2118|2112|2118.8|2112.8|2117.3|2111.3|11
1660800000000|2022-08-18 05:20:00|2118.3|2112.3|2118.5|2112.5|2118.8|2112.8|2118.3|2112.3|3
1660800300000|2022-08-18 05:25:00|2118.8|2112.8|2116.8|2110.8|2119.3|2113.3|2116.8|2110.8|23
1660800600000|2022-08-18 05:30:00|2116.5|2110.5|2118.3|2112.3|2118.8|2112.8|2114.5|2108.5|87
1660800900000|2022-08-18 05:35:00|2118.8|2112.8|2117|2111|2119|2113|2116.5|2110.5|57
1660801200000|2022-08-18 05:40:00|2117.3|2111.3|2115.3|2109.3|2117.5|2111.5|2115.3|2109.3|79
1660801500000|2022-08-18 05:45:00|2115.5|2109.5|2112.3|2106.3|2115.5|2109.5|2112.3|2106.3|43
1660801800000|2022-08-18 05:50:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112|2106|18
1660802100000|2022-08-18 05:55:00|2112.5|2106.5|2111.3|2105.3|2113.8|2107.8|2111|2105|26
1660802400000|2022-08-18 06:00:00|2111|2105|2110.8|2104.8|2111.5|2105.5|2110.5|2104.5|49
1660802700000|2022-08-18 06:05:00|2111|2105|2110|2104|2111.3|2105.3|2109.3|2103.3|27
1660803000000|2022-08-18 06:10:00|2109.8|2103.8|2108.3|2102.3|2110|2104|2108.3|2102.3|44
1660803300000|2022-08-18 06:15:00|2108.5|2102.5|2108.5|2102.5|2108.8|2102.8|2105.5|2099.5|34
1660803600000|2022-08-18 06:20:00|2108.8|2102.8|2107|2101|2108.8|2102.8|2106.8|2100.8|26
1660803900000|2022-08-18 06:25:00|2106.5|2100.5|2105.8|2099.8|2106.5|2100.5|2105.5|2099.5|5
1660804200000|2022-08-18 06:30:00|2106|2100|2103.5|2097.5|2107|2101|2103.5|2097.5|15
1660804500000|2022-08-18 06:35:00|2103.8|2097.8|2103.5|2097.5|2107.5|2101.5|2103.5|2097.5|15
1660804800000|2022-08-18 06:40:00|2103.3|2097.3|2097|2091|2103.8|2097.8|2097|2091|20
1660805100000|2022-08-18 06:45:00|2096.8|2090.8|2093.5|2087.5|2096.8|2090.8|2090.4|2084.4|36
1660805400000|2022-08-18 06:50:00|2093.8|2087.8|2097.5|2091.5|2097.8|2091.8|2092|2086|36
1660805700000|2022-08-18 06:55:00|2097.4|2091.4|2095.6|2089.6|2099.6|2093.6|2095.6|2089.6|43
1660806000000|2022-08-18 07:00:00|2095.8|2089.8|2095.4|2089.4|2099.1|2093.1|2094.6|2088.6|42
1660806300000|2022-08-18 07:05:00|2095.6|2089.6|2092.1|2086.1|2095.6|2089.6|2090.9|2084.9|25
1660806600000|2022-08-18 07:10:00|2092.4|2086.4|2099.4|2093.4|2101.1|2095.1|2092.4|2086.4|36
1660806900000|2022-08-18 07:15:00|2099.9|2093.9|2100.6|2094.6|2100.9|2094.9|2099.4|2093.4|14
1660807200000|2022-08-18 07:20:00|2099.9|2093.9|2096.9|2090.9|2099.9|2093.9|2096.9|2090.9|14
1660807500000|2022-08-18 07:25:00|2096.6|2090.6|2101.9|2095.9|2101.9|2095.9|2096.6|2090.6|21
1660807800000|2022-08-18 07:30:00|2102.1|2096.1|2102.1|2096.1|2104.6|2098.6|2102.1|2096.1|21
1660808100000|2022-08-18 07:35:00|2101.4|2095.4|2103.9|2097.9|2103.9|2097.9|2100.6|2094.6|11
1660808400000|2022-08-18 07:40:00|2104.1|2098.1|2102.6|2096.6|2104.4|2098.4|2102.1|2096.1|8
1660808700000|2022-08-18 07:45:00|2101.9|2095.9|2099.6|2093.6|2101.9|2095.9|2099.6|2093.6|10
1660809000000|2022-08-18 07:50:00|2099.4|2093.4|2103.1|2097.1|2103.1|2097.1|2099.4|2093.4|7
1660809300000|2022-08-18 07:55:00|2103.4|2097.4|2101.9|2095.9|2104.4|2098.4|2101.4|2095.4|26
1660809600000|2022-08-18 08:00:00|2101.4|2095.4|2103.6|2097.6|2103.6|2097.6|2099.9|2093.9|44
1660809900000|2022-08-18 08:05:00|2103.4|2097.4|2107.1|2101.1|2107.1|2101.1|2101.9|2095.9|19
1660810200000|2022-08-18 08:10:00|2107.4|2101.4|2110.4|2104.4|2111.1|2105.1|2107.4|2101.4|19
1660810500000|2022-08-18 08:15:00|2110.1|2104.1|2111.6|2105.6|2113.1|2107.1|2109.6|2103.6|36
1660810800000|2022-08-18 08:20:00|2111.9|2105.9|2114.9|2108.9|2115.4|2109.4|2111.9|2105.9|14
1660811100000|2022-08-18 08:25:00|2115.4|2109.4|2118.4|2112.4|2119.1|2113.1|2115.4|2109.4|24
1660811400000|2022-08-18 08:30:00|2118.6|2112.6|2119.4|2113.4|2122.9|2116.9|2117.4|2111.4|47
1660811700000|2022-08-18 08:35:00|2119.6|2113.6|2123.9|2117.9|2123.9|2117.9|2117.5|2111.5|45
1660812000000|2022-08-18 08:40:00|2124.1|2118.1|2122.4|2116.4|2124.1|2118.1|2119.1|2113.1|33
1660812300000|2022-08-18 08:45:00|2122.6|2116.6|2126.1|2120.1|2126.4|2120.4|2122.6|2116.6|26
1660812600000|2022-08-18 08:50:00|2125.9|2119.9|2123.6|2117.6|2126.1|2120.1|2123.4|2117.4|28
1660812900000|2022-08-18 08:55:00|2123.4|2117.4|2124.1|2118.1|2124.1|2118.1|2121.4|2115.4|31
1660813200000|2022-08-18 09:00:00|2124.4|2118.4|2126.1|2120.1|2127.4|2121.4|2124.4|2118.4|26
1660813500000|2022-08-18 09:05:00|2126.4|2120.4|2128.1|2122.1|2128.4|2122.4|2125.9|2119.9|11
1660813800000|2022-08-18 09:10:00|2128.4|2122.4|2128.9|2122.9|2129.1|2123.1|2127.4|2121.4|25
1660814100000|2022-08-18 09:15:00|2128.6|2122.6|2128.9|2122.9|2129.1|2123.1|2127.9|2121.9|9
1660814400000|2022-08-18 09:20:00|2128.6|2122.6|2125.6|2119.6|2128.6|2122.6|2125.6|2119.6|29
1660814700000|2022-08-18 09:25:00|2125.9|2119.9|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|21
1660815000000|2022-08-18 09:30:00|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2125.6|2119.6|11
1660815300000|2022-08-18 09:35:00|2124.9|2118.9|2125.6|2119.6|2126.4|2120.4|2124.4|2118.4|19
1660815600000|2022-08-18 09:40:00|2124.6|2118.6|2130.1|2124.1|2131.9|2125.9|2124.6|2118.6|27
1660815900000|2022-08-18 09:45:00|2130.4|2124.4|2130.6|2124.6|2132.1|2126.1|2130.4|2124.4|7
1660816200000|2022-08-18 09:50:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|12
1660816500000|2022-08-18 09:55:00|2131.4|2125.4|2131.9|2125.9|2131.9|2125.9|2131.4|2125.4|4
1660816800000|2022-08-18 10:00:00|2132.1|2126.1|2130.6|2124.6|2132.1|2126.1|2129.9|2123.9|15
1660817100000|2022-08-18 10:05:00|2131.4|2125.4|2135.4|2129.4|2135.6|2129.6|2130.9|2124.9|35
1660817400000|2022-08-18 10:10:00|2135.6|2129.6|2132.9|2126.9|2135.6|2129.6|2132.6|2126.6|22
1660817700000|2022-08-18 10:15:00|2132.6|2126.6|2133.6|2127.6|2133.9|2127.9|2132.6|2126.6|10
1660818000000|2022-08-18 10:20:00|2133.4|2127.4|2133.6|2127.6|2134.6|2128.6|2132.6|2126.6|11
1660818300000|2022-08-18 10:25:00|2133.9|2127.9|2129.6|2123.6|2134.4|2128.4|2127.4|2121.4|28
1660818600000|2022-08-18 10:30:00|2129.9|2123.9|2133.1|2127.1|2133.4|2127.4|2129.9|2123.9|11
1660818900000|2022-08-18 10:35:00|2133.6|2127.6|2133.6|2127.6|2134.9|2128.9|2132.9|2126.9|14
1660819200000|2022-08-18 10:40:00|2133.9|2127.9|2134.6|2128.6|2134.6|2128.6|2133.9|2127.9|3
1660819500000|2022-08-18 10:45:00|2134.9|2128.9|2135.6|2129.6|2135.9|2129.9|2134.9|2128.9|7
1660819800000|2022-08-18 10:50:00|2135.9|2129.9|2135.1|2129.1|2137.4|2131.4|2134.9|2128.9|16
1660820100000|2022-08-18 10:55:00|2135.4|2129.4|2136.1|2130.1|2136.6|2130.6|2135.4|2129.4|14
1660820400000|2022-08-18 11:00:00|2135.9|2129.9|2136.4|2130.4|2136.4|2130.4|2135.6|2129.6|21
1660820700000|2022-08-18 11:05:00|2136.6|2130.6|2135.9|2129.9|2136.9|2130.9|2135.4|2129.4|22
1660821000000|2022-08-18 11:10:00|2135.6|2129.6|2130.4|2124.4|2136.1|2130.1|2128.1|2122.1|34
1660821300000|2022-08-18 11:15:00|2130.9|2124.9|2126.1|2120.1|2131.4|2125.4|2125.9|2119.9|29
1660821600000|2022-08-18 11:20:00|2125.9|2119.9|2129.4|2123.4|2131.1|2125.1|2125.9|2119.9|36
1660821900000|2022-08-18 11:25:00|2129.9|2123.9|2129.1|2123.1|2129.9|2123.9|2126.6|2120.6|29
1660822200000|2022-08-18 11:30:00|2129.4|2123.4|2129.1|2123.1|2132.1|2126.1|2129.1|2123.1|63
1660822500000|2022-08-18 11:35:00|2129.4|2123.4|2132.4|2126.4|2132.4|2126.4|2128.9|2122.9|42
1660822800000|2022-08-18 11:40:00|2132.6|2126.6|2133.4|2127.4|2134.4|2128.4|2131.6|2125.6|36
1660823100000|2022-08-18 11:45:00|2133.6|2127.6|2137|2131|2137.4|2131.4|2132.6|2126.6|39
1660823400000|2022-08-18 11:50:00|2136.8|2130.8|2136.4|2130.4|2140.6|2134.6|2134.9|2128.9|52
1660823700000|2022-08-18 11:55:00|2135.9|2129.9|2135.1|2129.1|2136.1|2130.1|2134.6|2128.6|16
1660824000000|2022-08-18 12:00:00|2135.4|2129.4|2130.6|2124.6|2135.4|2129.4|2129.4|2123.4|39
1660824300000|2022-08-18 12:05:00|2130.9|2124.9|2127.1|2121.1|2131.6|2125.6|2126.9|2120.9|46
1660824600000|2022-08-18 12:10:00|2126.9|2120.9|2132.9|2126.9|2132.9|2126.9|2126.9|2120.9|60
1660824900000|2022-08-18 12:15:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2128.9|2122.9|34
1660825200000|2022-08-18 12:20:00|2131.4|2125.4|2130.1|2124.1|2131.4|2125.4|2129.9|2123.9|28
1660825500000|2022-08-18 12:25:00|2130.4|2124.4|2129.6|2123.6|2130.4|2124.4|2128.9|2122.9|11
1660825800000|2022-08-18 12:30:00|2129.9|2123.9|2127|2121|2129.9|2123.9|2123.9|2117.9|63
1660826100000|2022-08-18 12:35:00|2126.9|2120.9|2125.6|2119.6|2127.8|2121.8|2124.6|2118.6|30
1660826400000|2022-08-18 12:40:00|2125.4|2119.4|2124.6|2118.6|2126.1|2120.1|2122.4|2116.4|28
1660826700000|2022-08-18 12:45:00|2124.4|2118.4|2125.1|2119.1|2125.4|2119.4|2123.1|2117.1|24
1660827000000|2022-08-18 12:50:00|2125.4|2119.4|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|40
1660827300000|2022-08-18 12:55:00|2125.1|2119.1|2123.9|2117.9|2125.6|2119.6|2122.9|2116.9|42
1660827600000|2022-08-18 13:00:00|2124.6|2118.6|2110.4|2104.4|2124.6|2118.6|2109.1|2103.1|138
1660827900000|2022-08-18 13:05:00|2110.6|2104.6|2112.9|2106.9|2115.9|2109.9|2110.1|2104.1|92
1660828200000|2022-08-18 13:10:00|2112.6|2106.6|2112.9|2106.9|2113.6|2107.6|2111.4|2105.4|65
1660828500000|2022-08-18 13:15:00|2113.1|2107.1|2111.9|2105.9|2115.4|2109.4|2111.9|2105.9|54
1660828800000|2022-08-18 13:20:00|2111.6|2105.6|2109.4|2103.4|2111.6|2105.6|2109.4|2103.4|59
1660829100000|2022-08-18 13:25:00|2109.6|2103.6|2113.6|2107.6|2114.1|2108.1|2108.1|2102.1|115
1660829400000|2022-08-18 13:30:00|2113.4|2107.4|2113.1|2107.1|2116.1|2110.1|2112.1|2106.1|80
1660829700000|2022-08-18 13:35:00|2112.9|2106.9|2112.4|2106.4|2115.4|2109.4|2111.6|2105.6|81
1660830000000|2022-08-18 13:40:00|2112.6|2106.6|2113.4|2107.4|2116.4|2110.4|2112.4|2106.4|84
1660830300000|2022-08-18 13:45:00|2112.1|2106.1|2105.4|2099.4|2112.9|2106.9|2105.4|2099.4|58
1660830600000|2022-08-18 13:50:00|2105.6|2099.6|2108.6|2102.6|2108.6|2102.6|2105.1|2099.1|34
1660830900000|2022-08-18 13:55:00|2108.4|2102.4|2110.1|2104.1|2110.9|2104.9|2107.6|2101.6|74
1660831200000|2022-08-18 14:00:00|2109.9|2103.9|2105.6|2099.6|2110.6|2104.6|2104.9|2098.9|120
1660831500000|2022-08-18 14:05:00|2105.4|2099.4|2104.4|2098.4|2106.9|2100.9|2104.1|2098.1|48
1660831800000|2022-08-18 14:10:00|2102.9|2096.9|2104.4|2098.4|2105.4|2099.4|2102.4|2096.4|22
1660832100000|2022-08-18 14:15:00|2104.6|2098.6|2104.9|2098.9|2105.6|2099.6|2104.4|2098.4|18
1660832400000|2022-08-18 14:20:00|2104.6|2098.6|2105.6|2099.6|2105.6|2099.6|2104.6|2098.6|13
1660832700000|2022-08-18 14:25:00|2105.9|2099.9|2109.4|2103.4|2109.9|2103.9|2105.9|2099.9|41
1660833000000|2022-08-18 14:30:00|2109.6|2103.6|2107.9|2101.9|2109.9|2103.9|2106.4|2100.4|38
1660833300000|2022-08-18 14:35:00|2107.6|2101.6|2105.9|2099.9|2107.6|2101.6|2105.6|2099.6|20
1660833600000|2022-08-18 14:40:00|2106.1|2100.1|2101.1|2095.1|2106.6|2100.6|2101.1|2095.1|42
1660833900000|2022-08-18 14:45:00|2101.6|2095.6|2099.6|2093.6|2101.6|2095.6|2098.4|2092.4|21
1660834200000|2022-08-18 14:50:00|2099.9|2093.9|2098.6|2092.6|2099.9|2093.9|2098.4|2092.4|67
1660834500000|2022-08-18 14:55:00|2098.4|2092.4|2094.9|2088.9|2099.4|2093.4|2094.9|2088.9|62
1660834800000|2022-08-18 15:00:00|2095.1|2089.1|2093.1|2087.1|2097.1|2091.1|2092.9|2086.9|55
1660835100000|2022-08-18 15:05:00|2092.9|2086.9|2081.6|2075.6|2093.1|2087.1|2078.6|2072.6|117
1660835400000|2022-08-18 15:10:00|2081.5|2075.5|2084.9|2078.9|2085.1|2079.1|2077.6|2071.6|97
1660835700000|2022-08-18 15:15:00|2084.6|2078.6|2075.8|2069.8|2084.6|2078.6|2067.6|2061.6|201
1660836000000|2022-08-18 15:20:00|2075.9|2069.9|2076.4|2070.4|2077.9|2071.9|2074.6|2068.6|36
1660836300000|2022-08-18 15:25:00|2076.6|2070.6|2074.1|2068.1|2076.6|2070.6|2074.1|2068.1|38
1660836600000|2022-08-18 15:30:00|2074.4|2068.4|2074.6|2068.6|2075.4|2069.4|2073.1|2067.1|78
1660836900000|2022-08-18 15:35:00|2074.4|2068.4|2076.4|2070.4|2078.4|2072.4|2074.4|2068.4|34
1660837200000|2022-08-18 15:40:00|2076.9|2070.9|2076.4|2070.4|2078.6|2072.6|2076.1|2070.1|45
1660837500000|2022-08-18 15:45:00|2076.1|2070.1|2077.4|2071.4|2077.6|2071.6|2076.1|2070.1|74
1660837800000|2022-08-18 15:50:00|2077.1|2071.1|2077.1|2071.1|2077.6|2071.6|2075.4|2069.4|49
1660838100000|2022-08-18 15:55:00|2078.1|2072.1|2078.9|2072.9|2080.4|2074.4|2077.6|2071.6|21
1660838400000|2022-08-18 16:00:00|2078.6|2072.6|2080.9|2074.9|2081.1|2075.1|2078.6|2072.6|38
1660838700000|2022-08-18 16:05:00|2080.6|2074.6|2081.1|2075.1|2081.1|2075.1|2080.4|2074.4|23
1660839000000|2022-08-18 16:10:00|2080.9|2074.9|2077.6|2071.6|2081.1|2075.1|2077.6|2071.6|15
1660839300000|2022-08-18 16:15:00|2077.4|2071.4|2076.9|2070.9|2078.4|2072.4|2076.9|2070.9|121
1660839600000|2022-08-18 16:20:00|2077.1|2071.1|2076.9|2070.9|2077.9|2071.9|2076.1|2070.1|47
1660839900000|2022-08-18 16:25:00|2076.6|2070.6|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|45
1660840200000|2022-08-18 16:30:00|2076.9|2070.9|2077.4|2071.4|2078.1|2072.1|2076.6|2070.6|104
1660840500000|2022-08-18 16:35:00|2077.1|2071.1|2075.4|2069.4|2077.6|2071.6|2075.4|2069.4|91
1660840800000|2022-08-18 16:40:00|2076.1|2070.1|2074.9|2068.9|2076.1|2070.1|2074.9|2068.9|34
1660841100000|2022-08-18 16:45:00|2073.9|2067.9|2072.1|2066.1|2073.9|2067.9|2071.9|2065.9|106
1660841400000|2022-08-18 16:50:00|2071.9|2065.9|2073.1|2067.1|2073.1|2067.1|2071.4|2065.4|70
1660841700000|2022-08-18 16:55:00|2072.6|2066.6|2068.6|2062.6|2072.9|2066.9|2066.8|2060.8|153
1660842000000|2022-08-18 17:00:00|2067.9|2061.9|2069.8|2063.8|2072.8|2066.8|2067.5|2061.5|166
1660842300000|2022-08-18 17:05:00|2070.6|2064.6|2071.3|2065.3|2073.4|2067.4|2070.6|2064.6|101
1660842600000|2022-08-18 17:10:00|2071.4|2065.4|2070.9|2064.9|2073.8|2067.8|2070.4|2064.4|161
1660842900000|2022-08-18 17:15:00|2070.6|2064.6|2071|2065|2071|2065|2070.6|2064.6|109
1660843200000|2022-08-18 17:20:00|2070.9|2064.9|2070.9|2064.9|2072.3|2066.3|2070.6|2064.6|88
1660843500000|2022-08-18 17:25:00|2070.8|2064.8|2071.6|2065.6|2071.6|2065.6|2070.8|2064.8|12
1660843800000|2022-08-18 17:30:00|2071.5|2065.5|2071.3|2065.3|2071.5|2065.5|2071.1|2065.1|34
1660844100000|2022-08-18 17:35:00|2071.5|2065.5|2070.8|2064.8|2072.5|2066.5|2070.6|2064.6|43
1660844400000|2022-08-18 17:40:00|2070.5|2064.5|2070.5|2064.5|2071.8|2065.8|2069.3|2063.3|104
1660844700000|2022-08-18 17:45:00|2070.6|2064.6|2070.1|2064.1|2070.8|2064.8|2070.1|2064.1|56
1660845000000|2022-08-18 17:50:00|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.3|2062.3|67
1660845300000|2022-08-18 17:55:00|2068.8|2062.8|2077.3|2058.5|2077.3|2062.8|2066.8|2054.3|14
1660867200000|2022-08-19 00:00:00|2071.6|2065.6|2071.8|2065.8|2072|2066|2071.6|2065.6|8
1660867500000|2022-08-19 00:05:00|2071.5|2065.5|2071.8|2065.8|2071.8|2065.8|2071.5|2065.5|2
1660867800000|2022-08-19 00:10:00|2071.5|2065.5|2071|2065|2071.8|2065.8|2070.8|2064.8|11
1660868100000|2022-08-19 00:15:00|2070.8|2064.8|2073.1|2067.1|2073.3|2067.3|2070.8|2064.8|16
1660868400000|2022-08-19 00:20:00|2073|2067|2072.8|2066.8|2073|2067|2072.8|2066.8|2
1660868700000|2022-08-19 00:25:00|2073|2067|2073|2067|2073|2067|2073|2067|1
1660869000000|2022-08-19 00:30:00|2072.8|2066.8|2071.3|2065.3|2073|2067|2071.3|2065.3|12
1660869300000|2022-08-19 00:35:00|2071|2065|2071.1|2065.1|2071.1|2065.1|2070.4|2064.4|107
1660869600000|2022-08-19 00:40:00|2070.9|2064.9|2071.3|2065.3|2071.3|2065.3|2070.5|2064.5|68
1660869900000|2022-08-19 00:45:00|2071|2065|2070.8|2064.8|2071|2065|2070.8|2064.8|4
1660870200000|2022-08-19 00:50:00|2070.5|2064.5|2071.3|2065.3|2071.3|2065.3|2070.5|2064.5|4
1660870800000|2022-08-19 01:00:00|2071|2065|2071.8|2065.8|2074.1|2068.1|2069.5|2063.5|22
1660871100000|2022-08-19 01:05:00|2071.5|2065.5|2072|2066|2072.3|2066.3|2070.5|2064.5|43
1660871400000|2022-08-19 01:10:00|2071.8|2065.8|2072.3|2066.3|2072.3|2066.3|2071.8|2065.8|3
1660871700000|2022-08-19 01:15:00|2072|2066|2071.3|2065.3|2072|2066|2071|2065|65
1660872000000|2022-08-19 01:20:00|2072|2066|2070.3|2064.3|2072|2066|2070.3|2064.3|37
1660872300000|2022-08-19 01:25:00|2070|2064|2068.3|2062.3|2070.5|2064.5|2068.3|2062.3|26
1660872600000|2022-08-19 01:30:00|2068.5|2062.5|2066.5|2060.5|2068.5|2062.5|2066.3|2060.3|38
1660872900000|2022-08-19 01:35:00|2066.3|2060.3|2070|2064|2070.3|2064.3|2066.3|2060.3|32
1660873200000|2022-08-19 01:40:00|2069.8|2063.8|2071|2065|2072.3|2066.3|2069.3|2063.3|39
1660873500000|2022-08-19 01:45:00|2071.3|2065.3|2071.3|2065.3|2071.8|2065.8|2070.8|2064.8|59
1660873800000|2022-08-19 01:50:00|2071.8|2065.8|2071.3|2065.3|2072.5|2066.5|2070.5|2064.5|63
1660874100000|2022-08-19 01:55:00|2071.5|2065.5|2071.3|2065.3|2073.5|2067.5|2071.3|2065.3|93
1660874400000|2022-08-19 02:00:00|2071.5|2065.5|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|44
1660874700000|2022-08-19 02:05:00|2070.5|2064.5|2071.5|2065.5|2072|2066|2070.5|2064.5|5
1660875000000|2022-08-19 02:10:00|2071.8|2065.8|2072.3|2066.3|2072.3|2066.3|2071.8|2065.8|20
1660875600000|2022-08-19 02:20:00|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1660876200000|2022-08-19 02:30:00|2072.3|2066.3|2071.8|2065.8|2072.5|2066.5|2071.3|2065.3|28
1660876500000|2022-08-19 02:35:00|2072|2066|2072.5|2066.5|2072.5|2066.5|2071.5|2065.5|62
1660876800000|2022-08-19 02:40:00|2072.8|2066.8|2073.3|2067.3|2074.9|2068.9|2072.8|2066.8|24
1660877100000|2022-08-19 02:45:00|2073|2067|2073.8|2067.8|2073.8|2067.8|2072.8|2066.8|13
1660877400000|2022-08-19 02:50:00|2073.5|2067.5|2074.3|2068.3|2074.8|2068.8|2073.5|2067.5|58
1660877700000|2022-08-19 02:55:00|2074|2068|2077.3|2071.3|2077.3|2071.3|2074|2068|42
1660878000000|2022-08-19 03:00:00|2077|2071|2076.8|2070.8|2077.3|2071.3|2075.8|2069.8|62
1660878300000|2022-08-19 03:05:00|2076.5|2070.5|2075.8|2069.8|2076.8|2070.8|2074.5|2068.5|66
1660878600000|2022-08-19 03:10:00|2075.5|2069.5|2074.3|2068.3|2075.5|2069.5|2072.5|2066.5|26
1660878900000|2022-08-19 03:15:00|2074.5|2068.5|2075.9|2069.9|2077.9|2071.9|2073.3|2067.3|50
1660879200000|2022-08-19 03:20:00|2076.5|2070.5|2078|2072|2078.8|2072.8|2076|2070|22
1660879500000|2022-08-19 03:25:00|2077.5|2071.5|2079.5|2073.5|2080.5|2074.5|2077.5|2071.5|31
1660879800000|2022-08-19 03:30:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|13
1660880700000|2022-08-19 03:45:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1660881300000|2022-08-19 03:55:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1660881600000|2022-08-19 04:00:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|10
1660881900000|2022-08-19 04:05:00|2079.8|2073.8|2077.5|2071.5|2079.8|2073.8|2077.5|2071.5|11
1660882200000|2022-08-19 04:10:00|2077.8|2071.8|2075.8|2069.8|2077.8|2071.8|2075.8|2069.8|5
1660882500000|2022-08-19 04:15:00|2076|2070|2077|2071|2077.3|2071.3|2076|2070|49
1660882800000|2022-08-19 04:20:00|2076.8|2070.8|2077.3|2071.3|2077.3|2071.3|2076.8|2070.8|33
1660883100000|2022-08-19 04:25:00|2077.5|2071.5|2078|2072|2078.3|2072.3|2077.5|2071.5|3
1660883400000|2022-08-19 04:30:00|2077.5|2071.5|2077.8|2071.8|2077.8|2071.8|2077.5|2071.5|2
1660883700000|2022-08-19 04:35:00|2077.5|2071.5|2077.8|2071.8|2078.5|2072.5|2077.5|2071.5|21
1660884000000|2022-08-19 04:40:00|2078|2072|2077.8|2071.8|2078|2072|2077.8|2071.8|6
1660884300000|2022-08-19 04:45:00|2077.5|2071.5|2076.8|2070.8|2077.5|2071.5|2076.8|2070.8|3
1660884900000|2022-08-19 04:55:00|2077|2071|2077.3|2071.3|2077.5|2071.5|2077|2071|81
1660885200000|2022-08-19 05:00:00|2077|2071|2079.3|2073.3|2079.3|2073.3|2077|2071|38
1660885800000|2022-08-19 05:10:00|2079.8|2073.8|2080|2074|2081.8|2075.8|2079.8|2073.8|20
1660886100000|2022-08-19 05:15:00|2079.8|2073.8|2078|2072|2079.8|2073.8|2078|2072|2
1660886700000|2022-08-19 05:25:00|2077.8|2071.8|2076.5|2070.5|2077.8|2071.8|2076|2070|20
1660887000000|2022-08-19 05:30:00|2076.3|2070.3|2073.3|2067.3|2076.5|2070.5|2073.3|2067.3|35
1660887300000|2022-08-19 05:35:00|2073.5|2067.5|2073|2067|2073.8|2067.8|2072.5|2066.5|14
1660887600000|2022-08-19 05:40:00|2072.8|2066.8|2073.5|2067.5|2073.5|2067.5|2072.8|2066.8|14
1660887900000|2022-08-19 05:45:00|2073.8|2067.8|2074.8|2068.8|2075|2069|2073.5|2067.5|9
1660888200000|2022-08-19 05:50:00|2075|2069|2073.8|2067.8|2075|2069|2073.8|2067.8|17
1660888500000|2022-08-19 05:55:00|2073.5|2067.5|2071.3|2065.3|2073.5|2067.5|2071|2065|16
1660888800000|2022-08-19 06:00:00|2071|2065|2068.3|2062.3|2071|2065|2068.3|2062.3|26
1660889100000|2022-08-19 06:05:00|2068.5|2062.5|2068|2062|2068.8|2062.8|2068|2062|7
1660889400000|2022-08-19 06:10:00|2068.3|2062.3|2067.5|2061.5|2068.5|2062.5|2067.5|2061.5|10
1660889700000|2022-08-19 06:15:00|2067.3|2061.3|2065|2059|2067.5|2061.5|2064.5|2058.5|23
1660890000000|2022-08-19 06:20:00|2065.3|2059.3|2064|2058|2067|2061|2063.8|2057.8|19
1660890300000|2022-08-19 06:25:00|2064.3|2058.3|2064.5|2058.5|2066|2060|2063.8|2057.8|15
1660890600000|2022-08-19 06:30:00|2064.3|2058.3|2064|2058|2065.5|2059.5|2063.8|2057.8|18
1660890900000|2022-08-19 06:35:00|2063.8|2057.8|2063.8|2057.8|2064.5|2058.5|2063.8|2057.8|6
1660891200000|2022-08-19 06:40:00|2064|2058|2061.8|2055.8|2064|2058|2061.5|2055.5|9
1660891500000|2022-08-19 06:45:00|2061.5|2055.5|2062.8|2056.8|2063|2057|2061.5|2055.5|27
1660891800000|2022-08-19 06:50:00|2062.5|2056.5|2064|2058|2064|2058|2061.5|2055.5|31
1660892100000|2022-08-19 06:55:00|2064.3|2058.3|2064.4|2058.4|2065.4|2059.4|2063.9|2057.9|13
1660892400000|2022-08-19 07:00:00|2064.1|2058.1|2073|2067|2073.5|2067.5|2061.4|2055.4|69
1660892700000|2022-08-19 07:05:00|2073.1|2067.1|2066.9|2060.9|2074.8|2068.8|2066.9|2060.9|43
1660893000000|2022-08-19 07:10:00|2065.6|2059.6|2067.6|2061.6|2070.1|2064.1|2061.6|2055.6|58
1660893300000|2022-08-19 07:15:00|2067.4|2061.4|2067.6|2061.6|2069.9|2063.9|2067.1|2061.1|32
1660893600000|2022-08-19 07:20:00|2067.4|2061.4|2067.4|2061.4|2067.9|2061.9|2066.9|2060.9|19
1660893900000|2022-08-19 07:25:00|2067.1|2061.1|2067.1|2061.1|2067.6|2061.6|2065.4|2059.4|13
1660894200000|2022-08-19 07:30:00|2067.6|2061.6|2066.4|2060.4|2067.9|2061.9|2066.4|2060.4|13
1660894500000|2022-08-19 07:35:00|2066.6|2060.6|2068.9|2062.9|2071.1|2065.1|2066.6|2060.6|50
1660894800000|2022-08-19 07:40:00|2069.1|2063.1|2068.4|2062.4|2069.1|2063.1|2068.4|2062.4|19
1660895100000|2022-08-19 07:45:00|2068.6|2062.6|2068.6|2062.6|2069.6|2063.6|2067.4|2061.4|38
1660895400000|2022-08-19 07:50:00|2068.4|2062.4|2067.9|2061.9|2068.6|2062.6|2066.6|2060.6|15
1660895700000|2022-08-19 07:55:00|2067.6|2061.6|2067.4|2061.4|2067.9|2061.9|2066.9|2060.9|13
1660896000000|2022-08-19 08:00:00|2067.1|2061.1|2064.9|2058.9|2067.6|2061.6|2064.6|2058.6|42
1660896300000|2022-08-19 08:05:00|2065.1|2059.1|2059.1|2053.1|2065.1|2059.1|2055.5|2049.5|70
1660896600000|2022-08-19 08:10:00|2058.9|2052.9|2057.6|2051.6|2060.6|2054.6|2056.9|2050.9|51
1660896900000|2022-08-19 08:15:00|2057.4|2051.4|2057.1|2051.1|2058.1|2052.1|2056.1|2050.1|50
1660897200000|2022-08-19 08:20:00|2056.9|2050.9|2056.6|2050.6|2058.1|2052.1|2055.9|2049.9|23
1660897500000|2022-08-19 08:25:00|2056.4|2050.4|2060.9|2054.9|2060.9|2054.9|2056.1|2050.1|20
1660897800000|2022-08-19 08:30:00|2061.1|2055.1|2059.1|2053.1|2061.4|2055.4|2057.9|2051.9|41
1660898100000|2022-08-19 08:35:00|2058.9|2052.9|2060.9|2054.9|2062.4|2056.4|2057.6|2051.6|38
1660898400000|2022-08-19 08:40:00|2061.4|2055.4|2059.9|2053.9|2062.1|2056.1|2059.6|2053.6|24
1660898700000|2022-08-19 08:45:00|2060.1|2054.1|2058.6|2052.6|2061.9|2055.9|2058.4|2052.4|41
1660899000000|2022-08-19 08:50:00|2058.4|2052.4|2061.1|2055.1|2061.9|2055.9|2058.1|2052.1|57
1660899300000|2022-08-19 08:55:00|2060.9|2054.9|2059.1|2053.1|2061.1|2055.1|2058.9|2052.9|69
1660899600000|2022-08-19 09:00:00|2058.9|2052.9|2064.1|2058.1|2064.1|2058.1|2057.9|2051.9|47
1660899900000|2022-08-19 09:05:00|2063.9|2057.9|2068.6|2062.6|2069.9|2063.9|2063.9|2057.9|41
1660900200000|2022-08-19 09:10:00|2068.9|2062.9|2068.1|2062.1|2068.9|2062.9|2065.9|2059.9|24
1660900500000|2022-08-19 09:15:00|2067.9|2061.9|2068.6|2062.6|2069.4|2063.4|2067.6|2061.6|8
1660900800000|2022-08-19 09:20:00|2068.9|2062.9|2068.9|2062.9|2069.1|2063.1|2068.1|2062.1|14
1660901100000|2022-08-19 09:25:00|2069.1|2063.1|2069.6|2063.6|2070.1|2064.1|2067.4|2061.4|31
1660901400000|2022-08-19 09:30:00|2069.4|2063.4|2069.6|2063.6|2071.1|2065.1|2069.4|2063.4|10
1660901700000|2022-08-19 09:35:00|2069.9|2063.9|2068.9|2062.9|2070.4|2064.4|2068.6|2062.6|24
1660902000000|2022-08-19 09:40:00|2068.6|2062.6|2068.6|2062.6|2070.1|2064.1|2068.1|2062.1|34
1660902300000|2022-08-19 09:45:00|2068.9|2062.9|2071.6|2065.6|2071.9|2065.9|2068.6|2062.6|35
1660902600000|2022-08-19 09:50:00|2071.9|2065.9|2070.4|2064.4|2072.1|2066.1|2069.6|2063.6|38
1660902900000|2022-08-19 09:55:00|2070.6|2064.6|2070.6|2064.6|2072.4|2066.4|2070.4|2064.4|28
1660903200000|2022-08-19 10:00:00|2070.4|2064.4|2068.4|2062.4|2070.4|2064.4|2065.1|2059.1|37
1660903500000|2022-08-19 10:05:00|2068.1|2062.1|2067.9|2061.9|2069.4|2063.4|2067.6|2061.6|18
1660903800000|2022-08-19 10:10:00|2068.1|2062.1|2067.4|2061.4|2069.6|2063.6|2067.4|2061.4|12
1660904100000|2022-08-19 10:15:00|2067.6|2061.6|2067.4|2061.4|2069.6|2063.6|2067.1|2061.1|16
1660904400000|2022-08-19 10:20:00|2067.6|2061.6|2064.1|2058.1|2067.9|2061.9|2063.9|2057.9|37
1660904700000|2022-08-19 10:25:00|2064.4|2058.4|2064.1|2058.1|2064.9|2058.9|2062.9|2056.9|44
1660905000000|2022-08-19 10:30:00|2064.4|2058.4|2062.6|2056.6|2065.1|2059.1|2062.6|2056.6|23
1660905300000|2022-08-19 10:35:00|2062.4|2056.4|2061.6|2055.6|2063.4|2057.4|2059.4|2053.4|36
1660905600000|2022-08-19 10:40:00|2061.4|2055.4|2060.9|2054.9|2061.6|2055.6|2060.6|2054.6|11
1660905900000|2022-08-19 10:45:00|2060.6|2054.6|2062.6|2056.6|2062.9|2056.9|2060.6|2054.6|29
1660906200000|2022-08-19 10:50:00|2062.9|2056.9|2066.9|2060.9|2067.1|2061.1|2062.6|2056.6|33
1660906500000|2022-08-19 10:55:00|2067.1|2061.1|2066.9|2060.9|2068.4|2062.4|2066.4|2060.4|29
1660906800000|2022-08-19 11:00:00|2066.6|2060.6|2064.6|2058.6|2066.9|2060.9|2063.4|2057.4|58
1660907100000|2022-08-19 11:05:00|2064.9|2058.9|2064.6|2058.6|2066.1|2060.1|2064.4|2058.4|43
1660907400000|2022-08-19 11:10:00|2065.1|2059.1|2066.1|2060.1|2066.1|2060.1|2065.1|2059.1|68
1660907700000|2022-08-19 11:15:00|2065.9|2059.9|2065.4|2059.4|2066.1|2060.1|2065.4|2059.4|21
1660908000000|2022-08-19 11:20:00|2065.6|2059.6|2069.9|2063.9|2070.1|2064.1|2065.4|2059.4|46
1660908300000|2022-08-19 11:25:00|2070.1|2064.1|2069.9|2063.9|2070.9|2064.9|2069.6|2063.6|20
1660908600000|2022-08-19 11:30:00|2070.1|2064.1|2065.4|2059.4|2070.1|2064.1|2065.4|2059.4|28
1660908900000|2022-08-19 11:35:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1660909200000|2022-08-19 11:40:00|2065.1|2059.1|2068.9|2062.9|2068.9|2062.9|2065.1|2059.1|54
1660909500000|2022-08-19 11:45:00|2068.6|2062.6|2065.8|2059.8|2068.6|2062.6|2063.5|2057.5|94
1660909800000|2022-08-19 11:50:00|2066|2060|2071.9|2065.9|2072.1|2066.1|2065.1|2059.1|67
1660910100000|2022-08-19 11:55:00|2071.6|2065.6|2068.4|2062.4|2071.6|2065.6|2067.6|2061.6|30
1660910400000|2022-08-19 12:00:00|2068.1|2062.1|2061.6|2055.6|2068.1|2062.1|2061.4|2055.4|31
1660910700000|2022-08-19 12:05:00|2061.9|2055.9|2060.9|2054.9|2063.9|2057.9|2059.4|2053.4|38
1660911000000|2022-08-19 12:10:00|2060.6|2054.6|2059.1|2053.1|2060.9|2054.9|2058.4|2052.4|32
1660911300000|2022-08-19 12:15:00|2058.9|2052.9|2061.6|2055.6|2062.1|2056.1|2058.9|2052.9|28
1660911600000|2022-08-19 12:20:00|2061.4|2055.4|2060.4|2054.4|2061.6|2055.6|2058.9|2052.9|54
1660911900000|2022-08-19 12:25:00|2060.6|2054.6|2059.4|2053.4|2061.4|2055.4|2058.9|2052.9|65
1660912200000|2022-08-19 12:30:00|2059.6|2053.6|2064.9|2058.9|2065.6|2059.6|2059.4|2053.4|61
1660912500000|2022-08-19 12:35:00|2065.1|2059.1|2064.4|2058.4|2065.6|2059.6|2063.9|2057.9|44
1660912800000|2022-08-19 12:40:00|2064.1|2058.1|2064.1|2058.1|2066.6|2060.6|2063.1|2057.1|40
1660913100000|2022-08-19 12:45:00|2064.4|2058.4|2065.6|2059.6|2066.4|2060.4|2064.4|2058.4|24
1660913400000|2022-08-19 12:50:00|2065.9|2059.9|2066.1|2060.1|2066.9|2060.9|2065.9|2059.9|33
1660913700000|2022-08-19 12:55:00|2065.9|2059.9|2063.1|2057.1|2066.6|2060.6|2062.9|2056.9|41
1660914000000|2022-08-19 13:00:00|2062.9|2056.9|2062.6|2056.6|2067.1|2061.1|2059.6|2053.6|117
1660914300000|2022-08-19 13:05:00|2063.1|2057.1|2061.6|2055.6|2063.1|2057.1|2060.4|2054.4|83
1660914600000|2022-08-19 13:10:00|2061.4|2055.4|2060.4|2054.4|2062.1|2056.1|2059.9|2053.9|43
1660914900000|2022-08-19 13:15:00|2060.1|2054.1|2058.4|2052.4|2060.4|2054.4|2058.1|2052.1|36
1660915200000|2022-08-19 13:20:00|2058.1|2052.1|2059.1|2053.1|2061.1|2055.1|2056.9|2050.9|165
1660915500000|2022-08-19 13:25:00|2059.4|2053.4|2065.1|2059.1|2065.4|2059.4|2057.9|2051.9|190
1660915800000|2022-08-19 13:30:00|2065.4|2059.4|2061.4|2055.4|2066.9|2060.9|2061.4|2055.4|85
1660916100000|2022-08-19 13:35:00|2061.1|2055.1|2059.6|2053.6|2062.4|2056.4|2058.6|2052.6|85
1660916400000|2022-08-19 13:40:00|2059.4|2053.4|2060.1|2054.1|2060.6|2054.6|2059.4|2053.4|20
1660916700000|2022-08-19 13:45:00|2059.9|2053.9|2056.9|2050.9|2061.6|2055.6|2056.9|2050.9|44
1660917000000|2022-08-19 13:50:00|2057.1|2051.1|2057.6|2051.6|2058.4|2052.4|2055.9|2049.9|35
1660917300000|2022-08-19 13:55:00|2057.4|2051.4|2057.9|2051.9|2058.1|2052.1|2056.6|2050.6|50
1660917600000|2022-08-19 14:00:00|2057.6|2051.6|2059.4|2053.4|2061.9|2055.9|2057.4|2051.4|49
1660917900000|2022-08-19 14:05:00|2060.1|2054.1|2061.9|2055.9|2063.1|2057.1|2060.1|2054.1|35
1660918200000|2022-08-19 14:10:00|2062.1|2056.1|2062.4|2056.4|2063.1|2057.1|2062.1|2056.1|26
1660918500000|2022-08-19 14:15:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2059.4|2053.4|36
1660918800000|2022-08-19 14:20:00|2061.9|2055.9|2060.6|2054.6|2062.9|2056.9|2059.4|2053.4|51
1660919100000|2022-08-19 14:25:00|2060.1|2054.1|2055.1|2049.1|2060.4|2054.4|2053.9|2047.9|36
1660919400000|2022-08-19 14:30:00|2054.9|2048.9|2054.9|2048.9|2057.1|2051.1|2054.4|2048.4|42
1660919700000|2022-08-19 14:35:00|2055.4|2049.4|2051.1|2045.1|2055.9|2049.9|2049.9|2043.9|49
1660920000000|2022-08-19 14:40:00|2050.9|2044.9|2049.4|2043.4|2053.9|2047.9|2049.4|2043.4|62
1660920300000|2022-08-19 14:45:00|2050.1|2044.1|2052.1|2046.1|2054.9|2048.9|2049.6|2043.6|68
1660920600000|2022-08-19 14:50:00|2052.4|2046.4|2050.4|2044.4|2052.4|2046.4|2050.1|2044.1|37
1660920900000|2022-08-19 14:55:00|2050.6|2044.6|2048.1|2042.1|2050.6|2044.6|2043.9|2037.9|72
1660921200000|2022-08-19 15:00:00|2047.9|2041.9|2046.4|2040.4|2048.6|2042.6|2045.4|2039.4|87
1660921500000|2022-08-19 15:05:00|2046.6|2040.6|2036|2030|2046.6|2040.6|2035.5|2029.5|77
1660921800000|2022-08-19 15:10:00|2035.8|2029.8|2037.4|2031.4|2037.6|2031.6|2034.1|2028.1|73
1660922100000|2022-08-19 15:15:00|2037.1|2031.1|2051.4|2045.4|2056.1|2050.1|2035.3|2029.3|415
1660922400000|2022-08-19 15:20:00|2051.1|2045.1|2048.9|2042.9|2052.5|2046.5|2048|2042|94
1660922700000|2022-08-19 15:25:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2045.6|2039.6|23
1660923000000|2022-08-19 15:30:00|2046.9|2040.9|2048.1|2042.1|2048.6|2042.6|2046.9|2040.9|32
1660923300000|2022-08-19 15:35:00|2047.9|2041.9|2044.6|2038.6|2048.9|2042.9|2044.6|2038.6|47
1660923600000|2022-08-19 15:40:00|2044.4|2038.4|2047.6|2041.6|2048.4|2042.4|2043.4|2037.4|84
1660923900000|2022-08-19 15:45:00|2047.4|2041.4|2049.4|2043.4|2050.1|2044.1|2046.9|2040.9|41
1660924200000|2022-08-19 15:50:00|2049.1|2043.1|2048.9|2042.9|2050.6|2044.6|2047.6|2041.6|49
1660924500000|2022-08-19 15:55:00|2048.6|2042.6|2045.9|2039.9|2048.6|2042.6|2045.1|2039.1|54
1660924800000|2022-08-19 16:00:00|2046.1|2040.1|2047.6|2041.6|2048.1|2042.1|2046.1|2040.1|21
1660925100000|2022-08-19 16:05:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2047.6|2041.6|12
1660925400000|2022-08-19 16:10:00|2047.9|2041.9|2048.9|2042.9|2049.6|2043.6|2047.9|2041.9|25
1660925700000|2022-08-19 16:15:00|2048.6|2042.6|2049.4|2043.4|2049.6|2043.6|2048.6|2042.6|21
1660926000000|2022-08-19 16:20:00|2049.6|2043.6|2050.1|2044.1|2051.6|2045.6|2049.4|2043.4|15
1660926300000|2022-08-19 16:25:00|2049.9|2043.9|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|2
1660926600000|2022-08-19 16:30:00|2051.1|2045.1|2052.9|2046.9|2052.9|2046.9|2050.6|2044.6|11
1660926900000|2022-08-19 16:35:00|2053.1|2047.1|2055.4|2049.4|2055.6|2049.6|2052.6|2046.6|24
1660927200000|2022-08-19 16:40:00|2055.6|2049.6|2054.9|2048.9|2057.1|2051.1|2054.6|2048.6|11
1660927500000|2022-08-19 16:45:00|2054.6|2048.6|2053.9|2047.9|2054.6|2048.6|2053.6|2047.6|8
1660927800000|2022-08-19 16:50:00|2053.6|2047.6|2051.9|2045.9|2054.6|2048.6|2051.9|2045.9|16
1660928100000|2022-08-19 16:55:00|2051.4|2045.4|2048.9|2042.9|2051.9|2045.9|2048.5|2042.5|100
1660928400000|2022-08-19 17:00:00|2049|2043|2048.5|2042.5|2049.1|2043.1|2048|2042|82
1660928700000|2022-08-19 17:05:00|2048.3|2042.3|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|13
1660929000000|2022-08-19 17:10:00|2047.4|2041.4|2049|2043|2049.1|2043.1|2047.4|2041.4|66
1660929300000|2022-08-19 17:15:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049|2043|5
1660929600000|2022-08-19 17:20:00|2049.4|2043.4|2053.5|2047.5|2054.1|2048.1|2049.4|2043.4|7
1660929900000|2022-08-19 17:25:00|2053.3|2047.3|2053.5|2047.5|2053.6|2047.6|2053.3|2047.3|3
1660930200000|2022-08-19 17:30:00|2053.6|2047.6|2054.1|2048.1|2054.1|2048.1|2053.5|2047.5|17
1660930500000|2022-08-19 17:35:00|2053.9|2047.9|2053.9|2047.9|2054.6|2048.6|2053.9|2047.9|10
1660930800000|2022-08-19 17:40:00|2054.3|2048.3|2054.1|2048.1|2054.5|2048.5|2053.9|2047.9|39
1660931100000|2022-08-19 17:45:00|2054|2048|2054.3|2048.3|2054.8|2048.8|2053.9|2047.9|23
1660931400000|2022-08-19 17:50:00|2054|2048|2053.5|2047.5|2054|2048|2053.3|2047.3|5
1660931700000|2022-08-19 17:55:00|2060|2041.3|2061.3|2042.5|2061.3|2042.5|2060|2041.3|2
1661126400000|2022-08-22 00:00:00|2063|2044.3|2049|2043|2063|2044.3|2048.9|2042.9|4
1661126700000|2022-08-22 00:05:00|2049.5|2043.5|2053.5|2047.5|2053.8|2047.8|2049.5|2043.5|13
1661127000000|2022-08-22 00:10:00|2053.8|2047.8|2054.3|2048.3|2054.3|2048.3|2053.5|2047.5|14
1661127300000|2022-08-22 00:15:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2053.8|2047.8|6
1661128200000|2022-08-22 00:30:00|2054.5|2048.5|2054.3|2048.3|2054.5|2048.5|2054.3|2048.3|10
1661128500000|2022-08-22 00:35:00|2054.5|2048.5|2056.5|2050.5|2056.6|2050.6|2054.5|2048.5|8
1661128800000|2022-08-22 00:40:00|2056.8|2050.8|2056.8|2050.8|2057|2051|2056.8|2050.8|7
1661129100000|2022-08-22 00:45:00|2056.5|2050.5|2056.5|2050.5|2056.8|2050.8|2056.5|2050.5|5
1661129400000|2022-08-22 00:50:00|2056|2050|2053.8|2047.8|2056|2050|2053.4|2047.4|17
1661129700000|2022-08-22 00:55:00|2054|2048|2054.5|2048.5|2054.8|2048.8|2053.5|2047.5|15
1661130000000|2022-08-22 01:00:00|2054.8|2048.8|2056.3|2050.3|2056.9|2050.9|2054.3|2048.3|34
1661130300000|2022-08-22 01:05:00|2056.8|2050.8|2061.3|2055.3|2061.3|2055.3|2056.8|2050.8|30
1661130600000|2022-08-22 01:10:00|2061.1|2055.1|2058.5|2052.5|2061.1|2055.1|2058.3|2052.3|22
1661130900000|2022-08-22 01:15:00|2058.8|2052.8|2055|2049|2059.8|2053.8|2054.1|2048.1|58
1661131200000|2022-08-22 01:20:00|2054.8|2048.8|2054.8|2048.8|2055.3|2049.3|2054.5|2048.5|25
1661131500000|2022-08-22 01:25:00|2054.5|2048.5|2053.3|2047.3|2055.5|2049.5|2052.8|2046.8|33
1661131800000|2022-08-22 01:30:00|2053|2047|2052.3|2046.3|2053.5|2047.5|2051.5|2045.5|85
1661132100000|2022-08-22 01:35:00|2052.5|2046.5|2052.8|2046.8|2052.8|2046.8|2052|2046|124
1661132400000|2022-08-22 01:40:00|2052.5|2046.5|2052.5|2046.5|2052.8|2046.8|2052|2046|94
1661132700000|2022-08-22 01:45:00|2052.8|2046.8|2053|2047|2054.8|2048.8|2052.8|2046.8|55
1661133000000|2022-08-22 01:50:00|2052.8|2046.8|2053.5|2047.5|2053.8|2047.8|2052.3|2046.3|62
1661133300000|2022-08-22 01:55:00|2053.3|2047.3|2052.8|2046.8|2053.8|2047.8|2052.3|2046.3|61
1661133600000|2022-08-22 02:00:00|2052.5|2046.5|2054|2048|2054|2048|2052.3|2046.3|56
1661133900000|2022-08-22 02:05:00|2053.8|2047.8|2053.8|2047.8|2054|2048|2053.8|2047.8|21
1661134200000|2022-08-22 02:10:00|2054|2048|2053.3|2047.3|2054|2048|2053|2047|55
1661134500000|2022-08-22 02:15:00|2053.5|2047.5|2053.8|2047.8|2054|2048|2053|2047|10
1661134800000|2022-08-22 02:20:00|2054|2048|2057.3|2051.3|2057.8|2051.8|2053.8|2047.8|22
1661135100000|2022-08-22 02:25:00|2057.5|2051.5|2058|2052|2058.8|2052.8|2057.5|2051.5|8
1661135400000|2022-08-22 02:30:00|2057.5|2051.5|2054.5|2048.5|2058|2052|2054.5|2048.5|44
1661135700000|2022-08-22 02:35:00|2055|2049|2056.5|2050.5|2056.8|2050.8|2054.5|2048.5|27
1661136000000|2022-08-22 02:40:00|2056.3|2050.3|2055.8|2049.8|2056.8|2050.8|2055.3|2049.3|60
1661136300000|2022-08-22 02:45:00|2056|2050|2056|2050|2056.3|2050.3|2055.3|2049.3|41
1661136600000|2022-08-22 02:50:00|2056.3|2050.3|2057|2051|2058.5|2052.5|2056.3|2050.3|55
1661136900000|2022-08-22 02:55:00|2057.3|2051.3|2058.8|2052.8|2058.8|2052.8|2057.3|2051.3|48
1661137200000|2022-08-22 03:00:00|2059|2053|2061.3|2055.3|2061.8|2055.8|2057.5|2051.5|42
1661137500000|2022-08-22 03:05:00|2061.8|2055.8|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|39
1661137800000|2022-08-22 03:10:00|2062.5|2056.5|2064.5|2058.5|2065|2059|2062.5|2056.5|10
1661138100000|2022-08-22 03:15:00|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|2
1661138400000|2022-08-22 03:20:00|2063.8|2057.8|2060.8|2054.8|2063.8|2057.8|2060.6|2054.6|23
1661138700000|2022-08-22 03:25:00|2060.5|2054.5|2060.5|2054.5|2060.8|2054.8|2058.8|2052.8|12
1661139000000|2022-08-22 03:30:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|4
1661139600000|2022-08-22 03:40:00|2060.3|2054.3|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|3
1661140200000|2022-08-22 03:50:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1661140500000|2022-08-22 03:55:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|3
1661140800000|2022-08-22 04:00:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|11
1661141100000|2022-08-22 04:05:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2059.8|2053.8|4
1661141400000|2022-08-22 04:10:00|2060|2054|2060|2054|2060|2054|2059.8|2053.8|5
1661141700000|2022-08-22 04:15:00|2059.8|2053.8|2060.3|2054.3|2060.3|2054.3|2058.5|2052.5|8
1661142000000|2022-08-22 04:20:00|2060.5|2054.5|2060|2054|2061|2055|2059.8|2053.8|13
1661142300000|2022-08-22 04:25:00|2060.3|2054.3|2060.3|2054.3|2061.5|2055.5|2060|2054|5
1661144100000|2022-08-22 04:55:00|2060|2054|2059.5|2053.5|2060|2054|2059.3|2053.3|7
1661144400000|2022-08-22 05:00:00|2059.3|2053.3|2058|2052|2059.5|2053.5|2057.8|2051.8|15
1661144700000|2022-08-22 05:05:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|24
1661145000000|2022-08-22 05:10:00|2057.8|2051.8|2058|2052|2058.3|2052.3|2057.8|2051.8|14
1661145300000|2022-08-22 05:15:00|2058.3|2052.3|2058.5|2052.5|2058.5|2052.5|2058|2052|4
1661145600000|2022-08-22 05:20:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2058.3|2052.3|7
1661145900000|2022-08-22 05:25:00|2058|2052|2058|2052|2058.8|2052.8|2057.8|2051.8|11
1661146200000|2022-08-22 05:30:00|2058.3|2052.3|2057.8|2051.8|2058.5|2052.5|2057.5|2051.5|23
1661146800000|2022-08-22 05:40:00|2058|2052|2058.5|2052.5|2059|2053|2057.5|2051.5|27
1661147100000|2022-08-22 05:45:00|2058|2052|2062.3|2056.3|2062.3|2056.3|2057.8|2051.8|21
1661147400000|2022-08-22 05:50:00|2064.5|2058.5|2065.8|2059.8|2066.5|2060.5|2063.8|2057.8|29
1661147700000|2022-08-22 05:55:00|2065.5|2059.5|2064.3|2058.3|2066|2060|2064|2058|23
1661148000000|2022-08-22 06:00:00|2064.5|2058.5|2063.5|2057.5|2065.3|2059.3|2063|2057|15
1661148300000|2022-08-22 06:05:00|2063.8|2057.8|2064|2058|2066|2060|2063.8|2057.8|31
1661148600000|2022-08-22 06:10:00|2064.3|2058.3|2064.5|2058.5|2065|2059|2064.3|2058.3|28
1661148900000|2022-08-22 06:15:00|2064.3|2058.3|2064.8|2058.8|2065.5|2059.5|2064|2058|28
1661149200000|2022-08-22 06:20:00|2064.5|2058.5|2066.5|2060.5|2066.8|2060.8|2064.5|2058.5|41
1661149500000|2022-08-22 06:25:00|2066.8|2060.8|2065.5|2059.5|2067|2061|2065|2059|24
1661149800000|2022-08-22 06:30:00|2065.3|2059.3|2063.3|2057.3|2065.5|2059.5|2063.3|2057.3|50
1661150100000|2022-08-22 06:35:00|2063|2057|2058.5|2052.5|2063|2057|2058.5|2052.5|11
1661150400000|2022-08-22 06:40:00|2058.8|2052.8|2058.3|2052.3|2058.8|2052.8|2057|2051|27
1661150700000|2022-08-22 06:45:00|2058.5|2052.5|2061|2055|2061|2055|2058.5|2052.5|8
1661151000000|2022-08-22 06:50:00|2060.8|2054.8|2062|2056|2063|2057|2060.5|2054.5|42
1661151300000|2022-08-22 06:55:00|2061.5|2055.5|2064.5|2058.5|2064.5|2058.5|2060.6|2054.6|71
1661151600000|2022-08-22 07:00:00|2064.8|2058.8|2050.9|2044.9|2064.8|2058.8|2050.6|2044.6|109
1661151900000|2022-08-22 07:05:00|2050.6|2044.6|2051.9|2045.9|2053.4|2047.4|2048.8|2042.8|54
1661152200000|2022-08-22 07:10:00|2051.6|2045.6|2050.4|2044.4|2052.1|2046.1|2048.4|2042.4|41
1661152500000|2022-08-22 07:15:00|2050.6|2044.6|2048.4|2042.4|2054.6|2048.6|2048.4|2042.4|34
1661152800000|2022-08-22 07:20:00|2048.6|2042.6|2048.9|2042.9|2051.1|2045.1|2048.6|2042.6|29
1661153100000|2022-08-22 07:25:00|2048.6|2042.6|2050.4|2044.4|2050.4|2044.4|2045.9|2039.9|26
1661153400000|2022-08-22 07:30:00|2050.1|2044.1|2050.9|2044.9|2051.1|2045.1|2049.1|2043.1|36
1661153700000|2022-08-22 07:35:00|2050.6|2044.6|2052.9|2046.9|2053.1|2047.1|2050.6|2044.6|14
1661154000000|2022-08-22 07:40:00|2052.6|2046.6|2054.6|2048.6|2056.1|2050.1|2051.6|2045.6|67
1661154300000|2022-08-22 07:45:00|2054.4|2048.4|2057.6|2051.6|2057.6|2051.6|2053.1|2047.1|37
1661154600000|2022-08-22 07:50:00|2057.9|2051.9|2056.1|2050.1|2059.1|2053.1|2055.6|2049.6|25
1661154900000|2022-08-22 07:55:00|2056.4|2050.4|2056.9|2050.9|2057.6|2051.6|2054.6|2048.6|66
1661155200000|2022-08-22 08:00:00|2056.6|2050.6|2055.1|2049.1|2056.9|2050.9|2052.4|2046.4|50
1661155500000|2022-08-22 08:05:00|2054.9|2048.9|2055.4|2049.4|2055.5|2049.5|2053.3|2047.3|43
1661155800000|2022-08-22 08:10:00|2055.1|2049.1|2053.6|2047.6|2055.1|2049.1|2053.4|2047.4|19
1661156100000|2022-08-22 08:15:00|2053.4|2047.4|2055.9|2049.9|2058.9|2052.9|2052.6|2046.6|51
1661156400000|2022-08-22 08:20:00|2055.6|2049.6|2061.1|2055.1|2063.1|2057.1|2055.6|2049.6|68
1661156700000|2022-08-22 08:25:00|2061.4|2055.4|2065.6|2059.6|2066.1|2060.1|2061.1|2055.1|48
1661157000000|2022-08-22 08:30:00|2065.4|2059.4|2061.6|2055.6|2065.9|2059.9|2061.1|2055.1|59
1661157300000|2022-08-22 08:35:00|2061.9|2055.9|2063.9|2057.9|2067.1|2061.1|2061.9|2055.9|61
1661157600000|2022-08-22 08:40:00|2063.6|2057.6|2061.1|2055.1|2063.6|2057.6|2061.1|2055.1|9
1661157900000|2022-08-22 08:45:00|2060.9|2054.9|2055.6|2049.6|2060.9|2054.9|2055.4|2049.4|45
1661158200000|2022-08-22 08:50:00|2055.4|2049.4|2057.9|2051.9|2058.4|2052.4|2054.1|2048.1|24
1661158500000|2022-08-22 08:55:00|2058.1|2052.1|2060.4|2054.4|2062.1|2056.1|2057.9|2051.9|30
1661158800000|2022-08-22 09:00:00|2060.1|2054.1|2058.4|2052.4|2060.6|2054.6|2058.4|2052.4|36
1661159100000|2022-08-22 09:05:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1661159400000|2022-08-22 09:10:00|2057.9|2051.9|2057.9|2051.9|2058.9|2052.9|2057.1|2051.1|25
1661159700000|2022-08-22 09:15:00|2057.1|2051.1|2051.1|2045.1|2057.4|2051.4|2051.1|2045.1|33
1661160000000|2022-08-22 09:20:00|2051.4|2045.4|2051.6|2045.6|2052.1|2046.1|2050.4|2044.4|26
1661160300000|2022-08-22 09:25:00|2051.4|2045.4|2050.1|2044.1|2051.6|2045.6|2049.4|2043.4|14
1661160600000|2022-08-22 09:30:00|2049.9|2043.9|2048.6|2042.6|2051.1|2045.1|2047.9|2041.9|37
1661160900000|2022-08-22 09:35:00|2048.4|2042.4|2047.6|2041.6|2049.6|2043.6|2047.1|2041.1|29
1661161200000|2022-08-22 09:40:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|4
1661161500000|2022-08-22 09:45:00|2047.9|2041.9|2049.1|2043.1|2050.9|2044.9|2047.6|2041.6|19
1661161800000|2022-08-22 09:50:00|2049.4|2043.4|2047.9|2041.9|2049.4|2043.4|2047.4|2041.4|17
1661162100000|2022-08-22 09:55:00|2047.6|2041.6|2048.1|2042.1|2049.4|2043.4|2047.6|2041.6|15
1661162400000|2022-08-22 10:00:00|2047.9|2041.9|2047.6|2041.6|2048.4|2042.4|2046.1|2040.1|19
1661162700000|2022-08-22 10:05:00|2047.4|2041.4|2047.4|2041.4|2048.6|2042.6|2046.1|2040.1|28
1661163000000|2022-08-22 10:10:00|2047.9|2041.9|2053.4|2047.4|2056.1|2050.1|2047.9|2041.9|87
1661163300000|2022-08-22 10:15:00|2053.1|2047.1|2050.9|2044.9|2053.1|2047.1|2049.9|2043.9|48
1661163600000|2022-08-22 10:20:00|2050.6|2044.6|2046.6|2040.6|2050.6|2044.6|2046.4|2040.4|22
1661163900000|2022-08-22 10:25:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2045.6|2039.6|18
1661164200000|2022-08-22 10:30:00|2048.1|2042.1|2044.9|2038.9|2048.1|2042.1|2044.9|2038.9|21
1661164500000|2022-08-22 10:35:00|2045.1|2039.1|2046.4|2040.4|2047.6|2041.6|2045.1|2039.1|14
1661164800000|2022-08-22 10:40:00|2046.6|2040.6|2046.4|2040.4|2048.1|2042.1|2045.9|2039.9|32
1661165100000|2022-08-22 10:45:00|2046.6|2040.6|2047.9|2041.9|2047.9|2041.9|2046.1|2040.1|16
1661165400000|2022-08-22 10:50:00|2048.4|2042.4|2046.4|2040.4|2049.6|2043.6|2046.1|2040.1|12
1661165700000|2022-08-22 10:55:00|2046.1|2040.1|2046.1|2040.1|2047.9|2041.9|2045.9|2039.9|15
1661166000000|2022-08-22 11:00:00|2046.4|2040.4|2045.9|2039.9|2047.1|2041.1|2045.9|2039.9|27
1661166300000|2022-08-22 11:05:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|5
1661166600000|2022-08-22 11:10:00|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2044.6|2038.6|7
1661166900000|2022-08-22 11:15:00|2045.4|2039.4|2045.1|2039.1|2045.6|2039.6|2044.9|2038.9|8
1661167200000|2022-08-22 11:20:00|2044.9|2038.9|2049.4|2043.4|2049.6|2043.6|2044.6|2038.6|25
1661167500000|2022-08-22 11:25:00|2049.1|2043.1|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|11
1661167800000|2022-08-22 11:30:00|2048.4|2042.4|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|24
1661168100000|2022-08-22 11:35:00|2047.9|2041.9|2048.4|2042.4|2048.4|2042.4|2045.9|2039.9|15
1661168400000|2022-08-22 11:40:00|2048.6|2042.6|2045.9|2039.9|2049.1|2043.1|2045.4|2039.4|24
1661168700000|2022-08-22 11:45:00|2046.1|2040.1|2038.8|2032.8|2047.1|2041.1|2038.8|2032.8|78
1661169000000|2022-08-22 11:50:00|2038.5|2032.5|2041.1|2035.1|2041.1|2035.1|2035.1|2029.1|53
1661169300000|2022-08-22 11:55:00|2041.4|2035.4|2038.9|2032.9|2042.6|2036.6|2038.9|2032.9|24
1661169600000|2022-08-22 12:00:00|2038.6|2032.6|2035.9|2029.9|2039.4|2033.4|2035.9|2029.9|75
1661169900000|2022-08-22 12:05:00|2036.1|2030.1|2035.9|2029.9|2038.1|2032.1|2035.6|2029.6|52
1661170200000|2022-08-22 12:10:00|2035.6|2029.6|2035.6|2029.6|2037.1|2031.1|2034.6|2028.6|57
1661170500000|2022-08-22 12:15:00|2035.4|2029.4|2033.9|2027.9|2035.9|2029.9|2033.9|2027.9|45
1661170800000|2022-08-22 12:20:00|2033.6|2027.6|2029.9|2023.9|2036.1|2030.1|2029.9|2023.9|73
1661171100000|2022-08-22 12:25:00|2030.1|2024.1|2030.4|2024.4|2033.1|2027.1|2029.4|2023.4|66
1661171400000|2022-08-22 12:30:00|2030.6|2024.6|2031.1|2025.1|2032.4|2026.4|2029.4|2023.4|31
1661171700000|2022-08-22 12:35:00|2030.9|2024.9|2033.4|2027.4|2033.4|2027.4|2030.1|2024.1|40
1661172000000|2022-08-22 12:40:00|2033.6|2027.6|2033.4|2027.4|2034.6|2028.6|2032.1|2026.1|19
1661172300000|2022-08-22 12:45:00|2033.1|2027.1|2033.4|2027.4|2035.1|2029.1|2032.1|2026.1|24
1661172600000|2022-08-22 12:50:00|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2031.6|2025.6|14
1661172900000|2022-08-22 12:55:00|2032.1|2026.1|2033.1|2027.1|2033.4|2027.4|2029.1|2023.1|53
1661173200000|2022-08-22 13:00:00|2032.9|2026.9|2025.6|2019.6|2032.9|2026.9|2024.9|2018.9|106
1661173500000|2022-08-22 13:05:00|2025.4|2019.4|2027.1|2021.1|2028.4|2022.4|2025.4|2019.4|79
1661173800000|2022-08-22 13:10:00|2027.4|2021.4|2025.6|2019.6|2027.4|2021.4|2025.6|2019.6|20
1661174100000|2022-08-22 13:15:00|2025.9|2019.9|2026.4|2020.4|2027.6|2021.6|2025.9|2019.9|27
1661174400000|2022-08-22 13:20:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2025.4|2019.4|16
1661174700000|2022-08-22 13:25:00|2026.4|2020.4|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|26
1661175000000|2022-08-22 13:30:00|2026.6|2020.6|2025.4|2019.4|2026.9|2020.9|2025.4|2019.4|44
1661175300000|2022-08-22 13:35:00|2025.6|2019.6|2025.6|2019.6|2028.1|2022.1|2023.4|2017.4|64
1661175600000|2022-08-22 13:40:00|2025.4|2019.4|2027.9|2021.9|2027.9|2021.9|2025.1|2019.1|37
1661175900000|2022-08-22 13:45:00|2028.1|2022.1|2025.4|2019.4|2028.1|2022.1|2025.4|2019.4|27
1661176200000|2022-08-22 13:50:00|2025.1|2019.1|2026.1|2020.1|2027.4|2021.4|2024.4|2018.4|29
1661176500000|2022-08-22 13:55:00|2026.4|2020.4|2027.6|2021.6|2027.6|2021.6|2026.4|2020.4|34
1661176800000|2022-08-22 14:00:00|2027.4|2021.4|2026.9|2020.9|2027.4|2021.4|2025.1|2019.1|32
1661177100000|2022-08-22 14:05:00|2027.1|2021.1|2026.1|2020.1|2027.4|2021.4|2025.6|2019.6|13
1661177400000|2022-08-22 14:10:00|2025.9|2019.9|2025.1|2019.1|2026.9|2020.9|2024.9|2018.9|16
1661177700000|2022-08-22 14:15:00|2024.9|2018.9|2027.1|2021.1|2027.1|2021.1|2024.9|2018.9|48
1661178000000|2022-08-22 14:20:00|2026.9|2020.9|2026.4|2020.4|2027.6|2021.6|2026.1|2020.1|35
1661178300000|2022-08-22 14:25:00|2026.6|2020.6|2024.6|2018.6|2026.9|2020.9|2024.4|2018.4|15
1661178600000|2022-08-22 14:30:00|2024.9|2018.9|2024.9|2018.9|2027.6|2021.6|2024.9|2018.9|37
1661178900000|2022-08-22 14:35:00|2025.1|2019.1|2029.6|2023.6|2029.6|2023.6|2025.1|2019.1|20
1661179200000|2022-08-22 14:40:00|2029.9|2023.9|2030.1|2024.1|2034.6|2028.6|2029.9|2023.9|29
1661179500000|2022-08-22 14:45:00|2030.4|2024.4|2028.3|2022.3|2031.1|2025.1|2024.9|2018.9|62
1661179800000|2022-08-22 14:50:00|2029.1|2023.1|2030.9|2024.9|2031.6|2025.6|2029.1|2023.1|21
1661180100000|2022-08-22 14:55:00|2031.1|2025.1|2025.3|2019.3|2031.9|2025.9|2023.9|2017.9|57
1661180400000|2022-08-22 15:00:00|2025.1|2019.1|2019.4|2013.4|2025.1|2019.1|2019.4|2013.4|45
1661180700000|2022-08-22 15:05:00|2019.1|2013.1|2019.9|2013.9|2022.1|2016.1|2018.9|2012.9|47
1661181000000|2022-08-22 15:10:00|2020.1|2014.1|2023.9|2017.9|2026.6|2020.6|2019.6|2013.6|81
1661181300000|2022-08-22 15:15:00|2023.6|2017.6|2017.6|2011.6|2023.6|2017.6|2013.8|2007.8|144
1661181600000|2022-08-22 15:20:00|2017.4|2011.4|2013.9|2007.9|2017.9|2011.9|2013.4|2007.4|56
1661181900000|2022-08-22 15:25:00|2013.6|2007.6|2013.6|2007.6|2016.1|2010.1|2013.4|2007.4|51
1661182200000|2022-08-22 15:30:00|2012.6|2006.6|2016.4|2010.4|2017.6|2011.6|2012.4|2006.4|59
1661182500000|2022-08-22 15:35:00|2016.1|2010.1|2016.9|2010.9|2017.9|2011.9|2016.1|2010.1|31
1661182800000|2022-08-22 15:40:00|2016.6|2010.6|2012.9|2006.9|2017.4|2011.4|2012.6|2006.6|77
1661183100000|2022-08-22 15:45:00|2013.1|2007.1|2015.1|2009.1|2015.6|2009.6|2012.6|2006.6|38
1661183400000|2022-08-22 15:50:00|2014.9|2008.9|2017.1|2011.1|2017.1|2011.1|2014.6|2008.6|13
1661183700000|2022-08-22 15:55:00|2017.4|2011.4|2017.1|2011.1|2017.9|2011.9|2017.1|2011.1|16
1661184000000|2022-08-22 16:00:00|2017.4|2011.4|2018.1|2012.1|2019.1|2013.1|2017.1|2011.1|21
1661184300000|2022-08-22 16:05:00|2018.4|2012.4|2018.1|2012.1|2018.4|2012.4|2018.1|2012.1|8
1661184600000|2022-08-22 16:10:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.6|2011.6|13
1661184900000|2022-08-22 16:15:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.4|2011.4|14
1661185200000|2022-08-22 16:20:00|2018.4|2012.4|2015.6|2009.6|2019.1|2013.1|2015.6|2009.6|5
1661185500000|2022-08-22 16:25:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|2
1661185800000|2022-08-22 16:30:00|2015.9|2009.9|2016.1|2010.1|2016.9|2010.9|2015.6|2009.6|23
1661186100000|2022-08-22 16:35:00|2015.9|2009.9|2016.4|2010.4|2016.9|2010.9|2015.6|2009.6|44
1661186400000|2022-08-22 16:40:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.1|2009.1|14
1661186700000|2022-08-22 16:45:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|18
1661187000000|2022-08-22 16:50:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|10
1661187300000|2022-08-22 16:55:00|2015.1|2009.1|2010.3|2004.3|2015.1|2009.1|2009.4|2003.4|104
1661187600000|2022-08-22 17:00:00|2010.9|2004.9|2010.3|2004.3|2011.9|2005.9|2010.3|2004.3|19
1661187900000|2022-08-22 17:05:00|2010.4|2004.4|2011|2005|2011.9|2005.9|2010.3|2004.3|15
1661188200000|2022-08-22 17:10:00|2011.3|2005.3|2011|2005|2011.4|2005.4|2011|2005|6
1661188500000|2022-08-22 17:15:00|2011.3|2005.3|2012.6|2006.6|2014.4|2008.4|2011|2005|27
1661188800000|2022-08-22 17:20:00|2012.9|2006.9|2014.3|2008.3|2014.4|2008.4|2012.9|2006.9|11
1661189100000|2022-08-22 17:25:00|2014.1|2008.1|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|8
1661189400000|2022-08-22 17:30:00|2015|2009|2015.1|2009.1|2015.1|2009.1|2014.1|2008.1|21
1661189700000|2022-08-22 17:35:00|2014.8|2008.8|2015.1|2009.1|2015.1|2009.1|2014|2008|19
1661190000000|2022-08-22 17:40:00|2014.8|2008.8|2014|2008|2015.4|2009.4|2014|2008|22
1661190300000|2022-08-22 17:45:00|2013.9|2007.9|2015.6|2009.6|2015.6|2009.6|2013.9|2007.9|19
1661190600000|2022-08-22 17:50:00|2015.3|2009.3|2015.4|2009.4|2015.5|2009.5|2015.1|2009.1|6
1661190900000|2022-08-22 17:55:00|2021.8|2003|2022.5|2003.8|2022.5|2003.8|2021.3|2002.5|3
1661212800000|2022-08-23 00:00:00|2019.5|2013.5|2020.1|2014.1|2020.1|2014.1|2019.5|2013.5|6
1661213100000|2022-08-23 00:05:00|2020.3|2014.3|2022.3|2016.3|2022.5|2016.5|2020.3|2014.3|15
1661213400000|2022-08-23 00:10:00|2022.5|2016.5|2024.6|2018.6|2024.8|2018.8|2022.3|2016.3|11
1661213700000|2022-08-23 00:15:00|2025|2019|2024.3|2018.3|2025.5|2019.5|2024|2018|10
1661214000000|2022-08-23 00:20:00|2024|2018|2022.4|2016.4|2024|2018|2022.4|2016.4|5
1661214300000|2022-08-23 00:25:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2022|2016|2
1661214600000|2022-08-23 00:30:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|3
1661214900000|2022-08-23 00:35:00|2022.8|2016.8|2022.5|2016.5|2023|2017|2021.9|2015.9|8
1661215500000|2022-08-23 00:45:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1661216100000|2022-08-23 00:55:00|2022|2016|2021.8|2015.8|2022|2016|2021.5|2015.5|4
1661216400000|2022-08-23 01:00:00|2021.5|2015.5|2020.3|2014.3|2021.8|2015.8|2020.3|2014.3|32
1661216700000|2022-08-23 01:05:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020|2014|21
1661217000000|2022-08-23 01:10:00|2021|2015|2021.5|2015.5|2021.5|2015.5|2020.8|2014.8|79
1661217300000|2022-08-23 01:15:00|2021.8|2015.8|2020.8|2014.8|2021.8|2015.8|2020.5|2014.5|27
1661217600000|2022-08-23 01:20:00|2021|2015|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|22
1661217900000|2022-08-23 01:25:00|2021|2015|2021|2015|2021|2015|2020.8|2014.8|7
1661218200000|2022-08-23 01:30:00|2021.3|2015.3|2022.5|2016.5|2023|2017|2021.3|2015.3|26
1661218500000|2022-08-23 01:35:00|2022.3|2016.3|2021.8|2015.8|2022.5|2016.5|2021.5|2015.5|18
1661218800000|2022-08-23 01:40:00|2022|2016|2022.8|2016.8|2023|2017|2022|2016|43
1661219100000|2022-08-23 01:45:00|2023|2017|2023|2017|2023.8|2017.8|2022.5|2016.5|36
1661219400000|2022-08-23 01:50:00|2023.3|2017.3|2024|2018|2024|2018|2023.3|2017.3|7
1661219700000|2022-08-23 01:55:00|2024.3|2018.3|2021.4|2015.4|2024.5|2018.5|2021.1|2015.1|28
1661220000000|2022-08-23 02:00:00|2021.6|2015.6|2021.5|2015.5|2022.1|2016.1|2021|2015|17
1661220300000|2022-08-23 02:05:00|2021.8|2015.8|2021.8|2015.8|2023.5|2017.5|2021.5|2015.5|54
1661220600000|2022-08-23 02:10:00|2022|2016|2022.8|2016.8|2023.8|2017.8|2022|2016|22
1661220900000|2022-08-23 02:15:00|2022.5|2016.5|2022.5|2016.5|2023.3|2017.3|2022.3|2016.3|9
1661221200000|2022-08-23 02:20:00|2022.8|2016.8|2023.8|2017.8|2024|2018|2022.8|2016.8|20
1661221500000|2022-08-23 02:25:00|2024|2018|2024.5|2018.5|2025.3|2019.3|2024|2018|7
1661221800000|2022-08-23 02:30:00|2024.3|2018.3|2024.8|2018.8|2026|2020|2023.3|2017.3|98
1661222100000|2022-08-23 02:35:00|2024.5|2018.5|2025.3|2019.3|2025.5|2019.5|2024.3|2018.3|65
1661222400000|2022-08-23 02:40:00|2025|2019|2025.5|2019.5|2026|2020|2024.8|2018.8|55
1661222700000|2022-08-23 02:45:00|2025.8|2019.8|2027.5|2021.5|2027.8|2021.8|2025.8|2019.8|19
1661223000000|2022-08-23 02:50:00|2027.8|2021.8|2027|2021|2028|2022|2027|2021|8
1661223300000|2022-08-23 02:55:00|2027.3|2021.3|2027.3|2021.3|2028|2022|2027.3|2021.3|5
1661223600000|2022-08-23 03:00:00|2027.5|2021.5|2027.8|2021.8|2028|2022|2027.5|2021.5|18
1661223900000|2022-08-23 03:05:00|2028|2022|2028|2022|2028|2022|2027.8|2021.8|5
1661224200000|2022-08-23 03:10:00|2028.3|2022.3|2026|2020|2030|2024|2025.4|2019.4|30
1661224500000|2022-08-23 03:15:00|2026.5|2020.5|2025.3|2019.3|2027.5|2021.5|2024.8|2018.8|26
1661224800000|2022-08-23 03:20:00|2025.5|2019.5|2026.5|2020.5|2028|2022|2025.5|2019.5|16
1661225100000|2022-08-23 03:25:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1661225400000|2022-08-23 03:30:00|2027|2021|2026.3|2020.3|2027.3|2021.3|2026.3|2020.3|3
1661225700000|2022-08-23 03:35:00|2025.8|2019.8|2026|2020|2026|2020|2025.5|2019.5|6
1661226000000|2022-08-23 03:40:00|2026.3|2020.3|2026.3|2020.3|2026.8|2020.8|2026.3|2020.3|13
1661226300000|2022-08-23 03:45:00|2026.5|2020.5|2027|2021|2027|2021|2026.5|2020.5|2
1661226600000|2022-08-23 03:50:00|2027.3|2021.3|2027.5|2021.5|2027.5|2021.5|2027.3|2021.3|2
1661226900000|2022-08-23 03:55:00|2027.8|2021.8|2028.8|2022.8|2029.5|2023.5|2027.8|2021.8|9
1661227200000|2022-08-23 04:00:00|2029.3|2023.3|2029.8|2023.8|2029.8|2023.8|2029|2023|5
1661227500000|2022-08-23 04:05:00|2030|2024|2030|2024|2030|2024|2030|2024|1
1661227800000|2022-08-23 04:10:00|2029.8|2023.8|2029.3|2023.3|2029.8|2023.8|2029|2023|7
1661228100000|2022-08-23 04:15:00|2029.5|2023.5|2028.8|2022.8|2030.3|2024.3|2028.8|2022.8|11
1661228400000|2022-08-23 04:20:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1661228700000|2022-08-23 04:25:00|2029.5|2023.5|2029|2023|2029.5|2023.5|2029|2023|14
1661229000000|2022-08-23 04:30:00|2029.3|2023.3|2029.8|2023.8|2029.8|2023.8|2029.3|2023.3|7
1661229300000|2022-08-23 04:35:00|2030|2024|2030.5|2024.5|2030.5|2024.5|2030|2024|2
1661229600000|2022-08-23 04:40:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.5|2024.5|2
1661229900000|2022-08-23 04:45:00|2030.8|2024.8|2030.5|2024.5|2030.8|2024.8|2030.5|2024.5|2
1661230200000|2022-08-23 04:50:00|2030.8|2024.8|2031|2025|2031|2025|2030.8|2024.8|2
1661230500000|2022-08-23 04:55:00|2031.3|2025.3|2033|2027|2033.8|2027.8|2031.3|2025.3|6
1661230800000|2022-08-23 05:00:00|2032.5|2026.5|2032.8|2026.8|2032.8|2026.8|2031.8|2025.8|6
1661231100000|2022-08-23 05:05:00|2033|2027|2027|2021|2034.3|2028.3|2027|2021|26
1661231400000|2022-08-23 05:10:00|2027.3|2021.3|2029.3|2023.3|2030.3|2024.3|2027|2021|17
1661231700000|2022-08-23 05:15:00|2029.5|2023.5|2030.3|2024.3|2031|2025|2029.5|2023.5|8
1661232000000|2022-08-23 05:20:00|2030.8|2024.8|2032|2026|2032|2026|2030.8|2024.8|3
1661232300000|2022-08-23 05:25:00|2032.3|2026.3|2028.5|2022.5|2032.5|2026.5|2028.3|2022.3|16
1661232600000|2022-08-23 05:30:00|2028|2022|2023.5|2017.5|2028|2022|2023.5|2017.5|35
1661232900000|2022-08-23 05:35:00|2023.8|2017.8|2021.8|2015.8|2025.5|2019.5|2021.8|2015.8|24
1661233200000|2022-08-23 05:40:00|2022.3|2016.3|2023.8|2017.8|2024|2018|2022.3|2016.3|24
1661233500000|2022-08-23 05:45:00|2023.5|2017.5|2022.8|2016.8|2023.8|2017.8|2022|2016|23
1661233800000|2022-08-23 05:50:00|2023.3|2017.3|2026.3|2020.3|2026.8|2020.8|2023.3|2017.3|14
1661234100000|2022-08-23 05:55:00|2026.8|2020.8|2023.3|2017.3|2027|2021|2023.3|2017.3|56
1661234400000|2022-08-23 06:00:00|2023.5|2017.5|2025.5|2019.5|2026.3|2020.3|2023|2017|46
1661234700000|2022-08-23 06:05:00|2025.8|2019.8|2023.8|2017.8|2026|2020|2023.5|2017.5|54
1661235000000|2022-08-23 06:10:00|2024|2018|2021.3|2015.3|2025|2019|2021.3|2015.3|26
1661235300000|2022-08-23 06:15:00|2021.5|2015.5|2021.5|2015.5|2022.5|2016.5|2021|2015|22
1661235600000|2022-08-23 06:20:00|2021.3|2015.3|2020.3|2014.3|2021.3|2015.3|2020.3|2014.3|3
1661235900000|2022-08-23 06:25:00|2020.5|2014.5|2020.5|2014.5|2021.8|2015.8|2020.3|2014.3|11
1661236200000|2022-08-23 06:30:00|2021|2015|2020.8|2014.8|2022.3|2016.3|2020.8|2014.8|31
1661236500000|2022-08-23 06:35:00|2021|2015|2019.5|2013.5|2021.5|2015.5|2019.5|2013.5|6
1661236800000|2022-08-23 06:40:00|2019.8|2013.8|2020.8|2014.8|2021.5|2015.5|2019.8|2013.8|48
1661237100000|2022-08-23 06:45:00|2021|2015|2022|2016|2022|2016|2020.8|2014.8|19
1661237400000|2022-08-23 06:50:00|2022.3|2016.3|2021.8|2015.8|2022.5|2016.5|2021.5|2015.5|5
1661237700000|2022-08-23 06:55:00|2022|2016|2020.6|2014.6|2022.4|2016.4|2020.6|2014.6|22
1661238000000|2022-08-23 07:00:00|2020.4|2014.4|2017.8|2011.8|2020.4|2014.4|2013.6|2007.6|79
1661238300000|2022-08-23 07:05:00|2018|2012|2014.9|2008.9|2019.3|2013.3|2014.1|2008.1|54
1661238600000|2022-08-23 07:10:00|2015.1|2009.1|2010.4|2004.4|2015.9|2009.9|2009.6|2003.6|42
1661238900000|2022-08-23 07:15:00|2010.1|2004.1|2011.1|2005.1|2014.8|2008.8|2010.1|2004.1|47
1661239200000|2022-08-23 07:20:00|2011.4|2005.4|2012.6|2006.6|2013.9|2007.9|2010.1|2004.1|55
1661239500000|2022-08-23 07:25:00|2013.1|2007.1|2010.6|2004.6|2014.4|2008.4|2010.6|2004.6|33
1661239800000|2022-08-23 07:30:00|2010.9|2004.9|2011.4|2005.4|2013.9|2007.9|2010.6|2004.6|40
1661240100000|2022-08-23 07:35:00|2011.6|2005.6|2014.6|2008.6|2014.6|2008.6|2010.9|2004.9|40
1661240400000|2022-08-23 07:40:00|2014.1|2008.1|2013.1|2007.1|2016.1|2010.1|2013.1|2007.1|37
1661240700000|2022-08-23 07:45:00|2013.4|2007.4|2013.9|2007.9|2014.6|2008.6|2011.9|2005.9|24
1661241000000|2022-08-23 07:50:00|2014.1|2008.1|2014.6|2008.6|2015.9|2009.9|2013.6|2007.6|22
1661241300000|2022-08-23 07:55:00|2014.9|2008.9|2014.6|2008.6|2015.1|2009.1|2013.4|2007.4|15
1661241600000|2022-08-23 08:00:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2013.1|2007.1|52
1661241900000|2022-08-23 08:05:00|2017.9|2011.9|2017.1|2011.1|2019.4|2013.4|2016.4|2010.4|39
1661242200000|2022-08-23 08:10:00|2017.4|2011.4|2018.6|2012.6|2019.9|2013.9|2014.1|2008.1|57
1661242500000|2022-08-23 08:15:00|2019.4|2013.4|2020.1|2014.1|2020.4|2014.4|2018.6|2012.6|23
1661242800000|2022-08-23 08:20:00|2019.9|2013.9|2019.9|2013.9|2022.1|2016.1|2015.9|2009.9|53
1661243100000|2022-08-23 08:25:00|2019.6|2013.6|2017.1|2011.1|2020.1|2014.1|2014.9|2008.9|69
1661243400000|2022-08-23 08:30:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2014.1|2008.1|32
1661243700000|2022-08-23 08:35:00|2017.6|2011.6|2014.9|2008.9|2018.6|2012.6|2014.9|2008.9|23
1661244000000|2022-08-23 08:40:00|2015.1|2009.1|2017.1|2011.1|2018.1|2012.1|2014.9|2008.9|54
1661244300000|2022-08-23 08:45:00|2016.9|2010.9|2014.4|2008.4|2017.6|2011.6|2014.4|2008.4|40
1661244600000|2022-08-23 08:50:00|2015.4|2009.4|2014.6|2008.6|2016.4|2010.4|2013.1|2007.1|36
1661244900000|2022-08-23 08:55:00|2015.1|2009.1|2013.4|2007.4|2015.4|2009.4|2013.4|2007.4|19
1661245200000|2022-08-23 09:00:00|2013.1|2007.1|2009.6|2003.6|2014.9|2008.9|2009.6|2003.6|33
1661245500000|2022-08-23 09:05:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2009.9|2003.9|14
1661245800000|2022-08-23 09:10:00|2010.9|2004.9|2011.9|2005.9|2012.4|2006.4|2010.4|2004.4|41
1661246100000|2022-08-23 09:15:00|2012.6|2006.6|2010.9|2004.9|2012.6|2006.6|2010.9|2004.9|21
1661246400000|2022-08-23 09:20:00|2011.4|2005.4|2009.1|2003.1|2012.1|2006.1|2009.1|2003.1|24
1661246700000|2022-08-23 09:25:00|2009.4|2003.4|2009.1|2003.1|2010.4|2004.4|2009.1|2003.1|14
1661247000000|2022-08-23 09:30:00|2009.9|2003.9|2009.6|2003.6|2010.1|2004.1|2009.1|2003.1|14
1661247300000|2022-08-23 09:35:00|2010.4|2004.4|2008.9|2002.9|2010.6|2004.6|2008.6|2002.6|16
1661247600000|2022-08-23 09:40:00|2009.4|2003.4|2009.1|2003.1|2009.9|2003.9|2008.9|2002.9|12
1661247900000|2022-08-23 09:45:00|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|8
1661248200000|2022-08-23 09:50:00|2008.6|2002.6|2009.4|2003.4|2009.4|2003.4|2008.4|2002.4|5
1661248500000|2022-08-23 09:55:00|2009.1|2003.1|2011.6|2005.6|2012.6|2006.6|2009.1|2003.1|31
1661248800000|2022-08-23 10:00:00|2011.9|2005.9|2010.4|2004.4|2013.1|2007.1|2010.1|2004.1|17
1661249100000|2022-08-23 10:05:00|2010.1|2004.1|2008.9|2002.9|2010.1|2004.1|2008.9|2002.9|8
1661249400000|2022-08-23 10:10:00|2008.6|2002.6|2001.4|1995.4|2009.4|2003.4|2000.6|1994.6|40
1661249700000|2022-08-23 10:15:00|2000.9|1994.9|2006.9|2000.9|2007.6|2001.6|2000.9|1994.9|31
1661250000000|2022-08-23 10:20:00|2007.1|2001.1|2002.9|1996.9|2007.1|2001.1|2001.9|1995.9|25
1661250300000|2022-08-23 10:25:00|2002.6|1996.6|2002.4|1996.4|2006.5|2000.5|2001.1|1995.1|40
1661250600000|2022-08-23 10:30:00|2002.1|1996.1|2000.6|1994.6|2002.1|1996.1|2000.1|1994.1|14
1661250900000|2022-08-23 10:35:00|2001.6|1995.6|1999.6|1993.6|2001.6|1995.6|1999.6|1993.6|6
1661251200000|2022-08-23 10:40:00|1999.4|1993.4|2001.9|1995.9|2002.4|1996.4|1997.1|1991.1|34
1661251500000|2022-08-23 10:45:00|2002.1|1996.1|2006.4|2000.4|2006.9|2000.9|2002.1|1996.1|35
1661251800000|2022-08-23 10:50:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|9
1661252100000|2022-08-23 10:55:00|2006.9|2000.9|2006.1|2000.1|2007.1|2001.1|2005.6|1999.6|20
1661252400000|2022-08-23 11:00:00|2006.4|2000.4|2002.4|1996.4|2006.4|2000.4|2002.1|1996.1|35
1661252700000|2022-08-23 11:05:00|2001.4|1995.4|2002.1|1996.1|2003.6|1997.6|2001.1|1995.1|16
1661253000000|2022-08-23 11:10:00|2002.4|1996.4|2000.9|1994.9|2003.1|1997.1|1999.9|1993.9|19
1661253300000|2022-08-23 11:15:00|2001.4|1995.4|1999.4|1993.4|2001.6|1995.6|1998.4|1992.4|19
1661253600000|2022-08-23 11:20:00|1999.1|1993.1|2000.6|1994.6|2001.4|1995.4|1998.9|1992.9|24
1661253900000|2022-08-23 11:25:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1997.6|1991.6|22
1661254200000|2022-08-23 11:30:00|2000.1|1994.1|2005.1|1999.1|2005.5|1999.5|1999.9|1993.9|41
1661254500000|2022-08-23 11:35:00|2006.1|2000.1|2005.1|1999.1|2007.9|2001.9|2004.9|1998.9|15
1661254800000|2022-08-23 11:40:00|2004.9|1998.9|2007.4|2001.4|2007.6|2001.6|2004.6|1998.6|14
1661255100000|2022-08-23 11:45:00|2007.6|2001.6|2004.1|1998.1|2007.6|2001.6|2002.6|1996.6|79
1661255400000|2022-08-23 11:50:00|2004.6|1998.6|2008.1|2002.1|2008.1|2002.1|2004.6|1998.6|42
1661255700000|2022-08-23 11:55:00|2008.6|2002.6|2009.9|2003.9|2010.6|2004.6|2007.4|2001.4|34
1661256000000|2022-08-23 12:00:00|2009.6|2003.6|2004.4|1998.4|2009.6|2003.6|2004.4|1998.4|51
1661256300000|2022-08-23 12:05:00|2004.6|1998.6|2005.9|1999.9|2005.9|1999.9|2004.6|1998.6|18
1661256600000|2022-08-23 12:10:00|2006.1|2000.1|2003.4|1997.4|2006.1|2000.1|2002.9|1996.9|39
1661256900000|2022-08-23 12:15:00|2003.6|1997.6|2001.1|1995.1|2005.9|1999.9|2001.1|1995.1|37
1661257200000|2022-08-23 12:20:00|2001.4|1995.4|2000.4|1994.4|2001.4|1995.4|1999.6|1993.6|25
1661257500000|2022-08-23 12:25:00|2000.6|1994.6|2005.1|1999.1|2006.4|2000.4|2000.6|1994.6|40
1661257800000|2022-08-23 12:30:00|2005.4|1999.4|2003.1|1997.1|2005.6|1999.6|2001.4|1995.4|47
1661258100000|2022-08-23 12:35:00|2003.4|1997.4|2000.9|1994.9|2003.9|1997.9|2000.6|1994.6|43
1661258400000|2022-08-23 12:40:00|2000.6|1994.6|1998.4|1992.4|2000.9|1994.9|1998.4|1992.4|51
1661258700000|2022-08-23 12:45:00|1998.1|1992.1|2000.9|1994.9|2003.1|1997.1|1998.1|1992.1|38
1661259000000|2022-08-23 12:50:00|2001.1|1995.1|1999.4|1993.4|2001.4|1995.4|1998.9|1992.9|42
1661259300000|2022-08-23 12:55:00|1999.6|1993.6|2004.5|1998.5|2006.5|2000.5|1999.6|1993.6|68
1661259600000|2022-08-23 13:00:00|2004.4|1998.4|2004.6|1998.6|2006.5|2000.5|2000.5|1994.5|128
1661259900000|2022-08-23 13:05:00|2004.4|1998.4|2006.4|2000.4|2006.4|2000.4|2003.1|1997.1|59
1661260200000|2022-08-23 13:10:00|2006.6|2000.6|2002.1|1996.1|2006.9|2000.9|1999.9|1993.9|77
1661260500000|2022-08-23 13:15:00|2001.9|1995.9|1998.6|1992.6|2001.9|1995.9|1998.6|1992.6|53
1661260800000|2022-08-23 13:20:00|1998.9|1992.9|1998.9|1992.9|2000.1|1994.1|1997.6|1991.6|50
1661261100000|2022-08-23 13:25:00|1999.1|1993.1|1998.4|1992.4|1999.9|1993.9|1998.4|1992.4|31
1661261400000|2022-08-23 13:30:00|1998.9|1992.9|1997.9|1991.9|1999.9|1993.9|1997.1|1991.1|55
1661261700000|2022-08-23 13:35:00|1998.1|1992.1|2003.8|1997.8|2004|1998|1997.9|1991.9|82
1661262000000|2022-08-23 13:40:00|2003.9|1997.9|2002.6|1996.6|2005.9|1999.9|2002.1|1996.1|56
1661262300000|2022-08-23 13:45:00|2003.1|1997.1|2002.6|1996.6|2007.1|2001.1|2002.6|1996.6|70
1661262600000|2022-08-23 13:50:00|2002.9|1996.9|1999.9|1993.9|2004.1|1998.1|1999.9|1993.9|43
1661262900000|2022-08-23 13:55:00|2000.1|1994.1|2003.9|1997.9|2004.4|1998.4|1998.1|1992.1|38
1661263200000|2022-08-23 14:00:00|2003.6|1997.6|2004.4|1998.4|2005.9|1999.9|2003.6|1997.6|46
1661263500000|2022-08-23 14:05:00|2004.6|1998.6|2005.9|1999.9|2007.4|2001.4|2004.1|1998.1|46
1661263800000|2022-08-23 14:10:00|2006.1|2000.1|2005.6|1999.6|2006.4|2000.4|2004.6|1998.6|49
1661264100000|2022-08-23 14:15:00|2005.9|1999.9|2005.9|1999.9|2011.4|2005.4|2005.4|1999.4|68
1661264400000|2022-08-23 14:20:00|2006.1|2000.1|2006.1|2000.1|2006.9|2000.9|2005.1|1999.1|75
1661264700000|2022-08-23 14:25:00|2005.9|1999.9|2003.1|1997.1|2007.1|2001.1|2002.4|1996.4|58
1661265000000|2022-08-23 14:30:00|2002.4|1996.4|1997.4|1991.4|2002.4|1996.4|1996.9|1990.9|35
1661265300000|2022-08-23 14:35:00|1997.1|1991.1|1993.6|1987.6|1997.4|1991.4|1993.4|1987.4|30
1661265600000|2022-08-23 14:40:00|1993.4|1987.4|1993.4|1987.4|1994.4|1988.4|1992.1|1986.1|30
1661265900000|2022-08-23 14:45:00|1993.6|1987.6|1992.4|1986.4|1993.9|1987.9|1990.4|1984.4|26
1661266200000|2022-08-23 14:50:00|1993.4|1987.4|1989.9|1983.9|1993.9|1987.9|1989.9|1983.9|50
1661266500000|2022-08-23 14:55:00|1990.1|1984.1|1989.9|1983.9|1990.1|1984.1|1988.9|1982.9|47
1661266800000|2022-08-23 15:00:00|1990.1|1984.1|1983.8|1977.8|1990.4|1984.4|1981.9|1975.9|105
1661267100000|2022-08-23 15:05:00|1983.9|1977.9|1970.5|1964.5|1984.3|1978.3|1965|1959|137
1661267400000|2022-08-23 15:10:00|1971.6|1965.6|1973.4|1967.4|1974.6|1968.6|1971.3|1965.3|73
1661267700000|2022-08-23 15:15:00|1973.1|1967.1|1979.9|1973.9|1986.8|1980.8|1972.4|1966.4|346
1661268000000|2022-08-23 15:20:00|1980.6|1974.6|1982.1|1976.1|1982.9|1976.9|1979.9|1973.9|54
1661268300000|2022-08-23 15:25:00|1982.4|1976.4|1980.9|1974.9|1982.6|1976.6|1979.9|1973.9|32
1661268600000|2022-08-23 15:30:00|1980.6|1974.6|1977.4|1971.4|1981.4|1975.4|1977.4|1971.4|77
1661268900000|2022-08-23 15:35:00|1978.6|1972.6|1980.4|1974.4|1981.9|1975.9|1978.6|1972.6|18
1661269200000|2022-08-23 15:40:00|1980.1|1974.1|1979.1|1973.1|1980.4|1974.4|1978.9|1972.9|25
1661269500000|2022-08-23 15:45:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1661269800000|2022-08-23 15:50:00|1978.9|1972.9|1976.4|1970.4|1978.9|1972.9|1976.4|1970.4|18
1661270100000|2022-08-23 15:55:00|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1975.4|1969.4|8
1661270400000|2022-08-23 16:00:00|1976.4|1970.4|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|18
1661270700000|2022-08-23 16:05:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|9
1661271000000|2022-08-23 16:10:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|11
1661271300000|2022-08-23 16:15:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|7
1661271600000|2022-08-23 16:20:00|1976.6|1970.6|1976.9|1970.9|1977.4|1971.4|1976.4|1970.4|20
1661271900000|2022-08-23 16:25:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|5
1661272200000|2022-08-23 16:30:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|21
1661272500000|2022-08-23 16:35:00|1976.6|1970.6|1977.6|1971.6|1977.6|1971.6|1976.6|1970.6|19
1661272800000|2022-08-23 16:40:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|4
1661273100000|2022-08-23 16:45:00|1977.9|1971.9|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|6
1661273400000|2022-08-23 16:50:00|1978.4|1972.4|1980.4|1974.4|1980.9|1974.9|1978.4|1972.4|34
1661273700000|2022-08-23 16:55:00|1980.3|1974.3|1978.6|1972.6|1980.5|1974.5|1977.8|1971.8|54
1661274000000|2022-08-23 17:00:00|1979.5|1973.5|1979.5|1973.5|1979.9|1973.9|1978.3|1972.3|38
1661274300000|2022-08-23 17:05:00|1979.3|1973.3|1979.5|1973.5|1979.6|1973.6|1978.4|1972.4|13
1661274600000|2022-08-23 17:10:00|1979.6|1973.6|1977.6|1971.6|1979.6|1973.6|1977.6|1971.6|14
1661274900000|2022-08-23 17:15:00|1977.5|1971.5|1977.9|1971.9|1978.9|1972.9|1977.5|1971.5|15
1661275200000|2022-08-23 17:20:00|1978.1|1972.1|1980.9|1974.9|1981|1975|1977.9|1971.9|10
1661275500000|2022-08-23 17:25:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1661275800000|2022-08-23 17:30:00|1981.3|1975.3|1982.4|1976.4|1982.4|1976.4|1981.3|1975.3|9
1661276100000|2022-08-23 17:35:00|1982.5|1976.5|1983.5|1977.5|1983.5|1977.5|1981.9|1975.9|9
1661276400000|2022-08-23 17:40:00|1984|1978|1982.8|1976.8|1984|1978|1982.5|1976.5|9
1661276700000|2022-08-23 17:45:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.3|1976.3|4
1661277000000|2022-08-23 17:50:00|1982.3|1976.3|1982|1976|1982.3|1976.3|1982|1976|12
1661277300000|2022-08-23 17:55:00|1981.9|1975.9|1989|1970.3|1989|1975.9|1981.8|1969.3|5
1661299200000|2022-08-24 00:00:00|1980.8|1974.8|1979.6|1973.6|1980.8|1974.8|1979.6|1973.6|7
1661299500000|2022-08-24 00:05:00|1979.4|1973.4|1978.8|1972.8|1979.4|1973.4|1978.5|1972.5|11
1661299800000|2022-08-24 00:10:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|3
1661300100000|2022-08-24 00:15:00|1978.3|1972.3|1978|1972|1978.5|1972.5|1978|1972|6
1661300400000|2022-08-24 00:20:00|1978.3|1972.3|1980.6|1974.6|1980.9|1974.9|1978.3|1972.3|12
1661300700000|2022-08-24 00:25:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.1|1974.1|13
1661301000000|2022-08-24 00:30:00|1980.3|1974.3|1980.3|1974.3|1980.5|1974.5|1980|1974|11
1661301300000|2022-08-24 00:35:00|1980|1974|1980.5|1974.5|1980.5|1974.5|1980|1974|7
1661301900000|2022-08-24 00:45:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1980|1974|2
1661302200000|2022-08-24 00:50:00|1980.3|1974.3|1980.8|1974.8|1981.3|1975.3|1980.3|1974.3|5
1661302500000|2022-08-24 00:55:00|1980.5|1974.5|1979.3|1973.3|1980.5|1974.5|1979.3|1973.3|11
1661302800000|2022-08-24 01:00:00|1979|1973|1978.4|1972.4|1981.1|1975.1|1978.3|1972.3|86
1661303100000|2022-08-24 01:05:00|1978.9|1972.9|1981|1975|1981|1975|1978.9|1972.9|51
1661303400000|2022-08-24 01:10:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1979.5|1973.5|42
1661303700000|2022-08-24 01:15:00|1980.5|1974.5|1981|1975|1981.3|1975.3|1980.3|1974.3|50
1661304000000|2022-08-24 01:20:00|1980.8|1974.8|1979.5|1973.5|1980.9|1974.9|1979|1973|62
1661304300000|2022-08-24 01:25:00|1979.3|1973.3|1978.3|1972.3|1979.5|1973.5|1978.3|1972.3|17
1661304600000|2022-08-24 01:30:00|1978|1972|1978|1972|1978.5|1972.5|1977.3|1971.3|46
1661304900000|2022-08-24 01:35:00|1977.8|1971.8|1976.5|1970.5|1978|1972|1976.5|1970.5|56
1661305200000|2022-08-24 01:40:00|1977.3|1971.3|1976.3|1970.3|1977.8|1971.8|1975.8|1969.8|56
1661305500000|2022-08-24 01:45:00|1976.5|1970.5|1974.3|1968.3|1978.1|1972.1|1974.3|1968.3|48
1661305800000|2022-08-24 01:50:00|1974|1968|1974.5|1968.5|1975.8|1969.8|1974|1968|16
1661306100000|2022-08-24 01:55:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.5|1968.5|17
1661306400000|2022-08-24 02:00:00|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1973.5|1967.5|23
1661306700000|2022-08-24 02:05:00|1974.3|1968.3|1973.8|1967.8|1974.5|1968.5|1973.5|1967.5|15
1661308200000|2022-08-24 02:30:00|1973.5|1967.5|1973.8|1967.8|1973.8|1967.8|1973.3|1967.3|5
1661308500000|2022-08-24 02:35:00|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1
1661309100000|2022-08-24 02:45:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|8
1661309400000|2022-08-24 02:50:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|11
1661310000000|2022-08-24 03:00:00|1973.5|1967.5|1973.3|1967.3|1973.8|1967.8|1973.3|1967.3|4
1661310300000|2022-08-24 03:05:00|1973.5|1967.5|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|7
1661310600000|2022-08-24 03:10:00|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|2
1661310900000|2022-08-24 03:15:00|1973.8|1967.8|1974.8|1968.8|1974.8|1968.8|1973|1967|12
1661311200000|2022-08-24 03:20:00|1974.5|1968.5|1974.8|1968.8|1975|1969|1974.3|1968.3|18
1661311500000|2022-08-24 03:25:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|27
1661311800000|2022-08-24 03:30:00|1974.5|1968.5|1975|1969|1975|1969|1974.5|1968.5|3
1661312400000|2022-08-24 03:40:00|1975.5|1969.5|1975.5|1969.5|1975.8|1969.8|1975.5|1969.5|3
1661313000000|2022-08-24 03:50:00|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975|1969|7
1661313300000|2022-08-24 03:55:00|1975.5|1969.5|1976|1970|1976.5|1970.5|1975.5|1969.5|15
1661313600000|2022-08-24 04:00:00|1975.8|1969.8|1975|1969|1975.8|1969.8|1974.8|1968.8|5
1661314500000|2022-08-24 04:15:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975.3|1969.3|2
1661314800000|2022-08-24 04:20:00|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1661315100000|2022-08-24 04:25:00|1974.3|1968.3|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|4
1661315400000|2022-08-24 04:30:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1661315700000|2022-08-24 04:35:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.3|1968.3|7
1661316000000|2022-08-24 04:40:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1661316300000|2022-08-24 04:45:00|1975.5|1969.5|1975|1969|1975.5|1969.5|1975|1969|3
1661316600000|2022-08-24 04:50:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975|1969|4
1661317200000|2022-08-24 05:00:00|1975.3|1969.3|1974.8|1968.8|1975.3|1969.3|1974.8|1968.8|3
1661317800000|2022-08-24 05:10:00|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1974.5|1968.5|5
1661318100000|2022-08-24 05:15:00|1974.8|1968.8|1975|1969|1975.3|1969.3|1974.8|1968.8|3
1661318400000|2022-08-24 05:20:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1661318700000|2022-08-24 05:25:00|1974.5|1968.5|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|6
1661319000000|2022-08-24 05:30:00|1974.5|1968.5|1972.5|1966.5|1974.5|1968.5|1972.1|1966.1|10
1661319300000|2022-08-24 05:35:00|1972.8|1966.8|1972.8|1966.8|1973.8|1967.8|1972.8|1966.8|20
1661319600000|2022-08-24 05:40:00|1972.5|1966.5|1971.3|1965.3|1972.5|1966.5|1970.3|1964.3|9
1661319900000|2022-08-24 05:45:00|1971|1965|1971|1965|1971.3|1965.3|1971|1965|3
1661320200000|2022-08-24 05:50:00|1970.8|1964.8|1969.5|1963.5|1970.8|1964.8|1969.3|1963.3|4
1661320500000|2022-08-24 05:55:00|1968.5|1962.5|1968|1962|1968.5|1962.5|1968|1962|3
1661320800000|2022-08-24 06:00:00|1967.8|1961.8|1966.8|1960.8|1967.8|1961.8|1966.8|1960.8|6
1661321100000|2022-08-24 06:05:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1661321400000|2022-08-24 06:10:00|1966.3|1960.3|1965.3|1959.3|1966.5|1960.5|1965.3|1959.3|5
1661321700000|2022-08-24 06:15:00|1964.5|1958.5|1958.5|1952.5|1964.5|1958.5|1957.4|1951.4|25
1661322000000|2022-08-24 06:20:00|1958.8|1952.8|1963.9|1957.9|1963.9|1957.9|1958.8|1952.8|32
1661322300000|2022-08-24 06:25:00|1963.8|1957.8|1966.5|1960.5|1968.1|1962.1|1963.6|1957.6|42
1661322600000|2022-08-24 06:30:00|1967|1961|1963|1957|1967.3|1961.3|1963|1957|16
1661322900000|2022-08-24 06:35:00|1963.3|1957.3|1962|1956|1964.5|1958.5|1961.3|1955.3|12
1661323200000|2022-08-24 06:40:00|1962.3|1956.3|1961.3|1955.3|1963.5|1957.5|1960.5|1954.5|15
1661323500000|2022-08-24 06:45:00|1961|1955|1961|1955|1961.3|1955.3|1959.8|1953.8|25
1661323800000|2022-08-24 06:50:00|1960.8|1954.8|1961.5|1955.5|1961.8|1955.8|1960.8|1954.8|34
1661324100000|2022-08-24 06:55:00|1961.8|1955.8|1962.1|1956.1|1962.1|1956.1|1960.9|1954.9|33
1661324400000|2022-08-24 07:00:00|1962.4|1956.4|1959.6|1953.6|1962.4|1956.4|1956.1|1950.1|51
1661324700000|2022-08-24 07:05:00|1959.4|1953.4|1956.9|1950.9|1959.4|1953.4|1954.6|1948.6|36
1661325000000|2022-08-24 07:10:00|1956.6|1950.6|1958.1|1952.1|1959.4|1953.4|1956.6|1950.6|25
1661325300000|2022-08-24 07:15:00|1957.9|1951.9|1955.1|1949.1|1957.9|1951.9|1954.9|1948.9|30
1661325600000|2022-08-24 07:20:00|1954.9|1948.9|1955.1|1949.1|1955.1|1949.1|1953.9|1947.9|18
1661325900000|2022-08-24 07:25:00|1954.9|1948.9|1956.4|1950.4|1957.1|1951.1|1954.4|1948.4|19
1661326200000|2022-08-24 07:30:00|1956.1|1950.1|1955.4|1949.4|1956.9|1950.9|1955.4|1949.4|23
1661326500000|2022-08-24 07:35:00|1955.1|1949.1|1959|1953|1961.5|1955.5|1954.1|1948.1|31
1661326800000|2022-08-24 07:40:00|1958.6|1952.6|1957.1|1951.1|1959.4|1953.4|1956.6|1950.6|26
1661327100000|2022-08-24 07:45:00|1956.9|1950.9|1957.6|1951.6|1958.4|1952.4|1956.4|1950.4|21
1661327400000|2022-08-24 07:50:00|1957.4|1951.4|1956.6|1950.6|1957.4|1951.4|1956.1|1950.1|12
1661327700000|2022-08-24 07:55:00|1956.4|1950.4|1960.4|1954.4|1960.9|1954.9|1956.4|1950.4|33
1661328000000|2022-08-24 08:00:00|1960.1|1954.1|1955.6|1949.6|1961.1|1955.1|1955.6|1949.6|58
1661328300000|2022-08-24 08:05:00|1955.4|1949.4|1954.9|1948.9|1956.1|1950.1|1954.1|1948.1|16
1661328600000|2022-08-24 08:10:00|1954.6|1948.6|1955.4|1949.4|1955.9|1949.9|1954.1|1948.1|15
1661328900000|2022-08-24 08:15:00|1955.1|1949.1|1955|1949|1955.3|1949.3|1950.6|1944.6|29
1661329200000|2022-08-24 08:20:00|1955.1|1949.1|1958.1|1952.1|1959.1|1953.1|1955.1|1949.1|35
1661329500000|2022-08-24 08:25:00|1958.4|1952.4|1955.9|1949.9|1958.4|1952.4|1955.9|1949.9|26
1661329800000|2022-08-24 08:30:00|1955.6|1949.6|1951.9|1945.9|1956.4|1950.4|1951.6|1945.6|37
1661330100000|2022-08-24 08:35:00|1951.6|1945.6|1951.9|1945.9|1953.1|1947.1|1951.4|1945.4|32
1661330400000|2022-08-24 08:40:00|1952.1|1946.1|1951.9|1945.9|1952.6|1946.6|1951.6|1945.6|11
1661330700000|2022-08-24 08:45:00|1951.6|1945.6|1953.6|1947.6|1954.4|1948.4|1951.6|1945.6|21
1661331000000|2022-08-24 08:50:00|1953.4|1947.4|1952.1|1946.1|1953.4|1947.4|1952.1|1946.1|16
1661331300000|2022-08-24 08:55:00|1951.9|1945.9|1951.6|1945.6|1952.1|1946.1|1951.4|1945.4|11
1661331600000|2022-08-24 09:00:00|1951.4|1945.4|1952.1|1946.1|1952.1|1946.1|1951.1|1945.1|12
1661331900000|2022-08-24 09:05:00|1951.9|1945.9|1955.3|1949.3|1955.6|1949.6|1951.6|1945.6|28
1661332200000|2022-08-24 09:10:00|1955.1|1949.1|1954.9|1948.9|1956.1|1950.1|1954.6|1948.6|20
1661332500000|2022-08-24 09:15:00|1955.1|1949.1|1956.9|1950.9|1957.6|1951.6|1955.1|1949.1|17
1661332800000|2022-08-24 09:20:00|1957.1|1951.1|1956.6|1950.6|1957.6|1951.6|1956.6|1950.6|32
1661333100000|2022-08-24 09:25:00|1956.4|1950.4|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|27
1661333400000|2022-08-24 09:30:00|1956.1|1950.1|1955.1|1949.1|1956.1|1950.1|1954.9|1948.9|8
1661333700000|2022-08-24 09:35:00|1954.9|1948.9|1955.4|1949.4|1956.4|1950.4|1954.9|1948.9|23
1661334000000|2022-08-24 09:40:00|1955.1|1949.1|1957.4|1951.4|1957.4|1951.4|1954.9|1948.9|13
1661334300000|2022-08-24 09:45:00|1957.1|1951.1|1956.9|1950.9|1957.6|1951.6|1956.9|1950.9|12
1661334600000|2022-08-24 09:50:00|1956.6|1950.6|1954.9|1948.9|1956.6|1950.6|1954.9|1948.9|8
1661334900000|2022-08-24 09:55:00|1954.6|1948.6|1954.4|1948.4|1954.9|1948.9|1953.4|1947.4|10
1661335200000|2022-08-24 10:00:00|1953.6|1947.6|1952.4|1946.4|1955.4|1949.4|1951.4|1945.4|46
1661335500000|2022-08-24 10:05:00|1952.1|1946.1|1952.1|1946.1|1952.6|1946.6|1951.1|1945.1|17
1661335800000|2022-08-24 10:10:00|1951.9|1945.9|1954.4|1948.4|1954.6|1948.6|1951.9|1945.9|18
1661336100000|2022-08-24 10:15:00|1954.1|1948.1|1954.6|1948.6|1954.9|1948.9|1953.6|1947.6|9
1661336400000|2022-08-24 10:20:00|1954.4|1948.4|1957.1|1951.1|1957.1|1951.1|1953.4|1947.4|30
1661336700000|2022-08-24 10:25:00|1956.9|1950.9|1952.6|1946.6|1956.9|1950.9|1952.4|1946.4|33
1661337000000|2022-08-24 10:30:00|1952.4|1946.4|1950.6|1944.6|1952.4|1946.4|1949.4|1943.4|29
1661337300000|2022-08-24 10:35:00|1951.1|1945.1|1951.1|1945.1|1951.6|1945.6|1950.9|1944.9|13
1661337600000|2022-08-24 10:40:00|1951.4|1945.4|1950.1|1944.1|1951.4|1945.4|1949.4|1943.4|30
1661337900000|2022-08-24 10:45:00|1950.4|1944.4|1949.6|1943.6|1950.4|1944.4|1949.4|1943.4|14
1661338200000|2022-08-24 10:50:00|1949.4|1943.4|1949.6|1943.6|1949.9|1943.9|1949.4|1943.4|8
1661338500000|2022-08-24 10:55:00|1949.4|1943.4|1952.1|1946.1|1952.4|1946.4|1949.1|1943.1|20
1661338800000|2022-08-24 11:00:00|1951.9|1945.9|1952.1|1946.1|1952.1|1946.1|1950.9|1944.9|12
1661339100000|2022-08-24 11:05:00|1952.4|1946.4|1950.4|1944.4|1952.4|1946.4|1949.4|1943.4|23
1661339400000|2022-08-24 11:10:00|1950.6|1944.6|1953.6|1947.6|1953.6|1947.6|1950.1|1944.1|23
1661339700000|2022-08-24 11:15:00|1953.9|1947.9|1956.9|1950.9|1958.1|1952.1|1953.6|1947.6|32
1661340000000|2022-08-24 11:20:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|8
1661340300000|2022-08-24 11:25:00|1956.1|1950.1|1955.6|1949.6|1957.9|1951.9|1953.9|1947.9|56
1661340600000|2022-08-24 11:30:00|1955.9|1949.9|1951.6|1945.6|1955.9|1949.9|1949.6|1943.6|47
1661340900000|2022-08-24 11:35:00|1951.9|1945.9|1953.1|1947.1|1953.4|1947.4|1950.9|1944.9|28
1661341200000|2022-08-24 11:40:00|1952.9|1946.9|1953.4|1947.4|1953.6|1947.6|1949.4|1943.4|42
1661341500000|2022-08-24 11:45:00|1953.6|1947.6|1960|1954|1960.5|1954.5|1953.6|1947.6|78
1661341800000|2022-08-24 11:50:00|1959.9|1953.9|1952.6|1946.6|1959.9|1953.9|1952.5|1946.5|77
1661342100000|2022-08-24 11:55:00|1952.8|1946.8|1954.9|1948.9|1955.5|1949.5|1952.5|1946.5|24
1661342400000|2022-08-24 12:00:00|1955.1|1949.1|1956.4|1950.4|1957.1|1951.1|1954.9|1948.9|56
1661342700000|2022-08-24 12:05:00|1956.1|1950.1|1955.9|1949.9|1956.6|1950.6|1954.1|1948.1|34
1661343000000|2022-08-24 12:10:00|1955.6|1949.6|1952.9|1946.9|1956.1|1950.1|1951.9|1945.9|41
1661343300000|2022-08-24 12:15:00|1953.6|1947.6|1952.9|1946.9|1955.4|1949.4|1952.1|1946.1|48
1661343600000|2022-08-24 12:20:00|1952.6|1946.6|1952.1|1946.1|1953.1|1947.1|1950.6|1944.6|27
1661343900000|2022-08-24 12:25:00|1951.9|1945.9|1951.1|1945.1|1952.4|1946.4|1949.1|1943.1|34
1661344200000|2022-08-24 12:30:00|1950.9|1944.9|1952.1|1946.1|1953|1947|1948.6|1942.6|33
1661344500000|2022-08-24 12:35:00|1951.9|1945.9|1948.8|1942.8|1951.9|1945.9|1947.4|1941.4|74
1661344800000|2022-08-24 12:40:00|1949|1943|1948.6|1942.6|1949.9|1943.9|1947.4|1941.4|51
1661345100000|2022-08-24 12:45:00|1948.4|1942.4|1952.1|1946.1|1952.1|1946.1|1946.9|1940.9|78
1661345400000|2022-08-24 12:50:00|1951.9|1945.9|1952.1|1946.1|1954.4|1948.4|1950.4|1944.4|55
1661345700000|2022-08-24 12:55:00|1952.4|1946.4|1951.9|1945.9|1952.6|1946.6|1948.6|1942.6|56
1661346000000|2022-08-24 13:00:00|1952.1|1946.1|1954.4|1948.4|1956.6|1950.6|1952.1|1946.1|92
1661346300000|2022-08-24 13:05:00|1954.6|1948.6|1954.4|1948.4|1956.9|1950.9|1951.1|1945.1|69
1661346600000|2022-08-24 13:10:00|1952.9|1946.9|1952.9|1946.9|1954.4|1948.4|1948.6|1942.6|93
1661346900000|2022-08-24 13:15:00|1952.6|1946.6|1956.9|1950.9|1957.4|1951.4|1951.6|1945.6|37
1661347200000|2022-08-24 13:20:00|1957.1|1951.1|1952.4|1946.4|1957.1|1951.1|1951.6|1945.6|48
1661347500000|2022-08-24 13:25:00|1952.9|1946.9|1949.9|1943.9|1954.1|1948.1|1949.1|1943.1|64
1661347800000|2022-08-24 13:30:00|1949.6|1943.6|1946.6|1940.6|1950.3|1944.3|1946.6|1940.6|101
1661348100000|2022-08-24 13:35:00|1946.4|1940.4|1955.6|1949.6|1956.1|1950.1|1946.4|1940.4|71
1661348400000|2022-08-24 13:40:00|1955.4|1949.4|1953.4|1947.4|1955.9|1949.9|1952.1|1946.1|39
1661348700000|2022-08-24 13:45:00|1953.1|1947.1|1950.6|1944.6|1953.1|1947.1|1949.6|1943.6|55
1661349000000|2022-08-24 13:50:00|1950.4|1944.4|1952.6|1946.6|1953.9|1947.9|1950.1|1944.1|38
1661349300000|2022-08-24 13:55:00|1952.9|1946.9|1952.6|1946.6|1953.4|1947.4|1950.1|1944.1|57
1661349600000|2022-08-24 14:00:00|1952.9|1946.9|1956.6|1950.6|1958.1|1952.1|1952.6|1946.6|65
1661349900000|2022-08-24 14:05:00|1957.4|1951.4|1960.5|1954.5|1963.4|1957.4|1955.6|1949.6|79
1661350200000|2022-08-24 14:10:00|1961.1|1955.1|1973.1|1967.1|1973.9|1967.9|1961.1|1955.1|114
1661350500000|2022-08-24 14:15:00|1973.4|1967.4|1977.9|1971.9|1979.1|1973.1|1972.6|1966.6|98
1661350800000|2022-08-24 14:20:00|1978.1|1972.1|1988.6|1982.6|1990.1|1984.1|1978.1|1972.1|115
1661351100000|2022-08-24 14:25:00|1988.4|1982.4|1994.1|1988.1|1994.6|1988.6|1983.9|1977.9|97
1661351400000|2022-08-24 14:30:00|1994.4|1988.4|1985.6|1979.6|1994.4|1988.4|1983.9|1977.9|126
1661351700000|2022-08-24 14:35:00|1985.4|1979.4|1981.6|1975.6|1986.6|1980.6|1981.6|1975.6|76
1661352000000|2022-08-24 14:40:00|1981.1|1975.1|1980.4|1974.4|1984.1|1978.1|1976.9|1970.9|85
1661352300000|2022-08-24 14:45:00|1980.1|1974.1|1984.4|1978.4|1984.9|1978.9|1976.6|1970.6|62
1661352600000|2022-08-24 14:50:00|1984.6|1978.6|1986.1|1980.1|1986.6|1980.6|1983.6|1977.6|45
1661352900000|2022-08-24 14:55:00|1987.1|1981.1|1984.4|1978.4|1987.1|1981.1|1984.1|1978.1|52
1661353200000|2022-08-24 15:00:00|1984.1|1978.1|1973.4|1967.4|1984.1|1978.1|1972.6|1966.6|91
1661353500000|2022-08-24 15:05:00|1973.6|1967.6|1978.4|1972.4|1980.1|1974.1|1973.6|1967.6|64
1661353800000|2022-08-24 15:10:00|1978.1|1972.1|1979.4|1973.4|1979.4|1973.4|1974.4|1968.4|51
1661354100000|2022-08-24 15:15:00|1979.1|1973.1|1972.5|1966.5|1981.4|1975.4|1971.6|1965.6|216
1661354400000|2022-08-24 15:20:00|1972.6|1966.6|1972.6|1966.6|1974.8|1968.8|1969.9|1963.9|90
1661354700000|2022-08-24 15:25:00|1972.9|1966.9|1976.6|1970.6|1976.9|1970.9|1971.6|1965.6|39
1661355000000|2022-08-24 15:30:00|1976.4|1970.4|1975.1|1969.1|1977.1|1971.1|1974.4|1968.4|56
1661355300000|2022-08-24 15:35:00|1974.9|1968.9|1971.9|1965.9|1974.9|1968.9|1971.6|1965.6|56
1661355600000|2022-08-24 15:40:00|1971.6|1965.6|1971.1|1965.1|1972.1|1966.1|1970.9|1964.9|26
1661355900000|2022-08-24 15:45:00|1970.9|1964.9|1972.6|1966.6|1972.9|1966.9|1970.1|1964.1|20
1661356200000|2022-08-24 15:50:00|1972.9|1966.9|1972.9|1966.9|1973.4|1967.4|1971.9|1965.9|21
1661356500000|2022-08-24 15:55:00|1973.1|1967.1|1972.6|1966.6|1973.6|1967.6|1971.4|1965.4|31
1661356800000|2022-08-24 16:00:00|1972.1|1966.1|1973.1|1967.1|1973.6|1967.6|1971.9|1965.9|39
1661357100000|2022-08-24 16:05:00|1973.4|1967.4|1973.9|1967.9|1974.1|1968.1|1973.1|1967.1|15
1661357400000|2022-08-24 16:10:00|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1972.9|1966.9|16
1661357700000|2022-08-24 16:15:00|1973.6|1967.6|1971.4|1965.4|1973.6|1967.6|1971.4|1965.4|18
1661358000000|2022-08-24 16:20:00|1971.6|1965.6|1971.6|1965.6|1971.9|1965.9|1971.4|1965.4|17
1661358300000|2022-08-24 16:25:00|1971.9|1965.9|1971.4|1965.4|1971.9|1965.9|1971.4|1965.4|15
1661358600000|2022-08-24 16:30:00|1971.1|1965.1|1971.1|1965.1|1971.4|1965.4|1971.1|1965.1|11
1661358900000|2022-08-24 16:35:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1970.9|1964.9|8
1661359200000|2022-08-24 16:40:00|1970.9|1964.9|1972.4|1966.4|1972.9|1966.9|1970.6|1964.6|17
1661359500000|2022-08-24 16:45:00|1972.1|1966.1|1973.6|1967.6|1973.6|1967.6|1972.1|1966.1|4
1661359800000|2022-08-24 16:50:00|1973.9|1967.9|1972.4|1966.4|1974.1|1968.1|1972.1|1966.1|15
1661360100000|2022-08-24 16:55:00|1972.3|1966.3|1971|1965|1973.8|1967.8|1970.3|1964.3|61
1661360400000|2022-08-24 17:00:00|1971.3|1965.3|1971.3|1965.3|1972.1|1966.1|1971.3|1965.3|19
1661360700000|2022-08-24 17:05:00|1971.5|1965.5|1973.9|1967.9|1975.5|1969.5|1971.3|1965.3|36
1661361000000|2022-08-24 17:10:00|1973.6|1967.6|1975.4|1969.4|1975.4|1969.4|1973.1|1967.1|34
1661361300000|2022-08-24 17:15:00|1974.6|1968.6|1973.3|1967.3|1975.4|1969.4|1973.3|1967.3|8
1661361600000|2022-08-24 17:20:00|1973.4|1967.4|1975.1|1969.1|1975.1|1969.1|1973|1967|31
1661361900000|2022-08-24 17:25:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|2
1661362200000|2022-08-24 17:30:00|1974.9|1968.9|1973.8|1967.8|1974.9|1968.9|1973.8|1967.8|29
1661362500000|2022-08-24 17:35:00|1973.9|1967.9|1972.6|1966.6|1974.4|1968.4|1972.6|1966.6|10
1661362800000|2022-08-24 17:40:00|1972.8|1966.8|1969.5|1963.5|1973|1967|1969.5|1963.5|12
1661363100000|2022-08-24 17:45:00|1969.8|1963.8|1968.6|1962.6|1969.8|1963.8|1968.6|1962.6|8
1661363400000|2022-08-24 17:50:00|1968.8|1962.8|1970.3|1964.3|1970.3|1964.3|1968.8|1962.8|6
1661363700000|2022-08-24 17:55:00|1970.5|1964.5|1976.8|1958|1977|1964.5|1970.5|1958|3
1661385600000|2022-08-25 00:00:00|1970.6|1964.6|1974.5|1968.5|1974.6|1968.6|1970.6|1964.6|10
1661385900000|2022-08-25 00:05:00|1974.4|1968.4|1974.8|1968.8|1974.8|1968.8|1974.4|1968.4|11
1661386200000|2022-08-25 00:10:00|1975|1969|1974.8|1968.8|1975|1969|1974.8|1968.8|6
1661386500000|2022-08-25 00:15:00|1974.5|1968.5|1975.3|1969.3|1975.3|1969.3|1974.5|1968.5|5
1661386800000|2022-08-25 00:20:00|1976|1970|1975.5|1969.5|1976|1970|1975|1969|6
1661387100000|2022-08-25 00:25:00|1975.8|1969.8|1974|1968|1975.8|1969.8|1973.4|1967.4|7
1661387700000|2022-08-25 00:35:00|1974.3|1968.3|1974.8|1968.8|1975.3|1969.3|1974.3|1968.3|15
1661388000000|2022-08-25 00:40:00|1975|1969|1975|1969|1975.3|1969.3|1974.8|1968.8|11
1661388300000|2022-08-25 00:45:00|1975.3|1969.3|1975.5|1969.5|1975.8|1969.8|1975|1969|10
1661388600000|2022-08-25 00:50:00|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1661389200000|2022-08-25 01:00:00|1974.3|1968.3|1977.3|1971.3|1977.4|1971.4|1973.5|1967.5|112
1661389500000|2022-08-25 01:05:00|1977|1971|1977.8|1971.8|1978.3|1972.3|1977|1971|69
1661389800000|2022-08-25 01:10:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|21
1661390100000|2022-08-25 01:15:00|1978.8|1972.8|1981.8|1975.8|1981.8|1975.8|1978.8|1972.8|45
1661390400000|2022-08-25 01:20:00|1981.5|1975.5|1979.3|1973.3|1983.3|1977.3|1979|1973|70
1661390700000|2022-08-25 01:25:00|1979.5|1973.5|1979.8|1973.8|1980|1974|1979.5|1973.5|38
1661391000000|2022-08-25 01:30:00|1980|1974|1977.3|1971.3|1980.3|1974.3|1977|1971|43
1661391300000|2022-08-25 01:35:00|1977.5|1971.5|1979.5|1973.5|1979.8|1973.8|1977.3|1971.3|26
1661391600000|2022-08-25 01:40:00|1979.8|1973.8|1985|1979|1985.5|1979.5|1979.8|1973.8|49
1661391900000|2022-08-25 01:45:00|1985.3|1979.3|1984.5|1978.5|1987.3|1981.3|1984.1|1978.1|36
1661392200000|2022-08-25 01:50:00|1984.8|1978.8|1985.5|1979.5|1986.3|1980.3|1984.8|1978.8|17
1661392500000|2022-08-25 01:55:00|1985.8|1979.8|1986.3|1980.3|1986.3|1980.3|1985.8|1979.8|11
1661392800000|2022-08-25 02:00:00|1986.5|1980.5|1985|1979|1987.5|1981.5|1985|1979|22
1661393100000|2022-08-25 02:05:00|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1984.8|1978.8|13
1661393400000|2022-08-25 02:10:00|1985.8|1979.8|1984|1978|1986.3|1980.3|1983.3|1977.3|32
1661393700000|2022-08-25 02:15:00|1984.3|1978.3|1986|1980|1986|1980|1984|1978|8
1661394000000|2022-08-25 02:20:00|1986.3|1980.3|1989.5|1983.5|1989.8|1983.8|1986.3|1980.3|16
1661394300000|2022-08-25 02:25:00|1989.3|1983.3|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|4
1661394600000|2022-08-25 02:30:00|1989|1983|1987.5|1981.5|1989|1983|1986.3|1980.3|15
1661394900000|2022-08-25 02:35:00|1987.8|1981.8|1988.3|1982.3|1988.5|1982.5|1987.5|1981.5|8
1661395200000|2022-08-25 02:40:00|1988.5|1982.5|1985.8|1979.8|1988.8|1982.8|1985.8|1979.8|16
1661395500000|2022-08-25 02:45:00|1986|1980|1985.5|1979.5|1987.8|1981.8|1985|1979|55
1661395800000|2022-08-25 02:50:00|1985.8|1979.8|1985.3|1979.3|1986.3|1980.3|1983.8|1977.8|27
1661396100000|2022-08-25 02:55:00|1985.5|1979.5|1987.3|1981.3|1987.8|1981.8|1985.5|1979.5|13
1661396400000|2022-08-25 03:00:00|1987.5|1981.5|1987.5|1981.5|1988.3|1982.3|1987.3|1981.3|23
1661396700000|2022-08-25 03:05:00|1987.3|1981.3|1990|1984|1990.3|1984.3|1987.3|1981.3|80
1661397000000|2022-08-25 03:10:00|1990.5|1984.5|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|15
1661397300000|2022-08-25 03:15:00|1991.3|1985.3|1989|1983|1991.3|1985.3|1987.8|1981.8|28
1661397600000|2022-08-25 03:20:00|1988.3|1982.3|1987.8|1981.8|1989.5|1983.5|1987.8|1981.8|12
1661397900000|2022-08-25 03:25:00|1988.3|1982.3|1989.3|1983.3|1989.8|1983.8|1988.3|1982.3|20
1661398200000|2022-08-25 03:30:00|1989.5|1983.5|1988.3|1982.3|1990.3|1984.3|1988.3|1982.3|35
1661398500000|2022-08-25 03:35:00|1988.5|1982.5|1987.5|1981.5|1988.5|1982.5|1987.5|1981.5|5
1661398800000|2022-08-25 03:40:00|1988|1982|1987.8|1981.8|1988|1982|1987.8|1981.8|2
1661399100000|2022-08-25 03:45:00|1988|1982|1988|1982|1988.3|1982.3|1988|1982|3
1661399400000|2022-08-25 03:50:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|4
1661399700000|2022-08-25 03:55:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|3
1661400000000|2022-08-25 04:00:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1988|1982|2
1661400300000|2022-08-25 04:05:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988|1982|3
1661400600000|2022-08-25 04:10:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1661400900000|2022-08-25 04:15:00|1988.8|1982.8|1987.8|1981.8|1988.8|1982.8|1987.5|1981.5|6
1661401200000|2022-08-25 04:20:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|5
1661401500000|2022-08-25 04:25:00|1988.5|1982.5|1988|1982|1988.5|1982.5|1987.8|1981.8|4
1661401800000|2022-08-25 04:30:00|1988.5|1982.5|1987.8|1981.8|1988.5|1982.5|1987.8|1981.8|3
1661402100000|2022-08-25 04:35:00|1988|1982|1987.8|1981.8|1988|1982|1987.5|1981.5|10
1661402400000|2022-08-25 04:40:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|3
1661402700000|2022-08-25 04:45:00|1988.3|1982.3|1988.3|1982.3|1988.8|1982.8|1988|1982|7
1661403000000|2022-08-25 04:50:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|2
1661403300000|2022-08-25 04:55:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988.3|1982.3|2
1661403600000|2022-08-25 05:00:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|4
1661403900000|2022-08-25 05:05:00|1988.8|1982.8|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|5
1661404200000|2022-08-25 05:10:00|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1661404500000|2022-08-25 05:15:00|1989.3|1983.3|1992.5|1986.5|1992.5|1986.5|1989.3|1983.3|12
1661404800000|2022-08-25 05:20:00|1992.8|1986.8|1993.5|1987.5|1993.8|1987.8|1992.5|1986.5|29
1661405100000|2022-08-25 05:25:00|1993.8|1987.8|1995.8|1989.8|1995.8|1989.8|1993.8|1987.8|13
1661405400000|2022-08-25 05:30:00|1995.5|1989.5|1997.3|1991.3|1997.3|1991.3|1994|1988|60
1661405700000|2022-08-25 05:35:00|1997|1991|1997.3|1991.3|1998.3|1992.3|1996|1990|23
1661406000000|2022-08-25 05:40:00|1997.5|1991.5|1997.5|1991.5|1998.3|1992.3|1996.8|1990.8|20
1661406300000|2022-08-25 05:45:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1661406600000|2022-08-25 05:50:00|1997.3|1991.3|1997.3|1991.3|1997.5|1991.5|1995.8|1989.8|28
1661406900000|2022-08-25 05:55:00|1997.5|1991.5|1995|1989|1997.5|1991.5|1994.5|1988.5|14
1661407200000|2022-08-25 06:00:00|1995.3|1989.3|1996|1990|1996.5|1990.5|1995|1989|27
1661407500000|2022-08-25 06:05:00|1996.3|1990.3|1994.5|1988.5|1996.5|1990.5|1993.8|1987.8|14
1661407800000|2022-08-25 06:10:00|1994.8|1988.8|1994.3|1988.3|1994.8|1988.8|1991.8|1985.8|13
1661408100000|2022-08-25 06:15:00|1994.5|1988.5|1996|1990|1996.3|1990.3|1994.3|1988.3|12
1661408400000|2022-08-25 06:20:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995|1989|10
1661408700000|2022-08-25 06:25:00|1996.5|1990.5|1990.3|1984.3|1996.5|1990.5|1989.8|1983.8|81
1661409000000|2022-08-25 06:30:00|1990.5|1984.5|1991.8|1985.8|1991.8|1985.8|1990|1984|17
1661409300000|2022-08-25 06:35:00|1990.5|1984.5|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|20
1661409900000|2022-08-25 06:45:00|1991.5|1985.5|1990.3|1984.3|1991.5|1985.5|1990|1984|6
1661410200000|2022-08-25 06:50:00|1990|1984|1990.3|1984.3|1991|1985|1989.5|1983.5|25
1661410500000|2022-08-25 06:55:00|1990.1|1984.1|1992.1|1986.1|1993.1|1987.1|1989.9|1983.9|26
1661410800000|2022-08-25 07:00:00|1992.4|1986.4|1991.4|1985.4|1997.3|1991.3|1989.6|1983.6|54
1661411100000|2022-08-25 07:05:00|1991.9|1985.9|1989|1983|1993|1987|1987.1|1981.1|36
1661411400000|2022-08-25 07:10:00|1988.9|1982.9|1991.6|1985.6|1992.6|1986.6|1988.9|1982.9|36
1661411700000|2022-08-25 07:15:00|1991.9|1985.9|1995.6|1989.6|1995.6|1989.6|1991.9|1985.9|27
1661412000000|2022-08-25 07:20:00|1995.9|1989.9|1994.9|1988.9|2000.6|1994.6|1994.9|1988.9|44
1661412300000|2022-08-25 07:25:00|1994.6|1988.6|1995.1|1989.1|1995.4|1989.4|1991.9|1985.9|42
1661412600000|2022-08-25 07:30:00|1995.4|1989.4|1994.6|1988.6|1996.4|1990.4|1992.6|1986.6|31
1661412900000|2022-08-25 07:35:00|1994.9|1988.9|1994.6|1988.6|1996.1|1990.1|1994.4|1988.4|13
1661413200000|2022-08-25 07:40:00|1994.4|1988.4|1995.4|1989.4|1995.6|1989.6|1993.4|1987.4|12
1661413500000|2022-08-25 07:45:00|1995.6|1989.6|1996.1|1990.1|1996.9|1990.9|1995.6|1989.6|16
1661413800000|2022-08-25 07:50:00|1995.9|1989.9|1997.1|1991.1|1997.4|1991.4|1995.9|1989.9|11
1661414100000|2022-08-25 07:55:00|1996.9|1990.9|1990.6|1984.6|1996.9|1990.9|1990.6|1984.6|31
1661414400000|2022-08-25 08:00:00|1990.1|1984.1|1990.9|1984.9|1991.4|1985.4|1987.6|1981.6|57
1661414700000|2022-08-25 08:05:00|1990.4|1984.4|1992.9|1986.9|1994.6|1988.6|1990.4|1984.4|25
1661415000000|2022-08-25 08:10:00|1992.6|1986.6|1996.1|1990.1|1996.1|1990.1|1992.6|1986.6|24
1661415300000|2022-08-25 08:15:00|1996.4|1990.4|1998.4|1992.4|1998.4|1992.4|1995.6|1989.6|22
1661415600000|2022-08-25 08:20:00|1998.6|1992.6|2001.4|1995.4|2002.9|1996.9|1998.6|1992.6|51
1661415900000|2022-08-25 08:25:00|2002.4|1996.4|2005.1|1999.1|2008.9|2002.9|2002.4|1996.4|56
1661416200000|2022-08-25 08:30:00|2004.9|1998.9|2004.1|1998.1|2006.6|2000.6|2002.9|1996.9|40
1661416500000|2022-08-25 08:35:00|2003.9|1997.9|2004.6|1998.6|2004.6|1998.6|1997.6|1991.6|52
1661416800000|2022-08-25 08:40:00|2005.6|1999.6|2001.4|1995.4|2005.6|1999.6|2001.1|1995.1|21
1661417100000|2022-08-25 08:45:00|2001.1|1995.1|1998.4|1992.4|2001.1|1995.1|1996.9|1990.9|25
1661417400000|2022-08-25 08:50:00|1999.1|1993.1|2000.9|1994.9|2001.4|1995.4|1998.4|1992.4|28
1661417700000|2022-08-25 08:55:00|2001.1|1995.1|1999.9|1993.9|2001.6|1995.6|1999.4|1993.4|13
1661418000000|2022-08-25 09:00:00|2000.1|1994.1|2000.1|1994.1|2001.6|1995.6|1999.6|1993.6|32
1661418300000|2022-08-25 09:05:00|1999.9|1993.9|2000.1|1994.1|2001.6|1995.6|1999.4|1993.4|21
1661418600000|2022-08-25 09:10:00|2000.4|1994.4|2002.6|1996.6|2003.9|1997.9|1999.6|1993.6|31
1661418900000|2022-08-25 09:15:00|2002.9|1996.9|2001.1|1995.1|2004.4|1998.4|1999.9|1993.9|29
1661419200000|2022-08-25 09:20:00|2001.4|1995.4|2001.9|1995.9|2001.9|1995.9|2000.4|1994.4|17
1661419500000|2022-08-25 09:25:00|2001.6|1995.6|1998.9|1992.9|2001.9|1995.9|1998.6|1992.6|15
1661419800000|2022-08-25 09:30:00|1998.1|1992.1|1993.9|1987.9|1998.1|1992.1|1993.6|1987.6|23
1661420100000|2022-08-25 09:35:00|1995.4|1989.4|1995.9|1989.9|1995.9|1989.9|1993.9|1987.9|21
1661420400000|2022-08-25 09:40:00|1996.1|1990.1|1996.9|1990.9|1996.9|1990.9|1995.6|1989.6|13
1661420700000|2022-08-25 09:45:00|1996.6|1990.6|1997.6|1991.6|1998.4|1992.4|1996.6|1990.6|15
1661421000000|2022-08-25 09:50:00|1997.4|1991.4|1997.1|1991.1|1997.4|1991.4|1996.1|1990.1|11
1661421300000|2022-08-25 09:55:00|1997.4|1991.4|1995.6|1989.6|1997.4|1991.4|1994.9|1988.9|9
1661421600000|2022-08-25 10:00:00|1995.9|1989.9|1996.6|1990.6|1997.1|1991.1|1995.9|1989.9|9
1661421900000|2022-08-25 10:05:00|1996.9|1990.9|1991.4|1985.4|1997.1|1991.1|1990.9|1984.9|34
1661422200000|2022-08-25 10:10:00|1990.9|1984.9|1989.6|1983.6|1990.9|1984.9|1989.1|1983.1|12
1661422500000|2022-08-25 10:15:00|1989.9|1983.9|1989.6|1983.6|1989.9|1983.9|1989.1|1983.1|6
1661422800000|2022-08-25 10:20:00|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1661423100000|2022-08-25 10:25:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|6
1661423400000|2022-08-25 10:30:00|1989.6|1983.6|1986.6|1980.6|1989.6|1983.6|1986.6|1980.6|19
1661423700000|2022-08-25 10:35:00|1986.4|1980.4|1985.4|1979.4|1986.4|1980.4|1985.4|1979.4|5
1661424000000|2022-08-25 10:40:00|1986.1|1980.1|1985.6|1979.6|1986.6|1980.6|1985.1|1979.1|10
1661424300000|2022-08-25 10:45:00|1986.4|1980.4|1985.9|1979.9|1986.4|1980.4|1985.6|1979.6|9
1661424600000|2022-08-25 10:50:00|1986.1|1980.1|1985.6|1979.6|1986.1|1980.1|1985.4|1979.4|13
1661424900000|2022-08-25 10:55:00|1985.9|1979.9|1986.4|1980.4|1986.4|1980.4|1984.4|1978.4|17
1661425200000|2022-08-25 11:00:00|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1984.9|1978.9|14
1661425500000|2022-08-25 11:05:00|1986.4|1980.4|1989.6|1983.6|1989.6|1983.6|1986.4|1980.4|35
1661425800000|2022-08-25 11:10:00|1989.9|1983.9|1993.4|1987.4|1993.6|1987.6|1988.6|1982.6|29
1661426100000|2022-08-25 11:15:00|1993.6|1987.6|1993.9|1987.9|1995.4|1989.4|1993.4|1987.4|17
1661426400000|2022-08-25 11:20:00|1994.1|1988.1|1995.4|1989.4|1995.4|1989.4|1994.1|1988.1|5
1661426700000|2022-08-25 11:25:00|1995.6|1989.6|1992.4|1986.4|1995.6|1989.6|1992.1|1986.1|25
1661427000000|2022-08-25 11:30:00|1992.1|1986.1|1989.1|1983.1|1992.1|1986.1|1988.6|1982.6|46
1661427300000|2022-08-25 11:35:00|1988.9|1982.9|1993.5|1987.5|1993.5|1987.5|1988.9|1982.9|24
1661427600000|2022-08-25 11:40:00|1993.3|1987.3|1994.4|1988.4|1994.4|1988.4|1990.5|1984.5|21
1661427900000|2022-08-25 11:45:00|1994.6|1988.6|1998.9|1992.9|1998.9|1992.9|1994.6|1988.6|26
1661428200000|2022-08-25 11:50:00|1999.1|1993.1|2002.1|1996.1|2002.4|1996.4|1998.4|1992.4|43
1661428500000|2022-08-25 11:55:00|2003.1|1997.1|2003.4|1997.4|2005.1|1999.1|2003.1|1997.1|16
1661428800000|2022-08-25 12:00:00|2003.6|1997.6|2005.9|1999.9|2008.6|2002.6|2003.6|1997.6|35
1661429100000|2022-08-25 12:05:00|2005.6|1999.6|2006.4|2000.4|2008.4|2002.4|2005.4|1999.4|27
1661429400000|2022-08-25 12:10:00|2006.6|2000.6|2000.5|1994.5|2007.1|2001.1|1998.6|1992.6|60
1661429700000|2022-08-25 12:15:00|2000.3|1994.3|1999.4|1993.4|2002.8|1996.8|1999.1|1993.1|24
1661430000000|2022-08-25 12:20:00|1999.1|1993.1|2003.9|1997.9|2004.1|1998.1|1999.1|1993.1|33
1661430300000|2022-08-25 12:25:00|2003.6|1997.6|2004.1|1998.1|2004.4|1998.4|2002.9|1996.9|26
1661430600000|2022-08-25 12:30:00|2003.9|1997.9|2002.1|1996.1|2003.9|1997.9|2000.6|1994.6|81
1661430900000|2022-08-25 12:35:00|2002.4|1996.4|2001.6|1995.6|2003.6|1997.6|2001.1|1995.1|35
1661431200000|2022-08-25 12:40:00|2001.4|1995.4|1999.6|1993.6|2001.4|1995.4|1998.1|1992.1|21
1661431500000|2022-08-25 12:45:00|2000.1|1994.1|1998.9|1992.9|2000.6|1994.6|1998.4|1992.4|21
1661431800000|2022-08-25 12:50:00|1998.6|1992.6|1998.6|1992.6|1999.6|1993.6|1998.4|1992.4|13
1661432100000|2022-08-25 12:55:00|1999.6|1993.6|2001.1|1995.1|2001.6|1995.6|1998.9|1992.9|35
1661432400000|2022-08-25 13:00:00|2001.4|1995.4|2001.1|1995.1|2004.4|1998.4|2000.4|1994.4|125
1661432700000|2022-08-25 13:05:00|2000.9|1994.9|1998.1|1992.1|2002.1|1996.1|1996.3|1990.3|84
1661433000000|2022-08-25 13:10:00|1997.8|1991.8|1992.4|1986.4|1997.8|1991.8|1990.9|1984.9|65
1661433300000|2022-08-25 13:15:00|1992.1|1986.1|1993.4|1987.4|1994.6|1988.6|1992.1|1986.1|43
1661433600000|2022-08-25 13:20:00|1993.1|1987.1|1995.9|1989.9|1996.1|1990.1|1991.9|1985.9|50
1661433900000|2022-08-25 13:25:00|1995.6|1989.6|1993.1|1987.1|1995.6|1989.6|1992.4|1986.4|27
1661434200000|2022-08-25 13:30:00|1992.9|1986.9|1993.6|1987.6|1993.8|1987.8|1990.1|1984.1|47
1661434500000|2022-08-25 13:35:00|1993.8|1987.8|1997.4|1991.4|1997.6|1991.6|1993.6|1987.6|59
1661434800000|2022-08-25 13:40:00|1996.9|1990.9|1996.4|1990.4|1997.4|1991.4|1994.9|1988.9|34
1661435100000|2022-08-25 13:45:00|1996.6|1990.6|1995.6|1989.6|1997.6|1991.6|1995.4|1989.4|23
1661435400000|2022-08-25 13:50:00|1995.9|1989.9|1995.4|1989.4|1995.9|1989.9|1993.9|1987.9|19
1661435700000|2022-08-25 13:55:00|1995.6|1989.6|1993.4|1987.4|1995.6|1989.6|1993.4|1987.4|21
1661436000000|2022-08-25 14:00:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1992.4|1986.4|31
1661436300000|2022-08-25 14:05:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.4|1985.4|19
1661436600000|2022-08-25 14:10:00|1991.6|1985.6|1992.9|1986.9|1993.1|1987.1|1989.4|1983.4|42
1661436900000|2022-08-25 14:15:00|1993.1|1987.1|1992.9|1986.9|1995.4|1989.4|1992.6|1986.6|41
1661437200000|2022-08-25 14:20:00|1993.1|1987.1|1999.6|1993.6|1999.9|1993.9|1992.9|1986.9|38
1661437500000|2022-08-25 14:25:00|1999.9|1993.9|1999.1|1993.1|2000.1|1994.1|1998.6|1992.6|11
1661437800000|2022-08-25 14:30:00|1998.9|1992.9|2000.6|1994.6|2001.9|1995.9|1998.4|1992.4|19
1661438100000|2022-08-25 14:35:00|2000.4|1994.4|1997.9|1991.9|2000.4|1994.4|1997.4|1991.4|21
1661438400000|2022-08-25 14:40:00|1997.6|1991.6|1995.6|1989.6|1998.9|1992.9|1995.4|1989.4|31
1661438700000|2022-08-25 14:45:00|1995.4|1989.4|1996.6|1990.6|1996.9|1990.9|1995.1|1989.1|20
1661439000000|2022-08-25 14:50:00|1996.9|1990.9|1989.1|1983.1|1999.9|1993.9|1989.1|1983.1|78
1661439300000|2022-08-25 14:55:00|1989.4|1983.4|1986.9|1980.9|1989.4|1983.4|1984.9|1978.9|41
1661439600000|2022-08-25 15:00:00|1987.1|1981.1|1982.4|1976.4|1987.1|1981.1|1981.9|1975.9|51
1661439900000|2022-08-25 15:05:00|1982.9|1976.9|1982.4|1976.4|1983.6|1977.6|1981.4|1975.4|27
1661440200000|2022-08-25 15:10:00|1982.6|1976.6|1984.9|1978.9|1984.9|1978.9|1982.1|1976.1|38
1661440500000|2022-08-25 15:15:00|1984.6|1978.6|1979.6|1973.6|1984.6|1978.6|1975.5|1969.5|245
1661440800000|2022-08-25 15:20:00|1979.8|1973.8|1976.1|1970.1|1979.8|1973.8|1975.4|1969.4|30
1661441100000|2022-08-25 15:25:00|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1974.6|1968.6|14
1661441400000|2022-08-25 15:30:00|1975.9|1969.9|1974.6|1968.6|1975.9|1969.9|1974.4|1968.4|41
1661441700000|2022-08-25 15:35:00|1974.4|1968.4|1973.4|1967.4|1974.6|1968.6|1971.9|1965.9|52
1661442000000|2022-08-25 15:40:00|1973.1|1967.1|1973.1|1967.1|1976.9|1970.9|1972.6|1966.6|42
1661442300000|2022-08-25 15:45:00|1972.9|1966.9|1978.6|1972.6|1978.6|1972.6|1972.4|1966.4|32
1661442600000|2022-08-25 15:50:00|1978.4|1972.4|1976.6|1970.6|1978.4|1972.4|1974.4|1968.4|55
1661442900000|2022-08-25 15:55:00|1976.4|1970.4|1977.6|1971.6|1978.4|1972.4|1975.1|1969.1|45
1661443200000|2022-08-25 16:00:00|1977.1|1971.1|1977.6|1971.6|1977.9|1971.9|1976.9|1970.9|47
1661443500000|2022-08-25 16:05:00|1977.4|1971.4|1976.9|1970.9|1977.4|1971.4|1976.6|1970.6|3
1661443800000|2022-08-25 16:10:00|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1976.9|1970.9|5
1661444100000|2022-08-25 16:15:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|6
1661444400000|2022-08-25 16:20:00|1977.1|1971.1|1976.6|1970.6|1977.1|1971.1|1976.4|1970.4|9
1661444700000|2022-08-25 16:25:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1661445000000|2022-08-25 16:30:00|1976.9|1970.9|1976|1970|1983.9|1977.9|1975.8|1969.8|22
1661445300000|2022-08-25 16:35:00|1976.3|1970.3|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|10
1661445600000|2022-08-25 16:40:00|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.1|1970.1|22
1661445900000|2022-08-25 16:45:00|1976.6|1970.6|1977.6|1971.6|1978.1|1972.1|1976.1|1970.1|13
1661446200000|2022-08-25 16:50:00|1977.4|1971.4|1975.4|1969.4|1977.6|1971.6|1974.9|1968.9|18
1661446500000|2022-08-25 16:55:00|1976.1|1970.1|1971.1|1965.1|1976.8|1970.8|1970.8|1964.8|75
1661446800000|2022-08-25 17:00:00|1970.6|1964.6|1972.3|1966.3|1973|1967|1969.8|1963.8|51
1661447100000|2022-08-25 17:05:00|1972.4|1966.4|1976.5|1970.5|1977.5|1971.5|1972.4|1966.4|22
1661447400000|2022-08-25 17:10:00|1976.3|1970.3|1975.9|1969.9|1976.8|1970.8|1975.5|1969.5|15
1661447700000|2022-08-25 17:15:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1661448000000|2022-08-25 17:20:00|1975.8|1969.8|1975.9|1969.9|1976.5|1970.5|1975.5|1969.5|28
1661448300000|2022-08-25 17:25:00|1975.8|1969.8|1975.5|1969.5|1975.8|1969.8|1975.5|1969.5|2
1661448900000|2022-08-25 17:35:00|1975.8|1969.8|1976|1970|1976|1970|1975.8|1969.8|4
1661449200000|2022-08-25 17:40:00|1976.1|1970.1|1976.4|1970.4|1976.6|1970.6|1976.1|1970.1|13
1661449500000|2022-08-25 17:45:00|1976.6|1970.6|1976|1970|1977|1971|1976|1970|7
1661449800000|2022-08-25 17:50:00|1976.1|1970.1|1977.8|1971.8|1977.8|1971.8|1975.8|1969.8|12
1661450100000|2022-08-25 17:55:00|1984.3|1965.5|1984|1965.3|1984.3|1965.5|1984|1965.3|2
1661472000000|2022-08-26 00:00:00|1978.9|1972.9|1978.5|1972.5|1978.9|1972.9|1978.5|1972.5|5
1661472300000|2022-08-26 00:05:00|1978.3|1972.3|1976.8|1970.8|1978.3|1972.3|1976.6|1970.6|12
1661472600000|2022-08-26 00:10:00|1976.5|1970.5|1974.8|1968.8|1976.5|1970.5|1974.6|1968.6|7
1661472900000|2022-08-26 00:15:00|1975|1969|1975|1969|1975.3|1969.3|1974.8|1968.8|5
1661473200000|2022-08-26 00:20:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1975|1969|8
1661474400000|2022-08-26 00:40:00|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1
1661474700000|2022-08-26 00:45:00|1975.5|1969.5|1977|1971|1977.1|1971.1|1975.5|1969.5|5
1661475300000|2022-08-26 00:55:00|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1976.9|1970.9|57
1661475600000|2022-08-26 01:00:00|1977|1971|1976.6|1970.6|1978.4|1972.4|1976.6|1970.6|93
1661475900000|2022-08-26 01:05:00|1976.5|1970.5|1975.4|1969.4|1978|1972|1975.4|1969.4|12
1661476200000|2022-08-26 01:10:00|1975.3|1969.3|1975|1969|1975.3|1969.3|1974.5|1968.5|25
1661476500000|2022-08-26 01:15:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1974.5|1968.5|14
1661476800000|2022-08-26 01:20:00|1974.8|1968.8|1976|1970|1976.5|1970.5|1974.5|1968.5|36
1661477100000|2022-08-26 01:25:00|1976.3|1970.3|1977|1971|1977.4|1971.4|1976|1970|60
1661477400000|2022-08-26 01:30:00|1976.8|1970.8|1975|1969|1978|1972|1975|1969|61
1661477700000|2022-08-26 01:35:00|1975.3|1969.3|1975|1969|1976.5|1970.5|1974.8|1968.8|48
1661478000000|2022-08-26 01:40:00|1975.3|1969.3|1973.3|1967.3|1975.3|1969.3|1973.3|1967.3|25
1661478300000|2022-08-26 01:45:00|1973.5|1967.5|1974.3|1968.3|1975.3|1969.3|1973.3|1967.3|38
1661478600000|2022-08-26 01:50:00|1974|1968|1974.8|1968.8|1975.8|1969.8|1973.5|1967.5|19
1661478900000|2022-08-26 01:55:00|1974.3|1968.3|1974|1968|1975|1969|1973.8|1967.8|11
1661479200000|2022-08-26 02:00:00|1974.3|1968.3|1973.5|1967.5|1974.3|1968.3|1973|1967|16
1661479500000|2022-08-26 02:05:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|11
1661479800000|2022-08-26 02:10:00|1973.5|1967.5|1975.6|1969.6|1976.9|1970.9|1973.3|1967.3|35
1661480100000|2022-08-26 02:15:00|1975.4|1969.4|1974.5|1968.5|1975.4|1969.4|1974.4|1968.4|11
1661480400000|2022-08-26 02:20:00|1974.3|1968.3|1974.5|1968.5|1974.5|1968.5|1973.8|1967.8|8
1661480700000|2022-08-26 02:25:00|1974.3|1968.3|1975.8|1969.8|1977.1|1971.1|1974|1968|22
1661481000000|2022-08-26 02:30:00|1975.5|1969.5|1972.8|1966.8|1975.5|1969.5|1972.8|1966.8|18
1661481300000|2022-08-26 02:35:00|1972.5|1966.5|1973|1967|1973.8|1967.8|1972|1966|44
1661481600000|2022-08-26 02:40:00|1972.8|1966.8|1972.8|1966.8|1972.8|1966.8|1972|1966|32
1661481900000|2022-08-26 02:45:00|1972.5|1966.5|1971|1965|1972.5|1966.5|1970.5|1964.5|17
1661482200000|2022-08-26 02:50:00|1970.8|1964.8|1971|1965|1971.3|1965.3|1970.8|1964.8|12
1661482500000|2022-08-26 02:55:00|1970.8|1964.8|1971|1965|1971|1965|1970.8|1964.8|10
1661482800000|2022-08-26 03:00:00|1970.8|1964.8|1970.5|1964.5|1971|1965|1970|1964|16
1661483100000|2022-08-26 03:05:00|1970.3|1964.3|1970.5|1964.5|1970.5|1964.5|1969.8|1963.8|6
1661483400000|2022-08-26 03:10:00|1970.3|1964.3|1970.3|1964.3|1970.5|1964.5|1969.3|1963.3|24
1661483700000|2022-08-26 03:15:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1969.8|1963.8|14
1661484000000|2022-08-26 03:20:00|1970.5|1964.5|1971|1965|1971.3|1965.3|1970.3|1964.3|36
1661484300000|2022-08-26 03:25:00|1971.3|1965.3|1971.8|1965.8|1972|1966|1971|1965|34
1661484600000|2022-08-26 03:30:00|1971.5|1965.5|1972.3|1966.3|1972.3|1966.3|1971.5|1965.5|5
1661484900000|2022-08-26 03:35:00|1972|1966|1971.3|1965.3|1972.3|1966.3|1970.8|1964.8|53
1661485200000|2022-08-26 03:40:00|1971.5|1965.5|1971|1965|1971.5|1965.5|1970.8|1964.8|10
1661485500000|2022-08-26 03:45:00|1971.3|1965.3|1971|1965|1971.3|1965.3|1971|1965|2
1661485800000|2022-08-26 03:50:00|1970.5|1964.5|1970|1964|1970.8|1964.8|1970|1964|10
1661486100000|2022-08-26 03:55:00|1969.8|1963.8|1969.5|1963.5|1969.8|1963.8|1969.3|1963.3|3
1661486400000|2022-08-26 04:00:00|1969.3|1963.3|1969.5|1963.5|1969.5|1963.5|1969|1963|3
1661486700000|2022-08-26 04:05:00|1969.3|1963.3|1969.3|1963.3|1969.5|1963.5|1969.3|1963.3|13
1661487000000|2022-08-26 04:10:00|1969|1963|1967.3|1961.3|1969|1963|1966.5|1960.5|9
1661487300000|2022-08-26 04:15:00|1967|1961|1966|1960|1967|1961|1965.5|1959.5|8
1661487600000|2022-08-26 04:20:00|1966.3|1960.3|1967.5|1961.5|1967.5|1961.5|1966.3|1960.3|2
1661487900000|2022-08-26 04:25:00|1967.8|1961.8|1967.5|1961.5|1968|1962|1967.5|1961.5|9
1661488200000|2022-08-26 04:30:00|1967.3|1961.3|1967|1961|1967.3|1961.3|1966.8|1960.8|6
1661488500000|2022-08-26 04:35:00|1967.3|1961.3|1969|1963|1969|1963|1967.3|1961.3|3
1661488800000|2022-08-26 04:40:00|1968.8|1962.8|1967.5|1961.5|1968.8|1962.8|1967.3|1961.3|11
1661489100000|2022-08-26 04:45:00|1967.3|1961.3|1966.5|1960.5|1967.3|1961.3|1966.5|1960.5|3
1661489700000|2022-08-26 04:55:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966|1960|19
1661490000000|2022-08-26 05:00:00|1966|1960|1965.5|1959.5|1966|1960|1965.5|1959.5|3
1661490300000|2022-08-26 05:05:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1661490600000|2022-08-26 05:10:00|1965|1959|1964.8|1958.8|1966.5|1960.5|1964.8|1958.8|12
1661490900000|2022-08-26 05:15:00|1964.5|1958.5|1964.5|1958.5|1964.8|1958.8|1964.5|1958.5|13
1661491200000|2022-08-26 05:20:00|1964.3|1958.3|1964.3|1958.3|1964.8|1958.8|1964|1958|11
1661491500000|2022-08-26 05:25:00|1964|1958|1964|1958|1964|1958|1964|1958|1
1661491800000|2022-08-26 05:30:00|1964.5|1958.5|1963.5|1957.5|1964.5|1958.5|1960.5|1954.5|43
1661492100000|2022-08-26 05:35:00|1963.8|1957.8|1965.3|1959.3|1965.5|1959.5|1963.5|1957.5|16
1661492400000|2022-08-26 05:40:00|1965.5|1959.5|1966.5|1960.5|1966.5|1960.5|1965.5|1959.5|10
1661492700000|2022-08-26 05:45:00|1966|1960|1963.8|1957.8|1966|1960|1963.8|1957.8|16
1661493000000|2022-08-26 05:50:00|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1
1661493300000|2022-08-26 05:55:00|1964|1958|1963.3|1957.3|1964|1958|1963|1957|4
1661493600000|2022-08-26 06:00:00|1963.5|1957.5|1964|1958|1964.5|1958.5|1962|1956|23
1661493900000|2022-08-26 06:05:00|1963.8|1957.8|1964.5|1958.5|1966|1960|1963.5|1957.5|16
1661494200000|2022-08-26 06:10:00|1964.3|1958.3|1964.3|1958.3|1966|1960|1964.3|1958.3|9
1661494500000|2022-08-26 06:15:00|1964|1958|1963.8|1957.8|1964|1958|1963.8|1957.8|2
1661494800000|2022-08-26 06:20:00|1963.3|1957.3|1961|1955|1963.3|1957.3|1960.8|1954.8|7
1661495100000|2022-08-26 06:25:00|1961.3|1955.3|1959.8|1953.8|1961.5|1955.5|1959.3|1953.3|14
1661495400000|2022-08-26 06:30:00|1960|1954|1961|1955|1961|1955|1959.8|1953.8|15
1661495700000|2022-08-26 06:35:00|1961.3|1955.3|1964|1958|1965.3|1959.3|1960.5|1954.5|21
1661496000000|2022-08-26 06:40:00|1964.3|1958.3|1966|1960|1967.5|1961.5|1964.3|1958.3|15
1661496300000|2022-08-26 06:45:00|1966.3|1960.3|1965|1959|1967.5|1961.5|1965|1959|12
1661496600000|2022-08-26 06:50:00|1964.8|1958.8|1965.5|1959.5|1965.8|1959.8|1964.3|1958.3|10
1661496900000|2022-08-26 06:55:00|1965.3|1959.3|1970.5|1964.5|1970.8|1964.8|1964.6|1958.6|37
1661497200000|2022-08-26 07:00:00|1970.3|1964.3|1971.1|1965.1|1973.6|1967.6|1969.3|1963.3|51
1661497500000|2022-08-26 07:05:00|1971.4|1965.4|1976.6|1970.6|1976.6|1970.6|1971.4|1965.4|26
1661497800000|2022-08-26 07:10:00|1976.4|1970.4|1976.4|1970.4|1977.6|1971.6|1975.4|1969.4|16
1661498100000|2022-08-26 07:15:00|1976.1|1970.1|1976.6|1970.6|1976.9|1970.9|1975.6|1969.6|10
1661498400000|2022-08-26 07:20:00|1976.9|1970.9|1979.1|1973.1|1980.6|1974.6|1975.6|1969.6|46
1661498700000|2022-08-26 07:25:00|1978.9|1972.9|1979.8|1973.8|1979.8|1973.8|1975.6|1969.6|25
1661499000000|2022-08-26 07:30:00|1979.5|1973.5|1978.9|1972.9|1980.1|1974.1|1978.6|1972.6|18
1661499300000|2022-08-26 07:35:00|1978.6|1972.6|1978.4|1972.4|1978.9|1972.9|1978.1|1972.1|28
1661499600000|2022-08-26 07:40:00|1978.1|1972.1|1976.9|1970.9|1978.4|1972.4|1973.8|1967.8|33
1661499900000|2022-08-26 07:45:00|1976.6|1970.6|1978.9|1972.9|1979.6|1973.6|1976.6|1970.6|57
1661500200000|2022-08-26 07:50:00|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1978.4|1972.4|7
1661500500000|2022-08-26 07:55:00|1978.9|1972.9|1978.6|1972.6|1979.6|1973.6|1978.4|1972.4|39
1661500800000|2022-08-26 08:00:00|1978.9|1972.9|1991.4|1985.4|1991.8|1985.8|1978.6|1972.6|102
1661501100000|2022-08-26 08:05:00|1991.1|1985.1|1994.9|1988.9|1995.4|1989.4|1990.6|1984.6|81
1661501400000|2022-08-26 08:10:00|1994.6|1988.6|1994.1|1988.1|1995.1|1989.1|1991.1|1985.1|55
1661501700000|2022-08-26 08:15:00|1994.4|1988.4|1996.9|1990.9|1997.1|1991.1|1994.4|1988.4|34
1661502000000|2022-08-26 08:20:00|1996.6|1990.6|1997.1|1991.1|1997.1|1991.1|1995.9|1989.9|20
1661502300000|2022-08-26 08:25:00|1996.6|1990.6|2000.6|1994.6|2000.6|1994.6|1995.9|1989.9|35
1661502600000|2022-08-26 08:30:00|2001.1|1995.1|1998.9|1992.9|2001.6|1995.6|1998.9|1992.9|61
1661502900000|2022-08-26 08:35:00|1998.6|1992.6|2000.4|1994.4|2000.6|1994.6|1995.1|1989.1|41
1661503200000|2022-08-26 08:40:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|1998.9|1992.9|41
1661503500000|2022-08-26 08:45:00|2000.1|1994.1|2003.6|1997.6|2003.9|1997.9|1998.1|1992.1|44
1661503800000|2022-08-26 08:50:00|2003.4|1997.4|2000.6|1994.6|2003.6|1997.6|2000.4|1994.4|27
1661504100000|2022-08-26 08:55:00|2000.4|1994.4|1999.9|1993.9|2002.6|1996.6|1999.4|1993.4|52
1661504400000|2022-08-26 09:00:00|2000.1|1994.1|2002.1|1996.1|2002.4|1996.4|1996.4|1990.4|50
1661504700000|2022-08-26 09:05:00|2001.9|1995.9|1996.6|1990.6|2001.9|1995.9|1995.6|1989.6|30
1661505000000|2022-08-26 09:10:00|1996.9|1990.9|2000.6|1994.6|2000.6|1994.6|1996.4|1990.4|46
1661505300000|2022-08-26 09:15:00|2000.9|1994.9|2001.4|1995.4|2001.6|1995.6|1999.6|1993.6|18
1661505600000|2022-08-26 09:20:00|2001.1|1995.1|2003.9|1997.9|2003.9|1997.9|2000.9|1994.9|51
1661505900000|2022-08-26 09:25:00|2004.1|1998.1|2005.9|1999.9|2006.4|2000.4|2003.4|1997.4|31
1661506200000|2022-08-26 09:30:00|2005.4|1999.4|2002.1|1996.1|2006.6|2000.6|2002.1|1996.1|37
1661506500000|2022-08-26 09:35:00|2002.4|1996.4|2003.1|1997.1|2004.9|1998.9|2001.6|1995.6|35
1661506800000|2022-08-26 09:40:00|2002.9|1996.9|2004.1|1998.1|2005.6|1999.6|2002.4|1996.4|28
1661507100000|2022-08-26 09:45:00|2003.9|1997.9|2001.9|1995.9|2003.9|1997.9|2001.4|1995.4|17
1661507400000|2022-08-26 09:50:00|2001.6|1995.6|2002.6|1996.6|2004.1|1998.1|2001.4|1995.4|25
1661507700000|2022-08-26 09:55:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2001.1|1995.1|35
1661508000000|2022-08-26 10:00:00|2001.9|1995.9|2012.6|2006.6|2014.1|2008.1|2000.6|1994.6|79
1661508300000|2022-08-26 10:05:00|2012.4|2006.4|2009.4|2003.4|2012.6|2006.6|2008.4|2002.4|88
1661508600000|2022-08-26 10:10:00|2009.6|2003.6|2003.8|1997.8|2009.6|2003.6|2003.8|1997.8|59
1661508900000|2022-08-26 10:15:00|2003.6|1997.6|2007.4|2001.4|2008.1|2002.1|2002.9|1996.9|35
1661509200000|2022-08-26 10:20:00|2007.9|2001.9|2010.9|2004.9|2011.1|2005.1|2007.9|2001.9|32
1661509500000|2022-08-26 10:25:00|2011.1|2005.1|2009.6|2003.6|2011.4|2005.4|2009.1|2003.1|15
1661509800000|2022-08-26 10:30:00|2009.4|2003.4|2011.4|2005.4|2011.4|2005.4|2009.1|2003.1|24
1661510100000|2022-08-26 10:35:00|2010.9|2004.9|2011.1|2005.1|2011.6|2005.6|2010.6|2004.6|13
1661510400000|2022-08-26 10:40:00|2010.9|2004.9|2009.9|2003.9|2010.9|2004.9|2009.6|2003.6|20
1661510700000|2022-08-26 10:45:00|2010.1|2004.1|2010.4|2004.4|2011.1|2005.1|2010.1|2004.1|8
1661511000000|2022-08-26 10:50:00|2010.1|2004.1|2011.4|2005.4|2011.6|2005.6|2009.9|2003.9|17
1661511300000|2022-08-26 10:55:00|2011.1|2005.1|2010.9|2004.9|2011.6|2005.6|2010.6|2004.6|7
1661511600000|2022-08-26 11:00:00|2010.6|2004.6|2008.4|2002.4|2010.9|2004.9|2007.9|2001.9|19
1661511900000|2022-08-26 11:05:00|2008.9|2002.9|2009.9|2003.9|2010.9|2004.9|2008.9|2002.9|12
1661512200000|2022-08-26 11:10:00|2009.6|2003.6|2011.6|2005.6|2011.6|2005.6|2009.6|2003.6|14
1661512500000|2022-08-26 11:15:00|2011.4|2005.4|2012.1|2006.1|2012.1|2006.1|2010.6|2004.6|29
1661512800000|2022-08-26 11:20:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010.1|2004.1|32
1661513100000|2022-08-26 11:25:00|2010.1|2004.1|2009.6|2003.6|2010.4|2004.4|2007.4|2001.4|19
1661513400000|2022-08-26 11:30:00|2009.4|2003.4|2008.4|2002.4|2009.6|2003.6|2007.4|2001.4|27
1661513700000|2022-08-26 11:35:00|2008.1|2002.1|2004.5|1998.5|2008.4|2002.4|2003.9|1997.9|38
1661514000000|2022-08-26 11:40:00|2004.6|1998.6|2001.6|1995.6|2005|1999|1999.1|1993.1|37
1661514300000|2022-08-26 11:45:00|2001.4|1995.4|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|32
1661514600000|2022-08-26 11:50:00|2001.1|1995.1|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|40
1661514900000|2022-08-26 11:55:00|2001.6|1995.6|2004.4|1998.4|2004.4|1998.4|2001.4|1995.4|21
1661515200000|2022-08-26 12:00:00|2004.6|1998.6|2005.4|1999.4|2006.6|2000.6|2004.6|1998.6|37
1661515500000|2022-08-26 12:05:00|2005.9|1999.9|2004.9|1998.9|2007.4|2001.4|2003.6|1997.6|33
1661515800000|2022-08-26 12:10:00|2004.6|1998.6|2006.4|2000.4|2006.6|2000.6|2003.9|1997.9|17
1661516100000|2022-08-26 12:15:00|2006.6|2000.6|2005.9|1999.9|2011.9|2005.9|2005.6|1999.6|43
1661516400000|2022-08-26 12:20:00|2006.1|2000.1|2005.1|1999.1|2007.4|2001.4|2003.6|1997.6|40
1661516700000|2022-08-26 12:25:00|2004.9|1998.9|2002.9|1996.9|2005.1|1999.1|2002.9|1996.9|25
1661517000000|2022-08-26 12:30:00|2003.4|1997.4|2005.6|1999.6|2008.1|2002.1|2002.9|1996.9|74
1661517300000|2022-08-26 12:35:00|2005.1|1999.1|2005.9|1999.9|2007.4|2001.4|2004.4|1998.4|32
1661517600000|2022-08-26 12:40:00|2005.6|1999.6|2005.4|1999.4|2006.9|2000.9|2005.4|1999.4|19
1661517900000|2022-08-26 12:45:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2004.4|1998.4|19
1661518200000|2022-08-26 12:50:00|2005.4|1999.4|2005.1|1999.1|2007.6|2001.6|2005.1|1999.1|21
1661518500000|2022-08-26 12:55:00|2004.6|1998.6|2001.4|1995.4|2005.6|1999.6|2001.4|1995.4|45
1661518800000|2022-08-26 13:00:00|2001.6|1995.6|1989.3|1983.3|2001.6|1995.6|1988.5|1982.5|280
1661519100000|2022-08-26 13:05:00|1989.4|1983.4|1987.3|1981.3|1989.9|1983.9|1983.4|1977.4|107
1661519400000|2022-08-26 13:10:00|1987.4|1981.4|1988.1|1982.1|1989.1|1983.1|1986.4|1980.4|88
1661519700000|2022-08-26 13:15:00|1988.4|1982.4|1992.4|1986.4|1992.4|1986.4|1986.4|1980.4|89
1661520000000|2022-08-26 13:20:00|1992.1|1986.1|1989.6|1983.6|1992.1|1986.1|1987.6|1981.6|47
1661520300000|2022-08-26 13:25:00|1989.9|1983.9|1989.6|1983.6|1993.9|1987.9|1989.6|1983.6|73
1661520600000|2022-08-26 13:30:00|1989.9|1983.9|1988.9|1982.9|1990.9|1984.9|1987.4|1981.4|78
1661520900000|2022-08-26 13:35:00|1988.6|1982.6|1990.4|1984.4|1990.4|1984.4|1987.4|1981.4|59
1661521200000|2022-08-26 13:40:00|1990.1|1984.1|1989.6|1983.6|1993.6|1987.6|1989.4|1983.4|84
1661521500000|2022-08-26 13:45:00|1989.4|1983.4|1989.1|1983.1|1991.6|1985.6|1988.9|1982.9|36
1661521800000|2022-08-26 13:50:00|1988.6|1982.6|1990.1|1984.1|1991.6|1985.6|1988.1|1982.1|36
1661522100000|2022-08-26 13:55:00|1989.6|1983.6|1989.6|1983.6|1991.9|1985.9|1989.4|1983.4|27
1661522400000|2022-08-26 14:00:00|1989.9|1983.9|1975.9|1969.9|1990.1|1984.1|1974.8|1968.8|131
1661522700000|2022-08-26 14:05:00|1975.6|1969.6|1988.8|1982.8|1988.8|1982.8|1974.9|1968.9|76
1661523000000|2022-08-26 14:10:00|1988.5|1982.5|1988.4|1982.4|1989.1|1983.1|1987|1981|96
1661523300000|2022-08-26 14:15:00|1988.6|1982.6|1986.9|1980.9|1989.4|1983.4|1983.1|1977.1|74
1661523600000|2022-08-26 14:20:00|1986.4|1980.4|1984.9|1978.9|1987.4|1981.4|1982.9|1976.9|82
1661523900000|2022-08-26 14:25:00|1984.6|1978.6|1978.9|1972.9|1984.6|1978.6|1978.4|1972.4|105
1661524200000|2022-08-26 14:30:00|1978.6|1972.6|1976.4|1970.4|1978.9|1972.9|1974.9|1968.9|90
1661524500000|2022-08-26 14:35:00|1976.1|1970.1|1971.6|1965.6|1976.9|1970.9|1970.6|1964.6|94
1661524800000|2022-08-26 14:40:00|1972.1|1966.1|1970.6|1964.6|1972.9|1966.9|1969.4|1963.4|114
1661525100000|2022-08-26 14:45:00|1970.4|1964.4|1969.1|1963.1|1970.4|1964.4|1968.4|1962.4|54
1661525400000|2022-08-26 14:50:00|1968.6|1962.6|1969.1|1963.1|1970.6|1964.6|1967.1|1961.1|35
1661525700000|2022-08-26 14:55:00|1968.9|1962.9|1964.9|1958.9|1968.9|1962.9|1963.9|1957.9|76
1661526000000|2022-08-26 15:00:00|1965.1|1959.1|1975.1|1969.1|1975.1|1969.1|1962.1|1956.1|102
1661526300000|2022-08-26 15:05:00|1974.9|1968.9|1982.6|1976.6|1982.9|1976.9|1974.6|1968.6|74
1661526600000|2022-08-26 15:10:00|1982.9|1976.9|1978.1|1972.1|1982.9|1976.9|1972.4|1966.4|108
1661526900000|2022-08-26 15:15:00|1978.4|1972.4|1990.6|1984.6|1993.3|1987.3|1978.4|1972.4|349
1661527200000|2022-08-26 15:20:00|1990.4|1984.4|1986.6|1980.6|1990.6|1984.6|1985.4|1979.4|74
1661527500000|2022-08-26 15:25:00|1986.4|1980.4|1986.9|1980.9|1986.9|1980.9|1985.4|1979.4|43
1661527800000|2022-08-26 15:30:00|1987.6|1981.6|1987.6|1981.6|1989.4|1983.4|1985.6|1979.6|69
1661528100000|2022-08-26 15:35:00|1987.4|1981.4|1988.4|1982.4|1989.4|1983.4|1987.1|1981.1|49
1661528400000|2022-08-26 15:40:00|1988.9|1982.9|1988.6|1982.6|1990.1|1984.1|1988.4|1982.4|48
1661528700000|2022-08-26 15:45:00|1988.4|1982.4|1987.4|1981.4|1990.4|1984.4|1986.6|1980.6|44
1661529000000|2022-08-26 15:50:00|1987.6|1981.6|1989.9|1983.9|1990.1|1984.1|1987.1|1981.1|84
1661529300000|2022-08-26 15:55:00|1989.6|1983.6|1989.9|1983.9|1990.4|1984.4|1989.6|1983.6|22
1661529600000|2022-08-26 16:00:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|113
1661529900000|2022-08-26 16:05:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1988.6|1982.6|29
1661530200000|2022-08-26 16:10:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|63
1661530500000|2022-08-26 16:15:00|1989.4|1983.4|1986.4|1980.4|1989.6|1983.6|1985.6|1979.6|74
1661530800000|2022-08-26 16:20:00|1986.1|1980.1|1984.9|1978.9|1986.4|1980.4|1984.4|1978.4|32
1661531100000|2022-08-26 16:25:00|1984.6|1978.6|1984.9|1978.9|1985.4|1979.4|1984.4|1978.4|13
1661531400000|2022-08-26 16:30:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|12
1661531700000|2022-08-26 16:35:00|1984.6|1978.6|1985.9|1979.9|1985.9|1979.9|1984.6|1978.6|24
1661532000000|2022-08-26 16:40:00|1985.6|1979.6|1986.6|1980.6|1987.4|1981.4|1985.4|1979.4|83
1661532300000|2022-08-26 16:45:00|1986.4|1980.4|1987.4|1981.4|1987.9|1981.9|1986.4|1980.4|55
1661532600000|2022-08-26 16:50:00|1987.1|1981.1|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|27
1661532900000|2022-08-26 16:55:00|1987.4|1981.4|1993.4|1987.4|1994.4|1988.4|1987.4|1981.4|94
1661533200000|2022-08-26 17:00:00|1993.1|1987.1|1992|1986|1993.3|1987.3|1991.5|1985.5|76
1661533500000|2022-08-26 17:05:00|1991.5|1985.5|1992|1986|1992|1986|1991.5|1985.5|12
1661533800000|2022-08-26 17:10:00|1991.9|1985.9|1992|1986|1992|1986|1991.9|1985.9|12
1661534100000|2022-08-26 17:15:00|1992.1|1986.1|1996.3|1990.3|1998.8|1992.8|1992.1|1986.1|63
1661534400000|2022-08-26 17:20:00|1996.6|1990.6|1995.3|1989.3|1996.6|1990.6|1994|1988|44
1661534700000|2022-08-26 17:25:00|1995.1|1989.1|1999.4|1993.4|1999.4|1993.4|1995.1|1989.1|66
1661535000000|2022-08-26 17:30:00|1999.1|1993.1|2000.4|1994.4|2000.4|1994.4|1999.1|1993.1|30
1661535300000|2022-08-26 17:35:00|2000.1|1994.1|2000.9|1994.9|2001.1|1995.1|2000.1|1994.1|23
1661535600000|2022-08-26 17:40:00|2001.1|1995.1|2000.8|1994.8|2001.1|1995.1|2000.5|1994.5|36
1661535900000|2022-08-26 17:45:00|2000.6|1994.6|2000.1|1994.1|2000.8|1994.8|2000.1|1994.1|4
1661536200000|2022-08-26 17:50:00|2000|1994|1999.8|1993.8|2000|1994|1999.8|1993.8|2
1661536500000|2022-08-26 17:55:00|2006|1987.3|2009.9|1989.9|2009.9|1989.9|2005.8|1987|7
1661817600000|2022-08-30 00:00:00|1995.1|1989.1|1989.9|1983.9|1995.1|1989.1|1989.9|1983.9|12
1661817900000|2022-08-30 00:05:00|1990.1|1984.1|1990.3|1984.3|1990.5|1984.5|1986.6|1980.6|30
1661818200000|2022-08-30 00:10:00|1990.5|1984.5|1991.8|1985.8|1992.3|1986.3|1990.5|1984.5|20
1661818500000|2022-08-30 00:15:00|1992|1986|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|17
1661818800000|2022-08-30 00:20:00|1991.8|1985.8|1991.5|1985.5|1992|1986|1991.3|1985.3|42
1661819100000|2022-08-30 00:25:00|1991.3|1985.3|1991.5|1985.5|1991.5|1985.5|1991.3|1985.3|20
1661819400000|2022-08-30 00:30:00|1991.8|1985.8|1992.8|1986.8|1992.8|1986.8|1991.8|1985.8|5
1661820000000|2022-08-30 00:40:00|1993|1987|1993.3|1987.3|1993.8|1987.8|1993|1987|14
1661820300000|2022-08-30 00:45:00|1993.5|1987.5|1996.3|1990.3|1996.8|1990.8|1993.5|1987.5|12
1661820600000|2022-08-30 00:50:00|1996|1990|1996|1990|1996.3|1990.3|1996|1990|9
1661820900000|2022-08-30 00:55:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|10
1661821200000|2022-08-30 01:00:00|1996.3|1990.3|1989.8|1983.8|1996.3|1990.3|1989|1983|20
1661821500000|2022-08-30 01:05:00|1989.5|1983.5|1991.3|1985.3|1991.3|1985.3|1989.5|1983.5|12
1661821800000|2022-08-30 01:10:00|1991|1985|1989.5|1983.5|1991.3|1985.3|1987|1981|33
1661822100000|2022-08-30 01:15:00|1989|1983|1988.8|1982.8|1989.5|1983.5|1988.5|1982.5|14
1661822400000|2022-08-30 01:20:00|1989|1983|1988.5|1982.5|1989|1983|1988.3|1982.3|13
1661822700000|2022-08-30 01:25:00|1988.3|1982.3|1988.3|1982.3|1988.3|1982.3|1987.8|1981.8|21
1661823000000|2022-08-30 01:30:00|1988|1982|1983.3|1977.3|1988|1982|1983|1977|63
1661823300000|2022-08-30 01:35:00|1984|1978|1979.5|1973.5|1984|1978|1979.5|1973.5|19
1661823600000|2022-08-30 01:40:00|1979.3|1973.3|1976.3|1970.3|1979.3|1973.3|1976|1970|19
1661823900000|2022-08-30 01:45:00|1976|1970|1974.5|1968.5|1976.3|1970.3|1973|1967|22
1661824200000|2022-08-30 01:50:00|1974.3|1968.3|1974.8|1968.8|1975|1969|1974.3|1968.3|43
1661824500000|2022-08-30 01:55:00|1974.5|1968.5|1976.8|1970.8|1977|1971|1972.5|1966.5|68
1661824800000|2022-08-30 02:00:00|1976.5|1970.5|1976|1970|1976.8|1970.8|1976|1970|15
1661825100000|2022-08-30 02:05:00|1976.3|1970.3|1976.5|1970.5|1976.5|1970.5|1976|1970|26
1661825400000|2022-08-30 02:10:00|1976.3|1970.3|1977.8|1971.8|1977.8|1971.8|1976.3|1970.3|35
1661825700000|2022-08-30 02:15:00|1977.5|1971.5|1977.5|1971.5|1977.8|1971.8|1977.3|1971.3|13
1661826000000|2022-08-30 02:20:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977.3|1971.3|56
1661826300000|2022-08-30 02:25:00|1978.3|1972.3|1979.8|1973.8|1980.5|1974.5|1978.3|1972.3|56
1661826600000|2022-08-30 02:30:00|1979.5|1973.5|1978.3|1972.3|1979.5|1973.5|1978|1972|23
1661826900000|2022-08-30 02:35:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|29
1661827200000|2022-08-30 02:40:00|1978.3|1972.3|1972|1966|1979|1973|1972|1966|18
1661827500000|2022-08-30 02:45:00|1973.3|1967.3|1974.3|1968.3|1974.5|1968.5|1973.3|1967.3|11
1661827800000|2022-08-30 02:50:00|1974|1968|1974|1968|1974.5|1968.5|1974|1968|29
1661828100000|2022-08-30 02:55:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|2
1661828400000|2022-08-30 03:00:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|2
1661828700000|2022-08-30 03:05:00|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|16
1661829000000|2022-08-30 03:10:00|1974.3|1968.3|1977.3|1971.3|1977.5|1971.5|1974|1968|30
1661829300000|2022-08-30 03:15:00|1977|1971|1981.3|1975.3|1981.5|1975.5|1977|1971|45
1661829600000|2022-08-30 03:20:00|1981.8|1975.8|1982.5|1976.5|1983|1977|1981.5|1975.5|24
1661829900000|2022-08-30 03:25:00|1982.3|1976.3|1978.8|1972.8|1982.3|1976.3|1978.8|1972.8|6
1661830200000|2022-08-30 03:30:00|1979|1973|1984|1978|1984.3|1978.3|1979|1973|36
1661830500000|2022-08-30 03:35:00|1983.8|1977.8|1983.5|1977.5|1984|1978|1983.5|1977.5|14
1661830800000|2022-08-30 03:40:00|1983.8|1977.8|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|29
1661831100000|2022-08-30 03:45:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|2
1661831400000|2022-08-30 03:50:00|1984|1978|1983.8|1977.8|1984|1978|1983.5|1977.5|14
1661831700000|2022-08-30 03:55:00|1983.5|1977.5|1983.8|1977.8|1984|1978|1983.5|1977.5|18
1661832000000|2022-08-30 04:00:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983.5|1977.5|8
1661832300000|2022-08-30 04:05:00|1984|1978|1985.5|1979.5|1985.8|1979.8|1984|1978|28
1661832600000|2022-08-30 04:10:00|1985.8|1979.8|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|12
1661832900000|2022-08-30 04:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|11
1661833200000|2022-08-30 04:20:00|1986|1980|1987|1981|1987.5|1981.5|1986|1980|16
1661833500000|2022-08-30 04:25:00|1986.8|1980.8|1985.8|1979.8|1986.8|1980.8|1985.8|1979.8|2
1661833800000|2022-08-30 04:30:00|1986|1980|1987.5|1981.5|1987.5|1981.5|1986|1980|8
1661834100000|2022-08-30 04:35:00|1987.3|1981.3|1987|1981|1987.5|1981.5|1987|1981|10
1661834400000|2022-08-30 04:40:00|1987.3|1981.3|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|6
1661834700000|2022-08-30 04:45:00|1986|1980|1986.3|1980.3|1986.3|1980.3|1985.8|1979.8|3
1661835000000|2022-08-30 04:50:00|1986|1980|1986|1980|1986|1980|1985.8|1979.8|3
1661835300000|2022-08-30 04:55:00|1985.8|1979.8|1986|1980|1986|1980|1985.8|1979.8|2
1661835600000|2022-08-30 05:00:00|1986.3|1980.3|1987|1981|1987.3|1981.3|1986.3|1980.3|3
1661835900000|2022-08-30 05:05:00|1987.3|1981.3|1986.3|1980.3|1988.5|1982.5|1986.3|1980.3|22
1661836200000|2022-08-30 05:10:00|1986.8|1980.8|1989.5|1983.5|1989.8|1983.8|1986.8|1980.8|31
1661836500000|2022-08-30 05:15:00|1989.3|1983.3|1989|1983|1990.3|1984.3|1989|1983|11
1661836800000|2022-08-30 05:20:00|1989.3|1983.3|1989.5|1983.5|1990.5|1984.5|1989|1983|18
1661837100000|2022-08-30 05:25:00|1989.8|1983.8|1984.8|1978.8|1989.8|1983.8|1984.5|1978.5|14
1661837400000|2022-08-30 05:30:00|1984.5|1978.5|1988|1982|1988.5|1982.5|1984|1978|21
1661837700000|2022-08-30 05:35:00|1988.3|1982.3|1990.8|1984.8|1991.3|1985.3|1988.3|1982.3|52
1661838000000|2022-08-30 05:40:00|1991|1985|1991.8|1985.8|1992|1986|1990.5|1984.5|33
1661838300000|2022-08-30 05:45:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991.5|1985.5|22
1661838600000|2022-08-30 05:50:00|1992|1986|1999.3|1993.3|2000.3|1994.3|1992|1986|37
1661838900000|2022-08-30 05:55:00|1999|1993|2000.5|1994.5|2000.5|1994.5|1999|1993|15
1661839200000|2022-08-30 06:00:00|2000.8|1994.8|2004|1998|2004.5|1998.5|2000.8|1994.8|26
1661839500000|2022-08-30 06:05:00|2004.3|1998.3|2002.3|1996.3|2006.3|2000.3|2000.8|1994.8|52
1661839800000|2022-08-30 06:10:00|2002.5|1996.5|2003.5|1997.5|2003.5|1997.5|2000.9|1994.9|47
1661840100000|2022-08-30 06:15:00|2003.8|1997.8|2001.8|1995.8|2004|1998|2001.3|1995.3|15
1661840400000|2022-08-30 06:20:00|2001.5|1995.5|2003|1997|2003|1997|1999.5|1993.5|13
1661840700000|2022-08-30 06:25:00|2002.8|1996.8|2000.3|1994.3|2002.8|1996.8|2000.3|1994.3|12
1661841000000|2022-08-30 06:30:00|2001|1995|1999.5|1993.5|2001|1995|1998|1992|26
1661841300000|2022-08-30 06:35:00|1999.3|1993.3|1999.8|1993.8|1999.8|1993.8|1997|1991|53
1661841600000|2022-08-30 06:40:00|1999.3|1993.3|2002.5|1996.5|2002.5|1996.5|1998.5|1992.5|43
1661841900000|2022-08-30 06:45:00|2002.3|1996.3|2003.3|1997.3|2003.5|1997.5|2000.8|1994.8|30
1661842200000|2022-08-30 06:50:00|2003.5|1997.5|2004.8|1998.8|2007.3|2001.3|2003.5|1997.5|72
1661842500000|2022-08-30 06:55:00|2005|1999|2002.1|1996.1|2005.4|1999.4|2001.9|1995.9|36
1661842800000|2022-08-30 07:00:00|2002.4|1996.4|1992.8|1986.8|2002.4|1996.4|1992.1|1986.1|104
1661843100000|2022-08-30 07:05:00|1992.6|1986.6|1989.9|1983.9|1992.9|1986.9|1989.1|1983.1|43
1661843400000|2022-08-30 07:10:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1986.9|1980.9|29
1661843700000|2022-08-30 07:15:00|1988.6|1982.6|1993.1|1987.1|1993.1|1987.1|1986.6|1980.6|41
1661844000000|2022-08-30 07:20:00|1993.4|1987.4|1991.6|1985.6|2000.1|1994.1|1991.6|1985.6|53
1661844300000|2022-08-30 07:25:00|1991.4|1985.4|1996.6|1990.6|1996.6|1990.6|1990.4|1984.4|29
1661844600000|2022-08-30 07:30:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1993.9|1987.9|32
1661844900000|2022-08-30 07:35:00|1996.1|1990.1|1997.4|1991.4|1997.6|1991.6|1994.4|1988.4|45
1661845200000|2022-08-30 07:40:00|1997.6|1991.6|1998.4|1992.4|2000.4|1994.4|1997.6|1991.6|13
1661845500000|2022-08-30 07:45:00|1998.1|1992.1|2001.1|1995.1|2001.4|1995.4|1998.1|1992.1|40
1661845800000|2022-08-30 07:50:00|2000.1|1994.1|2000.9|1994.9|2001.4|1995.4|2000.1|1994.1|63
1661846100000|2022-08-30 07:55:00|2001.1|1995.1|2002.4|1996.4|2002.6|1996.6|2000.6|1994.6|30
1661846400000|2022-08-30 08:00:00|2002.6|1996.6|2006.4|2000.4|2006.4|2000.4|2002.1|1996.1|69
1661846700000|2022-08-30 08:05:00|2006.1|2000.1|2005.1|1999.1|2006.9|2000.9|2000.1|1994.1|44
1661847000000|2022-08-30 08:10:00|2004.9|1998.9|2004.6|1998.6|2005.1|1999.1|2001.9|1995.9|26
1661847300000|2022-08-30 08:15:00|2005.4|1999.4|2002.4|1996.4|2007.1|2001.1|2001.6|1995.6|38
1661847600000|2022-08-30 08:20:00|2002.1|1996.1|2000.1|1994.1|2002.1|1996.1|1998.9|1992.9|20
1661847900000|2022-08-30 08:25:00|1999.9|1993.9|2002.4|1996.4|2002.4|1996.4|1998.4|1992.4|16
1661848200000|2022-08-30 08:30:00|2002.6|1996.6|2001.1|1995.1|2003.9|1997.9|2000.6|1994.6|23
1661848500000|2022-08-30 08:35:00|2000.9|1994.9|2003.6|1997.6|2003.6|1997.6|2000.4|1994.4|35
1661848800000|2022-08-30 08:40:00|2003.9|1997.9|2004.6|1998.6|2006.4|2000.4|2003.9|1997.9|35
1661849100000|2022-08-30 08:45:00|2004.4|1998.4|2003.4|1997.4|2004.4|1998.4|2001.9|1995.9|27
1661849400000|2022-08-30 08:50:00|2003.6|1997.6|2006.1|2000.1|2006.1|2000.1|2003.4|1997.4|19
1661849700000|2022-08-30 08:55:00|2006.4|2000.4|2003.1|1997.1|2007.6|2001.6|2002.9|1996.9|42
1661850000000|2022-08-30 09:00:00|2002.9|1996.9|2002.4|1996.4|2003.4|1997.4|2000.6|1994.6|34
1661850300000|2022-08-30 09:05:00|2002.6|1996.6|1999.4|1993.4|2003.1|1997.1|1999.1|1993.1|29
1661850600000|2022-08-30 09:10:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1998.9|1992.9|15
1661850900000|2022-08-30 09:15:00|1999.4|1993.4|1999.6|1993.6|2000.9|1994.9|1999.4|1993.4|14
1661851200000|2022-08-30 09:20:00|2000.1|1994.1|2002.9|1996.9|2004.9|1998.9|2000.1|1994.1|26
1661851500000|2022-08-30 09:25:00|2002.4|1996.4|2001.4|1995.4|2002.4|1996.4|2000.4|1994.4|17
1661851800000|2022-08-30 09:30:00|2001.1|1995.1|2001.9|1995.9|2002.9|1996.9|2001.1|1995.1|21
1661852100000|2022-08-30 09:35:00|2002.1|1996.1|2002.4|1996.4|2002.9|1996.9|2002.1|1996.1|15
1661852400000|2022-08-30 09:40:00|2002.6|1996.6|1999.9|1993.9|2002.6|1996.6|1999.4|1993.4|21
1661852700000|2022-08-30 09:45:00|2000.1|1994.1|2001.4|1995.4|2002.1|1996.1|1999.9|1993.9|24
1661853000000|2022-08-30 09:50:00|2001.1|1995.1|1999.1|1993.1|2001.1|1995.1|1999.1|1993.1|15
1661853300000|2022-08-30 09:55:00|1999.4|1993.4|1995.1|1989.1|1999.4|1993.4|1995.1|1989.1|33
1661853600000|2022-08-30 10:00:00|1994.9|1988.9|1995.6|1989.6|1997.1|1991.1|1994.4|1988.4|25
1661853900000|2022-08-30 10:05:00|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1990.9|1984.9|35
1661854200000|2022-08-30 10:10:00|1994.9|1988.9|1999.6|1993.6|1999.6|1993.6|1994.4|1988.4|20
1661854500000|2022-08-30 10:15:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1998.1|1992.1|8
1661854800000|2022-08-30 10:20:00|1998.9|1992.9|2000.1|1994.1|2000.6|1994.6|1997.9|1991.9|32
1661855100000|2022-08-30 10:25:00|1999.9|1993.9|1999.4|1993.4|2000.6|1994.6|1997.6|1991.6|17
1661855400000|2022-08-30 10:30:00|1999.1|1993.1|1992.6|1986.6|1999.1|1993.1|1992.6|1986.6|23
1661855700000|2022-08-30 10:35:00|1993.1|1987.1|1992.6|1986.6|1993.1|1987.1|1989.9|1983.9|52
1661856000000|2022-08-30 10:40:00|1993.1|1987.1|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|6
1661856300000|2022-08-30 10:45:00|1993.1|1987.1|1993.4|1987.4|1994.4|1988.4|1991.6|1985.6|24
1661856600000|2022-08-30 10:50:00|1993.6|1987.6|1994.6|1988.6|1994.6|1988.6|1993.1|1987.1|8
1661856900000|2022-08-30 10:55:00|1994.9|1988.9|1994.1|1988.1|1995.1|1989.1|1992.4|1986.4|21
1661857200000|2022-08-30 11:00:00|1994.4|1988.4|1993.6|1987.6|1994.4|1988.4|1993.6|1987.6|3
1661857500000|2022-08-30 11:05:00|1993.4|1987.4|1991.4|1985.4|1993.4|1987.4|1991.4|1985.4|13
1661857800000|2022-08-30 11:10:00|1991.6|1985.6|1992.1|1986.1|1992.6|1986.6|1990.9|1984.9|21
1661858100000|2022-08-30 11:15:00|1992.4|1986.4|1991.9|1985.9|1994.4|1988.4|1991.6|1985.6|25
1661858400000|2022-08-30 11:20:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1991.6|1985.6|14
1661858700000|2022-08-30 11:25:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1989.9|1983.9|20
1661859000000|2022-08-30 11:30:00|1992.4|1986.4|1994.4|1988.4|1994.9|1988.9|1992.4|1986.4|32
1661859300000|2022-08-30 11:35:00|1994.6|1988.6|1992.5|1986.5|1995.6|1989.6|1992.5|1986.5|34
1661859600000|2022-08-30 11:40:00|1992.6|1986.6|1992.9|1986.9|1993.4|1987.4|1992.1|1986.1|11
1661859900000|2022-08-30 11:45:00|1992.6|1986.6|1989.4|1983.4|1992.6|1986.6|1988.6|1982.6|32
1661860200000|2022-08-30 11:50:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1985.4|1979.4|41
1661860500000|2022-08-30 11:55:00|1988.4|1982.4|1987.9|1981.9|1989.1|1983.1|1986.9|1980.9|32
1661860800000|2022-08-30 12:00:00|1988.1|1982.1|1986.1|1980.1|1990.1|1984.1|1986.1|1980.1|33
1661861100000|2022-08-30 12:05:00|1986.4|1980.4|1982.4|1976.4|1986.4|1980.4|1982.4|1976.4|27
1661861400000|2022-08-30 12:10:00|1982.6|1976.6|1984.4|1978.4|1984.4|1978.4|1981.9|1975.9|62
1661861700000|2022-08-30 12:15:00|1984.1|1978.1|1985.9|1979.9|1986.1|1980.1|1983.1|1977.1|37
1661862000000|2022-08-30 12:20:00|1985.1|1979.1|1990.9|1984.9|1993.1|1987.1|1985.1|1979.1|61
1661862300000|2022-08-30 12:25:00|1991.1|1985.1|1992.1|1986.1|1993.4|1987.4|1990.9|1984.9|21
1661862600000|2022-08-30 12:30:00|1992.4|1986.4|1990.6|1984.6|1994.1|1988.1|1990.3|1984.3|50
1661862900000|2022-08-30 12:35:00|1990.9|1984.9|1991.6|1985.6|1991.9|1985.9|1990.6|1984.6|41
1661863200000|2022-08-30 12:40:00|1991.4|1985.4|1989.9|1983.9|1991.9|1985.9|1989.6|1983.6|33
1661863500000|2022-08-30 12:45:00|1990.1|1984.1|1988.6|1982.6|1990.1|1984.1|1987.6|1981.6|44
1661863800000|2022-08-30 12:50:00|1988.4|1982.4|1989.4|1983.4|1990.9|1984.9|1988.1|1982.1|29
1661864100000|2022-08-30 12:55:00|1989.6|1983.6|1991.1|1985.1|1991.9|1985.9|1989.6|1983.6|26
1661864400000|2022-08-30 13:00:00|1991.4|1985.4|1986.9|1980.9|1993.6|1987.6|1986.9|1980.9|83
1661864700000|2022-08-30 13:05:00|1987.1|1981.1|1988.6|1982.6|1989.1|1983.1|1986.6|1980.6|67
1661865000000|2022-08-30 13:10:00|1988.9|1982.9|1989.1|1983.1|1991.6|1985.6|1988.6|1982.6|45
1661865300000|2022-08-30 13:15:00|1989.4|1983.4|1988.1|1982.1|1990.4|1984.4|1987.4|1981.4|30
1661865600000|2022-08-30 13:20:00|1988.4|1982.4|1989.9|1983.9|1989.9|1983.9|1988.4|1982.4|14
1661865900000|2022-08-30 13:25:00|1989.6|1983.6|1989.9|1983.9|1990.9|1984.9|1989.1|1983.1|30
1661866200000|2022-08-30 13:30:00|1989.6|1983.6|1989.4|1983.4|1990.4|1984.4|1989.1|1983.1|63
1661866500000|2022-08-30 13:35:00|1989.1|1983.1|1994.4|1988.4|1994.9|1988.9|1989.1|1983.1|112
1661866800000|2022-08-30 13:40:00|1994.1|1988.1|1994.9|1988.9|1994.9|1988.9|1991.4|1985.4|84
1661867100000|2022-08-30 13:45:00|1995.1|1989.1|1993.9|1987.9|1995.1|1989.1|1992.4|1986.4|72
1661867400000|2022-08-30 13:50:00|1993.6|1987.6|1992.4|1986.4|1993.9|1987.9|1991.9|1985.9|39
1661867700000|2022-08-30 13:55:00|1991.9|1985.9|1996.4|1990.4|1996.4|1990.4|1991.9|1985.9|51
1661868000000|2022-08-30 14:00:00|1996.6|1990.6|1996.9|1990.9|1999.6|1993.6|1996.4|1990.4|75
1661868300000|2022-08-30 14:05:00|1996.6|1990.6|1995.1|1989.1|1997.6|1991.6|1993.6|1987.6|42
1661868600000|2022-08-30 14:10:00|1994.9|1988.9|1996.1|1990.1|1996.9|1990.9|1993.6|1987.6|46
1661868900000|2022-08-30 14:15:00|1995.9|1989.9|1996.9|1990.9|1996.9|1990.9|1994.6|1988.6|31
1661869200000|2022-08-30 14:20:00|1996.6|1990.6|1995.4|1989.4|1997.9|1991.9|1994.6|1988.6|35
1661869500000|2022-08-30 14:25:00|1995.9|1989.9|2000.6|1994.6|2001.4|1995.4|1993.6|1987.6|72
1661869800000|2022-08-30 14:30:00|2000.4|1994.4|1995.6|1989.6|2000.6|1994.6|1992.9|1986.9|53
1661870100000|2022-08-30 14:35:00|1995.4|1989.4|1996.6|1990.6|1997.9|1991.9|1994.6|1988.6|44
1661870400000|2022-08-30 14:40:00|1996.9|1990.9|1996.1|1990.1|1998.1|1992.1|1995.4|1989.4|57
1661870700000|2022-08-30 14:45:00|1996.4|1990.4|1995.4|1989.4|1997.4|1991.4|1995.1|1989.1|62
1661871000000|2022-08-30 14:50:00|1995.1|1989.1|1994.9|1988.9|1998.1|1992.1|1994.6|1988.6|30
1661871300000|2022-08-30 14:55:00|1994.6|1988.6|1989.6|1983.6|1996.6|1990.6|1988.6|1982.6|62
1661871600000|2022-08-30 15:00:00|1989.4|1983.4|1987.6|1981.6|1991.6|1985.6|1986.9|1980.9|35
1661871900000|2022-08-30 15:05:00|1987.9|1981.9|1988.4|1982.4|1989.1|1983.1|1987.1|1981.1|31
1661872200000|2022-08-30 15:10:00|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1987.4|1981.4|39
1661872500000|2022-08-30 15:15:00|1988.6|1982.6|1992.5|1986.5|1995.6|1989.6|1986.6|1980.6|127
1661872800000|2022-08-30 15:20:00|1992.4|1986.4|1992.1|1986.1|1993.4|1987.4|1990.6|1984.6|39
1661873100000|2022-08-30 15:25:00|1991.9|1985.9|1990.9|1984.9|1994.4|1988.4|1990.9|1984.9|37
1661873400000|2022-08-30 15:30:00|1990.6|1984.6|1988.1|1982.1|1990.6|1984.6|1987.4|1981.4|30
1661873700000|2022-08-30 15:35:00|1987.9|1981.9|1985.6|1979.6|1987.9|1981.9|1985.4|1979.4|84
1661874000000|2022-08-30 15:40:00|1985.9|1979.9|1984.4|1978.4|1985.9|1979.9|1984.1|1978.1|82
1661874300000|2022-08-30 15:45:00|1984.1|1978.1|1984.9|1978.9|1984.9|1978.9|1983.6|1977.6|14
1661874600000|2022-08-30 15:50:00|1985.4|1979.4|1988.6|1982.6|1988.9|1982.9|1984.9|1978.9|36
1661874900000|2022-08-30 15:55:00|1988.9|1982.9|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|34
1661875200000|2022-08-30 16:00:00|1988.6|1982.6|1989.6|1983.6|1990.1|1984.1|1988.6|1982.6|35
1661875500000|2022-08-30 16:05:00|1989.4|1983.4|1988.6|1982.6|1989.4|1983.4|1988.6|1982.6|11
1661875800000|2022-08-30 16:10:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1987.1|1981.1|24
1661876100000|2022-08-30 16:15:00|1988.4|1982.4|1988.6|1982.6|1988.9|1982.9|1988.4|1982.4|4
1661876400000|2022-08-30 16:20:00|1988.4|1982.4|1988.4|1982.4|1989.4|1983.4|1988.4|1982.4|11
1661876700000|2022-08-30 16:25:00|1988.6|1982.6|1988.9|1982.9|1989.6|1983.6|1988.6|1982.6|18
1661877000000|2022-08-30 16:30:00|1989.1|1983.1|1989.6|1983.6|1989.6|1983.6|1988.9|1982.9|9
1661877300000|2022-08-30 16:35:00|1989.4|1983.4|1992.1|1986.1|1992.1|1986.1|1988.9|1982.9|20
1661877600000|2022-08-30 16:40:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1661877900000|2022-08-30 16:45:00|1992.9|1986.9|1990.4|1984.4|1994.9|1988.9|1989.6|1983.6|33
1661878200000|2022-08-30 16:50:00|1990.6|1984.6|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|8
1661878500000|2022-08-30 16:55:00|1989.6|1983.6|1993.4|1987.4|1996|1990|1989.5|1983.5|99
1661878800000|2022-08-30 17:00:00|1993.9|1987.9|1992.8|1986.8|1993.9|1987.9|1992.3|1986.3|20
1661879100000|2022-08-30 17:05:00|1993|1987|1993.1|1987.1|1993.3|1987.3|1992.8|1986.8|8
1661879400000|2022-08-30 17:10:00|1993|1987|1992.8|1986.8|1993|1987|1992.5|1986.5|11
1661879700000|2022-08-30 17:15:00|1993|1987|1993|1987|1993.1|1987.1|1992.5|1986.5|15
1661880000000|2022-08-30 17:20:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1991.8|1985.8|22
1661880300000|2022-08-30 17:25:00|1992.5|1986.5|1992.8|1986.8|1993|1987|1992|1986|19
1661880600000|2022-08-30 17:30:00|1992|1986|1991.3|1985.3|1992.1|1986.1|1991.3|1985.3|8
1661880900000|2022-08-30 17:35:00|1991.4|1985.4|1990.4|1984.4|1991.4|1985.4|1989.8|1983.8|20
1661881200000|2022-08-30 17:40:00|1990.5|1984.5|1989.8|1983.8|1990.8|1984.8|1989.8|1983.8|15
1661881500000|2022-08-30 17:45:00|1989.5|1983.5|1990.3|1984.3|1990.8|1984.8|1989.5|1983.5|27
1661882100000|2022-08-30 17:55:00|1996.8|1978|1996.3|1977.5|1996.8|1978|1996.3|1977.5|3
1661904000000|2022-08-31 00:00:00|1989.9|1983.9|1990.9|1984.9|1990.9|1984.9|1989.9|1983.9|6
1661904300000|2022-08-31 00:05:00|1990.6|1984.6|1990.3|1984.3|1991|1985|1990.3|1984.3|6
1661904600000|2022-08-31 00:10:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1990|1984|6
1661904900000|2022-08-31 00:15:00|1990|1984|1993.1|1987.1|1993.1|1987.1|1990|1984|10
1661905200000|2022-08-31 00:20:00|1994.3|1988.3|1994.3|1988.3|1994.5|1988.5|1994|1988|5
1661905500000|2022-08-31 00:25:00|1994.5|1988.5|1993.5|1987.5|1994.5|1988.5|1993.5|1987.5|4
1661906400000|2022-08-31 00:40:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|2
1661906700000|2022-08-31 00:45:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1993|1987|7
1661907000000|2022-08-31 00:50:00|1994.3|1988.3|1994|1988|1994.3|1988.3|1994|1988|2
1661907300000|2022-08-31 00:55:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|6
1661907600000|2022-08-31 01:00:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992.3|1986.3|20
1661907900000|2022-08-31 01:05:00|1992.5|1986.5|1991|1985|1992.8|1986.8|1990.8|1984.8|27
1661908200000|2022-08-31 01:10:00|1991.3|1985.3|1993.3|1987.3|1993.3|1987.3|1991.3|1985.3|5
1661908500000|2022-08-31 01:15:00|1993|1987|1991.5|1985.5|1993|1987|1991.5|1985.5|16
1661908800000|2022-08-31 01:20:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|11
1661909100000|2022-08-31 01:25:00|1991|1985|1991|1985|1991|1985|1990.8|1984.8|9
1661909400000|2022-08-31 01:30:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1661910300000|2022-08-31 01:45:00|1990.8|1984.8|1988.1|1982.1|1992.8|1986.8|1987.9|1981.9|14
1661910600000|2022-08-31 01:50:00|1988.4|1982.4|1987.4|1981.4|1989.9|1983.9|1986.9|1980.9|19
1661910900000|2022-08-31 01:55:00|1987.8|1981.8|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|13
1661911200000|2022-08-31 02:00:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1987.8|1981.8|15
1661911500000|2022-08-31 02:05:00|1989|1983|1990|1984|1990.8|1984.8|1989|1983|29
1661911800000|2022-08-31 02:10:00|1990.3|1984.3|1991.3|1985.3|1991.3|1985.3|1990|1984|18
1661912100000|2022-08-31 02:15:00|1991|1985|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|5
1661912400000|2022-08-31 02:20:00|1990.8|1984.8|1990.5|1984.5|1991|1985|1990.5|1984.5|24
1661912700000|2022-08-31 02:25:00|1991.5|1985.5|1991|1985|1991.5|1985.5|1990.8|1984.8|3
1661913000000|2022-08-31 02:30:00|1991.3|1985.3|1991.5|1985.5|1992|1986|1991.3|1985.3|19
1661913300000|2022-08-31 02:35:00|1991.8|1985.8|1993.8|1987.8|1993.8|1987.8|1991.8|1985.8|15
1661913600000|2022-08-31 02:40:00|1994|1988|1992.8|1986.8|1994.8|1988.8|1992.5|1986.5|37
1661913900000|2022-08-31 02:45:00|1992.5|1986.5|1993.8|1987.8|1993.8|1987.8|1992.5|1986.5|18
1661914200000|2022-08-31 02:50:00|1994|1988|1994.3|1988.3|1994.5|1988.5|1993.8|1987.8|12
1661914500000|2022-08-31 02:55:00|1994.5|1988.5|1993.5|1987.5|1995.3|1989.3|1993.5|1987.5|18
1661914800000|2022-08-31 03:00:00|1994|1988|1994.3|1988.3|1994.5|1988.5|1993.5|1987.5|11
1661915100000|2022-08-31 03:05:00|1994.5|1988.5|1994|1988|1995|1989|1993.8|1987.8|13
1661915400000|2022-08-31 03:10:00|1994.3|1988.3|1995.5|1989.5|1995.8|1989.8|1992.3|1986.3|21
1661915700000|2022-08-31 03:15:00|1995.8|1989.8|1995|1989|1996.3|1990.3|1994.3|1988.3|12
1661916000000|2022-08-31 03:20:00|1994.8|1988.8|1996|1990|1996.3|1990.3|1994.5|1988.5|16
1661916300000|2022-08-31 03:25:00|1996.3|1990.3|1995.8|1989.8|1997|1991|1995.5|1989.5|21
1661916600000|2022-08-31 03:30:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1661916900000|2022-08-31 03:35:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|2
1661917500000|2022-08-31 03:45:00|1995.3|1989.3|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|5
1661918100000|2022-08-31 03:55:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1661918400000|2022-08-31 04:00:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1661920200000|2022-08-31 04:30:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1661920500000|2022-08-31 04:35:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1996.3|1990.3|16
1661920800000|2022-08-31 04:40:00|1996.8|1990.8|1996.5|1990.5|1996.8|1990.8|1996.5|1990.5|4
1661921100000|2022-08-31 04:45:00|1996.8|1990.8|1994.5|1988.5|1996.8|1990.8|1994.5|1988.5|11
1661921400000|2022-08-31 04:50:00|1994.8|1988.8|1994.5|1988.5|1994.8|1988.8|1994.5|1988.5|6
1661921700000|2022-08-31 04:55:00|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|4
1661922000000|2022-08-31 05:00:00|1994.8|1988.8|1993.5|1987.5|1994.8|1988.8|1993.5|1987.5|4
1661922300000|2022-08-31 05:05:00|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1993.8|1987.8|1
1661922600000|2022-08-31 05:10:00|1994|1988|1995|1989|1995|1989|1994|1988|4
1661922900000|2022-08-31 05:15:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995|1989|3
1661923200000|2022-08-31 05:20:00|1995.5|1989.5|1995|1989|1995.5|1989.5|1995|1989|7
1661923500000|2022-08-31 05:25:00|1995.3|1989.3|1993.5|1987.5|1995.5|1989.5|1993.3|1987.3|14
1661923800000|2022-08-31 05:30:00|1993.8|1987.8|1996.3|1990.3|1997.6|1991.6|1993.5|1987.5|35
1661924100000|2022-08-31 05:35:00|1996|1990|1994.3|1988.3|1996|1990|1994|1988|24
1661924400000|2022-08-31 05:40:00|1994|1988|1993.5|1987.5|1994.3|1988.3|1993.3|1987.3|12
1661924700000|2022-08-31 05:45:00|1992.5|1986.5|1993.8|1987.8|1994|1988|1992.5|1986.5|8
1661925000000|2022-08-31 05:50:00|1994|1988|1993.5|1987.5|1995.3|1989.3|1993.5|1987.5|7
1661925300000|2022-08-31 05:55:00|1993|1987|1992.5|1986.5|1993|1987|1992.3|1986.3|5
1661925600000|2022-08-31 06:00:00|1992.8|1986.8|1991.3|1985.3|1993.5|1987.5|1991|1985|12
1661925900000|2022-08-31 06:05:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|2
1661926200000|2022-08-31 06:10:00|1990.8|1984.8|1991|1985|1991.3|1985.3|1990.8|1984.8|3
1661926500000|2022-08-31 06:15:00|1990.8|1984.8|1990.3|1984.3|1990.8|1984.8|1990|1984|9
1661926800000|2022-08-31 06:20:00|1990.5|1984.5|1990.3|1984.3|1991.8|1985.8|1990.3|1984.3|8
1661927100000|2022-08-31 06:25:00|1990|1984|1990.3|1984.3|1990.5|1984.5|1990|1984|4
1661927400000|2022-08-31 06:30:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.3|1984.3|5
1661927700000|2022-08-31 06:35:00|1989.8|1983.8|1990.5|1984.5|1990.8|1984.8|1989.8|1983.8|10
1661928000000|2022-08-31 06:40:00|1990.3|1984.3|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|3
1661928300000|2022-08-31 06:45:00|1990.5|1984.5|1990.5|1984.5|1991|1985|1990.3|1984.3|7
1661928600000|2022-08-31 06:50:00|1990.3|1984.3|1990.3|1984.3|1992|1986|1990.3|1984.3|12
1661928900000|2022-08-31 06:55:00|1990.1|1984.1|1991|1985|1991|1985|1989.1|1983.1|19
1661929200000|2022-08-31 07:00:00|1991.9|1985.9|1985.6|1979.6|1992|1986|1985.4|1979.4|50
1661929500000|2022-08-31 07:05:00|1986.6|1980.6|1985|1979|1987.8|1981.8|1984.9|1978.9|49
1661929800000|2022-08-31 07:10:00|1984.9|1978.9|1981.6|1975.6|1985.6|1979.6|1979.5|1973.5|33
1661930100000|2022-08-31 07:15:00|1982.1|1976.1|1984|1978|1984.9|1978.9|1981.6|1975.6|34
1661930400000|2022-08-31 07:20:00|1984.3|1978.3|1985.4|1979.4|1986.6|1980.6|1983.5|1977.5|59
1661930700000|2022-08-31 07:25:00|1985.1|1979.1|1979.9|1973.9|1985.4|1979.4|1979.4|1973.4|62
1661931000000|2022-08-31 07:30:00|1979.6|1973.6|1978.1|1972.1|1981.5|1975.5|1978.1|1972.1|67
1661931300000|2022-08-31 07:35:00|1978.4|1972.4|1980.9|1974.9|1982.5|1976.5|1978.1|1972.1|64
1661931600000|2022-08-31 07:40:00|1980.4|1974.4|1979.1|1973.1|1981.1|1975.1|1977.4|1971.4|47
1661931900000|2022-08-31 07:45:00|1979.4|1973.4|1978.9|1972.9|1981.1|1975.1|1978.6|1972.6|33
1661932200000|2022-08-31 07:50:00|1979.1|1973.1|1975.6|1969.6|1979.1|1973.1|1975.6|1969.6|35
1661932500000|2022-08-31 07:55:00|1975.4|1969.4|1977.1|1971.1|1978.9|1972.9|1974.9|1968.9|30
1661932800000|2022-08-31 08:00:00|1977.4|1971.4|1975.9|1969.9|1981.8|1975.8|1975.9|1969.9|35
1661933100000|2022-08-31 08:05:00|1975.6|1969.6|1974.9|1968.9|1979|1973|1974.9|1968.9|34
1661933400000|2022-08-31 08:10:00|1974.6|1968.6|1975.6|1969.6|1975.9|1969.9|1974.6|1968.6|14
1661933700000|2022-08-31 08:15:00|1975.4|1969.4|1976.1|1970.1|1976.6|1970.6|1974.1|1968.1|23
1661934000000|2022-08-31 08:20:00|1975.9|1969.9|1974.6|1968.6|1976.4|1970.4|1973.6|1967.6|32
1661934300000|2022-08-31 08:25:00|1974.4|1968.4|1972.4|1966.4|1974.4|1968.4|1971.1|1965.1|36
1661934600000|2022-08-31 08:30:00|1972.1|1966.1|1969.9|1963.9|1974.4|1968.4|1969.9|1963.9|29
1661934900000|2022-08-31 08:35:00|1969.6|1963.6|1970.1|1964.1|1970.6|1964.6|1968.6|1962.6|21
1661935200000|2022-08-31 08:40:00|1969.9|1963.9|1969.9|1963.9|1972.4|1966.4|1969.9|1963.9|27
1661935500000|2022-08-31 08:45:00|1969.6|1963.6|1971.1|1965.1|1972.1|1966.1|1969.6|1963.6|18
1661935800000|2022-08-31 08:50:00|1971.4|1965.4|1974.1|1968.1|1974.6|1968.6|1971.4|1965.4|40
1661936100000|2022-08-31 08:55:00|1974.4|1968.4|1972.6|1966.6|1975.4|1969.4|1972.4|1966.4|50
1661936400000|2022-08-31 09:00:00|1972.4|1966.4|1972.9|1966.9|1974.6|1968.6|1971.6|1965.6|28
1661936700000|2022-08-31 09:05:00|1972.6|1966.6|1972.4|1966.4|1973.6|1967.6|1970.4|1964.4|58
1661937000000|2022-08-31 09:10:00|1972.1|1966.1|1972.9|1966.9|1976.1|1970.1|1972.1|1966.1|35
1661937300000|2022-08-31 09:15:00|1973.1|1967.1|1973.9|1967.9|1975.4|1969.4|1971.9|1965.9|37
1661937600000|2022-08-31 09:20:00|1973.6|1967.6|1972.6|1966.6|1975.4|1969.4|1972.6|1966.6|25
1661937900000|2022-08-31 09:25:00|1972.1|1966.1|1973.4|1967.4|1974.1|1968.1|1971.9|1965.9|37
1661938200000|2022-08-31 09:30:00|1974.4|1968.4|1971.9|1965.9|1975.6|1969.6|1971.6|1965.6|42
1661938500000|2022-08-31 09:35:00|1971.6|1965.6|1969.9|1963.9|1971.6|1965.6|1969.6|1963.6|27
1661938800000|2022-08-31 09:40:00|1969.6|1963.6|1970.9|1964.9|1971.1|1965.1|1969.6|1963.6|23
1661939100000|2022-08-31 09:45:00|1971.1|1965.1|1968.9|1962.9|1971.1|1965.1|1966.4|1960.4|53
1661939400000|2022-08-31 09:50:00|1969.1|1963.1|1964.6|1958.6|1969.4|1963.4|1964.6|1958.6|26
1661939700000|2022-08-31 09:55:00|1964.4|1958.4|1965.9|1959.9|1966.1|1960.1|1964.1|1958.1|23
1661940000000|2022-08-31 10:00:00|1966.1|1960.1|1967.1|1961.1|1967.1|1961.1|1965.6|1959.6|11
1661940300000|2022-08-31 10:05:00|1966.9|1960.9|1965.6|1959.6|1968.6|1962.6|1965.6|1959.6|24
1661940600000|2022-08-31 10:10:00|1965.4|1959.4|1966.4|1960.4|1968.1|1962.1|1964.6|1958.6|38
1661940900000|2022-08-31 10:15:00|1966.1|1960.1|1966.1|1960.1|1966.4|1960.4|1965.1|1959.1|19
1661941200000|2022-08-31 10:20:00|1965.9|1959.9|1962.4|1956.4|1967.1|1961.1|1962.4|1956.4|39
1661941500000|2022-08-31 10:25:00|1962.6|1956.6|1965.4|1959.4|1967.4|1961.4|1962.6|1956.6|39
1661941800000|2022-08-31 10:30:00|1965.1|1959.1|1960.1|1954.1|1965.1|1959.1|1959.4|1953.4|61
1661942100000|2022-08-31 10:35:00|1960.4|1954.4|1961.1|1955.1|1964.6|1958.6|1960.4|1954.4|35
1661942400000|2022-08-31 10:40:00|1960.9|1954.9|1961.4|1955.4|1961.9|1955.9|1959.4|1953.4|40
1661942700000|2022-08-31 10:45:00|1961.1|1955.1|1960.4|1954.4|1962.1|1956.1|1959.6|1953.6|20
1661943000000|2022-08-31 10:50:00|1959.9|1953.9|1959.9|1953.9|1961.9|1955.9|1959.6|1953.6|20
1661943300000|2022-08-31 10:55:00|1960.1|1954.1|1957.6|1951.6|1960.1|1954.1|1956.9|1950.9|61
1661943600000|2022-08-31 11:00:00|1957.4|1951.4|1957.9|1951.9|1958.9|1952.9|1957.1|1951.1|21
1661943900000|2022-08-31 11:05:00|1957.6|1951.6|1955.9|1949.9|1958.6|1952.6|1954.8|1948.8|25
1661944200000|2022-08-31 11:10:00|1955.6|1949.6|1956.4|1950.4|1957.1|1951.1|1955.4|1949.4|17
1661944500000|2022-08-31 11:15:00|1956.1|1950.1|1958.1|1952.1|1958.9|1952.9|1955.9|1949.9|27
1661944800000|2022-08-31 11:20:00|1958.4|1952.4|1956.4|1950.4|1959.1|1953.1|1955.9|1949.9|33
1661945100000|2022-08-31 11:25:00|1956.6|1950.6|1956.4|1950.4|1957.1|1951.1|1955.6|1949.6|28
1661945400000|2022-08-31 11:30:00|1956.1|1950.1|1955.6|1949.6|1957.1|1951.1|1955.1|1949.1|14
1661945700000|2022-08-31 11:35:00|1955.1|1949.1|1950.8|1944.8|1955.1|1949.1|1950.5|1944.5|51
1661946000000|2022-08-31 11:40:00|1950.9|1944.9|1954.9|1948.9|1954.9|1948.9|1950.6|1944.6|41
1661946300000|2022-08-31 11:45:00|1954.6|1948.6|1955.6|1949.6|1957.4|1951.4|1954.1|1948.1|57
1661946600000|2022-08-31 11:50:00|1956.1|1950.1|1954.9|1948.9|1957.4|1951.4|1953.9|1947.9|50
1661946900000|2022-08-31 11:55:00|1954.6|1948.6|1956.1|1950.1|1956.4|1950.4|1954.1|1948.1|51
1661947200000|2022-08-31 12:00:00|1955.9|1949.9|1954.1|1948.1|1956.9|1950.9|1953.6|1947.6|33
1661947500000|2022-08-31 12:05:00|1953.9|1947.9|1954.9|1948.9|1955.6|1949.6|1953.9|1947.9|33
1661947800000|2022-08-31 12:10:00|1955.1|1949.1|1959.4|1953.4|1960.1|1954.1|1953.9|1947.9|69
1661948100000|2022-08-31 12:15:00|1959.6|1953.6|1957.6|1951.6|1959.9|1953.9|1955.4|1949.4|67
1661948400000|2022-08-31 12:20:00|1957.4|1951.4|1957.9|1951.9|1958.9|1952.9|1956.1|1950.1|53
1661948700000|2022-08-31 12:25:00|1957.6|1951.6|1959.4|1953.4|1959.4|1953.4|1957.6|1951.6|81
1661949000000|2022-08-31 12:30:00|1959.1|1953.1|1957.6|1951.6|1960.4|1954.4|1955.4|1949.4|61
1661949300000|2022-08-31 12:35:00|1957.4|1951.4|1955.6|1949.6|1958.4|1952.4|1955.6|1949.6|64
1661949600000|2022-08-31 12:40:00|1955.4|1949.4|1958.1|1952.1|1958.4|1952.4|1955.4|1949.4|62
1661949900000|2022-08-31 12:45:00|1957.9|1951.9|1954.6|1948.6|1957.9|1951.9|1954.6|1948.6|103
1661950200000|2022-08-31 12:50:00|1954.9|1948.9|1959.1|1953.1|1959.1|1953.1|1954.9|1948.9|30
1661950500000|2022-08-31 12:55:00|1958.9|1952.9|1961.4|1955.4|1961.4|1955.4|1957.4|1951.4|30
1661950800000|2022-08-31 13:00:00|1961.1|1955.1|1961.6|1955.6|1965.9|1959.9|1960.4|1954.4|164
1661951100000|2022-08-31 13:05:00|1961.4|1955.4|1959.4|1953.4|1962.6|1956.6|1958.9|1952.9|157
1661951400000|2022-08-31 13:10:00|1959.1|1953.1|1956.6|1950.6|1959.6|1953.6|1956.1|1950.1|52
1661951700000|2022-08-31 13:15:00|1956.9|1950.9|1957.4|1951.4|1957.4|1951.4|1955.1|1949.1|35
1661952000000|2022-08-31 13:20:00|1957.1|1951.1|1956.6|1950.6|1957.4|1951.4|1955.9|1949.9|37
1661952300000|2022-08-31 13:25:00|1956.4|1950.4|1956.4|1950.4|1957.4|1951.4|1955.6|1949.6|32
1661952600000|2022-08-31 13:30:00|1956.6|1950.6|1951.9|1945.9|1957.1|1951.1|1951.9|1945.9|69
1661952900000|2022-08-31 13:35:00|1951.6|1945.6|1950.9|1944.9|1952.1|1946.1|1950.6|1944.6|41
1661953200000|2022-08-31 13:40:00|1951.1|1945.1|1952.1|1946.1|1952.1|1946.1|1950.4|1944.4|19
1661953500000|2022-08-31 13:45:00|1951.9|1945.9|1953.6|1947.6|1955.1|1949.1|1950.9|1944.9|49
1661953800000|2022-08-31 13:50:00|1953.4|1947.4|1953.6|1947.6|1956.4|1950.4|1953.1|1947.1|80
1661954100000|2022-08-31 13:55:00|1953.9|1947.9|1950.6|1944.6|1953.9|1947.9|1950.4|1944.4|36
1661954400000|2022-08-31 14:00:00|1950.4|1944.4|1949.6|1943.6|1951.6|1945.6|1949.1|1943.1|28
1661954700000|2022-08-31 14:05:00|1949.9|1943.9|1954.1|1948.1|1954.6|1948.6|1949.9|1943.9|47
1661955000000|2022-08-31 14:10:00|1954.4|1948.4|1955.4|1949.4|1956.4|1950.4|1953.4|1947.4|48
1661955300000|2022-08-31 14:15:00|1954.9|1948.9|1954.9|1948.9|1956.4|1950.4|1953.6|1947.6|47
1661955600000|2022-08-31 14:20:00|1954.6|1948.6|1952.9|1946.9|1954.6|1948.6|1949.9|1943.9|57
1661955900000|2022-08-31 14:25:00|1953.1|1947.1|1955.9|1949.9|1959.1|1953.1|1952.9|1946.9|53
1661956200000|2022-08-31 14:30:00|1956.1|1950.1|1949.4|1943.4|1956.4|1950.4|1949.4|1943.4|56
1661956500000|2022-08-31 14:35:00|1949.6|1943.6|1946.6|1940.6|1951.4|1945.4|1946.4|1940.4|40
1661956800000|2022-08-31 14:40:00|1946.4|1940.4|1950.1|1944.1|1950.4|1944.4|1946.1|1940.1|37
1661957100000|2022-08-31 14:45:00|1950.4|1944.4|1948.9|1942.9|1950.9|1944.9|1948.9|1942.9|40
1661957400000|2022-08-31 14:50:00|1950.1|1944.1|1950.6|1944.6|1951.4|1945.4|1949.4|1943.4|37
1661957700000|2022-08-31 14:55:00|1950.4|1944.4|1942.4|1936.4|1950.9|1944.9|1942.3|1936.3|42
1661958000000|2022-08-31 15:00:00|1942.3|1936.3|1942.1|1936.1|1942.6|1936.6|1941.6|1935.6|25
1661958300000|2022-08-31 15:05:00|1941.9|1935.9|1942.6|1936.6|1942.9|1936.9|1940.6|1934.6|43
1661958600000|2022-08-31 15:10:00|1942.9|1936.9|1943.6|1937.6|1945.9|1939.9|1942.9|1936.9|21
1661958900000|2022-08-31 15:15:00|1943.1|1937.1|1957|1951|1959.3|1953.3|1941.9|1935.9|234
1661959200000|2022-08-31 15:20:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1953.4|1947.4|60
1661959500000|2022-08-31 15:25:00|1956.4|1950.4|1954.6|1948.6|1956.4|1950.4|1954.4|1948.4|27
1661959800000|2022-08-31 15:30:00|1954.9|1948.9|1956.4|1950.4|1956.6|1950.6|1954.4|1948.4|41
1661960100000|2022-08-31 15:35:00|1956.1|1950.1|1957.1|1951.1|1958.6|1952.6|1956.1|1950.1|38
1661960400000|2022-08-31 15:40:00|1956.6|1950.6|1961.4|1955.4|1961.4|1955.4|1956.6|1950.6|25
1661960700000|2022-08-31 15:45:00|1961.9|1955.9|1961.4|1955.4|1963.1|1957.1|1960.1|1954.1|40
1661961000000|2022-08-31 15:50:00|1961.6|1955.6|1961.1|1955.1|1961.9|1955.9|1960.9|1954.9|13
1661961300000|2022-08-31 15:55:00|1960.9|1954.9|1961.6|1955.6|1961.9|1955.9|1960.9|1954.9|16
1661961600000|2022-08-31 16:00:00|1961.9|1955.9|1960.4|1954.4|1962.1|1956.1|1960.4|1954.4|24
1661961900000|2022-08-31 16:05:00|1960.6|1954.6|1960.6|1954.6|1960.9|1954.9|1960.1|1954.1|24
1661962200000|2022-08-31 16:10:00|1960.9|1954.9|1960.1|1954.1|1960.9|1954.9|1960.1|1954.1|27
1661962500000|2022-08-31 16:15:00|1960.4|1954.4|1960.4|1954.4|1960.6|1954.6|1959.9|1953.9|14
1661962800000|2022-08-31 16:20:00|1959.9|1953.9|1960.4|1954.4|1960.6|1954.6|1959.9|1953.9|13
1661963100000|2022-08-31 16:25:00|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1959.9|1953.9|22
1661963400000|2022-08-31 16:30:00|1960.1|1954.1|1959.4|1953.4|1960.4|1954.4|1958.4|1952.4|36
1661963700000|2022-08-31 16:35:00|1959.6|1953.6|1961.1|1955.1|1961.4|1955.4|1959.1|1953.1|18
1661964000000|2022-08-31 16:40:00|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.6|1954.6|3
1661964300000|2022-08-31 16:45:00|1960.6|1954.6|1957.4|1951.4|1960.9|1954.9|1956.4|1950.4|32
1661964600000|2022-08-31 16:50:00|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1955.9|1949.9|22
1661964900000|2022-08-31 16:55:00|1956.4|1950.4|1959.4|1953.4|1960|1954|1956.3|1950.3|87
1661965200000|2022-08-31 17:00:00|1959.6|1953.6|1958.9|1952.9|1959.6|1953.6|1957.8|1951.8|37
1661965500000|2022-08-31 17:05:00|1958.8|1952.8|1958.3|1952.3|1960.5|1954.5|1957.8|1951.8|46
1661965800000|2022-08-31 17:10:00|1958|1952|1958.4|1952.4|1958.5|1952.5|1957.8|1951.8|18
1661966100000|2022-08-31 17:15:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1957.8|1951.8|18
1661966400000|2022-08-31 17:20:00|1958.6|1952.6|1958.8|1952.8|1958.8|1952.8|1958.6|1952.6|2
1661966700000|2022-08-31 17:25:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1957.8|1951.8|5
1661967000000|2022-08-31 17:30:00|1958.8|1952.8|1958.4|1952.4|1959.1|1953.1|1958.3|1952.3|11
1661967300000|2022-08-31 17:35:00|1958|1952|1958|1952|1958.5|1952.5|1957.5|1951.5|20
1661967600000|2022-08-31 17:40:00|1958.1|1952.1|1957.5|1951.5|1958.5|1952.5|1957.3|1951.3|26
1661967900000|2022-08-31 17:45:00|1958.8|1952.8|1960|1954|1961.3|1955.3|1958.8|1952.8|11
1661968200000|2022-08-31 17:50:00|1959.8|1953.8|1960.4|1954.4|1960.5|1954.5|1959.8|1953.8|8
1661968500000|2022-08-31 17:55:00|1966.8|1948|1966.5|1947.8|1967|1948.3|1966.5|1947.8|3
1661990400000|2022-09-01 00:00:00|1960.9|1954.9|1960.8|1954.8|1961.1|1955.1|1960.6|1954.6|6
1661990700000|2022-09-01 00:05:00|1961|1955|1960|1954|1962.1|1956.1|1960|1954|16
1661991000000|2022-09-01 00:10:00|1959.8|1953.8|1959.3|1953.3|1959.8|1953.8|1959.3|1953.3|3
1661991300000|2022-09-01 00:15:00|1959|1953|1957|1951|1959|1953|1957|1951|27
1661991900000|2022-09-01 00:25:00|1957.3|1951.3|1958.4|1952.4|1958.4|1952.4|1957.3|1951.3|2
1661992200000|2022-09-01 00:30:00|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|2
1661992500000|2022-09-01 00:35:00|1958|1952|1957|1951|1958|1952|1957|1951|11
1661992800000|2022-09-01 00:40:00|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|4
1661993100000|2022-09-01 00:45:00|1956.8|1950.8|1956.1|1950.1|1956.8|1950.8|1955.3|1949.3|20
1661993400000|2022-09-01 00:50:00|1955.9|1949.9|1955.8|1949.8|1956.5|1950.5|1955.5|1949.5|11
1661993700000|2022-09-01 00:55:00|1955.5|1949.5|1958.6|1952.6|1959.9|1953.9|1953.6|1947.6|32
1661994000000|2022-09-01 01:00:00|1958.8|1952.8|1953|1947|1958.8|1952.8|1951.6|1945.6|52
1661994300000|2022-09-01 01:05:00|1952.8|1946.8|1952.5|1946.5|1953|1947|1952.3|1946.3|19
1661994600000|2022-09-01 01:10:00|1952.3|1946.3|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|7
1661994900000|2022-09-01 01:15:00|1952.5|1946.5|1953.3|1947.3|1953.8|1947.8|1952|1946|54
1661995200000|2022-09-01 01:20:00|1953.8|1947.8|1953.3|1947.3|1953.8|1947.8|1953|1947|20
1661995500000|2022-09-01 01:25:00|1954|1948|1954.8|1948.8|1956.3|1950.3|1952.8|1946.8|53
1661995800000|2022-09-01 01:30:00|1955|1949|1957.3|1951.3|1958.3|1952.3|1954.5|1948.5|74
1661996100000|2022-09-01 01:35:00|1957.8|1951.8|1958.5|1952.5|1958.8|1952.8|1957.5|1951.5|59
1661996400000|2022-09-01 01:40:00|1958.3|1952.3|1958|1952|1958.5|1952.5|1957.5|1951.5|57
1661996700000|2022-09-01 01:45:00|1958.3|1952.3|1960|1954|1960.5|1954.5|1957.3|1951.3|32
1661997000000|2022-09-01 01:50:00|1959.8|1953.8|1959|1953|1960|1954|1959|1953|11
1661997300000|2022-09-01 01:55:00|1958.8|1952.8|1958.3|1952.3|1959|1953|1958|1952|13
1661997600000|2022-09-01 02:00:00|1958|1952|1958.3|1952.3|1958.3|1952.3|1957|1951|14
1661997900000|2022-09-01 02:05:00|1958.5|1952.5|1959|1953|1959.5|1953.5|1958.5|1952.5|16
1661998200000|2022-09-01 02:10:00|1959.5|1953.5|1961.3|1955.3|1961.5|1955.5|1958.8|1952.8|26
1661998500000|2022-09-01 02:15:00|1961.5|1955.5|1962.3|1956.3|1962.3|1956.3|1961.3|1955.3|7
1661998800000|2022-09-01 02:20:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1661999100000|2022-09-01 02:25:00|1963|1957|1963.3|1957.3|1963.3|1957.3|1963|1957|4
1661999400000|2022-09-01 02:30:00|1962.5|1956.5|1960.5|1954.5|1962.5|1956.5|1959|1953|31
1661999700000|2022-09-01 02:35:00|1960.3|1954.3|1958.5|1952.5|1960.3|1954.3|1958.3|1952.3|20
1662000000000|2022-09-01 02:40:00|1958|1952|1958|1952|1958|1952|1958|1952|1
1662000300000|2022-09-01 02:45:00|1957|1951|1956.8|1950.8|1957.3|1951.3|1956.5|1950.5|10
1662000600000|2022-09-01 02:50:00|1957|1951|1954.3|1948.3|1957|1951|1954.3|1948.3|11
1662000900000|2022-09-01 02:55:00|1953.3|1947.3|1954|1948|1954.3|1948.3|1951.8|1945.8|11
1662001500000|2022-09-01 03:05:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1951.5|1945.5|20
1662001800000|2022-09-01 03:10:00|1953|1947|1954.5|1948.5|1955.4|1949.4|1952.5|1946.5|18
1662002100000|2022-09-01 03:15:00|1954.8|1948.8|1956|1950|1956|1950|1954.5|1948.5|11
1662002400000|2022-09-01 03:20:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1662002700000|2022-09-01 03:25:00|1957|1951|1956.3|1950.3|1957|1951|1955.3|1949.3|116
1662003000000|2022-09-01 03:30:00|1956|1950|1955.8|1949.8|1956|1950|1955.8|1949.8|2
1662003300000|2022-09-01 03:35:00|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1662003600000|2022-09-01 03:40:00|1955.3|1949.3|1954.3|1948.3|1955.3|1949.3|1953.5|1947.5|12
1662003900000|2022-09-01 03:45:00|1954|1948|1952|1946|1954|1948|1951.8|1945.8|13
1662004200000|2022-09-01 03:50:00|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1662004500000|2022-09-01 03:55:00|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|2
1662004800000|2022-09-01 04:00:00|1952.3|1946.3|1950|1944|1952.5|1946.5|1950|1944|13
1662005100000|2022-09-01 04:05:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1662005400000|2022-09-01 04:10:00|1949.5|1943.5|1948.8|1942.8|1949.5|1943.5|1948.8|1942.8|4
1662005700000|2022-09-01 04:15:00|1949|1943|1948.8|1942.8|1949|1943|1948.8|1942.8|2
1662006000000|2022-09-01 04:20:00|1948.5|1942.5|1948.3|1942.3|1948.5|1942.5|1948|1942|4
1662006300000|2022-09-01 04:25:00|1948|1942|1946.3|1940.3|1948.3|1942.3|1946.3|1940.3|12
1662006600000|2022-09-01 04:30:00|1946|1940|1946|1940|1946|1940|1946|1940|1
1662006900000|2022-09-01 04:35:00|1947.8|1941.8|1948|1942|1948|1942|1947.3|1941.3|5
1662007200000|2022-09-01 04:40:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|2
1662007500000|2022-09-01 04:45:00|1947.1|1941.1|1946.8|1940.8|1948|1942|1946.8|1940.8|6
1662007800000|2022-09-01 04:50:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1662008100000|2022-09-01 04:55:00|1946.8|1940.8|1945.5|1939.5|1946.8|1940.8|1945.5|1939.5|5
1662008400000|2022-09-01 05:00:00|1945.8|1939.8|1944.8|1938.8|1945.8|1939.8|1944.8|1938.8|9
1662008700000|2022-09-01 05:05:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1944.8|1938.8|10
1662009000000|2022-09-01 05:10:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1945|1939|12
1662009300000|2022-09-01 05:15:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1662009600000|2022-09-01 05:20:00|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1662009900000|2022-09-01 05:25:00|1945|1939|1947|1941|1947.5|1941.5|1945|1939|19
1662010200000|2022-09-01 05:30:00|1946.8|1940.8|1944.8|1938.8|1947|1941|1944.5|1938.5|25
1662010500000|2022-09-01 05:35:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|3
1662010800000|2022-09-01 05:40:00|1944.3|1938.3|1941.8|1935.8|1944.5|1938.5|1941.3|1935.3|21
1662011100000|2022-09-01 05:45:00|1941.5|1935.5|1942.8|1936.8|1943.3|1937.3|1941.3|1935.3|14
1662011400000|2022-09-01 05:50:00|1942.5|1936.5|1944.5|1938.5|1947|1941|1941.5|1935.5|18
1662011700000|2022-09-01 05:55:00|1943.3|1937.3|1942.3|1936.3|1943.5|1937.5|1942|1936|7
1662012000000|2022-09-01 06:00:00|1942|1936|1941.3|1935.3|1942.5|1936.5|1940.3|1934.3|11
1662012300000|2022-09-01 06:05:00|1940.8|1934.8|1941.3|1935.3|1941.8|1935.8|1940.8|1934.8|9
1662012600000|2022-09-01 06:10:00|1941|1935|1939|1933|1941|1935|1938.5|1932.5|28
1662012900000|2022-09-01 06:15:00|1938.8|1932.8|1939|1933|1939.3|1933.3|1938.8|1932.8|10
1662013200000|2022-09-01 06:20:00|1938.8|1932.8|1938.3|1932.3|1939|1933|1938|1932|12
1662013500000|2022-09-01 06:25:00|1938.5|1932.5|1938.5|1932.5|1939|1933|1938.3|1932.3|13
1662013800000|2022-09-01 06:30:00|1938.3|1932.3|1937|1931|1938.5|1932.5|1936.5|1930.5|25
1662014100000|2022-09-01 06:35:00|1936.8|1930.8|1937.5|1931.5|1938.3|1932.3|1936.5|1930.5|10
1662014400000|2022-09-01 06:40:00|1937.3|1931.3|1938.8|1932.8|1939|1933|1937.3|1931.3|19
1662014700000|2022-09-01 06:45:00|1938.3|1932.3|1937.3|1931.3|1939|1933|1937.3|1931.3|30
1662015000000|2022-09-01 06:50:00|1937|1931|1936.8|1930.8|1939|1933|1935.8|1929.8|33
1662015300000|2022-09-01 06:55:00|1936.5|1930.5|1939.4|1933.4|1940.1|1934.1|1936.5|1930.5|24
1662015600000|2022-09-01 07:00:00|1939.6|1933.6|1935.9|1929.9|1942.4|1936.4|1935.9|1929.9|46
1662015900000|2022-09-01 07:05:00|1934.9|1928.9|1932.1|1926.1|1936.6|1930.6|1931.4|1925.4|48
1662016200000|2022-09-01 07:10:00|1931.9|1925.9|1931.6|1925.6|1935.1|1929.1|1931.4|1925.4|52
1662016500000|2022-09-01 07:15:00|1931.4|1925.4|1933.4|1927.4|1933.4|1927.4|1930.6|1924.6|26
1662016800000|2022-09-01 07:20:00|1933.1|1927.1|1931.4|1925.4|1935.9|1929.9|1931.4|1925.4|44
1662017100000|2022-09-01 07:25:00|1931.6|1925.6|1927.8|1921.8|1932.9|1926.9|1926.4|1920.4|56
1662017400000|2022-09-01 07:30:00|1928|1922|1929.6|1923.6|1933.1|1927.1|1926.4|1920.4|93
1662017700000|2022-09-01 07:35:00|1929.4|1923.4|1931.1|1925.1|1934.9|1928.9|1929.4|1923.4|45
1662018000000|2022-09-01 07:40:00|1930.9|1924.9|1928.6|1922.6|1932.6|1926.6|1927.9|1921.9|27
1662018300000|2022-09-01 07:45:00|1928.4|1922.4|1926.6|1920.6|1931.1|1925.1|1926.5|1920.5|30
1662018600000|2022-09-01 07:50:00|1926.9|1920.9|1927.6|1921.6|1928.9|1922.9|1925.6|1919.6|44
1662018900000|2022-09-01 07:55:00|1928.1|1922.1|1928.4|1922.4|1930.9|1924.9|1928.1|1922.1|16
1662019200000|2022-09-01 08:00:00|1928.1|1922.1|1929.6|1923.6|1930.6|1924.6|1926.9|1920.9|31
1662019500000|2022-09-01 08:05:00|1929.4|1923.4|1928.9|1922.9|1933.4|1927.4|1928.4|1922.4|46
1662019800000|2022-09-01 08:10:00|1928.6|1922.6|1931.4|1925.4|1933.1|1927.1|1927.4|1921.4|49
1662020100000|2022-09-01 08:15:00|1931.1|1925.1|1934.9|1928.9|1934.9|1928.9|1931.1|1925.1|26
1662020400000|2022-09-01 08:20:00|1935.1|1929.1|1936.4|1930.4|1938.1|1932.1|1934.9|1928.9|42
1662020700000|2022-09-01 08:25:00|1936.1|1930.1|1938.6|1932.6|1938.6|1932.6|1936.1|1930.1|17
1662021000000|2022-09-01 08:30:00|1938.9|1932.9|1935.4|1929.4|1939.6|1933.6|1934.9|1928.9|47
1662021300000|2022-09-01 08:35:00|1935.1|1929.1|1933.1|1927.1|1937.4|1931.4|1933.1|1927.1|35
1662021600000|2022-09-01 08:40:00|1932.9|1926.9|1936.1|1930.1|1938.6|1932.6|1932.1|1926.1|48
1662021900000|2022-09-01 08:45:00|1935.9|1929.9|1934.1|1928.1|1936.1|1930.1|1933.6|1927.6|44
1662022200000|2022-09-01 08:50:00|1934.4|1928.4|1939.6|1933.6|1939.6|1933.6|1933.9|1927.9|42
1662022500000|2022-09-01 08:55:00|1939.9|1933.9|1939.4|1933.4|1939.9|1933.9|1935.4|1929.4|33
1662022800000|2022-09-01 09:00:00|1939.1|1933.1|1938.9|1932.9|1941.4|1935.4|1938.4|1932.4|37
1662023100000|2022-09-01 09:05:00|1939.1|1933.1|1940.9|1934.9|1941.6|1935.6|1938.9|1932.9|34
1662023400000|2022-09-01 09:10:00|1940.4|1934.4|1940.9|1934.9|1942.6|1936.6|1940.1|1934.1|47
1662023700000|2022-09-01 09:15:00|1941.1|1935.1|1940.1|1934.1|1942.4|1936.4|1939.1|1933.1|46
1662024000000|2022-09-01 09:20:00|1940.4|1934.4|1942.1|1936.1|1944.1|1938.1|1940.4|1934.4|19
1662024300000|2022-09-01 09:25:00|1941.1|1935.1|1941.4|1935.4|1943.9|1937.9|1939.4|1933.4|53
1662024600000|2022-09-01 09:30:00|1941.1|1935.1|1937.9|1931.9|1941.4|1935.4|1937.6|1931.6|37
1662024900000|2022-09-01 09:35:00|1937.6|1931.6|1939.9|1933.9|1940.1|1934.1|1936.9|1930.9|23
1662025200000|2022-09-01 09:40:00|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1936.9|1930.9|32
1662025500000|2022-09-01 09:45:00|1940.1|1934.1|1940.6|1934.6|1940.6|1934.6|1939.1|1933.1|20
1662025800000|2022-09-01 09:50:00|1940.4|1934.4|1939.9|1933.9|1941.4|1935.4|1939.9|1933.9|14
1662026100000|2022-09-01 09:55:00|1939.6|1933.6|1937.9|1931.9|1939.6|1933.6|1936.4|1930.4|31
1662026400000|2022-09-01 10:00:00|1937.1|1931.1|1934.4|1928.4|1938.6|1932.6|1934.4|1928.4|71
1662026700000|2022-09-01 10:05:00|1934.1|1928.1|1930.9|1924.9|1934.6|1928.6|1930.4|1924.4|30
1662027000000|2022-09-01 10:10:00|1930.6|1924.6|1933.4|1927.4|1933.4|1927.4|1930.6|1924.6|37
1662027300000|2022-09-01 10:15:00|1933.1|1927.1|1930.9|1924.9|1933.1|1927.1|1930.4|1924.4|27
1662027600000|2022-09-01 10:20:00|1931.1|1925.1|1929.6|1923.6|1931.1|1925.1|1928.6|1922.6|26
1662027900000|2022-09-01 10:25:00|1929.4|1923.4|1929.6|1923.6|1930.9|1924.9|1929.4|1923.4|30
1662028200000|2022-09-01 10:30:00|1929.4|1923.4|1929.4|1923.4|1930.1|1924.1|1929.1|1923.1|23
1662028500000|2022-09-01 10:35:00|1929.1|1923.1|1925.9|1919.9|1929.1|1923.1|1925.9|1919.9|26
1662028800000|2022-09-01 10:40:00|1925.6|1919.6|1928.6|1922.6|1928.6|1922.6|1925.4|1919.4|31
1662029100000|2022-09-01 10:45:00|1928.4|1922.4|1930.1|1924.1|1930.4|1924.4|1928.1|1922.1|34
1662029400000|2022-09-01 10:50:00|1929.9|1923.9|1928.4|1922.4|1929.9|1923.9|1927.4|1921.4|21
1662029700000|2022-09-01 10:55:00|1928.6|1922.6|1929.9|1923.9|1930.4|1924.4|1927.4|1921.4|30
1662030000000|2022-09-01 11:00:00|1929.6|1923.6|1930.6|1924.6|1933.4|1927.4|1929.6|1923.6|34
1662030300000|2022-09-01 11:05:00|1930.4|1924.4|1927.6|1921.6|1930.4|1924.4|1927.1|1921.1|34
1662030600000|2022-09-01 11:10:00|1927.4|1921.4|1931.4|1925.4|1931.4|1925.4|1927.1|1921.1|33
1662030900000|2022-09-01 11:15:00|1931.6|1925.6|1932.1|1926.1|1933.4|1927.4|1931.4|1925.4|27
1662031200000|2022-09-01 11:20:00|1931.9|1925.9|1930.1|1924.1|1933.1|1927.1|1929.9|1923.9|45
1662031500000|2022-09-01 11:25:00|1929.9|1923.9|1928.6|1922.6|1929.9|1923.9|1927.9|1921.9|44
1662031800000|2022-09-01 11:30:00|1928.4|1922.4|1927.4|1921.4|1929.6|1923.6|1926.4|1920.4|56
1662032100000|2022-09-01 11:35:00|1927.1|1921.1|1926.9|1920.9|1928.9|1922.9|1926.6|1920.6|37
1662032400000|2022-09-01 11:40:00|1926.6|1920.6|1927.4|1921.4|1929.6|1923.6|1925.6|1919.6|45
1662032700000|2022-09-01 11:45:00|1927.6|1921.6|1923.1|1917.1|1928.1|1922.1|1923.1|1917.1|43
1662033000000|2022-09-01 11:50:00|1922.9|1916.9|1921.6|1915.6|1924.6|1918.6|1919.6|1913.6|72
1662033300000|2022-09-01 11:55:00|1921.9|1915.9|1920.6|1914.6|1925.4|1919.4|1920.4|1914.4|47
1662033600000|2022-09-01 12:00:00|1920.4|1914.4|1919.4|1913.4|1920.9|1914.9|1919.1|1913.1|59
1662033900000|2022-09-01 12:05:00|1919.9|1913.9|1919.9|1913.9|1921.1|1915.1|1919.4|1913.4|39
1662034200000|2022-09-01 12:10:00|1919.6|1913.6|1918.9|1912.9|1921.9|1915.9|1918.9|1912.9|65
1662034500000|2022-09-01 12:15:00|1918.4|1912.4|1919.4|1913.4|1919.6|1913.6|1917.4|1911.4|34
1662034800000|2022-09-01 12:20:00|1918.6|1912.6|1920.6|1914.6|1924.4|1918.4|1917.9|1911.9|55
1662035100000|2022-09-01 12:25:00|1920.5|1914.5|1925.6|1919.6|1925.9|1919.9|1920.1|1914.1|62
1662035400000|2022-09-01 12:30:00|1925.4|1919.4|1925.4|1919.4|1926.9|1920.9|1924.6|1918.6|41
1662035700000|2022-09-01 12:35:00|1925.6|1919.6|1924.4|1918.4|1925.9|1919.9|1924.1|1918.1|19
1662036000000|2022-09-01 12:40:00|1924.1|1918.1|1921.1|1915.1|1924.4|1918.4|1921.1|1915.1|45
1662036300000|2022-09-01 12:45:00|1921.4|1915.4|1927.9|1921.9|1928.1|1922.1|1921.4|1915.4|48
1662036600000|2022-09-01 12:50:00|1927.6|1921.6|1926.6|1920.6|1927.6|1921.6|1923.6|1917.6|38
1662036900000|2022-09-01 12:55:00|1926.9|1920.9|1931.9|1925.9|1932.9|1926.9|1926.9|1920.9|58
1662037200000|2022-09-01 13:00:00|1931.6|1925.6|1925.9|1919.9|1935.9|1929.9|1924.9|1918.9|181
1662037500000|2022-09-01 13:05:00|1926.1|1920.1|1927.1|1921.1|1929.9|1923.9|1926.1|1920.1|76
1662037800000|2022-09-01 13:10:00|1927.4|1921.4|1925.4|1919.4|1927.9|1921.9|1925.4|1919.4|41
1662038100000|2022-09-01 13:15:00|1925.1|1919.1|1925.6|1919.6|1927.4|1921.4|1925.1|1919.1|24
1662038400000|2022-09-01 13:20:00|1925.4|1919.4|1923.1|1917.1|1925.9|1919.9|1921.6|1915.6|52
1662038700000|2022-09-01 13:25:00|1923.4|1917.4|1923.1|1917.1|1926.1|1920.1|1922.9|1916.9|42
1662039000000|2022-09-01 13:30:00|1922.4|1916.4|1923.6|1917.6|1923.9|1917.9|1921.1|1915.1|66
1662039300000|2022-09-01 13:35:00|1923.4|1917.4|1926.1|1920.1|1926.1|1920.1|1922.4|1916.4|41
1662039600000|2022-09-01 13:40:00|1926.4|1920.4|1928.1|1922.1|1928.6|1922.6|1925.4|1919.4|44
1662039900000|2022-09-01 13:45:00|1928.4|1922.4|1923.1|1917.1|1928.4|1922.4|1922.9|1916.9|53
1662040200000|2022-09-01 13:50:00|1922.9|1916.9|1924.4|1918.4|1926.6|1920.6|1922.1|1916.1|35
1662040500000|2022-09-01 13:55:00|1924.9|1918.9|1926.6|1920.6|1928.1|1922.1|1924.1|1918.1|54
1662040800000|2022-09-01 14:00:00|1926.4|1920.4|1919.9|1913.9|1926.4|1920.4|1917.6|1911.6|75
1662041100000|2022-09-01 14:05:00|1920.1|1914.1|1920.1|1914.1|1923.1|1917.1|1919.6|1913.6|62
1662041400000|2022-09-01 14:10:00|1919.9|1913.9|1919.1|1913.1|1921.4|1915.4|1918.9|1912.9|43
1662041700000|2022-09-01 14:15:00|1919.4|1913.4|1919.6|1913.6|1920.9|1914.9|1918.1|1912.1|43
1662042000000|2022-09-01 14:20:00|1919.4|1913.4|1919.1|1913.1|1920.4|1914.4|1918.4|1912.4|45
1662042300000|2022-09-01 14:25:00|1919.4|1913.4|1918.6|1912.6|1919.9|1913.9|1916.9|1910.9|66
1662042600000|2022-09-01 14:30:00|1918.4|1912.4|1917.4|1911.4|1919.4|1913.4|1916.4|1910.4|34
1662042900000|2022-09-01 14:35:00|1917.1|1911.1|1912.4|1906.4|1917.1|1911.1|1912.1|1906.1|47
1662043200000|2022-09-01 14:40:00|1912.6|1906.6|1913.4|1907.4|1916.9|1910.9|1912.6|1906.6|50
1662043500000|2022-09-01 14:45:00|1913.1|1907.1|1911.9|1905.9|1913.1|1907.1|1910.1|1904.1|39
1662043800000|2022-09-01 14:50:00|1911.6|1905.6|1913.6|1907.6|1916.4|1910.4|1910.9|1904.9|41
1662044100000|2022-09-01 14:55:00|1913.4|1907.4|1910.9|1904.9|1913.9|1907.9|1910.9|1904.9|48
1662044400000|2022-09-01 15:00:00|1910.6|1904.6|1907.9|1901.9|1910.6|1904.6|1906.6|1900.6|49
1662044700000|2022-09-01 15:05:00|1908.1|1902.1|1909.9|1903.9|1911.9|1905.9|1908.1|1902.1|53
1662045000000|2022-09-01 15:10:00|1910.1|1904.1|1908.9|1902.9|1913.4|1907.4|1907.9|1901.9|55
1662045300000|2022-09-01 15:15:00|1910.6|1904.6|1902.8|1896.8|1911.4|1905.4|1900.4|1894.4|160
1662045600000|2022-09-01 15:20:00|1903|1897|1902.6|1896.6|1903.3|1897.3|1901.4|1895.4|28
1662045900000|2022-09-01 15:25:00|1902.9|1896.9|1906.4|1900.4|1906.9|1900.9|1901.9|1895.9|41
1662046200000|2022-09-01 15:30:00|1906.6|1900.6|1903.9|1897.9|1908.9|1902.9|1902.4|1896.4|39
1662046500000|2022-09-01 15:35:00|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.6|1897.6|16
1662046800000|2022-09-01 15:40:00|1904.1|1898.1|1905.6|1899.6|1906.9|1900.9|1903.9|1897.9|38
1662047100000|2022-09-01 15:45:00|1906.6|1900.6|1907.4|1901.4|1909.1|1903.1|1905.9|1899.9|37
1662047400000|2022-09-01 15:50:00|1908.6|1902.6|1910.4|1904.4|1910.6|1904.6|1907.9|1901.9|28
1662047700000|2022-09-01 15:55:00|1910.1|1904.1|1906.6|1900.6|1910.1|1904.1|1905.1|1899.1|38
1662048000000|2022-09-01 16:00:00|1907.1|1901.1|1907.4|1901.4|1907.6|1901.6|1906.9|1900.9|12
1662048300000|2022-09-01 16:05:00|1907.1|1901.1|1904.9|1898.9|1907.1|1901.1|1903.6|1897.6|19
1662048600000|2022-09-01 16:10:00|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.6|1898.6|6
1662048900000|2022-09-01 16:15:00|1905.1|1899.1|1905.1|1899.1|1905.4|1899.4|1905.1|1899.1|3
1662049200000|2022-09-01 16:20:00|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1662049500000|2022-09-01 16:25:00|1904.9|1898.9|1903.6|1897.6|1904.9|1898.9|1903.4|1897.4|10
1662049800000|2022-09-01 16:30:00|1903.4|1897.4|1903.4|1897.4|1904.1|1898.1|1903.4|1897.4|12
1662050100000|2022-09-01 16:35:00|1903.6|1897.6|1903.1|1897.1|1903.6|1897.6|1902.9|1896.9|4
1662050400000|2022-09-01 16:40:00|1902.9|1896.9|1903.9|1897.9|1904.4|1898.4|1902.9|1896.9|17
1662050700000|2022-09-01 16:45:00|1904.1|1898.1|1903.6|1897.6|1904.1|1898.1|1903.1|1897.1|10
1662051000000|2022-09-01 16:50:00|1903.9|1897.9|1903.4|1897.4|1903.9|1897.9|1902.9|1896.9|9
1662051300000|2022-09-01 16:55:00|1903.1|1897.1|1903.5|1897.5|1903.5|1897.5|1902.8|1896.8|34
1662051600000|2022-09-01 17:00:00|1903.8|1897.8|1904.4|1898.4|1904.6|1898.6|1903.3|1897.3|17
1662051900000|2022-09-01 17:05:00|1904.5|1898.5|1904.8|1898.8|1905.1|1899.1|1904.5|1898.5|8
1662052200000|2022-09-01 17:10:00|1905.1|1899.1|1906|1900|1906.1|1900.1|1905.1|1899.1|7
1662052500000|2022-09-01 17:15:00|1906.1|1900.1|1905.8|1899.8|1906.1|1900.1|1905.8|1899.8|3
1662052800000|2022-09-01 17:20:00|1905.4|1899.4|1906|1900|1906.3|1900.3|1905.4|1899.4|7
1662053100000|2022-09-01 17:25:00|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|7
1662053400000|2022-09-01 17:30:00|1906.3|1900.3|1908.6|1902.6|1908.6|1902.6|1906.3|1900.3|12
1662053700000|2022-09-01 17:35:00|1908.9|1902.9|1908.6|1902.6|1909.6|1903.6|1908.6|1902.6|4
1662054000000|2022-09-01 17:40:00|1908.4|1902.4|1908.5|1902.5|1908.5|1902.5|1908.1|1902.1|6
1662054300000|2022-09-01 17:45:00|1908.3|1902.3|1906.6|1900.6|1908.3|1902.3|1906.4|1900.4|8
1662054600000|2022-09-01 17:50:00|1906.5|1900.5|1906.6|1900.6|1906.6|1900.6|1906.5|1900.5|4
1662054900000|2022-09-01 17:55:00|1913|1894.3|1915.3|1896.5|1915.3|1896.5|1913|1894.3|6
1662076800000|2022-09-02 00:00:00|1909.5|1903.5|1910|1904|1910|1904|1909.4|1903.4|6
1662077100000|2022-09-02 00:05:00|1910.3|1904.3|1912.6|1906.6|1913|1907|1910.3|1904.3|10
1662077400000|2022-09-02 00:10:00|1910.1|1904.1|1909.3|1903.3|1910.1|1904.1|1909.3|1903.3|5
1662077700000|2022-09-02 00:15:00|1909.5|1903.5|1910|1904|1910.5|1904.5|1909.5|1903.5|12
1662078000000|2022-09-02 00:20:00|1910.5|1904.5|1911|1905|1911|1905|1910.5|1904.5|3
1662078300000|2022-09-02 00:25:00|1911.3|1905.3|1915.9|1909.9|1916.1|1910.1|1911.3|1905.3|12
1662078600000|2022-09-02 00:30:00|1915.8|1909.8|1913.8|1907.8|1917.8|1911.8|1913.8|1907.8|17
1662078900000|2022-09-02 00:35:00|1914|1908|1915.5|1909.5|1915.8|1909.8|1914|1908|8
1662079200000|2022-09-02 00:40:00|1916.8|1910.8|1916.5|1910.5|1918.3|1912.3|1916|1910|16
1662079500000|2022-09-02 00:45:00|1916.8|1910.8|1915.3|1909.3|1917|1911|1915.3|1909.3|12
1662079800000|2022-09-02 00:50:00|1915.5|1909.5|1917.3|1911.3|1917.5|1911.5|1915.5|1909.5|44
1662080100000|2022-09-02 00:55:00|1917.5|1911.5|1919.5|1913.5|1919.5|1913.5|1917.3|1911.3|45
1662080400000|2022-09-02 01:00:00|1919.3|1913.3|1916.8|1910.8|1919.3|1913.3|1914|1908|58
1662080700000|2022-09-02 01:05:00|1916.5|1910.5|1919.8|1913.8|1919.8|1913.8|1916.5|1910.5|35
1662081000000|2022-09-02 01:10:00|1919.5|1913.5|1920|1914|1920.8|1914.8|1919.5|1913.5|30
1662081300000|2022-09-02 01:15:00|1920.3|1914.3|1922.3|1916.3|1922.3|1916.3|1920.3|1914.3|52
1662081600000|2022-09-02 01:20:00|1922.8|1916.8|1925.3|1919.3|1925.8|1919.8|1922.5|1916.5|16
1662081900000|2022-09-02 01:25:00|1925.5|1919.5|1929.8|1923.8|1931|1925|1925.3|1919.3|50
1662082200000|2022-09-02 01:30:00|1930|1924|1925.5|1919.5|1931|1925|1925.3|1919.3|46
1662082500000|2022-09-02 01:35:00|1925.8|1919.8|1926.8|1920.8|1926.8|1920.8|1925.8|1919.8|20
1662082800000|2022-09-02 01:40:00|1926.5|1920.5|1926|1920|1926.8|1920.8|1925.8|1919.8|74
1662083100000|2022-09-02 01:45:00|1925.8|1919.8|1924.5|1918.5|1927.4|1921.4|1924.5|1918.5|19
1662083400000|2022-09-02 01:50:00|1924.8|1918.8|1923.8|1917.8|1925.3|1919.3|1920.9|1914.9|34
1662083700000|2022-09-02 01:55:00|1924.3|1918.3|1924|1918|1926.8|1920.8|1924|1918|11
1662084000000|2022-09-02 02:00:00|1924.3|1918.3|1921.3|1915.3|1924.3|1918.3|1920.8|1914.8|11
1662084300000|2022-09-02 02:05:00|1921.5|1915.5|1920.5|1914.5|1921.8|1915.8|1920.5|1914.5|27
1662084600000|2022-09-02 02:10:00|1920.8|1914.8|1921|1915|1921.3|1915.3|1920.8|1914.8|11
1662084900000|2022-09-02 02:15:00|1921.3|1915.3|1921.3|1915.3|1922.3|1916.3|1921|1915|12
1662085200000|2022-09-02 02:20:00|1921.5|1915.5|1922|1916|1922|1916|1921.5|1915.5|25
1662085500000|2022-09-02 02:25:00|1921.8|1915.8|1922|1916|1922|1916|1921.8|1915.8|10
1662085800000|2022-09-02 02:30:00|1922.3|1916.3|1923.8|1917.8|1924.5|1918.5|1922.3|1916.3|27
1662086100000|2022-09-02 02:35:00|1924|1918|1924|1918|1924.8|1918.8|1923.8|1917.8|33
1662086400000|2022-09-02 02:40:00|1923.8|1917.8|1920.8|1914.8|1923.8|1917.8|1920.8|1914.8|14
1662086700000|2022-09-02 02:45:00|1921|1915|1920.5|1914.5|1921|1915|1919.5|1913.5|37
1662087000000|2022-09-02 02:50:00|1920.3|1914.3|1920.5|1914.5|1920.8|1914.8|1919.5|1913.5|7
1662087300000|2022-09-02 02:55:00|1920.8|1914.8|1924|1918|1924.3|1918.3|1920.5|1914.5|34
1662087600000|2022-09-02 03:00:00|1924.3|1918.3|1925.8|1919.8|1925.8|1919.8|1924|1918|50
1662087900000|2022-09-02 03:05:00|1926|1920|1928.3|1922.3|1928.3|1922.3|1926|1920|44
1662088200000|2022-09-02 03:10:00|1928|1922|1929.5|1923.5|1929.5|1923.5|1928|1922|15
1662088500000|2022-09-02 03:15:00|1929.3|1923.3|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|7
1662088800000|2022-09-02 03:20:00|1929|1923|1925.5|1919.5|1929|1923|1922.5|1916.5|36
1662089100000|2022-09-02 03:25:00|1925.3|1919.3|1927.3|1921.3|1927.3|1921.3|1925|1919|19
1662089400000|2022-09-02 03:30:00|1927|1921|1925|1919|1927|1921|1924.5|1918.5|6
1662089700000|2022-09-02 03:35:00|1925.3|1919.3|1926|1920|1926|1920|1925|1919|12
1662090000000|2022-09-02 03:40:00|1925.8|1919.8|1926.3|1920.3|1926.8|1920.8|1925|1919|13
1662090300000|2022-09-02 03:45:00|1926.5|1920.5|1928|1922|1928|1922|1926.5|1920.5|11
1662090600000|2022-09-02 03:50:00|1928.3|1922.3|1928|1922|1928.3|1922.3|1928|1922|2
1662090900000|2022-09-02 03:55:00|1928.5|1922.5|1932|1926|1932|1926|1928.3|1922.3|14
1662091200000|2022-09-02 04:00:00|1932.3|1926.3|1932.5|1926.5|1933|1927|1932|1926|5
1662091500000|2022-09-02 04:05:00|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1932.5|1926.5|9
1662091800000|2022-09-02 04:10:00|1933|1927|1934.8|1928.8|1934.8|1928.8|1933|1927|11
1662092100000|2022-09-02 04:15:00|1935|1929|1935|1929|1935.3|1929.3|1934.8|1928.8|11
1662092400000|2022-09-02 04:20:00|1935.3|1929.3|1935.8|1929.8|1935.8|1929.8|1935|1929|27
1662092700000|2022-09-02 04:25:00|1936|1930|1933.5|1927.5|1937|1931|1933.5|1927.5|33
1662093000000|2022-09-02 04:30:00|1933.3|1927.3|1932|1926|1933.3|1927.3|1931.8|1925.8|7
1662093300000|2022-09-02 04:35:00|1932.3|1926.3|1932.3|1926.3|1932.5|1926.5|1932.3|1926.3|3
1662093600000|2022-09-02 04:40:00|1932.5|1926.5|1933.8|1927.8|1934|1928|1932.5|1926.5|18
1662093900000|2022-09-02 04:45:00|1934|1928|1934|1928|1934.3|1928.3|1934|1928|5
1662094200000|2022-09-02 04:50:00|1933.8|1927.8|1935|1929|1935|1929|1932|1926|22
1662094500000|2022-09-02 04:55:00|1934.8|1928.8|1936|1930|1936|1930|1934.5|1928.5|8
1662094800000|2022-09-02 05:00:00|1935.8|1929.8|1936|1930|1938|1932|1935.8|1929.8|32
1662095100000|2022-09-02 05:05:00|1936.3|1930.3|1936.3|1930.3|1936.5|1930.5|1936.3|1930.3|3
1662095400000|2022-09-02 05:10:00|1936.5|1930.5|1933.3|1927.3|1937|1931|1933.3|1927.3|19
1662096000000|2022-09-02 05:20:00|1933.5|1927.5|1929.5|1923.5|1933.8|1927.8|1929.5|1923.5|15
1662096300000|2022-09-02 05:25:00|1928.8|1922.8|1929.5|1923.5|1929.5|1923.5|1928.5|1922.5|20
1662096600000|2022-09-02 05:30:00|1929.3|1923.3|1926.5|1920.5|1929.3|1923.3|1926.3|1920.3|14
1662096900000|2022-09-02 05:35:00|1926.8|1920.8|1924.5|1918.5|1927.3|1921.3|1924.5|1918.5|9
1662097200000|2022-09-02 05:40:00|1925|1919|1925.8|1919.8|1925.8|1919.8|1923.8|1917.8|29
1662097500000|2022-09-02 05:45:00|1925.5|1919.5|1924.8|1918.8|1926|1920|1924.3|1918.3|22
1662097800000|2022-09-02 05:50:00|1924.5|1918.5|1925.5|1919.5|1925.5|1919.5|1924.5|1918.5|5
1662098100000|2022-09-02 05:55:00|1925.3|1919.3|1924.3|1918.3|1925.3|1919.3|1922.3|1916.3|12
1662098400000|2022-09-02 06:00:00|1922.8|1916.8|1925|1919|1925|1919|1922|1916|12
1662098700000|2022-09-02 06:05:00|1924.8|1918.8|1925.3|1919.3|1925.3|1919.3|1922.8|1916.8|8
1662099000000|2022-09-02 06:10:00|1925.5|1919.5|1925.3|1919.3|1925.5|1919.5|1925.3|1919.3|2
1662099300000|2022-09-02 06:15:00|1925.5|1919.5|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|4
1662099600000|2022-09-02 06:20:00|1925|1919|1919.8|1913.8|1925.3|1919.3|1919.5|1913.5|17
1662099900000|2022-09-02 06:25:00|1920.3|1914.3|1921|1915|1921|1915|1919.3|1913.3|10
1662100200000|2022-09-02 06:30:00|1920.5|1914.5|1919.5|1913.5|1920.5|1914.5|1919.3|1913.3|20
1662100500000|2022-09-02 06:35:00|1920.5|1914.5|1924.5|1918.5|1924.5|1918.5|1920.5|1914.5|15
1662100800000|2022-09-02 06:40:00|1924.3|1918.3|1923.5|1917.5|1924.5|1918.5|1920|1914|31
1662101100000|2022-09-02 06:45:00|1923.8|1917.8|1923|1917|1925.5|1919.5|1923|1917|30
1662101400000|2022-09-02 06:50:00|1922.8|1916.8|1926|1920|1926|1920|1922.8|1916.8|17
1662101700000|2022-09-02 06:55:00|1926.3|1920.3|1923.1|1917.1|1926.3|1920.3|1922.9|1916.9|21
1662102000000|2022-09-02 07:00:00|1922.9|1916.9|1924.6|1918.6|1925.1|1919.1|1917.9|1911.9|64
1662102300000|2022-09-02 07:05:00|1924.9|1918.9|1918.6|1912.6|1925.1|1919.1|1918.1|1912.1|38
1662102600000|2022-09-02 07:10:00|1919.9|1913.9|1919.1|1913.1|1925.4|1919.4|1919.1|1913.1|38
1662102900000|2022-09-02 07:15:00|1919.4|1913.4|1917.4|1911.4|1920.1|1914.1|1916.6|1910.6|35
1662103200000|2022-09-02 07:20:00|1917.1|1911.1|1914.1|1908.1|1917.1|1911.1|1913.9|1907.9|30
1662103500000|2022-09-02 07:25:00|1914.4|1908.4|1913.4|1907.4|1916.1|1910.1|1913.4|1907.4|27
1662103800000|2022-09-02 07:30:00|1913.6|1907.6|1911.6|1905.6|1914.1|1908.1|1909.6|1903.6|18
1662104100000|2022-09-02 07:35:00|1911.1|1905.1|1909.4|1903.4|1912.1|1906.1|1906.9|1900.9|34
1662104400000|2022-09-02 07:40:00|1909.1|1903.1|1916|1910|1916.3|1910.3|1908.9|1902.9|36
1662104700000|2022-09-02 07:45:00|1915.9|1909.9|1911.6|1905.6|1915.9|1909.9|1909.9|1903.9|36
1662105000000|2022-09-02 07:50:00|1911.4|1905.4|1907.4|1901.4|1912.6|1906.6|1907.1|1901.1|39
1662105300000|2022-09-02 07:55:00|1907.1|1901.1|1907.4|1901.4|1908.9|1902.9|1907.1|1901.1|21
1662105600000|2022-09-02 08:00:00|1907.1|1901.1|1905.6|1899.6|1908.1|1902.1|1905.6|1899.6|37
1662105900000|2022-09-02 08:05:00|1905.4|1899.4|1907.4|1901.4|1907.4|1901.4|1904.1|1898.1|43
1662106200000|2022-09-02 08:10:00|1907.1|1901.1|1906.6|1900.6|1908.4|1902.4|1904.9|1898.9|48
1662106500000|2022-09-02 08:15:00|1906.4|1900.4|1905.6|1899.6|1907.1|1901.1|1904.9|1898.9|23
1662106800000|2022-09-02 08:20:00|1905.4|1899.4|1904.9|1898.9|1906.4|1900.4|1904.4|1898.4|22
1662107100000|2022-09-02 08:25:00|1904.6|1898.6|1905.4|1899.4|1908.1|1902.1|1903.1|1897.1|41
1662107400000|2022-09-02 08:30:00|1905.1|1899.1|1903.9|1897.9|1907.4|1901.4|1902.1|1896.1|38
1662107700000|2022-09-02 08:35:00|1903.4|1897.4|1902.6|1896.6|1903.6|1897.6|1901.9|1895.9|25
1662108000000|2022-09-02 08:40:00|1902.9|1896.9|1904.4|1898.4|1905.9|1899.9|1902.9|1896.9|21
1662108300000|2022-09-02 08:45:00|1904.6|1898.6|1903.9|1897.9|1907.9|1901.9|1903.6|1897.6|33
1662108600000|2022-09-02 08:50:00|1903.6|1897.6|1904.9|1898.9|1908.1|1902.1|1902.9|1896.9|45
1662108900000|2022-09-02 08:55:00|1904.6|1898.6|1904.9|1898.9|1908.9|1902.9|1904.6|1898.6|37
1662109200000|2022-09-02 09:00:00|1904.4|1898.4|1904.6|1898.6|1907.6|1901.6|1903.4|1897.4|42
1662109500000|2022-09-02 09:05:00|1904.4|1898.4|1901.4|1895.4|1904.4|1898.4|1900.4|1894.4|34
1662109800000|2022-09-02 09:10:00|1901.1|1895.1|1900.1|1894.1|1902.4|1896.4|1900.1|1894.1|25
1662110100000|2022-09-02 09:15:00|1899.9|1893.9|1896.9|1890.9|1901.6|1895.6|1896.9|1890.9|35
1662110400000|2022-09-02 09:20:00|1896.6|1890.6|1899.1|1893.1|1899.4|1893.4|1896.4|1890.4|26
1662110700000|2022-09-02 09:25:00|1898.9|1892.9|1897.9|1891.9|1900.1|1894.1|1897.6|1891.6|28
1662111000000|2022-09-02 09:30:00|1897.6|1891.6|1897.9|1891.9|1898.6|1892.6|1896.9|1890.9|20
1662111300000|2022-09-02 09:35:00|1897.6|1891.6|1899.4|1893.4|1899.4|1893.4|1896.9|1890.9|34
1662111600000|2022-09-02 09:40:00|1899.1|1893.1|1899.6|1893.6|1901.6|1895.6|1899.1|1893.1|21
1662111900000|2022-09-02 09:45:00|1899.9|1893.9|1904.1|1898.1|1906.1|1900.1|1899.9|1893.9|26
1662112200000|2022-09-02 09:50:00|1903.9|1897.9|1903.9|1897.9|1904.1|1898.1|1902.9|1896.9|8
1662112500000|2022-09-02 09:55:00|1903.6|1897.6|1908.6|1902.6|1908.6|1902.6|1903.6|1897.6|15
1662112800000|2022-09-02 10:00:00|1908.9|1902.9|1907.9|1901.9|1909.1|1903.1|1904.6|1898.6|28
1662113100000|2022-09-02 10:05:00|1907.6|1901.6|1903.6|1897.6|1908.1|1902.1|1903.6|1897.6|19
1662113400000|2022-09-02 10:10:00|1903.4|1897.4|1905.6|1899.6|1907.4|1901.4|1903.4|1897.4|22
1662113700000|2022-09-02 10:15:00|1905.4|1899.4|1900.4|1894.4|1905.4|1899.4|1900.1|1894.1|23
1662114000000|2022-09-02 10:20:00|1900.6|1894.6|1899.6|1893.6|1901.6|1895.6|1899.6|1893.6|20
1662114300000|2022-09-02 10:25:00|1899.4|1893.4|1898.9|1892.9|1899.4|1893.4|1897.9|1891.9|22
1662114600000|2022-09-02 10:30:00|1898.6|1892.6|1898.6|1892.6|1902.6|1896.6|1898.6|1892.6|33
1662114900000|2022-09-02 10:35:00|1898.4|1892.4|1898.4|1892.4|1898.6|1892.6|1896.9|1890.9|17
1662115200000|2022-09-02 10:40:00|1898.6|1892.6|1898.6|1892.6|1899.4|1893.4|1897.6|1891.6|34
1662115500000|2022-09-02 10:45:00|1898.9|1892.9|1897.6|1891.6|1899.9|1893.9|1897.1|1891.1|33
1662115800000|2022-09-02 10:50:00|1897.4|1891.4|1896.4|1890.4|1897.9|1891.9|1893.9|1887.9|27
1662116100000|2022-09-02 10:55:00|1896.1|1890.1|1894.6|1888.6|1897.6|1891.6|1894.6|1888.6|25
1662116400000|2022-09-02 11:00:00|1894.4|1888.4|1895.6|1889.6|1896.4|1890.4|1894.1|1888.1|22
1662116700000|2022-09-02 11:05:00|1895.1|1889.1|1894.1|1888.1|1895.1|1889.1|1894.1|1888.1|30
1662117000000|2022-09-02 11:10:00|1894.4|1888.4|1893.9|1887.9|1894.4|1888.4|1891.4|1885.4|22
1662117300000|2022-09-02 11:15:00|1894.1|1888.1|1893.9|1887.9|1894.4|1888.4|1892.9|1886.9|15
1662117600000|2022-09-02 11:20:00|1894.6|1888.6|1894.4|1888.4|1895.6|1889.6|1893.9|1887.9|27
1662117900000|2022-09-02 11:25:00|1894.1|1888.1|1891.9|1885.9|1894.1|1888.1|1891.9|1885.9|22
1662118200000|2022-09-02 11:30:00|1891.6|1885.6|1891.9|1885.9|1892.4|1886.4|1891.4|1885.4|13
1662118500000|2022-09-02 11:35:00|1891.6|1885.6|1892.4|1886.4|1893.6|1887.6|1891.6|1885.6|39
1662118800000|2022-09-02 11:40:00|1892.6|1886.6|1893.6|1887.6|1893.6|1887.6|1891.6|1885.6|42
1662119100000|2022-09-02 11:45:00|1893.9|1887.9|1892.1|1886.1|1896.6|1890.6|1891.6|1885.6|54
1662119400000|2022-09-02 11:50:00|1892.4|1886.4|1895.1|1889.1|1895.4|1889.4|1891.6|1885.6|30
1662119700000|2022-09-02 11:55:00|1895.4|1889.4|1894.6|1888.6|1895.4|1889.4|1892.6|1886.6|18
1662120000000|2022-09-02 12:00:00|1894.4|1888.4|1891.1|1885.1|1894.4|1888.4|1890.9|1884.9|35
1662120300000|2022-09-02 12:05:00|1890.9|1884.9|1889.9|1883.9|1892.9|1886.9|1889.6|1883.6|22
1662120600000|2022-09-02 12:10:00|1889.6|1883.6|1888.9|1882.9|1890.1|1884.1|1888.1|1882.1|23
1662120900000|2022-09-02 12:15:00|1889.1|1883.1|1890.9|1884.9|1893.6|1887.6|1889.1|1883.1|55
1662121200000|2022-09-02 12:20:00|1890.6|1884.6|1890.1|1884.1|1890.9|1884.9|1889.4|1883.4|20
1662121500000|2022-09-02 12:25:00|1890.4|1884.4|1894.1|1888.1|1894.6|1888.6|1890.4|1884.4|35
1662121800000|2022-09-02 12:30:00|1894.9|1888.9|1895|1889|1899.5|1893.5|1893.4|1887.4|116
1662122100000|2022-09-02 12:35:00|1894.9|1888.9|1897.9|1891.9|1899.8|1893.8|1893.9|1887.9|110
1662122400000|2022-09-02 12:40:00|1898.1|1892.1|1897.4|1891.4|1901.1|1895.1|1897.4|1891.4|69
1662122700000|2022-09-02 12:45:00|1896.9|1890.9|1898.9|1892.9|1899.9|1893.9|1893.9|1887.9|50
1662123000000|2022-09-02 12:50:00|1899.1|1893.1|1900.4|1894.4|1902.4|1896.4|1899.1|1893.1|45
1662123300000|2022-09-02 12:55:00|1900.9|1894.9|1900.9|1894.9|1901.1|1895.1|1899.1|1893.1|36
1662123600000|2022-09-02 13:00:00|1900.6|1894.6|1895.6|1889.6|1902.6|1896.6|1894.4|1888.4|115
1662123900000|2022-09-02 13:05:00|1895.4|1889.4|1901.9|1895.9|1902.6|1896.6|1895.4|1889.4|61
1662124200000|2022-09-02 13:10:00|1902.1|1896.1|1903.6|1897.6|1906.1|1900.1|1902.1|1896.1|53
1662124500000|2022-09-02 13:15:00|1905.4|1899.4|1912.9|1906.9|1912.9|1906.9|1905.4|1899.4|81
1662124800000|2022-09-02 13:20:00|1914.1|1908.1|1913.4|1907.4|1915.9|1909.9|1911.4|1905.4|50
1662125100000|2022-09-02 13:25:00|1913.6|1907.6|1909.9|1903.9|1914.4|1908.4|1908.9|1902.9|83
1662125400000|2022-09-02 13:30:00|1909.6|1903.6|1904.1|1898.1|1909.9|1903.9|1904.1|1898.1|60
1662125700000|2022-09-02 13:35:00|1903.9|1897.9|1904.1|1898.1|1905.1|1899.1|1903.4|1897.4|131
1662126000000|2022-09-02 13:40:00|1903.9|1897.9|1904.9|1898.9|1906.4|1900.4|1903.4|1897.4|57
1662126300000|2022-09-02 13:45:00|1905.1|1899.1|1903.9|1897.9|1905.4|1899.4|1903.4|1897.4|57
1662126600000|2022-09-02 13:50:00|1904.1|1898.1|1906.1|1900.1|1907.1|1901.1|1904.1|1898.1|33
1662126900000|2022-09-02 13:55:00|1906.4|1900.4|1910.4|1904.4|1910.4|1904.4|1906.4|1900.4|23
1662127200000|2022-09-02 14:00:00|1909.9|1903.9|1907.9|1901.9|1910.6|1904.6|1902.6|1896.6|69
1662127500000|2022-09-02 14:05:00|1907.6|1901.6|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|45
1662127800000|2022-09-02 14:10:00|1906.6|1900.6|1909.6|1903.6|1910.6|1904.6|1906.6|1900.6|55
1662128100000|2022-09-02 14:15:00|1910.1|1904.1|1908.6|1902.6|1910.4|1904.4|1907.9|1901.9|41
1662128400000|2022-09-02 14:20:00|1908.9|1902.9|1909.6|1903.6|1909.6|1903.6|1905.9|1899.9|65
1662128700000|2022-09-02 14:25:00|1909.9|1903.9|1912.9|1906.9|1915.1|1909.1|1909.9|1903.9|51
1662129000000|2022-09-02 14:30:00|1912.6|1906.6|1912.1|1906.1|1918.6|1912.6|1911.6|1905.6|47
1662129300000|2022-09-02 14:35:00|1911.9|1905.9|1907.9|1901.9|1912.4|1906.4|1907.6|1901.6|56
1662129600000|2022-09-02 14:40:00|1908.1|1902.1|1908.6|1902.6|1911.4|1905.4|1906.9|1900.9|53
1662129900000|2022-09-02 14:45:00|1909.6|1903.6|1911.6|1905.6|1914.4|1908.4|1909.6|1903.6|47
1662130200000|2022-09-02 14:50:00|1911.4|1905.4|1909.1|1903.1|1911.4|1905.4|1908.4|1902.4|53
1662130500000|2022-09-02 14:55:00|1909.4|1903.4|1908.6|1902.6|1909.9|1903.9|1906.4|1900.4|91
1662130800000|2022-09-02 15:00:00|1908.9|1902.9|1904.6|1898.6|1909.1|1903.1|1904.4|1898.4|65
1662131100000|2022-09-02 15:05:00|1904.4|1898.4|1900.4|1894.4|1906.1|1900.1|1899.4|1893.4|47
1662131400000|2022-09-02 15:10:00|1900.1|1894.1|1896.9|1890.9|1900.4|1894.4|1895.9|1889.9|41
1662131700000|2022-09-02 15:15:00|1896.6|1890.6|1890.1|1884.1|1896.9|1890.9|1887.4|1881.4|101
1662132000000|2022-09-02 15:20:00|1890.4|1884.4|1896.6|1890.6|1897.4|1891.4|1890.4|1884.4|67
1662132300000|2022-09-02 15:25:00|1896.4|1890.4|1899.4|1893.4|1899.4|1893.4|1896.1|1890.1|41
1662132600000|2022-09-02 15:30:00|1899.1|1893.1|1902.9|1896.9|1902.9|1896.9|1898.9|1892.9|83
1662132900000|2022-09-02 15:35:00|1902.6|1896.6|1900.4|1894.4|1906.4|1900.4|1899.9|1893.9|44
1662133200000|2022-09-02 15:40:00|1900.1|1894.1|1897.9|1891.9|1900.1|1894.1|1896.4|1890.4|52
1662133500000|2022-09-02 15:45:00|1898.9|1892.9|1897.9|1891.9|1898.9|1892.9|1896.4|1890.4|16
1662133800000|2022-09-02 15:50:00|1897.6|1891.6|1897.9|1891.9|1897.9|1891.9|1896.4|1890.4|13
1662134100000|2022-09-02 15:55:00|1898.1|1892.1|1899.1|1893.1|1899.6|1893.6|1895.9|1889.9|25
1662134400000|2022-09-02 16:00:00|1899.4|1893.4|1899.6|1893.6|1900.1|1894.1|1899.4|1893.4|9
1662134700000|2022-09-02 16:05:00|1899.9|1893.9|1899.9|1893.9|1900.4|1894.4|1899.9|1893.9|4
1662135000000|2022-09-02 16:10:00|1899.6|1893.6|1899.4|1893.4|1899.6|1893.6|1899.1|1893.1|5
1662135300000|2022-09-02 16:15:00|1899.1|1893.1|1900.1|1894.1|1900.1|1894.1|1899.1|1893.1|21
1662135600000|2022-09-02 16:20:00|1899.9|1893.9|1899.1|1893.1|1900.1|1894.1|1898.9|1892.9|12
1662135900000|2022-09-02 16:25:00|1899.4|1893.4|1898.1|1892.1|1899.4|1893.4|1897.9|1891.9|61
1662136200000|2022-09-02 16:30:00|1898.4|1892.4|1893.1|1887.1|1898.4|1892.4|1892.9|1886.9|51
1662136500000|2022-09-02 16:35:00|1893.4|1887.4|1892.1|1886.1|1893.4|1887.4|1891.9|1885.9|37
1662136800000|2022-09-02 16:40:00|1891.9|1885.9|1891.4|1885.4|1892.9|1886.9|1890.9|1884.9|34
1662137100000|2022-09-02 16:45:00|1891.1|1885.1|1891.6|1885.6|1891.9|1885.9|1891.1|1885.1|39
1662137400000|2022-09-02 16:50:00|1891.4|1885.4|1891.1|1885.1|1891.9|1885.9|1890.9|1884.9|38
1662137700000|2022-09-02 16:55:00|1891.4|1885.4|1892.5|1886.5|1893.8|1887.8|1890.4|1884.4|93
1662138000000|2022-09-02 17:00:00|1892.9|1886.9|1892.5|1886.5|1893.9|1887.9|1892.3|1886.3|53
1662138300000|2022-09-02 17:05:00|1892.3|1886.3|1892.5|1886.5|1893|1887|1892.1|1886.1|46
1662138600000|2022-09-02 17:10:00|1892.6|1886.6|1893.3|1887.3|1893.5|1887.5|1892.6|1886.6|21
1662138900000|2022-09-02 17:15:00|1893.5|1887.5|1893.3|1887.3|1894|1888|1893.1|1887.1|24
1662139200000|2022-09-02 17:20:00|1893|1887|1891.8|1885.8|1893.3|1887.3|1891.8|1885.8|39
1662139500000|2022-09-02 17:25:00|1892|1886|1892.3|1886.3|1892.8|1886.8|1891.8|1885.8|139
1662139800000|2022-09-02 17:30:00|1892.1|1886.1|1892.5|1886.5|1892.8|1886.8|1891.9|1885.9|104
1662140100000|2022-09-02 17:35:00|1892.6|1886.6|1892.5|1886.5|1893.9|1887.9|1892.3|1886.3|104
1662140400000|2022-09-02 17:40:00|1892.6|1886.6|1892.3|1886.3|1893.1|1887.1|1892.3|1886.3|43
1662140700000|2022-09-02 17:45:00|1892|1886|1890.4|1884.4|1892.3|1886.3|1890.1|1884.1|13
1662141000000|2022-09-02 17:50:00|1890.3|1884.3|1889.9|1883.9|1890.3|1884.3|1889.4|1883.4|30
1662141300000|2022-09-02 17:55:00|1889.6|1883.6|1898.8|1880|1898.8|1883.6|1887.4|1875|12
1662336000000|2022-09-05 00:00:00|1896.9|1890.9|1894.6|1888.6|1897|1891|1894.4|1888.4|4
1662336300000|2022-09-05 00:05:00|1894.4|1888.4|1897.5|1891.5|1897.5|1891.5|1893.9|1887.9|13
1662336600000|2022-09-05 00:10:00|1896.3|1890.3|1897.4|1891.4|1897.4|1891.4|1896.3|1890.3|8
1662336900000|2022-09-05 00:15:00|1895.4|1889.4|1893.8|1887.8|1895.5|1889.5|1893.5|1887.5|10
1662337200000|2022-09-05 00:20:00|1892|1886|1892|1886|1892.3|1886.3|1892|1886|3
1662337500000|2022-09-05 00:25:00|1890.3|1884.3|1890.3|1884.3|1890.5|1884.5|1889.9|1883.9|9
1662337800000|2022-09-05 00:30:00|1889|1883|1890.3|1884.3|1890.5|1884.5|1889|1883|11
1662338100000|2022-09-05 00:35:00|1890.5|1884.5|1890|1884|1891|1885|1890|1884|12
1662338400000|2022-09-05 00:40:00|1889|1883|1889|1883|1889|1883|1889|1883|1
1662338700000|2022-09-05 00:45:00|1888|1882|1890.5|1884.5|1890.8|1884.8|1888|1882|13
1662339000000|2022-09-05 00:50:00|1888.8|1882.8|1888.5|1882.5|1889|1883|1888.5|1882.5|4
1662339300000|2022-09-05 00:55:00|1888.3|1882.3|1891.3|1885.3|1891.3|1885.3|1888.3|1882.3|6
1662339600000|2022-09-05 01:00:00|1891|1885|1891|1885|1891.3|1885.3|1890|1884|39
1662339900000|2022-09-05 01:05:00|1891.3|1885.3|1890.3|1884.3|1891.8|1885.8|1889.8|1883.8|25
1662340200000|2022-09-05 01:10:00|1890.5|1884.5|1893|1887|1893.3|1887.3|1890.5|1884.5|31
1662340500000|2022-09-05 01:15:00|1893.3|1887.3|1895.5|1889.5|1895.8|1889.8|1893|1887|21
1662340800000|2022-09-05 01:20:00|1895.3|1889.3|1894.5|1888.5|1895.3|1889.3|1894|1888|4
1662341100000|2022-09-05 01:25:00|1894.8|1888.8|1895.3|1889.3|1895.8|1889.8|1894|1888|37
1662341400000|2022-09-05 01:30:00|1895.5|1889.5|1895.5|1889.5|1895.5|1889.5|1894.5|1888.5|19
1662341700000|2022-09-05 01:35:00|1895.8|1889.8|1894.3|1888.3|1896|1890|1894|1888|10
1662342000000|2022-09-05 01:40:00|1894|1888|1894.3|1888.3|1894.3|1888.3|1893.8|1887.8|4
1662342300000|2022-09-05 01:45:00|1894.5|1888.5|1894|1888|1895|1889|1893|1887|21
1662342600000|2022-09-05 01:50:00|1894.3|1888.3|1894|1888|1895.8|1889.8|1894|1888|23
1662342900000|2022-09-05 01:55:00|1894.3|1888.3|1894|1888|1895|1889|1894|1888|55
1662343200000|2022-09-05 02:00:00|1894.5|1888.5|1895|1889|1895.3|1889.3|1894|1888|29
1662343500000|2022-09-05 02:05:00|1895.3|1889.3|1894|1888|1895.5|1889.5|1894|1888|26
1662343800000|2022-09-05 02:10:00|1894.3|1888.3|1894.8|1888.8|1895.5|1889.5|1894|1888|48
1662344100000|2022-09-05 02:15:00|1894.5|1888.5|1892.8|1886.8|1894.5|1888.5|1892.8|1886.8|7
1662344400000|2022-09-05 02:20:00|1893|1887|1892.8|1886.8|1893|1887|1892.8|1886.8|2
1662345000000|2022-09-05 02:30:00|1893|1887|1892.3|1886.3|1893|1887|1892|1886|32
1662345300000|2022-09-05 02:35:00|1892.5|1886.5|1891.5|1885.5|1893.5|1887.5|1891.5|1885.5|31
1662345600000|2022-09-05 02:40:00|1891.8|1885.8|1894|1888|1894.3|1888.3|1891.3|1885.3|28
1662345900000|2022-09-05 02:45:00|1893.8|1887.8|1896.3|1890.3|1896.3|1890.3|1893.8|1887.8|22
1662346200000|2022-09-05 02:50:00|1896.5|1890.5|1897.3|1891.3|1897.3|1891.3|1896|1890|51
1662346500000|2022-09-05 02:55:00|1897.5|1891.5|1896.5|1890.5|1897.5|1891.5|1896.5|1890.5|40
1662346800000|2022-09-05 03:00:00|1896.8|1890.8|1894.8|1888.8|1897.3|1891.3|1894.8|1888.8|21
1662347100000|2022-09-05 03:05:00|1895|1889|1896|1890|1896|1890|1894.8|1888.8|11
1662347400000|2022-09-05 03:10:00|1896.3|1890.3|1896.5|1890.5|1896.5|1890.5|1895.5|1889.5|18
1662347700000|2022-09-05 03:15:00|1896.8|1890.8|1899|1893|1900.3|1894.3|1896.8|1890.8|23
1662348000000|2022-09-05 03:20:00|1898.8|1892.8|1897.3|1891.3|1898.8|1892.8|1896.8|1890.8|10
1662348300000|2022-09-05 03:25:00|1897|1891|1895.3|1889.3|1897|1891|1895.3|1889.3|10
1662348600000|2022-09-05 03:30:00|1895.5|1889.5|1894|1888|1895.5|1889.5|1894|1888|17
1662348900000|2022-09-05 03:35:00|1894.3|1888.3|1895|1889|1895|1889|1894.3|1888.3|4
1662349200000|2022-09-05 03:40:00|1894.8|1888.8|1894.5|1888.5|1894.8|1888.8|1894.5|1888.5|16
1662349800000|2022-09-05 03:50:00|1894.8|1888.8|1895.5|1889.5|1895.5|1889.5|1894.5|1888.5|13
1662350100000|2022-09-05 03:55:00|1895.8|1889.8|1896.5|1890.5|1896.5|1890.5|1895.8|1889.8|11
1662350400000|2022-09-05 04:00:00|1896.3|1890.3|1896|1890|1896.3|1890.3|1896|1890|4
1662350700000|2022-09-05 04:05:00|1895.5|1889.5|1895|1889|1895.5|1889.5|1894.5|1888.5|9
1662351000000|2022-09-05 04:10:00|1894.8|1888.8|1895|1889|1895|1889|1894.8|1888.8|8
1662351300000|2022-09-05 04:15:00|1894.8|1888.8|1893.5|1887.5|1895|1889|1893.3|1887.3|16
1662351600000|2022-09-05 04:20:00|1893.3|1887.3|1895.3|1889.3|1895.3|1889.3|1893.3|1887.3|4
1662351900000|2022-09-05 04:25:00|1895|1889|1895|1889|1895|1889|1895|1889|1
1662353100000|2022-09-05 04:45:00|1896.5|1890.5|1895.5|1889.5|1896.5|1890.5|1895.5|1889.5|5
1662354600000|2022-09-05 05:10:00|1895.8|1889.8|1895.5|1889.5|1895.8|1889.8|1895.5|1889.5|2
1662355200000|2022-09-05 05:20:00|1895.3|1889.3|1892.8|1886.8|1895.3|1889.3|1892.8|1886.8|4
1662355800000|2022-09-05 05:30:00|1892.5|1886.5|1894.3|1888.3|1894.3|1888.3|1890.5|1884.5|17
1662356100000|2022-09-05 05:35:00|1894|1888|1895.3|1889.3|1895.3|1889.3|1894|1888|22
1662356400000|2022-09-05 05:40:00|1895|1889|1896|1890|1896.3|1890.3|1894.5|1888.5|14
1662356700000|2022-09-05 05:45:00|1896.3|1890.3|1893.3|1887.3|1896.5|1890.5|1893|1887|15
1662357000000|2022-09-05 05:50:00|1893.5|1887.5|1895.3|1889.3|1895.3|1889.3|1893.5|1887.5|14
1662357300000|2022-09-05 05:55:00|1895.5|1889.5|1894.3|1888.3|1895.8|1889.8|1894|1888|10
1662357600000|2022-09-05 06:00:00|1894.5|1888.5|1892.3|1886.3|1895.8|1889.8|1892|1886|14
1662357900000|2022-09-05 06:05:00|1892.5|1886.5|1892|1886|1894.5|1888.5|1891.5|1885.5|15
1662358200000|2022-09-05 06:10:00|1891.8|1885.8|1892.5|1886.5|1892.8|1886.8|1891.3|1885.3|10
1662358500000|2022-09-05 06:15:00|1892.3|1886.3|1891.8|1885.8|1893|1887|1891.5|1885.5|12
1662358800000|2022-09-05 06:20:00|1892|1886|1892|1886|1893|1887|1892|1886|6
1662359100000|2022-09-05 06:25:00|1892.3|1886.3|1892.5|1886.5|1892.8|1886.8|1892|1886|7
1662359400000|2022-09-05 06:30:00|1892.3|1886.3|1892|1886|1892.3|1886.3|1890.5|1884.5|16
1662359700000|2022-09-05 06:35:00|1892.3|1886.3|1891.5|1885.5|1893.3|1887.3|1891.5|1885.5|8
1662360000000|2022-09-05 06:40:00|1891.3|1885.3|1890.5|1884.5|1891.5|1885.5|1890.3|1884.3|10
1662360300000|2022-09-05 06:45:00|1890.3|1884.3|1890.8|1884.8|1891.3|1885.3|1890.3|1884.3|12
1662360600000|2022-09-05 06:50:00|1891|1885|1890.5|1884.5|1892.3|1886.3|1890.5|1884.5|23
1662360900000|2022-09-05 06:55:00|1890.6|1884.6|1887.5|1881.5|1891.4|1885.4|1886.6|1880.6|41
1662361200000|2022-09-05 07:00:00|1887.3|1881.3|1885.1|1879.1|1889.1|1883.1|1884.9|1878.9|70
1662361500000|2022-09-05 07:05:00|1884.9|1878.9|1886.6|1880.6|1886.6|1880.6|1884.4|1878.4|16
1662361800000|2022-09-05 07:10:00|1886.9|1880.9|1885.4|1879.4|1888.4|1882.4|1885.4|1879.4|32
1662362100000|2022-09-05 07:15:00|1884.9|1878.9|1886.9|1880.9|1888.4|1882.4|1884.9|1878.9|18
1662362400000|2022-09-05 07:20:00|1887.1|1881.1|1886.6|1880.6|1888.1|1882.1|1885.4|1879.4|24
1662362700000|2022-09-05 07:25:00|1886.4|1880.4|1886.4|1880.4|1887.9|1881.9|1886.4|1880.4|15
1662363000000|2022-09-05 07:30:00|1886.1|1880.1|1887.4|1881.4|1888.4|1882.4|1885.9|1879.9|14
1662363300000|2022-09-05 07:35:00|1887.6|1881.6|1889.4|1883.4|1889.9|1883.9|1887.1|1881.1|25
1662363600000|2022-09-05 07:40:00|1889.6|1883.6|1889.1|1883.1|1890.1|1884.1|1889.1|1883.1|11
1662363900000|2022-09-05 07:45:00|1888.4|1882.4|1890.1|1884.1|1890.6|1884.6|1888.4|1882.4|18
1662364200000|2022-09-05 07:50:00|1889.9|1883.9|1889.9|1883.9|1890.9|1884.9|1888.4|1882.4|16
1662364500000|2022-09-05 07:55:00|1890.1|1884.1|1890.6|1884.6|1891.1|1885.1|1890.1|1884.1|14
1662364800000|2022-09-05 08:00:00|1890.4|1884.4|1888.6|1882.6|1890.4|1884.4|1888.6|1882.6|12
1662365100000|2022-09-05 08:05:00|1888.4|1882.4|1888.1|1882.1|1888.4|1882.4|1885.9|1879.9|12
1662365400000|2022-09-05 08:10:00|1887.9|1881.9|1889.4|1883.4|1889.6|1883.6|1887.1|1881.1|18
1662365700000|2022-09-05 08:15:00|1889.6|1883.6|1889.6|1883.6|1890.1|1884.1|1888.6|1882.6|15
1662366000000|2022-09-05 08:20:00|1889.4|1883.4|1887.6|1881.6|1889.6|1883.6|1887.6|1881.6|17
1662366300000|2022-09-05 08:25:00|1887.1|1881.1|1888.6|1882.6|1888.6|1882.6|1886.9|1880.9|14
1662366600000|2022-09-05 08:30:00|1888.4|1882.4|1885.6|1879.6|1888.4|1882.4|1885.6|1879.6|15
1662366900000|2022-09-05 08:35:00|1885.9|1879.9|1887.4|1881.4|1888.6|1882.6|1885.9|1879.9|14
1662367200000|2022-09-05 08:40:00|1887.1|1881.1|1886.6|1880.6|1887.6|1881.6|1886.4|1880.4|8
1662367500000|2022-09-05 08:45:00|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1885.9|1879.9|7
1662367800000|2022-09-05 08:50:00|1886.6|1880.6|1886.6|1880.6|1887.6|1881.6|1886.6|1880.6|9
1662368100000|2022-09-05 08:55:00|1886.4|1880.4|1886.6|1880.6|1888.1|1882.1|1886.4|1880.4|14
1662368400000|2022-09-05 09:00:00|1885.9|1879.9|1887.9|1881.9|1890.6|1884.6|1885.9|1879.9|59
1662368700000|2022-09-05 09:05:00|1887.6|1881.6|1889.9|1883.9|1889.9|1883.9|1887.6|1881.6|17
1662369000000|2022-09-05 09:10:00|1890.6|1884.6|1894.9|1888.9|1896.9|1890.9|1890.6|1884.6|41
1662369300000|2022-09-05 09:15:00|1895.1|1889.1|1895.9|1889.9|1897.4|1891.4|1893.9|1887.9|27
1662369600000|2022-09-05 09:20:00|1895.6|1889.6|1894.1|1888.1|1896.4|1890.4|1891.5|1885.5|38
1662369900000|2022-09-05 09:25:00|1894.4|1888.4|1892.9|1886.9|1894.9|1888.9|1891.6|1885.6|16
1662370200000|2022-09-05 09:30:00|1892.6|1886.6|1891.4|1885.4|1892.6|1886.6|1891.4|1885.4|18
1662370500000|2022-09-05 09:35:00|1891.1|1885.1|1890.9|1884.9|1891.4|1885.4|1889.1|1883.1|32
1662370800000|2022-09-05 09:40:00|1891.1|1885.1|1890.9|1884.9|1893.6|1887.6|1890.6|1884.6|36
1662371100000|2022-09-05 09:45:00|1891.1|1885.1|1891.1|1885.1|1892.6|1886.6|1891.1|1885.1|21
1662371400000|2022-09-05 09:50:00|1890.6|1884.6|1888.6|1882.6|1891.1|1885.1|1888.6|1882.6|30
1662371700000|2022-09-05 09:55:00|1888.4|1882.4|1887.9|1881.9|1888.4|1882.4|1887.4|1881.4|15
1662372000000|2022-09-05 10:00:00|1887.6|1881.6|1887.9|1881.9|1888.9|1882.9|1887.1|1881.1|15
1662372300000|2022-09-05 10:05:00|1887.6|1881.6|1888.6|1882.6|1888.9|1882.9|1886.4|1880.4|14
1662372600000|2022-09-05 10:10:00|1888.4|1882.4|1889.6|1883.6|1889.6|1883.6|1888.1|1882.1|6
1662372900000|2022-09-05 10:15:00|1889.9|1883.9|1887.9|1881.9|1890.6|1884.6|1887.9|1881.9|18
1662373200000|2022-09-05 10:20:00|1887.6|1881.6|1890.3|1884.3|1890.5|1884.5|1887.6|1881.6|13
1662373500000|2022-09-05 10:25:00|1890.4|1884.4|1888.6|1882.6|1891.4|1885.4|1888.4|1882.4|20
1662373800000|2022-09-05 10:30:00|1888.9|1882.9|1886.6|1880.6|1888.9|1882.9|1886.4|1880.4|14
1662374100000|2022-09-05 10:35:00|1886.4|1880.4|1887.1|1881.1|1887.1|1881.1|1886.4|1880.4|6
1662374400000|2022-09-05 10:40:00|1886.9|1880.9|1886.1|1880.1|1886.9|1880.9|1885.9|1879.9|8
1662374700000|2022-09-05 10:45:00|1885.9|1879.9|1885.6|1879.6|1885.9|1879.9|1885.6|1879.6|2
1662375000000|2022-09-05 10:50:00|1886.6|1880.6|1887.1|1881.1|1887.4|1881.4|1886.6|1880.6|6
1662375300000|2022-09-05 10:55:00|1886.9|1880.9|1885.9|1879.9|1886.9|1880.9|1885.4|1879.4|8
1662375600000|2022-09-05 11:00:00|1886.1|1880.1|1885.6|1879.6|1886.1|1880.1|1885.4|1879.4|5
1662375900000|2022-09-05 11:05:00|1885.4|1879.4|1878.9|1872.9|1885.4|1879.4|1878.9|1872.9|16
1662376200000|2022-09-05 11:10:00|1880.6|1874.6|1881.6|1875.6|1882.9|1876.9|1880.3|1874.3|22
1662376500000|2022-09-05 11:15:00|1881.9|1875.9|1883.6|1877.6|1885|1879|1881.9|1875.9|31
1662376800000|2022-09-05 11:20:00|1883.4|1877.4|1884.1|1878.1|1884.1|1878.1|1881.6|1875.6|15
1662377100000|2022-09-05 11:25:00|1884.4|1878.4|1882.4|1876.4|1884.4|1878.4|1881.1|1875.1|20
1662377400000|2022-09-05 11:30:00|1882.1|1876.1|1881.6|1875.6|1883.9|1877.9|1881.6|1875.6|27
1662377700000|2022-09-05 11:35:00|1881.9|1875.9|1885.3|1879.3|1885.5|1879.5|1881.1|1875.1|14
1662378000000|2022-09-05 11:40:00|1885.4|1879.4|1886.1|1880.1|1886.4|1880.4|1883.1|1877.1|27
1662378300000|2022-09-05 11:45:00|1885.9|1879.9|1885.1|1879.1|1886.4|1880.4|1883.9|1877.9|29
1662378600000|2022-09-05 11:50:00|1885.4|1879.4|1887.9|1881.9|1889.1|1883.1|1885.4|1879.4|40
1662378900000|2022-09-05 11:55:00|1888.1|1882.1|1887.6|1881.6|1890.4|1884.4|1887.1|1881.1|34
1662379200000|2022-09-05 12:00:00|1887.4|1881.4|1883.4|1877.4|1888.6|1882.6|1883.4|1877.4|33
1662379500000|2022-09-05 12:05:00|1883.1|1877.1|1884.1|1878.1|1884.1|1878.1|1882.1|1876.1|16
1662379800000|2022-09-05 12:10:00|1883.9|1877.9|1882.9|1876.9|1883.9|1877.9|1881.4|1875.4|24
1662380100000|2022-09-05 12:15:00|1882.6|1876.6|1883.6|1877.6|1883.6|1877.6|1882.1|1876.1|22
1662380400000|2022-09-05 12:20:00|1883.4|1877.4|1883.4|1877.4|1883.6|1877.6|1883.4|1877.4|3
1662380700000|2022-09-05 12:25:00|1883.1|1877.1|1882.4|1876.4|1883.1|1877.1|1882.1|1876.1|27
1662381000000|2022-09-05 12:30:00|1882.1|1876.1|1881.6|1875.6|1882.9|1876.9|1881.4|1875.4|23
1662381300000|2022-09-05 12:35:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1880.9|1874.9|9
1662381600000|2022-09-05 12:40:00|1881.1|1875.1|1881.9|1875.9|1882.1|1876.1|1881.1|1875.1|8
1662381900000|2022-09-05 12:45:00|1881.6|1875.6|1880.1|1874.1|1881.6|1875.6|1880.1|1874.1|7
1662382200000|2022-09-05 12:50:00|1880.6|1874.6|1881.1|1875.1|1881.4|1875.4|1879.9|1873.9|10
1662382500000|2022-09-05 12:55:00|1880.9|1874.9|1880.1|1874.1|1881.1|1875.1|1879.9|1873.9|18
1662382800000|2022-09-05 13:00:00|1879.9|1873.9|1881.1|1875.1|1882.1|1876.1|1879.1|1873.1|94
1662383100000|2022-09-05 13:05:00|1880.9|1874.9|1883.1|1877.1|1883.6|1877.6|1879.4|1873.4|87
1662383400000|2022-09-05 13:10:00|1883.4|1877.4|1883.4|1877.4|1883.9|1877.9|1881.9|1875.9|67
1662383700000|2022-09-05 13:15:00|1883.6|1877.6|1882.1|1876.1|1883.9|1877.9|1881.6|1875.6|29
1662384000000|2022-09-05 13:20:00|1881.9|1875.9|1885.4|1879.4|1885.4|1879.4|1881.9|1875.9|24
1662384300000|2022-09-05 13:25:00|1885.6|1879.6|1884.9|1878.9|1886.4|1880.4|1883.6|1877.6|37
1662384600000|2022-09-05 13:30:00|1885.1|1879.1|1883.6|1877.6|1885.1|1879.1|1882.6|1876.6|31
1662384900000|2022-09-05 13:35:00|1883.4|1877.4|1880.9|1874.9|1883.4|1877.4|1880.9|1874.9|27
1662385200000|2022-09-05 13:40:00|1880.6|1874.6|1880.9|1874.9|1881.4|1875.4|1879.6|1873.6|32
1662385500000|2022-09-05 13:45:00|1881.1|1875.1|1881.6|1875.6|1882.4|1876.4|1880.9|1874.9|34
1662385800000|2022-09-05 13:50:00|1881.4|1875.4|1882.1|1876.1|1882.1|1876.1|1880.6|1874.6|15
1662386100000|2022-09-05 13:55:00|1882.4|1876.4|1882.1|1876.1|1883.1|1877.1|1881.4|1875.4|29
1662386400000|2022-09-05 14:00:00|1881.9|1875.9|1880.5|1874.5|1881.9|1875.9|1878.6|1872.6|33
1662386700000|2022-09-05 14:05:00|1880.6|1874.6|1880.4|1874.4|1880.6|1874.6|1879.1|1873.1|28
1662387000000|2022-09-05 14:10:00|1880.1|1874.1|1879.4|1873.4|1880.6|1874.6|1879.4|1873.4|16
1662387300000|2022-09-05 14:15:00|1879.6|1873.6|1879.1|1873.1|1880.4|1874.4|1879.1|1873.1|10
1662387600000|2022-09-05 14:20:00|1878.9|1872.9|1879.9|1873.9|1879.9|1873.9|1878.6|1872.6|15
1662387900000|2022-09-05 14:25:00|1879.6|1873.6|1879.6|1873.6|1879.9|1873.9|1878.9|1872.9|18
1662388200000|2022-09-05 14:30:00|1879.4|1873.4|1880.4|1874.4|1880.6|1874.6|1878.9|1872.9|23
1662388500000|2022-09-05 14:35:00|1880.1|1874.1|1879.9|1873.9|1880.4|1874.4|1879.4|1873.4|16
1662388800000|2022-09-05 14:40:00|1879.6|1873.6|1879.1|1873.1|1880.1|1874.1|1878.9|1872.9|19
1662389100000|2022-09-05 14:45:00|1878.9|1872.9|1879.1|1873.1|1879.6|1873.6|1878.9|1872.9|9
1662389400000|2022-09-05 14:50:00|1878.9|1872.9|1879.4|1873.4|1879.6|1873.6|1878.9|1872.9|7
1662389700000|2022-09-05 14:55:00|1879.1|1873.1|1879.1|1873.1|1879.1|1873.1|1878.6|1872.6|9
1662390000000|2022-09-05 15:00:00|1879.4|1873.4|1879.9|1873.9|1880.6|1874.6|1878.9|1872.9|29
1662390300000|2022-09-05 15:05:00|1879.6|1873.6|1878.9|1872.9|1879.6|1873.6|1878.4|1872.4|26
1662390600000|2022-09-05 15:10:00|1878.6|1872.6|1879.1|1873.1|1879.4|1873.4|1878.4|1872.4|15
1662390900000|2022-09-05 15:15:00|1878.9|1872.9|1879.1|1873.1|1879.6|1873.6|1878.4|1872.4|25
1662391200000|2022-09-05 15:20:00|1878.9|1872.9|1881.6|1875.6|1882.6|1876.6|1878.9|1872.9|29
1662391500000|2022-09-05 15:25:00|1881.9|1875.9|1880.6|1874.6|1881.9|1875.9|1879.1|1873.1|23
1662391800000|2022-09-05 15:30:00|1880.9|1874.9|1882.4|1876.4|1882.6|1876.6|1880.9|1874.9|9
1662392100000|2022-09-05 15:35:00|1882.1|1876.1|1886.6|1880.6|1886.9|1880.9|1882.1|1876.1|21
1662392400000|2022-09-05 15:40:00|1886.9|1880.9|1888.6|1882.6|1888.9|1882.9|1886.4|1880.4|18
1662392700000|2022-09-05 15:45:00|1888.9|1882.9|1890.1|1884.1|1890.6|1884.6|1888.4|1882.4|24
1662393000000|2022-09-05 15:50:00|1890.4|1884.4|1892.5|1886.5|1895|1889|1890.1|1884.1|34
1662393300000|2022-09-05 15:55:00|1892.6|1886.6|1892.4|1886.4|1892.9|1886.9|1892.3|1886.3|13
1662393600000|2022-09-05 16:00:00|1892.9|1886.9|1893.1|1887.1|1893.4|1887.4|1892.4|1886.4|11
1662393900000|2022-09-05 16:05:00|1892.6|1886.6|1892.6|1886.6|1893.6|1887.6|1892.6|1886.6|17
1662394200000|2022-09-05 16:10:00|1892.9|1886.9|1893.4|1887.4|1893.6|1887.6|1892.9|1886.9|18
1662394500000|2022-09-05 16:15:00|1893.1|1887.1|1893.1|1887.1|1893.9|1887.9|1892.6|1886.6|17
1662394800000|2022-09-05 16:20:00|1893.4|1887.4|1893.4|1887.4|1893.6|1887.6|1892.9|1886.9|7
1662395100000|2022-09-05 16:25:00|1893.6|1887.6|1893.4|1887.4|1894.6|1888.6|1893.1|1887.1|11
1662395400000|2022-09-05 16:30:00|1893.1|1887.1|1894.6|1888.6|1894.6|1888.6|1892.6|1886.6|21
1662395700000|2022-09-05 16:35:00|1894.9|1888.9|1894.6|1888.6|1894.9|1888.9|1894.4|1888.4|8
1662396000000|2022-09-05 16:40:00|1894.9|1888.9|1894.9|1888.9|1895.1|1889.1|1894.6|1888.6|5
1662396300000|2022-09-05 16:45:00|1895.1|1889.1|1895.9|1889.9|1896.4|1890.4|1894.9|1888.9|50
1662396600000|2022-09-05 16:50:00|1896.1|1890.1|1896.1|1890.1|1896.4|1890.4|1895.9|1889.9|39
1662396900000|2022-09-05 16:55:00|1896.3|1890.3|1897.5|1891.5|1897.5|1891.5|1894.4|1888.4|42
1662397200000|2022-09-05 17:00:00|1897.3|1891.3|1894|1888|1897.5|1891.5|1893.6|1887.6|14
1662397800000|2022-09-05 17:10:00|1894.3|1888.3|1893.9|1887.9|1894.3|1888.3|1893.9|1887.9|2
1662398700000|2022-09-05 17:25:00|1893|1887|1893.8|1887.8|1893.8|1887.8|1893|1887|2
1662399000000|2022-09-05 17:30:00|1895|1889|1898.8|1892.8|1898.8|1892.8|1895|1889|7
1662399300000|2022-09-05 17:35:00|1898.9|1892.9|1898.9|1892.9|1898.9|1892.9|1898.9|1892.9|1
1662399600000|2022-09-05 17:40:00|1898.5|1892.5|1897.6|1891.6|1898.5|1892.5|1897.6|1891.6|3
1662399900000|2022-09-05 17:45:00|1897.5|1891.5|1896.8|1890.8|1897.5|1891.5|1896.8|1890.8|6
1662400200000|2022-09-05 17:50:00|1895.4|1889.4|1895.5|1889.5|1895.5|1889.5|1895.4|1889.4|2
1662400500000|2022-09-05 17:55:00|1895.4|1889.4|1905.3|1886.5|1905.3|1889.8|1895.4|1883.3|10
1662422400000|2022-09-06 00:00:00|1895.6|1889.6|1893.1|1887.1|1895.6|1889.6|1893.1|1887.1|7
1662422700000|2022-09-06 00:05:00|1893.4|1887.4|1894.5|1888.5|1894.6|1888.6|1893.4|1887.4|8
1662423000000|2022-09-06 00:10:00|1893.5|1887.5|1894.5|1888.5|1894.5|1888.5|1891.1|1885.1|13
1662423300000|2022-09-06 00:15:00|1894.3|1888.3|1894.5|1888.5|1894.5|1888.5|1894.3|1888.3|5
1662423600000|2022-09-06 00:20:00|1894.8|1888.8|1897.9|1891.9|1898.1|1892.1|1894.8|1888.8|6
1662424200000|2022-09-06 00:30:00|1898|1892|1898|1892|1898|1892|1897.8|1891.8|3
1662424500000|2022-09-06 00:35:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.5|1892.5|2
1662425100000|2022-09-06 00:45:00|1899|1893|1899.3|1893.3|1899.3|1893.3|1899|1893|2
1662425700000|2022-09-06 00:55:00|1899|1893|1897.5|1891.5|1899.3|1893.3|1897.4|1891.4|8
1662426000000|2022-09-06 01:00:00|1897.3|1891.3|1896|1890|1897.3|1891.3|1896|1890|20
1662426300000|2022-09-06 01:05:00|1895.8|1889.8|1895.8|1889.8|1895.8|1889.8|1895.8|1889.8|1
1662426600000|2022-09-06 01:10:00|1896|1890|1895.8|1889.8|1896|1890|1895.8|1889.8|6
1662426900000|2022-09-06 01:15:00|1895.5|1889.5|1896.3|1890.3|1896.3|1890.3|1894|1888|25
1662427200000|2022-09-06 01:20:00|1896.5|1890.5|1896.3|1890.3|1896.5|1890.5|1896|1890|22
1662427500000|2022-09-06 01:25:00|1896|1890|1895.8|1889.8|1896|1890|1895.8|1889.8|2
1662428700000|2022-09-06 01:45:00|1896|1890|1896.3|1890.3|1896.3|1890.3|1896|1890|4
1662429000000|2022-09-06 01:50:00|1896|1890|1895.8|1889.8|1896.3|1890.3|1895.5|1889.5|16
1662429300000|2022-09-06 01:55:00|1896|1890|1896.3|1890.3|1896.3|1890.3|1896|1890|2
1662429600000|2022-09-06 02:00:00|1896.5|1890.5|1897.5|1891.5|1897.5|1891.5|1896.5|1890.5|4
1662429900000|2022-09-06 02:05:00|1898|1892|1899.8|1893.8|1899.9|1893.9|1897.5|1891.5|13
1662430200000|2022-09-06 02:10:00|1899.5|1893.5|1897.3|1891.3|1899.5|1893.5|1894.6|1888.6|16
1662430500000|2022-09-06 02:15:00|1897.5|1891.5|1898|1892|1898|1892|1897.5|1891.5|3
1662430800000|2022-09-06 02:20:00|1898.3|1892.3|1898.5|1892.5|1898.5|1892.5|1898.3|1892.3|2
1662431100000|2022-09-06 02:25:00|1898.8|1892.8|1899|1893|1899|1893|1898.5|1892.5|4
1662431400000|2022-09-06 02:30:00|1898.8|1892.8|1900.8|1894.8|1900.8|1894.8|1898.8|1892.8|11
1662431700000|2022-09-06 02:35:00|1900.5|1894.5|1902|1896|1902.3|1896.3|1900.5|1894.5|21
1662432000000|2022-09-06 02:40:00|1902.3|1896.3|1899.3|1893.3|1902.3|1896.3|1898.3|1892.3|24
1662432300000|2022-09-06 02:45:00|1899.5|1893.5|1900.5|1894.5|1900.5|1894.5|1899.5|1893.5|3
1662432600000|2022-09-06 02:50:00|1900|1894|1900.5|1894.5|1900.5|1894.5|1899.3|1893.3|4
1662432900000|2022-09-06 02:55:00|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1
1662433200000|2022-09-06 03:00:00|1901|1895|1900.8|1894.8|1901|1895|1900.8|1894.8|2
1662433500000|2022-09-06 03:05:00|1900.5|1894.5|1902|1896|1902|1896|1900.5|1894.5|5
1662433800000|2022-09-06 03:10:00|1902.3|1896.3|1903.3|1897.3|1903.5|1897.5|1902.3|1896.3|27
1662434100000|2022-09-06 03:15:00|1903|1897|1901.3|1895.3|1903|1897|1901.3|1895.3|3
1662434400000|2022-09-06 03:20:00|1901.5|1895.5|1901.5|1895.5|1901.8|1895.8|1901.3|1895.3|5
1662434700000|2022-09-06 03:25:00|1902|1896|1902|1896|1902.5|1896.5|1902|1896|7
1662435000000|2022-09-06 03:30:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1901.8|1895.8|6
1662435300000|2022-09-06 03:35:00|1902.3|1896.3|1902.3|1896.3|1902.3|1896.3|1902.3|1896.3|1
1662435600000|2022-09-06 03:40:00|1902|1896|1902|1896|1902|1896|1901.8|1895.8|3
1662435900000|2022-09-06 03:45:00|1902.3|1896.3|1901.5|1895.5|1902.3|1896.3|1901.5|1895.5|3
1662436200000|2022-09-06 03:50:00|1901.8|1895.8|1901.5|1895.5|1901.8|1895.8|1901.5|1895.5|2
1662436500000|2022-09-06 03:55:00|1901.8|1895.8|1902|1896|1902|1896|1901.8|1895.8|2
1662436800000|2022-09-06 04:00:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1902|1896|10
1662437100000|2022-09-06 04:05:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1902|1896|8
1662437400000|2022-09-06 04:10:00|1902.3|1896.3|1902|1896|1902.3|1896.3|1902|1896|8
1662437700000|2022-09-06 04:15:00|1902.3|1896.3|1902.3|1896.3|1902.3|1896.3|1902|1896|3
1662438900000|2022-09-06 04:35:00|1902.5|1896.5|1902.3|1896.3|1902.5|1896.5|1902.3|1896.3|4
1662439200000|2022-09-06 04:40:00|1902.5|1896.5|1902.5|1896.5|1902.5|1896.5|1902.3|1896.3|11
1662439800000|2022-09-06 04:50:00|1902.8|1896.8|1902.3|1896.3|1902.8|1896.8|1902.3|1896.3|3
1662440100000|2022-09-06 04:55:00|1902.5|1896.5|1901.5|1895.5|1902.5|1896.5|1901.5|1895.5|5
1662440400000|2022-09-06 05:00:00|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1901.8|1895.8|1
1662441300000|2022-09-06 05:15:00|1902|1896|1902.5|1896.5|1902.5|1896.5|1902|1896|3
1662441900000|2022-09-06 05:25:00|1902.8|1896.8|1902.5|1896.5|1903|1897|1902.5|1896.5|3
1662442200000|2022-09-06 05:30:00|1902.3|1896.3|1903.3|1897.3|1903.3|1897.3|1902|1896|8
1662442500000|2022-09-06 05:35:00|1903.8|1897.8|1905|1899|1905.5|1899.5|1903.8|1897.8|8
1662442800000|2022-09-06 05:40:00|1904.8|1898.8|1906.3|1900.3|1906.3|1900.3|1904.5|1898.5|8
1662443100000|2022-09-06 05:45:00|1905.5|1899.5|1905.3|1899.3|1905.5|1899.5|1905|1899|9
1662443400000|2022-09-06 05:50:00|1905.5|1899.5|1903.8|1897.8|1905.5|1899.5|1903.3|1897.3|12
1662443700000|2022-09-06 05:55:00|1904|1898|1903.5|1897.5|1904|1898|1903.5|1897.5|3
1662444000000|2022-09-06 06:00:00|1903.8|1897.8|1900.8|1894.8|1904|1898|1900.5|1894.5|17
1662444300000|2022-09-06 06:05:00|1900.5|1894.5|1902|1896|1903.3|1897.3|1900.5|1894.5|12
1662444600000|2022-09-06 06:10:00|1902.3|1896.3|1902.8|1896.8|1902.8|1896.8|1900.8|1894.8|18
1662444900000|2022-09-06 06:15:00|1903.3|1897.3|1906.5|1900.5|1906.5|1900.5|1903.3|1897.3|18
1662445200000|2022-09-06 06:20:00|1906.3|1900.3|1906.5|1900.5|1907|1901|1906.3|1900.3|8
1662445500000|2022-09-06 06:25:00|1906.3|1900.3|1908.5|1902.5|1909.8|1903.8|1906.3|1900.3|22
1662445800000|2022-09-06 06:30:00|1907.8|1901.8|1908.5|1902.5|1909|1903|1907.3|1901.3|30
1662446100000|2022-09-06 06:35:00|1908.3|1902.3|1908.8|1902.8|1909.3|1903.3|1908.3|1902.3|11
1662446400000|2022-09-06 06:40:00|1909|1903|1907.5|1901.5|1909|1903|1907|1901|27
1662446700000|2022-09-06 06:45:00|1907.8|1901.8|1906|1900|1907.8|1901.8|1905.8|1899.8|9
1662447000000|2022-09-06 06:50:00|1906.5|1900.5|1906.8|1900.8|1907.5|1901.5|1906.3|1900.3|14
1662447300000|2022-09-06 06:55:00|1906.5|1900.5|1901.9|1895.9|1906.5|1900.5|1901.9|1895.9|54
1662447600000|2022-09-06 07:00:00|1901.6|1895.6|1898.1|1892.1|1902.3|1896.3|1896.3|1890.3|62
1662447900000|2022-09-06 07:05:00|1898.4|1892.4|1905.5|1899.5|1905.5|1899.5|1897.9|1891.9|24
1662448200000|2022-09-06 07:10:00|1905.6|1899.6|1904.4|1898.4|1906.3|1900.3|1902.1|1896.1|24
1662448500000|2022-09-06 07:15:00|1904.5|1898.5|1904.9|1898.9|1906.6|1900.6|1904.4|1898.4|21
1662448800000|2022-09-06 07:20:00|1905.1|1899.1|1909|1903|1909|1903|1905.1|1899.1|27
1662449100000|2022-09-06 07:25:00|1909.1|1903.1|1901.6|1895.6|1912.3|1906.3|1901.4|1895.4|60
1662449400000|2022-09-06 07:30:00|1901.4|1895.4|1903.6|1897.6|1904.1|1898.1|1900.9|1894.9|21
1662449700000|2022-09-06 07:35:00|1903.4|1897.4|1900.9|1894.9|1903.4|1897.4|1900.1|1894.1|18
1662450000000|2022-09-06 07:40:00|1900.6|1894.6|1903.1|1897.1|1904.1|1898.1|1900.1|1894.1|25
1662450300000|2022-09-06 07:45:00|1902.9|1896.9|1905.1|1899.1|1905.4|1899.4|1902.9|1896.9|15
1662450600000|2022-09-06 07:50:00|1904.9|1898.9|1905.1|1899.1|1905.4|1899.4|1903.4|1897.4|11
1662450900000|2022-09-06 07:55:00|1904.9|1898.9|1906.1|1900.1|1906.6|1900.6|1904.6|1898.6|28
1662451200000|2022-09-06 08:00:00|1905.9|1899.9|1902.9|1896.9|1905.9|1899.9|1902.9|1896.9|17
1662451500000|2022-09-06 08:05:00|1902.4|1896.4|1904.4|1898.4|1905.1|1899.1|1902.4|1896.4|24
1662451800000|2022-09-06 08:10:00|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.9|1897.9|2
1662452100000|2022-09-06 08:15:00|1904.1|1898.1|1903.6|1897.6|1904.1|1898.1|1903.6|1897.6|3
1662452400000|2022-09-06 08:20:00|1903.4|1897.4|1903.4|1897.4|1904.1|1898.1|1903.1|1897.1|7
1662452700000|2022-09-06 08:25:00|1904.1|1898.1|1907.1|1901.1|1908.6|1902.6|1904.1|1898.1|21
1662453000000|2022-09-06 08:30:00|1906.6|1900.6|1903.4|1897.4|1906.6|1900.6|1903.4|1897.4|14
1662453300000|2022-09-06 08:35:00|1903.6|1897.6|1905.4|1899.4|1906.1|1900.1|1903.6|1897.6|26
1662453600000|2022-09-06 08:40:00|1905.6|1899.6|1907.4|1901.4|1907.9|1901.9|1905.6|1899.6|19
1662453900000|2022-09-06 08:45:00|1907.1|1901.1|1907.9|1901.9|1908.1|1902.1|1906.6|1900.6|11
1662454200000|2022-09-06 08:50:00|1907.6|1901.6|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|6
1662454500000|2022-09-06 08:55:00|1907.6|1901.6|1907.4|1901.4|1907.9|1901.9|1906.9|1900.9|14
1662454800000|2022-09-06 09:00:00|1907.1|1901.1|1905.9|1899.9|1908.6|1902.6|1905.4|1899.4|20
1662455100000|2022-09-06 09:05:00|1906.1|1900.1|1907.1|1901.1|1907.4|1901.4|1906.1|1900.1|9
1662455400000|2022-09-06 09:10:00|1907.4|1901.4|1906.9|1900.9|1909.6|1903.6|1906.6|1900.6|13
1662455700000|2022-09-06 09:15:00|1906.6|1900.6|1910.1|1904.1|1910.4|1904.4|1905.4|1899.4|31
1662456000000|2022-09-06 09:20:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.4|1903.4|8
1662456300000|2022-09-06 09:25:00|1909.9|1903.9|1908.9|1902.9|1910.1|1904.1|1908.6|1902.6|7
1662456600000|2022-09-06 09:30:00|1909.1|1903.1|1907.9|1901.9|1909.1|1903.1|1907.6|1901.6|6
1662456900000|2022-09-06 09:35:00|1907.6|1901.6|1907.6|1901.6|1907.9|1901.9|1905.4|1899.4|23
1662457200000|2022-09-06 09:40:00|1907.9|1901.9|1909.6|1903.6|1909.9|1903.9|1906.3|1900.3|30
1662457500000|2022-09-06 09:45:00|1909.9|1903.9|1907.9|1901.9|1910.6|1904.6|1907.1|1901.1|18
1662457800000|2022-09-06 09:50:00|1908.1|1902.1|1908.9|1902.9|1909.6|1903.6|1907.9|1901.9|13
1662458100000|2022-09-06 09:55:00|1907.9|1901.9|1907.6|1901.6|1907.9|1901.9|1906.1|1900.1|16
1662458400000|2022-09-06 10:00:00|1906.4|1900.4|1906.6|1900.6|1907.1|1901.1|1906.1|1900.1|8
1662458700000|2022-09-06 10:05:00|1906.9|1900.9|1907.6|1901.6|1907.9|1901.9|1905.9|1899.9|21
1662459000000|2022-09-06 10:10:00|1907.4|1901.4|1904.4|1898.4|1907.4|1901.4|1904.4|1898.4|7
1662459300000|2022-09-06 10:15:00|1905.1|1899.1|1905.4|1899.4|1906.6|1900.6|1904.9|1898.9|21
1662459600000|2022-09-06 10:20:00|1905.6|1899.6|1906.1|1900.1|1906.4|1900.4|1905.6|1899.6|5
1662459900000|2022-09-06 10:25:00|1906.4|1900.4|1906.6|1900.6|1907.6|1901.6|1905.9|1899.9|16
1662460200000|2022-09-06 10:30:00|1906.4|1900.4|1904.4|1898.4|1906.6|1900.6|1904.1|1898.1|25
1662460500000|2022-09-06 10:35:00|1904.1|1898.1|1900.9|1894.9|1904.4|1898.4|1900.9|1894.9|16
1662460800000|2022-09-06 10:40:00|1901.1|1895.1|1901.9|1895.9|1902.4|1896.4|1900.4|1894.4|20
1662461100000|2022-09-06 10:45:00|1901.6|1895.6|1901.6|1895.6|1901.6|1895.6|1900.6|1894.6|7
1662461400000|2022-09-06 10:50:00|1901.9|1895.9|1900.1|1894.1|1901.9|1895.9|1900.1|1894.1|14
1662461700000|2022-09-06 10:55:00|1900.4|1894.4|1901.6|1895.6|1901.9|1895.9|1900.4|1894.4|21
1662462000000|2022-09-06 11:00:00|1901.4|1895.4|1901.1|1895.1|1904.1|1898.1|1900.9|1894.9|24
1662462300000|2022-09-06 11:05:00|1900.6|1894.6|1901.6|1895.6|1903.1|1897.1|1900|1894|27
1662462600000|2022-09-06 11:10:00|1901.4|1895.4|1898.9|1892.9|1901.4|1895.4|1898.1|1892.1|23
1662462900000|2022-09-06 11:15:00|1899.1|1893.1|1899.4|1893.4|1899.6|1893.6|1898.9|1892.9|7
1662463200000|2022-09-06 11:20:00|1899.6|1893.6|1900.1|1894.1|1900.1|1894.1|1899.4|1893.4|17
1662463500000|2022-09-06 11:25:00|1900.4|1894.4|1900.1|1894.1|1901.4|1895.4|1899.9|1893.9|14
1662463800000|2022-09-06 11:30:00|1900.4|1894.4|1899.9|1893.9|1901.9|1895.9|1899|1893|32
1662464100000|2022-09-06 11:35:00|1900.1|1894.1|1900.1|1894.1|1901.6|1895.6|1899.1|1893.1|39
1662464400000|2022-09-06 11:40:00|1900.4|1894.4|1894.4|1888.4|1900.4|1894.4|1894.3|1888.3|42
1662464700000|2022-09-06 11:45:00|1894.3|1888.3|1893.5|1887.5|1896|1890|1892.3|1886.3|76
1662465000000|2022-09-06 11:50:00|1893.8|1887.8|1898.1|1892.1|1898.1|1892.1|1893.8|1887.8|45
1662465300000|2022-09-06 11:55:00|1898.4|1892.4|1899.9|1893.9|1900.9|1894.9|1898.4|1892.4|52
1662465600000|2022-09-06 12:00:00|1900.1|1894.1|1900.9|1894.9|1901.4|1895.4|1898.6|1892.6|53
1662465900000|2022-09-06 12:05:00|1900.6|1894.6|1901.4|1895.4|1901.9|1895.9|1898.9|1892.9|30
1662466200000|2022-09-06 12:10:00|1901.6|1895.6|1907.1|1901.1|1907.1|1901.1|1901.6|1895.6|54
1662466500000|2022-09-06 12:15:00|1906.6|1900.6|1906.4|1900.4|1907.6|1901.6|1905.4|1899.4|40
1662466800000|2022-09-06 12:20:00|1906.1|1900.1|1904.6|1898.6|1906.4|1900.4|1903.4|1897.4|30
1662467100000|2022-09-06 12:25:00|1904.4|1898.4|1900.4|1894.4|1904.4|1898.4|1900.1|1894.1|26
1662467400000|2022-09-06 12:30:00|1900.1|1894.1|1900.9|1894.9|1901.4|1895.4|1899.1|1893.1|26
1662467700000|2022-09-06 12:35:00|1900.1|1894.1|1898.9|1892.9|1901.1|1895.1|1898.9|1892.9|22
1662468000000|2022-09-06 12:40:00|1899.1|1893.1|1900.6|1894.6|1901.1|1895.1|1898.9|1892.9|25
1662468300000|2022-09-06 12:45:00|1900.4|1894.4|1899.4|1893.4|1900.6|1894.6|1897.3|1891.3|29
1662468600000|2022-09-06 12:50:00|1899.1|1893.1|1898.6|1892.6|1899.1|1893.1|1897.1|1891.1|24
1662468900000|2022-09-06 12:55:00|1898.9|1892.9|1898.9|1892.9|1899.9|1893.9|1897.4|1891.4|24
1662469200000|2022-09-06 13:00:00|1899.1|1893.1|1895.6|1889.6|1902.1|1896.1|1895.6|1889.6|79
1662469500000|2022-09-06 13:05:00|1895.9|1889.9|1896.4|1890.4|1897.4|1891.4|1895.1|1889.1|65
1662469800000|2022-09-06 13:10:00|1896.6|1890.6|1897.1|1891.1|1899.4|1893.4|1895.9|1889.9|41
1662470100000|2022-09-06 13:15:00|1896.9|1890.9|1898.6|1892.6|1898.9|1892.9|1895.6|1889.6|50
1662470400000|2022-09-06 13:20:00|1898.9|1892.9|1897.1|1891.1|1898.9|1892.9|1895.9|1889.9|49
1662470700000|2022-09-06 13:25:00|1896.9|1890.9|1896.1|1890.1|1898.1|1892.1|1894.9|1888.9|36
1662471000000|2022-09-06 13:30:00|1896.4|1890.4|1893.4|1887.4|1896.4|1890.4|1893.4|1887.4|28
1662471300000|2022-09-06 13:35:00|1893.1|1887.1|1894.4|1888.4|1896.1|1890.1|1892.9|1886.9|50
1662471600000|2022-09-06 13:40:00|1894.1|1888.1|1897.1|1891.1|1897.6|1891.6|1893.4|1887.4|44
1662471900000|2022-09-06 13:45:00|1897.4|1891.4|1897.1|1891.1|1897.4|1891.4|1896.1|1890.1|26
1662472200000|2022-09-06 13:50:00|1896.9|1890.9|1896.4|1890.4|1897.1|1891.1|1896.1|1890.1|18
1662472500000|2022-09-06 13:55:00|1895.9|1889.9|1896.1|1890.1|1896.4|1890.4|1894.1|1888.1|44
1662472800000|2022-09-06 14:00:00|1896.6|1890.6|1892.9|1886.9|1896.6|1890.6|1892.6|1886.6|34
1662473100000|2022-09-06 14:05:00|1892.6|1886.6|1892.4|1886.4|1893.9|1887.9|1891.4|1885.4|31
1662473400000|2022-09-06 14:10:00|1891.6|1885.6|1891.9|1885.9|1892.1|1886.1|1889.4|1883.4|22
1662473700000|2022-09-06 14:15:00|1891.6|1885.6|1890.6|1884.6|1891.9|1885.9|1889.1|1883.1|34
1662474000000|2022-09-06 14:20:00|1890.9|1884.9|1887.6|1881.6|1890.9|1884.9|1887.1|1881.1|29
1662474300000|2022-09-06 14:25:00|1888.4|1882.4|1891.6|1885.6|1892.1|1886.1|1888.1|1882.1|41
1662474600000|2022-09-06 14:30:00|1891.4|1885.4|1891.1|1885.1|1891.6|1885.6|1889.9|1883.9|26
1662474900000|2022-09-06 14:35:00|1890.9|1884.9|1891.6|1885.6|1892.4|1886.4|1888.6|1882.6|36
1662475200000|2022-09-06 14:40:00|1891.4|1885.4|1892.6|1886.6|1894.1|1888.1|1890.6|1884.6|34
1662475500000|2022-09-06 14:45:00|1892.9|1886.9|1896.6|1890.6|1896.6|1890.6|1892.9|1886.9|29
1662475800000|2022-09-06 14:50:00|1896.9|1890.9|1897.6|1891.6|1901.8|1895.8|1896.6|1890.6|69
1662476100000|2022-09-06 14:55:00|1898.1|1892.1|1898.1|1892.1|1898.9|1892.9|1896.4|1890.4|29
1662476400000|2022-09-06 15:00:00|1898.4|1892.4|1896.4|1890.4|1898.4|1892.4|1896.4|1890.4|30
1662476700000|2022-09-06 15:05:00|1896.1|1890.1|1896.4|1890.4|1897.9|1891.9|1895.4|1889.4|34
1662477000000|2022-09-06 15:10:00|1896.6|1890.6|1898.6|1892.6|1898.6|1892.6|1895.6|1889.6|37
1662477300000|2022-09-06 15:15:00|1898.9|1892.9|1895.9|1889.9|1898.9|1892.9|1895.4|1889.4|99
1662477600000|2022-09-06 15:20:00|1895.6|1889.6|1896.4|1890.4|1896.6|1890.6|1895.4|1889.4|25
1662477900000|2022-09-06 15:25:00|1896.1|1890.1|1896.9|1890.9|1897.1|1891.1|1894.1|1888.1|41
1662478200000|2022-09-06 15:30:00|1896.6|1890.6|1896.4|1890.4|1897.1|1891.1|1892.9|1886.9|43
1662478500000|2022-09-06 15:35:00|1896.1|1890.1|1894.9|1888.9|1896.1|1890.1|1893.9|1887.9|21
1662478800000|2022-09-06 15:40:00|1895.1|1889.1|1897.1|1891.1|1897.1|1891.1|1895.1|1889.1|20
1662479100000|2022-09-06 15:45:00|1897.4|1891.4|1897.9|1891.9|1897.9|1891.9|1896.4|1890.4|31
1662479400000|2022-09-06 15:50:00|1898.1|1892.1|1900.6|1894.6|1900.9|1894.9|1897.9|1891.9|26
1662479700000|2022-09-06 15:55:00|1900.9|1894.9|1900.6|1894.6|1901.1|1895.1|1900.6|1894.6|17
1662480000000|2022-09-06 16:00:00|1900.9|1894.9|1902.4|1896.4|1902.6|1896.6|1900.4|1894.4|41
1662480300000|2022-09-06 16:05:00|1902.6|1896.6|1901.4|1895.4|1902.6|1896.6|1900.9|1894.9|10
1662480600000|2022-09-06 16:10:00|1901.1|1895.1|1901.1|1895.1|1901.4|1895.4|1900.9|1894.9|21
1662480900000|2022-09-06 16:15:00|1901.4|1895.4|1901.4|1895.4|1901.9|1895.9|1901.1|1895.1|13
1662481200000|2022-09-06 16:20:00|1901.6|1895.6|1902.4|1896.4|1902.4|1896.4|1901.1|1895.1|18
1662481500000|2022-09-06 16:25:00|1902.1|1896.1|1901.6|1895.6|1903.1|1897.1|1901.6|1895.6|15
1662481800000|2022-09-06 16:30:00|1901.9|1895.9|1900.1|1894.1|1901.9|1895.9|1900.1|1894.1|21
1662482400000|2022-09-06 16:40:00|1900.4|1894.4|1903.6|1897.6|1903.6|1897.6|1900.4|1894.4|13
1662482700000|2022-09-06 16:45:00|1903.4|1897.4|1902.9|1896.9|1903.6|1897.6|1902.9|1896.9|7
1662483000000|2022-09-06 16:50:00|1902.6|1896.6|1903.1|1897.1|1903.1|1897.1|1902.4|1896.4|24
1662483300000|2022-09-06 16:55:00|1903.4|1897.4|1904.8|1898.8|1905.4|1899.4|1903.4|1897.4|41
1662483600000|2022-09-06 17:00:00|1904.5|1898.5|1904.3|1898.3|1904.5|1898.5|1903.9|1897.9|35
1662483900000|2022-09-06 17:05:00|1904|1898|1903.8|1897.8|1904.4|1898.4|1903.8|1897.8|40
1662484200000|2022-09-06 17:10:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1903.8|1897.8|27
1662484500000|2022-09-06 17:15:00|1904|1898|1904.3|1898.3|1904.3|1898.3|1903.8|1897.8|5
1662484800000|2022-09-06 17:20:00|1904.4|1898.4|1904|1898|1904.4|1898.4|1904|1898|7
1662485100000|2022-09-06 17:25:00|1903.8|1897.8|1904|1898|1904.3|1898.3|1903.6|1897.6|13
1662485400000|2022-09-06 17:30:00|1904.3|1898.3|1904.1|1898.1|1904.3|1898.3|1903.8|1897.8|25
1662485700000|2022-09-06 17:35:00|1904|1898|1904.1|1898.1|1904.3|1898.3|1903.8|1897.8|31
1662486000000|2022-09-06 17:40:00|1904|1898|1904.3|1898.3|1904.3|1898.3|1903.8|1897.8|14
1662486300000|2022-09-06 17:45:00|1904|1898|1904|1898|1904.3|1898.3|1903.8|1897.8|21
1662486600000|2022-09-06 17:50:00|1903.8|1897.8|1904|1898|1904|1898|1903.8|1897.8|8
1662486900000|2022-09-06 17:55:00|1910.3|1891.5|1910.5|1891.8|1910.5|1891.8|1910.3|1891.5|2
1662508800000|2022-09-07 00:00:00|1904.9|1898.9|1902.6|1896.6|1904.9|1898.9|1901.1|1895.1|16
1662509100000|2022-09-07 00:05:00|1902.8|1896.8|1904|1898|1904|1898|1902.8|1896.8|6
1662509400000|2022-09-07 00:10:00|1903.8|1897.8|1903|1897|1904|1898|1902.8|1896.8|11
1662509700000|2022-09-07 00:15:00|1902.8|1896.8|1900.4|1894.4|1902.8|1896.8|1900.1|1894.1|10
1662510000000|2022-09-07 00:20:00|1900.3|1894.3|1900.3|1894.3|1900.5|1894.5|1900.3|1894.3|5
1662510300000|2022-09-07 00:25:00|1900.5|1894.5|1902|1896|1902|1896|1900.5|1894.5|8
1662510600000|2022-09-07 00:30:00|1901.8|1895.8|1898.3|1892.3|1902|1896|1898.3|1892.3|21
1662510900000|2022-09-07 00:35:00|1898|1892|1896|1890|1898|1892|1895.8|1889.8|14
1662511200000|2022-09-07 00:40:00|1895.8|1889.8|1895.8|1889.8|1896|1890|1895.8|1889.8|9
1662511500000|2022-09-07 00:45:00|1896|1890|1897.9|1891.9|1897.9|1891.9|1895.4|1889.4|25
1662511800000|2022-09-07 00:50:00|1898|1892|1898.8|1892.8|1898.8|1892.8|1897.8|1891.8|16
1662512100000|2022-09-07 00:55:00|1898.3|1892.3|1897.5|1891.5|1898.3|1892.3|1897.3|1891.3|4
1662512400000|2022-09-07 01:00:00|1897.8|1891.8|1897.3|1891.3|1898.5|1892.5|1897.3|1891.3|31
1662512700000|2022-09-07 01:05:00|1897.5|1891.5|1897.3|1891.3|1898.8|1892.8|1896.8|1890.8|22
1662513000000|2022-09-07 01:10:00|1897|1891|1897|1891|1897.3|1891.3|1895.8|1889.8|25
1662513300000|2022-09-07 01:15:00|1897.3|1891.3|1897.8|1891.8|1898|1892|1897|1891|16
1662513600000|2022-09-07 01:20:00|1897.5|1891.5|1898|1892|1900|1894|1897.5|1891.5|13
1662513900000|2022-09-07 01:25:00|1897.8|1891.8|1896.8|1890.8|1898|1892|1896.3|1890.3|18
1662514200000|2022-09-07 01:30:00|1897|1891|1896.8|1890.8|1897|1891|1895.8|1889.8|18
1662514500000|2022-09-07 01:35:00|1896.3|1890.3|1896.5|1890.5|1896.8|1890.8|1896|1890|51
1662514800000|2022-09-07 01:40:00|1896.3|1890.3|1894.5|1888.5|1896.3|1890.3|1893.5|1887.5|13
1662515100000|2022-09-07 01:45:00|1893.5|1887.5|1895|1889|1895|1889|1893.5|1887.5|8
1662515400000|2022-09-07 01:50:00|1895.3|1889.3|1897|1891|1897|1891|1895.3|1889.3|22
1662515700000|2022-09-07 01:55:00|1896.8|1890.8|1897.5|1891.5|1897.5|1891.5|1896.8|1890.8|6
1662516000000|2022-09-07 02:00:00|1897.3|1891.3|1898.5|1892.5|1899.5|1893.5|1897.3|1891.3|9
1662516300000|2022-09-07 02:05:00|1898.3|1892.3|1896.8|1890.8|1898.3|1892.3|1896|1890|17
1662516600000|2022-09-07 02:10:00|1896.5|1890.5|1896|1890|1896.5|1890.5|1896|1890|3
1662516900000|2022-09-07 02:15:00|1895.5|1889.5|1892.3|1886.3|1895.5|1889.5|1892|1886|11
1662517200000|2022-09-07 02:20:00|1892.5|1886.5|1892.3|1886.3|1892.5|1886.5|1892.3|1886.3|2
1662517500000|2022-09-07 02:25:00|1892.5|1886.5|1892.8|1886.8|1893.8|1887.8|1892|1886|13
1662517800000|2022-09-07 02:30:00|1893|1887|1894.8|1888.8|1895.3|1889.3|1893|1887|14
1662518100000|2022-09-07 02:35:00|1895|1889|1895|1889|1895.8|1889.8|1894.5|1888.5|8
1662518400000|2022-09-07 02:40:00|1894.5|1888.5|1894.5|1888.5|1897|1891|1894.5|1888.5|13
1662518700000|2022-09-07 02:45:00|1894.3|1888.3|1894.5|1888.5|1894.5|1888.5|1893.5|1887.5|10
1662519000000|2022-09-07 02:50:00|1894.8|1888.8|1895|1889|1895.5|1889.5|1894.8|1888.8|6
1662519300000|2022-09-07 02:55:00|1894.8|1888.8|1894.3|1888.3|1895|1889|1893.5|1887.5|24
1662519600000|2022-09-07 03:00:00|1894|1888|1893.3|1887.3|1894|1888|1893|1887|12
1662519900000|2022-09-07 03:05:00|1893.5|1887.5|1892.5|1886.5|1893.5|1887.5|1892.3|1886.3|16
1662520200000|2022-09-07 03:10:00|1892|1886|1892.5|1886.5|1892.5|1886.5|1890|1884|18
1662520500000|2022-09-07 03:15:00|1892|1886|1891.5|1885.5|1892|1886|1891.5|1885.5|21
1662520800000|2022-09-07 03:20:00|1891.8|1885.8|1891.5|1885.5|1891.8|1885.8|1891.3|1885.3|4
1662521700000|2022-09-07 03:35:00|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1891.3|1885.3|1
1662522000000|2022-09-07 03:40:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1
1662522300000|2022-09-07 03:45:00|1891.3|1885.3|1892.3|1886.3|1892.5|1886.5|1891.3|1885.3|5
1662522600000|2022-09-07 03:50:00|1892|1886|1889.3|1883.3|1892|1886|1888.8|1882.8|15
1662522900000|2022-09-07 03:55:00|1889|1883|1888.5|1882.5|1889.3|1883.3|1888.5|1882.5|15
1662523200000|2022-09-07 04:00:00|1888.3|1882.3|1888.8|1882.8|1888.8|1882.8|1888.3|1882.3|9
1662523500000|2022-09-07 04:05:00|1889|1883|1888.8|1882.8|1889|1883|1888.8|1882.8|4
1662523800000|2022-09-07 04:10:00|1888.5|1882.5|1888|1882|1888.5|1882.5|1888|1882|3
1662524100000|2022-09-07 04:15:00|1888.3|1882.3|1888|1882|1888.3|1882.3|1888|1882|4
1662524400000|2022-09-07 04:20:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1
1662524700000|2022-09-07 04:25:00|1888|1882|1888|1882|1888.3|1882.3|1888|1882|9
1662525000000|2022-09-07 04:30:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888|1882|3
1662525300000|2022-09-07 04:35:00|1891|1885|1891.4|1885.4|1891.4|1885.4|1891|1885|5
1662525600000|2022-09-07 04:40:00|1891.5|1885.5|1891.5|1885.5|1891.5|1885.5|1891.3|1885.3|5
1662525900000|2022-09-07 04:45:00|1891.8|1885.8|1891.8|1885.8|1891.8|1885.8|1891.3|1885.3|5
1662526500000|2022-09-07 04:55:00|1891.5|1885.5|1891.3|1885.3|1891.5|1885.5|1891|1885|8
1662526800000|2022-09-07 05:00:00|1891|1885|1890.5|1884.5|1891|1885|1890.3|1884.3|17
1662527100000|2022-09-07 05:05:00|1890.3|1884.3|1889.3|1883.3|1890.5|1884.5|1889.3|1883.3|9
1662527400000|2022-09-07 05:10:00|1889|1883|1889|1883|1889|1883|1888.8|1882.8|3
1662527700000|2022-09-07 05:15:00|1888.8|1882.8|1888.5|1882.5|1889|1883|1888.3|1882.3|10
1662528000000|2022-09-07 05:20:00|1888.3|1882.3|1890.5|1884.5|1890.5|1884.5|1888.3|1882.3|6
1662528300000|2022-09-07 05:25:00|1890.3|1884.3|1887.8|1881.8|1890.3|1884.3|1887.8|1881.8|9
1662528600000|2022-09-07 05:30:00|1888|1882|1891|1885|1891|1885|1887.8|1881.8|12
1662528900000|2022-09-07 05:35:00|1890.8|1884.8|1889.3|1883.3|1890.8|1884.8|1888.8|1882.8|14
1662529200000|2022-09-07 05:40:00|1888.8|1882.8|1888.5|1882.5|1888.8|1882.8|1888.5|1882.5|2
1662529500000|2022-09-07 05:45:00|1888.3|1882.3|1887|1881|1888.3|1882.3|1887|1881|7
1662529800000|2022-09-07 05:50:00|1886.8|1880.8|1886.3|1880.3|1887|1881|1886.3|1880.3|5
1662530100000|2022-09-07 05:55:00|1887.5|1881.5|1887.5|1881.5|1888.5|1882.5|1886.8|1880.8|10
1662530400000|2022-09-07 06:00:00|1887.3|1881.3|1886.5|1880.5|1887.5|1881.5|1886.3|1880.3|12
1662530700000|2022-09-07 06:05:00|1886.8|1880.8|1888.3|1882.3|1888.5|1882.5|1886.8|1880.8|11
1662531000000|2022-09-07 06:10:00|1888.5|1882.5|1889|1883|1891.5|1885.5|1888.3|1882.3|24
1662531300000|2022-09-07 06:15:00|1889.3|1883.3|1888.3|1882.3|1890.5|1884.5|1888|1882|27
1662531600000|2022-09-07 06:20:00|1888|1882|1887.5|1881.5|1888.3|1882.3|1887.5|1881.5|7
1662531900000|2022-09-07 06:25:00|1887.3|1881.3|1888.8|1882.8|1889.3|1883.3|1887|1881|12
1662532200000|2022-09-07 06:30:00|1888.5|1882.5|1888|1882|1888.5|1882.5|1887.8|1881.8|4
1662532500000|2022-09-07 06:35:00|1888.3|1882.3|1888|1882|1888.5|1882.5|1888|1882|4
1662532800000|2022-09-07 06:40:00|1888.3|1882.3|1888.5|1882.5|1888.8|1882.8|1888.3|1882.3|6
1662533100000|2022-09-07 06:45:00|1888.8|1882.8|1887.5|1881.5|1889|1883|1887.3|1881.3|15
1662533400000|2022-09-07 06:50:00|1887.3|1881.3|1888.3|1882.3|1888.3|1882.3|1886.8|1880.8|24
1662533700000|2022-09-07 06:55:00|1888.1|1882.1|1888.9|1882.9|1889.6|1883.6|1888.1|1882.1|24
1662534000000|2022-09-07 07:00:00|1888.6|1882.6|1886.1|1880.1|1888.6|1882.6|1885.9|1879.9|38
1662534300000|2022-09-07 07:05:00|1885.9|1879.9|1879.6|1873.6|1885.9|1879.9|1879.6|1873.6|39
1662534600000|2022-09-07 07:10:00|1879.4|1873.4|1882.9|1876.9|1885.1|1879.1|1878.9|1872.9|39
1662534900000|2022-09-07 07:15:00|1882.6|1876.6|1879.6|1873.6|1882.6|1876.6|1879.6|1873.6|29
1662535200000|2022-09-07 07:20:00|1879.4|1873.4|1880.1|1874.1|1881.9|1875.9|1878.9|1872.9|35
1662535500000|2022-09-07 07:25:00|1880.4|1874.4|1884.4|1878.4|1885.1|1879.1|1880.1|1874.1|53
1662535800000|2022-09-07 07:30:00|1884.6|1878.6|1884.6|1878.6|1885.1|1879.1|1883.6|1877.6|22
1662536100000|2022-09-07 07:35:00|1884.4|1878.4|1883.1|1877.1|1885.1|1879.1|1882.9|1876.9|47
1662536400000|2022-09-07 07:40:00|1882.9|1876.9|1882.9|1876.9|1884.1|1878.1|1882.1|1876.1|40
1662536700000|2022-09-07 07:45:00|1882.6|1876.6|1885.1|1879.1|1885.1|1879.1|1882.1|1876.1|24
1662537000000|2022-09-07 07:50:00|1885.4|1879.4|1881.4|1875.4|1885.4|1879.4|1880.9|1874.9|48
1662537300000|2022-09-07 07:55:00|1881.1|1875.1|1882.6|1876.6|1884.1|1878.1|1881.1|1875.1|36
1662537600000|2022-09-07 08:00:00|1882.9|1876.9|1882.9|1876.9|1884.9|1878.9|1880.4|1874.4|46
1662537900000|2022-09-07 08:05:00|1883.1|1877.1|1883.9|1877.9|1884.1|1878.1|1880.1|1874.1|51
1662538200000|2022-09-07 08:10:00|1883.6|1877.6|1883.1|1877.1|1886.1|1880.1|1882.9|1876.9|33
1662538500000|2022-09-07 08:15:00|1883.4|1877.4|1883.1|1877.1|1885.4|1879.4|1882.9|1876.9|36
1662538800000|2022-09-07 08:20:00|1882.9|1876.9|1881.9|1875.9|1883.1|1877.1|1881.4|1875.4|17
1662539100000|2022-09-07 08:25:00|1882.1|1876.1|1880.9|1874.9|1882.1|1876.1|1879.6|1873.6|29
1662539400000|2022-09-07 08:30:00|1880.6|1874.6|1881.6|1875.6|1881.9|1875.9|1880.1|1874.1|29
1662539700000|2022-09-07 08:35:00|1881.4|1875.4|1879.6|1873.6|1881.6|1875.6|1879.6|1873.6|15
1662540000000|2022-09-07 08:40:00|1879.4|1873.4|1881.6|1875.6|1881.6|1875.6|1879.1|1873.1|20
1662540300000|2022-09-07 08:45:00|1881.4|1875.4|1882.6|1876.6|1883.4|1877.4|1881.4|1875.4|16
1662540600000|2022-09-07 08:50:00|1882.4|1876.4|1882.9|1876.9|1883.6|1877.6|1881.6|1875.6|27
1662540900000|2022-09-07 08:55:00|1882.6|1876.6|1882.9|1876.9|1883.1|1877.1|1881.6|1875.6|25
1662541200000|2022-09-07 09:00:00|1883.1|1877.1|1882.4|1876.4|1884.4|1878.4|1881.6|1875.6|29
1662541500000|2022-09-07 09:05:00|1882.1|1876.1|1881.4|1875.4|1882.1|1876.1|1881.1|1875.1|14
1662541800000|2022-09-07 09:10:00|1881.6|1875.6|1881.4|1875.4|1881.6|1875.6|1881.4|1875.4|8
1662542100000|2022-09-07 09:15:00|1881.1|1875.1|1882.4|1876.4|1882.4|1876.4|1880.9|1874.9|17
1662542400000|2022-09-07 09:20:00|1882.6|1876.6|1881.1|1875.1|1884.3|1878.3|1881.1|1875.1|42
1662542700000|2022-09-07 09:25:00|1880.9|1874.9|1881.4|1875.4|1881.6|1875.6|1879.9|1873.9|14
1662543000000|2022-09-07 09:30:00|1881.1|1875.1|1882.6|1876.6|1882.6|1876.6|1879.9|1873.9|17
1662543300000|2022-09-07 09:35:00|1882.9|1876.9|1880.9|1874.9|1882.9|1876.9|1879.6|1873.6|22
1662543600000|2022-09-07 09:40:00|1881.1|1875.1|1882.9|1876.9|1883.5|1877.5|1881.1|1875.1|19
1662543900000|2022-09-07 09:45:00|1884.1|1878.1|1885.1|1879.1|1885.9|1879.9|1884.1|1878.1|18
1662544200000|2022-09-07 09:50:00|1884.6|1878.6|1887.1|1881.1|1887.4|1881.4|1884.6|1878.6|17
1662544500000|2022-09-07 09:55:00|1886.9|1880.9|1886.4|1880.4|1886.9|1880.9|1886.1|1880.1|11
1662544800000|2022-09-07 10:00:00|1886.6|1880.6|1885.9|1879.9|1887.6|1881.6|1885.9|1879.9|23
1662545100000|2022-09-07 10:05:00|1885.6|1879.6|1883.4|1877.4|1886.6|1880.6|1883.4|1877.4|16
1662545400000|2022-09-07 10:10:00|1883.6|1877.6|1885.1|1879.1|1885.4|1879.4|1883.4|1877.4|10
1662545700000|2022-09-07 10:15:00|1885.4|1879.4|1884.9|1878.9|1885.6|1879.6|1884.9|1878.9|5
1662546000000|2022-09-07 10:20:00|1885.1|1879.1|1887.1|1881.1|1887.9|1881.9|1885.1|1879.1|10
1662546300000|2022-09-07 10:25:00|1886.9|1880.9|1886.4|1880.4|1887.4|1881.4|1886.4|1880.4|10
1662546600000|2022-09-07 10:30:00|1886.1|1880.1|1886.4|1880.4|1886.9|1880.9|1885.6|1879.6|11
1662546900000|2022-09-07 10:35:00|1886.6|1880.6|1886.6|1880.6|1887.9|1881.9|1886.4|1880.4|9
1662547200000|2022-09-07 10:40:00|1886.4|1880.4|1886.9|1880.9|1886.9|1880.9|1886.4|1880.4|13
1662547500000|2022-09-07 10:45:00|1886.6|1880.6|1887.1|1881.1|1888.9|1882.9|1886.6|1880.6|10
1662547800000|2022-09-07 10:50:00|1887.4|1881.4|1888.4|1882.4|1888.9|1882.9|1887.4|1881.4|11
1662548100000|2022-09-07 10:55:00|1888.1|1882.1|1888.6|1882.6|1888.9|1882.9|1887.6|1881.6|8
1662548400000|2022-09-07 11:00:00|1888.9|1882.9|1887.9|1881.9|1888.9|1882.9|1887.9|1881.9|13
1662548700000|2022-09-07 11:05:00|1887.6|1881.6|1887.9|1881.9|1887.9|1881.9|1887.4|1881.4|5
1662549000000|2022-09-07 11:10:00|1887.6|1881.6|1886.9|1880.9|1888.9|1882.9|1886.6|1880.6|24
1662549600000|2022-09-07 11:20:00|1886.6|1880.6|1888.4|1882.4|1888.6|1882.6|1886.6|1880.6|23
1662549900000|2022-09-07 11:25:00|1888.6|1882.6|1889.9|1883.9|1891.1|1885.1|1888.6|1882.6|23
1662550200000|2022-09-07 11:30:00|1889.6|1883.6|1890.1|1884.1|1891.4|1885.4|1889.1|1883.1|22
1662550500000|2022-09-07 11:35:00|1890.4|1884.4|1893.4|1887.4|1893.8|1887.8|1890.4|1884.4|21
1662550800000|2022-09-07 11:40:00|1893.8|1887.8|1894.1|1888.1|1894.4|1888.4|1892.4|1886.4|49
1662551100000|2022-09-07 11:45:00|1893.9|1887.9|1895|1889|1895.1|1889.1|1891.5|1885.5|42
1662551400000|2022-09-07 11:50:00|1895.1|1889.1|1896.6|1890.6|1897.6|1891.6|1894.9|1888.9|38
1662551700000|2022-09-07 11:55:00|1896.9|1890.9|1895.6|1889.6|1896.9|1890.9|1895.4|1889.4|18
1662552000000|2022-09-07 12:00:00|1895.9|1889.9|1893.6|1887.6|1897.1|1891.1|1893.6|1887.6|27
1662552300000|2022-09-07 12:05:00|1893.9|1887.9|1888.4|1882.4|1893.9|1887.9|1888.4|1882.4|55
1662552600000|2022-09-07 12:10:00|1887.9|1881.9|1886.6|1880.6|1889.4|1883.4|1886.5|1880.5|49
1662552900000|2022-09-07 12:15:00|1886.4|1880.4|1886.6|1880.6|1887.1|1881.1|1885.4|1879.4|17
1662553200000|2022-09-07 12:20:00|1886.1|1880.1|1885.6|1879.6|1887.1|1881.1|1885.6|1879.6|29
1662553500000|2022-09-07 12:25:00|1885.4|1879.4|1886.9|1880.9|1887.6|1881.6|1884.6|1878.6|38
1662553800000|2022-09-07 12:30:00|1887.1|1881.1|1887.9|1881.9|1889.4|1883.4|1887.1|1881.1|24
1662554100000|2022-09-07 12:35:00|1888.1|1882.1|1888.9|1882.9|1889.1|1883.1|1887.6|1881.6|11
1662554400000|2022-09-07 12:40:00|1889.1|1883.1|1886.4|1880.4|1889.1|1883.1|1886.1|1880.1|20
1662554700000|2022-09-07 12:45:00|1886.1|1880.1|1888.6|1882.6|1889.8|1883.8|1886.1|1880.1|31
1662555000000|2022-09-07 12:50:00|1888.4|1882.4|1888.8|1882.8|1889|1883|1886.4|1880.4|22
1662555300000|2022-09-07 12:55:00|1888.4|1882.4|1887.6|1881.6|1888.6|1882.6|1887.6|1881.6|13
1662555600000|2022-09-07 13:00:00|1887.9|1881.9|1890.9|1884.9|1895.4|1889.4|1887.9|1881.9|101
1662555900000|2022-09-07 13:05:00|1891.1|1885.1|1891.9|1885.9|1892.9|1886.9|1889.9|1883.9|40
1662556200000|2022-09-07 13:10:00|1892.1|1886.1|1890.6|1884.6|1894.6|1888.6|1890.6|1884.6|27
1662556500000|2022-09-07 13:15:00|1890.4|1884.4|1891.9|1885.9|1892.1|1886.1|1888.6|1882.6|19
1662556800000|2022-09-07 13:20:00|1891.6|1885.6|1891.4|1885.4|1891.6|1885.6|1889.6|1883.6|17
1662557100000|2022-09-07 13:25:00|1891.6|1885.6|1892.1|1886.1|1892.1|1886.1|1891.4|1885.4|17
1662557400000|2022-09-07 13:30:00|1892.4|1886.4|1890.6|1884.6|1893.9|1887.9|1889.8|1883.8|26
1662557700000|2022-09-07 13:35:00|1890.4|1884.4|1892.1|1886.1|1893.9|1887.9|1890.1|1884.1|35
1662558000000|2022-09-07 13:40:00|1892.4|1886.4|1891.6|1885.6|1893.9|1887.9|1890.6|1884.6|61
1662558300000|2022-09-07 13:45:00|1891.9|1885.9|1890.6|1884.6|1891.9|1885.9|1890.6|1884.6|48
1662558600000|2022-09-07 13:50:00|1890.4|1884.4|1890.1|1884.1|1890.6|1884.6|1888.4|1882.4|44
1662558900000|2022-09-07 13:55:00|1890.4|1884.4|1888.6|1882.6|1890.4|1884.4|1887.4|1881.4|34
1662559200000|2022-09-07 14:00:00|1888.9|1882.9|1888.9|1882.9|1890.1|1884.1|1888.6|1882.6|29
1662559500000|2022-09-07 14:05:00|1888.6|1882.6|1889.4|1883.4|1890.1|1884.1|1888.4|1882.4|26
1662559800000|2022-09-07 14:10:00|1889.1|1883.1|1887.9|1881.9|1889.6|1883.6|1887.9|1881.9|13
1662560100000|2022-09-07 14:15:00|1886.9|1880.9|1888.4|1882.4|1888.4|1882.4|1886.4|1880.4|16
1662560400000|2022-09-07 14:20:00|1888.1|1882.1|1884.1|1878.1|1889.9|1883.9|1884.1|1878.1|54
1662560700000|2022-09-07 14:25:00|1883.9|1877.9|1888.4|1882.4|1888.6|1882.6|1883.9|1877.9|46
1662561000000|2022-09-07 14:30:00|1888.9|1882.9|1890.6|1884.6|1890.6|1884.6|1888.1|1882.1|38
1662561300000|2022-09-07 14:35:00|1890.9|1884.9|1887.9|1881.9|1891.6|1885.6|1887.4|1881.4|55
1662561600000|2022-09-07 14:40:00|1888.4|1882.4|1894.1|1888.1|1897.6|1891.6|1888.4|1882.4|76
1662561900000|2022-09-07 14:45:00|1894.4|1888.4|1893.1|1887.1|1896.1|1890.1|1892.4|1886.4|37
1662562200000|2022-09-07 14:50:00|1893.6|1887.6|1897.4|1891.4|1897.4|1891.4|1893.6|1887.6|41
1662562500000|2022-09-07 14:55:00|1897.6|1891.6|1897.6|1891.6|1899.9|1893.9|1897.4|1891.4|33
1662562800000|2022-09-07 15:00:00|1897.4|1891.4|1903.6|1897.6|1904.6|1898.6|1896.4|1890.4|36
1662563100000|2022-09-07 15:05:00|1903.4|1897.4|1901.1|1895.1|1903.4|1897.4|1900.9|1894.9|26
1662563400000|2022-09-07 15:10:00|1900.9|1894.9|1900.9|1894.9|1902.9|1896.9|1900.9|1894.9|30
1662563700000|2022-09-07 15:15:00|1900.6|1894.6|1903.1|1897.1|1906.4|1900.4|1900.6|1894.6|49
1662564000000|2022-09-07 15:20:00|1903.4|1897.4|1904.1|1898.1|1905.1|1899.1|1903.4|1897.4|38
1662564300000|2022-09-07 15:25:00|1903.9|1897.9|1905.1|1899.1|1906.6|1900.6|1901.9|1895.9|19
1662564600000|2022-09-07 15:30:00|1904.6|1898.6|1906.9|1900.9|1908.1|1902.1|1904.6|1898.6|44
1662564900000|2022-09-07 15:35:00|1907.1|1901.1|1906.6|1900.6|1907.6|1901.6|1906.4|1900.4|21
1662565200000|2022-09-07 15:40:00|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1906.4|1900.4|17
1662565500000|2022-09-07 15:45:00|1907.1|1901.1|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|28
1662565800000|2022-09-07 15:50:00|1906.4|1900.4|1905.6|1899.6|1906.4|1900.4|1905.6|1899.6|6
1662566100000|2022-09-07 15:55:00|1905.4|1899.4|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|12
1662566400000|2022-09-07 16:00:00|1905.4|1899.4|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|11
1662566700000|2022-09-07 16:05:00|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|3
1662567000000|2022-09-07 16:10:00|1905.4|1899.4|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|3
1662567300000|2022-09-07 16:15:00|1905.1|1899.1|1905.9|1899.9|1906.6|1900.6|1904.1|1898.1|13
1662567600000|2022-09-07 16:20:00|1905.6|1899.6|1906.1|1900.1|1906.6|1900.6|1904.9|1898.9|71
1662567900000|2022-09-07 16:25:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.6|1899.6|8
1662568200000|2022-09-07 16:30:00|1905.4|1899.4|1905.6|1899.6|1906.1|1900.1|1905.4|1899.4|16
1662568500000|2022-09-07 16:35:00|1905.4|1899.4|1906.6|1900.6|1906.6|1900.6|1905.4|1899.4|18
1662568800000|2022-09-07 16:40:00|1906.4|1900.4|1906.9|1900.9|1907.6|1901.6|1905.6|1899.6|15
1662569100000|2022-09-07 16:45:00|1907.1|1901.1|1906.4|1900.4|1907.1|1901.1|1905.9|1899.9|5
1662569400000|2022-09-07 16:50:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|2
1662569700000|2022-09-07 16:55:00|1907.1|1901.1|1906.6|1900.6|1907.5|1901.5|1906.5|1900.5|34
1662570000000|2022-09-07 17:00:00|1906.3|1900.3|1906.6|1900.6|1906.8|1900.8|1906.3|1900.3|56
1662570300000|2022-09-07 17:05:00|1906.5|1900.5|1906.5|1900.5|1906.6|1900.6|1906.5|1900.5|5
1662570600000|2022-09-07 17:10:00|1907.8|1901.8|1909.4|1903.4|1909.4|1903.4|1907.8|1901.8|2
1662570900000|2022-09-07 17:15:00|1909.1|1903.1|1909.6|1903.6|1909.6|1903.6|1907.8|1901.8|7
1662571200000|2022-09-07 17:20:00|1909.5|1903.5|1909.6|1903.6|1909.6|1903.6|1909.5|1903.5|10
1662571500000|2022-09-07 17:25:00|1909.5|1903.5|1909.6|1903.6|1909.6|1903.6|1909.5|1903.5|18
1662571800000|2022-09-07 17:30:00|1909.9|1903.9|1908.1|1902.1|1909.9|1903.9|1907.4|1901.4|23
1662572100000|2022-09-07 17:35:00|1907.9|1901.9|1908.1|1902.1|1908.1|1902.1|1907.9|1901.9|3
1662572400000|2022-09-07 17:40:00|1907.9|1901.9|1908.3|1902.3|1908.6|1902.6|1907.9|1901.9|11
1662572700000|2022-09-07 17:45:00|1908.4|1902.4|1910|1904|1912.1|1906.1|1908.3|1902.3|10
1662573000000|2022-09-07 17:50:00|1909.8|1903.8|1910.5|1904.5|1910.5|1904.5|1909.6|1903.6|16
1662573300000|2022-09-07 17:55:00|1910.6|1904.6|1916.3|1897.5|1917|1904.6|1910.6|1897.3|5
1662595200000|2022-09-08 00:00:00|1907.6|1901.6|1908|1902|1908.3|1902.3|1907.6|1901.6|5
1662595500000|2022-09-08 00:05:00|1908.3|1902.3|1905.5|1899.5|1909.3|1903.3|1905.1|1899.1|12
1662595800000|2022-09-08 00:10:00|1905.3|1899.3|1905.5|1899.5|1905.5|1899.5|1905.3|1899.3|2
1662596100000|2022-09-08 00:15:00|1906|1900|1908.8|1902.8|1908.8|1902.8|1906|1900|4
1662596400000|2022-09-08 00:20:00|1908.5|1902.5|1908.8|1902.8|1908.8|1902.8|1908.5|1902.5|2
1662596700000|2022-09-08 00:25:00|1909|1903|1908.8|1902.8|1909|1903|1908.8|1902.8|4
1662597000000|2022-09-08 00:30:00|1909|1903|1909|1903|1909|1903|1909|1903|1
1662597300000|2022-09-08 00:35:00|1909.3|1903.3|1911.8|1905.8|1911.9|1905.9|1909|1903|11
1662598200000|2022-09-08 00:50:00|1911.5|1905.5|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|11
1662598500000|2022-09-08 00:55:00|1911.8|1905.8|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|2
1662598800000|2022-09-08 01:00:00|1911.8|1905.8|1912.5|1906.5|1914|1908|1909.6|1903.6|83
1662599100000|2022-09-08 01:05:00|1912.3|1906.3|1916.5|1910.5|1917.6|1911.6|1912.3|1906.3|36
1662599400000|2022-09-08 01:10:00|1916.3|1910.3|1916|1910|1916.3|1910.3|1915.5|1909.5|8
1662599700000|2022-09-08 01:15:00|1916.3|1910.3|1918|1912|1918|1912|1916.3|1910.3|3
1662600000000|2022-09-08 01:20:00|1917.5|1911.5|1918.3|1912.3|1918.3|1912.3|1917.3|1911.3|56
1662600300000|2022-09-08 01:25:00|1918|1912|1918|1912|1918|1912|1917.8|1911.8|3
1662600600000|2022-09-08 01:30:00|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1
1662600900000|2022-09-08 01:35:00|1917.3|1911.3|1917.5|1911.5|1918|1912|1917.3|1911.3|47
1662601200000|2022-09-08 01:40:00|1917.3|1911.3|1916.5|1910.5|1917.3|1911.3|1916.5|1910.5|4
1662601500000|2022-09-08 01:45:00|1916.8|1910.8|1917.5|1911.5|1917.5|1911.5|1916.5|1910.5|26
1662601800000|2022-09-08 01:50:00|1917.8|1911.8|1917.5|1911.5|1917.8|1911.8|1917.3|1911.3|6
1662602100000|2022-09-08 01:55:00|1917.3|1911.3|1914.5|1908.5|1917.5|1911.5|1914.5|1908.5|8
1662602400000|2022-09-08 02:00:00|1914.8|1908.8|1914.8|1908.8|1914.8|1908.8|1914.8|1908.8|1
1662602700000|2022-09-08 02:05:00|1915|1909|1915.3|1909.3|1915.3|1909.3|1915|1909|2
1662603000000|2022-09-08 02:10:00|1915.5|1909.5|1915.5|1909.5|1916|1910|1915.3|1909.3|16
1662603600000|2022-09-08 02:20:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1662604200000|2022-09-08 02:30:00|1915.3|1909.3|1915.5|1909.5|1915.5|1909.5|1914|1908|14
1662604500000|2022-09-08 02:35:00|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1
1662604800000|2022-09-08 02:40:00|1915|1909|1915|1909|1915|1909|1915|1909|1
1662605100000|2022-09-08 02:45:00|1915.3|1909.3|1915.8|1909.8|1915.8|1909.8|1915|1909|5
1662605400000|2022-09-08 02:50:00|1916|1910|1915.3|1909.3|1916.8|1910.8|1914.8|1908.8|10
1662605700000|2022-09-08 02:55:00|1915.5|1909.5|1917.5|1911.5|1917.5|1911.5|1915.5|1909.5|8
1662606000000|2022-09-08 03:00:00|1917.8|1911.8|1918.5|1912.5|1918.8|1912.8|1917.5|1911.5|27
1662606300000|2022-09-08 03:05:00|1918|1912|1917|1911|1918|1912|1917|1911|3
1662606600000|2022-09-08 03:10:00|1917.3|1911.3|1917.8|1911.8|1917.8|1911.8|1917.3|1911.3|3
1662607200000|2022-09-08 03:20:00|1918.5|1912.5|1916.3|1910.3|1918.5|1912.5|1916|1910|14
1662607500000|2022-09-08 03:25:00|1916|1910|1916.3|1910.3|1916.3|1910.3|1916|1910|4
1662607800000|2022-09-08 03:30:00|1916|1910|1915|1909|1916.3|1910.3|1915|1909|8
1662608100000|2022-09-08 03:35:00|1915.3|1909.3|1916|1910|1916|1910|1915.3|1909.3|8
1662608400000|2022-09-08 03:40:00|1915.8|1909.8|1915.8|1909.8|1916|1910|1915.8|1909.8|3
1662609000000|2022-09-08 03:50:00|1916.5|1910.5|1916.8|1910.8|1916.8|1910.8|1916.5|1910.5|2
1662609300000|2022-09-08 03:55:00|1917.5|1911.5|1917.5|1911.5|1917.8|1911.8|1917.5|1911.5|3
1662609600000|2022-09-08 04:00:00|1918|1912|1917.8|1911.8|1918|1912|1917.8|1911.8|2
1662610200000|2022-09-08 04:10:00|1917|1911|1917|1911|1917|1911|1917|1911|1
1662610500000|2022-09-08 04:15:00|1917.3|1911.3|1917.3|1911.3|1917.3|1911.3|1917.3|1911.3|1
1662610800000|2022-09-08 04:20:00|1917|1911|1916.8|1910.8|1917|1911|1916.8|1910.8|2
1662611100000|2022-09-08 04:25:00|1916.5|1910.5|1916.8|1910.8|1917|1911|1916.5|1910.5|4
1662611400000|2022-09-08 04:30:00|1916.5|1910.5|1916.5|1910.5|1916.8|1910.8|1916.5|1910.5|3
1662612000000|2022-09-08 04:40:00|1916.8|1910.8|1917.3|1911.3|1917.3|1911.3|1916.8|1910.8|3
1662612300000|2022-09-08 04:45:00|1916.3|1910.3|1915.5|1909.5|1916.3|1910.3|1915.5|1909.5|4
1662612600000|2022-09-08 04:50:00|1915.3|1909.3|1915.5|1909.5|1915.5|1909.5|1915.3|1909.3|2
1662614100000|2022-09-08 05:15:00|1915.8|1909.8|1915.5|1909.5|1915.8|1909.8|1915.5|1909.5|2
1662614400000|2022-09-08 05:20:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1662614700000|2022-09-08 05:25:00|1915.5|1909.5|1915.8|1909.8|1915.8|1909.8|1915.5|1909.5|2
1662615000000|2022-09-08 05:30:00|1916|1910|1917|1911|1917|1911|1916|1910|4
1662615300000|2022-09-08 05:35:00|1917.3|1911.3|1916|1910|1917.5|1911.5|1916|1910|6
1662615600000|2022-09-08 05:40:00|1915.8|1909.8|1915.8|1909.8|1916.5|1910.5|1914.8|1908.8|13
1662615900000|2022-09-08 05:45:00|1915.5|1909.5|1913.4|1907.4|1915.5|1909.5|1912.8|1906.8|24
1662616200000|2022-09-08 05:50:00|1913.6|1907.6|1912.5|1906.5|1913.6|1907.6|1912.3|1906.3|11
1662616800000|2022-09-08 06:00:00|1912|1906|1912.8|1906.8|1912.8|1906.8|1912|1906|5
1662617100000|2022-09-08 06:05:00|1912.5|1906.5|1911.8|1905.8|1912.5|1906.5|1911.3|1905.3|12
1662617400000|2022-09-08 06:10:00|1911.5|1905.5|1913.3|1907.3|1913.3|1907.3|1911.5|1905.5|7
1662617700000|2022-09-08 06:15:00|1913|1907|1916|1910|1916.3|1910.3|1912.8|1906.8|20
1662618000000|2022-09-08 06:20:00|1916.3|1910.3|1915.3|1909.3|1917|1911|1915.3|1909.3|10
1662618300000|2022-09-08 06:25:00|1915|1909|1913.8|1907.8|1915|1909|1912.3|1906.3|15
1662618600000|2022-09-08 06:30:00|1913.5|1907.5|1913.5|1907.5|1914.3|1908.3|1912|1906|21
1662618900000|2022-09-08 06:35:00|1913.3|1907.3|1914|1908|1914.3|1908.3|1912.5|1906.5|28
1662619200000|2022-09-08 06:40:00|1913.8|1907.8|1915.3|1909.3|1915.3|1909.3|1913.3|1907.3|15
1662619500000|2022-09-08 06:45:00|1915|1909|1914.5|1908.5|1915.3|1909.3|1914.3|1908.3|32
1662619800000|2022-09-08 06:50:00|1914.3|1908.3|1915|1909|1915|1909|1914.3|1908.3|22
1662620100000|2022-09-08 06:55:00|1914.8|1908.8|1916.9|1910.9|1916.9|1910.9|1914.8|1908.8|28
1662620400000|2022-09-08 07:00:00|1916.4|1910.4|1915.9|1909.9|1917.3|1911.3|1913.6|1907.6|48
1662620700000|2022-09-08 07:05:00|1915.6|1909.6|1911.4|1905.4|1915.6|1909.6|1911.4|1905.4|15
1662621000000|2022-09-08 07:10:00|1911.1|1905.1|1906.4|1900.4|1911.9|1905.9|1905.6|1899.6|21
1662621300000|2022-09-08 07:15:00|1906.6|1900.6|1906.6|1900.6|1909.8|1903.8|1905.9|1899.9|23
1662621600000|2022-09-08 07:20:00|1906.4|1900.4|1907.9|1901.9|1908.4|1902.4|1905.9|1899.9|22
1662621900000|2022-09-08 07:25:00|1907.6|1901.6|1907.9|1901.9|1908.1|1902.1|1906.6|1900.6|19
1662622200000|2022-09-08 07:30:00|1907.6|1901.6|1906.9|1900.9|1907.6|1901.6|1906.9|1900.9|24
1662622500000|2022-09-08 07:35:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1905.6|1899.6|10
1662622800000|2022-09-08 07:40:00|1907.6|1901.6|1905.9|1899.9|1908.1|1902.1|1905.9|1899.9|12
1662623100000|2022-09-08 07:45:00|1905.6|1899.6|1905.9|1899.9|1906.6|1900.6|1905.4|1899.4|6
1662623400000|2022-09-08 07:50:00|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1905.6|1899.6|16
1662623700000|2022-09-08 07:55:00|1905.6|1899.6|1905.9|1899.9|1906.1|1900.1|1905.6|1899.6|6
1662624000000|2022-09-08 08:00:00|1905.6|1899.6|1902.6|1896.6|1905.6|1899.6|1902.6|1896.6|21
1662624300000|2022-09-08 08:05:00|1902.4|1896.4|1900.1|1894.1|1902.4|1896.4|1898.6|1892.6|40
1662624600000|2022-09-08 08:10:00|1900.4|1894.4|1898.6|1892.6|1900.6|1894.6|1898.6|1892.6|23
1662624900000|2022-09-08 08:15:00|1898.4|1892.4|1898.6|1892.6|1899.1|1893.1|1897.6|1891.6|30
1662625200000|2022-09-08 08:20:00|1898.9|1892.9|1891.9|1885.9|1898.9|1892.9|1891.9|1885.9|36
1662625500000|2022-09-08 08:25:00|1891.8|1885.8|1893.4|1887.4|1894.8|1888.8|1890.1|1884.1|26
1662625800000|2022-09-08 08:30:00|1893.1|1887.1|1891.1|1885.1|1895.9|1889.9|1889.6|1883.6|48
1662626100000|2022-09-08 08:35:00|1890.9|1884.9|1890.8|1884.8|1891.1|1885.1|1888.9|1882.9|18
1662626400000|2022-09-08 08:40:00|1890.6|1884.6|1890.1|1884.1|1892.9|1886.9|1890.1|1884.1|14
1662626700000|2022-09-08 08:45:00|1890.4|1884.4|1889.9|1883.9|1892.9|1886.9|1889.9|1883.9|17
1662627000000|2022-09-08 08:50:00|1889.6|1883.6|1889.6|1883.6|1891.1|1885.1|1888.6|1882.6|23
1662627300000|2022-09-08 08:55:00|1889.4|1883.4|1888.9|1882.9|1891.1|1885.1|1888.9|1882.9|22
1662627600000|2022-09-08 09:00:00|1888.6|1882.6|1889.6|1883.6|1892.1|1886.1|1888.6|1882.6|47
1662627900000|2022-09-08 09:05:00|1889.9|1883.9|1890.1|1884.1|1890.1|1884.1|1888.6|1882.6|28
1662628200000|2022-09-08 09:10:00|1890.4|1884.4|1890.1|1884.1|1890.9|1884.9|1888.4|1882.4|30
1662628500000|2022-09-08 09:15:00|1889.9|1883.9|1892.1|1886.1|1892.4|1886.4|1889.4|1883.4|16
1662628800000|2022-09-08 09:20:00|1892.4|1886.4|1891.1|1885.1|1896.1|1890.1|1891.1|1885.1|34
1662629100000|2022-09-08 09:25:00|1893.1|1887.1|1890.9|1884.9|1893.4|1887.4|1890.9|1884.9|17
1662629400000|2022-09-08 09:30:00|1891.1|1885.1|1891.4|1885.4|1892.1|1886.1|1890.6|1884.6|17
1662629700000|2022-09-08 09:35:00|1891.6|1885.6|1891.4|1885.4|1894.1|1888.1|1891.4|1885.4|22
1662630000000|2022-09-08 09:40:00|1891.1|1885.1|1891.9|1885.9|1892.6|1886.6|1890.9|1884.9|40
1662630300000|2022-09-08 09:45:00|1891.6|1885.6|1891.6|1885.6|1891.6|1885.6|1891.1|1885.1|8
1662630600000|2022-09-08 09:50:00|1891.4|1885.4|1889.6|1883.6|1891.6|1885.6|1889.6|1883.6|13
1662630900000|2022-09-08 09:55:00|1889.4|1883.4|1890.4|1884.4|1890.9|1884.9|1889.4|1883.4|9
1662631200000|2022-09-08 10:00:00|1890.1|1884.1|1891.6|1885.6|1891.6|1885.6|1889.4|1883.4|13
1662631500000|2022-09-08 10:05:00|1891.4|1885.4|1890.6|1884.6|1891.4|1885.4|1889.6|1883.6|14
1662631800000|2022-09-08 10:10:00|1890.4|1884.4|1889.6|1883.6|1891.5|1885.5|1889.4|1883.4|22
1662632100000|2022-09-08 10:15:00|1889.4|1883.4|1890.4|1884.4|1890.6|1884.6|1889.4|1883.4|15
1662632400000|2022-09-08 10:20:00|1890.6|1884.6|1890.6|1884.6|1891.1|1885.1|1889.6|1883.6|26
1662632700000|2022-09-08 10:25:00|1890.4|1884.4|1889.9|1883.9|1891.6|1885.6|1889.6|1883.6|22
1662633000000|2022-09-08 10:30:00|1890.1|1884.1|1891.4|1885.4|1891.9|1885.9|1890.1|1884.1|21
1662633300000|2022-09-08 10:35:00|1891.1|1885.1|1895.4|1889.4|1896.1|1890.1|1890.4|1884.4|37
1662633600000|2022-09-08 10:40:00|1895.1|1889.1|1891.1|1885.1|1895.4|1889.4|1890.9|1884.9|54
1662633900000|2022-09-08 10:45:00|1891.4|1885.4|1893.6|1887.6|1894.4|1888.4|1890.1|1884.1|27
1662634200000|2022-09-08 10:50:00|1893.4|1887.4|1892.4|1886.4|1893.4|1887.4|1890.6|1884.6|28
1662634500000|2022-09-08 10:55:00|1892.6|1886.6|1893.1|1887.1|1893.4|1887.4|1890.9|1884.9|41
1662634800000|2022-09-08 11:00:00|1893.4|1887.4|1894.1|1888.1|1895.4|1889.4|1891.6|1885.6|58
1662635100000|2022-09-08 11:05:00|1893.9|1887.9|1894.4|1888.4|1895.1|1889.1|1892.9|1886.9|36
1662635400000|2022-09-08 11:10:00|1894.6|1888.6|1892.4|1886.4|1895.1|1889.1|1892.4|1886.4|37
1662635700000|2022-09-08 11:15:00|1892.1|1886.1|1893.1|1887.1|1893.4|1887.4|1891.4|1885.4|12
1662636000000|2022-09-08 11:20:00|1893.4|1887.4|1897.9|1891.9|1898.3|1892.3|1893.4|1887.4|37
1662636300000|2022-09-08 11:25:00|1898.1|1892.1|1896.1|1890.1|1898.1|1892.1|1894.6|1888.6|49
1662636600000|2022-09-08 11:30:00|1896.4|1890.4|1897.4|1891.4|1897.9|1891.9|1895.6|1889.6|42
1662636900000|2022-09-08 11:35:00|1897.1|1891.1|1897.4|1891.4|1897.9|1891.9|1895.4|1889.4|37
1662637200000|2022-09-08 11:40:00|1897.1|1891.1|1895.4|1889.4|1897.4|1891.4|1890.9|1884.9|52
1662637500000|2022-09-08 11:45:00|1895.9|1889.9|1897.4|1891.4|1898.6|1892.6|1894.1|1888.1|79
1662637800000|2022-09-08 11:50:00|1897.6|1891.6|1895.6|1889.6|1897.6|1891.6|1894.3|1888.3|34
1662638100000|2022-09-08 11:55:00|1895.4|1889.4|1897.1|1891.1|1897.1|1891.1|1894.6|1888.6|33
1662638400000|2022-09-08 12:00:00|1896.4|1890.4|1893.4|1887.4|1896.4|1890.4|1893.4|1887.4|16
1662638700000|2022-09-08 12:05:00|1893.6|1887.6|1895.6|1889.6|1895.9|1889.9|1893.4|1887.4|25
1662639000000|2022-09-08 12:10:00|1895.9|1889.9|1893.9|1887.9|1897.4|1891.4|1893.1|1887.1|52
1662639300000|2022-09-08 12:15:00|1893.6|1887.6|1893.4|1887.4|1897.4|1891.4|1893.1|1887.1|76
1662639600000|2022-09-08 12:20:00|1892.6|1886.6|1895.4|1889.4|1896.6|1890.6|1891.8|1885.8|68
1662639900000|2022-09-08 12:25:00|1895.1|1889.1|1897.6|1891.6|1901.5|1895.5|1894.9|1888.9|49
1662640200000|2022-09-08 12:30:00|1897.4|1891.4|1891.9|1885.9|1897.4|1891.4|1891.9|1885.9|36
1662640500000|2022-09-08 12:35:00|1892.1|1886.1|1891.1|1885.1|1893.6|1887.6|1890.6|1884.6|45
1662640800000|2022-09-08 12:40:00|1891.6|1885.6|1890.9|1884.9|1892.1|1886.1|1890.1|1884.1|24
1662641100000|2022-09-08 12:45:00|1890.6|1884.6|1891.1|1885.1|1892.9|1886.9|1889.4|1883.4|36
1662641400000|2022-09-08 12:50:00|1891.4|1885.4|1890.6|1884.6|1893.4|1887.4|1889.6|1883.6|32
1662641700000|2022-09-08 12:55:00|1890.4|1884.4|1889.6|1883.6|1890.4|1884.4|1888.9|1882.9|34
1662642000000|2022-09-08 13:00:00|1890.4|1884.4|1889.9|1883.9|1893.8|1887.8|1887.9|1881.9|110
1662642300000|2022-09-08 13:05:00|1890.1|1884.1|1890.6|1884.6|1890.9|1884.9|1888.6|1882.6|57
1662642600000|2022-09-08 13:10:00|1890.4|1884.4|1888.6|1882.6|1890.4|1884.4|1888.4|1882.4|43
1662642900000|2022-09-08 13:15:00|1888.4|1882.4|1890.1|1884.1|1890.6|1884.6|1886.9|1880.9|48
1662643200000|2022-09-08 13:20:00|1890.4|1884.4|1890.6|1884.6|1890.6|1884.6|1888.6|1882.6|30
1662643500000|2022-09-08 13:25:00|1890.4|1884.4|1890.4|1884.4|1891.6|1885.6|1890.1|1884.1|26
1662643800000|2022-09-08 13:30:00|1890.1|1884.1|1887.9|1881.9|1890.1|1884.1|1886.4|1880.4|63
1662644100000|2022-09-08 13:35:00|1887.6|1881.6|1889.6|1883.6|1890.1|1884.1|1886.4|1880.4|61
1662644400000|2022-09-08 13:40:00|1889.4|1883.4|1892.1|1886.1|1892.4|1886.4|1887.9|1881.9|56
1662644700000|2022-09-08 13:45:00|1891.9|1885.9|1891.6|1885.6|1892.4|1886.4|1890.1|1884.1|39
1662645000000|2022-09-08 13:50:00|1891.4|1885.4|1890.4|1884.4|1892.4|1886.4|1889.6|1883.6|35
1662645300000|2022-09-08 13:55:00|1890.6|1884.6|1891.1|1885.1|1891.4|1885.4|1890.4|1884.4|27
1662645600000|2022-09-08 14:00:00|1890.9|1884.9|1886.4|1880.4|1890.9|1884.9|1886.1|1880.1|32
1662645900000|2022-09-08 14:05:00|1886.6|1880.6|1886.9|1880.9|1887.6|1881.6|1886.6|1880.6|15
1662646200000|2022-09-08 14:10:00|1886.6|1880.6|1886.1|1880.1|1886.9|1880.9|1886.1|1880.1|4
1662646500000|2022-09-08 14:15:00|1886.4|1880.4|1886.4|1880.4|1886.6|1880.6|1885.6|1879.6|21
1662646800000|2022-09-08 14:20:00|1886.1|1880.1|1885.9|1879.9|1888.1|1882.1|1885.4|1879.4|19
1662647100000|2022-09-08 14:25:00|1886.1|1880.1|1884.4|1878.4|1887.6|1881.6|1884.4|1878.4|24
1662647400000|2022-09-08 14:30:00|1884.1|1878.1|1885.4|1879.4|1886.9|1880.9|1883.4|1877.4|25
1662647700000|2022-09-08 14:35:00|1885.1|1879.1|1885.4|1879.4|1886.4|1880.4|1883.6|1877.6|31
1662648000000|2022-09-08 14:40:00|1884.6|1878.6|1883.6|1877.6|1884.9|1878.9|1883.6|1877.6|21
1662648300000|2022-09-08 14:45:00|1883.4|1877.4|1884.1|1878.1|1884.4|1878.4|1883.4|1877.4|18
1662648600000|2022-09-08 14:50:00|1883.6|1877.6|1884.4|1878.4|1884.6|1878.6|1883.1|1877.1|16
1662648900000|2022-09-08 14:55:00|1884.1|1878.1|1884.1|1878.1|1885.9|1879.9|1883.6|1877.6|32
1662649200000|2022-09-08 15:00:00|1883.9|1877.9|1882.6|1876.6|1884.4|1878.4|1882.4|1876.4|42
1662649500000|2022-09-08 15:05:00|1882.9|1876.9|1885.9|1879.9|1886.6|1880.6|1881.9|1875.9|44
1662649800000|2022-09-08 15:10:00|1886.1|1880.1|1884.4|1878.4|1886.6|1880.6|1882.4|1876.4|52
1662650100000|2022-09-08 15:15:00|1884.6|1878.6|1884.9|1878.9|1885.6|1879.6|1882.6|1876.6|71
1662650400000|2022-09-08 15:20:00|1885.1|1879.1|1889.1|1883.1|1889.9|1883.9|1885.1|1879.1|33
1662650700000|2022-09-08 15:25:00|1888.9|1882.9|1887.6|1881.6|1889.9|1883.9|1887.4|1881.4|26
1662651000000|2022-09-08 15:30:00|1887.9|1881.9|1893.4|1887.4|1893.4|1887.4|1887.9|1881.9|53
1662651300000|2022-09-08 15:35:00|1893.6|1887.6|1892.1|1886.1|1894.6|1888.6|1892.1|1886.1|24
1662651600000|2022-09-08 15:40:00|1891.9|1885.9|1895.1|1889.1|1896.1|1890.1|1891.1|1885.1|36
1662651900000|2022-09-08 15:45:00|1893.9|1887.9|1896.6|1890.6|1898.6|1892.6|1893.4|1887.4|32
1662652200000|2022-09-08 15:50:00|1896.4|1890.4|1897.1|1891.1|1897.1|1891.1|1895.4|1889.4|20
1662652500000|2022-09-08 15:55:00|1897.6|1891.6|1899.9|1893.9|1900.9|1894.9|1897.6|1891.6|21
1662652800000|2022-09-08 16:00:00|1899.6|1893.6|1897.9|1891.9|1899.6|1893.6|1896.9|1890.9|35
1662653100000|2022-09-08 16:05:00|1897.6|1891.6|1897.9|1891.9|1898.4|1892.4|1897.6|1891.6|24
1662653400000|2022-09-08 16:10:00|1898.1|1892.1|1898.1|1892.1|1898.4|1892.4|1897.6|1891.6|68
1662653700000|2022-09-08 16:15:00|1898.4|1892.4|1896.9|1890.9|1898.4|1892.4|1896.6|1890.6|36
1662654000000|2022-09-08 16:20:00|1896.6|1890.6|1896.4|1890.4|1896.6|1890.6|1896.1|1890.1|25
1662654300000|2022-09-08 16:25:00|1896.9|1890.9|1896.6|1890.6|1897.4|1891.4|1896.6|1890.6|17
1662654600000|2022-09-08 16:30:00|1896.9|1890.9|1898.9|1892.9|1899.1|1893.1|1896.6|1890.6|9
1662654900000|2022-09-08 16:35:00|1898.6|1892.6|1898.1|1892.1|1898.6|1892.6|1896.4|1890.4|36
1662655200000|2022-09-08 16:40:00|1898.4|1892.4|1898.9|1892.9|1898.9|1892.9|1897.9|1891.9|18
1662655500000|2022-09-08 16:45:00|1898.6|1892.6|1897.6|1891.6|1898.6|1892.6|1896.4|1890.4|10
1662655800000|2022-09-08 16:50:00|1897.9|1891.9|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|11
1662656100000|2022-09-08 16:55:00|1898.9|1892.9|1899.6|1893.6|1901.1|1895.1|1898.5|1892.5|61
1662656400000|2022-09-08 17:00:00|1899.4|1893.4|1898.8|1892.8|1899.8|1893.8|1898.8|1892.8|42
1662656700000|2022-09-08 17:05:00|1898.9|1892.9|1898.8|1892.8|1899|1893|1898.8|1892.8|9
1662657000000|2022-09-08 17:10:00|1898.9|1892.9|1899.4|1893.4|1899.4|1893.4|1898.8|1892.8|28
1662657900000|2022-09-08 17:25:00|1899.6|1893.6|1901|1895|1902.1|1896.1|1899.6|1893.6|16
1662658200000|2022-09-08 17:30:00|1901.3|1895.3|1901.3|1895.3|1901.3|1895.3|1901.3|1895.3|1
1662658500000|2022-09-08 17:35:00|1901|1895|1901.5|1895.5|1901.8|1895.8|1901|1895|8
1662658800000|2022-09-08 17:40:00|1901.8|1895.8|1900|1894|1902.1|1896.1|1900|1894|5
1662659100000|2022-09-08 17:45:00|1899.9|1893.9|1901.8|1895.8|1901.8|1895.8|1899.9|1893.9|25
1662659400000|2022-09-08 17:50:00|1901.9|1895.9|1901.4|1895.4|1902.3|1896.3|1901.4|1895.4|28
1662659700000|2022-09-08 17:55:00|1901.5|1895.5|1907.5|1888.8|1908.5|1896|1901.5|1888|7
1662681600000|2022-09-09 00:00:00|1897.1|1891.1|1896.8|1890.8|1897.1|1891.1|1896.8|1890.8|6
1662681900000|2022-09-09 00:05:00|1895|1889|1894.5|1888.5|1895|1889|1894.4|1888.4|7
1662682200000|2022-09-09 00:10:00|1894.3|1888.3|1897.3|1891.3|1897.4|1891.4|1893.8|1887.8|12
1662682500000|2022-09-09 00:15:00|1896.3|1890.3|1896.8|1890.8|1896.8|1890.8|1895.3|1889.3|17
1662682800000|2022-09-09 00:20:00|1896.5|1890.5|1901|1895|1903.1|1897.1|1895.8|1889.8|30
1662683100000|2022-09-09 00:25:00|1900.8|1894.8|1901.8|1895.8|1901.8|1895.8|1899.9|1893.9|7
1662683400000|2022-09-09 00:30:00|1901.5|1895.5|1902.8|1896.8|1902.8|1896.8|1900.8|1894.8|6
1662683700000|2022-09-09 00:35:00|1903|1897|1903.3|1897.3|1903.5|1897.5|1902.3|1896.3|14
1662684000000|2022-09-09 00:40:00|1903|1897|1901|1895|1903|1897|1901|1895|6
1662684300000|2022-09-09 00:45:00|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1899.8|1893.8|6
1662684600000|2022-09-09 00:50:00|1900.5|1894.5|1904|1898|1904.3|1898.3|1900|1894|20
1662684900000|2022-09-09 00:55:00|1902|1896|1901|1895|1902.1|1896.1|1900.8|1894.8|14
1662685200000|2022-09-09 01:00:00|1901.3|1895.3|1899.8|1893.8|1901.3|1895.3|1899.5|1893.5|14
1662685500000|2022-09-09 01:05:00|1899.5|1893.5|1902.8|1896.8|1903|1897|1899.3|1893.3|17
1662685800000|2022-09-09 01:10:00|1903|1897|1902.8|1896.8|1903.3|1897.3|1902.8|1896.8|5
1662686100000|2022-09-09 01:15:00|1901.5|1895.5|1902.3|1896.3|1902.8|1896.8|1901|1895|29
1662686400000|2022-09-09 01:20:00|1902|1896|1903.8|1897.8|1904.3|1898.3|1901.3|1895.3|15
1662686700000|2022-09-09 01:25:00|1903|1897|1902.8|1896.8|1903.3|1897.3|1902.5|1896.5|10
1662687000000|2022-09-09 01:30:00|1903|1897|1900.3|1894.3|1903.3|1897.3|1900.3|1894.3|26
1662687300000|2022-09-09 01:35:00|1900|1894|1901.8|1895.8|1901.8|1895.8|1899.3|1893.3|8
1662687600000|2022-09-09 01:40:00|1901.5|1895.5|1901.3|1895.3|1902.3|1896.3|1900.5|1894.5|9
1662687900000|2022-09-09 01:45:00|1901.5|1895.5|1902|1896|1902.3|1896.3|1900.3|1894.3|16
1662688200000|2022-09-09 01:50:00|1902.3|1896.3|1904.3|1898.3|1904.8|1898.8|1901.5|1895.5|28
1662688500000|2022-09-09 01:55:00|1903.5|1897.5|1902.8|1896.8|1903.5|1897.5|1902.3|1896.3|13
1662688800000|2022-09-09 02:00:00|1902|1896|1903|1897|1903|1897|1901.5|1895.5|20
1662689100000|2022-09-09 02:05:00|1902.8|1896.8|1902.8|1896.8|1903|1897|1902.5|1896.5|5
1662689400000|2022-09-09 02:10:00|1901.8|1895.8|1902|1896|1902.3|1896.3|1901.8|1895.8|18
1662689700000|2022-09-09 02:15:00|1901.5|1895.5|1902.8|1896.8|1902.8|1896.8|1901.5|1895.5|8
1662690000000|2022-09-09 02:20:00|1903.3|1897.3|1907.3|1901.3|1907.3|1901.3|1903.3|1897.3|6
1662690300000|2022-09-09 02:25:00|1906.3|1900.3|1907.8|1901.8|1907.8|1901.8|1904.5|1898.5|11
1662690600000|2022-09-09 02:30:00|1907.3|1901.3|1908.8|1902.8|1909|1903|1907.3|1901.3|22
1662690900000|2022-09-09 02:35:00|1908|1902|1909.5|1903.5|1909.5|1903.5|1908|1902|23
1662691200000|2022-09-09 02:40:00|1909.3|1903.3|1908.5|1902.5|1909.5|1903.5|1907.8|1901.8|40
1662691500000|2022-09-09 02:45:00|1907.3|1901.3|1905.5|1899.5|1907.3|1901.3|1905.3|1899.3|51
1662691800000|2022-09-09 02:50:00|1905.8|1899.8|1904.8|1898.8|1905.8|1899.8|1904.8|1898.8|7
1662692100000|2022-09-09 02:55:00|1904.5|1898.5|1909.3|1903.3|1909.3|1903.3|1904.5|1898.5|11
1662692400000|2022-09-09 03:00:00|1908|1902|1904.3|1898.3|1908|1902|1903.8|1897.8|11
1662692700000|2022-09-09 03:05:00|1903.8|1897.8|1903.8|1897.8|1904.3|1898.3|1903.5|1897.5|31
1662693000000|2022-09-09 03:10:00|1902|1896|1903.3|1897.3|1903.8|1897.8|1902|1896|17
1662693300000|2022-09-09 03:15:00|1903.5|1897.5|1902.8|1896.8|1903.5|1897.5|1902.3|1896.3|10
1662693600000|2022-09-09 03:20:00|1901.8|1895.8|1903.3|1897.3|1903.3|1897.3|1901.8|1895.8|13
1662693900000|2022-09-09 03:25:00|1903|1897|1902.3|1896.3|1904|1898|1902|1896|19
1662694200000|2022-09-09 03:30:00|1902.5|1896.5|1899.3|1893.3|1902.5|1896.5|1899.3|1893.3|15
1662694500000|2022-09-09 03:35:00|1898.8|1892.8|1900.3|1894.3|1900.5|1894.5|1898.8|1892.8|15
1662694800000|2022-09-09 03:40:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.3|1893.3|3
1662695100000|2022-09-09 03:45:00|1898.8|1892.8|1898.5|1892.5|1898.8|1892.8|1898.5|1892.5|4
1662695400000|2022-09-09 03:50:00|1898.3|1892.3|1899|1893|1899|1893|1898.3|1892.3|11
1662695700000|2022-09-09 03:55:00|1898.8|1892.8|1899|1893|1899.3|1893.3|1898.8|1892.8|6
1662696000000|2022-09-09 04:00:00|1899.3|1893.3|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|5
1662696300000|2022-09-09 04:05:00|1899.5|1893.5|1900|1894|1900.5|1894.5|1899.5|1893.5|13
1662696600000|2022-09-09 04:10:00|1899.3|1893.3|1900.3|1894.3|1900.3|1894.3|1899.3|1893.3|5
1662696900000|2022-09-09 04:15:00|1899.8|1893.8|1900|1894|1900.3|1894.3|1899.8|1893.8|20
1662697500000|2022-09-09 04:25:00|1898.8|1892.8|1899.3|1893.3|1899.8|1893.8|1898.3|1892.3|8
1662697800000|2022-09-09 04:30:00|1898.5|1892.5|1899.3|1893.3|1899.3|1893.3|1898.5|1892.5|3
1662698100000|2022-09-09 04:35:00|1898.5|1892.5|1899.5|1893.5|1899.5|1893.5|1898.5|1892.5|4
1662698400000|2022-09-09 04:40:00|1899.3|1893.3|1899.8|1893.8|1899.8|1893.8|1899.3|1893.3|3
1662698700000|2022-09-09 04:45:00|1900|1894|1900.5|1894.5|1900.5|1894.5|1899.5|1893.5|6
1662699000000|2022-09-09 04:50:00|1899.8|1893.8|1899|1893|1899.8|1893.8|1899|1893|10
1662699300000|2022-09-09 04:55:00|1898.5|1892.5|1900.3|1894.3|1900.5|1894.5|1898.5|1892.5|5
1662699600000|2022-09-09 05:00:00|1900.5|1894.5|1900.3|1894.3|1900.5|1894.5|1900|1894|4
1662699900000|2022-09-09 05:05:00|1899.8|1893.8|1900|1894|1900|1894|1899.8|1893.8|2
1662700200000|2022-09-09 05:10:00|1899.8|1893.8|1898.8|1892.8|1899.8|1893.8|1898.8|1892.8|2
1662700500000|2022-09-09 05:15:00|1897.5|1891.5|1897|1891|1897.5|1891.5|1897|1891|5
1662700800000|2022-09-09 05:20:00|1896.8|1890.8|1897.5|1891.5|1897.5|1891.5|1896.8|1890.8|8
1662701100000|2022-09-09 05:25:00|1897.3|1891.3|1898.3|1892.3|1898.3|1892.3|1895.8|1889.8|12
1662701400000|2022-09-09 05:30:00|1897.8|1891.8|1900.5|1894.5|1901.5|1895.5|1897.8|1891.8|26
1662701700000|2022-09-09 05:35:00|1899.5|1893.5|1900.3|1894.3|1900.5|1894.5|1899.3|1893.3|8
1662702000000|2022-09-09 05:40:00|1900|1894|1901|1895|1901.5|1895.5|1900|1894|9
1662702300000|2022-09-09 05:45:00|1900.8|1894.8|1896.5|1890.5|1900.8|1894.8|1895.8|1889.8|13
1662702600000|2022-09-09 05:50:00|1896.3|1890.3|1897|1891|1897.5|1891.5|1894|1888|15
1662702900000|2022-09-09 05:55:00|1896.3|1890.3|1895.8|1889.8|1896.3|1890.3|1895.3|1889.3|6
1662703200000|2022-09-09 06:00:00|1895.5|1889.5|1894.5|1888.5|1895.8|1889.8|1893.5|1887.5|15
1662703500000|2022-09-09 06:05:00|1894|1888|1894.3|1888.3|1894.3|1888.3|1894|1888|4
1662703800000|2022-09-09 06:10:00|1894|1888|1896|1890|1896.8|1890.8|1894|1888|12
1662704100000|2022-09-09 06:15:00|1895|1889|1897.3|1891.3|1897.3|1891.3|1895|1889|23
1662704400000|2022-09-09 06:20:00|1897.5|1891.5|1902.8|1896.8|1903|1897|1897.5|1891.5|26
1662704700000|2022-09-09 06:25:00|1902.3|1896.3|1900.5|1894.5|1902.8|1896.8|1899.5|1893.5|18
1662705000000|2022-09-09 06:30:00|1900.3|1894.3|1900|1894|1902.3|1896.3|1900|1894|43
1662705300000|2022-09-09 06:35:00|1899.3|1893.3|1901|1895|1901.3|1895.3|1897.8|1891.8|35
1662705600000|2022-09-09 06:40:00|1901.3|1895.3|1902|1896|1904.5|1898.5|1899.5|1893.5|33
1662705900000|2022-09-09 06:45:00|1901.5|1895.5|1901.3|1895.3|1902.8|1896.8|1900.8|1894.8|21
1662706200000|2022-09-09 06:50:00|1901|1895|1903.5|1897.5|1904.3|1898.3|1901|1895|32
1662706500000|2022-09-09 06:55:00|1903.3|1897.3|1903.9|1897.9|1904.4|1898.4|1903.3|1897.3|29
1662706800000|2022-09-09 07:00:00|1904.1|1898.1|1909.4|1903.4|1912.4|1906.4|1903.9|1897.9|55
1662707100000|2022-09-09 07:05:00|1908.8|1902.8|1906.4|1900.4|1912.1|1906.1|1906.1|1900.1|72
1662707400000|2022-09-09 07:10:00|1906.1|1900.1|1906.4|1900.4|1908.4|1902.4|1904.1|1898.1|48
1662707700000|2022-09-09 07:15:00|1906.1|1900.1|1905.9|1899.9|1906.4|1900.4|1902.6|1896.6|27
1662708000000|2022-09-09 07:20:00|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1901.4|1895.4|40
1662708300000|2022-09-09 07:25:00|1906.9|1900.9|1905.6|1899.6|1908.1|1902.1|1905.6|1899.6|24
1662708600000|2022-09-09 07:30:00|1905.4|1899.4|1898.1|1892.1|1905.4|1899.4|1898.1|1892.1|32
1662708900000|2022-09-09 07:35:00|1897.6|1891.6|1896.9|1890.9|1899.1|1893.1|1895.6|1889.6|29
1662709200000|2022-09-09 07:40:00|1896.6|1890.6|1900.4|1894.4|1901.1|1895.1|1895.1|1889.1|40
1662709500000|2022-09-09 07:45:00|1901.1|1895.1|1904.1|1898.1|1904.4|1898.4|1899.4|1893.4|35
1662709800000|2022-09-09 07:50:00|1904.4|1898.4|1901.6|1895.6|1904.4|1898.4|1901.1|1895.1|20
1662710100000|2022-09-09 07:55:00|1901.9|1895.9|1905.9|1899.9|1907.1|1901.1|1901.9|1895.9|24
1662710400000|2022-09-09 08:00:00|1906.1|1900.1|1900.4|1894.4|1906.9|1900.9|1900.4|1894.4|43
1662710700000|2022-09-09 08:05:00|1900.6|1894.6|1904.4|1898.4|1906.1|1900.1|1899.6|1893.6|75
1662711000000|2022-09-09 08:10:00|1904.6|1898.6|1903.9|1897.9|1906.6|1900.6|1902.9|1896.9|41
1662711300000|2022-09-09 08:15:00|1903.6|1897.6|1911.4|1905.4|1911.6|1905.6|1903.4|1897.4|46
1662711600000|2022-09-09 08:20:00|1911.6|1905.6|1909.9|1903.9|1913.1|1907.1|1909.6|1903.6|26
1662711900000|2022-09-09 08:25:00|1910.1|1904.1|1908.9|1902.9|1912.4|1906.4|1908.6|1902.6|27
1662712200000|2022-09-09 08:30:00|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.4|1902.4|27
1662712500000|2022-09-09 08:35:00|1908.6|1902.6|1909.9|1903.9|1910.1|1904.1|1907.1|1901.1|32
1662712800000|2022-09-09 08:40:00|1910.1|1904.1|1909.4|1903.4|1911.4|1905.4|1909.4|1903.4|15
1662713100000|2022-09-09 08:45:00|1909.1|1903.1|1909.4|1903.4|1911.1|1905.1|1908.4|1902.4|29
1662713400000|2022-09-09 08:50:00|1909.9|1903.9|1909.9|1903.9|1911.4|1905.4|1908.9|1902.9|25
1662713700000|2022-09-09 08:55:00|1909.6|1903.6|1909.1|1903.1|1910.6|1904.6|1908.6|1902.6|22
1662714000000|2022-09-09 09:00:00|1909.4|1903.4|1907.9|1901.9|1910.9|1904.9|1907.9|1901.9|16
1662714300000|2022-09-09 09:05:00|1907.6|1901.6|1904.9|1898.9|1907.6|1901.6|1904.6|1898.6|16
1662714600000|2022-09-09 09:10:00|1904.6|1898.6|1909.1|1903.1|1909.9|1903.9|1904.6|1898.6|34
1662714900000|2022-09-09 09:15:00|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1907.9|1901.9|22
1662715200000|2022-09-09 09:20:00|1908.6|1902.6|1909.6|1903.6|1909.9|1903.9|1906.6|1900.6|31
1662715500000|2022-09-09 09:25:00|1909.4|1903.4|1910.6|1904.6|1910.6|1904.6|1908.9|1902.9|32
1662715800000|2022-09-09 09:30:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1909.9|1903.9|9
1662716100000|2022-09-09 09:35:00|1911.4|1905.4|1910.9|1904.9|1911.4|1905.4|1909.6|1903.6|17
1662716400000|2022-09-09 09:40:00|1910.6|1904.6|1909.6|1903.6|1910.6|1904.6|1909.4|1903.4|14
1662716700000|2022-09-09 09:45:00|1909.4|1903.4|1911.1|1905.1|1911.1|1905.1|1909.1|1903.1|12
1662717000000|2022-09-09 09:50:00|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|2
1662717300000|2022-09-09 09:55:00|1910.1|1904.1|1910.4|1904.4|1910.9|1904.9|1910.1|1904.1|7
1662717600000|2022-09-09 10:00:00|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|4
1662717900000|2022-09-09 10:05:00|1910.1|1904.1|1911.1|1905.1|1911.4|1905.4|1909.6|1903.6|12
1662718200000|2022-09-09 10:10:00|1911.6|1905.6|1910.6|1904.6|1911.6|1905.6|1910.4|1904.4|10
1662718500000|2022-09-09 10:15:00|1910.9|1904.9|1910.9|1904.9|1911.6|1905.6|1910.6|1904.6|11
1662718800000|2022-09-09 10:20:00|1910.6|1904.6|1910.6|1904.6|1911.1|1905.1|1910.4|1904.4|13
1662719100000|2022-09-09 10:25:00|1910.4|1904.4|1911.1|1905.1|1911.4|1905.4|1910.4|1904.4|5
1662719400000|2022-09-09 10:30:00|1910.9|1904.9|1909.9|1903.9|1910.9|1904.9|1909.9|1903.9|6
1662719700000|2022-09-09 10:35:00|1910.1|1904.1|1911.1|1905.1|1911.4|1905.4|1910.1|1904.1|10
1662720000000|2022-09-09 10:40:00|1911.4|1905.4|1912.6|1906.6|1912.6|1906.6|1910.1|1904.1|15
1662720300000|2022-09-09 10:45:00|1912.4|1906.4|1911.4|1905.4|1912.6|1906.6|1911.1|1905.1|7
1662720900000|2022-09-09 10:55:00|1911.6|1905.6|1912.6|1906.6|1912.6|1906.6|1911.6|1905.6|3
1662721200000|2022-09-09 11:00:00|1912.9|1906.9|1906.4|1900.4|1912.9|1906.9|1906.4|1900.4|22
1662721500000|2022-09-09 11:05:00|1905.4|1899.4|1904.9|1898.9|1905.9|1899.9|1904.1|1898.1|15
1662721800000|2022-09-09 11:10:00|1905.1|1899.1|1906.1|1900.1|1906.1|1900.1|1903.6|1897.6|12
1662722100000|2022-09-09 11:15:00|1905.9|1899.9|1904.4|1898.4|1905.9|1899.9|1904.4|1898.4|4
1662722400000|2022-09-09 11:20:00|1904.6|1898.6|1910.1|1904.1|1910.4|1904.4|1904.6|1898.6|21
1662722700000|2022-09-09 11:25:00|1909.9|1903.9|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|12
1662723000000|2022-09-09 11:30:00|1909.1|1903.1|1911.9|1905.9|1912.4|1906.4|1909.1|1903.1|37
1662723300000|2022-09-09 11:35:00|1911.6|1905.6|1912.4|1906.4|1912.6|1906.6|1910.1|1904.1|13
1662723600000|2022-09-09 11:40:00|1912.6|1906.6|1915.9|1909.9|1915.9|1909.9|1911.6|1905.6|44
1662723900000|2022-09-09 11:45:00|1916.1|1910.1|1920.6|1914.6|1921.6|1915.6|1915.9|1909.9|46
1662724200000|2022-09-09 11:50:00|1920.9|1914.9|1918.5|1912.5|1924.3|1918.3|1918.3|1912.3|69
1662724500000|2022-09-09 11:55:00|1918.4|1912.4|1915.6|1909.6|1918.4|1912.4|1915.6|1909.6|30
1662724800000|2022-09-09 12:00:00|1915.9|1909.9|1915|1909|1918.4|1912.4|1914.6|1908.6|51
1662725100000|2022-09-09 12:05:00|1914.8|1908.8|1917.4|1911.4|1918.1|1912.1|1914|1908|66
1662725400000|2022-09-09 12:10:00|1917.1|1911.1|1917.1|1911.1|1917.9|1911.9|1916.6|1910.6|58
1662725700000|2022-09-09 12:15:00|1917.4|1911.4|1911.4|1905.4|1917.4|1911.4|1911.4|1905.4|32
1662726000000|2022-09-09 12:20:00|1911.1|1905.1|1911.9|1905.9|1911.9|1905.9|1910.4|1904.4|18
1662726300000|2022-09-09 12:25:00|1912.1|1906.1|1913.1|1907.1|1914.1|1908.1|1912.1|1906.1|17
1662726600000|2022-09-09 12:30:00|1912.1|1906.1|1913.1|1907.1|1913.9|1907.9|1911.1|1905.1|18
1662726900000|2022-09-09 12:35:00|1913.4|1907.4|1914.6|1908.6|1915.1|1909.1|1913.4|1907.4|16
1662727200000|2022-09-09 12:40:00|1913.4|1907.4|1909.9|1903.9|1913.4|1907.4|1908.6|1902.6|41
1662727500000|2022-09-09 12:45:00|1910.1|1904.1|1909.4|1903.4|1910.9|1904.9|1905.9|1899.9|41
1662727800000|2022-09-09 12:50:00|1908.6|1902.6|1907.1|1901.1|1908.6|1902.6|1906.4|1900.4|22
1662728100000|2022-09-09 12:55:00|1906.9|1900.9|1909.1|1903.1|1909.4|1903.4|1906.9|1900.9|17
1662728400000|2022-09-09 13:00:00|1909.4|1903.4|1907.1|1901.1|1913.1|1907.1|1907.1|1901.1|55
1662728700000|2022-09-09 13:05:00|1906.9|1900.9|1905.9|1899.9|1907.6|1901.6|1904.9|1898.9|37
1662729000000|2022-09-09 13:10:00|1906.4|1900.4|1902.1|1896.1|1908.4|1902.4|1900.5|1894.5|60
1662729300000|2022-09-09 13:15:00|1902.4|1896.4|1907|1901|1909.3|1903.3|1901.9|1895.9|55
1662729600000|2022-09-09 13:20:00|1907.1|1901.1|1902.6|1896.6|1908.4|1902.4|1902.6|1896.6|33
1662729900000|2022-09-09 13:25:00|1902.9|1896.9|1905.4|1899.4|1905.9|1899.9|1902.9|1896.9|48
1662730200000|2022-09-09 13:30:00|1905.6|1899.6|1906.1|1900.1|1906.6|1900.6|1904.9|1898.9|15
1662730500000|2022-09-09 13:35:00|1905.9|1899.9|1906.4|1900.4|1906.6|1900.6|1904.6|1898.6|72
1662730800000|2022-09-09 13:40:00|1906.6|1900.6|1905.4|1899.4|1908.4|1902.4|1905.4|1899.4|25
1662731100000|2022-09-09 13:45:00|1905.6|1899.6|1899.4|1893.4|1908.4|1902.4|1899.4|1893.4|67
1662731400000|2022-09-09 13:50:00|1899.5|1893.5|1901.4|1895.4|1903.4|1897.4|1897.4|1891.4|44
1662731700000|2022-09-09 13:55:00|1901.1|1895.1|1899.6|1893.6|1901.1|1895.1|1894.9|1888.9|38
1662732000000|2022-09-09 14:00:00|1899.4|1893.4|1901.9|1895.9|1902.6|1896.6|1898.9|1892.9|32
1662732300000|2022-09-09 14:05:00|1901.6|1895.6|1902.1|1896.1|1903.9|1897.9|1900.4|1894.4|45
1662732600000|2022-09-09 14:10:00|1901.9|1895.9|1899.9|1893.9|1901.9|1895.9|1899.4|1893.4|37
1662732900000|2022-09-09 14:15:00|1899.6|1893.6|1898.4|1892.4|1900.4|1894.4|1897.9|1891.9|20
1662733200000|2022-09-09 14:20:00|1898.6|1892.6|1903.4|1897.4|1903.4|1897.4|1898.6|1892.6|31
1662733500000|2022-09-09 14:25:00|1903.6|1897.6|1907.6|1901.6|1907.6|1901.6|1903.4|1897.4|32
1662733800000|2022-09-09 14:30:00|1907.9|1901.9|1911.9|1905.9|1912.4|1906.4|1907.9|1901.9|30
1662734100000|2022-09-09 14:35:00|1911.6|1905.6|1909.6|1903.6|1912.4|1906.4|1909.6|1903.6|29
1662734400000|2022-09-09 14:40:00|1909.4|1903.4|1911.9|1905.9|1912.4|1906.4|1909.4|1903.4|28
1662734700000|2022-09-09 14:45:00|1911.6|1905.6|1912.1|1906.1|1912.4|1906.4|1911.6|1905.6|15
1662735000000|2022-09-09 14:50:00|1912.4|1906.4|1914.1|1908.1|1914.4|1908.4|1912.4|1906.4|37
1662735300000|2022-09-09 14:55:00|1914.4|1908.4|1917.4|1911.4|1917.4|1911.4|1913.4|1907.4|57
1662735600000|2022-09-09 15:00:00|1917.6|1911.6|1918.1|1912.1|1918.4|1912.4|1915.9|1909.9|22
1662735900000|2022-09-09 15:05:00|1918.4|1912.4|1925.4|1919.4|1925.4|1919.4|1917.9|1911.9|28
1662736200000|2022-09-09 15:10:00|1925.6|1919.6|1922.1|1916.1|1926.1|1920.1|1922.1|1916.1|40
1662736500000|2022-09-09 15:15:00|1921.9|1915.9|1920|1914|1924.4|1918.4|1914.4|1908.4|212
1662736800000|2022-09-09 15:20:00|1919.8|1913.8|1920.6|1914.6|1921.4|1915.4|1919.6|1913.6|42
1662737100000|2022-09-09 15:25:00|1919.9|1913.9|1926.1|1920.1|1926.6|1920.6|1919.9|1913.9|49
1662737400000|2022-09-09 15:30:00|1925.9|1919.9|1926.9|1920.9|1926.9|1920.9|1925.6|1919.6|29
1662737700000|2022-09-09 15:35:00|1927.1|1921.1|1931.9|1925.9|1931.9|1925.9|1927.1|1921.1|27
1662738000000|2022-09-09 15:40:00|1932.1|1926.1|1928.1|1922.1|1932.1|1926.1|1928.1|1922.1|34
1662738300000|2022-09-09 15:45:00|1928.4|1922.4|1927.1|1921.1|1928.4|1922.4|1926.4|1920.4|24
1662738600000|2022-09-09 15:50:00|1926.9|1920.9|1933.4|1927.4|1933.4|1927.4|1926.9|1920.9|25
1662738900000|2022-09-09 15:55:00|1932.9|1926.9|1930.4|1924.4|1932.9|1926.9|1929.6|1923.6|15
1662739200000|2022-09-09 16:00:00|1930.1|1924.1|1930.9|1924.9|1931.4|1925.4|1930.1|1924.1|40
1662739500000|2022-09-09 16:05:00|1931.1|1925.1|1931.4|1925.4|1931.4|1925.4|1931.1|1925.1|22
1662739800000|2022-09-09 16:10:00|1931.1|1925.1|1931.1|1925.1|1931.6|1925.6|1931.1|1925.1|23
1662740100000|2022-09-09 16:15:00|1931.4|1925.4|1930.9|1924.9|1931.4|1925.4|1930.9|1924.9|11
1662740400000|2022-09-09 16:20:00|1930.6|1924.6|1930.1|1924.1|1930.9|1924.9|1929.4|1923.4|25
1662740700000|2022-09-09 16:25:00|1929.9|1923.9|1930.1|1924.1|1931.4|1925.4|1929.9|1923.9|13
1662741000000|2022-09-09 16:30:00|1930.4|1924.4|1930.4|1924.4|1930.6|1924.6|1929.1|1923.1|13
1662741300000|2022-09-09 16:35:00|1930.6|1924.6|1930.4|1924.4|1930.6|1924.6|1930.1|1924.1|34
1662741600000|2022-09-09 16:40:00|1930.6|1924.6|1929.1|1923.1|1930.6|1924.6|1928.6|1922.6|10
1662741900000|2022-09-09 16:45:00|1928.9|1922.9|1928.6|1922.6|1929.6|1923.6|1928.4|1922.4|8
1662742200000|2022-09-09 16:50:00|1928.4|1922.4|1928.6|1922.6|1928.9|1922.9|1928.1|1922.1|12
1662742500000|2022-09-09 16:55:00|1928.9|1922.9|1935.1|1929.1|1935.9|1929.9|1928.9|1922.9|62
1662742800000|2022-09-09 17:00:00|1934.6|1928.6|1933.8|1927.8|1934.6|1928.6|1933.6|1927.6|27
1662743100000|2022-09-09 17:05:00|1934|1928|1932.8|1926.8|1934|1928|1932.3|1926.3|13
1662743400000|2022-09-09 17:10:00|1933|1927|1934.3|1928.3|1934.5|1928.5|1932.8|1926.8|21
1662743700000|2022-09-09 17:15:00|1934.1|1928.1|1933.3|1927.3|1934.3|1928.3|1933.3|1927.3|18
1662744000000|2022-09-09 17:20:00|1933.4|1927.4|1931.1|1925.1|1933.4|1927.4|1930.3|1924.3|20
1662744300000|2022-09-09 17:25:00|1930.9|1924.9|1930|1924|1931.5|1925.5|1930|1924|19
1662744600000|2022-09-09 17:30:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.1|1923.1|17
1662744900000|2022-09-09 17:35:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.5|1923.5|9
1662745200000|2022-09-09 17:40:00|1929.4|1923.4|1929.6|1923.6|1929.9|1923.9|1929.1|1923.1|15
1662745500000|2022-09-09 17:45:00|1929.1|1923.1|1929.6|1923.6|1929.6|1923.6|1928.9|1922.9|26
1662745800000|2022-09-09 17:50:00|1929.9|1923.9|1934|1928|1934.8|1928.8|1928.6|1922.6|36
1662746100000|2022-09-09 17:55:00|1934.3|1928.3|1941.5|1922.8|1941.5|1928.8|1933.8|1922|9